2006-01-04 02:00:00,0.79162,0.79239,0.7916,0.79203,127400000.0
2006-01-04 02:05:00,0.7922,0.79292,0.79197,0.79218,132800000.0
2006-01-04 02:10:00,0.79248,0.79274,0.79212,0.79253,121600000.0
2006-01-04 02:15:00,0.79235,0.79341,0.79223,0.79288,133600000.0
2006-01-04 02:20:00,0.79305,0.79341,0.79267,0.793,144000000.0
2006-01-04 02:25:00,0.79274,0.79333,0.79144,0.79256,112400000.0
2006-01-04 02:30:00,0.79279,0.79305,0.79174,0.79211,163600000.0
2006-01-04 02:35:00,0.79183,0.79241,0.79165,0.79235,183400000.0
2006-01-04 02:40:00,0.79249,0.79273,0.78989,0.79215,134400000.0
2006-01-04 02:45:00,0.79249,0.79273,0.79168,0.792,105000000.0
2006-01-04 02:50:00,0.79212,0.79245,0.79186,0.79205,57600000.0
2006-01-04 02:55:00,0.79208,0.79238,0.79163,0.79198,139200000.0
2006-01-04 03:00:00,0.79198,0.79251,0.79178,0.79238,120000000.0
2006-01-04 03:05:00,0.79209,0.79257,0.79184,0.79227,144000000.0
2006-01-04 03:10:00,0.79231,0.79269,0.7921,0.79261,114000000.0
2006-01-04 03:15:00,0.79225,0.79296,0.79049,0.79244,165200000.0
2006-01-04 03:20:00,0.79251,0.7928,0.7923,0.79272,95400000.0
2006-01-04 03:25:00,0.79262,0.79275,0.79151,0.79174,172800000.0
2006-01-04 03:30:00,0.79109,0.79246,0.78976,0.7915,132800000.0
2006-01-04 03:35:00,0.79154,0.79195,0.79111,0.79176,110400000.0
2006-01-04 03:40:00,0.79135,0.79162,0.79103,0.79111,67200000.0
2006-01-04 03:45:00,0.79135,0.79164,0.79108,0.79162,82000000.0
2006-01-04 03:50:00,0.79189,0.79207,0.79012,0.79156,116000000.0
2006-01-04 03:55:00,0.79191,0.79222,0.79151,0.79151,100800000.0
2006-01-04 04:00:00,0.79214,0.79221,0.79147,0.79197,142200000.0
2006-01-04 04:05:00,0.79195,0.79223,0.79113,0.79167,122600000.0
2006-01-04 04:10:00,0.7914,0.79198,0.79122,0.79168,151200000.0
2006-01-04 04:15:00,0.79196,0.79206,0.79126,0.7914,188800000.0
2006-01-04 04:20:00,0.79163,0.79193,0.78964,0.79187,142800000.0
2006-01-04 04:25:00,0.79178,0.79194,0.79127,0.79151,172200000.0
2006-01-04 04:30:00,0.79168,0.79208,0.7912,0.79166,164200000.0
2006-01-04 04:35:00,0.79187,0.79212,0.79157,0.79162,102400000.0
2006-01-04 04:40:00,0.7918,0.79209,0.79155,0.79198,110400000.0
2006-01-04 04:45:00,0.79192,0.79217,0.79146,0.79167,143800000.0
2006-01-04 04:50:00,0.79174,0.79246,0.79162,0.79243,142400000.0
2006-01-04 04:55:00,0.79175,0.79233,0.79139,0.79214,153600000.0
2006-01-04 05:00:00,0.79183,0.79216,0.79002,0.7921,134400000.0
2006-01-04 05:05:00,0.79216,0.7924,0.79151,0.7917,154000000.0
2006-01-04 05:10:00,0.79108,0.7916,0.79094,0.79139,136400000.0
2006-01-04 05:15:00,0.79118,0.79184,0.79102,0.79146,163200000.0
2006-01-04 05:20:00,0.79168,0.79175,0.79114,0.79126,52800000.0
2006-01-04 05:25:00,0.7911,0.79184,0.791,0.7914,104000000.0
2006-01-04 05:30:00,0.79184,0.79224,0.791,0.79196,72000000.0
2006-01-04 05:35:00,0.79227,0.79253,0.79191,0.79224,129600000.0
2006-01-04 05:40:00,0.79202,0.79252,0.79192,0.79237,96000000.0
2006-01-04 05:45:00,0.79209,0.79233,0.79127,0.79183,181800000.0
2006-01-04 05:50:00,0.79145,0.79227,0.79127,0.79177,94800000.0
2006-01-04 05:55:00,0.79207,0.79236,0.79166,0.79195,164600000.0
2006-01-04 06:00:00,0.79171,0.79219,0.79137,0.79162,131200000.0
2006-01-04 06:05:00,0.79184,0.79228,0.79146,0.79221,191400000.0
2006-01-04 06:10:00,0.79202,0.79232,0.79162,0.79162,120000000.0
2006-01-04 06:15:00,0.79186,0.79252,0.79151,0.7922,139600000.0
2006-01-04 06:20:00,0.79251,0.79283,0.79172,0.79283,137000000.0
2006-01-04 06:25:00,0.79254,0.79291,0.79169,0.79199,177600000.0
2006-01-04 06:30:00,0.79232,0.79254,0.79183,0.79205,97600000.0
2006-01-04 06:35:00,0.7922,0.79258,0.79198,0.79232,81600000.0
2006-01-04 06:40:00,0.79265,0.79279,0.7913,0.79162,142400000.0
2006-01-04 06:45:00,0.79165,0.79219,0.79141,0.79191,129600000.0
2006-01-04 06:50:00,0.79162,0.79232,0.79162,0.79189,122000000.0
2006-01-04 06:55:00,0.79199,0.79256,0.79156,0.79221,86800000.0
2006-01-04 07:00:00,0.79226,0.79276,0.79203,0.79223,96000000.0
2006-01-04 07:05:00,0.79239,0.7927,0.79195,0.79265,206400000.0
2006-01-04 07:10:00,0.79218,0.79274,0.79215,0.7924,170000000.0
2006-01-04 07:15:00,0.79249,0.7925,0.79097,0.79157,140800000.0
2006-01-04 07:20:00,0.7921,0.79245,0.79162,0.792,134800000.0
2006-01-04 07:25:00,0.79201,0.7926,0.79199,0.79239,80000000.0
2006-01-04 07:30:00,0.79261,0.79267,0.7921,0.79246,102400000.0
2006-01-04 07:35:00,0.7923,0.79277,0.79201,0.79276,100200000.0
2006-01-04 07:40:00,0.79265,0.79311,0.7922,0.79283,128000000.0
2006-01-04 07:45:00,0.79313,0.79337,0.79255,0.79301,169000000.0
2006-01-04 07:50:00,0.79305,0.79334,0.79196,0.79196,178000000.0
2006-01-04 07:55:00,0.79195,0.79251,0.7918,0.79215,182400000.0
2006-01-04 08:00:00,0.79201,0.79244,0.79151,0.79192,210600000.0
2006-01-04 08:05:00,0.79155,0.79207,0.79128,0.79207,110400000.0
2006-01-04 08:10:00,0.79144,0.79221,0.79141,0.79181,109200000.0
2006-01-04 08:15:00,0.79188,0.79213,0.79131,0.79208,148800000.0
2006-01-04 08:20:00,0.79171,0.79219,0.78931,0.79168,157800000.0
2006-01-04 08:25:00,0.792,0.79221,0.79165,0.79219,76200000.0
2006-01-04 08:30:00,0.79196,0.79256,0.79174,0.79226,129600000.0
2006-01-04 08:35:00,0.79256,0.79263,0.79199,0.7924,191400000.0
2006-01-04 08:40:00,0.79069,0.79223,0.79069,0.79203,67200000.0
2006-01-04 08:45:00,0.79146,0.79226,0.79146,0.79188,139600000.0
2006-01-04 08:50:00,0.79192,0.79217,0.78998,0.79163,158800000.0
2006-01-04 08:55:00,0.79184,0.79226,0.78947,0.79183,138600000.0
2006-01-04 09:00:00,0.79175,0.79204,0.79106,0.79133,193600000.0
2006-01-04 09:05:00,0.7913,0.7916,0.7906,0.79141,153600000.0
2006-01-04 09:10:00,0.79151,0.79165,0.79099,0.7913,133800000.0
2006-01-04 09:15:00,0.79127,0.79137,0.78943,0.79021,168400000.0
2006-01-04 09:20:00,0.79043,0.79123,0.7902,0.79094,172800000.0
2006-01-04 09:25:00,0.79078,0.79122,0.79056,0.79079,72000000.0
2006-01-04 09:30:00,0.79124,0.79157,0.79069,0.7911,201000000.0
2006-01-04 09:35:00,0.79101,0.79191,0.79097,0.79168,87400000.0
2006-01-04 09:40:00,0.79175,0.79196,0.78931,0.79157,205600000.0
2006-01-04 09:45:00,0.79153,0.79181,0.79078,0.79103,205800000.0
2006-01-04 09:50:00,0.79108,0.79146,0.79055,0.79078,177600000.0
2006-01-04 09:55:00,0.79072,0.79134,0.79043,0.79092,197200000.0
2006-01-04 10:00:00,0.7909,0.7912,0.79032,0.79077,162600000.0
2006-01-04 10:05:00,0.7909,0.79113,0.79034,0.79082,139200000.0
2006-01-04 10:10:00,0.79058,0.79117,0.79008,0.79113,206800000.0
2006-01-04 10:15:00,0.79078,0.79116,0.79036,0.79092,120000000.0
2006-01-04 10:20:00,0.79074,0.79151,0.78928,0.79094,145600000.0
2006-01-04 10:25:00,0.79065,0.79175,0.7904,0.79175,182400000.0
2006-01-04 10:30:00,0.79157,0.79188,0.79029,0.79102,178000000.0
2006-01-04 10:35:00,0.79131,0.79131,0.79064,0.79088,144000000.0
2006-01-04 10:40:00,0.79077,0.79108,0.78998,0.79067,204800000.0
2006-01-04 10:45:00,0.7903,0.79083,0.78987,0.79082,206400000.0
2006-01-04 10:50:00,0.79057,0.7911,0.79033,0.7911,200000000.0
2006-01-04 10:55:00,0.79079,0.79125,0.79048,0.79109,134400000.0
2006-01-04 11:00:00,0.79113,0.79133,0.78949,0.7913,145600000.0
2006-01-04 11:05:00,0.79076,0.79118,0.78893,0.79043,85800000.0
2006-01-04 11:10:00,0.79091,0.79114,0.78991,0.79031,206400000.0
2006-01-04 11:15:00,0.79041,0.79069,0.78998,0.79061,158400000.0
2006-01-04 11:20:00,0.7907,0.79079,0.79002,0.79048,197200000.0
2006-01-04 11:25:00,0.79066,0.79098,0.79026,0.79096,168400000.0
2006-01-04 11:30:00,0.79036,0.79125,0.79004,0.79107,212800000.0
2006-01-04 11:35:00,0.79052,0.7916,0.79048,0.79088,192000000.0
2006-01-04 11:40:00,0.79096,0.79145,0.78922,0.78973,159200000.0
2006-01-04 11:45:00,0.7903,0.79103,0.78988,0.79088,196200000.0
2006-01-04 11:50:00,0.79061,0.79086,0.78789,0.79011,210600000.0
2006-01-04 11:55:00,0.79015,0.79041,0.78943,0.78998,178000000.0
2006-01-04 12:00:00,0.78937,0.79011,0.78775,0.78974,225600000.0
2006-01-04 12:05:00,0.78991,0.79038,0.7894,0.79011,124800000.0
2006-01-04 12:10:00,0.79044,0.79066,0.78988,0.79056,221200000.0
2006-01-04 12:15:00,0.79023,0.79062,0.78969,0.79006,168400000.0
2006-01-04 12:20:00,0.79011,0.7909,0.78982,0.79024,99200000.0
2006-01-04 12:25:00,0.79052,0.79159,0.78854,0.79128,182400000.0
2006-01-04 12:30:00,0.79135,0.7919,0.79105,0.79141,187200000.0
2006-01-04 12:35:00,0.79147,0.79174,0.79074,0.79119,207400000.0
2006-01-04 12:40:00,0.79135,0.7917,0.79105,0.79165,119400000.0
2006-01-04 12:45:00,0.79171,0.79241,0.79134,0.79241,196200000.0
2006-01-04 12:50:00,0.79185,0.79263,0.79173,0.79253,129000000.0
2006-01-04 12:55:00,0.79257,0.79287,0.79221,0.79256,166400000.0
2006-01-04 13:00:00,0.79276,0.79283,0.79163,0.79258,182800000.0
2006-01-04 13:05:00,0.79261,0.79281,0.79205,0.79252,155200000.0
2006-01-04 13:10:00,0.7926,0.79316,0.79233,0.79314,155000000.0
2006-01-04 13:15:00,0.7928,0.79312,0.79248,0.79277,178000000.0
2006-01-04 13:20:00,0.7929,0.79318,0.79251,0.79294,148600000.0
2006-01-04 13:25:00,0.79273,0.79307,0.79246,0.7927,161600000.0
2006-01-04 13:30:00,0.7924,0.79273,0.79193,0.7921,147200000.0
2006-01-04 13:35:00,0.79234,0.79251,0.79184,0.79208,172800000.0
2006-01-04 13:40:00,0.79229,0.79233,0.79126,0.79168,206800000.0
2006-01-04 13:45:00,0.79131,0.79159,0.79052,0.79134,282600000.0
2006-01-04 13:50:00,0.79159,0.79163,0.78999,0.79158,292800000.0
2006-01-04 13:55:00,0.79124,0.79206,0.79123,0.79181,163600000.0
2006-01-04 14:00:00,0.79205,0.79228,0.79162,0.79181,265600000.0
2006-01-04 14:05:00,0.79203,0.79218,0.79111,0.79128,244200000.0
2006-01-04 14:10:00,0.79097,0.79159,0.79066,0.79134,287400000.0
2006-01-04 14:15:00,0.79164,0.79181,0.79106,0.79131,224200000.0
2006-01-04 14:20:00,0.7914,0.7914,0.79066,0.79113,120000000.0
2006-01-04 14:25:00,0.79083,0.79137,0.79061,0.79087,619000000.0
2006-01-04 14:30:00,0.79139,0.79184,0.79095,0.79159,263400000.0
2006-01-04 14:35:00,0.79168,0.79234,0.79149,0.79171,364800000.0
2006-01-04 14:40:00,0.79232,0.79233,0.79137,0.79212,397200000.0
2006-01-04 14:45:00,0.79208,0.79229,0.79153,0.79215,297600000.0
2006-01-04 14:50:00,0.79198,0.79226,0.79168,0.79185,254200000.0
2006-01-04 14:55:00,0.79217,0.79222,0.79147,0.79186,192400000.0
2006-01-04 15:00:00,0.79192,0.79234,0.79152,0.7919,327200000.0
2006-01-04 15:05:00,0.79203,0.79218,0.79157,0.7918,209600000.0
2006-01-04 15:10:00,0.79171,0.79219,0.79155,0.79175,451600000.0
2006-01-04 15:15:00,0.79178,0.7923,0.79024,0.79149,233600000.0
2006-01-04 15:20:00,0.7914,0.79177,0.79099,0.79147,130600000.0
2006-01-04 15:25:00,0.79134,0.79184,0.78993,0.79154,374600000.0
2006-01-04 15:30:00,0.79061,0.79219,0.78825,0.79196,403800000.0
2006-01-04 15:35:00,0.79182,0.79241,0.79155,0.79162,432000000.0
2006-01-04 15:40:00,0.79205,0.7923,0.79151,0.79229,299400000.0
2006-01-04 15:45:00,0.79208,0.79238,0.79178,0.79208,270200000.0
2006-01-04 15:50:00,0.79234,0.79234,0.79165,0.79208,354000000.0
2006-01-04 15:55:00,0.79187,0.79247,0.79171,0.79218,273000000.0
2006-01-04 16:00:00,0.79246,0.79246,0.79165,0.79225,493200000.0
2006-01-04 16:05:00,0.7921,0.79258,0.79158,0.79165,564200000.0
2006-01-04 16:10:00,0.79168,0.79205,0.79051,0.7918,423800000.0
2006-01-04 16:15:00,0.79148,0.79218,0.79061,0.79061,398200000.0
2006-01-04 16:20:00,0.79094,0.79096,0.79005,0.79055,418600000.0
2006-01-04 16:25:00,0.79047,0.79104,0.79033,0.79078,286800000.0
2006-01-04 16:30:00,0.79072,0.791,0.79023,0.79051,744000000.0
2006-01-04 16:35:00,0.79083,0.79099,0.78967,0.78996,547600000.0
2006-01-04 16:40:00,0.78998,0.79052,0.78976,0.79027,408000000.0
2006-01-04 16:45:00,0.79055,0.79105,0.79013,0.79062,774800000.0
2006-01-04 16:50:00,0.7903,0.7907,0.79005,0.79005,593800000.0
2006-01-04 16:55:00,0.79024,0.79109,0.78976,0.79059,604000000.0
2006-01-04 17:00:00,0.78951,0.79129,0.78951,0.79119,719000000.0
2006-01-04 17:05:00,0.79094,0.79126,0.7902,0.79057,368400000.0
2006-01-04 17:10:00,0.79042,0.79071,0.78985,0.79016,373200000.0
2006-01-04 17:15:00,0.78975,0.79005,0.78934,0.78967,508000000.0
2006-01-04 17:20:00,0.78978,0.78986,0.78921,0.7895,287800000.0
2006-01-04 17:25:00,0.78953,0.79003,0.78926,0.78965,412600000.0
2006-01-04 17:30:00,0.78979,0.79033,0.78941,0.7897,484600000.0
2006-01-04 17:35:00,0.78995,0.79075,0.78948,0.7902,812600000.0
2006-01-04 17:40:00,0.79057,0.79084,0.78948,0.78993,369200000.0
2006-01-04 17:45:00,0.79011,0.79044,0.78844,0.79028,649800000.0
2006-01-04 17:50:00,0.78976,0.79053,0.78918,0.78991,488800000.0
2006-01-04 17:55:00,0.79027,0.79052,0.7896,0.78996,858800000.0
2006-01-04 18:00:00,0.78964,0.79035,0.7895,0.78996,591800000.0
2006-01-04 18:05:00,0.79003,0.79079,0.78995,0.79025,983400000.0
2006-01-04 18:10:00,0.79041,0.79145,0.7902,0.79088,317200000.0
2006-01-04 18:15:00,0.7914,0.79179,0.79101,0.79179,359600000.0
2006-01-04 18:20:00,0.79163,0.7922,0.79139,0.79197,470800000.0
2006-01-04 18:25:00,0.79167,0.79202,0.79098,0.79145,340800000.0
2006-01-04 18:30:00,0.79113,0.79186,0.78885,0.79159,240000000.0
2006-01-04 18:35:00,0.79168,0.79216,0.79052,0.79216,292800000.0
2006-01-04 18:40:00,0.79197,0.79237,0.79138,0.79138,202000000.0
2006-01-04 18:45:00,0.7914,0.79169,0.79058,0.79127,353800000.0
2006-01-04 18:50:00,0.79141,0.79177,0.79091,0.79177,100200000.0
2006-01-04 18:55:00,0.79167,0.79204,0.79131,0.79162,240400000.0
2006-01-04 19:00:00,0.79206,0.79206,0.79063,0.79107,195200000.0
2006-01-04 19:05:00,0.7912,0.7914,0.79052,0.79119,508200000.0
2006-01-04 19:10:00,0.79085,0.7918,0.79061,0.79166,244800000.0
2006-01-04 19:15:00,0.7917,0.79175,0.79079,0.79102,165800000.0
2006-01-04 19:20:00,0.79126,0.79159,0.79045,0.79068,192000000.0
2006-01-04 19:25:00,0.79117,0.79128,0.79004,0.79054,177000000.0
2006-01-04 19:30:00,0.7903,0.79069,0.78985,0.79022,200000000.0
2006-01-04 19:35:00,0.79053,0.79087,0.79006,0.79057,175400000.0
2006-01-04 19:40:00,0.79053,0.79078,0.78931,0.78978,192800000.0
2006-01-04 19:45:00,0.78971,0.79048,0.78959,0.7902,204800000.0
2006-01-04 19:50:00,0.79053,0.79067,0.78926,0.78944,178400000.0
2006-01-04 19:55:00,0.7892,0.7895,0.78878,0.78906,178000000.0
2006-01-04 20:00:00,0.78911,0.78965,0.78673,0.7888,185600000.0
2006-01-04 20:05:00,0.7885,0.78929,0.78833,0.78905,132200000.0
2006-01-04 20:10:00,0.78882,0.78914,0.78829,0.78879,192000000.0
2006-01-04 20:15:00,0.78881,0.78927,0.78855,0.78909,152400000.0
2006-01-04 20:20:00,0.78877,0.7893,0.7867,0.78838,172000000.0
2006-01-04 20:25:00,0.78879,0.78907,0.78807,0.78864,173200000.0
2006-01-04 20:30:00,0.78872,0.7891,0.78851,0.78859,107200000.0
2006-01-04 20:35:00,0.78832,0.7888,0.78816,0.78853,128400000.0
2006-01-04 20:40:00,0.78862,0.78906,0.78841,0.78877,99600000.0
2006-01-04 20:45:00,0.7887,0.78945,0.78852,0.78938,138600000.0
2006-01-04 20:50:00,0.78918,0.78956,0.78897,0.78898,105600000.0
2006-01-04 20:55:00,0.78916,0.78948,0.78891,0.78919,104400000.0
2006-01-04 21:00:00,0.78914,0.78983,0.78905,0.78934,118200000.0
2006-01-04 21:05:00,0.78954,0.78979,0.78925,0.78961,115200000.0
2006-01-04 21:10:00,0.78971,0.78984,0.78913,0.78936,118400000.0
2006-01-04 21:15:00,0.78926,0.78973,0.78888,0.78928,118400000.0
2006-01-04 21:20:00,0.78926,0.78949,0.789,0.78912,51200000.0
2006-01-04 21:25:00,0.78893,0.78955,0.78883,0.7891,83200000.0
2006-01-04 21:30:00,0.78955,0.78982,0.78851,0.78957,123200000.0
2006-01-04 21:35:00,0.78956,0.78995,0.78936,0.78972,71400000.0
2006-01-04 21:40:00,0.78963,0.78992,0.78927,0.78927,105600000.0
2006-01-04 21:45:00,0.78963,0.78963,0.78887,0.78912,62400000.0
2006-01-04 21:50:00,0.78899,0.78949,0.78874,0.78897,139200000.0
2006-01-04 21:55:00,0.78907,0.78944,0.78639,0.78868,71400000.0
2006-01-04 22:00:00,0.78896,0.7892,0.78846,0.78858,113600000.0
2006-01-04 22:05:00,0.7889,0.78913,0.78839,0.78903,158400000.0
2006-01-04 22:10:00,0.78895,0.78923,0.78837,0.78866,156800000.0
2006-01-04 22:15:00,0.78861,0.78925,0.78591,0.78673,124200000.0
2006-01-04 22:20:00,0.78854,0.78859,0.78777,0.78797,139000000.0
2006-01-04 22:25:00,0.78796,0.78858,0.78796,0.78833,81600000.0
2006-01-04 22:30:00,0.78812,0.78872,0.78807,0.78863,120400000.0
2006-01-04 22:35:00,0.78822,0.78875,0.78731,0.78848,127400000.0
2006-01-04 22:40:00,0.78873,0.78877,0.78815,0.78819,182400000.0
2006-01-04 22:45:00,0.78842,0.78875,0.78819,0.7886,72000000.0
2006-01-04 22:50:00,0.78865,0.78892,0.78806,0.78892,124600000.0
2006-01-04 22:55:00,0.78897,0.78904,0.78857,0.78879,33600000.0
2006-01-04 23:00:00,0.78872,0.78924,0.78756,0.78876,57600000.0
2006-01-04 23:05:00,0.78911,0.78944,0.78878,0.78901,187200000.0
2006-01-04 23:10:00,0.78904,0.78941,0.78873,0.78895,100600000.0
2006-01-04 23:15:00,0.78921,0.78955,0.78897,0.78921,124800000.0
2006-01-04 23:20:00,0.78899,0.78948,0.78878,0.78878,143400000.0
2006-01-04 23:25:00,0.78897,0.78937,0.78872,0.78908,152000000.0
2006-01-04 23:30:00,0.78897,0.78905,0.78667,0.78895,104400000.0
2006-01-04 23:35:00,0.78903,0.78914,0.78708,0.78882,129600000.0
2006-01-04 23:40:00,0.78881,0.78941,0.78792,0.78896,162600000.0
2006-01-04 23:45:00,0.78932,0.78958,0.78897,0.78914,120000000.0
2006-01-04 23:50:00,0.78948,0.7898,0.78898,0.78926,126400000.0
2006-01-04 23:55:00,0.78924,0.78972,0.78923,0.78946,62800000.0
2006-01-05 01:05:00,0.78917,0.7895,0.78602,0.78768,144000000.0
2006-01-05 01:10:00,0.78773,0.78799,0.78716,0.78761,105600000.0
2006-01-05 01:15:00,0.78731,0.78776,0.787,0.78727,177000000.0
2006-01-05 01:20:00,0.78712,0.78797,0.78707,0.78763,148200000.0
2006-01-05 01:25:00,0.78754,0.78866,0.78754,0.78839,204600000.0
2006-01-05 01:30:00,0.78783,0.78892,0.78715,0.78862,172800000.0
2006-01-05 01:35:00,0.78869,0.78919,0.78845,0.78919,156800000.0
2006-01-05 01:40:00,0.78917,0.79003,0.78905,0.78979,163200000.0
2006-01-05 01:45:00,0.78989,0.78989,0.78894,0.78953,150800000.0
2006-01-05 01:50:00,0.78915,0.78961,0.78777,0.78921,138000000.0
2006-01-05 01:55:00,0.78884,0.78947,0.7888,0.78904,96000000.0
2006-01-05 02:00:00,0.789,0.78946,0.78896,0.78944,65600000.0
2006-01-05 02:05:00,0.78895,0.78964,0.7888,0.78902,163600000.0
2006-01-05 02:10:00,0.78925,0.78932,0.78863,0.78865,123600000.0
2006-01-05 02:15:00,0.78897,0.79012,0.78858,0.78962,139200000.0
2006-01-05 02:20:00,0.78922,0.79026,0.78896,0.79007,173800000.0
2006-01-05 02:25:00,0.78969,0.7903,0.78865,0.78981,158800000.0
2006-01-05 02:30:00,0.79001,0.79156,0.79001,0.7908,152000000.0
2006-01-05 02:35:00,0.79068,0.79123,0.79047,0.79089,106400000.0
2006-01-05 02:40:00,0.79111,0.7916,0.79084,0.7915,120000000.0
2006-01-05 02:45:00,0.79093,0.79168,0.78983,0.79084,90600000.0
2006-01-05 02:50:00,0.79134,0.79144,0.79066,0.79066,128400000.0
2006-01-05 02:55:00,0.7911,0.79148,0.79039,0.79067,158400000.0
2006-01-05 03:00:00,0.79076,0.7908,0.79011,0.7906,168000000.0
2006-01-05 03:05:00,0.79035,0.79058,0.78967,0.79007,179200000.0
2006-01-05 03:10:00,0.78973,0.79009,0.78912,0.78979,178600000.0
2006-01-05 03:15:00,0.78929,0.79,0.78654,0.78949,161600000.0
2006-01-05 03:20:00,0.78961,0.79008,0.78937,0.78977,129600000.0
2006-01-05 03:25:00,0.78995,0.79008,0.78931,0.78946,147200000.0
2006-01-05 03:30:00,0.78944,0.79038,0.78826,0.79006,103400000.0
2006-01-05 03:35:00,0.78979,0.78987,0.78914,0.78921,145000000.0
2006-01-05 03:40:00,0.78951,0.78982,0.78918,0.78982,86800000.0
2006-01-05 03:45:00,0.78958,0.78994,0.78937,0.78958,92800000.0
2006-01-05 03:50:00,0.78957,0.78991,0.78837,0.78971,124600000.0
2006-01-05 03:55:00,0.7897,0.78999,0.78915,0.78999,149200000.0
2006-01-05 04:00:00,0.78976,0.79,0.78825,0.789,88400000.0
2006-01-05 04:05:00,0.7896,0.78994,0.7889,0.7897,145600000.0
2006-01-05 04:10:00,0.79015,0.79055,0.78984,0.78985,125200000.0
2006-01-05 04:15:00,0.79,0.79046,0.78995,0.79008,98000000.0
2006-01-05 04:20:00,0.79014,0.79044,0.78818,0.78987,132800000.0
2006-01-05 04:25:00,0.79019,0.79081,0.7897,0.79062,160000000.0
2006-01-05 04:30:00,0.79056,0.79106,0.79026,0.79106,136000000.0
2006-01-05 04:35:00,0.79118,0.79118,0.79018,0.79101,193000000.0
2006-01-05 04:40:00,0.7909,0.79129,0.79047,0.79054,182800000.0
2006-01-05 04:45:00,0.79042,0.79085,0.78983,0.79016,239400000.0
2006-01-05 04:50:00,0.79014,0.79069,0.78988,0.78988,136400000.0
2006-01-05 04:55:00,0.79028,0.7904,0.78966,0.79001,157800000.0
2006-01-05 05:00:00,0.79005,0.79023,0.78836,0.78939,138000000.0
2006-01-05 05:05:00,0.78949,0.79014,0.78935,0.78949,187600000.0
2006-01-05 05:10:00,0.78964,0.78971,0.78913,0.78945,62400000.0
2006-01-05 05:15:00,0.78936,0.78969,0.7892,0.78937,24000000.0
2006-01-05 05:20:00,0.78943,0.78965,0.78856,0.78901,107600000.0
2006-01-05 05:25:00,0.789,0.789,0.78824,0.78852,144800000.0
2006-01-05 05:30:00,0.78875,0.78885,0.78786,0.7886,72000000.0
2006-01-05 05:35:00,0.78849,0.78899,0.78835,0.78883,104400000.0
2006-01-05 05:40:00,0.78829,0.78876,0.78827,0.78876,24000000.0
2006-01-05 05:45:00,0.78853,0.78879,0.7879,0.78822,192400000.0
2006-01-05 05:55:00,0.78841,0.78875,0.78807,0.78829,91600000.0
2006-01-05 06:05:00,0.78798,0.78862,0.78783,0.78835,76800000.0
2006-01-05 06:10:00,0.78843,0.78878,0.78819,0.78852,67200000.0
2006-01-05 06:15:00,0.78828,0.78866,0.78796,0.7883,62400000.0
2006-01-05 06:20:00,0.78856,0.78856,0.78795,0.78827,114400000.0
2006-01-05 06:25:00,0.78859,0.78859,0.78775,0.78795,139200000.0
2006-01-05 06:30:00,0.7883,0.78899,0.78786,0.78865,132800000.0
2006-01-05 06:35:00,0.78866,0.78866,0.78802,0.78802,58000000.0
2006-01-05 06:40:00,0.78812,0.78859,0.78788,0.78847,182800000.0
2006-01-05 06:45:00,0.78787,0.7887,0.78778,0.78799,153000000.0
2006-01-05 06:50:00,0.78792,0.78827,0.78767,0.78789,149200000.0
2006-01-05 06:55:00,0.78782,0.78831,0.78774,0.78798,155200000.0
2006-01-05 07:00:00,0.78811,0.78828,0.78774,0.78823,62400000.0
2006-01-05 07:05:00,0.7879,0.78831,0.78764,0.78799,164200000.0
2006-01-05 07:10:00,0.78795,0.78845,0.78795,0.78845,18600000.0
2006-01-05 07:15:00,0.78836,0.78953,0.78818,0.7891,139200000.0
2006-01-05 07:20:00,0.78941,0.78978,0.78896,0.78905,141800000.0
2006-01-05 07:25:00,0.78934,0.78942,0.78801,0.78811,156800000.0
2006-01-05 07:30:00,0.78823,0.7887,0.78797,0.78844,100800000.0
2006-01-05 07:35:00,0.78831,0.78853,0.7876,0.78804,179600000.0
2006-01-05 07:40:00,0.78752,0.78809,0.78739,0.78776,76800000.0
2006-01-05 07:45:00,0.78798,0.78798,0.78718,0.78764,57600000.0
2006-01-05 07:50:00,0.78757,0.78765,0.78581,0.78724,191800000.0
2006-01-05 07:55:00,0.78765,0.78801,0.78726,0.78769,143400000.0
2006-01-05 08:00:00,0.78781,0.788,0.78741,0.78787,86400000.0
2006-01-05 08:05:00,0.78753,0.78781,0.78717,0.7878,67000000.0
2006-01-05 08:10:00,0.78779,0.7878,0.78734,0.78757,30400000.0
2006-01-05 08:15:00,0.78768,0.78814,0.78741,0.78788,67200000.0
2006-01-05 08:20:00,0.78817,0.78823,0.78544,0.78812,163200000.0
2006-01-05 08:25:00,0.78797,0.78823,0.78743,0.7877,181800000.0
2006-01-05 08:30:00,0.78787,0.78797,0.78738,0.78773,43200000.0
2006-01-05 08:35:00,0.78757,0.78807,0.78757,0.78807,38400000.0
2006-01-05 08:40:00,0.78775,0.78849,0.78775,0.78834,115600000.0
2006-01-05 08:45:00,0.7883,0.78841,0.78747,0.78801,166800000.0
2006-01-05 08:50:00,0.78762,0.78792,0.78562,0.78792,168000000.0
2006-01-05 08:55:00,0.78795,0.78841,0.78582,0.78743,196200000.0
2006-01-05 09:00:00,0.78769,0.78821,0.78724,0.78793,197800000.0
2006-01-05 09:05:00,0.78805,0.78832,0.78702,0.78716,118400000.0
2006-01-05 09:10:00,0.78702,0.78783,0.78695,0.78741,67200000.0
2006-01-05 09:15:00,0.78731,0.78829,0.78531,0.78785,188200000.0
2006-01-05 09:20:00,0.7879,0.78848,0.78775,0.78817,139200000.0
2006-01-05 09:25:00,0.7881,0.78852,0.7879,0.78851,109800000.0
2006-01-05 09:30:00,0.78841,0.78955,0.78823,0.78872,202400000.0
2006-01-05 09:35:00,0.78877,0.78904,0.7877,0.78795,164800000.0
2006-01-05 09:40:00,0.78735,0.78779,0.78461,0.78673,204600000.0
2006-01-05 09:45:00,0.78679,0.78762,0.78641,0.78732,196800000.0
2006-01-05 09:50:00,0.78723,0.78761,0.78688,0.78729,144000000.0
2006-01-05 09:55:00,0.78729,0.78785,0.78704,0.78741,196800000.0
2006-01-05 10:00:00,0.7876,0.78784,0.7871,0.78763,210600000.0
2006-01-05 10:05:00,0.78751,0.78781,0.78664,0.7872,216000000.0
2006-01-05 10:10:00,0.7872,0.78751,0.78681,0.78739,163200000.0
2006-01-05 10:15:00,0.7871,0.78749,0.78634,0.7866,191400000.0
2006-01-05 10:20:00,0.78619,0.78721,0.78422,0.78715,201000000.0
2006-01-05 10:25:00,0.78665,0.78752,0.7866,0.78722,200400000.0
2006-01-05 10:30:00,0.78733,0.78777,0.78674,0.78697,158800000.0
2006-01-05 10:35:00,0.78672,0.78729,0.7864,0.7869,119400000.0
2006-01-05 10:40:00,0.78651,0.78722,0.78647,0.78692,167800000.0
2006-01-05 10:45:00,0.78666,0.78734,0.78619,0.78635,205600000.0
2006-01-05 10:50:00,0.78625,0.78654,0.78525,0.78566,201600000.0
2006-01-05 10:55:00,0.78569,0.78652,0.7853,0.78603,154000000.0
2006-01-05 11:00:00,0.78624,0.78673,0.78568,0.78625,194000000.0
2006-01-05 11:05:00,0.78601,0.78685,0.78395,0.78608,164600000.0
2006-01-05 11:15:00,0.78589,0.7871,0.78589,0.78684,164800000.0
2006-01-05 11:20:00,0.78694,0.78757,0.78631,0.78756,158400000.0
2006-01-05 11:25:00,0.78752,0.78767,0.78678,0.78719,168000000.0
2006-01-05 11:30:00,0.78758,0.78768,0.78656,0.78698,153000000.0
2006-01-05 11:35:00,0.78727,0.78778,0.78694,0.78736,192000000.0
2006-01-05 11:40:00,0.78753,0.78804,0.78665,0.78775,128000000.0
2006-01-05 11:45:00,0.78739,0.78797,0.78687,0.78797,196200000.0
2006-01-05 11:50:00,0.78775,0.78798,0.78589,0.78776,211400000.0
2006-01-05 11:55:00,0.78759,0.78799,0.78677,0.78717,177600000.0
2006-01-05 12:00:00,0.78708,0.78744,0.78514,0.78694,225400000.0
2006-01-05 12:05:00,0.78657,0.78718,0.78657,0.78689,129600000.0
2006-01-05 12:10:00,0.78708,0.78749,0.78665,0.78708,168400000.0
2006-01-05 12:15:00,0.78734,0.78767,0.78682,0.78767,118800000.0
2006-01-05 12:20:00,0.78782,0.78782,0.78491,0.7872,100800000.0
2006-01-05 12:25:00,0.78752,0.78823,0.78725,0.78776,144000000.0
2006-01-05 12:30:00,0.78775,0.78805,0.78746,0.78794,109200000.0
2006-01-05 12:35:00,0.78792,0.78798,0.7874,0.78765,129600000.0
2006-01-05 12:40:00,0.78742,0.78811,0.78732,0.78779,216000000.0
2006-01-05 12:45:00,0.78802,0.78846,0.78737,0.7881,159200000.0
2006-01-05 12:50:00,0.78801,0.78832,0.78712,0.78752,211200000.0
2006-01-05 12:55:00,0.78766,0.78821,0.78729,0.78809,179200000.0
2006-01-05 13:00:00,0.78751,0.78807,0.78638,0.78749,182200000.0
2006-01-05 13:05:00,0.78718,0.78771,0.7867,0.78692,196800000.0
2006-01-05 13:10:00,0.78675,0.78748,0.78658,0.787,165800000.0
2006-01-05 13:15:00,0.78671,0.78712,0.78603,0.78641,207000000.0
2006-01-05 13:20:00,0.78674,0.78692,0.78623,0.7868,148800000.0
2006-01-05 13:25:00,0.78665,0.78781,0.78644,0.78676,195200000.0
2006-01-05 13:30:00,0.78672,0.78717,0.78623,0.78674,144000000.0
2006-01-05 13:35:00,0.78688,0.78692,0.78628,0.78647,172800000.0
2006-01-05 13:40:00,0.78642,0.78683,0.78611,0.78636,206800000.0
2006-01-05 13:45:00,0.78656,0.78666,0.78569,0.78621,390400000.0
2006-01-05 13:50:00,0.78649,0.78711,0.78539,0.78667,215200000.0
2006-01-05 13:55:00,0.78614,0.78666,0.78593,0.78665,153000000.0
2006-01-05 14:00:00,0.78652,0.78706,0.78627,0.78706,234600000.0
2006-01-05 14:05:00,0.78702,0.7875,0.78682,0.78703,243600000.0
2006-01-05 14:10:00,0.7871,0.78738,0.78676,0.78722,205800000.0
2006-01-05 14:15:00,0.78704,0.78741,0.78664,0.78664,129400000.0
2006-01-05 14:20:00,0.78677,0.78747,0.78668,0.7873,289400000.0
2006-01-05 14:25:00,0.78721,0.78756,0.78667,0.78691,619200000.0
2006-01-05 14:30:00,0.78702,0.78721,0.78628,0.78681,233400000.0
2006-01-05 14:35:00,0.78693,0.78739,0.78649,0.78696,273400000.0
2006-01-05 14:40:00,0.78649,0.78718,0.78643,0.7869,425800000.0
2006-01-05 14:45:00,0.78694,0.78755,0.78672,0.78718,297600000.0
2006-01-05 14:50:00,0.78755,0.78758,0.78689,0.7871,360000000.0
2006-01-05 14:55:00,0.78718,0.78797,0.78691,0.78794,206400000.0
2006-01-05 15:00:00,0.78789,0.78818,0.78744,0.78789,324800000.0
2006-01-05 15:05:00,0.78818,0.78838,0.78761,0.78787,235200000.0
2006-01-05 15:10:00,0.78747,0.78859,0.78747,0.78831,451600000.0
2006-01-05 15:15:00,0.78852,0.78869,0.78643,0.78845,246800000.0
2006-01-05 15:20:00,0.78829,0.78884,0.78745,0.78775,340000000.0
2006-01-05 15:25:00,0.78797,0.78837,0.78635,0.78801,413200000.0
2006-01-05 15:30:00,0.78615,0.78873,0.78525,0.78782,403200000.0
2006-01-05 15:35:00,0.78766,0.78857,0.78739,0.78822,432000000.0
2006-01-05 15:40:00,0.78844,0.78896,0.78802,0.78878,288400000.0
2006-01-05 15:45:00,0.78866,0.78897,0.78827,0.78868,375800000.0
2006-01-05 15:50:00,0.78881,0.78988,0.78863,0.78894,355200000.0
2006-01-05 15:55:00,0.78917,0.78934,0.7882,0.78861,273000000.0
2006-01-05 16:00:00,0.78895,0.78986,0.78865,0.78957,494400000.0
2006-01-05 16:05:00,0.7897,0.7903,0.78936,0.78992,565200000.0
2006-01-05 16:10:00,0.78943,0.79075,0.78812,0.79025,427400000.0
2006-01-05 16:15:00,0.79012,0.79142,0.78989,0.79087,398200000.0
2006-01-05 16:20:00,0.79106,0.79199,0.79091,0.79151,406200000.0
2006-01-05 16:25:00,0.79119,0.79176,0.79081,0.79135,287200000.0
2006-01-05 16:30:00,0.79142,0.79206,0.79093,0.79173,742800000.0
2006-01-05 16:35:00,0.79165,0.79208,0.79139,0.79158,546200000.0
2006-01-05 16:40:00,0.79175,0.79175,0.79056,0.7908,407800000.0
2006-01-05 16:45:00,0.79106,0.79133,0.79063,0.79092,777200000.0
2006-01-05 16:50:00,0.79082,0.79132,0.79055,0.7912,595800000.0
2006-01-05 16:55:00,0.79094,0.79148,0.79028,0.79118,607000000.0
2006-01-05 17:00:00,0.79146,0.79332,0.7914,0.79242,710200000.0
2006-01-05 17:05:00,0.79245,0.79297,0.79211,0.79293,376200000.0
2006-01-05 17:10:00,0.79294,0.7931,0.79248,0.79279,542600000.0
2006-01-05 17:15:00,0.79288,0.79397,0.79276,0.79364,393000000.0
2006-01-05 17:20:00,0.7939,0.7941,0.79289,0.79323,288000000.0
2006-01-05 17:25:00,0.7927,0.79358,0.79236,0.79301,412600000.0
2006-01-05 17:30:00,0.7935,0.79398,0.79317,0.79342,411600000.0
2006-01-05 17:35:00,0.79368,0.79419,0.7935,0.79411,814200000.0
2006-01-05 17:40:00,0.7938,0.79431,0.79333,0.79383,370400000.0
2006-01-05 17:45:00,0.79381,0.79429,0.79362,0.79414,661200000.0
2006-01-05 17:50:00,0.79357,0.79452,0.79352,0.79423,481800000.0
2006-01-05 17:55:00,0.79414,0.79517,0.7939,0.79488,859600000.0
2006-01-05 18:00:00,0.79504,0.79528,0.79417,0.79438,584800000.0
2006-01-05 18:05:00,0.7947,0.79491,0.79398,0.7946,983600000.0
2006-01-05 18:10:00,0.79494,0.79514,0.79425,0.79445,316600000.0
2006-01-05 18:15:00,0.79429,0.79515,0.79403,0.79479,346400000.0
2006-01-05 18:20:00,0.7947,0.79524,0.79405,0.79498,471000000.0
2006-01-05 18:25:00,0.79496,0.79566,0.7944,0.79557,342200000.0
2006-01-05 18:30:00,0.79547,0.79548,0.79274,0.79539,211200000.0
2006-01-05 18:35:00,0.79522,0.7963,0.79473,0.79594,294000000.0
2006-01-05 18:40:00,0.79626,0.79769,0.79614,0.79731,153600000.0
2006-01-05 18:45:00,0.79702,0.79773,0.79672,0.79743,355200000.0
2006-01-05 18:50:00,0.79715,0.79794,0.7971,0.79743,215200000.0
2006-01-05 18:55:00,0.79772,0.79808,0.79687,0.79745,250400000.0
2006-01-05 19:00:00,0.79762,0.79834,0.79754,0.79773,196600000.0
2006-01-05 19:05:00,0.79795,0.79795,0.79609,0.79634,507600000.0
2006-01-05 19:10:00,0.79609,0.79656,0.79572,0.79598,245200000.0
2006-01-05 19:15:00,0.79625,0.79717,0.79615,0.79667,164000000.0
2006-01-05 19:20:00,0.79701,0.7977,0.79667,0.7972,192000000.0
2006-01-05 19:25:00,0.79737,0.79777,0.79666,0.79717,186000000.0
2006-01-05 19:30:00,0.7971,0.79715,0.79617,0.79668,189200000.0
2006-01-05 19:35:00,0.79706,0.79754,0.79665,0.79725,176000000.0
2006-01-05 19:40:00,0.79702,0.79838,0.79699,0.79826,203400000.0
2006-01-05 19:45:00,0.79768,0.79861,0.79761,0.79815,169600000.0
2006-01-05 19:50:00,0.79809,0.79855,0.79787,0.79849,139600000.0
2006-01-05 19:55:00,0.79852,0.79885,0.79798,0.79881,176800000.0
2006-01-05 20:00:00,0.79861,0.79894,0.79731,0.79848,188800000.0
2006-01-05 20:05:00,0.79848,0.79884,0.79823,0.79847,98600000.0
2006-01-05 20:10:00,0.79867,0.79929,0.798,0.7986,145600000.0
2006-01-05 20:15:00,0.79868,0.79922,0.79842,0.79895,197200000.0
2006-01-05 20:20:00,0.79941,0.79943,0.79697,0.79872,76800000.0
2006-01-05 20:25:00,0.7991,0.79931,0.79864,0.79926,115200000.0
2006-01-05 20:30:00,0.79909,0.79974,0.79889,0.79932,108800000.0
2006-01-05 20:35:00,0.79921,0.79966,0.79852,0.79852,143800000.0
2006-01-05 20:40:00,0.7983,0.79886,0.79826,0.7983,160000000.0
2006-01-05 20:45:00,0.79844,0.79887,0.79823,0.7987,120000000.0
2006-01-05 20:50:00,0.79862,0.79891,0.79636,0.79861,193000000.0
2006-01-05 20:55:00,0.79867,0.799,0.7983,0.79854,191400000.0
2006-01-05 21:00:00,0.79845,0.79868,0.79772,0.79799,104000000.0
2006-01-05 21:05:00,0.7977,0.79861,0.79768,0.79856,185400000.0
2006-01-05 21:10:00,0.79819,0.7986,0.79812,0.79855,38400000.0
2006-01-05 21:15:00,0.7982,0.79846,0.79796,0.79796,64000000.0
2006-01-05 21:20:00,0.79825,0.79828,0.79777,0.79777,33600000.0
2006-01-05 21:25:00,0.79792,0.79827,0.79557,0.79801,164800000.0
2006-01-05 21:30:00,0.79794,0.79794,0.79711,0.79786,167600000.0
2006-01-05 21:35:00,0.79761,0.79785,0.79679,0.79718,109000000.0
2006-01-05 21:40:00,0.79711,0.79773,0.79553,0.79718,171000000.0
2006-01-05 21:45:00,0.79771,0.79784,0.79725,0.79757,49600000.0
2006-01-05 21:50:00,0.7978,0.798,0.79713,0.79756,136000000.0
2006-01-05 21:55:00,0.79709,0.7986,0.79629,0.7979,184000000.0
2006-01-05 22:00:00,0.79767,0.79828,0.79668,0.79787,99200000.0
2006-01-05 22:05:00,0.79798,0.79894,0.79771,0.79872,167800000.0
2006-01-05 22:10:00,0.79854,0.79916,0.79835,0.79874,119400000.0
2006-01-05 22:15:00,0.79864,0.79909,0.79513,0.79853,155600000.0
2006-01-05 22:20:00,0.79847,0.79893,0.79791,0.7985,128000000.0
2006-01-05 22:25:00,0.79856,0.79912,0.79786,0.79871,129400000.0
2006-01-05 22:30:00,0.79866,0.79892,0.7976,0.79862,70400000.0
2006-01-05 22:35:00,0.79873,0.79873,0.79812,0.79865,57000000.0
2006-01-05 22:45:00,0.79859,0.79868,0.79808,0.79839,164800000.0
2006-01-05 22:50:00,0.79808,0.79866,0.79791,0.79866,38400000.0
2006-01-05 22:55:00,0.79825,0.79866,0.79799,0.79852,110400000.0
2006-01-05 23:00:00,0.79826,0.7985,0.79753,0.79771,128400000.0
2006-01-05 23:05:00,0.79789,0.79806,0.79735,0.79782,98600000.0
2006-01-05 23:10:00,0.79722,0.79778,0.79714,0.79735,102400000.0
2006-01-05 23:15:00,0.79748,0.79797,0.79737,0.79771,62400000.0
2006-01-05 23:20:00,0.7974,0.79794,0.7974,0.79785,37800000.0
2006-01-05 23:25:00,0.79793,0.79799,0.79736,0.79773,73400000.0
2006-01-05 23:30:00,0.79771,0.79799,0.79736,0.79759,67200000.0
2006-01-05 23:35:00,0.7975,0.79795,0.7975,0.79788,30400000.0
2006-01-05 23:40:00,0.79754,0.79791,0.79735,0.79761,38400000.0
2006-01-05 23:45:00,0.79762,0.79801,0.79746,0.79767,80000000.0
2006-01-05 23:50:00,0.79792,0.79792,0.79729,0.79781,65600000.0
2006-01-05 23:55:00,0.79746,0.79776,0.79724,0.79746,24000000.0
2006-01-06 00:30:00,0.79762,0.79762,0.79648,0.79671,144000000.0
2006-01-06 00:35:00,0.79691,0.79727,0.7965,0.79688,172200000.0
2006-01-06 00:40:00,0.79701,0.79738,0.79643,0.79643,67200000.0
2006-01-06 00:45:00,0.79661,0.79687,0.79626,0.79648,67200000.0
2006-01-06 00:50:00,0.79675,0.79693,0.79641,0.79653,48400000.0
2006-01-06 00:55:00,0.79691,0.79715,0.79652,0.79697,101800000.0
2006-01-06 01:00:00,0.79692,0.79729,0.79676,0.79702,23400000.0
2006-01-06 01:05:00,0.79727,0.79732,0.79533,0.79681,130000000.0
2006-01-06 01:10:00,0.79749,0.79755,0.79687,0.79707,110800000.0
2006-01-06 01:15:00,0.79686,0.7973,0.79686,0.79699,42000000.0
2006-01-06 01:20:00,0.79677,0.79751,0.79512,0.79717,95400000.0
2006-01-06 01:25:00,0.79687,0.79746,0.7968,0.79723,95400000.0
2006-01-06 01:30:00,0.7975,0.79758,0.79717,0.79736,30400000.0
2006-01-06 01:35:00,0.79725,0.79771,0.79672,0.79711,172800000.0
2006-01-06 01:40:00,0.79747,0.79747,0.79671,0.79691,164000000.0
2006-01-06 01:45:00,0.7968,0.79719,0.79673,0.79681,67200000.0
2006-01-06 01:50:00,0.79698,0.79764,0.79677,0.79755,153600000.0
2006-01-06 01:55:00,0.79767,0.79767,0.7969,0.79698,160000000.0
2006-01-06 02:00:00,0.79703,0.79729,0.79643,0.79665,118400000.0
2006-01-06 02:05:00,0.79678,0.79722,0.79656,0.79679,100800000.0
2006-01-06 02:10:00,0.7971,0.79742,0.79681,0.79734,81000000.0
2006-01-06 02:15:00,0.79698,0.79741,0.79671,0.79702,95400000.0
2006-01-06 02:20:00,0.79671,0.79735,0.79652,0.79686,124800000.0
2006-01-06 02:25:00,0.79702,0.7973,0.79486,0.79594,154000000.0
2006-01-06 02:30:00,0.79639,0.79703,0.79637,0.79656,154000000.0
2006-01-06 02:35:00,0.79662,0.79688,0.79626,0.79653,110400000.0
2006-01-06 02:40:00,0.7965,0.79726,0.7947,0.79726,128000000.0
2006-01-06 02:45:00,0.79712,0.79741,0.79665,0.79685,56000000.0
2006-01-06 02:50:00,0.79707,0.79742,0.79676,0.79693,61200000.0
2006-01-06 02:55:00,0.79701,0.79742,0.79668,0.79707,105600000.0
2006-01-06 03:00:00,0.79727,0.79734,0.79672,0.79672,68800000.0
2006-01-06 03:05:00,0.79675,0.79725,0.79657,0.79681,96000000.0
2006-01-06 03:10:00,0.79711,0.79742,0.79669,0.7969,38400000.0
2006-01-06 03:15:00,0.79712,0.79757,0.7969,0.79748,102400000.0
2006-01-06 03:20:00,0.79748,0.79748,0.79686,0.79686,100800000.0
2006-01-06 03:25:00,0.79694,0.7974,0.7967,0.79694,142800000.0
2006-01-06 03:30:00,0.79714,0.79761,0.79536,0.79715,138600000.0
2006-01-06 03:35:00,0.79728,0.79753,0.7968,0.79714,188200000.0
2006-01-06 03:40:00,0.79744,0.79751,0.79681,0.79702,130600000.0
2006-01-06 03:45:00,0.79685,0.79774,0.79678,0.79724,138000000.0
2006-01-06 03:50:00,0.79716,0.79758,0.79524,0.79708,188600000.0
2006-01-06 03:55:00,0.79729,0.79735,0.79653,0.79653,207200000.0
2006-01-06 04:00:00,0.79715,0.79736,0.79675,0.79692,97600000.0
2006-01-06 04:05:00,0.7967,0.79723,0.79652,0.79681,58600000.0
2006-01-06 04:10:00,0.79725,0.79737,0.79674,0.79702,117000000.0
2006-01-06 04:15:00,0.79701,0.79725,0.79668,0.79689,91200000.0
2006-01-06 04:20:00,0.79654,0.79699,0.7949,0.79647,161000000.0
2006-01-06 04:25:00,0.797,0.79713,0.79647,0.79665,115000000.0
2006-01-06 04:30:00,0.79648,0.79694,0.79633,0.79663,77600000.0
2006-01-06 04:35:00,0.79685,0.7973,0.79658,0.7973,174800000.0
2006-01-06 04:45:00,0.79713,0.79755,0.79683,0.79733,75600000.0
2006-01-06 04:50:00,0.79723,0.79726,0.79669,0.79689,24000000.0
2006-01-06 04:55:00,0.79718,0.79719,0.79672,0.79694,72000000.0
2006-01-06 05:00:00,0.79712,0.79735,0.79672,0.79704,100800000.0
2006-01-06 05:05:00,0.79693,0.79739,0.79645,0.79711,193400000.0
2006-01-06 05:10:00,0.79702,0.79729,0.79666,0.79666,40000000.0
2006-01-06 05:15:00,0.79686,0.79744,0.79681,0.79681,61800000.0
2006-01-06 05:20:00,0.79683,0.79712,0.79657,0.79685,25600000.0
2006-01-06 05:25:00,0.79669,0.79726,0.79651,0.7967,115200000.0
2006-01-06 05:30:00,0.79651,0.79697,0.79649,0.79693,30400000.0
2006-01-06 05:35:00,0.79638,0.79691,0.79629,0.79667,121600000.0
2006-01-06 05:40:00,0.79685,0.79717,0.79397,0.79683,96000000.0
2006-01-06 05:45:00,0.79688,0.79713,0.79645,0.79672,115200000.0
2006-01-06 05:50:00,0.79659,0.79697,0.79639,0.79659,33600000.0
2006-01-06 05:55:00,0.79697,0.79697,0.79619,0.7966,54400000.0
2006-01-06 06:00:00,0.79648,0.79688,0.79615,0.79639,100800000.0
2006-01-06 06:05:00,0.79695,0.79697,0.79615,0.79631,99600000.0
2006-01-06 06:10:00,0.79676,0.79696,0.79613,0.79664,128000000.0
2006-01-06 06:15:00,0.79646,0.7967,0.79611,0.79642,33600000.0
2006-01-06 06:20:00,0.79629,0.79685,0.79611,0.79661,85200000.0
2006-01-06 06:25:00,0.79661,0.79711,0.79636,0.79662,122000000.0
2006-01-06 06:30:00,0.7967,0.79711,0.79657,0.79678,93200000.0
2006-01-06 06:35:00,0.79668,0.79704,0.79639,0.79683,100800000.0
2006-01-06 06:40:00,0.79664,0.79694,0.79616,0.79668,107600000.0
2006-01-06 06:45:00,0.79614,0.79662,0.79584,0.79623,132600000.0
2006-01-06 06:50:00,0.79587,0.79647,0.79571,0.79604,148200000.0
2006-01-06 06:55:00,0.79597,0.79668,0.79575,0.79598,146000000.0
2006-01-06 07:00:00,0.79627,0.79631,0.79565,0.79619,100800000.0
2006-01-06 07:05:00,0.79601,0.79626,0.79571,0.79597,52800000.0
2006-01-06 07:10:00,0.79596,0.79622,0.79574,0.79592,48000000.0
2006-01-06 07:15:00,0.79547,0.79599,0.7953,0.79593,34000000.0
2006-01-06 07:20:00,0.79577,0.79633,0.79568,0.79596,91000000.0
2006-01-06 07:25:00,0.7957,0.79621,0.79569,0.79621,38400000.0
2006-01-06 07:30:00,0.79588,0.79621,0.79545,0.79587,97600000.0
2006-01-06 07:35:00,0.79554,0.79577,0.79481,0.79526,182800000.0
2006-01-06 07:40:00,0.79515,0.79552,0.79469,0.79521,142400000.0
2006-01-06 07:45:00,0.79523,0.79578,0.79474,0.79542,144000000.0
2006-01-06 07:50:00,0.79558,0.7959,0.79535,0.79556,133800000.0
2006-01-06 07:55:00,0.79585,0.79596,0.79514,0.79539,144000000.0
2006-01-06 08:00:00,0.79517,0.79606,0.79517,0.79596,139200000.0
2006-01-06 08:05:00,0.79603,0.79603,0.795,0.79541,123600000.0
2006-01-06 08:10:00,0.79535,0.79561,0.79416,0.79508,146400000.0
2006-01-06 08:15:00,0.79498,0.79565,0.79498,0.79541,156600000.0
2006-01-06 08:20:00,0.79499,0.79537,0.79258,0.79481,129600000.0
2006-01-06 08:25:00,0.79531,0.7954,0.79469,0.79508,67600000.0
2006-01-06 08:30:00,0.79503,0.7952,0.79439,0.79463,172800000.0
2006-01-06 08:35:00,0.79461,0.7953,0.79461,0.79516,115200000.0
2006-01-06 08:40:00,0.79516,0.79516,0.79431,0.79475,161400000.0
2006-01-06 08:50:00,0.79487,0.79534,0.7934,0.79463,129600000.0
2006-01-06 08:55:00,0.79486,0.79529,0.79466,0.79494,154000000.0
2006-01-06 09:00:00,0.79517,0.79528,0.79449,0.79476,144000000.0
2006-01-06 09:05:00,0.79468,0.79495,0.79429,0.79463,96000000.0
2006-01-06 09:10:00,0.79467,0.79523,0.79454,0.79471,153600000.0
2006-01-06 09:15:00,0.7951,0.79541,0.79405,0.79525,185400000.0
2006-01-06 09:20:00,0.79486,0.79546,0.7946,0.79532,139200000.0
2006-01-06 09:25:00,0.79533,0.79569,0.79495,0.7953,144000000.0
2006-01-06 09:30:00,0.79509,0.79579,0.79503,0.79539,149200000.0
2006-01-06 09:35:00,0.79528,0.79627,0.79485,0.79627,177600000.0
2006-01-06 09:40:00,0.79628,0.79643,0.79445,0.79596,167400000.0
2006-01-06 09:45:00,0.79575,0.79608,0.7954,0.79561,196800000.0
2006-01-06 09:50:00,0.7955,0.79602,0.79486,0.79513,177000000.0
2006-01-06 09:55:00,0.79531,0.79653,0.79515,0.79643,163600000.0
2006-01-06 10:00:00,0.79625,0.79649,0.79582,0.7963,81000000.0
2006-01-06 10:05:00,0.79622,0.79761,0.79599,0.79655,219600000.0
2006-01-06 10:10:00,0.79749,0.79762,0.79675,0.79726,205600000.0
2006-01-06 10:15:00,0.79718,0.79759,0.79677,0.79727,191400000.0
2006-01-06 10:20:00,0.79698,0.79735,0.79489,0.79709,163200000.0
2006-01-06 10:25:00,0.79702,0.79703,0.79642,0.79662,182400000.0
2006-01-06 10:30:00,0.79675,0.79704,0.79611,0.79668,158400000.0
2006-01-06 10:35:00,0.79673,0.79726,0.7966,0.79675,119400000.0
2006-01-06 10:40:00,0.79674,0.79712,0.7961,0.79712,125200000.0
2006-01-06 10:45:00,0.79684,0.79713,0.79594,0.79646,124200000.0
2006-01-06 10:50:00,0.79631,0.79728,0.79606,0.79696,201000000.0
2006-01-06 10:55:00,0.79651,0.79736,0.79651,0.79714,119800000.0
2006-01-06 11:00:00,0.79722,0.79742,0.7967,0.79707,109800000.0
2006-01-06 11:05:00,0.79735,0.79766,0.79687,0.79731,148800000.0
2006-01-06 11:10:00,0.79728,0.79756,0.79594,0.79594,206400000.0
2006-01-06 11:15:00,0.79634,0.79677,0.79583,0.79649,168000000.0
2006-01-06 11:20:00,0.79651,0.79682,0.7961,0.7961,124800000.0
2006-01-06 11:25:00,0.79643,0.7967,0.79587,0.7961,140800000.0
2006-01-06 11:30:00,0.79608,0.79651,0.79563,0.79646,194600000.0
2006-01-06 11:35:00,0.79649,0.79663,0.79598,0.79622,115200000.0
2006-01-06 11:40:00,0.79649,0.79655,0.79529,0.79587,33600000.0
2006-01-06 11:45:00,0.79622,0.79716,0.79596,0.79716,158400000.0
2006-01-06 11:50:00,0.79722,0.79734,0.79564,0.79686,177600000.0
2006-01-06 11:55:00,0.79712,0.79789,0.79708,0.79737,177600000.0
2006-01-06 12:00:00,0.79772,0.79846,0.79477,0.79846,225000000.0
2006-01-06 12:05:00,0.79835,0.79835,0.79743,0.79798,124200000.0
2006-01-06 12:10:00,0.79787,0.79811,0.79729,0.79729,187200000.0
2006-01-06 12:15:00,0.79757,0.79798,0.79723,0.79746,105600000.0
2006-01-06 12:20:00,0.7979,0.798,0.79503,0.79699,134800000.0
2006-01-06 12:25:00,0.79747,0.79776,0.79503,0.79726,182200000.0
2006-01-06 12:30:00,0.79728,0.79753,0.79697,0.79723,43200000.0
2006-01-06 12:35:00,0.7975,0.7976,0.79715,0.79733,38400000.0
2006-01-06 12:40:00,0.79747,0.7976,0.7967,0.79732,215400000.0
2006-01-06 12:45:00,0.79721,0.79727,0.79653,0.79653,163200000.0
2006-01-06 12:50:00,0.79659,0.79729,0.79629,0.79688,210600000.0
2006-01-06 12:55:00,0.79695,0.7977,0.79662,0.79717,108800000.0
2006-01-06 13:00:00,0.79744,0.79769,0.7964,0.79687,181800000.0
2006-01-06 13:05:00,0.79738,0.79738,0.79652,0.79699,148200000.0
2006-01-06 13:10:00,0.79676,0.79748,0.79654,0.79728,194600000.0
2006-01-06 13:15:00,0.79704,0.79745,0.79683,0.79692,108800000.0
2006-01-06 13:20:00,0.79693,0.79749,0.79693,0.79742,38400000.0
2006-01-06 13:25:00,0.79728,0.79793,0.79708,0.79762,158800000.0
2006-01-06 13:30:00,0.79758,0.79797,0.79683,0.79732,191800000.0
2006-01-06 13:35:00,0.79735,0.7977,0.79705,0.79736,158800000.0
2006-01-06 13:40:00,0.7973,0.79783,0.79723,0.79744,120400000.0
2006-01-06 13:45:00,0.79735,0.7978,0.79675,0.7978,396000000.0
2006-01-06 13:50:00,0.7977,0.79794,0.7966,0.79724,257600000.0
2006-01-06 13:55:00,0.79698,0.79772,0.7968,0.79758,168400000.0
2006-01-06 14:00:00,0.79766,0.79934,0.79737,0.79877,267600000.0
2006-01-06 14:05:00,0.79869,0.79895,0.79815,0.79869,244200000.0
2006-01-06 14:10:00,0.79884,0.79966,0.79842,0.79965,288000000.0
2006-01-06 14:15:00,0.7994,0.79977,0.79895,0.79936,226000000.0
2006-01-06 14:20:00,0.79904,0.79946,0.79862,0.79895,283600000.0
2006-01-06 14:25:00,0.7991,0.79979,0.79897,0.79979,201000000.0
2006-01-06 14:30:00,0.79979,0.80077,0.79917,0.80052,250000000.0
2006-01-06 14:35:00,0.80048,0.80239,0.80043,0.80204,376800000.0
2006-01-06 14:40:00,0.80226,0.80261,0.80168,0.80202,484800000.0
2006-01-06 14:45:00,0.80214,0.80314,0.80153,0.80294,297000000.0
2006-01-06 14:50:00,0.80285,0.80322,0.80239,0.80239,338000000.0
2006-01-06 14:55:00,0.80282,0.80282,0.80153,0.80178,264000000.0
2006-01-06 15:00:00,0.80167,0.80275,0.8014,0.80247,325200000.0
2006-01-06 15:05:00,0.8026,0.80303,0.8019,0.80238,168000000.0
2006-01-06 15:10:00,0.8023,0.80231,0.80106,0.80155,451600000.0
2006-01-06 15:15:00,0.80173,0.8019,0.79912,0.80094,230800000.0
2006-01-06 15:20:00,0.80089,0.80187,0.80045,0.80141,340800000.0
2006-01-06 15:25:00,0.80159,0.80195,0.79827,0.79844,413600000.0
2006-01-06 15:30:00,0.79631,0.8021,0.79516,0.80173,409800000.0
2006-01-06 15:35:00,0.8017,0.80227,0.80033,0.80147,431400000.0
2006-01-06 15:40:00,0.80166,0.80196,0.80047,0.80099,299200000.0
2006-01-06 15:45:00,0.80086,0.80308,0.80055,0.80242,368000000.0
2006-01-06 15:50:00,0.80228,0.80304,0.80223,0.8026,356000000.0
2006-01-06 15:55:00,0.80289,0.80312,0.80218,0.80253,273400000.0
2006-01-06 16:00:00,0.80284,0.80287,0.80198,0.80257,492600000.0
2006-01-06 16:05:00,0.80272,0.80318,0.80221,0.80233,528200000.0
2006-01-06 16:10:00,0.80203,0.80329,0.80069,0.80262,427600000.0
2006-01-06 16:15:00,0.80237,0.80274,0.80047,0.80167,397800000.0
2006-01-06 16:20:00,0.80208,0.8033,0.80124,0.8033,421400000.0
2006-01-06 16:25:00,0.80274,0.80301,0.80227,0.80245,287600000.0
2006-01-06 16:30:00,0.80295,0.80307,0.80201,0.80221,744200000.0
2006-01-06 16:35:00,0.80223,0.80258,0.80183,0.80232,546400000.0
2006-01-06 16:40:00,0.80216,0.80263,0.80178,0.80207,408200000.0
2006-01-06 16:45:00,0.8021,0.8033,0.80184,0.8033,777800000.0
2006-01-06 16:50:00,0.80332,0.80355,0.80275,0.80303,595600000.0
2006-01-06 16:55:00,0.80303,0.80374,0.80251,0.80342,607800000.0
2006-01-06 17:00:00,0.80326,0.80358,0.80286,0.80334,706800000.0
2006-01-06 17:05:00,0.80339,0.80365,0.80288,0.80313,480200000.0
2006-01-06 17:10:00,0.80349,0.80355,0.80246,0.80283,543000000.0
2006-01-06 17:15:00,0.80281,0.80306,0.80204,0.8022,508400000.0
2006-01-06 17:20:00,0.80187,0.80242,0.80127,0.80157,288200000.0
2006-01-06 17:25:00,0.80147,0.80209,0.80123,0.80184,413200000.0
2006-01-06 17:30:00,0.80187,0.80251,0.80151,0.80191,475000000.0
2006-01-06 17:35:00,0.8019,0.80231,0.80135,0.80193,813600000.0
2006-01-06 17:40:00,0.80226,0.8027,0.80185,0.80234,368000000.0
2006-01-06 17:45:00,0.80236,0.80314,0.80188,0.80246,655000000.0
2006-01-06 17:50:00,0.80237,0.80318,0.80211,0.80286,486800000.0
2006-01-06 17:55:00,0.80292,0.80338,0.80221,0.80253,860400000.0
2006-01-06 18:00:00,0.80218,0.80261,0.80176,0.80197,586200000.0
2006-01-06 18:05:00,0.80192,0.80258,0.80192,0.80242,984800000.0
2006-01-06 18:10:00,0.8024,0.80257,0.80152,0.80185,272000000.0
2006-01-06 18:15:00,0.80216,0.80333,0.80182,0.80314,345000000.0
2006-01-06 18:20:00,0.80313,0.80408,0.80297,0.80353,470400000.0
2006-01-06 18:25:00,0.80327,0.80362,0.80249,0.8029,339200000.0
2006-01-06 18:30:00,0.8033,0.80373,0.80288,0.80339,215400000.0
2006-01-06 18:35:00,0.80363,0.80429,0.80263,0.80429,263200000.0
2006-01-06 18:40:00,0.8042,0.80421,0.80332,0.80357,168800000.0
2006-01-06 18:45:00,0.80352,0.80446,0.803,0.80418,355000000.0
2006-01-06 18:50:00,0.80408,0.80432,0.80339,0.80392,209000000.0
2006-01-06 18:55:00,0.80339,0.8045,0.80329,0.80387,240400000.0
2006-01-06 19:00:00,0.80422,0.80477,0.8035,0.80457,197200000.0
2006-01-06 19:05:00,0.80441,0.80469,0.8037,0.8044,507600000.0
2006-01-06 19:10:00,0.80416,0.8049,0.80416,0.80438,244800000.0
2006-01-06 19:15:00,0.80424,0.80495,0.80422,0.80495,159400000.0
2006-01-06 19:20:00,0.8045,0.80503,0.80425,0.80486,154000000.0
2006-01-06 19:25:00,0.80463,0.80494,0.80437,0.80471,159600000.0
2006-01-06 19:30:00,0.8046,0.8051,0.80419,0.80457,131200000.0
2006-01-06 19:35:00,0.80461,0.80502,0.80434,0.80502,177600000.0
2006-01-06 19:40:00,0.80462,0.80514,0.80419,0.80454,196600000.0
2006-01-06 19:45:00,0.80433,0.80496,0.80432,0.80447,206800000.0
2006-01-06 19:50:00,0.80477,0.80535,0.80448,0.80509,177600000.0
2006-01-06 19:55:00,0.80507,0.80532,0.80473,0.80507,152400000.0
2006-01-06 20:00:00,0.80531,0.80541,0.80484,0.80535,68200000.0
2006-01-06 20:05:00,0.80525,0.8053,0.80476,0.80497,38400000.0
2006-01-06 20:10:00,0.80533,0.80536,0.80478,0.80508,72000000.0
2006-01-06 20:15:00,0.80504,0.80529,0.80479,0.80502,33600000.0
2006-01-06 20:20:00,0.80481,0.80533,0.8047,0.80492,42600000.0
2006-01-06 20:25:00,0.80501,0.80558,0.80499,0.80512,171400000.0
2006-01-06 20:30:00,0.80557,0.80559,0.80427,0.80529,128000000.0
2006-01-06 20:35:00,0.80524,0.80554,0.80488,0.80541,110400000.0
2006-01-06 20:40:00,0.80526,0.80556,0.80495,0.80506,134200000.0
2006-01-06 20:45:00,0.80495,0.80562,0.80479,0.80508,192000000.0
2006-01-06 20:50:00,0.80565,0.80589,0.80385,0.80562,146600000.0
2006-01-06 20:55:00,0.80566,0.80607,0.80549,0.80575,89600000.0
2006-01-06 21:00:00,0.80572,0.80597,0.80524,0.80569,94400000.0
2006-01-06 21:05:00,0.80543,0.80583,0.80515,0.80551,148200000.0
2006-01-06 21:10:00,0.80549,0.80572,0.80516,0.80531,76800000.0
2006-01-06 21:15:00,0.80465,0.80578,0.80465,0.80534,105600000.0
2006-01-06 21:20:00,0.80558,0.80574,0.80516,0.80543,120000000.0
2006-01-06 21:25:00,0.80542,0.80573,0.80315,0.80566,80400000.0
2006-01-06 21:30:00,0.80563,0.80572,0.80508,0.80562,59200000.0
2006-01-06 21:35:00,0.80569,0.80586,0.8053,0.80563,119400000.0
2006-01-06 21:40:00,0.80586,0.8061,0.80539,0.8057,110400000.0
2006-01-06 21:45:00,0.80586,0.80619,0.8055,0.80602,148200000.0
2006-01-06 21:50:00,0.80571,0.8061,0.80549,0.80579,33600000.0
2006-01-06 21:55:00,0.80607,0.80628,0.80414,0.80555,136400000.0
2006-01-06 22:00:00,0.80584,0.8064,0.80577,0.80582,126800000.0
2006-01-06 22:05:00,0.80635,0.80646,0.80577,0.80584,198400000.0
2006-01-06 22:10:00,0.80557,0.80599,0.80494,0.80515,161600000.0
2006-01-06 22:15:00,0.80511,0.80586,0.80247,0.80512,101800000.0
2006-01-06 22:20:00,0.80499,0.80551,0.8047,0.8047,92800000.0
2006-01-06 22:25:00,0.80505,0.80562,0.80505,0.8056,49600000.0
2006-01-06 22:30:00,0.80547,0.80579,0.80531,0.80553,24400000.0
2006-01-06 22:35:00,0.80546,0.80576,0.80489,0.80538,101800000.0
2006-01-06 22:40:00,0.80545,0.80545,0.80492,0.80515,38400000.0
2006-01-06 22:45:00,0.80537,0.80548,0.80471,0.805,72000000.0
2006-01-06 22:55:00,0.80537,0.80537,0.8049,0.80491,33600000.0
2006-01-06 23:00:00,0.80511,0.80535,0.80483,0.80509,38400000.0
2006-01-06 23:05:00,0.80515,0.80558,0.80489,0.80558,117200000.0
2006-01-06 23:10:00,0.80517,0.80557,0.80489,0.80529,96000000.0
2006-01-06 23:15:00,0.80509,0.80555,0.80501,0.80523,62400000.0
2006-01-06 23:20:00,0.80522,0.80576,0.80494,0.8057,102400000.0
2006-01-06 23:25:00,0.80555,0.80582,0.80528,0.80551,147000000.0
2006-01-06 23:30:00,0.80572,0.80572,0.80495,0.80495,67200000.0
2006-01-06 23:35:00,0.80505,0.80558,0.80382,0.80504,88400000.0
2006-01-06 23:40:00,0.80548,0.80589,0.80538,0.80542,73600000.0
2006-01-06 23:45:00,0.80546,0.80597,0.80539,0.80597,71400000.0
2006-01-06 23:50:00,0.80585,0.80607,0.80525,0.80591,96000000.0
2006-01-06 23:55:00,0.80561,0.80589,0.80503,0.80541,90600000.0
2006-01-09 00:00:00,0.80492,0.80549,0.80402,0.8042,114000000.0
2006-01-09 00:20:00,0.80433,0.80434,0.80389,0.80411,48400000.0
2006-01-09 00:30:00,0.80397,0.80453,0.80358,0.804,71400000.0
2006-01-09 00:35:00,0.80441,0.80482,0.80395,0.80408,110400000.0
2006-01-09 00:40:00,0.80416,0.80448,0.80394,0.80396,25600000.0
2006-01-09 00:50:00,0.80405,0.80453,0.80403,0.80446,29800000.0
2006-01-09 01:00:00,0.80465,0.80492,0.80409,0.80442,206200000.0
2006-01-09 01:05:00,0.80495,0.80533,0.80368,0.80525,91200000.0
2006-01-09 01:10:00,0.80507,0.80507,0.80429,0.8047,57600000.0
2006-01-09 01:15:00,0.80432,0.80473,0.80397,0.80397,72400000.0
2006-01-09 01:20:00,0.80427,0.8047,0.80185,0.80422,155200000.0
2006-01-09 01:25:00,0.80446,0.805,0.80415,0.80476,167400000.0
2006-01-09 01:30:00,0.80452,0.80508,0.8022,0.80421,136400000.0
2006-01-09 01:35:00,0.80421,0.80473,0.80413,0.80426,67200000.0
2006-01-09 01:45:00,0.80444,0.80473,0.80431,0.80449,33600000.0
2006-01-09 01:50:00,0.80448,0.80476,0.80402,0.8044,132800000.0
2006-01-09 01:55:00,0.80477,0.80479,0.80421,0.80457,68800000.0
2006-01-09 02:00:00,0.80424,0.80478,0.80424,0.80478,67200000.0
2006-01-09 02:05:00,0.80462,0.80486,0.80438,0.80481,33600000.0
2006-01-09 02:10:00,0.80423,0.80474,0.80418,0.80418,56000000.0
2006-01-09 02:15:00,0.80451,0.80501,0.80414,0.80481,134400000.0
2006-01-09 02:20:00,0.80478,0.80481,0.80398,0.80415,127400000.0
2006-01-09 02:25:00,0.80433,0.80457,0.80262,0.80375,121600000.0
2006-01-09 02:30:00,0.80436,0.80483,0.80385,0.80451,149200000.0
2006-01-09 02:35:00,0.80468,0.805,0.8043,0.80448,101200000.0
2006-01-09 02:40:00,0.80454,0.80481,0.80415,0.80456,121600000.0
2006-01-09 02:45:00,0.80454,0.80548,0.80405,0.80517,128000000.0
2006-01-09 02:50:00,0.80515,0.80602,0.80464,0.80588,149600000.0
2006-01-09 02:55:00,0.8057,0.8061,0.80543,0.80592,96000000.0
2006-01-09 03:00:00,0.8054,0.80586,0.80491,0.80553,142400000.0
2006-01-09 03:05:00,0.8058,0.80618,0.80533,0.80565,173200000.0
2006-01-09 03:10:00,0.80551,0.80606,0.80519,0.80528,200400000.0
2006-01-09 03:15:00,0.80517,0.80567,0.80443,0.80509,136000000.0
2006-01-09 03:20:00,0.80447,0.80481,0.80371,0.80388,171200000.0
2006-01-09 03:25:00,0.80408,0.8043,0.80356,0.804,144400000.0
2006-01-09 03:30:00,0.80392,0.80435,0.80366,0.80435,123000000.0
2006-01-09 03:35:00,0.80415,0.8056,0.80406,0.80497,179200000.0
2006-01-09 03:40:00,0.80504,0.80558,0.80491,0.80532,44800000.0
2006-01-09 03:45:00,0.80516,0.80581,0.80515,0.8056,136000000.0
2006-01-09 03:50:00,0.80564,0.80611,0.80369,0.80609,124800000.0
2006-01-09 03:55:00,0.80581,0.80627,0.80542,0.80576,254400000.0
2006-01-09 04:00:00,0.80586,0.80636,0.80563,0.80633,70400000.0
2006-01-09 04:05:00,0.80637,0.80677,0.80604,0.80642,89600000.0
2006-01-09 04:10:00,0.80664,0.80721,0.8065,0.80721,67600000.0
2006-01-09 04:15:00,0.80681,0.8074,0.80598,0.80635,153600000.0
2006-01-09 04:20:00,0.80627,0.80679,0.80439,0.8056,159800000.0
2006-01-09 04:25:00,0.80593,0.80593,0.80512,0.80544,72000000.0
2006-01-09 04:30:00,0.80519,0.80564,0.80484,0.8053,72000000.0
2006-01-09 04:35:00,0.80516,0.80544,0.80493,0.80539,32000000.0
2006-01-09 04:40:00,0.8052,0.80582,0.805,0.80551,182400000.0
2006-01-09 04:45:00,0.80569,0.80573,0.80522,0.80541,114600000.0
2006-01-09 04:50:00,0.80568,0.80595,0.80552,0.80569,24000000.0
2006-01-09 04:55:00,0.8057,0.80618,0.80535,0.80593,148200000.0
2006-01-09 05:00:00,0.80595,0.80628,0.80435,0.80562,134800000.0
2006-01-09 05:05:00,0.8057,0.80618,0.80562,0.80562,124800000.0
2006-01-09 05:10:00,0.80572,0.80615,0.80538,0.8056,78400000.0
2006-01-09 05:15:00,0.80604,0.80646,0.80565,0.80619,92800000.0
2006-01-09 05:20:00,0.80626,0.8066,0.80601,0.80613,76800000.0
2006-01-09 05:25:00,0.80629,0.80629,0.80577,0.80611,57000000.0
2006-01-09 05:30:00,0.80605,0.80614,0.80504,0.80577,140800000.0
2006-01-09 05:35:00,0.8053,0.80588,0.8053,0.80548,127800000.0
2006-01-09 05:40:00,0.80502,0.80577,0.80205,0.8057,86400000.0
2006-01-09 05:45:00,0.80548,0.80576,0.80412,0.8054,40000000.0
2006-01-09 05:50:00,0.8054,0.80614,0.80457,0.80589,150400000.0
2006-01-09 05:55:00,0.80593,0.80621,0.8056,0.80575,141200000.0
2006-01-09 06:00:00,0.80611,0.80628,0.80545,0.80628,129000000.0
2006-01-09 06:05:00,0.80646,0.80646,0.80512,0.80551,167400000.0
2006-01-09 06:10:00,0.80523,0.8055,0.80474,0.80525,145600000.0
2006-01-09 06:15:00,0.80535,0.80535,0.80471,0.80507,153000000.0
2006-01-09 06:20:00,0.80507,0.80562,0.80456,0.80534,121600000.0
2006-01-09 06:25:00,0.80531,0.80566,0.80496,0.80526,132800000.0
2006-01-09 06:30:00,0.80555,0.80611,0.80526,0.80551,117200000.0
2006-01-09 06:35:00,0.80566,0.80637,0.80566,0.80582,168000000.0
2006-01-09 06:40:00,0.80617,0.80686,0.80602,0.80678,120000000.0
2006-01-09 06:45:00,0.80668,0.80711,0.80615,0.80671,120000000.0
2006-01-09 06:50:00,0.80686,0.80686,0.80566,0.80566,97600000.0
2006-01-09 06:55:00,0.80554,0.80631,0.80554,0.80608,104000000.0
2006-01-09 07:00:00,0.80629,0.80652,0.80575,0.80608,129600000.0
2006-01-09 07:05:00,0.80604,0.80636,0.80558,0.80609,149800000.0
2006-01-09 07:10:00,0.80583,0.80613,0.80563,0.80563,89000000.0
2006-01-09 07:15:00,0.80607,0.8062,0.80546,0.80595,70400000.0
2006-01-09 07:20:00,0.80633,0.80653,0.80581,0.80598,78400000.0
2006-01-09 07:25:00,0.80599,0.80645,0.80574,0.80634,155000000.0
2006-01-09 07:30:00,0.80628,0.80653,0.80583,0.80629,96400000.0
2006-01-09 07:35:00,0.80621,0.80652,0.80604,0.80645,28800000.0
2006-01-09 07:40:00,0.80636,0.80642,0.80567,0.80577,143400000.0
2006-01-09 07:45:00,0.80578,0.80626,0.8057,0.80615,105600000.0
2006-01-09 07:50:00,0.8061,0.80615,0.80404,0.80614,81600000.0
2006-01-09 07:55:00,0.80584,0.80649,0.80561,0.80637,142800000.0
2006-01-09 08:00:00,0.80647,0.80707,0.80611,0.80692,120000000.0
2006-01-09 08:05:00,0.80644,0.80703,0.80619,0.80642,126400000.0
2006-01-09 08:10:00,0.80639,0.80688,0.80635,0.80684,129600000.0
2006-01-09 08:15:00,0.80684,0.80684,0.80588,0.80639,176400000.0
2006-01-09 08:20:00,0.80611,0.80658,0.80489,0.8063,86800000.0
2006-01-09 08:25:00,0.80624,0.80654,0.80582,0.80611,67200000.0
2006-01-09 08:30:00,0.80625,0.80657,0.80601,0.80622,47400000.0
2006-01-09 08:35:00,0.80611,0.8066,0.80588,0.8063,191400000.0
2006-01-09 08:40:00,0.8065,0.80686,0.806,0.80652,156800000.0
2006-01-09 08:45:00,0.80647,0.80682,0.80556,0.80604,169400000.0
2006-01-09 08:50:00,0.80586,0.80638,0.80321,0.80596,166800000.0
2006-01-09 08:55:00,0.80584,0.8067,0.8043,0.80641,178600000.0
2006-01-09 09:00:00,0.80633,0.80688,0.80619,0.80685,193600000.0
2006-01-09 09:05:00,0.80672,0.80704,0.80627,0.8066,124000000.0
2006-01-09 09:10:00,0.80657,0.80681,0.8059,0.80654,186600000.0
2006-01-09 09:15:00,0.80549,0.8069,0.80407,0.80644,162600000.0
2006-01-09 09:20:00,0.807,0.80721,0.80639,0.80676,134800000.0
2006-01-09 09:25:00,0.80661,0.80702,0.80603,0.80628,144000000.0
2006-01-09 09:30:00,0.80658,0.80694,0.80623,0.80634,148800000.0
2006-01-09 09:35:00,0.80678,0.80727,0.80601,0.80705,166800000.0
2006-01-09 09:40:00,0.80733,0.8076,0.80503,0.80726,172800000.0
2006-01-09 09:45:00,0.80711,0.80734,0.80668,0.80734,105600000.0
2006-01-09 09:50:00,0.8073,0.80738,0.80659,0.80691,139200000.0
2006-01-09 09:55:00,0.80674,0.80715,0.80639,0.8068,197600000.0
2006-01-09 10:00:00,0.80641,0.80684,0.80591,0.80678,163200000.0
2006-01-09 10:05:00,0.80645,0.80727,0.8064,0.80698,224000000.0
2006-01-09 10:10:00,0.80701,0.80752,0.80672,0.80752,206400000.0
2006-01-09 10:15:00,0.80752,0.8078,0.80706,0.80725,192000000.0
2006-01-09 10:20:00,0.80732,0.80786,0.80512,0.80786,201000000.0
2006-01-09 10:25:00,0.80766,0.80811,0.80765,0.80786,33600000.0
2006-01-09 10:30:00,0.80795,0.80819,0.80658,0.80767,210600000.0
2006-01-09 10:35:00,0.80781,0.8084,0.80776,0.80834,154000000.0
2006-01-09 10:40:00,0.8081,0.80846,0.80734,0.8083,201000000.0
2006-01-09 10:45:00,0.80777,0.80853,0.80755,0.80847,153600000.0
2006-01-09 10:50:00,0.80824,0.80854,0.80791,0.80831,124800000.0
2006-01-09 10:55:00,0.80806,0.80852,0.80781,0.80815,120400000.0
2006-01-09 11:00:00,0.80798,0.80837,0.80774,0.80804,85800000.0
2006-01-09 11:05:00,0.808,0.80839,0.80619,0.80788,192400000.0
2006-01-09 11:10:00,0.80785,0.80826,0.80731,0.80809,206600000.0
2006-01-09 11:15:00,0.80801,0.80861,0.80779,0.8083,158200000.0
2006-01-09 11:20:00,0.80833,0.80863,0.80746,0.80794,197200000.0
2006-01-09 11:25:00,0.80798,0.80827,0.80761,0.80779,140800000.0
2006-01-09 11:30:00,0.80747,0.80857,0.80703,0.8085,148800000.0
2006-01-09 11:35:00,0.80808,0.80886,0.80798,0.80864,192800000.0
2006-01-09 11:40:00,0.8088,0.80908,0.80823,0.80878,148600000.0
2006-01-09 11:45:00,0.80887,0.80892,0.80774,0.8087,148800000.0
2006-01-09 11:50:00,0.80849,0.80873,0.8066,0.80834,211200000.0
2006-01-09 11:55:00,0.80845,0.80873,0.80789,0.80799,178400000.0
2006-01-09 12:00:00,0.80813,0.8083,0.80668,0.80774,225000000.0
2006-01-09 12:05:00,0.80804,0.80827,0.80741,0.80806,196200000.0
2006-01-09 12:10:00,0.80794,0.80827,0.80757,0.80804,220800000.0
2006-01-09 12:15:00,0.8078,0.80874,0.80757,0.80874,168000000.0
2006-01-09 12:20:00,0.80893,0.80939,0.80697,0.8087,205800000.0
2006-01-09 12:25:00,0.80876,0.80901,0.80642,0.80809,182600000.0
2006-01-09 12:30:00,0.8086,0.80868,0.80792,0.8082,187200000.0
2006-01-09 12:35:00,0.80863,0.80909,0.80821,0.80867,204200000.0
2006-01-09 12:40:00,0.80868,0.80954,0.80845,0.80951,216000000.0
2006-01-09 12:45:00,0.80944,0.80977,0.80895,0.80977,124800000.0
2006-01-09 12:50:00,0.80926,0.80971,0.80832,0.8089,138600000.0
2006-01-09 12:55:00,0.80898,0.80933,0.80864,0.809,169600000.0
2006-01-09 13:00:00,0.80857,0.80925,0.80853,0.80899,110400000.0
2006-01-09 13:05:00,0.80893,0.80929,0.80835,0.80848,109800000.0
2006-01-09 13:10:00,0.80829,0.80875,0.80781,0.80781,155200000.0
2006-01-09 13:15:00,0.80805,0.80836,0.80763,0.80803,178000000.0
2006-01-09 13:20:00,0.80797,0.80866,0.80789,0.80856,149200000.0
2006-01-09 13:25:00,0.80813,0.80874,0.80802,0.80869,148200000.0
2006-01-09 13:30:00,0.80831,0.80868,0.80775,0.80861,192000000.0
2006-01-09 13:35:00,0.80863,0.80945,0.80845,0.80912,206400000.0
2006-01-09 13:40:00,0.8091,0.80934,0.80876,0.80924,138600000.0
2006-01-09 13:45:00,0.809,0.8098,0.80865,0.8098,393000000.0
2006-01-09 13:50:00,0.80967,0.80997,0.80675,0.80904,292800000.0
2006-01-09 13:55:00,0.80976,0.81003,0.80957,0.81003,38400000.0
2006-01-09 14:00:00,0.80986,0.8104,0.80968,0.80994,96000000.0
2006-01-09 14:05:00,0.80999,0.81065,0.80977,0.81033,244600000.0
2006-01-09 14:10:00,0.81027,0.81057,0.80965,0.80987,253800000.0
2006-01-09 14:15:00,0.8098,0.81017,0.80928,0.8099,264400000.0
2006-01-09 14:20:00,0.81017,0.81017,0.8094,0.80957,283000000.0
2006-01-09 14:25:00,0.80973,0.81014,0.80934,0.80954,618200000.0
2006-01-09 14:30:00,0.80981,0.81004,0.80922,0.80973,252800000.0
2006-01-09 14:35:00,0.80945,0.81024,0.80926,0.81007,363200000.0
2006-01-09 14:40:00,0.80951,0.81049,0.80942,0.81043,398600000.0
2006-01-09 14:45:00,0.8104,0.81059,0.80987,0.80994,297600000.0
2006-01-09 14:50:00,0.81,0.81025,0.80966,0.80985,105600000.0
2006-01-09 14:55:00,0.81008,0.81014,0.80942,0.80952,264000000.0
2006-01-09 15:00:00,0.80966,0.81065,0.80942,0.8102,326400000.0
2006-01-09 15:05:00,0.81021,0.81061,0.80992,0.81011,202600000.0
2006-01-09 15:10:00,0.81,0.81108,0.81,0.8107,271800000.0
2006-01-09 15:15:00,0.81064,0.81112,0.80843,0.81061,250200000.0
2006-01-09 15:20:00,0.8106,0.81139,0.81056,0.81111,335600000.0
2006-01-09 15:25:00,0.811,0.8114,0.80963,0.81127,302400000.0
2006-01-09 15:30:00,0.8102,0.81134,0.80769,0.8107,412600000.0
2006-01-09 15:35:00,0.81046,0.81099,0.81023,0.81046,432800000.0
2006-01-09 15:40:00,0.81109,0.81109,0.80988,0.81023,302400000.0
2006-01-09 15:45:00,0.81074,0.81081,0.81,0.8105,373800000.0
2006-01-09 15:50:00,0.81049,0.81055,0.80955,0.80993,355200000.0
2006-01-09 15:55:00,0.80934,0.81011,0.8093,0.80962,273000000.0
2006-01-09 16:00:00,0.8098,0.81125,0.8098,0.81125,495200000.0
2006-01-09 16:05:00,0.81056,0.81141,0.81045,0.81097,567600000.0
2006-01-09 16:10:00,0.81091,0.81165,0.80958,0.81096,425600000.0
2006-01-09 16:15:00,0.81147,0.81157,0.81074,0.81086,398200000.0
2006-01-09 16:20:00,0.81114,0.81157,0.81025,0.81104,423800000.0
2006-01-09 16:25:00,0.81083,0.81138,0.81073,0.8111,287200000.0
2006-01-09 16:30:00,0.81104,0.81144,0.81085,0.8109,686200000.0
2006-01-09 16:35:00,0.81106,0.81148,0.81069,0.81109,512200000.0
2006-01-09 16:40:00,0.81091,0.81114,0.81006,0.81032,407400000.0
2006-01-09 16:45:00,0.81037,0.81092,0.81012,0.81032,776000000.0
2006-01-09 16:50:00,0.81039,0.81078,0.81001,0.81052,595000000.0
2006-01-09 16:55:00,0.81072,0.81072,0.80985,0.81039,599000000.0
2006-01-09 17:00:00,0.81041,0.8107,0.80926,0.80979,699400000.0
2006-01-09 17:05:00,0.8098,0.8099,0.80919,0.80972,488400000.0
2006-01-09 17:10:00,0.80948,0.81022,0.8092,0.80969,543000000.0
2006-01-09 17:15:00,0.80998,0.81044,0.80947,0.80991,508600000.0
2006-01-09 17:20:00,0.81004,0.81032,0.8088,0.80883,288000000.0
2006-01-09 17:25:00,0.80882,0.80952,0.80849,0.80919,412200000.0
2006-01-09 17:30:00,0.80921,0.80945,0.80773,0.80902,482400000.0
2006-01-09 17:35:00,0.80899,0.80962,0.80858,0.80931,814600000.0
2006-01-09 17:40:00,0.8094,0.80994,0.80903,0.80976,370000000.0
2006-01-09 17:45:00,0.80959,0.80963,0.80866,0.80905,643400000.0
2006-01-09 17:50:00,0.8091,0.80934,0.80862,0.80862,468400000.0
2006-01-09 17:55:00,0.80842,0.80865,0.80747,0.80833,856200000.0
2006-01-09 18:00:00,0.80843,0.80875,0.80801,0.8081,533600000.0
2006-01-09 18:05:00,0.80837,0.80872,0.80792,0.8084,498800000.0
2006-01-09 18:10:00,0.80833,0.80851,0.80786,0.80827,211200000.0
2006-01-09 18:15:00,0.8086,0.80877,0.80796,0.80841,348800000.0
2006-01-09 18:20:00,0.80805,0.80831,0.80731,0.80794,469600000.0
2006-01-09 18:25:00,0.80776,0.80841,0.80716,0.80773,321600000.0
2006-01-09 18:30:00,0.80738,0.80824,0.80542,0.80792,247400000.0
2006-01-09 18:35:00,0.80782,0.80858,0.80689,0.80823,182800000.0
2006-01-09 18:40:00,0.80856,0.80864,0.80796,0.80847,201400000.0
2006-01-09 18:45:00,0.80873,0.8089,0.80767,0.80878,355200000.0
2006-01-09 18:50:00,0.80839,0.8087,0.80716,0.80755,213800000.0
2006-01-09 18:55:00,0.80777,0.80878,0.80763,0.80785,238800000.0
2006-01-09 19:00:00,0.80855,0.8089,0.80819,0.80855,109800000.0
2006-01-09 19:05:00,0.80846,0.80924,0.80844,0.80887,475800000.0
2006-01-09 19:10:00,0.80893,0.8097,0.80875,0.80958,196800000.0
2006-01-09 19:15:00,0.80925,0.80972,0.80879,0.80972,156200000.0
2006-01-09 19:20:00,0.80946,0.80977,0.80903,0.80932,158400000.0
2006-01-09 19:25:00,0.80938,0.80975,0.80899,0.80947,191200000.0
2006-01-09 19:30:00,0.80964,0.80972,0.80882,0.80882,134800000.0
2006-01-09 19:35:00,0.80909,0.80968,0.8089,0.80962,147600000.0
2006-01-09 19:40:00,0.80935,0.81056,0.80925,0.8101,198800000.0
2006-01-09 19:45:00,0.80997,0.81047,0.80967,0.81017,200400000.0
2006-01-09 19:50:00,0.81008,0.81065,0.81003,0.81009,177600000.0
2006-01-09 19:55:00,0.81055,0.81055,0.80966,0.81021,134400000.0
2006-01-09 20:00:00,0.81014,0.81048,0.80769,0.80961,152400000.0
2006-01-09 20:05:00,0.8096,0.81006,0.80949,0.81005,106600000.0
2006-01-09 20:10:00,0.80958,0.8101,0.80956,0.8101,57000000.0
2006-01-09 20:15:00,0.80967,0.81013,0.80958,0.81003,78400000.0
2006-01-09 20:20:00,0.81013,0.81026,0.80775,0.81,92600000.0
2006-01-09 20:25:00,0.80996,0.81026,0.80969,0.80972,105600000.0
2006-01-09 20:30:00,0.81025,0.81053,0.80972,0.81008,131600000.0
2006-01-09 20:35:00,0.81035,0.81079,0.81015,0.81047,76800000.0
2006-01-09 20:40:00,0.8105,0.81084,0.81027,0.8108,56000000.0
2006-01-09 20:45:00,0.81078,0.81079,0.81024,0.81039,57600000.0
2006-01-09 20:50:00,0.81039,0.81063,0.80805,0.8106,115200000.0
2006-01-09 20:55:00,0.81061,0.81061,0.81016,0.81038,24000000.0
2006-01-09 21:00:00,0.81036,0.8109,0.81016,0.81045,104000000.0
2006-01-09 21:05:00,0.81045,0.81076,0.8103,0.81048,33600000.0
2006-01-09 21:10:00,0.81053,0.81076,0.81001,0.81001,62400000.0
2006-01-09 21:15:00,0.8106,0.8106,0.80994,0.80999,14400000.0
2006-01-09 21:20:00,0.81039,0.81053,0.80988,0.81014,62400000.0
2006-01-09 21:25:00,0.80991,0.81045,0.80957,0.81021,88000000.0
2006-01-09 21:30:00,0.81008,0.8102,0.80962,0.81017,97600000.0
2006-01-09 21:35:00,0.81018,0.81019,0.80964,0.81,156800000.0
2006-01-09 21:40:00,0.80961,0.81005,0.80779,0.80916,68200000.0
2006-01-09 21:45:00,0.80961,0.80992,0.80904,0.80909,121000000.0
2006-01-09 21:50:00,0.80911,0.80946,0.80869,0.80883,154400000.0
2006-01-09 21:55:00,0.80889,0.80949,0.80781,0.80888,158200000.0
2006-01-09 22:00:00,0.80934,0.80966,0.8083,0.80896,118200000.0
2006-01-09 22:05:00,0.80962,0.80987,0.80903,0.80939,192400000.0
2006-01-09 22:10:00,0.80955,0.8102,0.80946,0.80991,84800000.0
2006-01-09 22:15:00,0.80985,0.81012,0.80771,0.80955,109800000.0
2006-01-09 22:20:00,0.80973,0.81001,0.80933,0.80958,64000000.0
2006-01-09 22:25:00,0.80959,0.81003,0.8094,0.80955,62800000.0
2006-01-09 22:30:00,0.80954,0.80984,0.8094,0.80941,36800000.0
2006-01-09 22:40:00,0.80943,0.80982,0.80921,0.80972,33600000.0
2006-01-09 22:45:00,0.80928,0.80979,0.80809,0.80914,84800000.0
2006-01-09 22:50:00,0.80932,0.80956,0.80899,0.80956,64000000.0
2006-01-09 22:55:00,0.80893,0.80978,0.80893,0.80951,172200000.0
2006-01-09 23:00:00,0.80936,0.80962,0.80904,0.80946,117200000.0
2006-01-09 23:05:00,0.80939,0.80965,0.80901,0.80928,117800000.0
2006-01-09 23:10:00,0.8089,0.80954,0.8089,0.80926,80400000.0
2006-01-09 23:15:00,0.80943,0.80969,0.80922,0.80937,72000000.0
2006-01-09 23:20:00,0.80969,0.80975,0.80928,0.80948,33600000.0
2006-01-09 23:25:00,0.80955,0.80979,0.80924,0.80969,67200000.0
2006-01-09 23:30:00,0.80937,0.80969,0.80898,0.80923,38400000.0
2006-01-09 23:35:00,0.80954,0.80954,0.80904,0.80925,24000000.0
2006-01-09 23:40:00,0.80926,0.80957,0.80906,0.80933,30400000.0
2006-01-09 23:45:00,0.80929,0.80965,0.80895,0.80959,150400000.0
2006-01-09 23:55:00,0.80957,0.80979,0.80923,0.80932,34000000.0
2006-01-10 00:30:00,0.80961,0.81004,0.80899,0.80939,198400000.0
2006-01-10 00:35:00,0.80905,0.80956,0.80882,0.80899,171200000.0
2006-01-10 00:40:00,0.8092,0.80964,0.80892,0.80912,75600000.0
2006-01-10 00:45:00,0.80918,0.80968,0.80917,0.80922,35200000.0
2006-01-10 00:50:00,0.80916,0.80976,0.80916,0.80943,102800000.0
2006-01-10 00:55:00,0.80952,0.8099,0.80905,0.80933,171200000.0
2006-01-10 01:00:00,0.80976,0.80987,0.80921,0.80956,120000000.0
2006-01-10 01:05:00,0.8095,0.80986,0.80787,0.80977,91200000.0
2006-01-10 01:10:00,0.80928,0.80983,0.80928,0.80963,76800000.0
2006-01-10 01:15:00,0.80959,0.80959,0.80881,0.80903,54400000.0
2006-01-10 01:20:00,0.8087,0.80905,0.80852,0.80886,67600000.0
2006-01-10 01:25:00,0.80852,0.80885,0.80816,0.80839,205800000.0
2006-01-10 01:30:00,0.80818,0.80896,0.80668,0.80835,163200000.0
2006-01-10 01:35:00,0.80824,0.80868,0.80725,0.8078,147600000.0
2006-01-10 01:40:00,0.8082,0.80827,0.80776,0.80802,67200000.0
2006-01-10 01:45:00,0.80784,0.80836,0.80681,0.80797,104400000.0
2006-01-10 01:50:00,0.80776,0.80896,0.80775,0.80826,131200000.0
2006-01-10 01:55:00,0.80879,0.8089,0.80819,0.80842,95400000.0
2006-01-10 02:00:00,0.80848,0.80874,0.80818,0.80842,102400000.0
2006-01-10 02:05:00,0.80844,0.8093,0.80826,0.80905,169600000.0
2006-01-10 02:10:00,0.80877,0.80931,0.80842,0.80865,160000000.0
2006-01-10 02:15:00,0.80868,0.80911,0.80829,0.80911,163600000.0
2006-01-10 02:20:00,0.8087,0.80926,0.80852,0.80902,141800000.0
2006-01-10 02:25:00,0.80874,0.80904,0.80825,0.80849,67200000.0
2006-01-10 02:30:00,0.80876,0.80894,0.80781,0.80894,156800000.0
2006-01-10 02:35:00,0.80861,0.80887,0.80791,0.80821,153600000.0
2006-01-10 02:40:00,0.80754,0.80886,0.8058,0.80859,104000000.0
2006-01-10 02:45:00,0.80856,0.80893,0.8084,0.80865,43200000.0
2006-01-10 02:50:00,0.80833,0.80913,0.80828,0.8088,64800000.0
2006-01-10 02:55:00,0.80896,0.80977,0.80878,0.80949,165800000.0
2006-01-10 03:00:00,0.80913,0.81003,0.809,0.80958,174400000.0
2006-01-10 03:05:00,0.80958,0.80993,0.80941,0.80963,109800000.0
2006-01-10 03:10:00,0.80965,0.81019,0.80944,0.80968,112000000.0
2006-01-10 03:15:00,0.8103,0.8103,0.80741,0.80969,79800000.0
2006-01-10 03:20:00,0.80938,0.80965,0.80885,0.8093,139600000.0
2006-01-10 03:25:00,0.8089,0.80949,0.80858,0.80883,145600000.0
2006-01-10 03:30:00,0.809,0.80947,0.80873,0.80913,24000000.0
2006-01-10 03:35:00,0.80907,0.81009,0.80902,0.80958,141800000.0
2006-01-10 03:40:00,0.80961,0.81015,0.80945,0.80993,132200000.0
2006-01-10 03:45:00,0.80992,0.81021,0.80971,0.81018,57600000.0
2006-01-10 03:50:00,0.80979,0.81024,0.80952,0.80975,72000000.0
2006-01-10 03:55:00,0.80997,0.81066,0.80976,0.81041,206200000.0
2006-01-10 04:00:00,0.81034,0.81045,0.8088,0.8099,157200000.0
2006-01-10 04:05:00,0.81003,0.81028,0.80919,0.80952,106600000.0
2006-01-10 04:10:00,0.80957,0.80987,0.80929,0.80987,110400000.0
2006-01-10 04:15:00,0.80964,0.80997,0.80943,0.80943,102400000.0
2006-01-10 04:20:00,0.80956,0.80987,0.80773,0.80987,56400000.0
2006-01-10 04:25:00,0.80971,0.80976,0.8091,0.80941,68800000.0
2006-01-10 04:30:00,0.80888,0.80947,0.80888,0.80903,96000000.0
2006-01-10 04:35:00,0.8089,0.8093,0.80864,0.80886,188000000.0
2006-01-10 04:40:00,0.80903,0.80953,0.8087,0.8091,144000000.0
2006-01-10 04:45:00,0.80918,0.80965,0.809,0.80954,164800000.0
2006-01-10 04:50:00,0.80915,0.80981,0.80882,0.80903,173800000.0
2006-01-10 04:55:00,0.80897,0.80952,0.80892,0.80952,43200000.0
2006-01-10 05:00:00,0.8095,0.80959,0.80896,0.80911,65600000.0
2006-01-10 05:05:00,0.80946,0.80984,0.80903,0.80952,77200000.0
2006-01-10 05:10:00,0.8091,0.80979,0.80906,0.80935,120000000.0
2006-01-10 05:15:00,0.80942,0.80973,0.80919,0.80967,108200000.0
2006-01-10 05:20:00,0.80944,0.80972,0.80892,0.809,92800000.0
2006-01-10 05:25:00,0.80893,0.80934,0.8088,0.80906,43200000.0
2006-01-10 05:35:00,0.80884,0.80934,0.80881,0.80927,35200000.0
2006-01-10 05:40:00,0.80877,0.80926,0.80859,0.80926,100800000.0
2006-01-10 05:45:00,0.80925,0.8093,0.80857,0.80894,194400000.0
2006-01-10 05:50:00,0.80876,0.80901,0.80855,0.80857,24000000.0
2006-01-10 05:55:00,0.80844,0.80892,0.80844,0.8089,33000000.0
2006-01-10 06:00:00,0.80817,0.80858,0.80789,0.80852,102400000.0
2006-01-10 06:05:00,0.80865,0.80867,0.80681,0.80794,172800000.0
2006-01-10 06:10:00,0.80825,0.80838,0.80758,0.80758,153800000.0
2006-01-10 06:15:00,0.80779,0.80822,0.80754,0.80789,148600000.0
2006-01-10 06:20:00,0.80761,0.8082,0.80749,0.80794,119400000.0
2006-01-10 06:25:00,0.80755,0.80804,0.80666,0.80686,147200000.0
2006-01-10 06:30:00,0.80686,0.80715,0.80626,0.80704,100800000.0
2006-01-10 06:35:00,0.80678,0.80703,0.80634,0.80657,91200000.0
2006-01-10 06:40:00,0.80667,0.80697,0.80641,0.80691,69200000.0
2006-01-10 06:45:00,0.80676,0.80728,0.80624,0.80678,162600000.0
2006-01-10 06:50:00,0.8066,0.80738,0.8064,0.80713,148800000.0
2006-01-10 06:55:00,0.80712,0.80739,0.80667,0.80708,72400000.0
2006-01-10 07:00:00,0.80679,0.80708,0.80634,0.8065,102400000.0
2006-01-10 07:05:00,0.80628,0.80722,0.80628,0.80686,209000000.0
2006-01-10 07:10:00,0.80697,0.80729,0.80667,0.80706,173800000.0
2006-01-10 07:15:00,0.80736,0.80736,0.80641,0.80683,169000000.0
2006-01-10 07:20:00,0.80677,0.80719,0.80659,0.80687,60800000.0
2006-01-10 07:25:00,0.80663,0.80721,0.80663,0.80715,109800000.0
2006-01-10 07:30:00,0.80674,0.80707,0.8064,0.807,108200000.0
2006-01-10 07:35:00,0.80671,0.80704,0.80651,0.80699,65600000.0
2006-01-10 07:40:00,0.80653,0.80764,0.80653,0.80737,126400000.0
2006-01-10 07:45:00,0.80767,0.8077,0.80649,0.80716,139600000.0
2006-01-10 07:50:00,0.80725,0.80797,0.80536,0.80736,225000000.0
2006-01-10 07:55:00,0.80744,0.80804,0.80725,0.80804,114600000.0
2006-01-10 08:00:00,0.80762,0.80801,0.8073,0.80743,124600000.0
2006-01-10 08:05:00,0.80759,0.80764,0.80648,0.80715,124800000.0
2006-01-10 08:10:00,0.80668,0.80715,0.80648,0.80689,106000000.0
2006-01-10 08:15:00,0.8067,0.80705,0.80546,0.80636,139200000.0
2006-01-10 08:20:00,0.80623,0.8065,0.80363,0.80548,129600000.0
2006-01-10 08:25:00,0.80565,0.80624,0.80535,0.80593,180800000.0
2006-01-10 08:30:00,0.80618,0.80657,0.8057,0.80656,134400000.0
2006-01-10 08:35:00,0.80651,0.80666,0.80602,0.80607,158400000.0
2006-01-10 08:40:00,0.8065,0.80654,0.80582,0.8062,206400000.0
2006-01-10 08:45:00,0.80607,0.80674,0.80603,0.80628,139200000.0
2006-01-10 08:50:00,0.80637,0.80647,0.80431,0.80639,100800000.0
2006-01-10 08:55:00,0.8061,0.80644,0.80587,0.80618,68800000.0
2006-01-10 09:00:00,0.80644,0.80679,0.80575,0.80655,129600000.0
2006-01-10 09:05:00,0.80666,0.80691,0.80629,0.80665,46400000.0
2006-01-10 09:10:00,0.8064,0.80701,0.80627,0.80668,100800000.0
2006-01-10 09:15:00,0.80624,0.8068,0.80426,0.80607,189200000.0
2006-01-10 09:20:00,0.8063,0.80635,0.80553,0.80608,138600000.0
2006-01-10 09:25:00,0.80629,0.80663,0.80568,0.80611,148600000.0
2006-01-10 09:30:00,0.80627,0.80652,0.80586,0.80617,201600000.0
2006-01-10 09:35:00,0.80639,0.80665,0.8059,0.80653,134400000.0
2006-01-10 09:40:00,0.80587,0.80711,0.80412,0.80699,201600000.0
2006-01-10 09:45:00,0.80655,0.80708,0.80633,0.8069,196200000.0
2006-01-10 09:50:00,0.80682,0.80728,0.80631,0.80709,177600000.0
2006-01-10 09:55:00,0.80692,0.80723,0.80645,0.80723,162000000.0
2006-01-10 10:00:00,0.80688,0.80718,0.80654,0.80704,177400000.0
2006-01-10 10:05:00,0.80683,0.80766,0.80655,0.8076,162000000.0
2006-01-10 10:10:00,0.80763,0.80864,0.8075,0.80839,206400000.0
2006-01-10 10:15:00,0.80836,0.80915,0.80806,0.80915,192000000.0
2006-01-10 10:20:00,0.80873,0.8093,0.80709,0.80876,201600000.0
2006-01-10 10:25:00,0.80917,0.80954,0.80877,0.80926,182400000.0
2006-01-10 10:30:00,0.80881,0.80934,0.80849,0.80856,72400000.0
2006-01-10 10:35:00,0.80878,0.80933,0.80854,0.80925,192000000.0
2006-01-10 10:40:00,0.80845,0.80937,0.80832,0.80908,171600000.0
2006-01-10 10:45:00,0.8091,0.80936,0.80845,0.80879,168000000.0
2006-01-10 10:50:00,0.80899,0.80908,0.80837,0.80859,154000000.0
2006-01-10 10:55:00,0.80876,0.80929,0.80849,0.8088,115200000.0
2006-01-10 11:00:00,0.80879,0.80932,0.80857,0.80893,100200000.0
2006-01-10 11:05:00,0.8092,0.80963,0.80652,0.80963,153600000.0
2006-01-10 11:10:00,0.80979,0.80987,0.80913,0.80937,134400000.0
2006-01-10 11:15:00,0.80964,0.80988,0.80919,0.80951,124800000.0
2006-01-10 11:20:00,0.80966,0.8102,0.80942,0.81011,196200000.0
2006-01-10 11:25:00,0.81023,0.81061,0.80944,0.81013,139000000.0
2006-01-10 11:30:00,0.81022,0.81066,0.80963,0.81054,120000000.0
2006-01-10 11:35:00,0.80989,0.81041,0.80975,0.80975,71800000.0
2006-01-10 11:40:00,0.81033,0.81088,0.80964,0.81058,130600000.0
2006-01-10 11:45:00,0.8107,0.81115,0.80999,0.81102,196800000.0
2006-01-10 11:50:00,0.81108,0.81124,0.80925,0.81077,211200000.0
2006-01-10 11:55:00,0.81107,0.81157,0.81067,0.8113,177000000.0
2006-01-10 12:00:00,0.81096,0.81143,0.80835,0.81058,225600000.0
2006-01-10 12:05:00,0.81027,0.81102,0.81024,0.81077,162600000.0
2006-01-10 12:10:00,0.81107,0.81107,0.81036,0.81065,221200000.0
2006-01-10 12:15:00,0.81099,0.81134,0.81047,0.8107,187200000.0
2006-01-10 12:20:00,0.81052,0.81093,0.80828,0.80995,197200000.0
2006-01-10 12:25:00,0.81079,0.81167,0.80898,0.81112,110400000.0
2006-01-10 12:30:00,0.81078,0.81133,0.81067,0.81109,187200000.0
2006-01-10 12:35:00,0.81119,0.81172,0.81053,0.81053,201600000.0
2006-01-10 12:40:00,0.81071,0.8112,0.81023,0.81081,215400000.0
2006-01-10 12:45:00,0.81092,0.81154,0.81068,0.81148,197200000.0
2006-01-10 12:50:00,0.81153,0.81164,0.8109,0.81146,158400000.0
2006-01-10 12:55:00,0.81085,0.81148,0.81076,0.81148,33600000.0
2006-01-10 13:00:00,0.81108,0.81138,0.81,0.81087,105000000.0
2006-01-10 13:05:00,0.81104,0.81128,0.81051,0.81092,113600000.0
2006-01-10 13:10:00,0.81101,0.81129,0.81079,0.811,33600000.0
2006-01-10 13:15:00,0.81069,0.8113,0.80969,0.81031,206200000.0
2006-01-10 13:20:00,0.81009,0.81038,0.80963,0.80985,187000000.0
2006-01-10 13:25:00,0.80981,0.81049,0.80959,0.81022,115200000.0
2006-01-10 13:30:00,0.80996,0.81057,0.80966,0.81057,46400000.0
2006-01-10 13:35:00,0.81052,0.81086,0.81026,0.81054,206400000.0
2006-01-10 13:40:00,0.81063,0.81113,0.81053,0.81056,110400000.0
2006-01-10 13:45:00,0.81076,0.8119,0.81023,0.81168,387600000.0
2006-01-10 13:50:00,0.81129,0.81163,0.81094,0.81114,259600000.0
2006-01-10 13:55:00,0.81157,0.81209,0.81116,0.81209,163200000.0
2006-01-10 14:00:00,0.81181,0.81264,0.8116,0.81222,263400000.0
2006-01-10 14:05:00,0.81213,0.8124,0.81151,0.81154,244200000.0
2006-01-10 14:10:00,0.81203,0.81211,0.81086,0.81116,254400000.0
2006-01-10 14:15:00,0.81108,0.81157,0.81048,0.81091,263800000.0
2006-01-10 14:20:00,0.81108,0.81137,0.81039,0.81058,248400000.0
2006-01-10 14:25:00,0.81009,0.81064,0.80909,0.80942,619600000.0
2006-01-10 14:30:00,0.80989,0.81015,0.80934,0.80962,210600000.0
2006-01-10 14:35:00,0.80961,0.80987,0.80829,0.80846,375800000.0
2006-01-10 14:40:00,0.80883,0.80912,0.80838,0.80884,484000000.0
2006-01-10 14:45:00,0.80913,0.80942,0.80876,0.80932,134400000.0
2006-01-10 14:50:00,0.80938,0.80943,0.80869,0.80906,268200000.0
2006-01-10 14:55:00,0.80901,0.80972,0.80893,0.80933,224800000.0
2006-01-10 15:00:00,0.80923,0.80977,0.80819,0.80848,326600000.0
2006-01-10 15:05:00,0.80823,0.80936,0.80815,0.80934,234600000.0
2006-01-10 15:10:00,0.80887,0.80929,0.80851,0.80878,450600000.0
2006-01-10 15:15:00,0.80907,0.80919,0.8068,0.80919,226400000.0
2006-01-10 15:20:00,0.80917,0.80946,0.80883,0.80908,324800000.0
2006-01-10 15:25:00,0.80921,0.80921,0.8073,0.80853,374600000.0
2006-01-10 15:30:00,0.80809,0.80952,0.80592,0.80905,407400000.0
2006-01-10 15:35:00,0.80858,0.80945,0.80831,0.80945,432400000.0
2006-01-10 15:40:00,0.80906,0.80967,0.808,0.80872,288000000.0
2006-01-10 15:45:00,0.80837,0.80894,0.80812,0.80872,377600000.0
2006-01-10 15:50:00,0.80829,0.80881,0.80809,0.80858,355600000.0
2006-01-10 15:55:00,0.80826,0.80871,0.80782,0.80832,273600000.0
2006-01-10 16:00:00,0.80808,0.80853,0.80791,0.80818,492200000.0
2006-01-10 16:05:00,0.80788,0.80856,0.80754,0.80773,566400000.0
2006-01-10 16:10:00,0.8076,0.80796,0.80643,0.80773,426000000.0
2006-01-10 16:15:00,0.80727,0.80797,0.80707,0.8073,396000000.0
2006-01-10 16:20:00,0.80744,0.80773,0.80706,0.80722,388600000.0
2006-01-10 16:25:00,0.80697,0.80763,0.80648,0.80664,288600000.0
2006-01-10 16:30:00,0.80687,0.80758,0.80666,0.80729,743600000.0
2006-01-10 16:35:00,0.80758,0.80788,0.80705,0.80753,547200000.0
2006-01-10 16:40:00,0.80778,0.8081,0.80737,0.80797,408000000.0
2006-01-10 16:45:00,0.80786,0.80829,0.80699,0.80755,777800000.0
2006-01-10 16:50:00,0.80741,0.80808,0.80705,0.80756,593400000.0
2006-01-10 16:55:00,0.80803,0.80803,0.80733,0.80757,598800000.0
2006-01-10 17:00:00,0.80775,0.80807,0.80726,0.80759,716200000.0
2006-01-10 17:05:00,0.80759,0.80857,0.80759,0.8082,485400000.0
2006-01-10 17:10:00,0.80805,0.80835,0.80755,0.80827,422200000.0
2006-01-10 17:15:00,0.80788,0.80831,0.80762,0.80817,508600000.0
2006-01-10 17:20:00,0.80815,0.80835,0.80764,0.80818,288800000.0
2006-01-10 17:25:00,0.80829,0.80851,0.8078,0.80827,323800000.0
2006-01-10 17:30:00,0.80843,0.80877,0.80786,0.80815,471200000.0
2006-01-10 17:35:00,0.80843,0.80891,0.80807,0.80857,815600000.0
2006-01-10 17:40:00,0.80864,0.8092,0.80847,0.80857,366800000.0
2006-01-10 17:45:00,0.8087,0.80912,0.80843,0.80882,644000000.0
2006-01-10 17:50:00,0.80877,0.80907,0.80817,0.80867,484000000.0
2006-01-10 17:55:00,0.80877,0.80877,0.80788,0.80805,859800000.0
2006-01-10 18:00:00,0.80807,0.80841,0.80753,0.80785,587800000.0
2006-01-10 18:05:00,0.80783,0.80812,0.8072,0.80769,816000000.0
2006-01-10 18:10:00,0.80764,0.80817,0.8074,0.80816,272800000.0
2006-01-10 18:15:00,0.80781,0.80824,0.80732,0.80759,320600000.0
2006-01-10 18:20:00,0.8075,0.80774,0.80659,0.80671,469800000.0
2006-01-10 18:25:00,0.80701,0.80748,0.80663,0.80681,334000000.0
2006-01-10 18:30:00,0.80687,0.80738,0.80455,0.80672,192000000.0
2006-01-10 18:35:00,0.80695,0.8073,0.80546,0.80664,302200000.0
2006-01-10 18:40:00,0.80638,0.80718,0.80638,0.8069,201400000.0
2006-01-10 18:45:00,0.80695,0.80773,0.80628,0.80724,355400000.0
2006-01-10 18:50:00,0.80677,0.8073,0.8056,0.80612,215000000.0
2006-01-10 18:55:00,0.80597,0.80633,0.80493,0.805,245200000.0
2006-01-10 19:00:00,0.80508,0.80584,0.8048,0.80584,197200000.0
2006-01-10 19:05:00,0.80593,0.80611,0.80529,0.80529,508600000.0
2006-01-10 19:10:00,0.80577,0.80663,0.80536,0.80663,244600000.0
2006-01-10 19:15:00,0.80674,0.80742,0.80638,0.80698,159400000.0
2006-01-10 19:20:00,0.80746,0.80747,0.80682,0.80683,192000000.0
2006-01-10 19:25:00,0.8068,0.80724,0.80635,0.80676,186000000.0
2006-01-10 19:30:00,0.8065,0.80699,0.806,0.80606,167200000.0
2006-01-10 19:35:00,0.80654,0.80654,0.80582,0.80595,110400000.0
2006-01-10 19:40:00,0.80645,0.80652,0.8057,0.80611,105000000.0
2006-01-10 19:45:00,0.806,0.80648,0.80582,0.80618,123600000.0
2006-01-10 19:50:00,0.80597,0.80649,0.80572,0.80616,178000000.0
2006-01-10 19:55:00,0.80602,0.80644,0.80565,0.80617,150400000.0
2006-01-10 20:00:00,0.806,0.80649,0.806,0.80623,75200000.0
2006-01-10 20:05:00,0.80598,0.80645,0.80595,0.80615,62400000.0
2006-01-10 20:10:00,0.80601,0.80666,0.806,0.80641,110800000.0
2006-01-10 20:15:00,0.80622,0.80653,0.80594,0.80638,122800000.0
2006-01-10 20:20:00,0.80607,0.8065,0.80391,0.80623,105600000.0
2006-01-10 20:25:00,0.80649,0.8065,0.80589,0.80641,100800000.0
2006-01-10 20:30:00,0.80612,0.80644,0.80572,0.80616,63400000.0
2006-01-10 20:35:00,0.80572,0.80643,0.80572,0.80637,33600000.0
2006-01-10 20:40:00,0.80603,0.80635,0.80576,0.80577,62400000.0
2006-01-10 20:45:00,0.80585,0.80625,0.80551,0.80605,115200000.0
2006-01-10 20:50:00,0.80559,0.80614,0.80387,0.80573,86400000.0
2006-01-10 20:55:00,0.80592,0.80607,0.80547,0.80564,144000000.0
2006-01-10 21:00:00,0.80602,0.80608,0.80466,0.80595,107600000.0
2006-01-10 21:05:00,0.80568,0.80594,0.80507,0.80529,187000000.0
2006-01-10 21:10:00,0.80521,0.8058,0.80512,0.80535,105600000.0
2006-01-10 21:15:00,0.80556,0.80593,0.80521,0.80556,132200000.0
2006-01-10 21:20:00,0.8055,0.80606,0.80524,0.80553,107200000.0
2006-01-10 21:25:00,0.80575,0.80609,0.80547,0.80564,83200000.0
2006-01-10 21:30:00,0.80577,0.80616,0.8056,0.80569,89600000.0
2006-01-10 21:35:00,0.80609,0.80629,0.80562,0.80601,88000000.0
2006-01-10 21:40:00,0.80624,0.80624,0.80563,0.80566,62400000.0
2006-01-10 21:45:00,0.80583,0.80614,0.80562,0.80612,80400000.0
2006-01-10 21:50:00,0.80608,0.80627,0.80561,0.806,129000000.0
2006-01-10 21:55:00,0.80603,0.80677,0.80516,0.80593,135400000.0
2006-01-10 22:00:00,0.80581,0.80632,0.80566,0.80632,84800000.0
2006-01-10 22:05:00,0.80615,0.80649,0.80598,0.80623,96400000.0
2006-01-10 22:10:00,0.80643,0.80682,0.80612,0.80682,67200000.0
2006-01-10 22:15:00,0.80668,0.80707,0.8048,0.80654,72000000.0
2006-01-10 22:20:00,0.80667,0.80709,0.80642,0.80709,121000000.0
2006-01-10 22:25:00,0.80683,0.80733,0.80679,0.80732,44800000.0
2006-01-10 22:30:00,0.80689,0.80753,0.80649,0.80689,154000000.0
2006-01-10 22:35:00,0.80717,0.80749,0.80697,0.80719,53200000.0
2006-01-10 22:40:00,0.80684,0.80751,0.80684,0.80727,64000000.0
2006-01-10 22:45:00,0.80739,0.80767,0.80675,0.80696,180400000.0
2006-01-10 22:50:00,0.80704,0.80744,0.80607,0.80714,124600000.0
2006-01-10 22:55:00,0.807,0.8074,0.80663,0.80687,150400000.0
2006-01-10 23:00:00,0.80653,0.80712,0.80642,0.80678,137000000.0
2006-01-10 23:05:00,0.80694,0.80731,0.80677,0.80682,112800000.0
2006-01-10 23:10:00,0.80719,0.80786,0.80695,0.80782,177600000.0
2006-01-10 23:15:00,0.80781,0.80796,0.80704,0.80715,172600000.0
2006-01-10 23:20:00,0.80742,0.80757,0.80706,0.8073,51200000.0
2006-01-10 23:25:00,0.80752,0.80775,0.807,0.80775,108000000.0
2006-01-10 23:30:00,0.80722,0.80789,0.80525,0.8073,92800000.0
2006-01-10 23:35:00,0.80757,0.80796,0.8073,0.80761,65600000.0
2006-01-10 23:40:00,0.8077,0.80837,0.80735,0.80787,161000000.0
2006-01-10 23:45:00,0.80774,0.80806,0.80746,0.80801,103400000.0
2006-01-10 23:50:00,0.80805,0.80805,0.8073,0.80739,132200000.0
2006-01-10 23:55:00,0.80789,0.80828,0.80762,0.80799,75200000.0
2006-01-11 00:30:00,0.80736,0.80774,0.80657,0.80711,101800000.0
2006-01-11 00:35:00,0.80689,0.8074,0.80681,0.8074,52800000.0
2006-01-11 00:40:00,0.80717,0.80745,0.80673,0.80702,38400000.0
2006-01-11 00:45:00,0.80739,0.80771,0.80706,0.8071,68800000.0
2006-01-11 00:50:00,0.80744,0.80769,0.807,0.80716,51200000.0
2006-01-11 00:55:00,0.80735,0.80752,0.80687,0.80747,134400000.0
2006-01-11 01:00:00,0.80762,0.80796,0.80722,0.80783,76200000.0
2006-01-11 01:05:00,0.80781,0.80809,0.80645,0.80746,234600000.0
2006-01-11 01:10:00,0.80757,0.80799,0.80644,0.80667,174800000.0
2006-01-11 01:15:00,0.80654,0.80689,0.80591,0.80647,179200000.0
2006-01-11 01:20:00,0.80612,0.80687,0.80389,0.80635,115200000.0
2006-01-11 01:25:00,0.8069,0.80747,0.80656,0.80723,115200000.0
2006-01-11 01:30:00,0.8072,0.80761,0.80686,0.80728,96000000.0
2006-01-11 01:35:00,0.80678,0.80741,0.80678,0.80741,48000000.0
2006-01-11 01:40:00,0.80728,0.8076,0.80675,0.80732,136600000.0
2006-01-11 01:45:00,0.80731,0.80752,0.80685,0.80742,129000000.0
2006-01-11 01:50:00,0.80713,0.80742,0.80654,0.80709,96000000.0
2006-01-11 01:55:00,0.80726,0.80754,0.80681,0.80754,129000000.0
2006-01-11 02:00:00,0.80718,0.80749,0.80691,0.80702,80000000.0
2006-01-11 02:05:00,0.80734,0.80749,0.80681,0.80698,157800000.0
2006-01-11 02:10:00,0.80726,0.80736,0.80674,0.80719,139200000.0
2006-01-11 02:15:00,0.8068,0.80718,0.8066,0.80683,62400000.0
2006-01-11 02:20:00,0.807,0.8074,0.80678,0.80711,144400000.0
2006-01-11 02:25:00,0.80671,0.80744,0.80526,0.8064,118800000.0
2006-01-11 02:30:00,0.8071,0.80795,0.8071,0.80759,139200000.0
2006-01-11 02:35:00,0.80793,0.80806,0.80737,0.80759,72000000.0
2006-01-11 02:40:00,0.80763,0.80792,0.80467,0.80792,165800000.0
2006-01-11 02:45:00,0.80754,0.80783,0.80704,0.80714,75200000.0
2006-01-11 02:50:00,0.80731,0.80764,0.80693,0.80717,104000000.0
2006-01-11 02:55:00,0.80716,0.80753,0.80699,0.80718,109800000.0
2006-01-11 03:00:00,0.80725,0.80789,0.80704,0.80732,150000000.0
2006-01-11 03:05:00,0.80738,0.80811,0.80703,0.8076,144000000.0
2006-01-11 03:10:00,0.80791,0.80839,0.80759,0.80791,206400000.0
2006-01-11 03:15:00,0.80783,0.80852,0.80768,0.80825,125200000.0
2006-01-11 03:20:00,0.80824,0.80875,0.80806,0.80844,96000000.0
2006-01-11 03:25:00,0.80873,0.80876,0.80825,0.80836,107200000.0
2006-01-11 03:30:00,0.80835,0.80867,0.80811,0.80818,88000000.0
2006-01-11 03:35:00,0.80846,0.80868,0.80781,0.80795,180800000.0
2006-01-11 03:40:00,0.80818,0.8084,0.80751,0.80751,102400000.0
2006-01-11 03:45:00,0.80801,0.80814,0.80735,0.80794,150800000.0
2006-01-11 03:50:00,0.8079,0.80839,0.80659,0.80778,152000000.0
2006-01-11 03:55:00,0.8081,0.80835,0.80763,0.80782,201600000.0
2006-01-11 04:00:00,0.80799,0.80813,0.80747,0.80767,95400000.0
2006-01-11 04:05:00,0.80739,0.80799,0.80695,0.80779,89600000.0
2006-01-11 04:10:00,0.80787,0.80811,0.80753,0.8078,70400000.0
2006-01-11 04:15:00,0.80781,0.80814,0.80737,0.80772,96400000.0
2006-01-11 04:20:00,0.80786,0.80816,0.80631,0.80787,62400000.0
2006-01-11 04:25:00,0.80746,0.80785,0.80703,0.80703,107200000.0
2006-01-11 04:30:00,0.80736,0.80744,0.80684,0.80685,134400000.0
2006-01-11 04:35:00,0.80721,0.80799,0.80704,0.80798,171600000.0
2006-01-11 04:40:00,0.80783,0.80836,0.80762,0.80809,149200000.0
2006-01-11 04:45:00,0.80825,0.80828,0.80774,0.80794,91200000.0
2006-01-11 04:50:00,0.80814,0.80818,0.80756,0.80786,57000000.0
2006-01-11 04:55:00,0.80782,0.80808,0.80746,0.80782,109800000.0
2006-01-11 05:00:00,0.80781,0.80807,0.80738,0.80768,65600000.0
2006-01-11 05:05:00,0.80777,0.80801,0.80702,0.80719,124800000.0
2006-01-11 05:10:00,0.80701,0.80747,0.8067,0.80729,160000000.0
2006-01-11 05:15:00,0.80681,0.80752,0.80651,0.80706,122000000.0
2006-01-11 05:20:00,0.80729,0.80762,0.80662,0.80734,120000000.0
2006-01-11 05:25:00,0.80765,0.80892,0.80715,0.80892,115200000.0
2006-01-11 05:30:00,0.8092,0.81006,0.80893,0.80942,155600000.0
2006-01-11 05:35:00,0.80972,0.81051,0.8096,0.81018,188800000.0
2006-01-11 05:40:00,0.81031,0.81031,0.80689,0.8092,158400000.0
2006-01-11 05:45:00,0.80908,0.80968,0.80893,0.80944,181800000.0
2006-01-11 05:50:00,0.80938,0.80943,0.8088,0.80909,148800000.0
2006-01-11 05:55:00,0.80901,0.80933,0.80868,0.8091,158400000.0
2006-01-11 06:00:00,0.80896,0.80943,0.80842,0.80897,166400000.0
2006-01-11 06:05:00,0.80944,0.80944,0.80863,0.80926,155200000.0
2006-01-11 06:10:00,0.80922,0.80948,0.80876,0.80937,118200000.0
2006-01-11 06:15:00,0.80922,0.8097,0.80893,0.80939,182400000.0
2006-01-11 06:20:00,0.80937,0.80973,0.80906,0.8091,123200000.0
2006-01-11 06:25:00,0.80918,0.80942,0.80877,0.80897,137600000.0
2006-01-11 06:30:00,0.80918,0.80918,0.80859,0.8088,89600000.0
2006-01-11 06:35:00,0.80882,0.80913,0.80852,0.809,192000000.0
2006-01-11 06:40:00,0.80918,0.80918,0.80855,0.80907,52800000.0
2006-01-11 06:45:00,0.80866,0.80911,0.80844,0.80902,84200000.0
2006-01-11 06:50:00,0.80886,0.80909,0.80839,0.80857,100200000.0
2006-01-11 06:55:00,0.80832,0.80881,0.80819,0.80844,95400000.0
2006-01-11 07:00:00,0.80857,0.8089,0.80831,0.80838,104400000.0
2006-01-11 07:05:00,0.80864,0.80874,0.80823,0.80827,52800000.0
2006-01-11 07:10:00,0.80856,0.8088,0.80833,0.80853,72000000.0
2006-01-11 07:15:00,0.80847,0.80875,0.80799,0.80849,139200000.0
2006-01-11 07:20:00,0.80861,0.80884,0.80815,0.8086,83200000.0
2006-01-11 07:25:00,0.8084,0.80873,0.80811,0.80837,148800000.0
2006-01-11 07:30:00,0.80867,0.80869,0.80821,0.80844,33600000.0
2006-01-11 07:35:00,0.80795,0.80838,0.80777,0.80835,38400000.0
2006-01-11 07:40:00,0.80822,0.80842,0.80783,0.8083,72000000.0
2006-01-11 07:45:00,0.80834,0.80845,0.80782,0.80823,65600000.0
2006-01-11 07:50:00,0.80842,0.8088,0.80651,0.80839,225600000.0
2006-01-11 07:55:00,0.8089,0.809,0.80813,0.80813,144400000.0
2006-01-11 08:00:00,0.80862,0.8087,0.80797,0.8086,172000000.0
2006-01-11 08:05:00,0.80857,0.80916,0.80842,0.8091,162000000.0
2006-01-11 08:10:00,0.80891,0.80935,0.80874,0.80906,113600000.0
2006-01-11 08:15:00,0.80935,0.80935,0.80826,0.80847,172800000.0
2006-01-11 08:20:00,0.80869,0.80879,0.80813,0.80846,81600000.0
2006-01-11 08:25:00,0.80895,0.80895,0.80845,0.80848,33600000.0
2006-01-11 08:30:00,0.80853,0.80899,0.80826,0.8089,124800000.0
2006-01-11 08:35:00,0.80875,0.80937,0.80875,0.80903,110400000.0
2006-01-11 08:40:00,0.80913,0.80935,0.80892,0.80892,19200000.0
2006-01-11 08:45:00,0.809,0.80949,0.80877,0.80928,102400000.0
2006-01-11 08:50:00,0.80896,0.8095,0.80752,0.80917,72000000.0
2006-01-11 08:55:00,0.80883,0.80939,0.80684,0.8091,72000000.0
2006-01-11 09:00:00,0.80891,0.80912,0.80825,0.80874,157800000.0
2006-01-11 09:05:00,0.80865,0.809,0.80817,0.80855,157200000.0
2006-01-11 09:10:00,0.80863,0.8091,0.80846,0.80855,134800000.0
2006-01-11 09:15:00,0.80891,0.80899,0.80666,0.80837,116800000.0
2006-01-11 09:20:00,0.80859,0.80861,0.80795,0.80825,100800000.0
2006-01-11 09:25:00,0.80837,0.80837,0.80703,0.80759,149600000.0
2006-01-11 09:30:00,0.80755,0.80797,0.80728,0.80772,202400000.0
2006-01-11 09:35:00,0.80766,0.80847,0.80721,0.80798,132800000.0
2006-01-11 09:40:00,0.80776,0.8082,0.80554,0.80728,172800000.0
2006-01-11 09:45:00,0.80728,0.80794,0.80707,0.80794,124800000.0
2006-01-11 09:50:00,0.80801,0.80823,0.80756,0.80793,110800000.0
2006-01-11 09:55:00,0.80789,0.80817,0.80737,0.80761,118200000.0
2006-01-11 10:00:00,0.8076,0.80797,0.8073,0.80758,211600000.0
2006-01-11 10:05:00,0.8081,0.80815,0.80727,0.80777,215400000.0
2006-01-11 10:10:00,0.80769,0.80818,0.80751,0.80789,124800000.0
2006-01-11 10:15:00,0.80797,0.80847,0.8077,0.80805,157800000.0
2006-01-11 10:20:00,0.80779,0.80857,0.80567,0.80823,168000000.0
2006-01-11 10:25:00,0.80798,0.80888,0.80771,0.8086,144400000.0
2006-01-11 10:30:00,0.8084,0.80865,0.8069,0.80832,211200000.0
2006-01-11 10:35:00,0.80837,0.80876,0.80783,0.80839,189800000.0
2006-01-11 10:40:00,0.80806,0.80884,0.80768,0.80856,197600000.0
2006-01-11 10:45:00,0.80866,0.80904,0.80794,0.80869,163200000.0
2006-01-11 10:50:00,0.80843,0.809,0.80807,0.80868,200400000.0
2006-01-11 10:55:00,0.80803,0.80886,0.80784,0.80814,168800000.0
2006-01-11 11:00:00,0.80775,0.80822,0.80721,0.80746,187600000.0
2006-01-11 11:05:00,0.80732,0.80787,0.8071,0.80736,148800000.0
2006-01-11 11:10:00,0.80741,0.80801,0.80741,0.80774,125200000.0
2006-01-11 11:15:00,0.80788,0.80908,0.80768,0.80904,125200000.0
2006-01-11 11:20:00,0.80909,0.8091,0.80822,0.80874,197200000.0
2006-01-11 11:25:00,0.80859,0.80884,0.8082,0.8083,75200000.0
2006-01-11 11:30:00,0.80825,0.80877,0.80765,0.80851,168000000.0
2006-01-11 11:35:00,0.80841,0.80868,0.80785,0.80821,153000000.0
2006-01-11 11:40:00,0.80842,0.80848,0.8072,0.80833,67200000.0
2006-01-11 11:45:00,0.80777,0.80872,0.80759,0.80841,196600000.0
2006-01-11 11:50:00,0.80863,0.8089,0.80633,0.80853,125600000.0
2006-01-11 11:55:00,0.80876,0.80902,0.80782,0.80813,177800000.0
2006-01-11 12:00:00,0.80851,0.80858,0.80804,0.80849,100800000.0
2006-01-11 12:05:00,0.80805,0.80862,0.80792,0.80845,129600000.0
2006-01-11 12:10:00,0.80855,0.80883,0.80813,0.80816,120000000.0
2006-01-11 12:15:00,0.80883,0.80898,0.80817,0.80858,172800000.0
2006-01-11 12:20:00,0.80824,0.80898,0.80687,0.80882,200400000.0
2006-01-11 12:25:00,0.80854,0.8091,0.80826,0.8087,72400000.0
2006-01-11 12:30:00,0.80888,0.80912,0.80849,0.80864,149600000.0
2006-01-11 12:35:00,0.8088,0.80894,0.80821,0.8086,205800000.0
2006-01-11 12:40:00,0.80842,0.80861,0.80759,0.8078,172200000.0
2006-01-11 12:45:00,0.80804,0.80824,0.80755,0.80812,197200000.0
2006-01-11 12:50:00,0.80785,0.80846,0.80745,0.80791,210600000.0
2006-01-11 12:55:00,0.80795,0.80831,0.80758,0.80771,105000000.0
2006-01-11 13:00:00,0.80744,0.80803,0.80685,0.80765,182400000.0
2006-01-11 13:05:00,0.80796,0.80837,0.80756,0.80808,100600000.0
2006-01-11 13:10:00,0.80842,0.809,0.80817,0.80822,161600000.0
2006-01-11 13:15:00,0.80844,0.80881,0.80812,0.80826,182400000.0
2006-01-11 13:20:00,0.8088,0.80908,0.80817,0.80878,186600000.0
2006-01-11 13:25:00,0.80873,0.8093,0.80854,0.80904,148200000.0
2006-01-11 13:30:00,0.80918,0.8093,0.80868,0.80894,113600000.0
2006-01-11 13:35:00,0.80896,0.80896,0.80809,0.80886,168400000.0
2006-01-11 13:40:00,0.80889,0.80906,0.80796,0.80828,206400000.0
2006-01-11 13:45:00,0.80859,0.80922,0.8081,0.80898,360400000.0
2006-01-11 13:50:00,0.80913,0.80949,0.80646,0.80876,216000000.0
2006-01-11 13:55:00,0.80914,0.80942,0.80877,0.80911,201600000.0
2006-01-11 14:00:00,0.80877,0.80923,0.80853,0.80868,96000000.0
2006-01-11 14:05:00,0.80888,0.80896,0.80811,0.80848,205800000.0
2006-01-11 14:10:00,0.8084,0.80875,0.80809,0.80834,249400000.0
2006-01-11 14:15:00,0.80825,0.8087,0.808,0.80841,211200000.0
2006-01-11 14:20:00,0.80836,0.80877,0.80789,0.80829,288400000.0
2006-01-11 14:25:00,0.80854,0.80896,0.8081,0.80859,509000000.0
2006-01-11 14:30:00,0.80836,0.80909,0.80813,0.80881,245200000.0
2006-01-11 14:35:00,0.80841,0.80916,0.80819,0.80904,375800000.0
2006-01-11 14:40:00,0.80907,0.80907,0.80829,0.8089,484000000.0
2006-01-11 14:45:00,0.80866,0.80905,0.80836,0.80881,263800000.0
2006-01-11 14:50:00,0.80874,0.80913,0.80837,0.80881,359400000.0
2006-01-11 14:55:00,0.80878,0.80923,0.8086,0.80891,124200000.0
2006-01-11 15:00:00,0.80895,0.80929,0.80846,0.80861,326200000.0
2006-01-11 15:05:00,0.80842,0.80878,0.80804,0.80842,242000000.0
2006-01-11 15:10:00,0.80837,0.8087,0.80807,0.80827,340600000.0
2006-01-11 15:15:00,0.80819,0.80861,0.80655,0.80822,233600000.0
2006-01-11 15:20:00,0.80803,0.80803,0.80741,0.80768,326400000.0
2006-01-11 15:25:00,0.808,0.80823,0.80614,0.80732,413600000.0
2006-01-11 15:30:00,0.80648,0.80823,0.80435,0.80799,365200000.0
2006-01-11 15:35:00,0.8082,0.80829,0.80709,0.80717,429800000.0
2006-01-11 15:40:00,0.80713,0.80757,0.80679,0.80721,298000000.0
2006-01-11 15:45:00,0.80685,0.80778,0.80614,0.80695,369000000.0
2006-01-11 15:50:00,0.80697,0.80728,0.80647,0.80685,354600000.0
2006-01-11 15:55:00,0.80717,0.80723,0.80571,0.80592,273600000.0
2006-01-11 16:00:00,0.80615,0.80699,0.80615,0.80672,495200000.0
2006-01-11 16:05:00,0.80661,0.80782,0.80643,0.80776,567200000.0
2006-01-11 16:10:00,0.80731,0.80776,0.806,0.80701,427200000.0
2006-01-11 16:15:00,0.80657,0.80729,0.80622,0.80663,399400000.0
2006-01-11 16:20:00,0.80666,0.80746,0.80635,0.8074,412800000.0
2006-01-11 16:25:00,0.80695,0.80749,0.80666,0.8071,288400000.0
2006-01-11 16:30:00,0.80719,0.80753,0.80649,0.80661,743600000.0
2006-01-11 16:35:00,0.8067,0.80696,0.80579,0.80656,546000000.0
2006-01-11 16:40:00,0.80671,0.80709,0.80635,0.8069,408400000.0
2006-01-11 16:45:00,0.80672,0.80717,0.80626,0.80667,778000000.0
2006-01-11 16:50:00,0.80674,0.80742,0.80653,0.80732,594400000.0
2006-01-11 16:55:00,0.80707,0.80771,0.80674,0.8071,610400000.0
2006-01-11 17:00:00,0.80689,0.80747,0.80678,0.80731,721800000.0
2006-01-11 17:05:00,0.80714,0.8075,0.80675,0.80745,480400000.0
2006-01-11 17:10:00,0.80725,0.80765,0.80707,0.80718,422800000.0
2006-01-11 17:15:00,0.80759,0.80764,0.80672,0.80706,508600000.0
2006-01-11 17:20:00,0.80697,0.80723,0.80607,0.80666,287800000.0
2006-01-11 17:25:00,0.80662,0.80693,0.80615,0.8062,411000000.0
2006-01-11 17:30:00,0.80629,0.8068,0.80608,0.80677,469800000.0
2006-01-11 17:35:00,0.80648,0.80685,0.80609,0.80673,812800000.0
2006-01-11 17:40:00,0.80672,0.80734,0.80645,0.8071,368400000.0
2006-01-11 17:45:00,0.80729,0.80769,0.80657,0.80753,651000000.0
2006-01-11 17:50:00,0.80754,0.80886,0.80754,0.80831,477200000.0
2006-01-11 17:55:00,0.80803,0.80825,0.80701,0.80736,855800000.0
2006-01-11 18:00:00,0.80709,0.80758,0.80693,0.80718,588600000.0
2006-01-11 18:05:00,0.80727,0.80766,0.80659,0.80707,982800000.0
2006-01-11 18:10:00,0.80686,0.80735,0.80656,0.80701,316600000.0
2006-01-11 18:15:00,0.80684,0.80817,0.80665,0.80812,352800000.0
2006-01-11 18:20:00,0.80807,0.80824,0.80718,0.80752,417000000.0
2006-01-11 18:25:00,0.80788,0.80824,0.80712,0.80746,322000000.0
2006-01-11 18:30:00,0.80757,0.80799,0.80513,0.80756,240000000.0
2006-01-11 18:35:00,0.80765,0.80793,0.80602,0.80769,300600000.0
2006-01-11 18:40:00,0.80706,0.80768,0.80659,0.807,200000000.0
2006-01-11 18:45:00,0.80703,0.80716,0.80582,0.80685,353400000.0
2006-01-11 18:50:00,0.80708,0.80708,0.8062,0.80686,217600000.0
2006-01-11 18:55:00,0.80689,0.80724,0.80616,0.80631,246400000.0
2006-01-11 19:00:00,0.80682,0.80706,0.80607,0.80678,196600000.0
2006-01-11 19:05:00,0.80676,0.8076,0.80653,0.80721,508200000.0
2006-01-11 19:10:00,0.80729,0.80778,0.80697,0.80778,192000000.0
2006-01-11 19:15:00,0.8073,0.80778,0.80711,0.80743,170000000.0
2006-01-11 19:20:00,0.80785,0.80797,0.80713,0.80757,192000000.0
2006-01-11 19:25:00,0.80731,0.80823,0.80681,0.80774,188200000.0
2006-01-11 19:30:00,0.80765,0.80808,0.80738,0.80763,140800000.0
2006-01-11 19:35:00,0.80783,0.80825,0.80737,0.80798,173200000.0
2006-01-11 19:40:00,0.80791,0.80822,0.80725,0.80788,112000000.0
2006-01-11 19:45:00,0.8073,0.80782,0.807,0.80718,154600000.0
2006-01-11 19:50:00,0.80735,0.80799,0.80709,0.80774,144000000.0
2006-01-11 19:55:00,0.8075,0.80808,0.80737,0.80766,184000000.0
2006-01-11 20:00:00,0.80764,0.80796,0.80744,0.80752,113600000.0
2006-01-11 20:05:00,0.80791,0.80791,0.80734,0.80734,37800000.0
2006-01-11 20:10:00,0.80759,0.8076,0.80699,0.80727,104400000.0
2006-01-11 20:15:00,0.80703,0.80768,0.80701,0.80745,108800000.0
2006-01-11 20:20:00,0.80718,0.80773,0.80708,0.80725,81600000.0
2006-01-11 20:25:00,0.80778,0.80787,0.80707,0.80727,96400000.0
2006-01-11 20:30:00,0.80694,0.80752,0.80691,0.80729,104000000.0
2006-01-11 20:35:00,0.8072,0.80766,0.80681,0.80766,94400000.0
2006-01-11 20:40:00,0.80738,0.80767,0.80702,0.80762,77000000.0
2006-01-11 20:45:00,0.80726,0.80754,0.80671,0.80715,187600000.0
2006-01-11 20:50:00,0.80706,0.80746,0.80538,0.80687,140800000.0
2006-01-11 20:55:00,0.80692,0.80755,0.80692,0.80749,150400000.0
2006-01-11 21:00:00,0.80722,0.80776,0.80699,0.80776,136800000.0
2006-01-11 21:05:00,0.80754,0.80795,0.80731,0.80731,187000000.0
2006-01-11 21:10:00,0.80778,0.80823,0.80733,0.80815,138000000.0
2006-01-11 21:15:00,0.80808,0.80808,0.80748,0.80769,70400000.0
2006-01-11 21:20:00,0.80784,0.80792,0.80653,0.80662,155200000.0
2006-01-11 21:25:00,0.80698,0.80727,0.80659,0.8068,122600000.0
2006-01-11 21:30:00,0.80673,0.807,0.80642,0.80692,102400000.0
2006-01-11 21:35:00,0.8067,0.80718,0.8065,0.80718,120000000.0
2006-01-11 21:40:00,0.80699,0.80735,0.80479,0.80714,140800000.0
2006-01-11 21:45:00,0.80662,0.80743,0.80654,0.80743,104000000.0
2006-01-11 21:50:00,0.80701,0.80758,0.80698,0.80701,171600000.0
2006-01-11 21:55:00,0.80756,0.80789,0.80485,0.80789,115200000.0
2006-01-11 22:00:00,0.80791,0.8082,0.80747,0.80816,103400000.0
2006-01-11 22:05:00,0.8079,0.80816,0.80754,0.80793,129400000.0
2006-01-11 22:10:00,0.80774,0.80817,0.80741,0.80741,81000000.0
2006-01-11 22:15:00,0.80777,0.80808,0.80748,0.8077,33000000.0
2006-01-11 22:20:00,0.8077,0.80805,0.80737,0.8076,123200000.0
2006-01-11 22:25:00,0.80753,0.80788,0.80715,0.80737,102400000.0
2006-01-11 22:30:00,0.80741,0.80768,0.80626,0.80748,83200000.0
2006-01-11 22:35:00,0.80709,0.80762,0.80709,0.80762,51200000.0
2006-01-11 22:40:00,0.80745,0.80769,0.80711,0.8073,72000000.0
2006-01-11 22:55:00,0.8076,0.8076,0.80709,0.80736,33000000.0
2006-01-11 23:00:00,0.8074,0.80766,0.80712,0.8076,44800000.0
2006-01-11 23:05:00,0.80759,0.80773,0.80714,0.80764,86400000.0
2006-01-11 23:10:00,0.80737,0.80775,0.80719,0.80751,121600000.0
2006-01-11 23:15:00,0.80745,0.80784,0.80735,0.80759,65600000.0
2006-01-11 23:20:00,0.80739,0.8078,0.80723,0.80724,65600000.0
2006-01-11 23:25:00,0.80729,0.80777,0.8072,0.80739,84800000.0
2006-01-11 23:30:00,0.80655,0.80785,0.80514,0.80757,124600000.0
2006-01-11 23:35:00,0.80766,0.80812,0.80745,0.80766,77200000.0
2006-01-11 23:40:00,0.80819,0.80827,0.80773,0.80794,80000000.0
2006-01-11 23:45:00,0.80771,0.80812,0.80751,0.80801,134400000.0
2006-01-11 23:50:00,0.80776,0.80812,0.80748,0.80768,103400000.0
2006-01-11 23:55:00,0.8077,0.808,0.80751,0.808,28800000.0
2006-01-12 00:30:00,0.80807,0.80816,0.80708,0.80749,162600000.0
2006-01-12 00:35:00,0.80774,0.80798,0.80723,0.80748,171600000.0
2006-01-12 00:40:00,0.80746,0.80788,0.80684,0.80706,139200000.0
2006-01-12 00:45:00,0.80739,0.80739,0.80643,0.80704,179000000.0
2006-01-12 00:50:00,0.80722,0.80748,0.80678,0.8072,101200000.0
2006-01-12 01:00:00,0.80708,0.80771,0.80678,0.80736,62400000.0
2006-01-12 01:05:00,0.80737,0.80763,0.80566,0.80726,38400000.0
2006-01-12 01:10:00,0.80733,0.80783,0.80707,0.80756,66600000.0
2006-01-12 01:15:00,0.80754,0.80791,0.80737,0.80761,24000000.0
2006-01-12 01:20:00,0.80767,0.80802,0.80494,0.80716,182400000.0
2006-01-12 01:25:00,0.80731,0.80789,0.80709,0.80761,172800000.0
2006-01-12 01:30:00,0.80716,0.80787,0.80523,0.80733,120000000.0
2006-01-12 01:35:00,0.80704,0.80757,0.80672,0.80747,173200000.0
2006-01-12 01:40:00,0.80737,0.80762,0.80717,0.80762,33600000.0
2006-01-12 01:45:00,0.807,0.80746,0.80605,0.80725,85800000.0
2006-01-12 01:50:00,0.8072,0.8076,0.8068,0.80755,134400000.0
2006-01-12 01:55:00,0.80724,0.80768,0.80691,0.80717,142800000.0
2006-01-12 02:00:00,0.8069,0.80756,0.8069,0.80735,86400000.0
2006-01-12 02:05:00,0.80697,0.80796,0.80643,0.80796,94400000.0
2006-01-12 02:10:00,0.80763,0.80796,0.80702,0.80722,96000000.0
2006-01-12 02:15:00,0.80727,0.80736,0.80568,0.80664,133200000.0
2006-01-12 02:20:00,0.80673,0.80721,0.8065,0.80672,137600000.0
2006-01-12 02:25:00,0.80717,0.80721,0.80517,0.80691,132600000.0
2006-01-12 02:30:00,0.80702,0.80769,0.80662,0.80719,152000000.0
2006-01-12 02:35:00,0.80776,0.8081,0.80739,0.80794,100800000.0
2006-01-12 02:40:00,0.80727,0.80784,0.80451,0.80759,137600000.0
2006-01-12 02:45:00,0.80756,0.80784,0.80683,0.80717,128400000.0
2006-01-12 02:50:00,0.80739,0.80776,0.80708,0.8075,143400000.0
2006-01-12 02:55:00,0.80749,0.80784,0.80706,0.80747,124800000.0
2006-01-12 03:00:00,0.80778,0.80778,0.80703,0.80708,57600000.0
2006-01-12 03:05:00,0.80708,0.80797,0.80708,0.80763,168000000.0
2006-01-12 03:10:00,0.80728,0.80787,0.80717,0.80774,105000000.0
2006-01-12 03:15:00,0.80723,0.80777,0.80513,0.80767,128400000.0
2006-01-12 03:20:00,0.80771,0.80794,0.80734,0.80765,176000000.0
2006-01-12 03:25:00,0.80773,0.80803,0.80732,0.80779,180800000.0
2006-01-12 03:30:00,0.80762,0.80791,0.80732,0.80754,68800000.0
2006-01-12 03:35:00,0.80756,0.80779,0.80697,0.80732,134800000.0
2006-01-12 03:40:00,0.80746,0.80746,0.80659,0.80709,156800000.0
2006-01-12 03:45:00,0.80715,0.80729,0.80665,0.80665,69200000.0
2006-01-12 03:50:00,0.80719,0.80792,0.80711,0.80731,89600000.0
2006-01-12 03:55:00,0.80725,0.80761,0.80651,0.80717,254400000.0
2006-01-12 04:00:00,0.80712,0.80736,0.80675,0.8069,81600000.0
2006-01-12 04:05:00,0.80701,0.80761,0.80659,0.80733,104400000.0
2006-01-12 04:10:00,0.80743,0.80769,0.80701,0.80736,140800000.0
2006-01-12 04:15:00,0.80713,0.80762,0.80697,0.80719,92800000.0
2006-01-12 04:20:00,0.80738,0.8082,0.80604,0.80734,67600000.0
2006-01-12 04:25:00,0.80765,0.80803,0.80697,0.80697,144000000.0
2006-01-12 04:30:00,0.80708,0.80753,0.80598,0.80739,140200000.0
2006-01-12 04:35:00,0.8074,0.80744,0.80674,0.80698,182400000.0
2006-01-12 04:40:00,0.80696,0.80727,0.8067,0.80688,143400000.0
2006-01-12 04:45:00,0.80655,0.80725,0.80655,0.80681,118400000.0
2006-01-12 04:50:00,0.8069,0.80717,0.80668,0.80711,33000000.0
2006-01-12 04:55:00,0.80687,0.80731,0.80636,0.80705,149200000.0
2006-01-12 05:00:00,0.8067,0.80731,0.80572,0.80728,99200000.0
2006-01-12 05:05:00,0.8071,0.80733,0.80677,0.80693,85800000.0
2006-01-12 05:10:00,0.80674,0.80715,0.80649,0.80685,150400000.0
2006-01-12 05:15:00,0.80682,0.80689,0.80626,0.80649,129000000.0
2006-01-12 05:20:00,0.80681,0.80698,0.8062,0.80659,48000000.0
2006-01-12 05:25:00,0.80667,0.80695,0.80654,0.80658,33600000.0
2006-01-12 05:30:00,0.80661,0.80705,0.8066,0.80701,30400000.0
2006-01-12 05:35:00,0.80682,0.80715,0.8067,0.8069,32000000.0
2006-01-12 05:40:00,0.80693,0.8074,0.80658,0.80658,97600000.0
2006-01-12 05:45:00,0.80712,0.80718,0.80656,0.80656,156000000.0
2006-01-12 05:50:00,0.80679,0.80723,0.80658,0.80714,28800000.0
2006-01-12 05:55:00,0.80681,0.80731,0.80668,0.80731,60800000.0
2006-01-12 06:00:00,0.80678,0.80725,0.80662,0.80699,35200000.0
2006-01-12 06:05:00,0.80668,0.80729,0.80668,0.80688,122000000.0
2006-01-12 06:10:00,0.80688,0.80731,0.8067,0.80731,119800000.0
2006-01-12 06:15:00,0.80704,0.80739,0.80674,0.80724,121600000.0
2006-01-12 06:20:00,0.80693,0.80748,0.80676,0.80717,51200000.0
2006-01-12 06:25:00,0.80711,0.80779,0.80707,0.80746,62400000.0
2006-01-12 06:30:00,0.80781,0.80793,0.80745,0.80745,31800000.0
2006-01-12 06:35:00,0.80748,0.80791,0.80719,0.80742,153000000.0
2006-01-12 06:40:00,0.80761,0.80812,0.80737,0.80812,112000000.0
2006-01-12 06:45:00,0.80752,0.80839,0.80752,0.80814,62400000.0
2006-01-12 06:50:00,0.80795,0.80853,0.8078,0.80809,114600000.0
2006-01-12 06:55:00,0.80803,0.80806,0.80729,0.80753,97600000.0
2006-01-12 07:00:00,0.80783,0.80784,0.80721,0.80737,103400000.0
2006-01-12 07:05:00,0.80752,0.80758,0.80706,0.8071,47400000.0
2006-01-12 07:10:00,0.80743,0.8077,0.80723,0.80746,136400000.0
2006-01-12 07:15:00,0.80739,0.80776,0.80721,0.80751,136000000.0
2006-01-12 07:20:00,0.80779,0.80784,0.80717,0.80771,72000000.0
2006-01-12 07:25:00,0.8073,0.80772,0.80724,0.80756,51200000.0
2006-01-12 07:30:00,0.80742,0.80772,0.80715,0.80744,34000000.0
2006-01-12 07:40:00,0.80755,0.80782,0.80724,0.80749,33600000.0
2006-01-12 07:45:00,0.80754,0.80781,0.80684,0.80765,96400000.0
2006-01-12 07:50:00,0.80743,0.80785,0.80596,0.80719,225000000.0
2006-01-12 07:55:00,0.80773,0.80809,0.80726,0.80785,110400000.0
2006-01-12 08:00:00,0.80785,0.80814,0.80708,0.80747,120400000.0
2006-01-12 08:05:00,0.80723,0.80813,0.80715,0.80763,99200000.0
2006-01-12 08:10:00,0.80815,0.80855,0.80772,0.80855,152000000.0
2006-01-12 08:15:00,0.80845,0.80889,0.80797,0.80848,176000000.0
2006-01-12 08:20:00,0.80857,0.8086,0.80535,0.80771,161400000.0
2006-01-12 08:25:00,0.80803,0.80831,0.80766,0.8082,67200000.0
2006-01-12 08:30:00,0.80795,0.80825,0.80758,0.80765,120400000.0
2006-01-12 08:35:00,0.80762,0.80814,0.80707,0.80741,191800000.0
2006-01-12 08:40:00,0.80771,0.80804,0.80713,0.80766,158400000.0
2006-01-12 08:45:00,0.80782,0.80795,0.8071,0.80743,136800000.0
2006-01-12 08:50:00,0.80761,0.80784,0.80718,0.80784,72000000.0
2006-01-12 08:55:00,0.80769,0.80799,0.80604,0.80732,176000000.0
2006-01-12 09:00:00,0.80741,0.80774,0.80699,0.80752,148800000.0
2006-01-12 09:05:00,0.80713,0.80767,0.80632,0.80752,126400000.0
2006-01-12 09:10:00,0.80739,0.80747,0.80675,0.80722,100800000.0
2006-01-12 09:15:00,0.80676,0.80756,0.80543,0.80687,188800000.0
2006-01-12 09:20:00,0.80721,0.80751,0.80666,0.80751,172600000.0
2006-01-12 09:25:00,0.80719,0.80764,0.80677,0.80727,181600000.0
2006-01-12 09:30:00,0.80711,0.8076,0.8068,0.80727,201000000.0
2006-01-12 09:35:00,0.80727,0.80758,0.80667,0.80669,133200000.0
2006-01-12 09:40:00,0.80618,0.80721,0.80449,0.8069,206800000.0
2006-01-12 09:45:00,0.80701,0.80709,0.80621,0.80622,201000000.0
2006-01-12 09:50:00,0.80646,0.80716,0.80623,0.807,177600000.0
2006-01-12 09:55:00,0.80675,0.80719,0.80655,0.80682,129600000.0
2006-01-12 10:00:00,0.80686,0.80709,0.80636,0.8069,129600000.0
2006-01-12 10:05:00,0.80698,0.80701,0.80618,0.80634,175400000.0
2006-01-12 10:10:00,0.80663,0.80692,0.80633,0.80663,81600000.0
2006-01-12 10:15:00,0.80644,0.80679,0.8057,0.80574,192400000.0
2006-01-12 10:20:00,0.80628,0.80649,0.8036,0.80649,201600000.0
2006-01-12 10:25:00,0.80623,0.80652,0.80567,0.80623,182200000.0
2006-01-12 10:30:00,0.80635,0.80664,0.80546,0.80638,119400000.0
2006-01-12 10:35:00,0.80659,0.80706,0.8064,0.80689,191800000.0
2006-01-12 10:40:00,0.80677,0.80758,0.80638,0.80758,208000000.0
2006-01-12 10:45:00,0.8071,0.80761,0.80686,0.80742,120000000.0
2006-01-12 10:50:00,0.80744,0.80788,0.80702,0.80761,200400000.0
2006-01-12 10:55:00,0.80753,0.80827,0.8074,0.80784,155000000.0
2006-01-12 11:00:00,0.80764,0.80876,0.8075,0.80852,149200000.0
2006-01-12 11:05:00,0.80848,0.80876,0.80714,0.80837,163200000.0
2006-01-12 11:10:00,0.80827,0.80909,0.80809,0.80895,205800000.0
2006-01-12 11:15:00,0.80903,0.80911,0.80837,0.80865,167200000.0
2006-01-12 11:20:00,0.80857,0.80893,0.80734,0.80767,197200000.0
2006-01-12 11:25:00,0.80769,0.80799,0.80728,0.80799,101200000.0
2006-01-12 11:30:00,0.80807,0.80833,0.80692,0.80801,144000000.0
2006-01-12 11:35:00,0.80758,0.80827,0.80733,0.80785,192000000.0
2006-01-12 11:40:00,0.80793,0.80845,0.80727,0.80776,139600000.0
2006-01-12 11:45:00,0.80824,0.80869,0.80781,0.80812,196800000.0
2006-01-12 11:50:00,0.80863,0.80866,0.80571,0.80854,210600000.0
2006-01-12 11:55:00,0.80854,0.80854,0.80775,0.8082,139200000.0
2006-01-12 12:00:00,0.80754,0.80835,0.80487,0.80769,225600000.0
2006-01-12 12:05:00,0.80815,0.80832,0.80774,0.80799,105000000.0
2006-01-12 12:10:00,0.80822,0.80886,0.80784,0.80835,221200000.0
2006-01-12 12:15:00,0.80873,0.80881,0.80782,0.80824,220800000.0
2006-01-12 12:20:00,0.80806,0.80844,0.80577,0.80772,200400000.0
2006-01-12 12:25:00,0.80799,0.8082,0.80663,0.80781,182400000.0
2006-01-12 12:30:00,0.80792,0.80941,0.80787,0.80905,186400000.0
2006-01-12 12:35:00,0.80919,0.81045,0.80881,0.80967,192800000.0
2006-01-12 12:40:00,0.80949,0.81039,0.80922,0.81023,216400000.0
2006-01-12 12:45:00,0.80974,0.8101,0.80907,0.80955,196600000.0
2006-01-12 12:50:00,0.80939,0.8097,0.80876,0.80958,211000000.0
2006-01-12 12:55:00,0.80935,0.80981,0.80912,0.80933,114600000.0
2006-01-12 13:00:00,0.80986,0.80986,0.80889,0.80929,148800000.0
2006-01-12 13:05:00,0.80982,0.81028,0.80938,0.81028,160000000.0
2006-01-12 13:10:00,0.80999,0.81029,0.8093,0.80951,195200000.0
2006-01-12 13:15:00,0.80927,0.81014,0.80927,0.8099,221200000.0
2006-01-12 13:20:00,0.81011,0.81018,0.80947,0.81011,115000000.0
2006-01-12 13:25:00,0.80959,0.81021,0.80959,0.8099,115200000.0
2006-01-12 13:30:00,0.8099,0.81014,0.80924,0.81013,109800000.0
2006-01-12 13:35:00,0.80996,0.81032,0.80975,0.81003,158400000.0
2006-01-12 13:40:00,0.81013,0.81077,0.80995,0.81062,205800000.0
2006-01-12 13:45:00,0.81064,0.81086,0.80997,0.81065,296000000.0
2006-01-12 13:50:00,0.81048,0.81078,0.80777,0.80999,292000000.0
2006-01-12 13:55:00,0.81001,0.81026,0.80941,0.80963,153400000.0
2006-01-12 14:00:00,0.80988,0.80991,0.80874,0.80942,263800000.0
2006-01-12 14:05:00,0.80925,0.80947,0.80862,0.80886,245200000.0
2006-01-12 14:10:00,0.80842,0.80908,0.80841,0.80872,286800000.0
2006-01-12 14:15:00,0.8088,0.8095,0.80855,0.8095,262400000.0
2006-01-12 14:20:00,0.8094,0.80968,0.80888,0.80943,280000000.0
2006-01-12 14:25:00,0.80892,0.81007,0.80892,0.80952,617400000.0
2006-01-12 14:30:00,0.80953,0.80957,0.80848,0.80873,258200000.0
2006-01-12 14:35:00,0.80885,0.80919,0.80831,0.80842,372800000.0
2006-01-12 14:40:00,0.8089,0.80897,0.80833,0.80871,485000000.0
2006-01-12 14:45:00,0.80838,0.80923,0.80828,0.80894,166200000.0
2006-01-12 14:50:00,0.8089,0.8094,0.80886,0.80926,288400000.0
2006-01-12 14:55:00,0.80903,0.80973,0.80875,0.80973,192000000.0
2006-01-12 15:00:00,0.80949,0.81002,0.8093,0.80964,326400000.0
2006-01-12 15:05:00,0.8098,0.8098,0.80902,0.80947,163000000.0
2006-01-12 15:10:00,0.80888,0.8095,0.80848,0.80882,406800000.0
2006-01-12 15:15:00,0.80855,0.80905,0.80646,0.80903,239200000.0
2006-01-12 15:20:00,0.80903,0.80912,0.80814,0.80814,321800000.0
2006-01-12 15:25:00,0.80828,0.80866,0.80704,0.80792,413000000.0
2006-01-12 15:30:00,0.8068,0.80775,0.80432,0.80735,406800000.0
2006-01-12 15:35:00,0.80681,0.80762,0.8065,0.80696,431000000.0
2006-01-12 15:40:00,0.80658,0.80736,0.80566,0.80711,303400000.0
2006-01-12 15:45:00,0.806,0.80792,0.806,0.80783,361000000.0
2006-01-12 15:50:00,0.80749,0.80825,0.80729,0.8075,354000000.0
2006-01-12 15:55:00,0.80799,0.80799,0.8066,0.80687,273000000.0
2006-01-12 16:00:00,0.8068,0.80736,0.80626,0.80626,493000000.0
2006-01-12 16:05:00,0.80597,0.80719,0.80597,0.80688,567000000.0
2006-01-12 16:10:00,0.80593,0.8071,0.80454,0.8071,426000000.0
2006-01-12 16:15:00,0.80703,0.80763,0.8066,0.80666,395600000.0
2006-01-12 16:20:00,0.80691,0.80786,0.80677,0.80702,426600000.0
2006-01-12 16:25:00,0.80708,0.8081,0.8067,0.8078,287400000.0
2006-01-12 16:30:00,0.80775,0.80829,0.80697,0.80824,743200000.0
2006-01-12 16:35:00,0.80785,0.80809,0.80725,0.80752,546000000.0
2006-01-12 16:40:00,0.80694,0.80767,0.80692,0.80737,407800000.0
2006-01-12 16:45:00,0.80726,0.80778,0.80686,0.80721,776400000.0
2006-01-12 16:50:00,0.8072,0.80769,0.80695,0.80739,531800000.0
2006-01-12 16:55:00,0.80772,0.80778,0.8067,0.80673,605600000.0
2006-01-12 17:00:00,0.807,0.80745,0.80671,0.80713,702200000.0
2006-01-12 17:05:00,0.80693,0.8085,0.80693,0.80812,488400000.0
2006-01-12 17:10:00,0.80798,0.80824,0.80723,0.80772,543000000.0
2006-01-12 17:15:00,0.80806,0.80839,0.80745,0.80812,506600000.0
2006-01-12 17:20:00,0.80811,0.8085,0.80769,0.80794,287400000.0
2006-01-12 17:25:00,0.80765,0.80814,0.80715,0.80715,413600000.0
2006-01-12 17:30:00,0.80732,0.80783,0.80713,0.80748,464000000.0
2006-01-12 17:35:00,0.80742,0.80789,0.80711,0.80777,816800000.0
2006-01-12 17:40:00,0.80732,0.80782,0.80696,0.8072,225600000.0
2006-01-12 17:45:00,0.80683,0.80769,0.80683,0.80718,635600000.0
2006-01-12 17:50:00,0.80766,0.80766,0.80663,0.80685,460800000.0
2006-01-12 17:55:00,0.80688,0.80712,0.80582,0.80613,858800000.0
2006-01-12 18:00:00,0.80596,0.80648,0.80553,0.80573,593400000.0
2006-01-12 18:05:00,0.80559,0.80638,0.80559,0.80617,808600000.0
2006-01-12 18:10:00,0.80579,0.80622,0.80539,0.80577,316000000.0
2006-01-12 18:15:00,0.80558,0.80605,0.80462,0.80484,345600000.0
2006-01-12 18:20:00,0.80476,0.80558,0.80471,0.80499,458000000.0
2006-01-12 18:25:00,0.8054,0.80609,0.80474,0.80582,332800000.0
2006-01-12 18:30:00,0.80592,0.80623,0.80351,0.80566,211600000.0
2006-01-12 18:35:00,0.80557,0.80557,0.80374,0.80491,292600000.0
2006-01-12 18:40:00,0.80519,0.80533,0.80431,0.80437,201600000.0
2006-01-12 18:45:00,0.80447,0.80476,0.80349,0.80411,355200000.0
2006-01-12 18:50:00,0.80432,0.80496,0.80365,0.80466,213800000.0
2006-01-12 18:55:00,0.80496,0.80502,0.80415,0.805,144800000.0
2006-01-12 19:00:00,0.80491,0.80501,0.80421,0.80472,197200000.0
2006-01-12 19:05:00,0.80464,0.80499,0.80397,0.80454,507400000.0
2006-01-12 19:10:00,0.80445,0.80455,0.80396,0.80408,172600000.0
2006-01-12 19:15:00,0.8045,0.80532,0.80422,0.80489,182800000.0
2006-01-12 19:20:00,0.80534,0.80552,0.80488,0.80546,192000000.0
2006-01-12 19:25:00,0.8055,0.80553,0.804,0.80483,188800000.0
2006-01-12 19:30:00,0.80457,0.80494,0.80408,0.80459,187600000.0
2006-01-12 19:35:00,0.8047,0.80558,0.80447,0.80508,172200000.0
2006-01-12 19:40:00,0.80509,0.80534,0.80457,0.80491,68800000.0
2006-01-12 19:45:00,0.805,0.8053,0.80474,0.80503,48000000.0
2006-01-12 19:50:00,0.80499,0.80528,0.80469,0.80521,143400000.0
2006-01-12 19:55:00,0.8051,0.8053,0.8046,0.80461,148800000.0
2006-01-12 20:00:00,0.80482,0.80522,0.80466,0.80484,68800000.0
2006-01-12 20:05:00,0.80528,0.80529,0.80482,0.80483,30400000.0
2006-01-12 20:10:00,0.80475,0.80551,0.80475,0.80521,164800000.0
2006-01-12 20:15:00,0.80513,0.80541,0.80483,0.80506,81600000.0
2006-01-12 20:25:00,0.80523,0.80529,0.80481,0.80505,38800000.0
2006-01-12 20:30:00,0.80528,0.8053,0.80472,0.80472,33600000.0
2006-01-12 20:35:00,0.8048,0.80549,0.80383,0.80523,102400000.0
2006-01-12 20:45:00,0.80539,0.80547,0.80496,0.80499,43200000.0
2006-01-12 20:55:00,0.80551,0.80559,0.80505,0.80505,52800000.0
2006-01-12 21:00:00,0.8051,0.80565,0.8051,0.8052,91200000.0
2006-01-12 21:05:00,0.80534,0.80565,0.80518,0.80529,48000000.0
2006-01-12 21:10:00,0.80524,0.80553,0.80505,0.80529,33600000.0
2006-01-12 21:15:00,0.80543,0.80543,0.80458,0.80541,67200000.0
2006-01-12 21:35:00,0.80512,0.80544,0.80485,0.80541,48000000.0
2006-01-12 21:40:00,0.80532,0.80537,0.80292,0.80489,171200000.0
2006-01-12 21:45:00,0.80521,0.80531,0.80475,0.80524,101800000.0
2006-01-12 21:50:00,0.80477,0.80529,0.80477,0.80502,40400000.0
2006-01-12 21:55:00,0.80511,0.80537,0.80393,0.80528,169400000.0
2006-01-12 22:00:00,0.80495,0.80536,0.80475,0.80488,49600000.0
2006-01-12 22:05:00,0.80491,0.80542,0.80471,0.80496,120000000.0
2006-01-12 22:10:00,0.80489,0.80535,0.80443,0.80467,144200000.0
2006-01-12 22:15:00,0.80476,0.80537,0.80317,0.80321,136000000.0
2006-01-12 22:20:00,0.80482,0.80534,0.80469,0.80529,62400000.0
2006-01-12 22:25:00,0.80484,0.80529,0.80387,0.805,40000000.0
2006-01-12 22:30:00,0.80491,0.8054,0.80448,0.80536,64000000.0
2006-01-12 22:35:00,0.80543,0.80558,0.80492,0.80558,110800000.0
2006-01-12 22:40:00,0.80512,0.80558,0.80499,0.80523,72000000.0
2006-01-12 22:45:00,0.8053,0.80575,0.80505,0.80554,75200000.0
2006-01-12 22:50:00,0.8056,0.8056,0.80502,0.8053,38400000.0
2006-01-12 22:55:00,0.80533,0.80553,0.80492,0.80552,80000000.0
2006-01-12 23:00:00,0.80556,0.80562,0.80516,0.80519,52800000.0
2006-01-12 23:05:00,0.8053,0.80554,0.80501,0.80526,108800000.0
2006-01-12 23:10:00,0.80529,0.80562,0.80499,0.80522,156800000.0
2006-01-12 23:15:00,0.80522,0.80565,0.80498,0.80511,121600000.0
2006-01-12 23:20:00,0.80546,0.80589,0.80524,0.80537,77200000.0
2006-01-12 23:25:00,0.80535,0.80587,0.80535,0.80577,67200000.0
2006-01-12 23:30:00,0.8054,0.80581,0.80512,0.80512,72000000.0
2006-01-12 23:35:00,0.80565,0.80565,0.80498,0.80525,48000000.0
2006-01-12 23:40:00,0.80555,0.80555,0.80492,0.8051,78800000.0
2006-01-12 23:45:00,0.80487,0.80558,0.80477,0.80558,97600000.0
2006-01-12 23:50:00,0.80561,0.80572,0.80501,0.80514,134400000.0
2006-01-12 23:55:00,0.8051,0.80556,0.8051,0.80556,33600000.0
2006-01-13 00:30:00,0.80518,0.80548,0.80437,0.80437,57600000.0
2006-01-13 00:35:00,0.80468,0.80492,0.80425,0.80458,140800000.0
2006-01-13 00:40:00,0.80489,0.80493,0.80429,0.80467,68800000.0
2006-01-13 00:45:00,0.80458,0.8053,0.80443,0.80526,91200000.0
2006-01-13 00:55:00,0.80525,0.80538,0.80476,0.80534,76800000.0
2006-01-13 01:00:00,0.80536,0.80536,0.80417,0.80437,181800000.0
2006-01-13 01:05:00,0.80405,0.80449,0.80248,0.80413,235200000.0
2006-01-13 01:10:00,0.80417,0.80451,0.80366,0.80444,168000000.0
2006-01-13 01:15:00,0.80425,0.80455,0.8039,0.80407,92200000.0
2006-01-13 01:20:00,0.8041,0.80488,0.8039,0.80452,119400000.0
2006-01-13 01:25:00,0.80425,0.805,0.80399,0.80476,206400000.0
2006-01-13 01:30:00,0.80485,0.80485,0.80215,0.8039,156800000.0
2006-01-13 01:35:00,0.80441,0.80485,0.80403,0.80439,136000000.0
2006-01-13 01:40:00,0.80442,0.80467,0.80404,0.80421,164200000.0
2006-01-13 01:45:00,0.80441,0.80493,0.80416,0.80483,152000000.0
2006-01-13 01:50:00,0.8045,0.80548,0.80436,0.80483,96000000.0
2006-01-13 01:55:00,0.8054,0.8054,0.80437,0.80437,137600000.0
2006-01-13 02:00:00,0.80461,0.80508,0.80379,0.80487,115200000.0
2006-01-13 02:05:00,0.8048,0.80486,0.80418,0.80486,140600000.0
2006-01-13 02:10:00,0.80465,0.80493,0.80429,0.80434,123200000.0
2006-01-13 02:15:00,0.80451,0.8049,0.80431,0.80487,62400000.0
2006-01-13 02:20:00,0.80447,0.8051,0.80436,0.80506,172600000.0
2006-01-13 02:25:00,0.80499,0.80563,0.80376,0.80539,140800000.0
2006-01-13 02:30:00,0.80497,0.80575,0.80495,0.80531,118400000.0
2006-01-13 02:35:00,0.80566,0.80572,0.80516,0.80541,148800000.0
2006-01-13 02:40:00,0.80526,0.80574,0.80514,0.80541,89600000.0
2006-01-13 02:45:00,0.80542,0.80567,0.80465,0.80476,80000000.0
2006-01-13 02:50:00,0.80505,0.80536,0.80483,0.80484,72000000.0
2006-01-13 02:55:00,0.8052,0.80554,0.80497,0.80531,67200000.0
2006-01-13 03:00:00,0.80514,0.80561,0.80509,0.80537,86400000.0
2006-01-13 03:05:00,0.80535,0.80573,0.80504,0.80542,90600000.0
2006-01-13 03:10:00,0.80536,0.80608,0.80521,0.80537,69800000.0
2006-01-13 03:15:00,0.80543,0.80588,0.80252,0.80581,110400000.0
2006-01-13 03:20:00,0.80564,0.80627,0.80546,0.80596,163600000.0
2006-01-13 03:25:00,0.80612,0.80642,0.80559,0.80583,100800000.0
2006-01-13 03:30:00,0.80615,0.80622,0.80567,0.80567,27200000.0
2006-01-13 03:35:00,0.80591,0.80619,0.80571,0.80619,38800000.0
2006-01-13 03:45:00,0.80622,0.80633,0.80585,0.80589,38400000.0
2006-01-13 03:50:00,0.80627,0.80635,0.80414,0.80594,152000000.0
2006-01-13 03:55:00,0.80605,0.80634,0.80581,0.80619,102000000.0
2006-01-13 04:00:00,0.80623,0.80646,0.80525,0.80619,54400000.0
2006-01-13 04:05:00,0.80649,0.80675,0.80573,0.80656,127600000.0
2006-01-13 04:10:00,0.80673,0.80673,0.80618,0.80641,72000000.0
2006-01-13 04:15:00,0.80674,0.80686,0.80615,0.80639,111200000.0
2006-01-13 04:20:00,0.80649,0.80672,0.80464,0.80623,163200000.0
2006-01-13 04:25:00,0.80658,0.80689,0.80622,0.80643,120000000.0
2006-01-13 04:30:00,0.80668,0.80692,0.80649,0.80661,33600000.0
2006-01-13 04:35:00,0.80652,0.8072,0.80632,0.80716,154600000.0
2006-01-13 04:40:00,0.80646,0.80704,0.80643,0.80662,76800000.0
2006-01-13 04:45:00,0.8065,0.80704,0.80636,0.80647,95400000.0
2006-01-13 04:50:00,0.80695,0.80705,0.80658,0.80701,64400000.0
2006-01-13 04:55:00,0.80665,0.80716,0.80661,0.80716,38400000.0
2006-01-13 05:00:00,0.80678,0.80708,0.80646,0.80676,37800000.0
2006-01-13 05:15:00,0.80668,0.80696,0.80642,0.80658,57600000.0
2006-01-13 05:20:00,0.80652,0.80684,0.80625,0.80684,43200000.0
2006-01-13 05:25:00,0.80638,0.8069,0.80625,0.80661,43200000.0
2006-01-13 05:30:00,0.80677,0.80684,0.80575,0.8061,33600000.0
2006-01-13 05:35:00,0.80635,0.8066,0.80609,0.80632,38800000.0
2006-01-13 05:40:00,0.80594,0.80654,0.80406,0.80626,63400000.0
2006-01-13 05:45:00,0.80634,0.80675,0.80615,0.80656,120000000.0
2006-01-13 05:50:00,0.8064,0.80667,0.80573,0.80622,115200000.0
2006-01-13 05:55:00,0.80604,0.80656,0.80596,0.80656,91200000.0
2006-01-13 06:00:00,0.80658,0.80659,0.80609,0.80627,24000000.0
2006-01-13 06:05:00,0.80634,0.8066,0.806,0.80651,62400000.0
2006-01-13 06:10:00,0.80652,0.80677,0.80604,0.80644,128000000.0
2006-01-13 06:30:00,0.80618,0.80666,0.80593,0.80612,61800000.0
2006-01-13 06:35:00,0.80633,0.80658,0.80594,0.80626,62400000.0
2006-01-13 06:40:00,0.8064,0.80662,0.80614,0.80656,38400000.0
2006-01-13 06:45:00,0.80599,0.80628,0.80544,0.80564,120000000.0
2006-01-13 06:50:00,0.80561,0.80587,0.80535,0.80559,62400000.0
2006-01-13 06:55:00,0.80576,0.80591,0.80534,0.80591,68800000.0
2006-01-13 07:00:00,0.80546,0.80626,0.80545,0.80626,102400000.0
2006-01-13 07:05:00,0.80576,0.80628,0.80575,0.80628,110400000.0
2006-01-13 07:10:00,0.80603,0.80641,0.80581,0.80641,92000000.0
2006-01-13 07:15:00,0.8064,0.8064,0.80579,0.80635,32000000.0
2006-01-13 07:25:00,0.80606,0.80634,0.80547,0.80609,153600000.0
2006-01-13 07:30:00,0.80606,0.80611,0.80538,0.80581,94400000.0
2006-01-13 07:35:00,0.80591,0.80591,0.80521,0.80549,117800000.0
2006-01-13 07:40:00,0.80547,0.80568,0.80507,0.80517,108800000.0
2006-01-13 07:45:00,0.80526,0.80583,0.80521,0.80545,52800000.0
2006-01-13 07:50:00,0.80573,0.80584,0.8042,0.80518,225000000.0
2006-01-13 07:55:00,0.80515,0.80604,0.80513,0.80576,144400000.0
2006-01-13 08:00:00,0.80603,0.80607,0.80548,0.80584,86400000.0
2006-01-13 08:05:00,0.80559,0.806,0.80432,0.8056,139600000.0
2006-01-13 08:10:00,0.8054,0.80607,0.8054,0.80563,182600000.0
2006-01-13 08:15:00,0.80566,0.80627,0.8052,0.80591,172400000.0
2006-01-13 08:20:00,0.80584,0.80613,0.8032,0.80592,211000000.0
2006-01-13 08:25:00,0.8055,0.80611,0.80534,0.80564,148800000.0
2006-01-13 08:30:00,0.8061,0.80635,0.8057,0.80611,91600000.0
2006-01-13 08:35:00,0.80598,0.80639,0.80574,0.80596,120000000.0
2006-01-13 08:40:00,0.80625,0.80635,0.80575,0.806,134400000.0
2006-01-13 08:45:00,0.80605,0.80628,0.80582,0.8059,33600000.0
2006-01-13 08:50:00,0.80589,0.80616,0.8042,0.80565,148200000.0
2006-01-13 08:55:00,0.80596,0.80638,0.8037,0.80594,138600000.0
2006-01-13 09:00:00,0.80612,0.80668,0.80593,0.80664,196600000.0
2006-01-13 09:05:00,0.80633,0.80696,0.80625,0.80686,163600000.0
2006-01-13 09:10:00,0.80627,0.80652,0.80557,0.80613,120000000.0
2006-01-13 09:15:00,0.80589,0.80663,0.80575,0.80663,124800000.0
2006-01-13 09:20:00,0.80645,0.80682,0.80605,0.80682,100800000.0
2006-01-13 09:25:00,0.80667,0.80681,0.80587,0.80662,182400000.0
2006-01-13 09:30:00,0.80685,0.80697,0.80619,0.80675,148800000.0
2006-01-13 09:35:00,0.80665,0.80696,0.80611,0.80676,179600000.0
2006-01-13 09:40:00,0.80622,0.80673,0.8044,0.8066,81600000.0
2006-01-13 09:45:00,0.80614,0.80663,0.80588,0.80608,195600000.0
2006-01-13 09:50:00,0.8063,0.80633,0.80541,0.8062,144000000.0
2006-01-13 09:55:00,0.80607,0.80663,0.80585,0.80617,110800000.0
2006-01-13 10:00:00,0.80643,0.80668,0.80603,0.80647,82000000.0
2006-01-13 10:05:00,0.80624,0.80662,0.80548,0.80647,187600000.0
2006-01-13 10:10:00,0.80652,0.80653,0.80586,0.80653,173200000.0
2006-01-13 10:15:00,0.80642,0.80684,0.80575,0.80659,139200000.0
2006-01-13 10:20:00,0.80662,0.80685,0.80433,0.80634,162600000.0
2006-01-13 10:25:00,0.80631,0.8073,0.80611,0.80705,155200000.0
2006-01-13 10:30:00,0.80709,0.80774,0.80636,0.80721,172800000.0
2006-01-13 10:35:00,0.80727,0.80791,0.80706,0.8073,191400000.0
2006-01-13 10:40:00,0.80724,0.80826,0.80699,0.80826,202400000.0
2006-01-13 10:45:00,0.80803,0.80847,0.80763,0.80779,205800000.0
2006-01-13 10:50:00,0.80825,0.80845,0.80761,0.80826,153400000.0
2006-01-13 10:55:00,0.80817,0.80866,0.80761,0.80831,167400000.0
2006-01-13 11:00:00,0.80837,0.80908,0.80813,0.80895,195200000.0
2006-01-13 11:05:00,0.80855,0.80911,0.80731,0.80883,199800000.0
2006-01-13 11:10:00,0.80879,0.80927,0.80836,0.80863,154000000.0
2006-01-13 11:15:00,0.8088,0.8091,0.80738,0.80864,162000000.0
2006-01-13 11:20:00,0.8083,0.80894,0.80809,0.80838,196000000.0
2006-01-13 11:25:00,0.80869,0.80869,0.80779,0.80799,140200000.0
2006-01-13 11:30:00,0.80803,0.80892,0.80758,0.80891,172600000.0
2006-01-13 11:35:00,0.80889,0.80925,0.80836,0.80883,192400000.0
2006-01-13 11:40:00,0.80904,0.8094,0.8078,0.80879,177000000.0
2006-01-13 11:45:00,0.80869,0.80934,0.80833,0.80903,197200000.0
2006-01-13 11:50:00,0.80877,0.80924,0.80584,0.80798,158400000.0
2006-01-13 11:55:00,0.80788,0.80817,0.8074,0.80771,105000000.0
2006-01-13 12:00:00,0.80793,0.80819,0.8062,0.80818,133800000.0
2006-01-13 12:05:00,0.80785,0.80819,0.80736,0.80762,196200000.0
2006-01-13 12:10:00,0.80771,0.80811,0.8071,0.8073,220800000.0
2006-01-13 12:15:00,0.80694,0.80769,0.80661,0.80692,166800000.0
2006-01-13 12:20:00,0.80713,0.80738,0.80507,0.80652,196200000.0
2006-01-13 12:25:00,0.80693,0.80722,0.80493,0.80672,182800000.0
2006-01-13 12:30:00,0.80655,0.80718,0.80631,0.80692,148800000.0
2006-01-13 12:35:00,0.80709,0.80709,0.80617,0.80692,154000000.0
2006-01-13 12:40:00,0.8065,0.8069,0.80605,0.80648,173200000.0
2006-01-13 12:45:00,0.80615,0.80686,0.80589,0.80646,196600000.0
2006-01-13 12:50:00,0.80659,0.80702,0.80602,0.80663,163200000.0
2006-01-13 12:55:00,0.80655,0.80711,0.80644,0.80668,65600000.0
2006-01-13 13:00:00,0.80711,0.80794,0.80676,0.80765,148200000.0
2006-01-13 13:05:00,0.80795,0.80795,0.80703,0.80745,144000000.0
2006-01-13 13:10:00,0.80756,0.80784,0.80705,0.80734,149200000.0
2006-01-13 13:15:00,0.8076,0.8076,0.80714,0.80732,28800000.0
2006-01-13 13:20:00,0.80713,0.80748,0.80697,0.80743,33600000.0
2006-01-13 13:25:00,0.80715,0.80773,0.80695,0.80729,195200000.0
2006-01-13 13:30:00,0.80737,0.80769,0.807,0.80725,152000000.0
2006-01-13 13:35:00,0.80746,0.80767,0.80699,0.80727,81600000.0
2006-01-13 13:45:00,0.80752,0.80752,0.80567,0.80589,269200000.0
2006-01-13 13:50:00,0.80567,0.80619,0.80383,0.80556,215800000.0
2006-01-13 13:55:00,0.80615,0.80672,0.80598,0.80671,202400000.0
2006-01-13 14:00:00,0.80641,0.80684,0.8062,0.80653,201600000.0
2006-01-13 14:05:00,0.80656,0.80699,0.80626,0.80674,154000000.0
2006-01-13 14:10:00,0.80651,0.80691,0.80637,0.80686,81600000.0
2006-01-13 14:15:00,0.80665,0.8069,0.80609,0.80652,186600000.0
2006-01-13 14:20:00,0.80642,0.80679,0.80608,0.80646,115400000.0
2006-01-13 14:25:00,0.80639,0.80675,0.80591,0.80659,620200000.0
2006-01-13 14:30:00,0.80619,0.80677,0.80593,0.80616,257400000.0
2006-01-13 14:35:00,0.80619,0.80699,0.806,0.80654,365000000.0
2006-01-13 14:40:00,0.80662,0.80752,0.80634,0.80725,397800000.0
2006-01-13 14:45:00,0.80724,0.80758,0.80643,0.80677,250000000.0
2006-01-13 14:50:00,0.80684,0.80684,0.80575,0.80593,293600000.0
2006-01-13 14:55:00,0.80589,0.80657,0.80553,0.80615,263400000.0
2006-01-13 15:00:00,0.80602,0.80632,0.80481,0.80523,325800000.0
2006-01-13 15:05:00,0.80508,0.80561,0.8048,0.80517,235400000.0
2006-01-13 15:10:00,0.80552,0.80556,0.80427,0.80486,450400000.0
2006-01-13 15:15:00,0.80481,0.80539,0.80289,0.80495,225600000.0
2006-01-13 15:20:00,0.80528,0.80587,0.8046,0.8046,325800000.0
2006-01-13 15:25:00,0.80475,0.80537,0.80326,0.805,414000000.0
2006-01-13 15:30:00,0.80289,0.80562,0.80186,0.80502,406800000.0
2006-01-13 15:35:00,0.80541,0.80622,0.80505,0.80554,431600000.0
2006-01-13 15:40:00,0.80564,0.80685,0.80522,0.80647,299200000.0
2006-01-13 15:45:00,0.80656,0.80699,0.8061,0.80667,328800000.0
2006-01-13 15:50:00,0.80694,0.80717,0.80635,0.80668,354600000.0
2006-01-13 15:55:00,0.80697,0.80697,0.8057,0.80607,274400000.0
2006-01-13 16:00:00,0.80598,0.80674,0.80583,0.80639,494600000.0
2006-01-13 16:05:00,0.8062,0.80691,0.80591,0.8064,565800000.0
2006-01-13 16:10:00,0.8067,0.80714,0.80475,0.8069,428800000.0
2006-01-13 16:15:00,0.80717,0.80777,0.80656,0.80732,397200000.0
2006-01-13 16:20:00,0.80769,0.80777,0.80675,0.80756,423200000.0
2006-01-13 16:25:00,0.80745,0.80784,0.8069,0.80698,286800000.0
2006-01-13 16:30:00,0.80714,0.80832,0.80678,0.80791,743600000.0
2006-01-13 16:35:00,0.80815,0.80843,0.80751,0.80823,542600000.0
2006-01-13 16:40:00,0.80813,0.80829,0.80733,0.80757,408400000.0
2006-01-13 16:45:00,0.80757,0.80795,0.80697,0.80726,778200000.0
2006-01-13 16:50:00,0.80696,0.80763,0.80687,0.80759,550600000.0
2006-01-13 16:55:00,0.8071,0.80799,0.80702,0.8074,600800000.0
2006-01-13 17:00:00,0.80754,0.80851,0.80747,0.80807,700000000.0
2006-01-13 17:05:00,0.80782,0.80885,0.80782,0.80844,487800000.0
2006-01-13 17:10:00,0.80852,0.80879,0.80806,0.80861,542800000.0
2006-01-13 17:15:00,0.80852,0.80923,0.80833,0.80885,509400000.0
2006-01-13 17:20:00,0.80865,0.80937,0.80842,0.80873,287800000.0
2006-01-13 17:25:00,0.80912,0.80918,0.8085,0.80891,412600000.0
2006-01-13 17:30:00,0.80862,0.80898,0.80833,0.80898,474200000.0
2006-01-13 17:35:00,0.80902,0.80907,0.80807,0.80878,815000000.0
2006-01-13 17:40:00,0.80863,0.80909,0.80782,0.80893,370000000.0
2006-01-13 17:45:00,0.80889,0.80927,0.80827,0.80878,659600000.0
2006-01-13 17:50:00,0.80897,0.80925,0.80815,0.80854,475200000.0
2006-01-13 17:55:00,0.80844,0.80856,0.80735,0.80815,860200000.0
2006-01-13 18:00:00,0.80816,0.80861,0.80784,0.80861,589600000.0
2006-01-13 18:05:00,0.8084,0.80895,0.80809,0.80895,985000000.0
2006-01-13 18:10:00,0.80884,0.80922,0.80846,0.80846,315600000.0
2006-01-13 18:15:00,0.80876,0.80893,0.80835,0.80893,324200000.0
2006-01-13 18:20:00,0.80885,0.80915,0.80805,0.80915,470200000.0
2006-01-13 18:25:00,0.80878,0.80971,0.80845,0.8094,328400000.0
2006-01-13 18:30:00,0.80943,0.80998,0.80573,0.80995,240400000.0
2006-01-13 18:35:00,0.80965,0.81061,0.80877,0.81019,294200000.0
2006-01-13 18:40:00,0.81048,0.8106,0.80928,0.80928,201600000.0
2006-01-13 18:45:00,0.80925,0.80982,0.80854,0.80959,354600000.0
2006-01-13 18:50:00,0.80953,0.80992,0.80906,0.80946,207200000.0
2006-01-13 18:55:00,0.80952,0.80963,0.80872,0.80913,238800000.0
2006-01-13 19:00:00,0.80904,0.80969,0.80888,0.80927,196800000.0
2006-01-13 19:05:00,0.80917,0.80972,0.80891,0.80891,507600000.0
2006-01-13 19:10:00,0.80898,0.8097,0.80862,0.80879,245200000.0
2006-01-13 19:15:00,0.80867,0.80906,0.80846,0.80876,148200000.0
2006-01-13 19:20:00,0.80874,0.80968,0.80851,0.80909,157800000.0
2006-01-13 19:25:00,0.8092,0.80979,0.80912,0.80942,189200000.0
2006-01-13 19:30:00,0.80902,0.80971,0.80895,0.80933,147200000.0
2006-01-13 19:35:00,0.80927,0.80958,0.80784,0.80895,172800000.0
2006-01-13 19:40:00,0.80897,0.8096,0.8085,0.80875,204800000.0
2006-01-13 19:45:00,0.80883,0.80985,0.80871,0.80929,202000000.0
2006-01-13 19:50:00,0.80989,0.81018,0.80912,0.80945,176400000.0
2006-01-13 19:55:00,0.80944,0.81011,0.8092,0.80962,183800000.0
2006-01-13 20:00:00,0.80989,0.81047,0.8073,0.81046,182400000.0
2006-01-13 20:05:00,0.81012,0.81053,0.8099,0.81049,154000000.0
2006-01-13 20:10:00,0.81032,0.81059,0.80976,0.80976,130600000.0
2006-01-13 20:15:00,0.80987,0.81036,0.80967,0.81013,108800000.0
2006-01-13 20:20:00,0.81009,0.81049,0.80792,0.81009,119200000.0
2006-01-13 20:25:00,0.81018,0.81099,0.81018,0.81093,134400000.0
2006-01-13 20:30:00,0.81056,0.811,0.81019,0.81067,106000000.0
2006-01-13 20:35:00,0.81084,0.8109,0.81033,0.81033,38400000.0
2006-01-13 20:40:00,0.81052,0.81091,0.81052,0.81091,9600000.0
2006-01-13 20:45:00,0.8105,0.81096,0.81015,0.81044,48400000.0
2006-01-13 20:50:00,0.81072,0.81108,0.81034,0.8107,123000000.0
2006-01-13 20:55:00,0.81082,0.81122,0.81064,0.81094,148600000.0
2006-01-13 21:00:00,0.81086,0.81127,0.81064,0.81104,151400000.0
2006-01-13 21:05:00,0.81071,0.811,0.81052,0.81098,115600000.0
2006-01-13 21:10:00,0.81068,0.81109,0.81046,0.81068,89600000.0
2006-01-13 21:15:00,0.81061,0.81118,0.81059,0.81059,107600000.0
2006-01-13 21:20:00,0.81072,0.81098,0.81046,0.81058,38400000.0
2006-01-13 21:25:00,0.81053,0.81083,0.81035,0.81057,28800000.0
2006-01-13 21:30:00,0.81085,0.81085,0.81038,0.81084,36800000.0
2006-01-13 21:35:00,0.81059,0.81085,0.81032,0.81054,63400000.0
2006-01-13 21:40:00,0.81058,0.81113,0.80847,0.81088,89600000.0
2006-01-13 21:45:00,0.81106,0.81106,0.81043,0.81101,72000000.0
2006-01-13 21:50:00,0.8107,0.811,0.81034,0.81061,33000000.0
2006-01-13 21:55:00,0.81036,0.81112,0.80844,0.81073,71400000.0
2006-01-13 22:00:00,0.81107,0.81146,0.81052,0.81106,80000000.0
2006-01-13 22:05:00,0.8109,0.81091,0.81031,0.81087,167400000.0
2006-01-13 22:10:00,0.81077,0.81077,0.8103,0.8103,17600000.0
2006-01-13 22:15:00,0.81017,0.81103,0.80775,0.8087,132800000.0
2006-01-13 22:25:00,0.81079,0.8111,0.81047,0.81051,54400000.0
2006-01-13 22:40:00,0.81012,0.81073,0.81012,0.81065,33600000.0
2006-01-13 22:45:00,0.81062,0.81064,0.81017,0.81017,38400000.0
2006-01-13 22:50:00,0.81055,0.81063,0.81002,0.81002,43200000.0
2006-01-13 22:55:00,0.81058,0.81066,0.80978,0.81025,174400000.0
2006-01-13 23:00:00,0.80994,0.8102,0.80947,0.8096,111800000.0
2006-01-13 23:05:00,0.80953,0.80992,0.8094,0.80946,96000000.0
2006-01-13 23:10:00,0.80995,0.81014,0.80941,0.80968,70400000.0
2006-01-13 23:15:00,0.81013,0.81021,0.80965,0.81013,94400000.0
2006-01-13 23:20:00,0.80986,0.81014,0.80964,0.80989,38400000.0
2006-01-13 23:25:00,0.8099,0.81016,0.80958,0.80976,140800000.0
2006-01-13 23:30:00,0.80985,0.81005,0.80804,0.8096,171200000.0
2006-01-13 23:35:00,0.80919,0.81002,0.80839,0.80948,123200000.0
2006-01-13 23:40:00,0.80991,0.81039,0.80972,0.80995,44800000.0
2006-01-13 23:45:00,0.80968,0.81014,0.80956,0.80969,88400000.0
2006-01-13 23:50:00,0.81007,0.81007,0.80959,0.80983,24000000.0
2006-01-13 23:55:00,0.8096,0.81023,0.8096,0.80977,89000000.0
2006-01-16 00:45:00,0.81017,0.81029,0.80925,0.80948,67200000.0
2006-01-16 00:50:00,0.80935,0.80983,0.80935,0.8096,33600000.0
2006-01-16 01:00:00,0.80958,0.81008,0.80884,0.81008,100600000.0
2006-01-16 01:05:00,0.80981,0.8105,0.80949,0.8105,197200000.0
2006-01-16 01:15:00,0.81024,0.81065,0.80996,0.81002,68800000.0
2006-01-16 01:20:00,0.81041,0.81052,0.80769,0.81052,154000000.0
2006-01-16 01:25:00,0.81022,0.81081,0.81003,0.81059,153000000.0
2006-01-16 01:30:00,0.81085,0.81108,0.80844,0.81082,170000000.0
2006-01-16 01:35:00,0.81049,0.81146,0.81037,0.81069,171200000.0
2006-01-16 01:40:00,0.81106,0.81128,0.81054,0.8109,169600000.0
2006-01-16 01:45:00,0.81052,0.81113,0.81035,0.81113,114600000.0
2006-01-16 01:50:00,0.81099,0.81136,0.81055,0.81121,130600000.0
2006-01-16 01:55:00,0.81085,0.81124,0.8104,0.81078,123000000.0
2006-01-16 02:00:00,0.81069,0.81109,0.81054,0.81057,102400000.0
2006-01-16 02:05:00,0.81075,0.81137,0.81062,0.8107,91200000.0
2006-01-16 02:10:00,0.81089,0.81147,0.81077,0.81097,137000000.0
2006-01-16 02:15:00,0.81092,0.8114,0.81066,0.81083,100200000.0
2006-01-16 02:20:00,0.8105,0.81105,0.81049,0.81055,136400000.0
2006-01-16 02:25:00,0.81083,0.81083,0.81036,0.81038,28800000.0
2006-01-16 02:30:00,0.81068,0.81093,0.81025,0.81044,57600000.0
2006-01-16 02:35:00,0.81025,0.81124,0.81025,0.81095,145600000.0
2006-01-16 02:40:00,0.81058,0.811,0.80744,0.81058,70400000.0
2006-01-16 02:45:00,0.81031,0.81074,0.80992,0.81032,68800000.0
2006-01-16 02:50:00,0.81058,0.81058,0.81009,0.81011,24000000.0
2006-01-16 02:55:00,0.81065,0.81085,0.81029,0.81035,96000000.0
2006-01-16 03:00:00,0.81053,0.811,0.81037,0.81073,120000000.0
2006-01-16 03:05:00,0.81046,0.81111,0.81046,0.81085,102800000.0
2006-01-16 03:10:00,0.8107,0.81118,0.81066,0.81105,57000000.0
2006-01-16 03:15:00,0.81059,0.81104,0.80814,0.81033,174000000.0
2006-01-16 03:20:00,0.81054,0.8108,0.81023,0.81042,62400000.0
2006-01-16 03:25:00,0.81063,0.81068,0.80977,0.81018,104000000.0
2006-01-16 03:30:00,0.80998,0.81027,0.80953,0.80955,128000000.0
2006-01-16 03:35:00,0.80945,0.80993,0.80942,0.80961,115200000.0
2006-01-16 03:40:00,0.80976,0.81016,0.8096,0.80994,54800000.0
2006-01-16 03:45:00,0.80977,0.81005,0.8093,0.8093,43200000.0
2006-01-16 03:50:00,0.80941,0.80972,0.80903,0.80939,67200000.0
2006-01-16 03:55:00,0.80961,0.81004,0.80882,0.80915,254000000.0
2006-01-16 04:00:00,0.80948,0.81,0.80907,0.8095,113600000.0
2006-01-16 04:05:00,0.80957,0.80984,0.80883,0.80937,155200000.0
2006-01-16 04:10:00,0.80951,0.80973,0.80908,0.8093,78400000.0
2006-01-16 04:15:00,0.80983,0.80983,0.80926,0.80956,54400000.0
2006-01-16 04:20:00,0.80932,0.80959,0.809,0.8091,94400000.0
2006-01-16 04:25:00,0.8092,0.80958,0.809,0.80906,74400000.0
2006-01-16 04:30:00,0.80908,0.80935,0.80884,0.80911,33600000.0
2006-01-16 04:35:00,0.8094,0.80954,0.80888,0.80954,107200000.0
2006-01-16 04:40:00,0.80931,0.80972,0.80909,0.80931,142400000.0
2006-01-16 04:45:00,0.8094,0.80965,0.8089,0.80943,123200000.0
2006-01-16 04:55:00,0.80944,0.80962,0.80899,0.80934,81000000.0
2006-01-16 05:00:00,0.80902,0.80974,0.80902,0.8094,72000000.0
2006-01-16 05:05:00,0.80966,0.80983,0.80917,0.80936,124800000.0
2006-01-16 05:10:00,0.80946,0.80994,0.80936,0.80979,68800000.0
2006-01-16 05:15:00,0.80983,0.81005,0.80929,0.81005,129000000.0
2006-01-16 05:20:00,0.80951,0.81018,0.8093,0.81017,94400000.0
2006-01-16 05:25:00,0.81015,0.81015,0.80963,0.80964,78400000.0
2006-01-16 05:30:00,0.80951,0.80996,0.80948,0.80993,27200000.0
2006-01-16 05:35:00,0.80963,0.80988,0.80938,0.80953,52800000.0
2006-01-16 05:40:00,0.80913,0.81034,0.80775,0.8098,103800000.0
2006-01-16 05:45:00,0.8099,0.8102,0.80965,0.80996,37800000.0
2006-01-16 05:50:00,0.80986,0.81031,0.80968,0.80984,60800000.0
2006-01-16 05:55:00,0.81007,0.81024,0.80958,0.8102,134400000.0
2006-01-16 06:00:00,0.80993,0.8102,0.80934,0.80934,129000000.0
2006-01-16 06:05:00,0.80977,0.81003,0.80933,0.8097,144000000.0
2006-01-16 06:15:00,0.8094,0.80985,0.80918,0.80974,177600000.0
2006-01-16 06:20:00,0.80949,0.81006,0.8093,0.80986,89600000.0
2006-01-16 06:25:00,0.80966,0.80985,0.8092,0.80957,94400000.0
2006-01-16 06:35:00,0.80982,0.80982,0.80933,0.80934,52200000.0
2006-01-16 06:40:00,0.80953,0.80985,0.8093,0.80953,81000000.0
2006-01-16 06:45:00,0.80941,0.80992,0.80941,0.80992,24000000.0
2006-01-16 06:50:00,0.81,0.81026,0.80959,0.81012,100800000.0
2006-01-16 06:55:00,0.81013,0.81042,0.80975,0.81006,146000000.0
2006-01-16 07:00:00,0.81015,0.81046,0.80993,0.81022,107200000.0
2006-01-16 07:05:00,0.81042,0.81049,0.80998,0.81024,48000000.0
2006-01-16 07:10:00,0.8105,0.8105,0.80986,0.80986,169400000.0
2006-01-16 07:15:00,0.81004,0.81038,0.80964,0.80983,104000000.0
2006-01-16 07:20:00,0.8099,0.81014,0.80952,0.80973,87800000.0
2006-01-16 07:25:00,0.80952,0.81009,0.80893,0.80963,129400000.0
2006-01-16 07:30:00,0.81014,0.81014,0.80943,0.80985,105600000.0
2006-01-16 07:35:00,0.81011,0.81011,0.80937,0.80943,129600000.0
2006-01-16 07:40:00,0.8093,0.81002,0.8093,0.80943,157200000.0
2006-01-16 07:45:00,0.80969,0.81007,0.80922,0.80955,73600000.0
2006-01-16 07:50:00,0.80974,0.80976,0.80921,0.80946,82000000.0
2006-01-16 07:55:00,0.80933,0.81002,0.80933,0.81002,76800000.0
2006-01-16 08:00:00,0.80949,0.81007,0.80945,0.80992,81000000.0
2006-01-16 08:05:00,0.8096,0.80986,0.80924,0.80956,82000000.0
2006-01-16 08:10:00,0.80958,0.80994,0.80932,0.80993,115200000.0
2006-01-16 08:20:00,0.80995,0.80998,0.80694,0.80873,120400000.0
2006-01-16 08:25:00,0.80969,0.80976,0.80917,0.80936,110400000.0
2006-01-16 08:30:00,0.80968,0.8099,0.80931,0.80979,81600000.0
2006-01-16 08:35:00,0.80967,0.81002,0.80944,0.80987,110400000.0
2006-01-16 08:40:00,0.8099,0.81,0.80934,0.80964,91200000.0
2006-01-16 08:45:00,0.80981,0.81011,0.80948,0.80966,104800000.0
2006-01-16 08:50:00,0.80999,0.80999,0.80944,0.80995,76600000.0
2006-01-16 08:55:00,0.80965,0.81015,0.80756,0.81015,139200000.0
2006-01-16 09:00:00,0.81015,0.81038,0.80974,0.80992,76800000.0
2006-01-16 09:05:00,0.80992,0.81049,0.80972,0.81014,144400000.0
2006-01-16 09:10:00,0.80967,0.81008,0.80943,0.80998,85800000.0
2006-01-16 09:15:00,0.80993,0.80997,0.80862,0.80935,118800000.0
2006-01-16 09:20:00,0.80969,0.80989,0.8091,0.80962,173200000.0
2006-01-16 09:25:00,0.80953,0.81014,0.80932,0.80962,183200000.0
2006-01-16 09:30:00,0.80966,0.81002,0.80941,0.81002,72400000.0
2006-01-16 09:35:00,0.8095,0.81004,0.80946,0.80972,100800000.0
2006-01-16 09:40:00,0.80996,0.8108,0.80791,0.8108,194000000.0
2006-01-16 09:45:00,0.81078,0.81127,0.81026,0.81026,200400000.0
2006-01-16 09:50:00,0.81049,0.81071,0.81005,0.81063,177400000.0
2006-01-16 09:55:00,0.81039,0.81071,0.8096,0.80995,196800000.0
2006-01-16 10:00:00,0.81007,0.81055,0.80978,0.81009,211200000.0
2006-01-16 10:05:00,0.81072,0.81092,0.80999,0.81025,187200000.0
2006-01-16 10:10:00,0.8105,0.81089,0.81008,0.81061,124800000.0
2006-01-16 10:15:00,0.81057,0.81083,0.81025,0.81054,33600000.0
2006-01-16 10:20:00,0.81044,0.81106,0.80897,0.81043,148000000.0
2006-01-16 10:25:00,0.81031,0.8106,0.81008,0.8102,99200000.0
2006-01-16 10:30:00,0.81063,0.81063,0.80921,0.81027,211200000.0
2006-01-16 10:35:00,0.81031,0.81074,0.8101,0.81045,153000000.0
2006-01-16 10:40:00,0.81023,0.81073,0.80969,0.81029,196800000.0
2006-01-16 10:45:00,0.81039,0.81039,0.80966,0.8102,204600000.0
2006-01-16 10:50:00,0.80991,0.81044,0.80972,0.81017,168000000.0
2006-01-16 10:55:00,0.81011,0.81011,0.8094,0.80981,66600000.0
2006-01-16 11:00:00,0.80984,0.81032,0.80943,0.80995,195200000.0
2006-01-16 11:05:00,0.80949,0.81005,0.80736,0.80987,163200000.0
2006-01-16 11:10:00,0.80968,0.81003,0.80838,0.80838,206400000.0
2006-01-16 11:15:00,0.809,0.80942,0.80871,0.80939,158400000.0
2006-01-16 11:20:00,0.80934,0.80996,0.8091,0.80955,163200000.0
2006-01-16 11:25:00,0.80993,0.81028,0.80927,0.80982,176000000.0
2006-01-16 11:30:00,0.80983,0.81034,0.80965,0.81009,118800000.0
2006-01-16 11:35:00,0.80975,0.8105,0.80944,0.81011,192000000.0
2006-01-16 11:40:00,0.81041,0.81052,0.80988,0.81015,104000000.0
2006-01-16 11:45:00,0.81038,0.81095,0.80916,0.80995,196200000.0
2006-01-16 11:50:00,0.80954,0.81006,0.80834,0.81,211200000.0
2006-01-16 11:55:00,0.80997,0.80997,0.80935,0.80985,144000000.0
2006-01-16 12:00:00,0.80935,0.81043,0.80698,0.81029,225600000.0
2006-01-16 12:05:00,0.81026,0.81036,0.80958,0.80987,144400000.0
2006-01-16 12:10:00,0.80978,0.81027,0.80964,0.80985,187200000.0
2006-01-16 12:15:00,0.80954,0.81054,0.80954,0.81009,116000000.0
2006-01-16 12:20:00,0.81035,0.81092,0.80828,0.8101,202400000.0
2006-01-16 12:25:00,0.81055,0.81085,0.80856,0.81054,149200000.0
2006-01-16 12:30:00,0.81052,0.81074,0.81012,0.81043,76800000.0
2006-01-16 12:35:00,0.81011,0.8107,0.8095,0.8107,140200000.0
2006-01-16 12:40:00,0.81026,0.81103,0.81008,0.81046,216000000.0
2006-01-16 12:45:00,0.81084,0.81097,0.81053,0.81075,38400000.0
2006-01-16 12:50:00,0.81084,0.81172,0.81059,0.81171,159200000.0
2006-01-16 12:55:00,0.81135,0.81173,0.81092,0.8115,105000000.0
2006-01-16 13:00:00,0.81148,0.81148,0.8103,0.81075,110800000.0
2006-01-16 13:05:00,0.81062,0.81107,0.81036,0.81081,115200000.0
2006-01-16 13:10:00,0.81113,0.81119,0.81039,0.81101,120400000.0
2006-01-16 13:15:00,0.81101,0.81104,0.81036,0.81045,136000000.0
2006-01-16 13:20:00,0.81054,0.81086,0.81011,0.81084,76200000.0
2006-01-16 13:25:00,0.8107,0.81084,0.81,0.81082,158800000.0
2006-01-16 13:30:00,0.81079,0.81091,0.80971,0.81011,201400000.0
2006-01-16 13:35:00,0.80989,0.8104,0.80937,0.80959,173600000.0
2006-01-16 13:40:00,0.80989,0.81017,0.80956,0.80987,129600000.0
2006-01-16 13:45:00,0.80989,0.81049,0.80888,0.81049,288400000.0
2006-01-16 13:50:00,0.81038,0.81072,0.80763,0.80991,254400000.0
2006-01-16 13:55:00,0.81039,0.81039,0.80976,0.80999,169200000.0
2006-01-16 14:00:00,0.81,0.81054,0.8098,0.81036,206400000.0
2006-01-16 14:05:00,0.81015,0.81047,0.80962,0.81017,206400000.0
2006-01-16 14:10:00,0.80978,0.81011,0.80938,0.80975,129600000.0
2006-01-16 14:15:00,0.80983,0.81028,0.8095,0.80998,264000000.0
2006-01-16 14:20:00,0.80997,0.81023,0.80937,0.80982,196600000.0
2006-01-16 14:25:00,0.80939,0.80977,0.80905,0.8093,201600000.0
2006-01-16 14:30:00,0.8098,0.81013,0.80926,0.80988,121000000.0
2006-01-16 14:35:00,0.80974,0.81011,0.80949,0.81002,268800000.0
2006-01-16 14:40:00,0.80983,0.81019,0.80959,0.81019,96000000.0
2006-01-16 14:45:00,0.81017,0.81017,0.80947,0.80962,114600000.0
2006-01-16 14:50:00,0.80978,0.80982,0.80926,0.8095,190800000.0
2006-01-16 14:55:00,0.80963,0.81,0.80919,0.80975,167400000.0
2006-01-16 15:00:00,0.81016,0.81047,0.80964,0.80984,325200000.0
2006-01-16 15:05:00,0.80953,0.81013,0.80936,0.80959,235200000.0
2006-01-16 15:10:00,0.80951,0.81068,0.80951,0.80985,449400000.0
2006-01-16 15:15:00,0.80976,0.80983,0.80781,0.80918,216000000.0
2006-01-16 15:20:00,0.80935,0.80959,0.80899,0.80933,293200000.0
2006-01-16 15:25:00,0.80909,0.8095,0.8075,0.80902,263800000.0
2006-01-16 15:30:00,0.80933,0.80942,0.80883,0.80895,167400000.0
2006-01-16 15:35:00,0.80914,0.80944,0.80897,0.80918,52800000.0
2006-01-16 15:40:00,0.80929,0.81,0.80906,0.80932,145600000.0
2006-01-16 15:45:00,0.80933,0.80955,0.8091,0.8091,22400000.0
2006-01-16 15:50:00,0.80968,0.80968,0.80844,0.8085,244200000.0
2006-01-16 15:55:00,0.80848,0.809,0.80826,0.80889,181800000.0
2006-01-16 16:00:00,0.8089,0.80903,0.80853,0.80901,262800000.0
2006-01-16 16:05:00,0.80908,0.80936,0.8087,0.80893,418200000.0
2006-01-16 16:10:00,0.80882,0.80946,0.80743,0.80894,38800000.0
2006-01-16 16:15:00,0.80908,0.80936,0.80856,0.80868,76200000.0
2006-01-16 16:20:00,0.8091,0.80918,0.80848,0.80897,372800000.0
2006-01-16 16:25:00,0.80875,0.80902,0.8083,0.80893,254400000.0
2006-01-16 16:30:00,0.80862,0.80892,0.80828,0.80856,744400000.0
2006-01-16 16:35:00,0.80848,0.80882,0.8077,0.80814,544200000.0
2006-01-16 16:40:00,0.80837,0.80841,0.80765,0.80785,406800000.0
2006-01-16 16:45:00,0.80796,0.80826,0.80765,0.8082,543200000.0
2006-01-16 16:50:00,0.80786,0.80824,0.80755,0.80779,345800000.0
2006-01-16 16:55:00,0.80759,0.8081,0.80718,0.80736,576200000.0
2006-01-16 17:00:00,0.80703,0.80758,0.80612,0.80699,579800000.0
2006-01-16 17:05:00,0.80749,0.80762,0.80688,0.8073,486000000.0
2006-01-16 17:10:00,0.80699,0.80737,0.80682,0.80725,302200000.0
2006-01-16 17:15:00,0.8069,0.80777,0.8069,0.8075,393400000.0
2006-01-16 17:20:00,0.80771,0.808,0.80751,0.80773,38400000.0
2006-01-16 17:25:00,0.80771,0.80827,0.80749,0.80785,413600000.0
2006-01-16 17:30:00,0.8082,0.80848,0.80757,0.80769,472400000.0
2006-01-16 17:35:00,0.80801,0.80826,0.80698,0.80715,647800000.0
2006-01-16 17:40:00,0.80744,0.80749,0.80664,0.80716,369400000.0
2006-01-16 17:45:00,0.80741,0.80756,0.80694,0.80732,622800000.0
2006-01-16 17:50:00,0.80717,0.80763,0.80697,0.8076,352000000.0
2006-01-16 17:55:00,0.80739,0.80773,0.80684,0.80721,859600000.0
2006-01-16 18:00:00,0.80726,0.80771,0.80689,0.80769,423200000.0
2006-01-16 18:05:00,0.80759,0.80922,0.80743,0.8089,984200000.0
2006-01-16 18:10:00,0.80853,0.80887,0.80823,0.80836,177000000.0
2006-01-16 18:15:00,0.80824,0.80866,0.80797,0.80835,315000000.0
2006-01-16 18:20:00,0.80808,0.80832,0.80698,0.80729,469800000.0
2006-01-16 18:25:00,0.80715,0.80748,0.80666,0.80676,321200000.0
2006-01-16 18:30:00,0.80694,0.80769,0.80458,0.80699,246400000.0
2006-01-16 18:35:00,0.8068,0.80737,0.80572,0.80695,264000000.0
2006-01-16 18:40:00,0.80712,0.80783,0.80701,0.80755,153600000.0
2006-01-16 18:45:00,0.80772,0.80772,0.80725,0.80725,33600000.0
2006-01-16 18:50:00,0.80734,0.8076,0.80684,0.80707,139200000.0
2006-01-16 18:55:00,0.80704,0.80742,0.80681,0.80707,114600000.0
2006-01-16 19:00:00,0.80726,0.80726,0.80639,0.8068,158400000.0
2006-01-16 19:05:00,0.80694,0.80731,0.80655,0.80718,507600000.0
2006-01-16 19:10:00,0.8072,0.80756,0.80679,0.80703,119400000.0
2006-01-16 19:15:00,0.80698,0.80746,0.80684,0.80703,107200000.0
2006-01-16 19:20:00,0.80693,0.80747,0.80664,0.80694,120000000.0
2006-01-16 19:25:00,0.80752,0.80791,0.80715,0.80768,120400000.0
2006-01-16 19:30:00,0.8073,0.80775,0.8071,0.80742,110400000.0
2006-01-16 19:40:00,0.80751,0.80783,0.80696,0.80722,133800000.0
2006-01-16 19:45:00,0.80735,0.80769,0.80717,0.80737,38400000.0
2006-01-16 19:55:00,0.80732,0.80823,0.80709,0.80823,110400000.0
2006-01-16 20:00:00,0.80834,0.80867,0.80515,0.8078,144000000.0
2006-01-16 20:05:00,0.8076,0.808,0.80744,0.80773,97600000.0
2006-01-16 20:10:00,0.80778,0.80824,0.80752,0.80794,148800000.0
2006-01-16 20:15:00,0.8079,0.80831,0.80768,0.80831,161600000.0
2006-01-16 20:20:00,0.80842,0.80846,0.80596,0.8081,37800000.0
2006-01-16 20:25:00,0.80822,0.80846,0.80796,0.80801,67200000.0
2006-01-16 20:30:00,0.808,0.80851,0.80793,0.80851,28800000.0
2006-01-16 20:35:00,0.80821,0.80854,0.80794,0.80815,108800000.0
2006-01-16 20:40:00,0.80824,0.80851,0.80796,0.80824,91200000.0
2006-01-16 20:45:00,0.80826,0.80859,0.80774,0.80774,79400000.0
2006-01-16 20:50:00,0.80786,0.80838,0.80611,0.8081,75200000.0
2006-01-16 20:55:00,0.80808,0.80844,0.80794,0.80844,66600000.0
2006-01-16 21:00:00,0.80809,0.80844,0.80785,0.80814,89600000.0
2006-01-16 21:15:00,0.80789,0.80817,0.80771,0.80817,35200000.0
2006-01-16 21:20:00,0.80789,0.80821,0.80779,0.80794,9600000.0
2006-01-16 21:25:00,0.80776,0.8083,0.80775,0.80827,41600000.0
2006-01-16 21:40:00,0.80769,0.8083,0.80769,0.80796,67200000.0
2006-01-16 21:45:00,0.80791,0.80836,0.80779,0.80808,59200000.0
2006-01-16 21:50:00,0.80804,0.80829,0.8078,0.80822,38400000.0
2006-01-16 22:00:00,0.80786,0.80838,0.80782,0.80808,67200000.0
2006-01-16 22:05:00,0.80826,0.80832,0.80775,0.80829,101200000.0
2006-01-16 22:10:00,0.80799,0.80839,0.80776,0.80807,67200000.0
2006-01-16 22:15:00,0.80809,0.80839,0.8078,0.80837,34000000.0
2006-01-16 22:20:00,0.80797,0.80827,0.80748,0.80779,28800000.0
2006-01-16 22:25:00,0.80785,0.80837,0.80733,0.80761,37800000.0
2006-01-16 22:35:00,0.80788,0.80822,0.8075,0.80777,131200000.0
2006-01-16 22:40:00,0.80785,0.80812,0.80758,0.8076,142800000.0
2006-01-16 22:45:00,0.80796,0.80796,0.8075,0.8075,38400000.0
2006-01-16 22:50:00,0.80747,0.8079,0.80715,0.8077,155200000.0
2006-01-16 22:55:00,0.80732,0.80781,0.80706,0.80719,126800000.0
2006-01-16 23:00:00,0.80725,0.80759,0.80704,0.80755,91200000.0
2006-01-16 23:05:00,0.80727,0.80753,0.80698,0.8072,96000000.0
2006-01-16 23:10:00,0.80713,0.80736,0.80674,0.80698,68200000.0
2006-01-16 23:15:00,0.80703,0.80729,0.80687,0.80727,28800000.0
2006-01-16 23:20:00,0.8071,0.80748,0.80685,0.80703,120000000.0
2006-01-16 23:25:00,0.8073,0.80756,0.80696,0.80732,76800000.0
2006-01-16 23:40:00,0.8075,0.8075,0.80695,0.80711,67200000.0
2006-01-16 23:45:00,0.80726,0.80733,0.80689,0.80691,48000000.0
2006-01-16 23:50:00,0.80732,0.80734,0.80679,0.80704,67200000.0
2006-01-16 23:55:00,0.80693,0.80748,0.80685,0.80722,67200000.0
2006-01-17 00:25:00,0.80685,0.80685,0.80463,0.80466,114600000.0
2006-01-17 00:30:00,0.80477,0.80513,0.80414,0.80436,91200000.0
2006-01-17 00:35:00,0.80478,0.80478,0.80375,0.80397,200400000.0
2006-01-17 00:40:00,0.80426,0.80493,0.80396,0.80396,140800000.0
2006-01-17 00:45:00,0.8047,0.8048,0.80422,0.80444,62400000.0
2006-01-17 00:50:00,0.80468,0.8049,0.80448,0.80457,33600000.0
2006-01-17 00:55:00,0.80445,0.80511,0.80444,0.80497,108800000.0
2006-01-17 01:00:00,0.80447,0.80519,0.80447,0.8049,123200000.0
2006-01-17 01:05:00,0.80508,0.80511,0.80451,0.8048,91200000.0
2006-01-17 01:10:00,0.80489,0.80522,0.80451,0.80505,65600000.0
2006-01-17 01:15:00,0.8049,0.80541,0.80461,0.8047,147600000.0
2006-01-17 01:20:00,0.80472,0.80521,0.80229,0.80507,129600000.0
2006-01-17 01:25:00,0.80509,0.8054,0.80465,0.80525,129600000.0
2006-01-17 01:30:00,0.80476,0.80554,0.8032,0.80496,131200000.0
2006-01-17 01:35:00,0.80514,0.80557,0.80463,0.80532,158400000.0
2006-01-17 01:40:00,0.80496,0.80523,0.80445,0.80461,96800000.0
2006-01-17 01:45:00,0.80466,0.80494,0.80437,0.80458,88000000.0
2006-01-17 01:50:00,0.80475,0.80479,0.80379,0.80439,160000000.0
2006-01-17 01:55:00,0.80411,0.80456,0.80376,0.80409,129400000.0
2006-01-17 02:00:00,0.80396,0.80439,0.80309,0.80406,147200000.0
2006-01-17 02:05:00,0.80407,0.80433,0.80374,0.80425,137600000.0
2006-01-17 02:10:00,0.80397,0.80436,0.80379,0.80379,36800000.0
2006-01-17 02:15:00,0.80418,0.80431,0.80347,0.80391,134400000.0
2006-01-17 02:20:00,0.80357,0.80386,0.80291,0.80326,136000000.0
2006-01-17 02:25:00,0.80281,0.80341,0.8016,0.80279,127400000.0
2006-01-17 02:30:00,0.80348,0.80375,0.80167,0.80275,145600000.0
2006-01-17 02:35:00,0.80298,0.80342,0.80241,0.8028,177600000.0
2006-01-17 02:40:00,0.80221,0.80329,0.79987,0.80287,141200000.0
2006-01-17 02:45:00,0.8029,0.80332,0.80242,0.80297,137600000.0
2006-01-17 02:50:00,0.80338,0.80342,0.80257,0.80334,113400000.0
2006-01-17 02:55:00,0.80341,0.80341,0.80205,0.80241,137000000.0
2006-01-17 03:00:00,0.8026,0.80326,0.80207,0.80236,186000000.0
2006-01-17 03:05:00,0.80258,0.80322,0.8022,0.80312,168000000.0
2006-01-17 03:10:00,0.80311,0.80333,0.8027,0.80297,164600000.0
2006-01-17 03:15:00,0.80297,0.80336,0.80266,0.80308,86400000.0
2006-01-17 03:20:00,0.80317,0.80367,0.80298,0.8034,163200000.0
2006-01-17 03:25:00,0.80341,0.80342,0.80264,0.80264,146400000.0
2006-01-17 03:30:00,0.80269,0.80347,0.8003,0.80326,152000000.0
2006-01-17 03:35:00,0.80318,0.80363,0.80274,0.80317,139200000.0
2006-01-17 03:40:00,0.80324,0.8037,0.80292,0.80356,110800000.0
2006-01-17 03:50:00,0.8029,0.80405,0.80157,0.80331,153600000.0
2006-01-17 03:55:00,0.80343,0.80399,0.80315,0.80374,253800000.0
2006-01-17 04:00:00,0.80379,0.80399,0.80318,0.80393,133600000.0
2006-01-17 04:05:00,0.80385,0.80501,0.80354,0.80432,152800000.0
2006-01-17 04:10:00,0.80441,0.80466,0.80408,0.80411,106600000.0
2006-01-17 04:15:00,0.8044,0.80468,0.80391,0.80429,155600000.0
2006-01-17 04:20:00,0.80438,0.80471,0.80381,0.80413,89600000.0
2006-01-17 04:25:00,0.80415,0.80452,0.80379,0.804,154600000.0
2006-01-17 04:30:00,0.80426,0.80452,0.80363,0.80448,158800000.0
2006-01-17 04:35:00,0.80425,0.80467,0.80398,0.80449,143800000.0
2006-01-17 04:40:00,0.80425,0.80461,0.80385,0.80404,110800000.0
2006-01-17 04:45:00,0.80389,0.80437,0.80367,0.80412,144800000.0
2006-01-17 04:50:00,0.80413,0.80449,0.8039,0.80403,57600000.0
2006-01-17 04:55:00,0.80439,0.80457,0.80399,0.80457,76800000.0
2006-01-17 05:00:00,0.80407,0.80463,0.80235,0.80456,147200000.0
2006-01-17 05:05:00,0.80441,0.80501,0.80425,0.80473,86400000.0
2006-01-17 05:10:00,0.80459,0.80504,0.80421,0.80478,129600000.0
2006-01-17 05:15:00,0.80458,0.80538,0.80455,0.8051,86800000.0
2006-01-17 05:20:00,0.80523,0.80523,0.80458,0.80476,14400000.0
2006-01-17 05:25:00,0.80449,0.80495,0.80435,0.80473,99200000.0
2006-01-17 05:30:00,0.80429,0.80477,0.80428,0.80465,38400000.0
2006-01-17 05:35:00,0.80436,0.80484,0.80424,0.80428,163200000.0
2006-01-17 05:45:00,0.8046,0.80486,0.80425,0.80428,81600000.0
2006-01-17 05:50:00,0.80439,0.80468,0.80323,0.80463,131200000.0
2006-01-17 05:55:00,0.80416,0.8047,0.80413,0.80425,93800000.0
2006-01-17 06:00:00,0.80411,0.80468,0.80405,0.80463,56400000.0
2006-01-17 06:05:00,0.80445,0.8047,0.80406,0.80457,76800000.0
2006-01-17 06:15:00,0.80435,0.80464,0.80413,0.80441,72000000.0
2006-01-17 06:20:00,0.80429,0.80471,0.80399,0.80417,99200000.0
2006-01-17 06:25:00,0.80423,0.80463,0.80413,0.80434,62400000.0
2006-01-17 06:30:00,0.80452,0.80455,0.80405,0.80408,88000000.0
2006-01-17 06:35:00,0.80399,0.80474,0.80392,0.80474,114600000.0
2006-01-17 06:40:00,0.80474,0.80474,0.80408,0.80421,86400000.0
2006-01-17 06:45:00,0.80428,0.80485,0.804,0.80445,67000000.0
2006-01-17 06:50:00,0.80424,0.80468,0.80418,0.80418,83600000.0
2006-01-17 06:55:00,0.8047,0.80474,0.80413,0.80438,28800000.0
2006-01-17 07:00:00,0.80461,0.80501,0.80438,0.80456,134400000.0
2006-01-17 07:05:00,0.80438,0.80532,0.8043,0.80491,201000000.0
2006-01-17 07:10:00,0.80487,0.80511,0.80467,0.80475,33600000.0
2006-01-17 07:15:00,0.80489,0.80515,0.80458,0.8048,100800000.0
2006-01-17 07:20:00,0.80505,0.80505,0.80435,0.80456,67200000.0
2006-01-17 07:25:00,0.80436,0.80493,0.80436,0.80457,86400000.0
2006-01-17 07:30:00,0.80462,0.80504,0.80428,0.80457,104000000.0
2006-01-17 07:35:00,0.80457,0.80504,0.80435,0.80493,128000000.0
2006-01-17 07:40:00,0.80456,0.80525,0.80429,0.80498,102400000.0
2006-01-17 07:45:00,0.80491,0.80525,0.80411,0.80482,131200000.0
2006-01-17 07:50:00,0.80513,0.80513,0.80277,0.80461,224800000.0
2006-01-17 07:55:00,0.80483,0.80515,0.80428,0.80488,182800000.0
2006-01-17 08:00:00,0.80472,0.80505,0.80441,0.80484,119400000.0
2006-01-17 08:05:00,0.80446,0.80478,0.80405,0.80453,141200000.0
2006-01-17 08:10:00,0.80441,0.80516,0.80357,0.80509,179200000.0
2006-01-17 08:15:00,0.80487,0.80545,0.80465,0.80488,140800000.0
2006-01-17 08:20:00,0.80511,0.80545,0.80473,0.80545,119400000.0
2006-01-17 08:25:00,0.80534,0.80548,0.80472,0.80505,172800000.0
2006-01-17 08:30:00,0.80532,0.80558,0.80501,0.80553,124200000.0
2006-01-17 08:35:00,0.80525,0.80572,0.80501,0.80543,153600000.0
2006-01-17 08:40:00,0.80545,0.80554,0.80399,0.80418,195200000.0
2006-01-17 08:45:00,0.80411,0.80479,0.80389,0.80455,169000000.0
2006-01-17 08:50:00,0.80451,0.80514,0.80284,0.80478,171200000.0
2006-01-17 08:55:00,0.80492,0.80519,0.80172,0.80453,151400000.0
2006-01-17 09:00:00,0.80414,0.80463,0.8039,0.80427,163000000.0
2006-01-17 09:05:00,0.80409,0.80491,0.804,0.80453,128000000.0
2006-01-17 09:10:00,0.80494,0.80495,0.80437,0.8046,101200000.0
2006-01-17 09:15:00,0.80489,0.80497,0.8044,0.80462,78400000.0
2006-01-17 09:20:00,0.80459,0.80529,0.80426,0.80465,172800000.0
2006-01-17 09:25:00,0.80495,0.80559,0.80477,0.80518,182800000.0
2006-01-17 09:30:00,0.80554,0.80572,0.80482,0.80548,129000000.0
2006-01-17 09:35:00,0.80549,0.80582,0.80395,0.80489,137000000.0
2006-01-17 09:40:00,0.8042,0.80528,0.80209,0.80452,189200000.0
2006-01-17 09:45:00,0.80437,0.80448,0.80328,0.80343,197200000.0
2006-01-17 09:50:00,0.80321,0.80387,0.80301,0.80335,177000000.0
2006-01-17 09:55:00,0.80372,0.80458,0.80327,0.80405,196800000.0
2006-01-17 10:00:00,0.80423,0.80456,0.80373,0.804,211200000.0
2006-01-17 10:05:00,0.80444,0.80469,0.80362,0.80378,216000000.0
2006-01-17 10:10:00,0.80445,0.8048,0.80404,0.8048,172400000.0
2006-01-17 10:15:00,0.80448,0.80503,0.80448,0.80455,86400000.0
2006-01-17 10:20:00,0.80472,0.80472,0.80291,0.8044,125200000.0
2006-01-17 10:25:00,0.80445,0.80505,0.80422,0.80468,182400000.0
2006-01-17 10:30:00,0.80456,0.80486,0.80383,0.80435,211400000.0
2006-01-17 10:35:00,0.80439,0.80462,0.80384,0.80426,153600000.0
2006-01-17 10:40:00,0.80426,0.80457,0.80377,0.80446,72000000.0
2006-01-17 10:45:00,0.80406,0.80435,0.80368,0.80393,115200000.0
2006-01-17 10:50:00,0.80389,0.80437,0.80365,0.8039,115400000.0
2006-01-17 10:55:00,0.804,0.80437,0.80377,0.80405,120200000.0
2006-01-17 11:00:00,0.80408,0.80442,0.80369,0.80407,110400000.0
2006-01-17 11:05:00,0.80391,0.80443,0.80293,0.80392,114000000.0
2006-01-17 11:10:00,0.80386,0.80442,0.80361,0.80368,206400000.0
2006-01-17 11:15:00,0.80387,0.80421,0.80352,0.80391,168400000.0
2006-01-17 11:20:00,0.80416,0.80438,0.80312,0.80334,196800000.0
2006-01-17 11:25:00,0.80375,0.80409,0.80338,0.80402,105600000.0
2006-01-17 11:30:00,0.80363,0.80431,0.8031,0.80395,168000000.0
2006-01-17 11:35:00,0.80384,0.80412,0.80328,0.80375,149200000.0
2006-01-17 11:40:00,0.80375,0.80375,0.80163,0.80271,158400000.0
2006-01-17 11:45:00,0.80293,0.8031,0.80173,0.80204,196800000.0
2006-01-17 11:50:00,0.8022,0.80261,0.79972,0.80214,211200000.0
2006-01-17 11:55:00,0.80234,0.80287,0.80188,0.80255,178000000.0
2006-01-17 12:00:00,0.80248,0.80285,0.79991,0.80137,225600000.0
2006-01-17 12:05:00,0.80107,0.80154,0.80043,0.80075,196800000.0
2006-01-17 12:10:00,0.80133,0.80135,0.80035,0.80058,221000000.0
2006-01-17 12:15:00,0.80098,0.80102,0.80012,0.8007,220800000.0
2006-01-17 12:20:00,0.80113,0.80136,0.79794,0.8001,201600000.0
2006-01-17 12:25:00,0.80082,0.80093,0.80023,0.80064,143400000.0
2006-01-17 12:30:00,0.80073,0.8012,0.80038,0.80074,187200000.0
2006-01-17 12:35:00,0.80103,0.80222,0.80098,0.80192,168000000.0
2006-01-17 12:40:00,0.80166,0.80202,0.80118,0.80167,182400000.0
2006-01-17 12:45:00,0.80116,0.80174,0.80085,0.80128,196200000.0
2006-01-17 12:50:00,0.8012,0.80168,0.80108,0.80126,110400000.0
2006-01-17 12:55:00,0.80149,0.80157,0.80069,0.80109,129600000.0
2006-01-17 13:00:00,0.8011,0.80151,0.80035,0.80151,181800000.0
2006-01-17 13:05:00,0.80122,0.8015,0.80052,0.80056,197200000.0
2006-01-17 13:10:00,0.8011,0.80116,0.80032,0.80045,157200000.0
2006-01-17 13:15:00,0.80027,0.80113,0.80027,0.80089,168400000.0
2006-01-17 13:20:00,0.8007,0.80151,0.80067,0.80116,185600000.0
2006-01-17 13:25:00,0.80075,0.80133,0.80061,0.80077,159400000.0
2006-01-17 13:30:00,0.8007,0.80154,0.80053,0.80113,148800000.0
2006-01-17 13:35:00,0.80095,0.80147,0.80093,0.80131,120800000.0
2006-01-17 13:40:00,0.80147,0.80186,0.80111,0.80135,206200000.0
2006-01-17 13:45:00,0.80158,0.80217,0.80104,0.80155,397000000.0
2006-01-17 13:50:00,0.80116,0.8017,0.79972,0.80141,293200000.0
2006-01-17 13:55:00,0.80181,0.80207,0.80134,0.80198,201600000.0
2006-01-17 14:00:00,0.80191,0.80191,0.80094,0.80115,258600000.0
2006-01-17 14:05:00,0.80126,0.80149,0.80098,0.80122,172800000.0
2006-01-17 14:10:00,0.8008,0.80131,0.80067,0.80084,287800000.0
2006-01-17 14:15:00,0.80092,0.80122,0.8004,0.80119,225400000.0
2006-01-17 14:20:00,0.80115,0.80155,0.80064,0.80133,245200000.0
2006-01-17 14:25:00,0.801,0.8019,0.80083,0.80157,485000000.0
2006-01-17 14:30:00,0.80161,0.80205,0.80127,0.80191,266400000.0
2006-01-17 14:35:00,0.80161,0.8019,0.80101,0.80111,373800000.0
2006-01-17 14:40:00,0.80102,0.80156,0.80079,0.80123,485600000.0
2006-01-17 14:45:00,0.80091,0.80129,0.80067,0.80089,263800000.0
2006-01-17 14:50:00,0.80122,0.80145,0.80091,0.80112,221000000.0
2006-01-17 14:55:00,0.80128,0.80159,0.80071,0.80097,264000000.0
2006-01-17 15:00:00,0.801,0.80132,0.80052,0.80077,238400000.0
2006-01-17 15:05:00,0.80104,0.80104,0.79967,0.80004,238400000.0
2006-01-17 15:10:00,0.79961,0.80051,0.79961,0.80032,450600000.0
2006-01-17 15:15:00,0.79992,0.80036,0.79798,0.79916,168400000.0
2006-01-17 15:20:00,0.79923,0.79992,0.79877,0.79938,326400000.0
2006-01-17 15:25:00,0.79891,0.79945,0.79758,0.79866,413000000.0
2006-01-17 15:30:00,0.79686,0.79939,0.79564,0.79893,410400000.0
2006-01-17 15:35:00,0.79908,0.79969,0.79862,0.79949,431200000.0
2006-01-17 15:40:00,0.79958,0.79958,0.79866,0.79898,303400000.0
2006-01-17 15:45:00,0.79925,0.79925,0.79839,0.79864,349600000.0
2006-01-17 15:50:00,0.79867,0.79949,0.79844,0.79893,354600000.0
2006-01-17 15:55:00,0.79889,0.79947,0.79846,0.79919,196800000.0
2006-01-17 16:00:00,0.79912,0.79974,0.79884,0.7991,494400000.0
2006-01-17 16:05:00,0.79879,0.79942,0.79878,0.799,566600000.0
2006-01-17 16:10:00,0.79918,0.79979,0.79738,0.79954,425600000.0
2006-01-17 16:15:00,0.79947,0.8003,0.79926,0.79977,398200000.0
2006-01-17 16:20:00,0.79963,0.80038,0.79927,0.80005,424400000.0
2006-01-17 16:25:00,0.8001,0.80013,0.79905,0.7997,288400000.0
2006-01-17 16:30:00,0.79966,0.80088,0.79917,0.80072,743800000.0
2006-01-17 16:35:00,0.80061,0.80138,0.80026,0.80096,548000000.0
2006-01-17 16:40:00,0.80094,0.80156,0.8003,0.80125,407000000.0
2006-01-17 16:45:00,0.80155,0.802,0.80096,0.80152,775200000.0
2006-01-17 16:50:00,0.80158,0.80245,0.8014,0.80245,594000000.0
2006-01-17 16:55:00,0.80262,0.80322,0.80219,0.80237,597200000.0
2006-01-17 17:00:00,0.80239,0.803,0.8019,0.80259,716000000.0
2006-01-17 17:05:00,0.80241,0.80316,0.80219,0.80313,480400000.0
2006-01-17 17:10:00,0.80308,0.8039,0.8026,0.80359,542400000.0
2006-01-17 17:15:00,0.80352,0.80412,0.80325,0.80364,508600000.0
2006-01-17 17:20:00,0.80377,0.80422,0.80325,0.80331,287800000.0
2006-01-17 17:25:00,0.80348,0.80398,0.80333,0.80364,414400000.0
2006-01-17 17:30:00,0.80365,0.80414,0.80266,0.80327,467600000.0
2006-01-17 17:35:00,0.80384,0.80384,0.80239,0.80313,814000000.0
2006-01-17 17:40:00,0.80358,0.80396,0.80291,0.80396,215400000.0
2006-01-17 17:45:00,0.80392,0.80424,0.80277,0.80391,646200000.0
2006-01-17 17:50:00,0.80361,0.80387,0.80212,0.8027,452600000.0
2006-01-17 17:55:00,0.80246,0.80356,0.80209,0.80326,857800000.0
2006-01-17 18:00:00,0.80302,0.80356,0.80248,0.8027,587200000.0
2006-01-17 18:05:00,0.80296,0.80332,0.80248,0.80299,984200000.0
2006-01-17 18:10:00,0.80272,0.80384,0.80268,0.80337,316800000.0
2006-01-17 18:15:00,0.80371,0.80371,0.80257,0.8026,351800000.0
2006-01-17 18:20:00,0.80279,0.80431,0.80265,0.80406,470600000.0
2006-01-17 18:25:00,0.80396,0.8043,0.80247,0.80258,331000000.0
2006-01-17 18:30:00,0.80281,0.80319,0.79949,0.80273,239800000.0
2006-01-17 18:35:00,0.80291,0.80318,0.8014,0.80282,182800000.0
2006-01-17 18:40:00,0.80283,0.80328,0.80259,0.80316,200600000.0
2006-01-17 18:45:00,0.80307,0.80307,0.80185,0.80223,355000000.0
2006-01-17 18:50:00,0.80248,0.8031,0.80228,0.80297,175800000.0
2006-01-17 18:55:00,0.80281,0.8033,0.80242,0.80263,246600000.0
2006-01-17 19:00:00,0.80231,0.80316,0.80231,0.80288,162600000.0
2006-01-17 19:05:00,0.80262,0.80299,0.80216,0.80249,397200000.0
2006-01-17 19:10:00,0.80222,0.80272,0.80179,0.80272,172800000.0
2006-01-17 19:15:00,0.80214,0.80256,0.80177,0.80202,166400000.0
2006-01-17 19:20:00,0.80224,0.80303,0.80192,0.80244,191400000.0
2006-01-17 19:25:00,0.80272,0.80334,0.80258,0.80332,142400000.0
2006-01-17 19:30:00,0.803,0.8034,0.80275,0.80337,190800000.0
2006-01-17 19:35:00,0.80314,0.80359,0.80288,0.80331,134400000.0
2006-01-17 19:40:00,0.80326,0.80379,0.80281,0.80334,172200000.0
2006-01-17 19:45:00,0.80353,0.80356,0.8026,0.80281,205600000.0
2006-01-17 19:50:00,0.80269,0.80317,0.80257,0.80294,139000000.0
2006-01-17 19:55:00,0.80291,0.80331,0.80254,0.8027,110400000.0
2006-01-17 20:00:00,0.80282,0.80306,0.80043,0.8028,148800000.0
2006-01-17 20:05:00,0.80301,0.80302,0.80253,0.80274,30400000.0
2006-01-17 20:10:00,0.80291,0.80296,0.80239,0.8026,115200000.0
2006-01-17 20:15:00,0.80254,0.80303,0.80235,0.80267,160000000.0
2006-01-17 20:20:00,0.80276,0.80293,0.8009,0.80259,91000000.0
2006-01-17 20:25:00,0.80271,0.80289,0.80231,0.80288,135800000.0
2006-01-17 20:30:00,0.80251,0.80293,0.80219,0.80286,94400000.0
2006-01-17 20:35:00,0.80278,0.8028,0.8022,0.80263,115200000.0
2006-01-17 20:40:00,0.8024,0.80286,0.80204,0.80256,48000000.0
2006-01-17 20:50:00,0.80235,0.803,0.80061,0.80271,62400000.0
2006-01-17 20:55:00,0.80296,0.80296,0.80244,0.80266,97600000.0
2006-01-17 21:05:00,0.8026,0.80288,0.80236,0.80254,67200000.0
2006-01-17 21:10:00,0.80246,0.80282,0.80224,0.80254,34000000.0
2006-01-17 21:15:00,0.80286,0.80291,0.80232,0.80244,38400000.0
2006-01-17 21:20:00,0.80246,0.80286,0.80226,0.80255,96000000.0
2006-01-17 21:25:00,0.80137,0.80287,0.8001,0.80283,81600000.0
2006-01-17 21:30:00,0.80281,0.80281,0.80227,0.80252,52200000.0
2006-01-17 21:40:00,0.80283,0.80296,0.8005,0.80289,72000000.0
2006-01-17 21:45:00,0.80291,0.80296,0.80239,0.8025,97600000.0
2006-01-17 21:50:00,0.80238,0.80279,0.80191,0.80198,124800000.0
2006-01-17 21:55:00,0.80208,0.8026,0.80102,0.8022,134800000.0
2006-01-17 22:00:00,0.80207,0.80255,0.80189,0.80228,84800000.0
2006-01-17 22:05:00,0.80239,0.80255,0.80186,0.80216,168000000.0
2006-01-17 22:10:00,0.80219,0.80245,0.80153,0.80174,136400000.0
2006-01-17 22:15:00,0.80192,0.80268,0.80029,0.80133,76800000.0
2006-01-17 22:20:00,0.80185,0.80222,0.80158,0.80181,57000000.0
2006-01-17 22:25:00,0.80185,0.80211,0.80146,0.80159,57600000.0
2006-01-17 22:30:00,0.80162,0.80199,0.80145,0.80147,109800000.0
2006-01-17 22:35:00,0.8016,0.80203,0.8016,0.80203,19200000.0
2006-01-17 22:40:00,0.80213,0.8023,0.80156,0.80171,67200000.0
2006-01-17 22:45:00,0.8019,0.80198,0.8015,0.80166,81600000.0
2006-01-17 22:50:00,0.80156,0.80184,0.80091,0.80116,146600000.0
2006-01-17 22:55:00,0.80114,0.80169,0.80092,0.80139,94400000.0
2006-01-17 23:00:00,0.80094,0.80157,0.8009,0.80146,169600000.0
2006-01-17 23:05:00,0.80132,0.80214,0.80096,0.80168,199800000.0
2006-01-17 23:10:00,0.80151,0.80213,0.80143,0.80204,121600000.0
2006-01-17 23:15:00,0.80173,0.80233,0.80165,0.80177,100800000.0
2006-01-17 23:20:00,0.80243,0.80246,0.80177,0.80207,86400000.0
2006-01-17 23:25:00,0.8024,0.8024,0.80178,0.80231,76600000.0
2006-01-17 23:30:00,0.80238,0.80273,0.80056,0.80259,166800000.0
2006-01-17 23:35:00,0.80269,0.80275,0.80115,0.80236,99200000.0
2006-01-17 23:40:00,0.80261,0.80261,0.80209,0.80231,48000000.0
2006-01-17 23:45:00,0.80219,0.80268,0.80204,0.80225,181200000.0
2006-01-17 23:50:00,0.80204,0.80255,0.80162,0.80184,89600000.0
2006-01-17 23:55:00,0.8019,0.80224,0.8017,0.80224,96000000.0
2006-01-18 00:20:00,0.80224,0.8024,0.80188,0.80238,96400000.0
2006-01-18 00:25:00,0.80203,0.80244,0.80175,0.80198,68800000.0
2006-01-18 00:30:00,0.8022,0.80287,0.80189,0.80258,156800000.0
2006-01-18 00:35:00,0.80267,0.80304,0.80212,0.80232,208800000.0
2006-01-18 00:40:00,0.80214,0.80256,0.80117,0.80187,174200000.0
2006-01-18 00:45:00,0.80229,0.80246,0.80162,0.80206,175400000.0
2006-01-18 00:50:00,0.80228,0.80328,0.8021,0.80285,150800000.0
2006-01-18 00:55:00,0.80272,0.80321,0.80231,0.80243,139200000.0
2006-01-18 01:00:00,0.80239,0.80289,0.80178,0.80194,159400000.0
2006-01-18 01:05:00,0.80205,0.80238,0.80098,0.80211,182400000.0
2006-01-18 01:10:00,0.80184,0.80258,0.80177,0.80217,176000000.0
2006-01-18 01:15:00,0.80221,0.80221,0.80161,0.80182,48000000.0
2006-01-18 01:20:00,0.80139,0.80228,0.80003,0.80168,96000000.0
2006-01-18 01:25:00,0.80183,0.80208,0.80131,0.80131,134400000.0
2006-01-18 01:30:00,0.80157,0.80193,0.79903,0.80164,136000000.0
2006-01-18 01:35:00,0.80143,0.80168,0.80046,0.80113,153600000.0
2006-01-18 01:40:00,0.80094,0.80116,0.80014,0.80074,166400000.0
2006-01-18 01:45:00,0.80018,0.80065,0.79931,0.79942,134400000.0
2006-01-18 01:50:00,0.79981,0.80093,0.79945,0.80037,174800000.0
2006-01-18 01:55:00,0.80027,0.80054,0.79961,0.7998,141200000.0
2006-01-18 02:00:00,0.79993,0.80038,0.79965,0.79988,147600000.0
2006-01-18 02:05:00,0.79989,0.80014,0.79939,0.79975,72000000.0
2006-01-18 02:10:00,0.79933,0.79969,0.79873,0.79885,151400000.0
2006-01-18 02:15:00,0.79921,0.79953,0.79881,0.79942,110400000.0
2006-01-18 02:20:00,0.79938,0.79943,0.79874,0.79877,137600000.0
2006-01-18 02:25:00,0.79894,0.79922,0.79708,0.79821,153400000.0
2006-01-18 02:30:00,0.79839,0.79887,0.79814,0.79875,163200000.0
2006-01-18 02:35:00,0.79846,0.79911,0.79824,0.79906,173800000.0
2006-01-18 02:40:00,0.79881,0.79919,0.7959,0.79919,118800000.0
2006-01-18 02:45:00,0.7991,0.79969,0.79853,0.79927,121600000.0
2006-01-18 02:50:00,0.79958,0.80006,0.79911,0.7992,96000000.0
2006-01-18 02:55:00,0.79934,0.79985,0.79909,0.79956,148800000.0
2006-01-18 03:00:00,0.79954,0.80011,0.79931,0.79978,132200000.0
2006-01-18 03:05:00,0.79971,0.80002,0.79909,0.79939,129600000.0
2006-01-18 03:10:00,0.79945,0.79982,0.79885,0.79903,197800000.0
2006-01-18 03:15:00,0.79905,0.79952,0.79655,0.79917,161600000.0
2006-01-18 03:20:00,0.799,0.79972,0.799,0.79925,172800000.0
2006-01-18 03:25:00,0.79943,0.79983,0.79897,0.79942,179200000.0
2006-01-18 03:30:00,0.79919,0.8002,0.79728,0.8002,147600000.0
2006-01-18 03:35:00,0.79994,0.8002,0.79925,0.79934,173200000.0
2006-01-18 03:40:00,0.79981,0.79981,0.79918,0.79966,96400000.0
2006-01-18 03:45:00,0.79946,0.79974,0.79912,0.79959,56000000.0
2006-01-18 03:50:00,0.79963,0.79969,0.79791,0.79969,148800000.0
2006-01-18 03:55:00,0.79942,0.79964,0.79865,0.79898,201600000.0
2006-01-18 04:00:00,0.79927,0.7994,0.79851,0.7987,140800000.0
2006-01-18 04:05:00,0.79846,0.79929,0.7984,0.79887,110400000.0
2006-01-18 04:10:00,0.79941,0.79961,0.79898,0.79959,94400000.0
2006-01-18 04:15:00,0.79957,0.80001,0.79937,0.79959,120000000.0
2006-01-18 04:20:00,0.7995,0.79996,0.79822,0.79934,107200000.0
2006-01-18 04:25:00,0.79941,0.79985,0.79807,0.79919,158400000.0
2006-01-18 04:30:00,0.79909,0.79983,0.79905,0.79911,167400000.0
2006-01-18 04:35:00,0.79947,0.79955,0.79885,0.79885,100200000.0
2006-01-18 04:40:00,0.79903,0.79976,0.79899,0.79927,106000000.0
2006-01-18 04:45:00,0.79925,0.79955,0.79895,0.79904,105600000.0
2006-01-18 04:50:00,0.79942,0.79979,0.79915,0.79966,110400000.0
2006-01-18 04:55:00,0.79961,0.79976,0.79891,0.79934,154000000.0
2006-01-18 05:00:00,0.79933,0.79998,0.79925,0.79951,133800000.0
2006-01-18 05:05:00,0.7999,0.79993,0.79917,0.79943,32000000.0
2006-01-18 05:10:00,0.79968,0.79992,0.79919,0.7995,67200000.0
2006-01-18 05:15:00,0.79965,0.80014,0.79947,0.80008,139600000.0
2006-01-18 05:20:00,0.80006,0.8004,0.79955,0.7997,120200000.0
2006-01-18 05:25:00,0.79953,0.80006,0.79947,0.79974,159800000.0
2006-01-18 05:30:00,0.79934,0.80013,0.79928,0.79975,171200000.0
2006-01-18 05:35:00,0.7997,0.80021,0.79948,0.79997,164000000.0
2006-01-18 05:40:00,0.79996,0.80034,0.79956,0.80005,105600000.0
2006-01-18 05:45:00,0.79984,0.80034,0.79971,0.80028,128000000.0
2006-01-18 05:50:00,0.80012,0.80083,0.79991,0.80048,113600000.0
2006-01-18 05:55:00,0.80053,0.80074,0.80013,0.80064,144000000.0
2006-01-18 06:00:00,0.80015,0.80062,0.79979,0.80032,99200000.0
2006-01-18 06:05:00,0.79994,0.80023,0.79973,0.79973,28800000.0
2006-01-18 06:10:00,0.79996,0.80046,0.79988,0.80001,152200000.0
2006-01-18 06:15:00,0.79997,0.80021,0.79837,0.79854,185000000.0
2006-01-18 06:20:00,0.79809,0.79943,0.79754,0.799,153600000.0
2006-01-18 06:25:00,0.79905,0.79942,0.79863,0.79876,172800000.0
2006-01-18 06:30:00,0.7993,0.79989,0.79825,0.7995,165200000.0
2006-01-18 06:35:00,0.79948,0.79999,0.79911,0.79932,191400000.0
2006-01-18 06:40:00,0.7997,0.80046,0.79939,0.79966,157200000.0
2006-01-18 06:45:00,0.79948,0.80007,0.79888,0.79888,171000000.0
2006-01-18 06:50:00,0.79951,0.79985,0.79874,0.79904,181800000.0
2006-01-18 06:55:00,0.79933,0.79946,0.7977,0.79878,124200000.0
2006-01-18 07:00:00,0.79925,0.79934,0.79876,0.79895,163800000.0
2006-01-18 07:05:00,0.79883,0.79957,0.79863,0.79925,190400000.0
2006-01-18 07:10:00,0.79936,0.79959,0.79904,0.79933,177400000.0
2006-01-18 07:15:00,0.79926,0.79993,0.79921,0.79949,139200000.0
2006-01-18 07:20:00,0.79962,0.80009,0.7993,0.79981,160000000.0
2006-01-18 07:25:00,0.80013,0.80051,0.79967,0.80044,161600000.0
2006-01-18 07:30:00,0.8,0.80041,0.79952,0.79981,154000000.0
2006-01-18 07:35:00,0.79977,0.80037,0.79936,0.80028,193600000.0
2006-01-18 07:40:00,0.79984,0.8001,0.7992,0.79961,98000000.0
2006-01-18 07:45:00,0.79974,0.80021,0.79914,0.79948,94400000.0
2006-01-18 07:50:00,0.80002,0.80013,0.79949,0.79979,76800000.0
2006-01-18 07:55:00,0.80041,0.80058,0.79961,0.79999,144000000.0
2006-01-18 08:00:00,0.79976,0.80009,0.79927,0.79943,177400000.0
2006-01-18 08:05:00,0.79976,0.80002,0.79905,0.79978,148800000.0
2006-01-18 08:10:00,0.79941,0.79983,0.79919,0.79981,143400000.0
2006-01-18 08:15:00,0.79937,0.7999,0.79902,0.79914,186600000.0
2006-01-18 08:20:00,0.79882,0.79929,0.79642,0.79803,211200000.0
2006-01-18 08:25:00,0.79785,0.79861,0.79773,0.79836,175200000.0
2006-01-18 08:30:00,0.79841,0.79875,0.79816,0.79841,158400000.0
2006-01-18 08:35:00,0.79845,0.79924,0.79821,0.79895,153600000.0
2006-01-18 08:40:00,0.79928,0.79948,0.79874,0.79922,191800000.0
2006-01-18 08:45:00,0.79885,0.79985,0.79865,0.79981,139200000.0
2006-01-18 08:50:00,0.79961,0.80006,0.79806,0.79977,169600000.0
2006-01-18 08:55:00,0.79943,0.79994,0.79723,0.79981,172800000.0
2006-01-18 09:00:00,0.79981,0.8002,0.79945,0.79976,191400000.0
2006-01-18 09:05:00,0.79997,0.80089,0.79976,0.80078,148200000.0
2006-01-18 09:10:00,0.80032,0.8011,0.80011,0.80085,187600000.0
2006-01-18 09:15:00,0.80011,0.80083,0.7985,0.80034,107200000.0
2006-01-18 09:20:00,0.80016,0.80052,0.79993,0.80013,101200000.0
2006-01-18 09:25:00,0.80034,0.80053,0.79997,0.80025,72400000.0
2006-01-18 09:30:00,0.80021,0.8006,0.79971,0.80059,201600000.0
2006-01-18 09:35:00,0.80047,0.80104,0.80023,0.80039,162600000.0
2006-01-18 09:40:00,0.79994,0.8006,0.79809,0.80015,214200000.0
2006-01-18 09:45:00,0.80034,0.80128,0.80019,0.8008,206800000.0
2006-01-18 09:50:00,0.80065,0.80168,0.80043,0.80159,177600000.0
2006-01-18 09:55:00,0.80149,0.80151,0.8005,0.80088,196200000.0
2006-01-18 10:00:00,0.801,0.80138,0.80031,0.80062,212000000.0
2006-01-18 10:05:00,0.8006,0.80181,0.8006,0.80123,221200000.0
2006-01-18 10:10:00,0.8016,0.80219,0.80134,0.80173,206400000.0
2006-01-18 10:15:00,0.80225,0.80232,0.80132,0.80149,191400000.0
2006-01-18 10:20:00,0.80153,0.80178,0.7997,0.80129,202000000.0
2006-01-18 10:25:00,0.80097,0.80122,0.80049,0.80089,148800000.0
2006-01-18 10:30:00,0.80073,0.80189,0.80036,0.80123,211600000.0
2006-01-18 10:35:00,0.80175,0.80222,0.80123,0.80196,192000000.0
2006-01-18 10:40:00,0.80227,0.80227,0.80127,0.80175,163600000.0
2006-01-18 10:45:00,0.80205,0.80244,0.80135,0.802,206400000.0
2006-01-18 10:50:00,0.80186,0.80274,0.80172,0.80229,201600000.0
2006-01-18 10:55:00,0.80254,0.80256,0.80157,0.80196,201600000.0
2006-01-18 11:00:00,0.80173,0.80269,0.80173,0.80252,163600000.0
2006-01-18 11:05:00,0.80241,0.80247,0.8007,0.80159,197800000.0
2006-01-18 11:10:00,0.80174,0.80236,0.80169,0.80218,206800000.0
2006-01-18 11:15:00,0.80167,0.80219,0.8012,0.80173,133200000.0
2006-01-18 11:20:00,0.80169,0.80169,0.80016,0.80063,197200000.0
2006-01-18 11:25:00,0.80042,0.80079,0.79995,0.80046,168400000.0
2006-01-18 11:30:00,0.8003,0.80099,0.79981,0.80078,163200000.0
2006-01-18 11:35:00,0.80065,0.801,0.80021,0.80062,148200000.0
2006-01-18 11:40:00,0.80013,0.80065,0.79907,0.79985,153600000.0
2006-01-18 11:45:00,0.79987,0.80058,0.79906,0.79998,197200000.0
2006-01-18 11:50:00,0.80037,0.80046,0.79835,0.80002,210000000.0
2006-01-18 11:55:00,0.80033,0.80053,0.79967,0.79995,177600000.0
2006-01-18 12:00:00,0.79922,0.80052,0.79728,0.80021,225600000.0
2006-01-18 12:05:00,0.80017,0.8005,0.7998,0.8004,196800000.0
2006-01-18 12:10:00,0.80035,0.80057,0.79928,0.79954,220800000.0
2006-01-18 12:15:00,0.79937,0.80046,0.79937,0.80046,221200000.0
2006-01-18 12:20:00,0.8001,0.80062,0.79811,0.79999,153600000.0
2006-01-18 12:25:00,0.80028,0.80084,0.79912,0.80054,182400000.0
2006-01-18 12:30:00,0.80088,0.80159,0.80032,0.80136,186800000.0
2006-01-18 12:35:00,0.80114,0.80164,0.80098,0.80121,167800000.0
2006-01-18 12:40:00,0.80136,0.80199,0.80096,0.80184,163200000.0
2006-01-18 12:45:00,0.80145,0.80178,0.80113,0.80136,196800000.0
2006-01-18 12:50:00,0.80122,0.8018,0.80071,0.80131,210400000.0
2006-01-18 12:55:00,0.80165,0.80165,0.80095,0.80123,134400000.0
2006-01-18 13:00:00,0.80087,0.80116,0.79979,0.80034,182800000.0
2006-01-18 13:05:00,0.80069,0.80071,0.80006,0.80042,48000000.0
2006-01-18 13:10:00,0.80078,0.80084,0.80001,0.80039,203200000.0
2006-01-18 13:15:00,0.80015,0.80051,0.79978,0.80006,133200000.0
2006-01-18 13:20:00,0.79975,0.8003,0.7995,0.80023,149200000.0
2006-01-18 13:25:00,0.79976,0.80045,0.79976,0.80011,187000000.0
2006-01-18 13:30:00,0.80003,0.80096,0.7998,0.80067,199800000.0
2006-01-18 13:35:00,0.80038,0.80105,0.80032,0.80068,158400000.0
2006-01-18 13:40:00,0.80089,0.8009,0.80002,0.80025,162600000.0
2006-01-18 13:45:00,0.80004,0.80056,0.79936,0.80006,389200000.0
2006-01-18 13:50:00,0.80032,0.80056,0.79794,0.79979,292800000.0
2006-01-18 13:55:00,0.79985,0.80017,0.79938,0.79998,201000000.0
2006-01-18 14:00:00,0.8004,0.80092,0.79994,0.80034,268200000.0
2006-01-18 14:05:00,0.80068,0.80192,0.80054,0.8015,244200000.0
2006-01-18 14:10:00,0.80156,0.80271,0.80135,0.80233,288200000.0
2006-01-18 14:15:00,0.80278,0.80293,0.80207,0.80243,263400000.0
2006-01-18 14:20:00,0.80226,0.80236,0.80093,0.80125,281600000.0
2006-01-18 14:25:00,0.80103,0.80181,0.80093,0.80138,616600000.0
2006-01-18 14:30:00,0.80131,0.8023,0.80108,0.80217,270800000.0
2006-01-18 14:35:00,0.80182,0.8022,0.80136,0.80185,377400000.0
2006-01-18 14:40:00,0.80191,0.80201,0.80107,0.80129,482800000.0
2006-01-18 14:45:00,0.80122,0.80148,0.80048,0.8007,298000000.0
2006-01-18 14:50:00,0.80091,0.80179,0.80077,0.80126,357200000.0
2006-01-18 14:55:00,0.80127,0.80153,0.80072,0.80122,264200000.0
2006-01-18 15:00:00,0.80082,0.80143,0.8007,0.8012,325000000.0
2006-01-18 15:05:00,0.80075,0.80152,0.80075,0.80123,240600000.0
2006-01-18 15:10:00,0.80074,0.8011,0.80022,0.80055,450400000.0
2006-01-18 15:15:00,0.80091,0.80103,0.79891,0.79973,225400000.0
2006-01-18 15:20:00,0.79999,0.80077,0.7999,0.80045,329000000.0
2006-01-18 15:25:00,0.8006,0.80067,0.79882,0.80023,411600000.0
2006-01-18 15:30:00,0.79843,0.80207,0.79722,0.80158,409800000.0
2006-01-18 15:35:00,0.80149,0.80177,0.80084,0.80109,431000000.0
2006-01-18 15:40:00,0.80066,0.80132,0.80033,0.80107,293600000.0
2006-01-18 15:45:00,0.80162,0.80218,0.8013,0.80151,371800000.0
2006-01-18 15:50:00,0.80131,0.80217,0.80112,0.8015,355600000.0
2006-01-18 15:55:00,0.802,0.80203,0.80127,0.80131,182400000.0
2006-01-18 16:00:00,0.80145,0.80215,0.80107,0.80132,494400000.0
2006-01-18 16:05:00,0.80137,0.8026,0.8011,0.80188,565000000.0
2006-01-18 16:10:00,0.8014,0.80193,0.80009,0.8014,427000000.0
2006-01-18 16:15:00,0.80161,0.8027,0.80139,0.80227,397800000.0
2006-01-18 16:20:00,0.80247,0.80355,0.80226,0.80302,427000000.0
2006-01-18 16:25:00,0.80275,0.80347,0.80252,0.80347,288400000.0
2006-01-18 16:30:00,0.80343,0.80386,0.8031,0.80311,742400000.0
2006-01-18 16:35:00,0.80335,0.80378,0.80295,0.80327,549200000.0
2006-01-18 16:40:00,0.80329,0.80357,0.80256,0.80286,407400000.0
2006-01-18 16:45:00,0.80359,0.8044,0.80321,0.80402,778000000.0
2006-01-18 16:50:00,0.80349,0.80405,0.80321,0.80375,596400000.0
2006-01-18 16:55:00,0.80354,0.80435,0.80319,0.80397,606200000.0
2006-01-18 17:00:00,0.8042,0.80445,0.80308,0.8036,703800000.0
2006-01-18 17:05:00,0.80333,0.80419,0.8031,0.80392,479800000.0
2006-01-18 17:10:00,0.8039,0.8042,0.80285,0.80368,540600000.0
2006-01-18 17:15:00,0.80339,0.80366,0.80214,0.80298,509200000.0
2006-01-18 17:20:00,0.80275,0.80333,0.80232,0.80251,288400000.0
2006-01-18 17:25:00,0.80256,0.80365,0.80235,0.80313,412800000.0
2006-01-18 17:30:00,0.80366,0.80383,0.80297,0.80356,462600000.0
2006-01-18 17:35:00,0.80365,0.8043,0.8033,0.80397,589200000.0
2006-01-18 17:40:00,0.8043,0.80442,0.80363,0.80398,367400000.0
2006-01-18 17:45:00,0.80407,0.80421,0.8035,0.80353,645800000.0
2006-01-18 17:50:00,0.80392,0.80434,0.80342,0.80406,499200000.0
2006-01-18 17:55:00,0.80395,0.80495,0.80376,0.80495,858400000.0
2006-01-18 18:00:00,0.80465,0.80546,0.80444,0.80516,593400000.0
2006-01-18 18:05:00,0.80519,0.80607,0.805,0.80555,984000000.0
2006-01-18 18:10:00,0.80599,0.80605,0.80494,0.80503,316800000.0
2006-01-18 18:15:00,0.80532,0.80581,0.80506,0.80543,344400000.0
2006-01-18 18:20:00,0.8053,0.80566,0.80465,0.80512,470400000.0
2006-01-18 18:25:00,0.80539,0.8055,0.80461,0.80494,339200000.0
2006-01-18 18:30:00,0.80515,0.80523,0.80191,0.80476,244200000.0
2006-01-18 18:35:00,0.8048,0.8052,0.80324,0.80472,300200000.0
2006-01-18 18:40:00,0.80505,0.80526,0.80457,0.80506,200400000.0
2006-01-18 18:45:00,0.80476,0.80518,0.80345,0.80462,355200000.0
2006-01-18 18:50:00,0.80496,0.80527,0.80432,0.80482,208000000.0
2006-01-18 18:55:00,0.80532,0.80534,0.80394,0.80457,256400000.0
2006-01-18 19:00:00,0.80445,0.80506,0.80409,0.80439,196200000.0
2006-01-18 19:05:00,0.80457,0.80461,0.80371,0.80372,334400000.0
2006-01-18 19:10:00,0.80427,0.80453,0.80375,0.8042,244000000.0
2006-01-18 19:15:00,0.80416,0.80488,0.80401,0.8041,168800000.0
2006-01-18 19:20:00,0.80444,0.80484,0.804,0.80444,192000000.0
2006-01-18 19:25:00,0.80491,0.80492,0.80398,0.80479,180800000.0
2006-01-18 19:30:00,0.8045,0.80477,0.8035,0.80384,191200000.0
2006-01-18 19:35:00,0.80386,0.80455,0.80378,0.80428,172200000.0
2006-01-18 19:40:00,0.80419,0.80471,0.80395,0.80407,133200000.0
2006-01-18 19:45:00,0.80459,0.80459,0.80352,0.80422,210000000.0
2006-01-18 19:50:00,0.80406,0.80437,0.80369,0.80398,139000000.0
2006-01-18 19:55:00,0.80377,0.80477,0.80369,0.80449,179200000.0
2006-01-18 20:00:00,0.80434,0.80482,0.80434,0.80457,66600000.0
2006-01-18 20:05:00,0.80484,0.80491,0.80434,0.80483,115200000.0
2006-01-18 20:10:00,0.80483,0.80547,0.80446,0.80498,181800000.0
2006-01-18 20:15:00,0.80517,0.8055,0.80453,0.80478,193000000.0
2006-01-18 20:20:00,0.80503,0.80503,0.80253,0.80483,158800000.0
2006-01-18 20:25:00,0.80461,0.80487,0.80409,0.8044,100600000.0
2006-01-18 20:30:00,0.80422,0.80466,0.80405,0.80418,165200000.0
2006-01-18 20:35:00,0.80418,0.80475,0.80418,0.8042,74000000.0
2006-01-18 20:40:00,0.80462,0.80495,0.80446,0.80464,24000000.0
2006-01-18 20:45:00,0.80454,0.805,0.8042,0.80439,112400000.0
2006-01-18 20:50:00,0.80437,0.80459,0.80246,0.80387,179400000.0
2006-01-18 20:55:00,0.80413,0.80414,0.80363,0.80383,91200000.0
2006-01-18 21:00:00,0.80402,0.80421,0.80358,0.80398,113400000.0
2006-01-18 21:05:00,0.80393,0.80433,0.80377,0.804,105600000.0
2006-01-18 21:10:00,0.80413,0.80413,0.80338,0.804,96000000.0
2006-01-18 21:15:00,0.80364,0.80427,0.80345,0.80399,128000000.0
2006-01-18 21:20:00,0.80396,0.80433,0.80366,0.80406,48000000.0
2006-01-18 21:25:00,0.8038,0.80427,0.80178,0.80379,86400000.0
2006-01-18 21:30:00,0.80412,0.80412,0.80343,0.80358,62400000.0
2006-01-18 21:35:00,0.80367,0.80367,0.80271,0.80302,141200000.0
2006-01-18 21:40:00,0.80308,0.80314,0.8023,0.8025,108800000.0
2006-01-18 21:45:00,0.80227,0.80301,0.80224,0.80276,125800000.0
2006-01-18 21:50:00,0.80242,0.80303,0.80221,0.80255,172800000.0
2006-01-18 21:55:00,0.80298,0.80375,0.80137,0.80298,124800000.0
2006-01-18 22:00:00,0.80293,0.80396,0.8029,0.80347,137600000.0
2006-01-18 22:05:00,0.8035,0.80399,0.8031,0.80332,153600000.0
2006-01-18 22:10:00,0.80332,0.8039,0.80306,0.80352,155200000.0
2006-01-18 22:15:00,0.80358,0.8047,0.8012,0.8012,110800000.0
2006-01-18 22:20:00,0.80367,0.80405,0.80331,0.80367,94400000.0
2006-01-18 22:25:00,0.80376,0.80401,0.80324,0.80345,89600000.0
2006-01-18 22:30:00,0.80362,0.80368,0.80199,0.80321,138600000.0
2006-01-18 22:35:00,0.80336,0.80339,0.80293,0.80293,28800000.0
2006-01-18 22:40:00,0.80334,0.80334,0.80276,0.80309,107200000.0
2006-01-18 22:45:00,0.8033,0.8034,0.80286,0.80315,52800000.0
2006-01-18 22:50:00,0.80276,0.8033,0.80235,0.80261,121000000.0
2006-01-18 22:55:00,0.80291,0.80324,0.80256,0.80294,173800000.0
2006-01-18 23:00:00,0.80282,0.80331,0.80271,0.80331,59200000.0
2006-01-18 23:05:00,0.80288,0.80345,0.80272,0.80312,38400000.0
2006-01-18 23:10:00,0.80294,0.80344,0.80287,0.80312,63800000.0
2006-01-18 23:15:00,0.80344,0.80366,0.80298,0.80366,100200000.0
2006-01-18 23:20:00,0.80349,0.80378,0.80306,0.80332,76800000.0
2006-01-18 23:25:00,0.8032,0.80373,0.80314,0.80344,142400000.0
2006-01-18 23:30:00,0.80349,0.80374,0.80308,0.80314,67600000.0
2006-01-18 23:35:00,0.80321,0.80367,0.8032,0.80366,56000000.0
2006-01-18 23:40:00,0.80326,0.80365,0.80201,0.80312,184400000.0
2006-01-18 23:45:00,0.80288,0.80317,0.80255,0.80291,37800000.0
2006-01-18 23:50:00,0.8027,0.80331,0.80258,0.80306,139200000.0
2006-01-18 23:55:00,0.80306,0.80331,0.80283,0.80331,28800000.0
2006-01-19 00:25:00,0.80266,0.80302,0.80112,0.8016,91600000.0
2006-01-19 00:30:00,0.80153,0.80191,0.8009,0.80156,135400000.0
2006-01-19 00:35:00,0.80166,0.80221,0.80146,0.80221,106000000.0
2006-01-19 00:40:00,0.80196,0.80266,0.80178,0.80252,107200000.0
2006-01-19 00:45:00,0.80238,0.80277,0.80204,0.80273,62800000.0
2006-01-19 00:50:00,0.80226,0.80275,0.8022,0.8023,62400000.0
2006-01-19 00:55:00,0.80247,0.80274,0.80211,0.80239,144000000.0
2006-01-19 01:00:00,0.80234,0.80372,0.80213,0.80321,214800000.0
2006-01-19 01:05:00,0.80374,0.80374,0.80144,0.80347,234600000.0
2006-01-19 01:10:00,0.8031,0.80356,0.80303,0.80313,105600000.0
2006-01-19 01:15:00,0.8031,0.80355,0.80289,0.80313,62400000.0
2006-01-19 01:20:00,0.803,0.80391,0.80141,0.80337,148800000.0
2006-01-19 01:30:00,0.8033,0.80359,0.80311,0.80334,33600000.0
2006-01-19 01:35:00,0.80364,0.80364,0.80248,0.80301,166400000.0
2006-01-19 01:40:00,0.80316,0.80384,0.80315,0.8036,33600000.0
2006-01-19 01:45:00,0.80345,0.80455,0.80272,0.80455,147200000.0
2006-01-19 01:50:00,0.80448,0.80496,0.80408,0.80451,141200000.0
2006-01-19 01:55:00,0.80421,0.80478,0.80411,0.8043,96000000.0
2006-01-19 02:00:00,0.80436,0.80465,0.80395,0.80453,141200000.0
2006-01-19 02:05:00,0.80428,0.80483,0.80405,0.80458,140800000.0
2006-01-19 02:10:00,0.80444,0.80471,0.8039,0.80394,152800000.0
2006-01-19 02:15:00,0.80369,0.80422,0.80349,0.80376,164800000.0
2006-01-19 02:20:00,0.80396,0.80428,0.80375,0.80383,131600000.0
2006-01-19 02:25:00,0.80422,0.80461,0.80275,0.80448,164200000.0
2006-01-19 02:30:00,0.80419,0.80476,0.80419,0.80476,24000000.0
2006-01-19 02:35:00,0.80481,0.80486,0.8043,0.80454,98400000.0
2006-01-19 02:40:00,0.80466,0.80519,0.80271,0.80421,67200000.0
2006-01-19 02:45:00,0.80431,0.80459,0.80319,0.80386,62400000.0
2006-01-19 02:50:00,0.80402,0.80429,0.80266,0.80336,143400000.0
2006-01-19 02:55:00,0.80284,0.8031,0.80224,0.8024,146600000.0
2006-01-19 03:00:00,0.80228,0.80287,0.80208,0.80208,161600000.0
2006-01-19 03:05:00,0.80249,0.80249,0.80102,0.8016,171600000.0
2006-01-19 03:10:00,0.80128,0.80145,0.80039,0.80097,190400000.0
2006-01-19 03:15:00,0.8007,0.80122,0.79867,0.80092,121600000.0
2006-01-19 03:20:00,0.80085,0.80132,0.80064,0.80099,169800000.0
2006-01-19 03:25:00,0.80067,0.80125,0.80053,0.8011,172200000.0
2006-01-19 03:30:00,0.80089,0.80138,0.79823,0.80113,98000000.0
2006-01-19 03:35:00,0.80099,0.80149,0.80088,0.80113,109600000.0
2006-01-19 03:40:00,0.80099,0.80167,0.80086,0.80147,176000000.0
2006-01-19 03:45:00,0.80141,0.80234,0.80123,0.80181,128400000.0
2006-01-19 03:50:00,0.80185,0.80236,0.79988,0.8019,77800000.0
2006-01-19 03:55:00,0.80225,0.80254,0.80192,0.8023,148800000.0
2006-01-19 04:00:00,0.80222,0.80254,0.80204,0.80249,38400000.0
2006-01-19 04:05:00,0.80214,0.80267,0.80211,0.80226,89400000.0
2006-01-19 04:10:00,0.80242,0.80242,0.80137,0.8016,41000000.0
2006-01-19 04:15:00,0.80151,0.80151,0.79945,0.79991,188600000.0
2006-01-19 04:20:00,0.79988,0.79988,0.79666,0.79821,169000000.0
2006-01-19 04:25:00,0.79854,0.79892,0.79733,0.79749,186600000.0
2006-01-19 04:30:00,0.79827,0.79867,0.79715,0.79802,158400000.0
2006-01-19 04:35:00,0.79827,0.79898,0.79805,0.7989,182800000.0
2006-01-19 04:40:00,0.79893,0.79898,0.79804,0.79856,182800000.0
2006-01-19 04:45:00,0.79853,0.79888,0.7978,0.79839,216400000.0
2006-01-19 04:50:00,0.79868,0.79877,0.79821,0.79856,57600000.0
2006-01-19 04:55:00,0.79806,0.79831,0.7976,0.79807,153600000.0
2006-01-19 05:00:00,0.79758,0.79785,0.79516,0.79734,164800000.0
2006-01-19 05:05:00,0.79714,0.79748,0.79678,0.79735,192000000.0
2006-01-19 05:10:00,0.79711,0.79759,0.79681,0.79721,187200000.0
2006-01-19 05:15:00,0.7973,0.79805,0.79713,0.79771,123600000.0
2006-01-19 05:20:00,0.79755,0.79821,0.79733,0.79786,181600000.0
2006-01-19 05:25:00,0.79826,0.79848,0.79777,0.79802,120000000.0
2006-01-19 05:30:00,0.79779,0.79883,0.79737,0.79831,116200000.0
2006-01-19 05:35:00,0.79827,0.79888,0.79827,0.79852,86400000.0
2006-01-19 05:40:00,0.79894,0.79944,0.79653,0.79881,160000000.0
2006-01-19 05:45:00,0.79837,0.79895,0.7981,0.79815,151400000.0
2006-01-19 05:50:00,0.79802,0.7985,0.79755,0.79798,95400000.0
2006-01-19 05:55:00,0.79767,0.79821,0.79746,0.79803,144000000.0
2006-01-19 06:00:00,0.79752,0.79806,0.79722,0.79722,129400000.0
2006-01-19 06:05:00,0.79745,0.79803,0.79702,0.79803,147000000.0
2006-01-19 06:10:00,0.79781,0.79821,0.79752,0.79776,94400000.0
2006-01-19 06:15:00,0.79803,0.79874,0.7977,0.79843,149200000.0
2006-01-19 06:20:00,0.79844,0.79883,0.79804,0.79825,67200000.0
2006-01-19 06:25:00,0.79836,0.79876,0.79824,0.79863,69800000.0
2006-01-19 06:40:00,0.79838,0.79863,0.79758,0.79813,141800000.0
2006-01-19 06:45:00,0.79768,0.79832,0.79756,0.79788,105600000.0
2006-01-19 06:50:00,0.79804,0.79868,0.79779,0.79862,189200000.0
2006-01-19 06:55:00,0.79838,0.79877,0.79815,0.7984,116800000.0
2006-01-19 07:00:00,0.79873,0.79892,0.79805,0.79815,176000000.0
2006-01-19 07:05:00,0.79852,0.79864,0.79793,0.79843,129600000.0
2006-01-19 07:10:00,0.79805,0.79854,0.79805,0.79853,109800000.0
2006-01-19 07:15:00,0.79816,0.79874,0.79786,0.79791,137000000.0
2006-01-19 07:20:00,0.79827,0.79851,0.79747,0.79819,154600000.0
2006-01-19 07:25:00,0.79823,0.79865,0.79777,0.79865,111400000.0
2006-01-19 07:30:00,0.79847,0.79888,0.79822,0.79853,64000000.0
2006-01-19 07:35:00,0.7982,0.79886,0.79807,0.79854,195000000.0
2006-01-19 07:40:00,0.79813,0.79923,0.79808,0.79896,96400000.0
2006-01-19 07:45:00,0.79921,0.79938,0.79826,0.79866,200000000.0
2006-01-19 07:50:00,0.79903,0.79945,0.79775,0.79901,226400000.0
2006-01-19 07:55:00,0.7989,0.79961,0.7989,0.79907,182400000.0
2006-01-19 08:00:00,0.79892,0.79958,0.79865,0.7989,172800000.0
2006-01-19 08:05:00,0.79906,0.80023,0.79883,0.79995,158800000.0
2006-01-19 08:10:00,0.79995,0.80018,0.79892,0.79915,161600000.0
2006-01-19 08:15:00,0.79905,0.79968,0.79892,0.79933,144000000.0
2006-01-19 08:20:00,0.7995,0.79992,0.79742,0.79985,211600000.0
2006-01-19 08:25:00,0.7994,0.80009,0.79919,0.79952,100800000.0
2006-01-19 08:30:00,0.79934,0.79977,0.79896,0.79919,206800000.0
2006-01-19 08:35:00,0.79889,0.7995,0.79874,0.79916,158400000.0
2006-01-19 08:40:00,0.79883,0.79912,0.7982,0.79823,201000000.0
2006-01-19 08:45:00,0.79877,0.79913,0.798,0.7981,136000000.0
2006-01-19 08:50:00,0.79816,0.7987,0.79792,0.79843,94400000.0
2006-01-19 08:55:00,0.79853,0.79878,0.79604,0.79825,171200000.0
2006-01-19 09:00:00,0.79842,0.79877,0.7981,0.7987,143800000.0
2006-01-19 09:05:00,0.79855,0.79892,0.79784,0.79868,144000000.0
2006-01-19 09:10:00,0.79826,0.7986,0.79742,0.79843,187200000.0
2006-01-19 09:15:00,0.79848,0.79853,0.79661,0.7976,180200000.0
2006-01-19 09:20:00,0.79756,0.7977,0.79689,0.79692,172800000.0
2006-01-19 09:25:00,0.79679,0.79762,0.79653,0.79755,182400000.0
2006-01-19 09:30:00,0.79722,0.79773,0.7966,0.79667,201600000.0
2006-01-19 09:35:00,0.79646,0.79741,0.79612,0.79734,163600000.0
2006-01-19 09:40:00,0.79703,0.79739,0.7947,0.79675,221000000.0
2006-01-19 09:45:00,0.79658,0.79737,0.7964,0.79668,206800000.0
2006-01-19 09:50:00,0.79657,0.7975,0.79633,0.79726,144000000.0
2006-01-19 09:55:00,0.79703,0.79823,0.79698,0.79795,196200000.0
2006-01-19 10:00:00,0.79802,0.79866,0.79786,0.79793,211200000.0
2006-01-19 10:05:00,0.79862,0.79862,0.79722,0.79742,219000000.0
2006-01-19 10:10:00,0.79787,0.79819,0.79726,0.79761,205200000.0
2006-01-19 10:15:00,0.7973,0.79808,0.79728,0.7973,192400000.0
2006-01-19 10:20:00,0.79758,0.79844,0.79572,0.79785,201600000.0
2006-01-19 10:25:00,0.79745,0.79853,0.79743,0.79794,188800000.0
2006-01-19 10:30:00,0.79787,0.79974,0.79758,0.79939,211200000.0
2006-01-19 10:35:00,0.79923,0.79978,0.79874,0.79932,192000000.0
2006-01-19 10:40:00,0.79905,0.79952,0.79868,0.79888,199800000.0
2006-01-19 10:45:00,0.79917,0.79941,0.7985,0.79938,206400000.0
2006-01-19 10:50:00,0.79928,0.80006,0.7989,0.79986,201600000.0
2006-01-19 10:55:00,0.7994,0.79978,0.79845,0.79879,201600000.0
2006-01-19 11:00:00,0.79839,0.7988,0.79804,0.7984,189800000.0
2006-01-19 11:05:00,0.79842,0.79896,0.79645,0.79847,196800000.0
2006-01-19 11:10:00,0.79873,0.79876,0.79798,0.7982,205800000.0
2006-01-19 11:15:00,0.79871,0.7993,0.79841,0.79918,158400000.0
2006-01-19 11:20:00,0.79886,0.79931,0.79846,0.79859,196600000.0
2006-01-19 11:25:00,0.79861,0.79894,0.79809,0.79826,171200000.0
2006-01-19 11:30:00,0.79838,0.79907,0.79807,0.79876,203200000.0
2006-01-19 11:35:00,0.79907,0.79907,0.79826,0.7985,191400000.0
2006-01-19 11:40:00,0.79859,0.7994,0.79809,0.79917,169000000.0
2006-01-19 11:45:00,0.79888,0.79943,0.79835,0.79912,197600000.0
2006-01-19 11:50:00,0.79943,0.80042,0.79831,0.80042,210600000.0
2006-01-19 11:55:00,0.80026,0.80196,0.79996,0.80151,177600000.0
2006-01-19 12:00:00,0.80133,0.80152,0.79988,0.80152,225000000.0
2006-01-19 12:05:00,0.80109,0.80219,0.80092,0.80104,196800000.0
2006-01-19 12:10:00,0.80109,0.80177,0.80077,0.8013,220600000.0
2006-01-19 12:15:00,0.80156,0.80165,0.80051,0.80127,220200000.0
2006-01-19 12:20:00,0.80048,0.8017,0.79934,0.80104,205800000.0
2006-01-19 12:25:00,0.80103,0.80147,0.80013,0.80036,144000000.0
2006-01-19 12:30:00,0.80037,0.80085,0.79996,0.80048,144000000.0
2006-01-19 12:35:00,0.80019,0.80045,0.79958,0.79979,204200000.0
2006-01-19 12:40:00,0.79991,0.80006,0.79936,0.8,172800000.0
2006-01-19 12:45:00,0.79974,0.80013,0.79941,0.79968,197000000.0
2006-01-19 12:50:00,0.7997,0.80014,0.79867,0.79942,212800000.0
2006-01-19 12:55:00,0.79911,0.79937,0.79829,0.79855,171600000.0
2006-01-19 13:00:00,0.79888,0.79897,0.79792,0.79844,181800000.0
2006-01-19 13:05:00,0.79828,0.79899,0.79811,0.79859,216400000.0
2006-01-19 13:10:00,0.79861,0.79884,0.79799,0.79848,203400000.0
2006-01-19 13:15:00,0.79863,0.79903,0.79837,0.79897,210000000.0
2006-01-19 13:20:00,0.79869,0.79893,0.79812,0.79812,148800000.0
2006-01-19 13:25:00,0.79825,0.79956,0.79801,0.79909,154000000.0
2006-01-19 13:30:00,0.79944,0.79944,0.79854,0.7989,191400000.0
2006-01-19 13:35:00,0.79923,0.8001,0.79853,0.79981,207200000.0
2006-01-19 13:40:00,0.79982,0.80026,0.7996,0.79982,206800000.0
2006-01-19 13:45:00,0.79989,0.80034,0.79921,0.79955,393400000.0
2006-01-19 13:50:00,0.79963,0.80006,0.79745,0.79956,291600000.0
2006-01-19 13:55:00,0.79956,0.79995,0.79891,0.79927,201600000.0
2006-01-19 14:00:00,0.79888,0.79917,0.79809,0.79839,268000000.0
2006-01-19 14:05:00,0.79877,0.79912,0.79844,0.79868,163600000.0
2006-01-19 14:10:00,0.79888,0.79921,0.79851,0.79892,287400000.0
2006-01-19 14:15:00,0.79905,0.79929,0.79839,0.79907,264400000.0
2006-01-19 14:20:00,0.79886,0.79984,0.79856,0.79949,284000000.0
2006-01-19 14:25:00,0.79934,0.80012,0.7989,0.79939,618400000.0
2006-01-19 14:30:00,0.79921,0.79944,0.79818,0.79845,222000000.0
2006-01-19 14:35:00,0.79854,0.79907,0.79817,0.79895,364800000.0
2006-01-19 14:40:00,0.79883,0.79908,0.79807,0.79836,412200000.0
2006-01-19 14:45:00,0.79803,0.79879,0.79784,0.79835,298200000.0
2006-01-19 14:50:00,0.79797,0.79861,0.79777,0.79812,357400000.0
2006-01-19 14:55:00,0.79846,0.79849,0.79727,0.79754,263800000.0
2006-01-19 15:00:00,0.79753,0.79785,0.79687,0.79727,326400000.0
2006-01-19 15:05:00,0.79722,0.79757,0.79687,0.79693,134800000.0
2006-01-19 15:10:00,0.7969,0.79811,0.79668,0.79741,451200000.0
2006-01-19 15:15:00,0.79729,0.798,0.79539,0.79765,240000000.0
2006-01-19 15:20:00,0.79789,0.79824,0.79661,0.79661,327800000.0
2006-01-19 15:25:00,0.79694,0.79777,0.79533,0.7977,413200000.0
2006-01-19 15:30:00,0.79409,0.79744,0.79409,0.79681,411600000.0
2006-01-19 15:35:00,0.79639,0.79731,0.79632,0.79659,430200000.0
2006-01-19 15:40:00,0.7969,0.7969,0.79618,0.79628,298600000.0
2006-01-19 15:45:00,0.79671,0.79692,0.79554,0.79662,368000000.0
2006-01-19 15:50:00,0.79662,0.79694,0.79616,0.79675,353600000.0
2006-01-19 15:55:00,0.79629,0.79667,0.79601,0.79621,273000000.0
2006-01-19 16:00:00,0.7963,0.79656,0.79576,0.79623,493600000.0
2006-01-19 16:05:00,0.79605,0.79639,0.79538,0.79576,563000000.0
2006-01-19 16:10:00,0.79594,0.79601,0.79398,0.79565,427400000.0
2006-01-19 16:15:00,0.79586,0.79684,0.79549,0.79679,397800000.0
2006-01-19 16:20:00,0.79665,0.79739,0.7964,0.79739,416800000.0
2006-01-19 16:25:00,0.79689,0.79736,0.7963,0.79719,287200000.0
2006-01-19 16:30:00,0.79739,0.79757,0.79627,0.79665,742800000.0
2006-01-19 16:35:00,0.79657,0.79657,0.79559,0.79568,541600000.0
2006-01-19 16:40:00,0.79561,0.79631,0.79552,0.79563,408400000.0
2006-01-19 16:45:00,0.79614,0.79622,0.79461,0.79547,777200000.0
2006-01-19 16:50:00,0.79553,0.79589,0.79497,0.7956,594000000.0
2006-01-19 16:55:00,0.79521,0.79594,0.79487,0.79583,602800000.0
2006-01-19 17:00:00,0.79539,0.79585,0.7948,0.7948,696200000.0
2006-01-19 17:05:00,0.7948,0.7954,0.79401,0.7954,490400000.0
2006-01-19 17:10:00,0.7951,0.7964,0.79507,0.7959,543000000.0
2006-01-19 17:15:00,0.79661,0.79661,0.7959,0.79623,509000000.0
2006-01-19 17:20:00,0.79628,0.79642,0.79534,0.7958,288200000.0
2006-01-19 17:25:00,0.79546,0.79582,0.79502,0.79502,412000000.0
2006-01-19 17:30:00,0.79514,0.7954,0.79436,0.79451,473600000.0
2006-01-19 17:35:00,0.7947,0.79523,0.7937,0.79384,815600000.0
2006-01-19 17:40:00,0.79409,0.79421,0.79228,0.79249,369400000.0
2006-01-19 17:45:00,0.79255,0.79366,0.79242,0.79277,650000000.0
2006-01-19 17:50:00,0.79302,0.7933,0.79172,0.79283,489200000.0
2006-01-19 17:55:00,0.79285,0.79285,0.7921,0.79246,860000000.0
2006-01-19 18:00:00,0.79257,0.79311,0.79243,0.79269,556600000.0
2006-01-19 18:05:00,0.79265,0.7935,0.79248,0.79326,983000000.0
2006-01-19 18:10:00,0.79343,0.79377,0.79305,0.79328,315200000.0
2006-01-19 18:15:00,0.79319,0.79319,0.79067,0.79093,345600000.0
2006-01-19 18:20:00,0.79122,0.79122,0.78976,0.7904,469600000.0
2006-01-19 18:25:00,0.79026,0.79176,0.78975,0.79161,327800000.0
2006-01-19 18:30:00,0.79166,0.79185,0.78899,0.79138,239800000.0
2006-01-19 18:35:00,0.79122,0.79199,0.79003,0.79151,292200000.0
2006-01-19 18:40:00,0.79126,0.79169,0.79103,0.79144,200800000.0
2006-01-19 18:45:00,0.79142,0.79146,0.79024,0.79092,356400000.0
2006-01-19 18:50:00,0.7912,0.79125,0.79025,0.79059,209600000.0
2006-01-19 18:55:00,0.79052,0.79086,0.79022,0.79046,239800000.0
2006-01-19 19:00:00,0.79021,0.79054,0.78923,0.78961,197200000.0
2006-01-19 19:05:00,0.78972,0.78993,0.78863,0.78899,508800000.0
2006-01-19 19:10:00,0.78841,0.78898,0.78749,0.78796,245400000.0
2006-01-19 19:15:00,0.78792,0.78926,0.78771,0.78874,166200000.0
2006-01-19 19:20:00,0.78924,0.78924,0.78777,0.78854,192000000.0
2006-01-19 19:25:00,0.78836,0.78964,0.78821,0.78964,182800000.0
2006-01-19 19:30:00,0.78941,0.79013,0.78834,0.78966,196800000.0
2006-01-19 19:35:00,0.78982,0.79026,0.78959,0.78974,172800000.0
2006-01-19 19:40:00,0.78987,0.7902,0.78961,0.79016,124800000.0
2006-01-19 19:45:00,0.78993,0.79038,0.7896,0.7896,191800000.0
2006-01-19 19:50:00,0.7901,0.79073,0.78999,0.79031,177600000.0
2006-01-19 19:55:00,0.79014,0.79014,0.78934,0.78983,134800000.0
2006-01-19 20:00:00,0.78978,0.79007,0.78732,0.79001,145000000.0
2006-01-19 20:05:00,0.78954,0.79013,0.78954,0.79013,115600000.0
2006-01-19 20:10:00,0.79014,0.79014,0.78952,0.78972,131200000.0
2006-01-19 20:15:00,0.78999,0.79001,0.78939,0.79,143400000.0
2006-01-19 20:20:00,0.78985,0.79013,0.78814,0.78985,90600000.0
2006-01-19 20:25:00,0.78991,0.79026,0.78967,0.79001,117800000.0
2006-01-19 20:30:00,0.78986,0.79051,0.78967,0.79051,92800000.0
2006-01-19 20:35:00,0.79045,0.79045,0.7899,0.79002,102400000.0
2006-01-19 20:40:00,0.79031,0.79041,0.78979,0.79015,158400000.0
2006-01-19 20:45:00,0.79003,0.79048,0.78967,0.78967,192000000.0
2006-01-19 20:50:00,0.79032,0.79056,0.78853,0.79003,157200000.0
2006-01-19 20:55:00,0.79032,0.79075,0.79015,0.79015,144400000.0
2006-01-19 21:00:00,0.79037,0.79094,0.79013,0.79066,110400000.0
2006-01-19 21:05:00,0.79062,0.79094,0.79039,0.79067,153600000.0
2006-01-19 21:10:00,0.79054,0.79101,0.79026,0.79082,162600000.0
2006-01-19 21:15:00,0.79043,0.79074,0.78994,0.79042,156200000.0
2006-01-19 21:20:00,0.79009,0.7905,0.78988,0.79018,105600000.0
2006-01-19 21:25:00,0.7901,0.79047,0.7898,0.79009,85800000.0
2006-01-19 21:30:00,0.79011,0.7904,0.78976,0.79002,84800000.0
2006-01-19 21:35:00,0.79001,0.79026,0.78979,0.78981,60800000.0
2006-01-19 21:40:00,0.79028,0.79028,0.78965,0.79015,101200000.0
2006-01-19 21:45:00,0.78973,0.79032,0.78973,0.79025,81600000.0
2006-01-19 21:50:00,0.7899,0.79041,0.78986,0.79035,136000000.0
2006-01-19 21:55:00,0.78996,0.79047,0.78768,0.78995,144400000.0
2006-01-19 22:00:00,0.79018,0.79047,0.78881,0.79033,144000000.0
2006-01-19 22:05:00,0.79026,0.7904,0.78971,0.78985,158400000.0
2006-01-19 22:10:00,0.79016,0.79047,0.78991,0.78992,106000000.0
2006-01-19 22:15:00,0.79023,0.79048,0.79001,0.7904,33600000.0
2006-01-19 22:25:00,0.79006,0.79042,0.78984,0.79003,86400000.0
2006-01-19 22:30:00,0.79004,0.79031,0.7898,0.79028,25600000.0
2006-01-19 22:40:00,0.78976,0.79035,0.78976,0.79032,33600000.0
2006-01-19 22:45:00,0.79034,0.79043,0.78964,0.79016,144400000.0
2006-01-19 22:50:00,0.79045,0.79045,0.79008,0.79008,9600000.0
2006-01-19 22:55:00,0.79014,0.79054,0.79,0.79043,187200000.0
2006-01-19 23:05:00,0.79041,0.79041,0.78975,0.78987,148600000.0
2006-01-19 23:15:00,0.7903,0.7903,0.78974,0.79018,100000000.0
2006-01-19 23:25:00,0.78999,0.79027,0.78969,0.78972,100800000.0
2006-01-19 23:30:00,0.7888,0.78994,0.78739,0.78971,62400000.0
2006-01-19 23:35:00,0.78944,0.78987,0.78785,0.7896,67200000.0
2006-01-19 23:40:00,0.78944,0.78994,0.78927,0.78927,97600000.0
2006-01-19 23:45:00,0.78963,0.78997,0.78944,0.78994,114600000.0
2006-01-19 23:50:00,0.78954,0.78993,0.78936,0.78941,67200000.0
2006-01-19 23:55:00,0.78965,0.78996,0.78944,0.78963,126400000.0
2006-01-20 00:35:00,0.78995,0.79211,0.78977,0.79205,137600000.0
2006-01-20 00:40:00,0.79185,0.79237,0.79162,0.79211,80000000.0
2006-01-20 00:45:00,0.79185,0.79259,0.79153,0.79236,138600000.0
2006-01-20 00:50:00,0.79208,0.79256,0.79181,0.79237,100800000.0
2006-01-20 00:55:00,0.79212,0.79266,0.79175,0.79231,134400000.0
2006-01-20 01:00:00,0.79246,0.794,0.79219,0.79328,172800000.0
2006-01-20 01:05:00,0.7935,0.79356,0.79077,0.79287,235000000.0
2006-01-20 01:10:00,0.7926,0.79304,0.79122,0.79266,171000000.0
2006-01-20 01:15:00,0.79256,0.79294,0.79175,0.79198,158400000.0
2006-01-20 01:20:00,0.79241,0.79287,0.79051,0.79235,153600000.0
2006-01-20 01:25:00,0.79257,0.79285,0.79219,0.79239,110800000.0
2006-01-20 01:30:00,0.79247,0.79247,0.79177,0.79223,64000000.0
2006-01-20 01:35:00,0.79193,0.79218,0.79101,0.79164,75200000.0
2006-01-20 01:40:00,0.79148,0.79176,0.79115,0.7915,130000000.0
2006-01-20 01:45:00,0.79163,0.79178,0.7904,0.79107,164200000.0
2006-01-20 01:50:00,0.79086,0.79144,0.79061,0.79089,174800000.0
2006-01-20 01:55:00,0.79087,0.79155,0.79065,0.79123,100800000.0
2006-01-20 02:00:00,0.79131,0.79188,0.7912,0.79152,163600000.0
2006-01-20 02:05:00,0.79175,0.79276,0.7916,0.79246,102400000.0
2006-01-20 02:10:00,0.79245,0.79291,0.79223,0.7924,131600000.0
2006-01-20 02:15:00,0.79234,0.79266,0.79199,0.79199,57000000.0
2006-01-20 02:20:00,0.79224,0.79276,0.79208,0.79236,102800000.0
2006-01-20 02:25:00,0.79223,0.79267,0.79107,0.79221,116800000.0
2006-01-20 02:30:00,0.79243,0.79281,0.79203,0.79248,105600000.0
2006-01-20 02:35:00,0.79231,0.7928,0.79225,0.7923,99600000.0
2006-01-20 02:40:00,0.79283,0.79333,0.78988,0.79259,118800000.0
2006-01-20 02:45:00,0.7926,0.79302,0.79183,0.79223,118400000.0
2006-01-20 02:50:00,0.79254,0.79276,0.79209,0.79247,125800000.0
2006-01-20 02:55:00,0.7919,0.79219,0.79118,0.79209,132000000.0
2006-01-20 03:00:00,0.79209,0.79241,0.79105,0.79165,170600000.0
2006-01-20 03:05:00,0.79175,0.79221,0.79123,0.79197,182400000.0
2006-01-20 03:10:00,0.7919,0.79228,0.79162,0.79226,146000000.0
2006-01-20 03:15:00,0.79203,0.79232,0.79177,0.79203,62400000.0
2006-01-20 03:20:00,0.792,0.79234,0.79184,0.79234,71400000.0
2006-01-20 03:25:00,0.79239,0.79272,0.79196,0.79218,100800000.0
2006-01-20 03:30:00,0.79244,0.79299,0.79223,0.79244,128400000.0
2006-01-20 03:35:00,0.79219,0.79253,0.79187,0.79222,148800000.0
2006-01-20 03:40:00,0.79233,0.79336,0.79216,0.79336,148800000.0
2006-01-20 03:45:00,0.79308,0.79355,0.79257,0.79298,128400000.0
2006-01-20 03:50:00,0.79288,0.79368,0.79107,0.79326,183600000.0
2006-01-20 03:55:00,0.79339,0.79346,0.79276,0.79298,101200000.0
2006-01-20 04:00:00,0.79346,0.7936,0.79287,0.79314,102400000.0
2006-01-20 04:05:00,0.793,0.79367,0.79289,0.7931,131600000.0
2006-01-20 04:10:00,0.79343,0.79385,0.79302,0.79324,96000000.0
2006-01-20 04:15:00,0.79308,0.79368,0.79304,0.79354,124800000.0
2006-01-20 04:20:00,0.79302,0.79345,0.79118,0.79302,119200000.0
2006-01-20 04:25:00,0.79283,0.79318,0.79121,0.79133,204800000.0
2006-01-20 04:30:00,0.7911,0.79172,0.79065,0.79097,168000000.0
2006-01-20 04:35:00,0.79105,0.792,0.79087,0.79173,139200000.0
2006-01-20 04:40:00,0.79214,0.7924,0.79171,0.79202,182400000.0
2006-01-20 04:45:00,0.79212,0.79317,0.79207,0.79282,236000000.0
2006-01-20 04:50:00,0.79281,0.79289,0.79144,0.79144,144000000.0
2006-01-20 04:55:00,0.79154,0.7918,0.79096,0.79112,191400000.0
2006-01-20 05:00:00,0.79109,0.79155,0.79009,0.79125,134400000.0
2006-01-20 05:05:00,0.79082,0.79128,0.79045,0.79124,186600000.0
2006-01-20 05:10:00,0.79093,0.79165,0.79088,0.79148,133200000.0
2006-01-20 05:15:00,0.79163,0.79197,0.79114,0.79149,126400000.0
2006-01-20 05:20:00,0.7915,0.79223,0.79085,0.7919,114000000.0
2006-01-20 05:25:00,0.79187,0.79233,0.79164,0.79188,182200000.0
2006-01-20 05:30:00,0.79179,0.7921,0.79152,0.7916,64400000.0
2006-01-20 05:35:00,0.79186,0.79223,0.79165,0.79216,128000000.0
2006-01-20 05:40:00,0.79195,0.79218,0.78891,0.79188,120000000.0
2006-01-20 05:45:00,0.79188,0.79264,0.79177,0.79233,150800000.0
2006-01-20 05:50:00,0.79231,0.79263,0.79199,0.79263,108800000.0
2006-01-20 05:55:00,0.79219,0.79264,0.79199,0.79251,68200000.0
2006-01-20 06:00:00,0.79223,0.79256,0.79208,0.79229,58000000.0
2006-01-20 06:10:00,0.7921,0.79301,0.79191,0.79252,113600000.0
2006-01-20 06:15:00,0.79274,0.793,0.79197,0.79244,146000000.0
2006-01-20 06:20:00,0.79254,0.79333,0.79221,0.79305,89600000.0
2006-01-20 06:25:00,0.79292,0.79316,0.79247,0.79265,166400000.0
2006-01-20 06:30:00,0.79335,0.7934,0.79254,0.79275,168000000.0
2006-01-20 06:35:00,0.7925,0.79299,0.79233,0.79254,161600000.0
2006-01-20 06:40:00,0.79278,0.79313,0.79259,0.79313,51200000.0
2006-01-20 06:45:00,0.79285,0.79335,0.79258,0.79308,100600000.0
2006-01-20 06:50:00,0.79299,0.7934,0.79275,0.79293,62200000.0
2006-01-20 06:55:00,0.79312,0.79316,0.79204,0.7922,65600000.0
2006-01-20 07:00:00,0.7928,0.79337,0.7926,0.79292,165200000.0
2006-01-20 07:05:00,0.79288,0.79347,0.79269,0.79301,86400000.0
2006-01-20 07:10:00,0.79341,0.79374,0.79296,0.79299,121600000.0
2006-01-20 07:15:00,0.79303,0.79328,0.79247,0.79281,130000000.0
2006-01-20 07:20:00,0.79298,0.79325,0.7926,0.79276,56400000.0
2006-01-20 07:25:00,0.79265,0.79294,0.79237,0.79284,100800000.0
2006-01-20 07:30:00,0.79266,0.79307,0.79229,0.79258,120000000.0
2006-01-20 07:35:00,0.79289,0.79315,0.79256,0.79312,64000000.0
2006-01-20 07:40:00,0.79288,0.79314,0.79256,0.79256,61800000.0
2006-01-20 07:45:00,0.79273,0.79306,0.79229,0.79275,56000000.0
2006-01-20 07:55:00,0.79321,0.79362,0.7928,0.79362,144400000.0
2006-01-20 08:00:00,0.79333,0.79364,0.79289,0.7934,211600000.0
2006-01-20 08:05:00,0.79293,0.79346,0.79265,0.79321,169600000.0
2006-01-20 08:10:00,0.79273,0.79336,0.79172,0.79301,107600000.0
2006-01-20 08:15:00,0.79295,0.79346,0.79249,0.79252,193600000.0
2006-01-20 08:20:00,0.79273,0.79326,0.79248,0.79273,173200000.0
2006-01-20 08:25:00,0.79286,0.7932,0.79213,0.79218,172800000.0
2006-01-20 08:30:00,0.79217,0.79293,0.79195,0.79254,158400000.0
2006-01-20 08:35:00,0.79276,0.79344,0.79228,0.79296,192000000.0
2006-01-20 08:40:00,0.79308,0.79398,0.79296,0.79369,175800000.0
2006-01-20 08:45:00,0.7934,0.79387,0.79311,0.79328,139200000.0
2006-01-20 08:50:00,0.79326,0.7941,0.79113,0.7941,148800000.0
2006-01-20 08:55:00,0.79377,0.79405,0.79168,0.7931,180600000.0
2006-01-20 09:00:00,0.79322,0.79336,0.79241,0.79275,192400000.0
2006-01-20 09:05:00,0.79263,0.79304,0.79243,0.79263,166400000.0
2006-01-20 09:10:00,0.79222,0.79317,0.79211,0.79288,186000000.0
2006-01-20 09:15:00,0.79312,0.79338,0.79184,0.79293,151400000.0
2006-01-20 09:20:00,0.79325,0.79361,0.79303,0.79323,138000000.0
2006-01-20 09:25:00,0.79313,0.79365,0.7929,0.7935,143800000.0
2006-01-20 09:30:00,0.7934,0.79376,0.79268,0.79282,201600000.0
2006-01-20 09:35:00,0.79305,0.7931,0.7916,0.79167,170600000.0
2006-01-20 09:40:00,0.79164,0.79219,0.79003,0.79142,210600000.0
2006-01-20 09:45:00,0.79174,0.7919,0.79123,0.79149,203000000.0
2006-01-20 09:50:00,0.79137,0.79222,0.79137,0.79195,177600000.0
2006-01-20 09:55:00,0.79191,0.79219,0.7913,0.79144,196800000.0
2006-01-20 10:00:00,0.79194,0.79207,0.79131,0.79158,211200000.0
2006-01-20 10:05:00,0.79208,0.79259,0.79171,0.79225,117800000.0
2006-01-20 10:10:00,0.79237,0.79311,0.79213,0.79307,205800000.0
2006-01-20 10:15:00,0.79301,0.79308,0.79197,0.79215,192400000.0
2006-01-20 10:20:00,0.79192,0.79217,0.78957,0.79156,202800000.0
2006-01-20 10:25:00,0.79198,0.79261,0.79144,0.79238,182400000.0
2006-01-20 10:30:00,0.79268,0.79269,0.79093,0.79191,172800000.0
2006-01-20 10:35:00,0.79153,0.79214,0.79137,0.79206,192000000.0
2006-01-20 10:40:00,0.79176,0.79221,0.7909,0.7909,203600000.0
2006-01-20 10:45:00,0.79091,0.79147,0.79061,0.79111,206200000.0
2006-01-20 10:50:00,0.79094,0.79179,0.79094,0.79179,150400000.0
2006-01-20 10:55:00,0.79176,0.79222,0.79129,0.79157,201600000.0
2006-01-20 11:00:00,0.79181,0.79256,0.79157,0.79256,187400000.0
2006-01-20 11:05:00,0.79235,0.79308,0.79003,0.79274,192800000.0
2006-01-20 11:10:00,0.79295,0.79365,0.79256,0.79352,206400000.0
2006-01-20 11:15:00,0.79358,0.79358,0.79254,0.79314,158200000.0
2006-01-20 11:20:00,0.79273,0.79336,0.79227,0.79294,196800000.0
2006-01-20 11:25:00,0.79323,0.79349,0.79258,0.79286,102400000.0
2006-01-20 11:30:00,0.7929,0.79331,0.79229,0.79299,156800000.0
2006-01-20 11:35:00,0.79299,0.79299,0.79224,0.79269,192800000.0
2006-01-20 11:40:00,0.79262,0.7928,0.79145,0.79196,139200000.0
2006-01-20 11:45:00,0.79254,0.79278,0.79156,0.79241,149000000.0
2006-01-20 11:50:00,0.79256,0.79256,0.7905,0.79243,211200000.0
2006-01-20 11:55:00,0.7922,0.79244,0.79179,0.79212,105600000.0
2006-01-20 12:00:00,0.79209,0.79239,0.79162,0.7919,90600000.0
2006-01-20 12:05:00,0.79204,0.79239,0.79167,0.79231,157800000.0
2006-01-20 12:10:00,0.79238,0.7926,0.7917,0.79213,221200000.0
2006-01-20 12:15:00,0.792,0.79231,0.79156,0.79191,85800000.0
2006-01-20 12:20:00,0.79182,0.79235,0.78989,0.792,204200000.0
2006-01-20 12:25:00,0.79163,0.79196,0.78962,0.79167,148800000.0
2006-01-20 12:30:00,0.79172,0.79172,0.79101,0.79153,143400000.0
2006-01-20 12:35:00,0.79148,0.79152,0.79076,0.79098,198400000.0
2006-01-20 12:40:00,0.79103,0.79142,0.7908,0.79119,96400000.0
2006-01-20 12:45:00,0.79102,0.79143,0.79079,0.79136,70400000.0
2006-01-20 12:50:00,0.79131,0.79132,0.79027,0.79065,178000000.0
2006-01-20 12:55:00,0.79059,0.79163,0.79059,0.79159,172600000.0
2006-01-20 13:00:00,0.79112,0.79145,0.78926,0.79014,181800000.0
2006-01-20 13:05:00,0.79046,0.79049,0.78964,0.78983,206400000.0
2006-01-20 13:10:00,0.79001,0.79001,0.78895,0.78945,200000000.0
2006-01-20 13:15:00,0.7894,0.7894,0.78863,0.78888,210400000.0
2006-01-20 13:20:00,0.78886,0.7893,0.78842,0.78875,187200000.0
2006-01-20 13:25:00,0.78885,0.78923,0.78849,0.78882,188800000.0
2006-01-20 13:30:00,0.78878,0.78909,0.78772,0.78826,148800000.0
2006-01-20 13:35:00,0.78858,0.78869,0.78764,0.78769,206200000.0
2006-01-20 13:40:00,0.78825,0.78855,0.78782,0.78808,205200000.0
2006-01-20 13:45:00,0.78803,0.78863,0.78756,0.788,401000000.0
2006-01-20 13:50:00,0.7878,0.78792,0.78573,0.78709,245200000.0
2006-01-20 13:55:00,0.78759,0.78858,0.78737,0.78832,158400000.0
2006-01-20 14:00:00,0.78857,0.78857,0.78798,0.78826,235200000.0
2006-01-20 14:05:00,0.78826,0.7885,0.78748,0.78784,243600000.0
2006-01-20 14:10:00,0.78801,0.78805,0.78737,0.7876,286200000.0
2006-01-20 14:15:00,0.78807,0.78828,0.78747,0.78798,263400000.0
2006-01-20 14:20:00,0.78816,0.78838,0.78769,0.78818,280000000.0
2006-01-20 14:25:00,0.78813,0.78886,0.78776,0.78861,619400000.0
2006-01-20 14:30:00,0.78894,0.78945,0.78829,0.78919,102400000.0
2006-01-20 14:35:00,0.78925,0.78966,0.78863,0.78889,375400000.0
2006-01-20 14:40:00,0.78918,0.78963,0.78871,0.7893,483000000.0
2006-01-20 14:45:00,0.7893,0.78956,0.78892,0.78955,298400000.0
2006-01-20 14:50:00,0.78966,0.78984,0.78899,0.78957,269200000.0
2006-01-20 14:55:00,0.78987,0.78994,0.78929,0.78994,225600000.0
2006-01-20 15:00:00,0.78988,0.79015,0.78917,0.78976,326600000.0
2006-01-20 15:05:00,0.78984,0.79029,0.78939,0.79008,206400000.0
2006-01-20 15:10:00,0.78951,0.78992,0.78872,0.78906,451400000.0
2006-01-20 15:15:00,0.78927,0.78954,0.78754,0.78905,248800000.0
2006-01-20 15:20:00,0.78935,0.78976,0.78885,0.78907,299200000.0
2006-01-20 15:25:00,0.78925,0.78932,0.7873,0.78851,373600000.0
2006-01-20 15:30:00,0.78659,0.789,0.78576,0.78815,373200000.0
2006-01-20 15:35:00,0.788,0.78852,0.78691,0.78732,431800000.0
2006-01-20 15:40:00,0.78751,0.7876,0.78681,0.78741,293600000.0
2006-01-20 15:45:00,0.7871,0.78749,0.7868,0.78719,375400000.0
2006-01-20 15:50:00,0.78742,0.78828,0.78695,0.78798,355200000.0
2006-01-20 15:55:00,0.78834,0.78937,0.78749,0.78767,273600000.0
2006-01-20 16:00:00,0.78771,0.78859,0.78758,0.78827,493400000.0
2006-01-20 16:05:00,0.78795,0.78892,0.78764,0.78892,567200000.0
2006-01-20 16:10:00,0.78788,0.78888,0.78649,0.78824,425400000.0
2006-01-20 16:15:00,0.78824,0.7889,0.78804,0.78823,398600000.0
2006-01-20 16:20:00,0.78863,0.78904,0.78838,0.78878,413200000.0
2006-01-20 16:25:00,0.78905,0.78935,0.78835,0.78882,288400000.0
2006-01-20 16:30:00,0.78881,0.78902,0.78813,0.78863,742200000.0
2006-01-20 16:35:00,0.78867,0.78867,0.78758,0.78815,546800000.0
2006-01-20 16:40:00,0.78831,0.78854,0.78782,0.78843,268200000.0
2006-01-20 16:45:00,0.78814,0.78837,0.78739,0.78761,777000000.0
2006-01-20 16:50:00,0.7871,0.78766,0.78686,0.78744,595000000.0
2006-01-20 16:55:00,0.78699,0.78772,0.7863,0.7863,600800000.0
2006-01-20 17:00:00,0.78603,0.7867,0.7857,0.78667,716600000.0
2006-01-20 17:05:00,0.7865,0.78711,0.78601,0.78636,455400000.0
2006-01-20 17:10:00,0.78571,0.78628,0.78507,0.78541,541800000.0
2006-01-20 17:15:00,0.78502,0.78553,0.78474,0.78501,509000000.0
2006-01-20 17:20:00,0.78487,0.78596,0.78452,0.7855,288000000.0
2006-01-20 17:25:00,0.78505,0.78573,0.78471,0.78497,412000000.0
2006-01-20 17:30:00,0.78481,0.78523,0.78425,0.7847,465400000.0
2006-01-20 17:35:00,0.78467,0.78483,0.78415,0.78415,816600000.0
2006-01-20 17:40:00,0.78402,0.78468,0.78392,0.7844,370800000.0
2006-01-20 17:45:00,0.784,0.7847,0.78372,0.78463,660000000.0
2006-01-20 17:50:00,0.78449,0.78449,0.78203,0.78216,483000000.0
2006-01-20 17:55:00,0.78193,0.78246,0.78143,0.78161,858400000.0
2006-01-20 18:00:00,0.78142,0.78223,0.78124,0.78182,585200000.0
2006-01-20 18:05:00,0.78199,0.78224,0.78144,0.78172,982200000.0
2006-01-20 18:10:00,0.78163,0.78191,0.78092,0.78161,317600000.0
2006-01-20 18:15:00,0.78155,0.78183,0.78084,0.78104,355200000.0
2006-01-20 18:20:00,0.78107,0.78133,0.78024,0.78133,470800000.0
2006-01-20 18:25:00,0.78103,0.78152,0.78062,0.78139,327200000.0
2006-01-20 18:30:00,0.78136,0.78186,0.77889,0.78151,246800000.0
2006-01-20 18:35:00,0.78152,0.78202,0.78033,0.7816,294400000.0
2006-01-20 18:40:00,0.78151,0.78188,0.78109,0.78159,201000000.0
2006-01-20 18:45:00,0.7816,0.78191,0.78053,0.78174,354600000.0
2006-01-20 18:50:00,0.78166,0.78197,0.78128,0.78171,210000000.0
2006-01-20 18:55:00,0.78199,0.78199,0.78121,0.78121,240400000.0
2006-01-20 19:00:00,0.78181,0.78193,0.78126,0.78162,196800000.0
2006-01-20 19:05:00,0.78146,0.78239,0.7812,0.78214,430200000.0
2006-01-20 19:10:00,0.78134,0.78196,0.78129,0.78154,245600000.0
2006-01-20 19:15:00,0.78171,0.78177,0.78112,0.78129,105600000.0
2006-01-20 19:20:00,0.78145,0.78145,0.78048,0.78052,192000000.0
2006-01-20 19:25:00,0.78074,0.78126,0.78051,0.78094,182800000.0
2006-01-20 19:30:00,0.78046,0.78085,0.77929,0.78021,202000000.0
2006-01-20 19:35:00,0.78024,0.78055,0.77958,0.78007,172600000.0
2006-01-20 19:40:00,0.77988,0.78068,0.77972,0.78034,150400000.0
2006-01-20 19:45:00,0.7805,0.78086,0.78002,0.78057,148800000.0
2006-01-20 19:50:00,0.7807,0.78119,0.78042,0.78071,144400000.0
2006-01-20 19:55:00,0.78086,0.78157,0.78059,0.78131,148800000.0
2006-01-20 20:00:00,0.78133,0.78182,0.77939,0.78114,107200000.0
2006-01-20 20:05:00,0.781,0.78135,0.78084,0.78088,97600000.0
2006-01-20 20:10:00,0.78139,0.78147,0.78088,0.78144,131200000.0
2006-01-20 20:15:00,0.78139,0.78151,0.78088,0.78109,100800000.0
2006-01-20 20:20:00,0.7814,0.78166,0.77911,0.78161,186000000.0
2006-01-20 20:25:00,0.78133,0.78169,0.78109,0.78131,138000000.0
2006-01-20 20:30:00,0.78139,0.78171,0.7811,0.78122,131600000.0
2006-01-20 20:35:00,0.78153,0.78182,0.78101,0.78143,144000000.0
2006-01-20 20:40:00,0.78111,0.78157,0.78074,0.78132,135400000.0
2006-01-20 20:45:00,0.78155,0.78159,0.78075,0.78108,106000000.0
2006-01-20 20:50:00,0.78151,0.78167,0.77948,0.78141,152000000.0
2006-01-20 20:55:00,0.78121,0.78174,0.78114,0.78121,145400000.0
2006-01-20 21:00:00,0.78132,0.78165,0.78111,0.78131,84800000.0
2006-01-20 21:05:00,0.78119,0.78145,0.78086,0.78111,120000000.0
2006-01-20 21:10:00,0.78123,0.78163,0.78098,0.78137,150400000.0
2006-01-20 21:15:00,0.78156,0.7816,0.78066,0.7816,149800000.0
2006-01-20 21:20:00,0.78137,0.78176,0.78116,0.78145,33000000.0
2006-01-20 21:25:00,0.78123,0.78186,0.77991,0.78137,110400000.0
2006-01-20 21:30:00,0.78152,0.78186,0.78126,0.78146,103400000.0
2006-01-20 21:35:00,0.78156,0.78185,0.78133,0.78159,60800000.0
2006-01-20 21:40:00,0.78164,0.78189,0.78126,0.78154,100800000.0
2006-01-20 21:45:00,0.78157,0.78185,0.78034,0.78133,105600000.0
2006-01-20 21:50:00,0.78138,0.78187,0.78131,0.78138,102400000.0
2006-01-20 21:55:00,0.78151,0.78189,0.7787,0.78133,98000000.0
2006-01-20 22:00:00,0.78116,0.78159,0.78095,0.78132,134400000.0
2006-01-20 22:05:00,0.78147,0.78173,0.78097,0.78172,157800000.0
2006-01-20 22:10:00,0.7814,0.78187,0.78118,0.78134,152400000.0
2006-01-20 22:15:00,0.78131,0.7821,0.77972,0.77978,87800000.0
2006-01-20 22:20:00,0.78144,0.78177,0.78123,0.78144,33600000.0
2006-01-20 22:25:00,0.78148,0.78173,0.78121,0.78121,54400000.0
2006-01-20 22:30:00,0.7811,0.78167,0.78104,0.7815,91200000.0
2006-01-20 22:35:00,0.78126,0.78185,0.78125,0.78162,121600000.0
2006-01-20 22:40:00,0.78174,0.78174,0.78079,0.78138,174400000.0
2006-01-20 22:45:00,0.78092,0.78141,0.7807,0.78111,109200000.0
2006-01-20 22:50:00,0.78121,0.78121,0.78064,0.78117,62400000.0
2006-01-20 22:55:00,0.78081,0.78112,0.78064,0.78085,33600000.0
2006-01-20 23:00:00,0.7811,0.78138,0.78065,0.78122,193400000.0
2006-01-20 23:05:00,0.78118,0.7812,0.78049,0.78076,149200000.0
2006-01-20 23:10:00,0.78071,0.78113,0.78044,0.78079,166800000.0
2006-01-20 23:15:00,0.78076,0.78106,0.78054,0.78058,124200000.0
2006-01-20 23:20:00,0.78101,0.78101,0.78034,0.78054,91200000.0
2006-01-20 23:25:00,0.78055,0.78084,0.78018,0.78074,139200000.0
2006-01-20 23:30:00,0.78069,0.78077,0.78018,0.78018,38400000.0
2006-01-20 23:35:00,0.78031,0.78079,0.77919,0.78026,131200000.0
2006-01-20 23:40:00,0.78032,0.7807,0.78014,0.7807,94400000.0
2006-01-20 23:45:00,0.77987,0.78127,0.77961,0.78031,120000000.0
2006-01-20 23:50:00,0.78023,0.78061,0.77994,0.7805,131200000.0
2006-01-20 23:55:00,0.78014,0.78078,0.78014,0.78049,57600000.0
2006-01-23 07:00:00,0.78065,0.78731,0.78032,0.78731,62400000.0
2006-01-23 07:05:00,0.78726,0.78741,0.78688,0.78707,153600000.0
2006-01-23 07:10:00,0.78713,0.7874,0.78681,0.78709,96400000.0
2006-01-23 07:15:00,0.787,0.78738,0.78661,0.787,145600000.0
2006-01-23 07:20:00,0.78703,0.78729,0.78672,0.78688,72000000.0
2006-01-23 07:30:00,0.78703,0.78742,0.78687,0.78724,64000000.0
2006-01-23 07:35:00,0.78685,0.78739,0.78682,0.78714,130000000.0
2006-01-23 07:40:00,0.78674,0.78751,0.78674,0.7872,96000000.0
2006-01-23 07:45:00,0.78734,0.78758,0.78701,0.78758,28800000.0
2006-01-23 07:50:00,0.78757,0.78758,0.78687,0.78687,96400000.0
2006-01-23 07:55:00,0.78698,0.78765,0.78698,0.78765,76200000.0
2006-01-23 08:00:00,0.78742,0.7879,0.7871,0.78758,72000000.0
2006-01-23 08:05:00,0.78762,0.78813,0.78754,0.78767,142400000.0
2006-01-23 08:10:00,0.78784,0.78823,0.78771,0.78788,102400000.0
2006-01-23 08:15:00,0.78807,0.78843,0.78772,0.78804,139200000.0
2006-01-23 08:20:00,0.78842,0.78845,0.78588,0.78747,210600000.0
2006-01-23 08:25:00,0.78772,0.78799,0.78735,0.78763,105000000.0
2006-01-23 08:30:00,0.78748,0.78787,0.78712,0.78759,168400000.0
2006-01-23 08:35:00,0.78783,0.78821,0.7874,0.78813,192000000.0
2006-01-23 08:40:00,0.7877,0.78797,0.7868,0.7868,105400000.0
2006-01-23 08:45:00,0.78664,0.78736,0.78663,0.78736,133800000.0
2006-01-23 08:50:00,0.78711,0.78763,0.78556,0.78717,170000000.0
2006-01-23 08:55:00,0.7873,0.78754,0.78476,0.7874,120000000.0
2006-01-23 09:00:00,0.7874,0.78767,0.78684,0.78751,186000000.0
2006-01-23 09:05:00,0.78703,0.7878,0.787,0.78748,137400000.0
2006-01-23 09:10:00,0.78728,0.78758,0.78656,0.78697,187200000.0
2006-01-23 09:15:00,0.78625,0.78709,0.78465,0.7867,179600000.0
2006-01-23 09:20:00,0.78667,0.78697,0.78602,0.78652,139600000.0
2006-01-23 09:25:00,0.78656,0.78728,0.78619,0.78658,181800000.0
2006-01-23 09:30:00,0.7872,0.78773,0.78689,0.78751,163200000.0
2006-01-23 09:35:00,0.78723,0.78778,0.78696,0.78753,134400000.0
2006-01-23 09:40:00,0.78709,0.78773,0.78512,0.78763,203600000.0
2006-01-23 09:45:00,0.78758,0.78815,0.78695,0.78787,200000000.0
2006-01-23 09:50:00,0.78821,0.78846,0.78776,0.7881,177600000.0
2006-01-23 09:55:00,0.78851,0.78905,0.78811,0.78861,196200000.0
2006-01-23 10:00:00,0.78881,0.78932,0.7883,0.7887,163200000.0
2006-01-23 10:05:00,0.78828,0.78874,0.78751,0.78783,225600000.0
2006-01-23 10:10:00,0.78815,0.78838,0.78778,0.78833,130000000.0
2006-01-23 10:15:00,0.788,0.78847,0.78778,0.788,192000000.0
2006-01-23 10:20:00,0.78783,0.7882,0.78745,0.7879,110400000.0
2006-01-23 10:25:00,0.78811,0.78832,0.78765,0.78788,158400000.0
2006-01-23 10:30:00,0.78809,0.78819,0.7872,0.78798,211200000.0
2006-01-23 10:35:00,0.78772,0.78813,0.7874,0.78749,192000000.0
2006-01-23 10:40:00,0.78772,0.78788,0.78695,0.78764,121600000.0
2006-01-23 10:45:00,0.78766,0.788,0.78719,0.78795,168400000.0
2006-01-23 10:50:00,0.78787,0.78855,0.78729,0.78802,201000000.0
2006-01-23 10:55:00,0.78823,0.78856,0.78767,0.78793,148800000.0
2006-01-23 11:00:00,0.78775,0.78837,0.78674,0.78675,195200000.0
2006-01-23 11:05:00,0.78697,0.7873,0.78407,0.78673,191800000.0
2006-01-23 11:10:00,0.78653,0.78695,0.78617,0.78617,168000000.0
2006-01-23 11:15:00,0.78658,0.78684,0.78605,0.78636,175800000.0
2006-01-23 11:20:00,0.78624,0.78656,0.78573,0.78573,196200000.0
2006-01-23 11:25:00,0.78611,0.78636,0.78558,0.78577,137600000.0
2006-01-23 11:30:00,0.78608,0.78647,0.78545,0.78611,172800000.0
2006-01-23 11:35:00,0.78612,0.78657,0.78575,0.78598,191200000.0
2006-01-23 11:40:00,0.78629,0.78661,0.78515,0.78571,120400000.0
2006-01-23 11:45:00,0.78613,0.78664,0.78544,0.7864,196800000.0
2006-01-23 11:50:00,0.78652,0.78743,0.7848,0.78684,211600000.0
2006-01-23 11:55:00,0.78696,0.78744,0.78654,0.78654,177000000.0
2006-01-23 12:00:00,0.78639,0.78671,0.78457,0.78637,225800000.0
2006-01-23 12:05:00,0.78592,0.78622,0.7853,0.78558,196800000.0
2006-01-23 12:10:00,0.78591,0.78637,0.78557,0.7857,168400000.0
2006-01-23 12:15:00,0.78595,0.7864,0.78553,0.78592,100800000.0
2006-01-23 12:20:00,0.78578,0.7863,0.78303,0.78552,168000000.0
2006-01-23 12:25:00,0.78593,0.78622,0.7843,0.78604,144400000.0
2006-01-23 12:30:00,0.78602,0.7862,0.78561,0.78572,76600000.0
2006-01-23 12:35:00,0.78621,0.78631,0.78576,0.78593,106600000.0
2006-01-23 12:40:00,0.78602,0.78633,0.78556,0.78595,216400000.0
2006-01-23 12:45:00,0.78577,0.78628,0.7855,0.78607,197200000.0
2006-01-23 12:50:00,0.78606,0.78653,0.78549,0.78572,211200000.0
2006-01-23 12:55:00,0.78618,0.78683,0.78579,0.78683,163200000.0
2006-01-23 13:00:00,0.78648,0.78676,0.7855,0.78629,144000000.0
2006-01-23 13:05:00,0.78608,0.78652,0.78569,0.7865,209400000.0
2006-01-23 13:10:00,0.78655,0.78655,0.78564,0.78607,194000000.0
2006-01-23 13:15:00,0.78609,0.78665,0.78563,0.78616,158400000.0
2006-01-23 13:20:00,0.78664,0.78664,0.78563,0.7858,187200000.0
2006-01-23 13:25:00,0.78574,0.7863,0.78553,0.78611,157800000.0
2006-01-23 13:30:00,0.78571,0.78616,0.78503,0.78587,192000000.0
2006-01-23 13:35:00,0.78571,0.78624,0.78555,0.78609,205800000.0
2006-01-23 13:40:00,0.78578,0.78604,0.78529,0.7855,130000000.0
2006-01-23 13:45:00,0.78549,0.78584,0.78478,0.78571,388200000.0
2006-01-23 13:50:00,0.78565,0.78571,0.7833,0.78493,244000000.0
2006-01-23 13:55:00,0.78481,0.78524,0.78414,0.78414,202000000.0
2006-01-23 14:00:00,0.78405,0.785,0.78405,0.7847,259000000.0
2006-01-23 14:05:00,0.78497,0.78507,0.78445,0.78455,245200000.0
2006-01-23 14:10:00,0.78509,0.78536,0.78466,0.78489,239200000.0
2006-01-23 14:15:00,0.78519,0.78573,0.78494,0.78573,186600000.0
2006-01-23 14:20:00,0.78529,0.78619,0.78528,0.78592,290000000.0
2006-01-23 14:25:00,0.78627,0.78669,0.78592,0.78604,456400000.0
2006-01-23 14:30:00,0.78631,0.78655,0.78591,0.78611,255400000.0
2006-01-23 14:35:00,0.78586,0.78657,0.7857,0.78587,371600000.0
2006-01-23 14:40:00,0.7859,0.78616,0.78536,0.78584,393600000.0
2006-01-23 14:45:00,0.78572,0.78636,0.78553,0.78614,244000000.0
2006-01-23 14:50:00,0.78615,0.78616,0.78541,0.78557,359200000.0
2006-01-23 14:55:00,0.78553,0.78624,0.78529,0.78617,264000000.0
2006-01-23 15:00:00,0.78589,0.78688,0.78557,0.78688,325800000.0
2006-01-23 15:05:00,0.78705,0.78711,0.78609,0.78646,235000000.0
2006-01-23 15:10:00,0.78671,0.78685,0.78612,0.78649,273400000.0
2006-01-23 15:15:00,0.78677,0.78752,0.78543,0.7865,228800000.0
2006-01-23 15:20:00,0.78615,0.78693,0.78581,0.78648,321000000.0
2006-01-23 15:25:00,0.78674,0.78774,0.78536,0.78716,412200000.0
2006-01-23 15:30:00,0.78422,0.78758,0.78422,0.78727,413000000.0
2006-01-23 15:35:00,0.78674,0.7872,0.78602,0.78614,431200000.0
2006-01-23 15:40:00,0.78654,0.78706,0.78611,0.78638,291000000.0
2006-01-23 15:45:00,0.78598,0.78657,0.78598,0.78611,362600000.0
2006-01-23 15:50:00,0.78633,0.78667,0.7857,0.78592,353400000.0
2006-01-23 15:55:00,0.78619,0.78619,0.78509,0.78547,273600000.0
2006-01-23 16:00:00,0.78519,0.78566,0.78494,0.78533,493800000.0
2006-01-23 16:05:00,0.78537,0.78548,0.78469,0.78495,426000000.0
2006-01-23 16:10:00,0.78461,0.78512,0.78317,0.78475,427000000.0
2006-01-23 16:15:00,0.78469,0.78528,0.7846,0.78524,354400000.0
2006-01-23 16:20:00,0.78494,0.78555,0.78476,0.78506,408000000.0
2006-01-23 16:25:00,0.78525,0.78607,0.78497,0.78572,288400000.0
2006-01-23 16:30:00,0.78592,0.78603,0.78538,0.786,436000000.0
2006-01-23 16:35:00,0.78581,0.78687,0.78574,0.78646,548000000.0
2006-01-23 16:40:00,0.78636,0.78701,0.78602,0.78667,407800000.0
2006-01-23 16:45:00,0.78658,0.78688,0.78523,0.78536,778200000.0
2006-01-23 16:50:00,0.78571,0.78585,0.7852,0.7858,594600000.0
2006-01-23 16:55:00,0.7859,0.78652,0.78571,0.78586,600600000.0
2006-01-23 17:00:00,0.78609,0.78622,0.78547,0.78614,727000000.0
2006-01-23 17:05:00,0.7864,0.78679,0.78598,0.78598,486400000.0
2006-01-23 17:10:00,0.78625,0.78684,0.78591,0.78669,540400000.0
2006-01-23 17:15:00,0.78661,0.7868,0.7856,0.7856,508200000.0
2006-01-23 17:20:00,0.78565,0.7862,0.78534,0.78567,287400000.0
2006-01-23 17:25:00,0.78547,0.78583,0.78523,0.7853,306600000.0
2006-01-23 17:30:00,0.78538,0.78588,0.78493,0.78542,473400000.0
2006-01-23 17:35:00,0.78591,0.78604,0.78498,0.78543,646600000.0
2006-01-23 17:40:00,0.78546,0.78549,0.78469,0.78534,370000000.0
2006-01-23 17:45:00,0.78528,0.78549,0.78482,0.78504,642400000.0
2006-01-23 17:50:00,0.7853,0.78571,0.78492,0.78518,462000000.0
2006-01-23 17:55:00,0.78537,0.78581,0.78459,0.78525,860400000.0
2006-01-23 18:00:00,0.78541,0.78616,0.7852,0.7858,593800000.0
2006-01-23 18:05:00,0.78599,0.78599,0.78532,0.78585,811600000.0
2006-01-23 18:10:00,0.78583,0.78631,0.78538,0.786,316200000.0
2006-01-23 18:15:00,0.78608,0.78633,0.78561,0.78618,355400000.0
2006-01-23 18:20:00,0.7861,0.78674,0.78569,0.78622,470600000.0
2006-01-23 18:25:00,0.78648,0.78686,0.78567,0.78611,321000000.0
2006-01-23 18:30:00,0.78595,0.78655,0.78279,0.78648,201000000.0
2006-01-23 18:35:00,0.78616,0.78646,0.78486,0.78602,294600000.0
2006-01-23 18:40:00,0.78622,0.78639,0.78575,0.78629,154000000.0
2006-01-23 18:45:00,0.786,0.7867,0.78519,0.7867,355200000.0
2006-01-23 18:50:00,0.78678,0.78695,0.78607,0.78644,206200000.0
2006-01-23 18:55:00,0.7864,0.78682,0.78606,0.78612,240000000.0
2006-01-23 19:00:00,0.78599,0.78676,0.78597,0.78647,196800000.0
2006-01-23 19:05:00,0.78646,0.78769,0.78637,0.78729,346000000.0
2006-01-23 19:10:00,0.78704,0.78772,0.78692,0.78722,211200000.0
2006-01-23 19:15:00,0.78744,0.78744,0.78675,0.78701,104400000.0
2006-01-23 19:20:00,0.78726,0.78726,0.78637,0.78675,120000000.0
2006-01-23 19:25:00,0.78673,0.78731,0.78666,0.78678,99200000.0
2006-01-23 19:30:00,0.78718,0.78737,0.78662,0.78722,181200000.0
2006-01-23 19:35:00,0.78702,0.78725,0.78675,0.78717,76600000.0
2006-01-23 19:40:00,0.78691,0.78716,0.78616,0.78694,191800000.0
2006-01-23 19:45:00,0.78683,0.78719,0.78651,0.78657,172200000.0
2006-01-23 19:50:00,0.78677,0.78708,0.78606,0.78631,177600000.0
2006-01-23 19:55:00,0.78636,0.78674,0.78588,0.78648,185000000.0
2006-01-23 20:00:00,0.78659,0.78664,0.78448,0.78654,178000000.0
2006-01-23 20:05:00,0.78613,0.7867,0.78602,0.7867,147200000.0
2006-01-23 20:10:00,0.78654,0.78677,0.78635,0.78676,38400000.0
2006-01-23 20:15:00,0.78636,0.78664,0.78588,0.78613,110800000.0
2006-01-23 20:20:00,0.78533,0.78639,0.78376,0.78613,168000000.0
2006-01-23 20:25:00,0.78637,0.78652,0.78586,0.7861,125200000.0
2006-01-23 20:40:00,0.78602,0.78642,0.78602,0.78642,9600000.0
2006-01-23 20:50:00,0.78619,0.78643,0.78585,0.78619,60800000.0
2006-01-23 20:55:00,0.7858,0.7865,0.7858,0.78625,128000000.0
2006-01-23 21:00:00,0.78619,0.78652,0.78592,0.78645,93800000.0
2006-01-23 21:05:00,0.7862,0.78643,0.78583,0.78602,115200000.0
2006-01-23 21:10:00,0.7859,0.78633,0.78569,0.78597,112000000.0
2006-01-23 21:15:00,0.7857,0.78609,0.78488,0.78543,152400000.0
2006-01-23 21:20:00,0.78582,0.78603,0.78542,0.7855,109000000.0
2006-01-23 21:25:00,0.78576,0.78627,0.78417,0.78613,125000000.0
2006-01-23 21:30:00,0.78623,0.78651,0.78573,0.78575,142400000.0
2006-01-23 21:35:00,0.78588,0.78631,0.78566,0.78602,127400000.0
2006-01-23 21:40:00,0.78625,0.78627,0.78368,0.7862,72000000.0
2006-01-23 21:45:00,0.78621,0.78625,0.78575,0.78618,62800000.0
2006-01-23 21:50:00,0.78631,0.78654,0.78578,0.78629,104000000.0
2006-01-23 21:55:00,0.78594,0.78651,0.78351,0.78529,124800000.0
2006-01-23 22:00:00,0.78614,0.78614,0.78464,0.78544,125200000.0
2006-01-23 22:05:00,0.78559,0.78592,0.78512,0.78547,134200000.0
2006-01-23 22:10:00,0.78516,0.78567,0.78489,0.78514,163600000.0
2006-01-23 22:15:00,0.78536,0.78587,0.78524,0.78579,52200000.0
2006-01-23 22:20:00,0.78532,0.78581,0.78515,0.78533,89600000.0
2006-01-23 22:25:00,0.78572,0.78584,0.78523,0.78583,81600000.0
2006-01-23 22:30:00,0.78562,0.78601,0.78542,0.7856,28800000.0
2006-01-23 22:35:00,0.78581,0.78611,0.78556,0.78611,72400000.0
2006-01-23 22:40:00,0.78588,0.78612,0.7856,0.78562,72000000.0
2006-01-23 22:45:00,0.78605,0.78605,0.78558,0.78576,58000000.0
2006-01-23 22:55:00,0.78551,0.78592,0.7853,0.78554,72000000.0
2006-01-23 23:00:00,0.78556,0.78583,0.78531,0.78549,65000000.0
2006-01-23 23:05:00,0.78541,0.78581,0.78522,0.78557,134400000.0
2006-01-23 23:10:00,0.78573,0.78576,0.78533,0.78535,32000000.0
2006-01-23 23:15:00,0.78543,0.78577,0.78519,0.78541,132800000.0
2006-01-23 23:20:00,0.78552,0.78577,0.78505,0.78548,120000000.0
2006-01-23 23:25:00,0.78538,0.78563,0.7851,0.78557,48400000.0
2006-01-23 23:30:00,0.78485,0.78573,0.7833,0.78533,139200000.0
2006-01-23 23:35:00,0.78535,0.78609,0.78418,0.78556,153600000.0
2006-01-23 23:40:00,0.78569,0.78591,0.78525,0.78554,120400000.0
2006-01-23 23:45:00,0.78541,0.78588,0.78529,0.78544,147200000.0
2006-01-23 23:50:00,0.78594,0.78598,0.78541,0.78573,33600000.0
2006-01-23 23:55:00,0.78573,0.78601,0.78542,0.78543,62400000.0
2006-01-24 00:35:00,0.78571,0.78615,0.78524,0.78548,76800000.0
2006-01-24 00:40:00,0.78526,0.78631,0.7852,0.78594,121600000.0
2006-01-24 00:45:00,0.78592,0.78627,0.78548,0.78604,126400000.0
2006-01-24 00:50:00,0.78602,0.78652,0.78593,0.78618,123000000.0
2006-01-24 00:55:00,0.78644,0.78644,0.78558,0.78606,62400000.0
2006-01-24 01:00:00,0.78581,0.78611,0.78555,0.78565,52800000.0
2006-01-24 01:05:00,0.78551,0.78597,0.78527,0.78574,196600000.0
2006-01-24 01:10:00,0.78586,0.7863,0.78561,0.7858,105600000.0
2006-01-24 01:15:00,0.78551,0.78596,0.78533,0.78536,156200000.0
2006-01-24 01:20:00,0.7853,0.786,0.78306,0.78549,96400000.0
2006-01-24 01:25:00,0.78596,0.78608,0.78549,0.78583,96000000.0
2006-01-24 01:30:00,0.78577,0.78604,0.78538,0.78565,62400000.0
2006-01-24 01:35:00,0.78568,0.78628,0.78545,0.78628,96000000.0
2006-01-24 01:40:00,0.78624,0.78645,0.78584,0.78622,136000000.0
2006-01-24 01:45:00,0.78552,0.78608,0.78529,0.78546,136000000.0
2006-01-24 01:50:00,0.78503,0.78639,0.78496,0.78596,124800000.0
2006-01-24 01:55:00,0.78589,0.78592,0.78526,0.78586,100800000.0
2006-01-24 02:00:00,0.78576,0.78631,0.78562,0.78602,91600000.0
2006-01-24 02:05:00,0.78545,0.78598,0.78528,0.78557,166400000.0
2006-01-24 02:10:00,0.78581,0.78626,0.78544,0.78548,115200000.0
2006-01-24 02:15:00,0.78542,0.78589,0.78517,0.78544,96000000.0
2006-01-24 02:20:00,0.78537,0.78561,0.78472,0.78482,136000000.0
2006-01-24 02:25:00,0.78513,0.78519,0.78312,0.78424,129600000.0
2006-01-24 02:30:00,0.78478,0.78506,0.78398,0.78421,149800000.0
2006-01-24 02:35:00,0.78441,0.78441,0.78335,0.78361,172800000.0
2006-01-24 02:40:00,0.78403,0.78408,0.7835,0.784,65600000.0
2006-01-24 02:45:00,0.78369,0.78404,0.78264,0.78361,126400000.0
2006-01-24 02:50:00,0.78366,0.78388,0.78303,0.78371,161000000.0
2006-01-24 02:55:00,0.78345,0.78387,0.78301,0.78348,120000000.0
2006-01-24 03:00:00,0.78325,0.78374,0.78305,0.78309,134800000.0
2006-01-24 03:05:00,0.78355,0.78376,0.78281,0.78337,134400000.0
2006-01-24 03:10:00,0.78281,0.7833,0.78188,0.78251,198400000.0
2006-01-24 03:15:00,0.78232,0.78258,0.77918,0.78204,156800000.0
2006-01-24 03:20:00,0.78188,0.78261,0.78188,0.7826,133800000.0
2006-01-24 03:25:00,0.78252,0.78257,0.78197,0.78257,134400000.0
2006-01-24 03:30:00,0.78219,0.7825,0.78182,0.78194,110400000.0
2006-01-24 03:35:00,0.78198,0.78198,0.78101,0.78157,185600000.0
2006-01-24 03:40:00,0.78158,0.78218,0.78129,0.78188,115200000.0
2006-01-24 03:45:00,0.78224,0.78224,0.78134,0.78159,124800000.0
2006-01-24 03:50:00,0.78149,0.78182,0.78123,0.78146,24000000.0
2006-01-24 03:55:00,0.78157,0.78178,0.78119,0.78136,153600000.0
2006-01-24 04:00:00,0.78183,0.78264,0.78141,0.78226,113600000.0
2006-01-24 04:05:00,0.78264,0.78314,0.78197,0.78267,162000000.0
2006-01-24 04:10:00,0.78311,0.78313,0.78262,0.78284,54400000.0
2006-01-24 04:15:00,0.78324,0.78324,0.78265,0.78272,86400000.0
2006-01-24 04:20:00,0.78267,0.78332,0.78174,0.78318,139200000.0
2006-01-24 04:25:00,0.78275,0.78311,0.78201,0.78201,162000000.0
2006-01-24 04:30:00,0.78222,0.78278,0.78199,0.78242,166800000.0
2006-01-24 04:35:00,0.78255,0.78255,0.78168,0.78205,172000000.0
2006-01-24 04:40:00,0.78235,0.78238,0.7815,0.78188,183200000.0
2006-01-24 04:45:00,0.78204,0.78207,0.78134,0.78147,177600000.0
2006-01-24 04:50:00,0.78182,0.78259,0.78158,0.78228,172600000.0
2006-01-24 04:55:00,0.78178,0.78239,0.7815,0.782,154000000.0
2006-01-24 05:00:00,0.78167,0.78199,0.77969,0.78148,170600000.0
2006-01-24 05:05:00,0.78104,0.78177,0.7797,0.77985,154600000.0
2006-01-24 05:10:00,0.77986,0.78086,0.77875,0.78081,104000000.0
2006-01-24 05:15:00,0.78039,0.78214,0.78022,0.78184,129600000.0
2006-01-24 05:20:00,0.78217,0.78391,0.78206,0.78369,144000000.0
2006-01-24 05:25:00,0.78341,0.78397,0.78311,0.78352,118400000.0
2006-01-24 05:30:00,0.78344,0.78398,0.78308,0.78398,139200000.0
2006-01-24 05:35:00,0.78373,0.78409,0.78284,0.78307,190800000.0
2006-01-24 05:40:00,0.78276,0.78346,0.78091,0.78277,180800000.0
2006-01-24 05:45:00,0.78276,0.7831,0.78247,0.78247,160000000.0
2006-01-24 05:50:00,0.78294,0.783,0.7823,0.78274,151400000.0
2006-01-24 05:55:00,0.78265,0.78296,0.78234,0.78294,124800000.0
2006-01-24 06:00:00,0.78297,0.78303,0.78174,0.78198,166400000.0
2006-01-24 06:05:00,0.78106,0.78178,0.78091,0.78103,170600000.0
2006-01-24 06:10:00,0.78151,0.7821,0.78131,0.78201,139200000.0
2006-01-24 06:15:00,0.78181,0.78219,0.78148,0.78186,187200000.0
2006-01-24 06:20:00,0.78212,0.78212,0.78151,0.78169,92800000.0
2006-01-24 06:25:00,0.78168,0.78201,0.78154,0.78172,37800000.0
2006-01-24 06:30:00,0.78183,0.78237,0.78144,0.78237,129000000.0
2006-01-24 06:35:00,0.78241,0.78265,0.78185,0.78205,168000000.0
2006-01-24 06:40:00,0.78228,0.7825,0.78179,0.78224,147200000.0
2006-01-24 06:45:00,0.7821,0.78255,0.78172,0.78211,148200000.0
2006-01-24 06:50:00,0.78211,0.78225,0.78166,0.78199,154000000.0
2006-01-24 06:55:00,0.78215,0.78249,0.78172,0.78249,53800000.0
2006-01-24 07:00:00,0.78237,0.7827,0.78202,0.78224,67200000.0
2006-01-24 07:05:00,0.78224,0.78263,0.78192,0.78195,213600000.0
2006-01-24 07:10:00,0.78239,0.78278,0.78224,0.7825,169000000.0
2006-01-24 07:15:00,0.7825,0.78274,0.78181,0.78227,178600000.0
2006-01-24 07:20:00,0.78237,0.78269,0.78177,0.78189,157800000.0
2006-01-24 07:25:00,0.78178,0.78255,0.7816,0.78225,176400000.0
2006-01-24 07:30:00,0.7824,0.78272,0.78207,0.78223,128000000.0
2006-01-24 07:35:00,0.78279,0.78296,0.78203,0.78244,184000000.0
2006-01-24 07:40:00,0.78244,0.78289,0.78225,0.78289,137600000.0
2006-01-24 07:45:00,0.7826,0.78321,0.78228,0.78264,145000000.0
2006-01-24 07:50:00,0.78259,0.78295,0.78113,0.78216,224200000.0
2006-01-24 07:55:00,0.78217,0.7826,0.78169,0.7821,182400000.0
2006-01-24 08:00:00,0.78151,0.78221,0.781,0.78107,211200000.0
2006-01-24 08:05:00,0.78148,0.78167,0.78095,0.78138,129600000.0
2006-01-24 08:10:00,0.78124,0.78192,0.78116,0.78149,81600000.0
2006-01-24 08:15:00,0.78147,0.78172,0.7803,0.78079,176000000.0
2006-01-24 08:20:00,0.78035,0.78065,0.77733,0.77982,210600000.0
2006-01-24 08:25:00,0.78009,0.7807,0.77986,0.78045,182400000.0
2006-01-24 08:30:00,0.78035,0.78086,0.78011,0.78056,206400000.0
2006-01-24 08:35:00,0.78014,0.78063,0.77956,0.7802,192400000.0
2006-01-24 08:40:00,0.77989,0.78031,0.77962,0.78003,197600000.0
2006-01-24 08:45:00,0.77997,0.78034,0.77935,0.77958,134400000.0
2006-01-24 08:50:00,0.77956,0.77985,0.77726,0.77838,192000000.0
2006-01-24 08:55:00,0.77862,0.77931,0.77615,0.77926,168000000.0
2006-01-24 09:00:00,0.77938,0.77987,0.77897,0.77926,202600000.0
2006-01-24 09:05:00,0.77938,0.78028,0.77922,0.78027,160000000.0
2006-01-24 09:10:00,0.77997,0.78038,0.77969,0.77994,153400000.0
2006-01-24 09:15:00,0.77923,0.78086,0.77781,0.77981,181200000.0
2006-01-24 09:20:00,0.78008,0.7809,0.77983,0.78022,139200000.0
2006-01-24 09:25:00,0.78042,0.78043,0.77944,0.77944,182400000.0
2006-01-24 09:30:00,0.78021,0.78027,0.77957,0.77999,201000000.0
2006-01-24 09:35:00,0.78009,0.78039,0.77927,0.7801,187600000.0
2006-01-24 09:40:00,0.7797,0.78058,0.77767,0.78033,153600000.0
2006-01-24 09:45:00,0.78038,0.78137,0.78018,0.78127,196200000.0
2006-01-24 09:50:00,0.7811,0.78155,0.78095,0.78114,178000000.0
2006-01-24 09:55:00,0.78116,0.78202,0.78093,0.78152,196200000.0
2006-01-24 10:00:00,0.78171,0.78203,0.78127,0.78152,211200000.0
2006-01-24 10:05:00,0.78165,0.78236,0.78119,0.78179,219600000.0
2006-01-24 10:10:00,0.7818,0.78244,0.78157,0.78206,207200000.0
2006-01-24 10:15:00,0.7821,0.7821,0.78118,0.78162,158800000.0
2006-01-24 10:20:00,0.78114,0.78153,0.77879,0.78085,202000000.0
2006-01-24 10:25:00,0.78084,0.7815,0.78058,0.78123,182400000.0
2006-01-24 10:30:00,0.78124,0.7816,0.78006,0.78157,210600000.0
2006-01-24 10:35:00,0.78107,0.78156,0.78082,0.78087,153000000.0
2006-01-24 10:40:00,0.78083,0.78115,0.78007,0.78048,199400000.0
2006-01-24 10:45:00,0.78067,0.78094,0.77934,0.78018,206400000.0
2006-01-24 10:50:00,0.78036,0.78102,0.77968,0.78032,202400000.0
2006-01-24 10:55:00,0.77977,0.78013,0.77945,0.77981,201600000.0
2006-01-24 11:00:00,0.77957,0.78063,0.77957,0.78058,187600000.0
2006-01-24 11:05:00,0.78016,0.78042,0.77786,0.78001,199200000.0
2006-01-24 11:10:00,0.77976,0.78034,0.77943,0.77989,207200000.0
2006-01-24 11:15:00,0.78017,0.7805,0.77976,0.78004,124800000.0
2006-01-24 11:20:00,0.78004,0.78023,0.77943,0.77972,195200000.0
2006-01-24 11:25:00,0.78014,0.78079,0.77979,0.78037,136000000.0
2006-01-24 11:30:00,0.78026,0.7807,0.77931,0.77977,192000000.0
2006-01-24 11:35:00,0.77999,0.78002,0.77877,0.77899,191200000.0
2006-01-24 11:40:00,0.77901,0.77939,0.77864,0.77887,131200000.0
2006-01-24 11:45:00,0.77928,0.77944,0.77819,0.77865,197600000.0
2006-01-24 11:50:00,0.77853,0.77897,0.77623,0.77833,211600000.0
2006-01-24 11:55:00,0.77846,0.77883,0.77811,0.77883,178000000.0
2006-01-24 12:00:00,0.77811,0.77884,0.77648,0.77837,226000000.0
2006-01-24 12:05:00,0.77867,0.77928,0.77828,0.77898,196800000.0
2006-01-24 12:10:00,0.77947,0.77974,0.77884,0.7791,187600000.0
2006-01-24 12:15:00,0.77944,0.78041,0.7792,0.78,220200000.0
2006-01-24 12:20:00,0.78005,0.78024,0.77786,0.77956,198800000.0
2006-01-24 12:25:00,0.77962,0.77997,0.7773,0.77942,182400000.0
2006-01-24 12:30:00,0.77967,0.7798,0.77909,0.77933,186000000.0
2006-01-24 12:35:00,0.77967,0.78028,0.77923,0.78003,155200000.0
2006-01-24 12:40:00,0.78011,0.78086,0.77981,0.7806,163600000.0
2006-01-24 12:45:00,0.78068,0.78095,0.78016,0.78045,159200000.0
2006-01-24 12:50:00,0.78028,0.78054,0.77926,0.77999,172800000.0
2006-01-24 12:55:00,0.77969,0.78033,0.77955,0.78023,123200000.0
2006-01-24 13:00:00,0.77981,0.78052,0.77926,0.77998,110200000.0
2006-01-24 13:05:00,0.78016,0.78062,0.77976,0.78016,155600000.0
2006-01-24 13:10:00,0.77998,0.78009,0.77918,0.77999,202000000.0
2006-01-24 13:15:00,0.77952,0.78033,0.77948,0.78002,182400000.0
2006-01-24 13:20:00,0.77995,0.78026,0.77958,0.7802,109800000.0
2006-01-24 13:25:00,0.77984,0.78075,0.77966,0.78022,158800000.0
2006-01-24 13:30:00,0.78066,0.78075,0.77954,0.78015,192000000.0
2006-01-24 13:35:00,0.78044,0.78068,0.77977,0.78038,168000000.0
2006-01-24 13:40:00,0.78042,0.78047,0.77981,0.78003,206800000.0
2006-01-24 13:45:00,0.77986,0.78078,0.77954,0.78078,390200000.0
2006-01-24 13:50:00,0.7805,0.78101,0.7782,0.78077,245200000.0
2006-01-24 13:55:00,0.78057,0.78089,0.78017,0.78053,201400000.0
2006-01-24 14:00:00,0.78074,0.78103,0.7803,0.78067,236000000.0
2006-01-24 14:05:00,0.78074,0.78131,0.78039,0.78059,192000000.0
2006-01-24 14:10:00,0.7805,0.78081,0.77973,0.78026,286200000.0
2006-01-24 14:15:00,0.78041,0.78064,0.77957,0.78024,264000000.0
2006-01-24 14:20:00,0.78017,0.781,0.77999,0.7806,289800000.0
2006-01-24 14:25:00,0.78014,0.78146,0.78014,0.78111,620800000.0
2006-01-24 14:30:00,0.78103,0.78131,0.7807,0.78085,86400000.0
2006-01-24 14:35:00,0.78065,0.78121,0.77954,0.78052,386000000.0
2006-01-24 14:40:00,0.78079,0.78113,0.78034,0.78051,388000000.0
2006-01-24 14:45:00,0.78066,0.78081,0.77996,0.78044,298400000.0
2006-01-24 14:50:00,0.78058,0.7808,0.77993,0.78047,292000000.0
2006-01-24 14:55:00,0.78087,0.78101,0.78019,0.7805,262800000.0
2006-01-24 15:00:00,0.78064,0.78111,0.77987,0.78008,326400000.0
2006-01-24 15:05:00,0.77998,0.781,0.77977,0.78062,236800000.0
2006-01-24 15:10:00,0.78021,0.78077,0.7796,0.77986,339000000.0
2006-01-24 15:15:00,0.77977,0.78023,0.77768,0.77933,215400000.0
2006-01-24 15:20:00,0.77931,0.77973,0.77881,0.77973,328400000.0
2006-01-24 15:25:00,0.7796,0.78055,0.7787,0.78009,412400000.0
2006-01-24 15:30:00,0.77719,0.78075,0.77719,0.77889,410800000.0
2006-01-24 15:35:00,0.77896,0.77945,0.77855,0.77945,244600000.0
2006-01-24 15:40:00,0.77958,0.77973,0.77889,0.77907,285200000.0
2006-01-24 15:45:00,0.77912,0.77993,0.77912,0.77981,359400000.0
2006-01-24 15:50:00,0.77966,0.78051,0.77937,0.78002,355200000.0
2006-01-24 15:55:00,0.77996,0.7805,0.77941,0.78038,273000000.0
2006-01-24 16:00:00,0.78053,0.78235,0.78038,0.78172,493800000.0
2006-01-24 16:05:00,0.78176,0.78289,0.78161,0.78289,565800000.0
2006-01-24 16:10:00,0.78282,0.78408,0.78142,0.78354,428000000.0
2006-01-24 16:15:00,0.78308,0.78401,0.78293,0.78389,397200000.0
2006-01-24 16:20:00,0.78404,0.78412,0.78251,0.78251,402600000.0
2006-01-24 16:25:00,0.78239,0.78341,0.78235,0.78294,287400000.0
2006-01-24 16:30:00,0.7829,0.78457,0.78289,0.78407,745200000.0
2006-01-24 16:35:00,0.78432,0.78435,0.78339,0.78396,546400000.0
2006-01-24 16:40:00,0.78383,0.78415,0.7828,0.7828,408000000.0
2006-01-24 16:45:00,0.783,0.78429,0.7829,0.78369,778000000.0
2006-01-24 16:50:00,0.78349,0.78411,0.78279,0.78357,595200000.0
2006-01-24 16:55:00,0.78339,0.78413,0.78315,0.78351,621600000.0
2006-01-24 17:00:00,0.78344,0.7842,0.78337,0.78388,715000000.0
2006-01-24 17:05:00,0.78415,0.78466,0.78382,0.78419,480200000.0
2006-01-24 17:10:00,0.78457,0.78533,0.78435,0.78504,542200000.0
2006-01-24 17:15:00,0.78523,0.78538,0.7847,0.7847,508200000.0
2006-01-24 17:20:00,0.78505,0.78599,0.78479,0.78565,285200000.0
2006-01-24 17:25:00,0.78558,0.78592,0.78478,0.7854,411200000.0
2006-01-24 17:30:00,0.78559,0.78586,0.78491,0.78586,472000000.0
2006-01-24 17:35:00,0.78569,0.78667,0.78569,0.78612,811400000.0
2006-01-24 17:40:00,0.78624,0.78649,0.78561,0.78574,370400000.0
2006-01-24 17:45:00,0.78574,0.78606,0.78521,0.78557,638800000.0
2006-01-24 17:50:00,0.78562,0.7859,0.78504,0.78558,472000000.0
2006-01-24 17:55:00,0.78561,0.78648,0.78546,0.78618,858400000.0
2006-01-24 18:00:00,0.78606,0.78665,0.78586,0.78654,585400000.0
2006-01-24 18:05:00,0.78665,0.78677,0.78609,0.78665,984400000.0
2006-01-24 18:10:00,0.78657,0.78657,0.78575,0.78592,316600000.0
2006-01-24 18:15:00,0.78598,0.78642,0.78581,0.78618,201600000.0
2006-01-24 18:20:00,0.78635,0.78662,0.78553,0.78633,376400000.0
2006-01-24 18:25:00,0.78601,0.78662,0.78583,0.78617,292000000.0
2006-01-24 18:30:00,0.78636,0.7868,0.78407,0.78651,243600000.0
2006-01-24 18:35:00,0.78646,0.78738,0.78564,0.78701,292200000.0
2006-01-24 18:40:00,0.7869,0.7875,0.78663,0.78712,201600000.0
2006-01-24 18:45:00,0.78658,0.78703,0.78574,0.78593,355200000.0
2006-01-24 18:50:00,0.78609,0.78643,0.78576,0.78616,206400000.0
2006-01-24 18:55:00,0.78619,0.78695,0.78597,0.78639,239400000.0
2006-01-24 19:00:00,0.78646,0.78749,0.7862,0.78693,196200000.0
2006-01-24 19:05:00,0.78708,0.78738,0.78679,0.7869,509200000.0
2006-01-24 19:10:00,0.78706,0.78808,0.78685,0.78804,233000000.0
2006-01-24 19:15:00,0.78755,0.78802,0.78731,0.78731,145600000.0
2006-01-24 19:20:00,0.78782,0.78798,0.78725,0.78737,192000000.0
2006-01-24 19:25:00,0.78763,0.78792,0.78715,0.7873,177600000.0
2006-01-24 19:30:00,0.78737,0.78798,0.78707,0.7875,152000000.0
2006-01-24 19:35:00,0.78795,0.78795,0.78692,0.78749,176000000.0
2006-01-24 19:40:00,0.7874,0.78769,0.78692,0.78714,202000000.0
2006-01-24 19:45:00,0.78742,0.78769,0.78703,0.78766,169600000.0
2006-01-24 19:50:00,0.78731,0.7878,0.78707,0.78764,144000000.0
2006-01-24 19:55:00,0.78749,0.7876,0.78677,0.7872,148800000.0
2006-01-24 20:00:00,0.78697,0.78744,0.78686,0.78708,118400000.0
2006-01-24 20:05:00,0.78675,0.78722,0.78665,0.78666,105600000.0
2006-01-24 20:10:00,0.78682,0.78723,0.78665,0.78669,147400000.0
2006-01-24 20:15:00,0.78684,0.78709,0.78616,0.78643,143200000.0
2006-01-24 20:20:00,0.78612,0.78695,0.78451,0.7866,162000000.0
2006-01-24 20:25:00,0.78688,0.78691,0.78634,0.78661,91200000.0
2006-01-24 20:30:00,0.78684,0.78699,0.78545,0.78655,96000000.0
2006-01-24 20:35:00,0.78667,0.78704,0.78611,0.78694,110400000.0
2006-01-24 20:40:00,0.78669,0.78705,0.78642,0.78677,131200000.0
2006-01-24 20:45:00,0.78671,0.78705,0.78648,0.7869,163200000.0
2006-01-24 20:50:00,0.78686,0.78718,0.78532,0.78665,190800000.0
2006-01-24 20:55:00,0.78689,0.78714,0.78657,0.78677,172800000.0
2006-01-24 21:00:00,0.78668,0.78702,0.78639,0.78644,118800000.0
2006-01-24 21:05:00,0.78688,0.78689,0.78579,0.78598,187200000.0
2006-01-24 21:10:00,0.78594,0.78624,0.78551,0.78571,81600000.0
2006-01-24 21:15:00,0.78559,0.78612,0.78488,0.78578,164800000.0
2006-01-24 21:20:00,0.78574,0.78638,0.78554,0.78637,153000000.0
2006-01-24 21:25:00,0.78601,0.78653,0.78446,0.78602,145600000.0
2006-01-24 21:30:00,0.78646,0.78646,0.78557,0.78583,130000000.0
2006-01-24 21:35:00,0.78595,0.78625,0.78571,0.78619,62400000.0
2006-01-24 21:40:00,0.78571,0.78636,0.78571,0.78578,67200000.0
2006-01-24 21:45:00,0.78605,0.78633,0.78566,0.78614,107200000.0
2006-01-24 21:50:00,0.78584,0.7862,0.78536,0.78606,94400000.0
2006-01-24 21:55:00,0.78601,0.78628,0.78348,0.78561,136400000.0
2006-01-24 22:00:00,0.7859,0.78613,0.78494,0.78494,146000000.0
2006-01-24 22:05:00,0.78549,0.78567,0.78489,0.78543,119400000.0
2006-01-24 22:10:00,0.78536,0.78573,0.78508,0.78573,67200000.0
2006-01-24 22:15:00,0.78519,0.78582,0.78209,0.78473,183800000.0
2006-01-24 22:20:00,0.78465,0.78505,0.78462,0.78482,33600000.0
2006-01-24 22:25:00,0.78492,0.78519,0.78467,0.78467,53200000.0
2006-01-24 22:30:00,0.78528,0.78552,0.78477,0.78522,96000000.0
2006-01-24 22:35:00,0.78549,0.78554,0.78495,0.78522,94400000.0
2006-01-24 22:50:00,0.78543,0.78555,0.78475,0.7853,76800000.0
2006-01-24 22:55:00,0.78539,0.78565,0.78496,0.78526,158400000.0
2006-01-24 23:00:00,0.78536,0.78562,0.78492,0.7855,167800000.0
2006-01-24 23:05:00,0.78522,0.78553,0.78474,0.78529,167800000.0
2006-01-24 23:10:00,0.78531,0.78572,0.78495,0.78539,121600000.0
2006-01-24 23:15:00,0.78517,0.78564,0.78488,0.78512,155600000.0
2006-01-24 23:20:00,0.78504,0.78537,0.78473,0.78483,82600000.0
2006-01-24 23:25:00,0.78544,0.7855,0.78488,0.78525,150400000.0
2006-01-24 23:30:00,0.78517,0.78553,0.78478,0.78504,105000000.0
2006-01-24 23:35:00,0.78519,0.78545,0.78347,0.78492,62800000.0
2006-01-24 23:40:00,0.78511,0.7854,0.78478,0.78538,79400000.0
2006-01-24 23:45:00,0.78511,0.78541,0.78485,0.78504,110800000.0
2006-01-24 23:50:00,0.78487,0.78526,0.78442,0.78463,124000000.0
2006-01-24 23:55:00,0.78427,0.78485,0.78427,0.78476,86400000.0
2006-01-25 00:25:00,0.78458,0.78493,0.78438,0.78493,24000000.0
2006-01-25 00:30:00,0.78508,0.78637,0.78498,0.78606,163600000.0
2006-01-25 00:35:00,0.78561,0.78603,0.78456,0.78456,202600000.0
2006-01-25 00:40:00,0.78458,0.78505,0.78375,0.78375,115200000.0
2006-01-25 00:45:00,0.78395,0.78453,0.78336,0.78392,174800000.0
2006-01-25 00:50:00,0.78388,0.78457,0.78379,0.78404,169600000.0
2006-01-25 00:55:00,0.78451,0.78474,0.78391,0.7843,171400000.0
2006-01-25 01:00:00,0.78465,0.78534,0.78436,0.78471,144000000.0
2006-01-25 01:05:00,0.78512,0.78544,0.78472,0.78505,197200000.0
2006-01-25 01:10:00,0.78529,0.78542,0.78473,0.78515,95400000.0
2006-01-25 01:15:00,0.7852,0.78554,0.78495,0.78504,64400000.0
2006-01-25 01:20:00,0.78521,0.78547,0.78489,0.78521,33600000.0
2006-01-25 01:25:00,0.7845,0.78579,0.7845,0.78547,206800000.0
2006-01-25 01:30:00,0.78552,0.78552,0.7829,0.78512,150800000.0
2006-01-25 01:35:00,0.78488,0.78536,0.78434,0.78487,107000000.0
2006-01-25 01:40:00,0.7852,0.78567,0.7848,0.78499,160000000.0
2006-01-25 01:45:00,0.78523,0.78605,0.78496,0.78597,150400000.0
2006-01-25 01:50:00,0.78573,0.78668,0.78543,0.78588,130600000.0
2006-01-25 01:55:00,0.78635,0.78635,0.78561,0.78593,91200000.0
2006-01-25 02:00:00,0.78628,0.78638,0.78586,0.78605,85200000.0
2006-01-25 02:05:00,0.78627,0.78674,0.78612,0.78671,86400000.0
2006-01-25 02:10:00,0.78637,0.78708,0.78636,0.78674,100200000.0
2006-01-25 02:15:00,0.78689,0.78696,0.78631,0.78685,124800000.0
2006-01-25 02:20:00,0.78654,0.78695,0.78643,0.78665,57000000.0
2006-01-25 02:25:00,0.78701,0.78707,0.78493,0.786,131200000.0
2006-01-25 02:30:00,0.78649,0.78723,0.78648,0.78697,157800000.0
2006-01-25 02:35:00,0.78721,0.78757,0.78679,0.78692,187200000.0
2006-01-25 02:40:00,0.78735,0.78781,0.785,0.78669,147600000.0
2006-01-25 02:45:00,0.78704,0.78737,0.786,0.78629,162600000.0
2006-01-25 02:50:00,0.7864,0.78644,0.78568,0.78635,165800000.0
2006-01-25 02:55:00,0.78609,0.78659,0.78588,0.78624,170000000.0
2006-01-25 03:00:00,0.78637,0.78639,0.78566,0.7862,137400000.0
2006-01-25 03:05:00,0.78626,0.7863,0.78559,0.78601,91600000.0
2006-01-25 03:10:00,0.78613,0.78658,0.78568,0.78596,200400000.0
2006-01-25 03:15:00,0.7856,0.78606,0.78395,0.78594,132200000.0
2006-01-25 03:20:00,0.78601,0.78606,0.78553,0.78569,142800000.0
2006-01-25 03:25:00,0.78597,0.78597,0.78512,0.7854,110400000.0
2006-01-25 03:30:00,0.78525,0.78576,0.78309,0.78516,159800000.0
2006-01-25 03:35:00,0.78532,0.78553,0.78484,0.78537,57600000.0
2006-01-25 03:40:00,0.78548,0.78561,0.78502,0.78559,128000000.0
2006-01-25 03:50:00,0.78532,0.78561,0.78416,0.78511,81600000.0
2006-01-25 03:55:00,0.78543,0.78572,0.78486,0.78539,254800000.0
2006-01-25 04:00:00,0.78498,0.78573,0.78494,0.78569,97600000.0
2006-01-25 04:05:00,0.78575,0.78624,0.78534,0.7857,138000000.0
2006-01-25 04:10:00,0.78623,0.78628,0.78559,0.78561,85200000.0
2006-01-25 04:15:00,0.78608,0.78621,0.78561,0.78613,158400000.0
2006-01-25 04:20:00,0.7859,0.7863,0.78445,0.78556,134400000.0
2006-01-25 04:25:00,0.78602,0.7863,0.78553,0.78608,166400000.0
2006-01-25 04:30:00,0.78606,0.78606,0.78507,0.78559,135200000.0
2006-01-25 04:35:00,0.78556,0.78579,0.78431,0.78537,147200000.0
2006-01-25 04:40:00,0.78553,0.78575,0.78506,0.78523,110400000.0
2006-01-25 04:45:00,0.7852,0.78571,0.78495,0.78546,67200000.0
2006-01-25 04:50:00,0.78563,0.78598,0.78518,0.78567,86400000.0
2006-01-25 04:55:00,0.78569,0.78632,0.78517,0.78601,191400000.0
2006-01-25 05:00:00,0.78599,0.78635,0.78486,0.78606,129000000.0
2006-01-25 05:05:00,0.78592,0.78646,0.78542,0.78624,165600000.0
2006-01-25 05:10:00,0.78582,0.78625,0.78553,0.78583,129600000.0
2006-01-25 05:15:00,0.78607,0.78634,0.78568,0.78597,126400000.0
2006-01-25 05:20:00,0.78598,0.7864,0.78559,0.78582,158400000.0
2006-01-25 05:25:00,0.78614,0.78627,0.78565,0.78619,41600000.0
2006-01-25 05:30:00,0.7857,0.78631,0.78549,0.78577,185600000.0
2006-01-25 05:35:00,0.78578,0.78608,0.78521,0.78543,158400000.0
2006-01-25 05:40:00,0.78574,0.78574,0.78515,0.78518,91000000.0
2006-01-25 05:45:00,0.78543,0.78573,0.78521,0.78533,62400000.0
2006-01-25 05:50:00,0.78551,0.78586,0.78531,0.78531,84000000.0
2006-01-25 05:55:00,0.78559,0.78583,0.78536,0.7855,60800000.0
2006-01-25 06:00:00,0.78551,0.78579,0.78513,0.78562,95400000.0
2006-01-25 06:05:00,0.78567,0.786,0.78511,0.786,105800000.0
2006-01-25 06:10:00,0.78594,0.78627,0.78562,0.78584,106600000.0
2006-01-25 06:15:00,0.78611,0.78612,0.78517,0.78577,177000000.0
2006-01-25 06:20:00,0.7853,0.78595,0.78529,0.7857,67200000.0
2006-01-25 06:25:00,0.78591,0.78627,0.78563,0.78563,135800000.0
2006-01-25 06:30:00,0.78598,0.7863,0.78549,0.78569,62400000.0
2006-01-25 06:35:00,0.78594,0.78626,0.78549,0.78583,160400000.0
2006-01-25 06:40:00,0.78598,0.78639,0.78572,0.78595,105600000.0
2006-01-25 06:45:00,0.78582,0.78638,0.78552,0.78595,100800000.0
2006-01-25 06:50:00,0.78622,0.78635,0.78553,0.78561,153400000.0
2006-01-25 06:55:00,0.78603,0.78606,0.7855,0.78575,105000000.0
2006-01-25 07:00:00,0.78561,0.78624,0.78554,0.78578,128000000.0
2006-01-25 07:05:00,0.7863,0.78639,0.78576,0.78603,137600000.0
2006-01-25 07:10:00,0.78581,0.78637,0.78581,0.78629,145600000.0
2006-01-25 07:15:00,0.78602,0.78648,0.78578,0.78634,187600000.0
2006-01-25 07:20:00,0.78614,0.78643,0.78569,0.78601,162000000.0
2006-01-25 07:25:00,0.78633,0.7864,0.78534,0.78547,139600000.0
2006-01-25 07:30:00,0.78506,0.78556,0.78459,0.78499,178600000.0
2006-01-25 07:35:00,0.7848,0.78538,0.78456,0.78515,180800000.0
2006-01-25 07:40:00,0.78518,0.78573,0.78501,0.7855,65600000.0
2006-01-25 07:45:00,0.78555,0.78581,0.78496,0.78541,139600000.0
2006-01-25 07:50:00,0.78547,0.78557,0.7836,0.78449,144000000.0
2006-01-25 07:55:00,0.78483,0.78544,0.78459,0.78512,181200000.0
2006-01-25 08:00:00,0.78475,0.78538,0.78459,0.7849,211200000.0
2006-01-25 08:05:00,0.78483,0.78553,0.78472,0.78529,156000000.0
2006-01-25 08:10:00,0.7856,0.7856,0.7846,0.78463,140800000.0
2006-01-25 08:15:00,0.78496,0.78534,0.78429,0.78534,181200000.0
2006-01-25 08:20:00,0.78532,0.78555,0.78333,0.78514,125000000.0
2006-01-25 08:25:00,0.78534,0.78572,0.78514,0.78517,143400000.0
2006-01-25 08:30:00,0.78511,0.78597,0.78506,0.78561,157800000.0
2006-01-25 08:35:00,0.78569,0.786,0.78546,0.786,76800000.0
2006-01-25 08:40:00,0.78601,0.78603,0.7854,0.78593,200000000.0
2006-01-25 08:45:00,0.78577,0.78667,0.7856,0.78667,133200000.0
2006-01-25 08:50:00,0.78658,0.78679,0.78481,0.78629,134400000.0
2006-01-25 08:55:00,0.78593,0.78636,0.78305,0.78496,136400000.0
2006-01-25 09:00:00,0.78585,0.78602,0.78494,0.78577,191400000.0
2006-01-25 09:05:00,0.78602,0.78605,0.78536,0.78549,149200000.0
2006-01-25 09:10:00,0.78573,0.7861,0.78524,0.78545,187600000.0
2006-01-25 09:15:00,0.78499,0.7856,0.78299,0.78495,138000000.0
2006-01-25 09:20:00,0.78535,0.78572,0.78469,0.78531,172200000.0
2006-01-25 09:25:00,0.78555,0.78567,0.78442,0.7849,182400000.0
2006-01-25 09:30:00,0.78439,0.78486,0.78401,0.78457,201400000.0
2006-01-25 09:35:00,0.78449,0.7851,0.78395,0.78482,166200000.0
2006-01-25 09:40:00,0.78474,0.78521,0.78239,0.78493,213200000.0
2006-01-25 09:45:00,0.78458,0.78517,0.78452,0.7851,124800000.0
2006-01-25 09:50:00,0.78504,0.78504,0.78432,0.78459,143400000.0
2006-01-25 09:55:00,0.78486,0.78537,0.78449,0.78535,196800000.0
2006-01-25 10:00:00,0.78516,0.7856,0.78499,0.78525,177600000.0
2006-01-25 10:05:00,0.78523,0.78571,0.78462,0.78549,168400000.0
2006-01-25 10:10:00,0.78556,0.78621,0.78492,0.78616,205800000.0
2006-01-25 10:15:00,0.7859,0.78637,0.78561,0.78596,105000000.0
2006-01-25 10:20:00,0.786,0.78625,0.78322,0.78538,201600000.0
2006-01-25 10:25:00,0.78557,0.78567,0.7849,0.78559,158400000.0
2006-01-25 10:30:00,0.78563,0.78587,0.78503,0.78548,210600000.0
2006-01-25 10:35:00,0.78561,0.78587,0.78503,0.78541,190800000.0
2006-01-25 10:40:00,0.78538,0.78579,0.78494,0.78552,200000000.0
2006-01-25 10:45:00,0.78565,0.78589,0.78502,0.78525,206400000.0
2006-01-25 10:50:00,0.78538,0.78582,0.78493,0.78557,202000000.0
2006-01-25 10:55:00,0.78507,0.78576,0.78488,0.78552,201600000.0
2006-01-25 11:00:00,0.78551,0.7861,0.78508,0.78608,187200000.0
2006-01-25 11:05:00,0.78575,0.78643,0.78346,0.78627,199400000.0
2006-01-25 11:10:00,0.78597,0.78701,0.78575,0.78683,205600000.0
2006-01-25 11:15:00,0.78648,0.7877,0.78647,0.78672,165200000.0
2006-01-25 11:20:00,0.7868,0.78714,0.78605,0.78643,196800000.0
2006-01-25 11:25:00,0.78684,0.78766,0.7865,0.78737,139200000.0
2006-01-25 11:30:00,0.78749,0.78824,0.78682,0.78797,191800000.0
2006-01-25 11:35:00,0.78819,0.78819,0.78731,0.78809,116000000.0
2006-01-25 11:40:00,0.78788,0.7884,0.78729,0.788,176400000.0
2006-01-25 11:45:00,0.78847,0.78912,0.78769,0.7891,148800000.0
2006-01-25 11:50:00,0.7891,0.78934,0.78667,0.78896,157200000.0
2006-01-25 11:55:00,0.78876,0.7891,0.78787,0.78792,177600000.0
2006-01-25 12:00:00,0.78795,0.78817,0.78593,0.78765,225000000.0
2006-01-25 12:05:00,0.78753,0.78753,0.78651,0.78698,86800000.0
2006-01-25 12:10:00,0.7869,0.78758,0.7869,0.78719,134400000.0
2006-01-25 12:15:00,0.78702,0.78808,0.78698,0.78783,134800000.0
2006-01-25 12:20:00,0.78809,0.7888,0.78535,0.78745,202000000.0
2006-01-25 12:25:00,0.7882,0.78846,0.78676,0.78751,148200000.0
2006-01-25 12:30:00,0.78769,0.78806,0.78726,0.78748,187200000.0
2006-01-25 12:35:00,0.78723,0.78757,0.78693,0.78732,72000000.0
2006-01-25 12:40:00,0.78674,0.78707,0.78603,0.78657,216000000.0
2006-01-25 12:45:00,0.78628,0.78682,0.7858,0.78641,196800000.0
2006-01-25 12:50:00,0.78643,0.78659,0.78554,0.7863,211400000.0
2006-01-25 12:55:00,0.78649,0.78665,0.78592,0.78659,125200000.0
2006-01-25 13:00:00,0.78601,0.7865,0.78493,0.78583,148800000.0
2006-01-25 13:05:00,0.78597,0.78681,0.78579,0.78669,180600000.0
2006-01-25 13:10:00,0.78644,0.78677,0.7861,0.78646,75200000.0
2006-01-25 13:15:00,0.7859,0.78638,0.78588,0.78601,35200000.0
2006-01-25 13:25:00,0.78639,0.78775,0.78635,0.78753,73600000.0
2006-01-25 13:30:00,0.78752,0.78803,0.78725,0.78737,198400000.0
2006-01-25 13:35:00,0.78755,0.78785,0.78715,0.78734,206400000.0
2006-01-25 13:40:00,0.78772,0.7879,0.78713,0.78715,206400000.0
2006-01-25 13:45:00,0.78745,0.78776,0.78678,0.78747,396200000.0
2006-01-25 13:50:00,0.78713,0.78753,0.78585,0.78648,294000000.0
2006-01-25 13:55:00,0.7873,0.7874,0.78672,0.78714,201600000.0
2006-01-25 14:00:00,0.78691,0.788,0.78691,0.78722,284600000.0
2006-01-25 14:05:00,0.78723,0.78782,0.78707,0.78774,244200000.0
2006-01-25 14:10:00,0.78753,0.78802,0.78729,0.78775,254400000.0
2006-01-25 14:15:00,0.78788,0.78831,0.78732,0.78776,264000000.0
2006-01-25 14:20:00,0.78778,0.78812,0.78728,0.78801,281600000.0
2006-01-25 14:25:00,0.788,0.78841,0.78753,0.78811,312200000.0
2006-01-25 14:30:00,0.78798,0.78871,0.78798,0.78832,245200000.0
2006-01-25 14:35:00,0.78826,0.78942,0.78822,0.78863,374800000.0
2006-01-25 14:40:00,0.78894,0.7892,0.78837,0.78889,426600000.0
2006-01-25 14:45:00,0.7887,0.78922,0.78851,0.78895,263400000.0
2006-01-25 14:50:00,0.78888,0.78947,0.78865,0.78927,360200000.0
2006-01-25 14:55:00,0.78922,0.78999,0.78865,0.78972,263800000.0
2006-01-25 15:00:00,0.78998,0.79053,0.78946,0.79025,326000000.0
2006-01-25 15:05:00,0.79023,0.79077,0.79004,0.79057,235200000.0
2006-01-25 15:10:00,0.7901,0.79102,0.78986,0.79058,449600000.0
2006-01-25 15:15:00,0.79028,0.79061,0.78812,0.79007,227200000.0
2006-01-25 15:20:00,0.79,0.79041,0.78962,0.78983,338400000.0
2006-01-25 15:25:00,0.78989,0.79042,0.78822,0.78972,410400000.0
2006-01-25 15:30:00,0.78652,0.7905,0.78652,0.79012,414000000.0
2006-01-25 15:35:00,0.79021,0.79037,0.78972,0.79013,431800000.0
2006-01-25 15:40:00,0.79027,0.79053,0.78961,0.79002,297600000.0
2006-01-25 15:45:00,0.7902,0.79035,0.78956,0.7897,371600000.0
2006-01-25 15:50:00,0.78978,0.79006,0.78947,0.7896,355600000.0
2006-01-25 15:55:00,0.79012,0.79017,0.78934,0.78975,272200000.0
2006-01-25 16:00:00,0.78946,0.78976,0.78859,0.78899,491400000.0
2006-01-25 16:05:00,0.78915,0.78924,0.78843,0.78848,565800000.0
2006-01-25 16:10:00,0.78787,0.78909,0.78648,0.78872,426800000.0
2006-01-25 16:15:00,0.78819,0.78945,0.788,0.78883,398400000.0
2006-01-25 16:20:00,0.789,0.78938,0.78881,0.78895,387600000.0
2006-01-25 16:25:00,0.78909,0.78949,0.78876,0.78902,288400000.0
2006-01-25 16:30:00,0.7889,0.78975,0.78888,0.78913,744000000.0
2006-01-25 16:35:00,0.78948,0.78973,0.78903,0.78969,546800000.0
2006-01-25 16:40:00,0.78935,0.78959,0.78889,0.78932,374800000.0
2006-01-25 16:45:00,0.78933,0.78981,0.78902,0.78959,777800000.0
2006-01-25 16:50:00,0.78914,0.78986,0.78882,0.78953,594000000.0
2006-01-25 16:55:00,0.78926,0.78995,0.78888,0.78983,614000000.0
2006-01-25 17:00:00,0.78951,0.78996,0.7891,0.78941,707600000.0
2006-01-25 17:05:00,0.78924,0.78975,0.78904,0.78968,478400000.0
2006-01-25 17:10:00,0.78953,0.78981,0.78899,0.7892,541600000.0
2006-01-25 17:15:00,0.78893,0.78936,0.78826,0.78845,507400000.0
2006-01-25 17:20:00,0.78827,0.78853,0.78765,0.78828,286400000.0
2006-01-25 17:25:00,0.78806,0.78869,0.78783,0.7883,413600000.0
2006-01-25 17:30:00,0.78832,0.78856,0.78771,0.788,477600000.0
2006-01-25 17:35:00,0.78781,0.78809,0.78696,0.78696,508800000.0
2006-01-25 17:40:00,0.78675,0.78735,0.78594,0.78639,369600000.0
2006-01-25 17:45:00,0.78607,0.78648,0.7857,0.78597,645200000.0
2006-01-25 17:50:00,0.78612,0.78659,0.78569,0.78659,492200000.0
2006-01-25 17:55:00,0.78631,0.78731,0.78591,0.78618,857600000.0
2006-01-25 18:00:00,0.78608,0.7867,0.7855,0.78571,585800000.0
2006-01-25 18:05:00,0.786,0.78651,0.7856,0.78625,983400000.0
2006-01-25 18:10:00,0.78627,0.78686,0.78611,0.78629,316000000.0
2006-01-25 18:15:00,0.78653,0.78705,0.7861,0.78675,345600000.0
2006-01-25 18:20:00,0.78672,0.78697,0.78598,0.78637,470200000.0
2006-01-25 18:25:00,0.78629,0.78719,0.78567,0.7869,331200000.0
2006-01-25 18:30:00,0.78714,0.78714,0.78333,0.78626,239800000.0
2006-01-25 18:35:00,0.78648,0.78715,0.7851,0.78668,293200000.0
2006-01-25 18:40:00,0.78684,0.78716,0.78642,0.78708,202200000.0
2006-01-25 18:45:00,0.7866,0.78688,0.78558,0.78634,354000000.0
2006-01-25 18:50:00,0.78631,0.78661,0.78581,0.78595,206400000.0
2006-01-25 18:55:00,0.7865,0.7865,0.78518,0.78544,240800000.0
2006-01-25 19:00:00,0.78563,0.78652,0.78556,0.78652,196200000.0
2006-01-25 19:05:00,0.78652,0.78669,0.78586,0.78662,508200000.0
2006-01-25 19:10:00,0.78636,0.78799,0.78616,0.78772,243600000.0
2006-01-25 19:15:00,0.78755,0.788,0.78671,0.78722,167400000.0
2006-01-25 19:20:00,0.78691,0.7874,0.78659,0.7869,192400000.0
2006-01-25 19:25:00,0.7869,0.78725,0.78614,0.787,182800000.0
2006-01-25 19:30:00,0.78696,0.78747,0.78678,0.78727,161600000.0
2006-01-25 19:35:00,0.7869,0.78722,0.78645,0.78648,99600000.0
2006-01-25 19:40:00,0.78683,0.78709,0.78624,0.78665,160400000.0
2006-01-25 19:45:00,0.78666,0.78692,0.78615,0.78655,163200000.0
2006-01-25 19:50:00,0.78622,0.78698,0.78616,0.78698,177600000.0
2006-01-25 19:55:00,0.78687,0.78703,0.7864,0.78646,148800000.0
2006-01-25 20:00:00,0.78667,0.78704,0.78645,0.78704,67200000.0
2006-01-25 20:05:00,0.78674,0.7874,0.78663,0.78715,62400000.0
2006-01-25 20:10:00,0.78727,0.7877,0.7869,0.78715,179600000.0
2006-01-25 20:15:00,0.7868,0.78741,0.78679,0.78714,122000000.0
2006-01-25 20:20:00,0.78737,0.78737,0.78503,0.78662,136000000.0
2006-01-25 20:25:00,0.78701,0.78723,0.78657,0.78676,146000000.0
2006-01-25 20:30:00,0.78673,0.78716,0.7863,0.7869,150800000.0
2006-01-25 20:35:00,0.78697,0.78734,0.78656,0.78677,81600000.0
2006-01-25 20:40:00,0.78732,0.78744,0.78692,0.78716,99200000.0
2006-01-25 20:45:00,0.78739,0.78743,0.78688,0.78691,105600000.0
2006-01-25 20:50:00,0.78712,0.78743,0.7868,0.78715,81000000.0
2006-01-25 20:55:00,0.78722,0.78748,0.78694,0.78715,84800000.0
2006-01-25 21:00:00,0.78706,0.78731,0.78689,0.78704,28800000.0
2006-01-25 21:05:00,0.7871,0.78794,0.78695,0.78775,139200000.0
2006-01-25 21:10:00,0.78768,0.78779,0.78703,0.78754,148800000.0
2006-01-25 21:15:00,0.78775,0.78784,0.78732,0.78751,89600000.0
2006-01-25 21:20:00,0.78716,0.78768,0.78701,0.78735,85200000.0
2006-01-25 21:25:00,0.78729,0.7879,0.78541,0.78786,91200000.0
2006-01-25 21:30:00,0.78738,0.78789,0.78715,0.78789,112000000.0
2006-01-25 21:35:00,0.78759,0.78803,0.7874,0.78803,70400000.0
2006-01-25 21:40:00,0.78777,0.78806,0.78748,0.78785,105600000.0
2006-01-25 21:45:00,0.78764,0.7882,0.78739,0.78784,142800000.0
2006-01-25 21:50:00,0.78804,0.78862,0.78764,0.78816,168000000.0
2006-01-25 21:55:00,0.78857,0.78863,0.78611,0.78769,143800000.0
2006-01-25 22:00:00,0.78839,0.7884,0.78779,0.78793,67600000.0
2006-01-25 22:05:00,0.7884,0.78852,0.78778,0.78801,104400000.0
2006-01-25 22:10:00,0.78818,0.78887,0.78778,0.78878,57600000.0
2006-01-25 22:15:00,0.78849,0.78879,0.78814,0.78849,102400000.0
2006-01-25 22:20:00,0.78881,0.78889,0.78822,0.78889,62400000.0
2006-01-25 22:25:00,0.78878,0.78926,0.78852,0.78923,139800000.0
2006-01-25 22:30:00,0.78879,0.78935,0.78841,0.78853,133200000.0
2006-01-25 22:35:00,0.78862,0.78891,0.78816,0.78839,132000000.0
2006-01-25 22:40:00,0.78837,0.78867,0.78808,0.78838,110400000.0
2006-01-25 22:45:00,0.78841,0.78871,0.7882,0.78833,78400000.0
2006-01-25 22:50:00,0.78859,0.78878,0.7881,0.78838,105600000.0
2006-01-25 22:55:00,0.78832,0.78868,0.78802,0.78859,133200000.0
2006-01-25 23:00:00,0.78814,0.78857,0.78795,0.78848,92800000.0
2006-01-25 23:05:00,0.78818,0.78844,0.78749,0.78772,158400000.0
2006-01-25 23:10:00,0.7874,0.78788,0.78727,0.7877,131000000.0
2006-01-25 23:15:00,0.78716,0.78766,0.78696,0.78709,155200000.0
2006-01-25 23:20:00,0.78716,0.78747,0.7871,0.78724,9600000.0
2006-01-25 23:25:00,0.78729,0.78752,0.78697,0.78723,105600000.0
2006-01-25 23:30:00,0.78712,0.78758,0.78712,0.78758,28800000.0
2006-01-25 23:35:00,0.78753,0.78753,0.78673,0.78701,89000000.0
2006-01-25 23:40:00,0.7868,0.7873,0.7867,0.78706,142800000.0
2006-01-25 23:45:00,0.78709,0.78742,0.78681,0.78712,86800000.0
2006-01-25 23:50:00,0.78736,0.78756,0.78659,0.7873,106000000.0
2006-01-25 23:55:00,0.78739,0.78806,0.78717,0.78752,129000000.0
2006-01-26 00:25:00,0.78743,0.7879,0.78742,0.7879,37800000.0
2006-01-26 00:30:00,0.78807,0.79037,0.78807,0.78983,72400000.0
2006-01-26 00:35:00,0.79022,0.79036,0.78977,0.79018,84800000.0
2006-01-26 00:40:00,0.78969,0.79013,0.78863,0.79,70400000.0
2006-01-26 00:45:00,0.78961,0.7902,0.78942,0.78979,93800000.0
2006-01-26 00:55:00,0.7899,0.7902,0.78954,0.78995,67200000.0
2006-01-26 01:00:00,0.78952,0.79014,0.78952,0.79006,168000000.0
2006-01-26 01:05:00,0.79016,0.79016,0.78799,0.78924,235200000.0
2006-01-26 01:10:00,0.78925,0.7899,0.78912,0.78966,168400000.0
2006-01-26 01:15:00,0.78951,0.78976,0.78912,0.78912,38400000.0
2006-01-26 01:20:00,0.78929,0.78982,0.78749,0.78957,131200000.0
2006-01-26 01:25:00,0.78945,0.78984,0.78916,0.78984,134800000.0
2006-01-26 01:30:00,0.78879,0.7899,0.78786,0.78945,132800000.0
2006-01-26 01:35:00,0.7898,0.7898,0.789,0.78939,72400000.0
2006-01-26 01:40:00,0.78948,0.78977,0.78915,0.7895,131200000.0
2006-01-26 01:45:00,0.78934,0.78988,0.78918,0.78952,104000000.0
2006-01-26 01:50:00,0.78958,0.79024,0.78939,0.78955,153600000.0
2006-01-26 01:55:00,0.79004,0.79025,0.78934,0.78993,99600000.0
2006-01-26 02:00:00,0.78994,0.79026,0.7896,0.78983,61200000.0
2006-01-26 02:05:00,0.78987,0.79012,0.78926,0.78945,135800000.0
2006-01-26 02:10:00,0.78942,0.78992,0.78921,0.78956,129600000.0
2006-01-26 02:15:00,0.78944,0.78999,0.78922,0.78943,137000000.0
2006-01-26 02:20:00,0.78984,0.78992,0.78936,0.78992,67200000.0
2006-01-26 02:25:00,0.78946,0.78996,0.78762,0.78926,151200000.0
2006-01-26 02:30:00,0.78944,0.7898,0.78919,0.78919,81600000.0
2006-01-26 02:35:00,0.78951,0.79,0.78923,0.7899,186000000.0
2006-01-26 02:40:00,0.78984,0.79025,0.7878,0.7897,60000000.0
2006-01-26 02:45:00,0.78971,0.78998,0.78944,0.78998,53200000.0
2006-01-26 02:50:00,0.78976,0.79006,0.78952,0.78968,59200000.0
2006-01-26 02:55:00,0.78958,0.79001,0.78929,0.78966,111400000.0
2006-01-26 03:00:00,0.7898,0.78987,0.78935,0.7894,33600000.0
2006-01-26 03:05:00,0.78968,0.78997,0.78922,0.78955,72800000.0
2006-01-26 03:10:00,0.78996,0.78998,0.78933,0.78953,120000000.0
2006-01-26 03:15:00,0.78906,0.79024,0.78758,0.78954,65600000.0
2006-01-26 03:20:00,0.78987,0.7901,0.78951,0.78998,100800000.0
2006-01-26 03:25:00,0.78955,0.79024,0.7894,0.78948,144000000.0
2006-01-26 03:35:00,0.78991,0.79081,0.78984,0.79077,172200000.0
2006-01-26 03:40:00,0.79071,0.79163,0.79061,0.79091,183400000.0
2006-01-26 03:45:00,0.79096,0.79121,0.79047,0.79054,152000000.0
2006-01-26 03:50:00,0.79081,0.79118,0.78961,0.79104,122000000.0
2006-01-26 03:55:00,0.79112,0.79154,0.79068,0.79129,254400000.0
2006-01-26 04:00:00,0.79171,0.79201,0.79124,0.79165,145000000.0
2006-01-26 04:05:00,0.79157,0.79199,0.79082,0.79149,134400000.0
2006-01-26 04:10:00,0.79124,0.79169,0.79101,0.79124,68800000.0
2006-01-26 04:15:00,0.79121,0.79172,0.79005,0.79108,178400000.0
2006-01-26 04:20:00,0.79138,0.7916,0.79108,0.79133,25600000.0
2006-01-26 04:25:00,0.79127,0.79155,0.79091,0.79123,121600000.0
2006-01-26 04:30:00,0.79121,0.79153,0.79071,0.79094,101200000.0
2006-01-26 04:35:00,0.79085,0.79121,0.79055,0.79094,76800000.0
2006-01-26 04:40:00,0.79112,0.79121,0.79062,0.79111,115200000.0
2006-01-26 04:45:00,0.79067,0.79123,0.78984,0.79051,233000000.0
2006-01-26 04:50:00,0.79101,0.79102,0.7905,0.79076,33600000.0
2006-01-26 04:55:00,0.79097,0.79118,0.7903,0.79073,120000000.0
2006-01-26 05:00:00,0.79112,0.79122,0.78959,0.79089,104400000.0
2006-01-26 05:05:00,0.79093,0.79122,0.79064,0.79113,76800000.0
2006-01-26 05:10:00,0.79054,0.7911,0.79054,0.79105,38400000.0
2006-01-26 05:15:00,0.79098,0.79104,0.79044,0.79071,62400000.0
2006-01-26 05:20:00,0.79059,0.79131,0.79042,0.79124,68800000.0
2006-01-26 05:25:00,0.79119,0.79119,0.79076,0.79076,33600000.0
2006-01-26 05:30:00,0.79101,0.79101,0.79032,0.79046,91200000.0
2006-01-26 05:35:00,0.79059,0.79092,0.79032,0.79051,76800000.0
2006-01-26 05:40:00,0.79089,0.79108,0.79046,0.79057,33600000.0
2006-01-26 05:45:00,0.79076,0.79141,0.79075,0.79088,148800000.0
2006-01-26 05:50:00,0.79138,0.79145,0.79083,0.79117,86800000.0
2006-01-26 05:55:00,0.79136,0.79143,0.79092,0.79112,76800000.0
2006-01-26 06:00:00,0.79104,0.79145,0.7908,0.79108,38400000.0
2006-01-26 06:05:00,0.79132,0.79175,0.79108,0.7913,175800000.0
2006-01-26 06:10:00,0.7912,0.79161,0.79099,0.79125,184000000.0
2006-01-26 06:15:00,0.79158,0.7916,0.79092,0.79134,157600000.0
2006-01-26 06:20:00,0.79127,0.79132,0.7906,0.79088,81600000.0
2006-01-26 06:25:00,0.7907,0.79114,0.79054,0.79112,75200000.0
2006-01-26 06:30:00,0.79088,0.79132,0.79045,0.79087,109200000.0
2006-01-26 06:35:00,0.79108,0.79146,0.79082,0.79083,65600000.0
2006-01-26 06:40:00,0.79119,0.7916,0.79097,0.79138,91200000.0
2006-01-26 06:45:00,0.79148,0.79198,0.79126,0.79164,99200000.0
2006-01-26 06:50:00,0.79158,0.79197,0.79105,0.79163,190400000.0
2006-01-26 06:55:00,0.79156,0.79191,0.79133,0.79188,88000000.0
2006-01-26 07:00:00,0.79176,0.79213,0.79151,0.79174,101200000.0
2006-01-26 07:05:00,0.79175,0.79208,0.79149,0.79197,153600000.0
2006-01-26 07:10:00,0.79152,0.79226,0.7915,0.79206,144000000.0
2006-01-26 07:15:00,0.79188,0.7922,0.79122,0.79197,139200000.0
2006-01-26 07:20:00,0.79164,0.792,0.79123,0.79143,128000000.0
2006-01-26 07:30:00,0.79117,0.79171,0.79112,0.79147,68800000.0
2006-01-26 07:35:00,0.79136,0.7917,0.79093,0.79134,38800000.0
2006-01-26 07:40:00,0.79106,0.7919,0.79106,0.79153,136000000.0
2006-01-26 07:50:00,0.79193,0.79211,0.79034,0.79202,100200000.0
2006-01-26 07:55:00,0.79173,0.79221,0.79152,0.79196,115200000.0
2006-01-26 08:00:00,0.7917,0.79245,0.7917,0.79222,158400000.0
2006-01-26 08:05:00,0.79203,0.79241,0.79173,0.79192,95400000.0
2006-01-26 08:10:00,0.79221,0.79249,0.79193,0.79213,143200000.0
2006-01-26 08:15:00,0.79246,0.79261,0.79175,0.79206,144400000.0
2006-01-26 08:20:00,0.7922,0.79252,0.78922,0.79207,123600000.0
2006-01-26 08:25:00,0.792,0.79235,0.79173,0.79235,105600000.0
2006-01-26 08:30:00,0.79209,0.79235,0.7916,0.79184,124600000.0
2006-01-26 08:35:00,0.7923,0.79243,0.79162,0.79163,192000000.0
2006-01-26 08:40:00,0.79207,0.79227,0.79163,0.79227,91200000.0
2006-01-26 08:45:00,0.79197,0.79246,0.79182,0.79204,102800000.0
2006-01-26 08:50:00,0.79222,0.79277,0.79043,0.79151,136400000.0
2006-01-26 08:55:00,0.79154,0.79223,0.79023,0.7918,172000000.0
2006-01-26 09:00:00,0.79198,0.7923,0.79159,0.79212,194000000.0
2006-01-26 09:05:00,0.79162,0.79225,0.79142,0.79219,149800000.0
2006-01-26 09:10:00,0.79211,0.79214,0.79143,0.79192,153000000.0
2006-01-26 09:15:00,0.7921,0.79236,0.79026,0.79231,105600000.0
2006-01-26 09:20:00,0.79232,0.79257,0.79175,0.79253,173200000.0
2006-01-26 09:25:00,0.79228,0.79256,0.7916,0.79209,110400000.0
2006-01-26 09:30:00,0.79187,0.79217,0.79121,0.79175,201600000.0
2006-01-26 09:35:00,0.79166,0.79211,0.79101,0.79158,175800000.0
2006-01-26 09:40:00,0.79141,0.7917,0.7891,0.79123,208000000.0
2006-01-26 09:45:00,0.79145,0.79171,0.79104,0.79137,203000000.0
2006-01-26 09:50:00,0.79104,0.79154,0.79082,0.791,178000000.0
2006-01-26 09:55:00,0.79139,0.79256,0.79123,0.79191,158400000.0
2006-01-26 10:00:00,0.79191,0.79194,0.79121,0.79186,211200000.0
2006-01-26 10:05:00,0.79187,0.79207,0.79113,0.79173,172200000.0
2006-01-26 10:10:00,0.79202,0.79251,0.79171,0.79251,163200000.0
2006-01-26 10:15:00,0.79217,0.79266,0.79194,0.79232,153000000.0
2006-01-26 10:20:00,0.79254,0.79262,0.79184,0.79201,110400000.0
2006-01-26 10:25:00,0.79197,0.79223,0.79122,0.79137,148800000.0
2006-01-26 10:30:00,0.79105,0.79164,0.79052,0.791,178000000.0
2006-01-26 10:35:00,0.79158,0.79184,0.79101,0.7918,192000000.0
2006-01-26 10:40:00,0.79146,0.79157,0.79077,0.79133,135400000.0
2006-01-26 10:45:00,0.7911,0.79145,0.79029,0.79112,163600000.0
2006-01-26 10:50:00,0.79096,0.79107,0.79035,0.79073,168400000.0
2006-01-26 10:55:00,0.79097,0.79119,0.79054,0.79084,202000000.0
2006-01-26 11:00:00,0.79115,0.7915,0.79052,0.7906,187200000.0
2006-01-26 11:05:00,0.79096,0.79121,0.78951,0.79084,160000000.0
2006-01-26 11:10:00,0.79089,0.79191,0.79086,0.79142,205800000.0
2006-01-26 11:15:00,0.7915,0.79179,0.79109,0.79165,124800000.0
2006-01-26 11:20:00,0.79164,0.79169,0.79106,0.79106,105600000.0
2006-01-26 11:25:00,0.79174,0.79227,0.79114,0.79195,167200000.0
2006-01-26 11:30:00,0.79191,0.79222,0.79061,0.79217,150800000.0
2006-01-26 11:35:00,0.79207,0.79248,0.7918,0.79199,140800000.0
2006-01-26 11:40:00,0.79194,0.79225,0.79098,0.79175,163600000.0
2006-01-26 11:45:00,0.79139,0.79203,0.79121,0.79172,149600000.0
2006-01-26 11:50:00,0.79125,0.7923,0.78994,0.79194,134400000.0
2006-01-26 11:55:00,0.79188,0.79285,0.79181,0.79261,177600000.0
2006-01-26 12:00:00,0.79267,0.79304,0.79055,0.79277,225600000.0
2006-01-26 12:05:00,0.79256,0.79265,0.792,0.79241,105600000.0
2006-01-26 12:10:00,0.79267,0.79267,0.79203,0.79224,187200000.0
2006-01-26 12:15:00,0.79246,0.79286,0.79196,0.7926,167400000.0
2006-01-26 12:20:00,0.79263,0.79344,0.79141,0.79298,201600000.0
2006-01-26 12:25:00,0.79296,0.79352,0.79168,0.79315,109800000.0
2006-01-26 12:30:00,0.7931,0.7939,0.7928,0.7939,187200000.0
2006-01-26 12:35:00,0.79318,0.79373,0.79293,0.79321,197200000.0
2006-01-26 12:40:00,0.79343,0.79346,0.79262,0.79279,216000000.0
2006-01-26 12:45:00,0.79274,0.79326,0.79233,0.79283,196600000.0
2006-01-26 12:50:00,0.79266,0.79323,0.79215,0.793,163600000.0
2006-01-26 12:55:00,0.79303,0.79303,0.79211,0.79234,139600000.0
2006-01-26 13:00:00,0.79246,0.79311,0.79178,0.79225,182400000.0
2006-01-26 13:05:00,0.79236,0.79307,0.792,0.79254,196800000.0
2006-01-26 13:10:00,0.79242,0.79267,0.79156,0.79176,197200000.0
2006-01-26 13:15:00,0.79171,0.7922,0.79139,0.79183,177600000.0
2006-01-26 13:20:00,0.79184,0.7921,0.7913,0.79169,187000000.0
2006-01-26 13:25:00,0.79191,0.79199,0.79118,0.79191,110400000.0
2006-01-26 13:30:00,0.79145,0.79203,0.79113,0.79194,192000000.0
2006-01-26 13:35:00,0.79178,0.79206,0.79128,0.79204,168000000.0
2006-01-26 13:40:00,0.7919,0.79223,0.79174,0.79215,76800000.0
2006-01-26 13:45:00,0.79195,0.79236,0.7917,0.79217,255600000.0
2006-01-26 13:50:00,0.79214,0.79231,0.79171,0.79216,163400000.0
2006-01-26 13:55:00,0.79199,0.79272,0.79171,0.79272,162600000.0
2006-01-26 14:00:00,0.79262,0.79262,0.79183,0.79209,57000000.0
2006-01-26 14:05:00,0.79212,0.79246,0.79194,0.79219,72800000.0
2006-01-26 14:10:00,0.79221,0.7926,0.79213,0.79238,33600000.0
2006-01-26 14:15:00,0.79259,0.79269,0.79191,0.79235,226000000.0
2006-01-26 14:20:00,0.79208,0.79242,0.79166,0.79197,210600000.0
2006-01-26 14:25:00,0.79194,0.79274,0.79172,0.79246,565800000.0
2006-01-26 14:30:00,0.79275,0.79329,0.79219,0.79298,256000000.0
2006-01-26 14:35:00,0.7932,0.79335,0.79241,0.79302,172600000.0
2006-01-26 14:40:00,0.79309,0.79352,0.79266,0.79266,484600000.0
2006-01-26 14:45:00,0.79302,0.79364,0.79251,0.79326,298400000.0
2006-01-26 14:50:00,0.79349,0.79365,0.79302,0.79315,360000000.0
2006-01-26 14:55:00,0.79333,0.79357,0.79271,0.79338,264200000.0
2006-01-26 15:00:00,0.79291,0.79497,0.79285,0.79467,326800000.0
2006-01-26 15:05:00,0.79542,0.79542,0.79404,0.79506,237200000.0
2006-01-26 15:10:00,0.7951,0.7957,0.79429,0.79508,450400000.0
2006-01-26 15:15:00,0.79502,0.79518,0.79292,0.7949,239400000.0
2006-01-26 15:20:00,0.79492,0.79535,0.79458,0.79525,326600000.0
2006-01-26 15:25:00,0.79473,0.79522,0.7932,0.79439,410600000.0
2006-01-26 15:30:00,0.79385,0.79553,0.79172,0.79413,403400000.0
2006-01-26 15:35:00,0.79417,0.79487,0.79391,0.79415,432000000.0
2006-01-26 15:40:00,0.79396,0.79423,0.79336,0.79358,293200000.0
2006-01-26 15:45:00,0.79362,0.79375,0.79316,0.79361,372600000.0
2006-01-26 15:50:00,0.79352,0.79399,0.79324,0.79399,317600000.0
2006-01-26 15:55:00,0.79369,0.79456,0.79367,0.79396,273600000.0
2006-01-26 16:00:00,0.7943,0.79432,0.79283,0.79283,495200000.0
2006-01-26 16:05:00,0.79258,0.79286,0.79165,0.79279,565200000.0
2006-01-26 16:10:00,0.79281,0.79294,0.79099,0.79247,427600000.0
2006-01-26 16:15:00,0.79245,0.79245,0.79136,0.79136,398200000.0
2006-01-26 16:20:00,0.79163,0.79209,0.79109,0.79139,406400000.0
2006-01-26 16:25:00,0.79168,0.79177,0.79114,0.79128,287200000.0
2006-01-26 16:30:00,0.7916,0.79164,0.79003,0.79049,742800000.0
2006-01-26 16:35:00,0.79029,0.79055,0.78866,0.78888,546200000.0
2006-01-26 16:40:00,0.78861,0.78924,0.78836,0.78897,408600000.0
2006-01-26 16:45:00,0.78853,0.789,0.78799,0.78841,777400000.0
2006-01-26 16:50:00,0.78835,0.78874,0.78803,0.78828,593400000.0
2006-01-26 16:55:00,0.78822,0.78857,0.78718,0.78718,600800000.0
2006-01-26 17:00:00,0.78762,0.78858,0.78712,0.78722,697200000.0
2006-01-26 17:05:00,0.78725,0.78804,0.7871,0.78774,484200000.0
2006-01-26 17:10:00,0.78751,0.78815,0.78729,0.78761,422000000.0
2006-01-26 17:15:00,0.7879,0.78841,0.78764,0.78812,508200000.0
2006-01-26 17:20:00,0.78777,0.78805,0.78722,0.78724,287800000.0
2006-01-26 17:25:00,0.78767,0.78771,0.7862,0.78668,324600000.0
2006-01-26 17:30:00,0.78638,0.78748,0.78618,0.78694,470800000.0
2006-01-26 17:35:00,0.78698,0.7874,0.78593,0.78622,817200000.0
2006-01-26 17:40:00,0.786,0.78688,0.78527,0.78688,369000000.0
2006-01-26 17:45:00,0.78634,0.78759,0.78624,0.78745,643800000.0
2006-01-26 17:50:00,0.78728,0.78769,0.78696,0.78717,334800000.0
2006-01-26 17:55:00,0.78706,0.7875,0.78601,0.78624,858000000.0
2006-01-26 18:00:00,0.78604,0.78696,0.78588,0.78634,583800000.0
2006-01-26 18:05:00,0.78615,0.78692,0.7859,0.78663,983400000.0
2006-01-26 18:10:00,0.78663,0.78719,0.78628,0.78675,316800000.0
2006-01-26 18:15:00,0.78635,0.78671,0.78584,0.78617,353200000.0
2006-01-26 18:20:00,0.78598,0.78644,0.78527,0.78602,469600000.0
2006-01-26 18:25:00,0.78551,0.78609,0.78523,0.78554,302400000.0
2006-01-26 18:30:00,0.78564,0.78635,0.78346,0.78601,190400000.0
2006-01-26 18:35:00,0.78636,0.78647,0.78482,0.7864,313400000.0
2006-01-26 18:40:00,0.78606,0.78746,0.78593,0.78718,201600000.0
2006-01-26 18:45:00,0.78742,0.78773,0.78637,0.78749,354600000.0
2006-01-26 18:50:00,0.78748,0.78767,0.78646,0.78674,214400000.0
2006-01-26 18:55:00,0.78686,0.78757,0.78653,0.78706,244800000.0
2006-01-26 19:00:00,0.78698,0.7873,0.78644,0.78702,196800000.0
2006-01-26 19:05:00,0.78712,0.78774,0.78663,0.78774,345400000.0
2006-01-26 19:10:00,0.78771,0.78773,0.78636,0.78655,244800000.0
2006-01-26 19:15:00,0.78698,0.78727,0.7866,0.78719,108800000.0
2006-01-26 19:20:00,0.78727,0.78727,0.78636,0.78645,158400000.0
2006-01-26 19:25:00,0.78704,0.78737,0.78664,0.78688,164800000.0
2006-01-26 19:30:00,0.78678,0.78718,0.7864,0.78665,140800000.0
2006-01-26 19:35:00,0.78665,0.78735,0.78661,0.78707,148200000.0
2006-01-26 19:40:00,0.78686,0.78715,0.7855,0.78641,166400000.0
2006-01-26 19:45:00,0.78658,0.78745,0.78637,0.78716,118200000.0
2006-01-26 19:50:00,0.78747,0.78761,0.78699,0.78721,144000000.0
2006-01-26 19:55:00,0.78708,0.78753,0.78674,0.78717,189600000.0
2006-01-26 20:00:00,0.78702,0.7879,0.78638,0.78741,179200000.0
2006-01-26 20:05:00,0.78726,0.78789,0.78714,0.7876,166400000.0
2006-01-26 20:10:00,0.78777,0.78806,0.7873,0.78765,163200000.0
2006-01-26 20:15:00,0.78761,0.78804,0.78749,0.78798,86400000.0
2006-01-26 20:20:00,0.78798,0.78798,0.78577,0.78735,114000000.0
2006-01-26 20:25:00,0.78736,0.7876,0.78694,0.78705,169600000.0
2006-01-26 20:35:00,0.78723,0.7875,0.78687,0.7873,177600000.0
2006-01-26 20:40:00,0.78675,0.78715,0.78645,0.78703,97000000.0
2006-01-26 20:45:00,0.78634,0.78688,0.78606,0.78622,189800000.0
2006-01-26 20:50:00,0.78659,0.78696,0.78621,0.78642,115200000.0
2006-01-26 20:55:00,0.78645,0.78693,0.78637,0.78645,40000000.0
2006-01-26 21:00:00,0.7868,0.7872,0.78652,0.78694,97600000.0
2006-01-26 21:05:00,0.78669,0.78729,0.78669,0.78728,115200000.0
2006-01-26 21:10:00,0.78686,0.78744,0.78681,0.78744,64000000.0
2006-01-26 21:15:00,0.787,0.78768,0.78698,0.78751,106000000.0
2006-01-26 21:20:00,0.78724,0.78748,0.78695,0.78741,56000000.0
2006-01-26 21:25:00,0.78702,0.7875,0.78687,0.7869,76800000.0
2006-01-26 21:30:00,0.78684,0.78736,0.78672,0.78699,160000000.0
2006-01-26 21:35:00,0.78691,0.7872,0.78556,0.78676,108600000.0
2006-01-26 21:40:00,0.78684,0.78744,0.78512,0.78731,166600000.0
2006-01-26 21:45:00,0.78732,0.78758,0.78703,0.78727,43200000.0
2006-01-26 21:50:00,0.787,0.7876,0.787,0.78727,166400000.0
2006-01-26 21:55:00,0.78747,0.78771,0.78476,0.7865,136000000.0
2006-01-26 22:00:00,0.78705,0.78728,0.78657,0.78684,118400000.0
2006-01-26 22:05:00,0.78721,0.78723,0.78674,0.7868,129000000.0
2006-01-26 22:10:00,0.78722,0.78724,0.78653,0.78688,64000000.0
2006-01-26 22:15:00,0.78703,0.7873,0.7866,0.78727,100600000.0
2006-01-26 22:20:00,0.78685,0.78729,0.78653,0.78662,68800000.0
2006-01-26 22:25:00,0.78678,0.78709,0.78559,0.78683,48000000.0
2006-01-26 22:30:00,0.78689,0.78728,0.78636,0.78702,60200000.0
2006-01-26 22:35:00,0.78706,0.78749,0.78689,0.78703,103400000.0
2006-01-26 22:40:00,0.78708,0.7874,0.78678,0.787,64000000.0
2006-01-26 22:45:00,0.78724,0.78752,0.78668,0.78716,86800000.0
2006-01-26 22:50:00,0.78749,0.7875,0.78677,0.78731,76800000.0
2006-01-26 22:55:00,0.78727,0.7874,0.78685,0.78711,115200000.0
2006-01-26 23:00:00,0.78709,0.78734,0.78608,0.78695,108800000.0
2006-01-26 23:05:00,0.78715,0.78715,0.78627,0.78627,148800000.0
2006-01-26 23:10:00,0.78627,0.78679,0.78618,0.78663,83600000.0
2006-01-26 23:15:00,0.78632,0.7868,0.7861,0.78678,100800000.0
2006-01-26 23:20:00,0.78649,0.787,0.78639,0.78681,120400000.0
2006-01-26 23:25:00,0.78692,0.78697,0.78652,0.78655,30400000.0
2006-01-26 23:30:00,0.78635,0.78708,0.78516,0.78649,100600000.0
2006-01-26 23:35:00,0.78672,0.78758,0.78547,0.78751,156800000.0
2006-01-26 23:40:00,0.78707,0.78756,0.78707,0.78728,65600000.0
2006-01-26 23:45:00,0.78735,0.78764,0.78703,0.78739,94400000.0
2006-01-26 23:50:00,0.78725,0.78777,0.78695,0.78777,170600000.0
2006-01-26 23:55:00,0.78753,0.78789,0.78735,0.78765,33000000.0
2006-01-27 00:30:00,0.78796,0.78808,0.78551,0.78565,182800000.0
2006-01-27 00:35:00,0.78588,0.78623,0.78541,0.78564,144400000.0
2006-01-27 00:40:00,0.78595,0.78601,0.78536,0.78536,60800000.0
2006-01-27 00:45:00,0.78534,0.78593,0.78496,0.78582,76800000.0
2006-01-27 00:50:00,0.78549,0.78605,0.78535,0.78565,85200000.0
2006-01-27 00:55:00,0.78586,0.78612,0.78543,0.78565,57800000.0
2006-01-27 01:00:00,0.78576,0.78602,0.785,0.78546,159200000.0
2006-01-27 01:05:00,0.78522,0.78553,0.78353,0.78549,197600000.0
2006-01-27 01:10:00,0.78542,0.78542,0.78459,0.7851,168000000.0
2006-01-27 01:15:00,0.78492,0.7854,0.7844,0.78481,177600000.0
2006-01-27 01:20:00,0.78477,0.78486,0.78427,0.78486,99600000.0
2006-01-27 01:25:00,0.78472,0.78531,0.78458,0.785,109800000.0
2006-01-27 01:30:00,0.78491,0.78536,0.78286,0.78482,131600000.0
2006-01-27 01:35:00,0.78491,0.78523,0.78443,0.78493,57600000.0
2006-01-27 01:40:00,0.78524,0.78553,0.78491,0.78542,128400000.0
2006-01-27 01:45:00,0.78501,0.7858,0.78493,0.7858,97600000.0
2006-01-27 01:50:00,0.78547,0.7862,0.78431,0.78576,164000000.0
2006-01-27 01:55:00,0.78564,0.78638,0.78527,0.78577,166800000.0
2006-01-27 02:00:00,0.78561,0.78687,0.78536,0.78614,147600000.0
2006-01-27 02:05:00,0.78614,0.78665,0.7859,0.78608,160800000.0
2006-01-27 02:10:00,0.78613,0.78613,0.78533,0.78542,105600000.0
2006-01-27 02:15:00,0.78534,0.78568,0.78486,0.78536,137600000.0
2006-01-27 02:20:00,0.78515,0.78576,0.78499,0.78538,142400000.0
2006-01-27 02:25:00,0.78568,0.78568,0.78349,0.78521,113600000.0
2006-01-27 02:30:00,0.78481,0.78534,0.78481,0.78524,86400000.0
2006-01-27 02:35:00,0.7852,0.78543,0.78466,0.78504,134400000.0
2006-01-27 02:40:00,0.78513,0.78611,0.78372,0.78503,102400000.0
2006-01-27 02:45:00,0.78493,0.7854,0.78395,0.7851,110400000.0
2006-01-27 02:50:00,0.78525,0.7856,0.78497,0.78512,142400000.0
2006-01-27 02:55:00,0.78521,0.78569,0.78487,0.7853,164200000.0
2006-01-27 03:00:00,0.7853,0.7856,0.78482,0.78482,97000000.0
2006-01-27 03:05:00,0.78501,0.78501,0.7844,0.78501,59200000.0
2006-01-27 03:10:00,0.78506,0.78506,0.7843,0.7843,57600000.0
2006-01-27 03:15:00,0.78488,0.78495,0.78449,0.78472,38400000.0
2006-01-27 03:20:00,0.78468,0.78516,0.78454,0.7849,144000000.0
2006-01-27 03:25:00,0.78494,0.78523,0.78448,0.78493,139200000.0
2006-01-27 03:30:00,0.7845,0.7851,0.78195,0.78491,156200000.0
2006-01-27 03:35:00,0.78493,0.78508,0.7845,0.78461,172800000.0
2006-01-27 03:40:00,0.78478,0.78533,0.78465,0.78509,134800000.0
2006-01-27 03:45:00,0.78502,0.78537,0.78478,0.78484,76800000.0
2006-01-27 03:50:00,0.78453,0.78536,0.78453,0.78506,76800000.0
2006-01-27 03:55:00,0.78507,0.78533,0.78453,0.78485,148800000.0
2006-01-27 04:00:00,0.78498,0.78513,0.78434,0.78479,83200000.0
2006-01-27 04:05:00,0.78487,0.78511,0.78453,0.78484,57600000.0
2006-01-27 04:10:00,0.78499,0.7853,0.78464,0.78485,85000000.0
2006-01-27 04:15:00,0.78473,0.78522,0.78391,0.78503,98000000.0
2006-01-27 04:20:00,0.78502,0.78528,0.78317,0.78523,101200000.0
2006-01-27 04:25:00,0.78506,0.78557,0.7847,0.78505,140800000.0
2006-01-27 04:30:00,0.78513,0.78576,0.78511,0.78548,86400000.0
2006-01-27 04:35:00,0.78542,0.78568,0.78493,0.78509,86800000.0
2006-01-27 04:40:00,0.78548,0.78548,0.78485,0.78539,144000000.0
2006-01-27 04:45:00,0.78513,0.78543,0.78476,0.78518,153600000.0
2006-01-27 04:50:00,0.78522,0.78554,0.78476,0.7852,116800000.0
2006-01-27 04:55:00,0.78541,0.78611,0.7853,0.78571,192000000.0
2006-01-27 05:00:00,0.78583,0.78615,0.78469,0.78611,144000000.0
2006-01-27 05:05:00,0.78585,0.78624,0.78545,0.78613,197200000.0
2006-01-27 05:10:00,0.78539,0.78611,0.78532,0.78555,128400000.0
2006-01-27 05:15:00,0.78548,0.78627,0.78527,0.78598,170400000.0
2006-01-27 05:20:00,0.78551,0.78594,0.78547,0.78589,34000000.0
2006-01-27 05:25:00,0.78536,0.78594,0.78521,0.78565,87400000.0
2006-01-27 05:30:00,0.78545,0.78581,0.78529,0.78549,65600000.0
2006-01-27 05:35:00,0.78565,0.78615,0.78543,0.78579,149200000.0
2006-01-27 05:40:00,0.78638,0.78685,0.78345,0.78353,163000000.0
2006-01-27 05:45:00,0.7832,0.78363,0.78117,0.7815,177600000.0
2006-01-27 05:50:00,0.78136,0.78249,0.78103,0.78126,145000000.0
2006-01-27 05:55:00,0.78145,0.78175,0.77953,0.77953,190800000.0
2006-01-27 06:00:00,0.77977,0.78014,0.77914,0.78,165200000.0
2006-01-27 06:05:00,0.77955,0.78031,0.77945,0.7803,175400000.0
2006-01-27 06:10:00,0.7802,0.7809,0.78005,0.7806,173800000.0
2006-01-27 06:15:00,0.78043,0.78043,0.77919,0.77942,200000000.0
2006-01-27 06:20:00,0.77922,0.77962,0.7786,0.77892,153600000.0
2006-01-27 06:25:00,0.7797,0.7799,0.77908,0.77975,170600000.0
2006-01-27 06:30:00,0.77982,0.77982,0.77849,0.77905,147200000.0
2006-01-27 06:35:00,0.77912,0.7798,0.77873,0.77939,192400000.0
2006-01-27 06:40:00,0.77939,0.77967,0.77864,0.77911,183200000.0
2006-01-27 06:45:00,0.77888,0.77972,0.77868,0.77972,158800000.0
2006-01-27 06:50:00,0.77968,0.77975,0.77891,0.77904,188800000.0
2006-01-27 06:55:00,0.77881,0.77945,0.77844,0.77854,164000000.0
2006-01-27 07:00:00,0.77838,0.77861,0.77788,0.77828,134800000.0
2006-01-27 07:05:00,0.77842,0.77862,0.77797,0.77862,201000000.0
2006-01-27 07:10:00,0.77804,0.77894,0.77803,0.77871,168800000.0
2006-01-27 07:15:00,0.77881,0.77916,0.77837,0.77913,141200000.0
2006-01-27 07:20:00,0.77898,0.77927,0.77802,0.77846,161600000.0
2006-01-27 07:25:00,0.77821,0.78221,0.7774,0.78185,174200000.0
2006-01-27 07:30:00,0.78296,0.78324,0.78195,0.78219,152400000.0
2006-01-27 07:35:00,0.78239,0.78268,0.78037,0.78089,178400000.0
2006-01-27 07:40:00,0.78072,0.78157,0.78002,0.78007,164800000.0
2006-01-27 07:45:00,0.77987,0.78069,0.77963,0.77998,172800000.0
2006-01-27 07:50:00,0.78009,0.78033,0.77797,0.7798,225000000.0
2006-01-27 07:55:00,0.78015,0.78023,0.7791,0.77981,149600000.0
2006-01-27 08:00:00,0.77903,0.77974,0.77883,0.77918,210600000.0
2006-01-27 08:05:00,0.77932,0.77965,0.77903,0.77928,94800000.0
2006-01-27 08:10:00,0.77938,0.78016,0.77911,0.78016,129600000.0
2006-01-27 08:15:00,0.77999,0.78062,0.77925,0.78001,172800000.0
2006-01-27 08:20:00,0.77987,0.78024,0.77789,0.77981,211600000.0
2006-01-27 08:25:00,0.77953,0.78,0.7792,0.77968,102400000.0
2006-01-27 08:30:00,0.77956,0.78048,0.77953,0.78011,204800000.0
2006-01-27 08:35:00,0.7798,0.78046,0.77952,0.77977,192000000.0
2006-01-27 08:40:00,0.78002,0.78039,0.77938,0.78039,145600000.0
2006-01-27 08:45:00,0.77987,0.78061,0.77975,0.7799,96400000.0
2006-01-27 08:50:00,0.78004,0.78031,0.77792,0.77978,154600000.0
2006-01-27 08:55:00,0.77991,0.78014,0.77949,0.77972,102800000.0
2006-01-27 09:00:00,0.77983,0.78028,0.7787,0.77976,137600000.0
2006-01-27 09:05:00,0.77968,0.78006,0.779,0.77963,155200000.0
2006-01-27 09:10:00,0.77947,0.77969,0.77881,0.77913,186600000.0
2006-01-27 09:15:00,0.7791,0.78031,0.77755,0.78031,174400000.0
2006-01-27 09:20:00,0.77979,0.7806,0.77967,0.77992,172800000.0
2006-01-27 09:25:00,0.77973,0.78008,0.77908,0.77968,143800000.0
2006-01-27 09:30:00,0.7793,0.77977,0.77887,0.77931,201600000.0
2006-01-27 09:35:00,0.77878,0.77925,0.77806,0.77847,163200000.0
2006-01-27 09:40:00,0.7784,0.77929,0.77686,0.77846,134400000.0
2006-01-27 09:45:00,0.77811,0.77877,0.7781,0.77839,163600000.0
2006-01-27 09:50:00,0.77854,0.77925,0.77832,0.77891,177000000.0
2006-01-27 09:55:00,0.77896,0.77938,0.77864,0.77877,197200000.0
2006-01-27 10:00:00,0.77907,0.77908,0.77824,0.77883,129600000.0
2006-01-27 10:05:00,0.77863,0.77938,0.77834,0.7788,221400000.0
2006-01-27 10:10:00,0.77924,0.77979,0.77889,0.77979,206200000.0
2006-01-27 10:15:00,0.7799,0.78044,0.77972,0.78014,192000000.0
2006-01-27 10:20:00,0.78038,0.78051,0.7783,0.78045,201800000.0
2006-01-27 10:25:00,0.78045,0.7814,0.78025,0.7814,148800000.0
2006-01-27 10:30:00,0.78153,0.78229,0.7807,0.7818,211200000.0
2006-01-27 10:35:00,0.78203,0.78237,0.78169,0.78188,153600000.0
2006-01-27 10:40:00,0.78191,0.78231,0.78115,0.7816,208400000.0
2006-01-27 10:45:00,0.78212,0.78218,0.78151,0.78192,110400000.0
2006-01-27 10:50:00,0.78214,0.78255,0.78148,0.78255,201600000.0
2006-01-27 10:55:00,0.7823,0.78261,0.78169,0.78195,201600000.0
2006-01-27 11:00:00,0.7818,0.78256,0.78157,0.78233,162600000.0
2006-01-27 11:05:00,0.78231,0.78261,0.7797,0.78209,148800000.0
2006-01-27 11:10:00,0.78239,0.78242,0.78159,0.78165,206200000.0
2006-01-27 11:15:00,0.78223,0.78239,0.78007,0.78063,158800000.0
2006-01-27 11:20:00,0.78067,0.78139,0.78039,0.78075,196800000.0
2006-01-27 11:25:00,0.78105,0.78258,0.78024,0.78257,168000000.0
2006-01-27 11:30:00,0.78235,0.78316,0.7822,0.78237,204800000.0
2006-01-27 11:35:00,0.78212,0.78282,0.78202,0.78243,191400000.0
2006-01-27 11:40:00,0.78245,0.78304,0.78172,0.78263,152400000.0
2006-01-27 11:45:00,0.78235,0.78355,0.78225,0.78326,196800000.0
2006-01-27 11:50:00,0.78345,0.78468,0.7819,0.78444,211200000.0
2006-01-27 11:55:00,0.78448,0.78476,0.78382,0.78452,177600000.0
2006-01-27 12:00:00,0.78462,0.78492,0.78217,0.78458,225000000.0
2006-01-27 12:05:00,0.7848,0.7857,0.78466,0.78502,197200000.0
2006-01-27 12:10:00,0.78501,0.78547,0.78458,0.78458,221200000.0
2006-01-27 12:15:00,0.78516,0.78516,0.78395,0.78475,220800000.0
2006-01-27 12:20:00,0.78468,0.78491,0.78261,0.78422,203600000.0
2006-01-27 12:25:00,0.78428,0.78476,0.78254,0.78449,182400000.0
2006-01-27 12:30:00,0.78486,0.78503,0.78411,0.78437,153600000.0
2006-01-27 12:35:00,0.7848,0.78583,0.78465,0.78551,203200000.0
2006-01-27 12:40:00,0.78591,0.78622,0.78545,0.78607,163200000.0
2006-01-27 12:45:00,0.78558,0.78696,0.78558,0.78655,197200000.0
2006-01-27 12:50:00,0.78672,0.78675,0.78466,0.78497,211600000.0
2006-01-27 12:55:00,0.78516,0.7856,0.78458,0.78485,165200000.0
2006-01-27 13:00:00,0.78473,0.78515,0.78401,0.78417,182400000.0
2006-01-27 13:05:00,0.78437,0.7846,0.78355,0.78379,196600000.0
2006-01-27 13:10:00,0.78335,0.7841,0.78297,0.78297,198400000.0
2006-01-27 13:15:00,0.7829,0.78425,0.78285,0.78425,216000000.0
2006-01-27 13:20:00,0.78375,0.7844,0.78334,0.78431,187200000.0
2006-01-27 13:25:00,0.78446,0.785,0.7841,0.785,186600000.0
2006-01-27 13:30:00,0.7845,0.78542,0.78435,0.78486,199400000.0
2006-01-27 13:35:00,0.78525,0.78548,0.78446,0.78508,158400000.0
2006-01-27 13:40:00,0.78528,0.78548,0.78383,0.78383,206400000.0
2006-01-27 13:45:00,0.78413,0.78413,0.78293,0.78374,235200000.0
2006-01-27 13:50:00,0.78317,0.78378,0.7798,0.78281,292200000.0
2006-01-27 13:55:00,0.78249,0.78328,0.78223,0.78295,202200000.0
2006-01-27 14:00:00,0.78291,0.78364,0.78263,0.78316,260800000.0
2006-01-27 14:05:00,0.78362,0.78382,0.78293,0.78336,206400000.0
2006-01-27 14:10:00,0.78333,0.7841,0.78333,0.78385,288400000.0
2006-01-27 14:15:00,0.7841,0.78436,0.78323,0.78392,264000000.0
2006-01-27 14:20:00,0.78376,0.78391,0.78282,0.78345,280400000.0
2006-01-27 14:25:00,0.78315,0.78406,0.78315,0.78359,485200000.0
2006-01-27 14:30:00,0.78382,0.78388,0.78254,0.78275,211600000.0
2006-01-27 14:35:00,0.78275,0.78301,0.78217,0.78217,364800000.0
2006-01-27 14:40:00,0.78237,0.78264,0.78203,0.78226,341200000.0
2006-01-27 14:45:00,0.78248,0.7826,0.78191,0.78241,295600000.0
2006-01-27 14:50:00,0.78198,0.78245,0.78167,0.78245,288000000.0
2006-01-27 14:55:00,0.78221,0.78256,0.78165,0.78181,225600000.0
2006-01-27 15:00:00,0.78209,0.78257,0.78188,0.78212,192000000.0
2006-01-27 15:05:00,0.78212,0.78269,0.78197,0.78242,206200000.0
2006-01-27 15:10:00,0.78225,0.78277,0.78169,0.7824,450600000.0
2006-01-27 15:15:00,0.78247,0.78247,0.78029,0.78158,243400000.0
2006-01-27 15:20:00,0.7819,0.78394,0.78155,0.78364,334400000.0
2006-01-27 15:25:00,0.78381,0.78416,0.78222,0.7839,412600000.0
2006-01-27 15:30:00,0.78188,0.78673,0.781,0.78563,406800000.0
2006-01-27 15:35:00,0.78515,0.786,0.78475,0.78571,431800000.0
2006-01-27 15:40:00,0.78583,0.78625,0.78515,0.78602,293000000.0
2006-01-27 15:45:00,0.78575,0.78625,0.78544,0.78545,360800000.0
2006-01-27 15:50:00,0.78595,0.78614,0.78508,0.78543,355200000.0
2006-01-27 15:55:00,0.7859,0.78682,0.78531,0.78576,271800000.0
2006-01-27 16:00:00,0.7862,0.78701,0.78583,0.78655,494600000.0
2006-01-27 16:05:00,0.78651,0.78736,0.78612,0.78643,565000000.0
2006-01-27 16:10:00,0.78584,0.78626,0.78451,0.78587,393800000.0
2006-01-27 16:15:00,0.78598,0.7871,0.78579,0.78632,397800000.0
2006-01-27 16:20:00,0.78709,0.78774,0.7866,0.78683,427800000.0
2006-01-27 16:25:00,0.78674,0.78808,0.78674,0.78785,287800000.0
2006-01-27 16:30:00,0.78745,0.78798,0.78722,0.78796,624000000.0
2006-01-27 16:35:00,0.78783,0.78809,0.7866,0.78694,547400000.0
2006-01-27 16:40:00,0.78633,0.78685,0.78594,0.78677,408400000.0
2006-01-27 16:45:00,0.78623,0.78695,0.78623,0.78665,544200000.0
2006-01-27 16:50:00,0.78691,0.78691,0.78578,0.78597,595800000.0
2006-01-27 16:55:00,0.78619,0.78619,0.78539,0.78569,600400000.0
2006-01-27 17:00:00,0.78583,0.7865,0.78493,0.78517,706400000.0
2006-01-27 17:05:00,0.78502,0.78578,0.78491,0.78549,487400000.0
2006-01-27 17:10:00,0.78554,0.78576,0.7848,0.78513,543600000.0
2006-01-27 17:15:00,0.78482,0.78618,0.78463,0.78524,508800000.0
2006-01-27 17:20:00,0.78527,0.78527,0.78378,0.7842,287800000.0
2006-01-27 17:25:00,0.78409,0.78525,0.78393,0.785,412800000.0
2006-01-27 17:30:00,0.78534,0.78576,0.78491,0.78529,477600000.0
2006-01-27 17:35:00,0.78532,0.78558,0.78431,0.78441,814800000.0
2006-01-27 17:40:00,0.7847,0.78498,0.78384,0.7844,369800000.0
2006-01-27 17:45:00,0.78398,0.7854,0.78376,0.78478,661000000.0
2006-01-27 17:50:00,0.78467,0.78497,0.78305,0.78437,493200000.0
2006-01-27 17:55:00,0.78437,0.78486,0.78381,0.78401,857800000.0
2006-01-27 18:00:00,0.7841,0.78485,0.78395,0.78434,586400000.0
2006-01-27 18:05:00,0.78468,0.7849,0.78398,0.78418,984800000.0
2006-01-27 18:10:00,0.7843,0.78504,0.78403,0.78412,317000000.0
2006-01-27 18:15:00,0.78418,0.78534,0.78406,0.78534,355200000.0
2006-01-27 18:20:00,0.78507,0.78557,0.78373,0.78464,471600000.0
2006-01-27 18:25:00,0.78469,0.78513,0.78418,0.78485,197800000.0
2006-01-27 18:30:00,0.78527,0.78567,0.78247,0.78522,249600000.0
2006-01-27 18:35:00,0.78513,0.78556,0.7834,0.78492,293800000.0
2006-01-27 18:40:00,0.78448,0.7848,0.78382,0.78423,201600000.0
2006-01-27 18:45:00,0.78411,0.78446,0.78335,0.78367,353800000.0
2006-01-27 18:50:00,0.78347,0.78411,0.78334,0.78405,189200000.0
2006-01-27 18:55:00,0.78397,0.78455,0.78282,0.78319,246400000.0
2006-01-27 19:00:00,0.7832,0.78354,0.78254,0.78327,197200000.0
2006-01-27 19:05:00,0.78357,0.78362,0.78262,0.78305,508200000.0
2006-01-27 19:10:00,0.78246,0.78336,0.78246,0.78301,196800000.0
2006-01-27 19:15:00,0.78281,0.78349,0.78279,0.78305,88000000.0
2006-01-27 19:20:00,0.78286,0.78333,0.78256,0.78274,158400000.0
2006-01-27 19:25:00,0.78323,0.78332,0.78248,0.78308,159600000.0
2006-01-27 19:30:00,0.78316,0.78355,0.78256,0.78334,180800000.0
2006-01-27 19:35:00,0.78338,0.78345,0.78262,0.78298,178000000.0
2006-01-27 19:40:00,0.78292,0.78335,0.78237,0.78243,202000000.0
2006-01-27 19:45:00,0.78279,0.78334,0.78257,0.7831,202000000.0
2006-01-27 19:50:00,0.78345,0.78355,0.78251,0.78282,139200000.0
2006-01-27 19:55:00,0.78301,0.78322,0.78249,0.78296,105000000.0
2006-01-27 20:00:00,0.78298,0.78325,0.77982,0.78294,116800000.0
2006-01-27 20:05:00,0.78278,0.78321,0.78238,0.78257,138600000.0
2006-01-27 20:10:00,0.78274,0.78316,0.7823,0.78316,133200000.0
2006-01-27 20:15:00,0.78317,0.78325,0.78275,0.7832,98600000.0
2006-01-27 20:20:00,0.78334,0.78336,0.78176,0.78317,151800000.0
2006-01-27 20:25:00,0.78311,0.78311,0.78227,0.78279,114600000.0
2006-01-27 20:30:00,0.78237,0.78296,0.78234,0.78257,166200000.0
2006-01-27 20:35:00,0.78276,0.78284,0.78225,0.78235,66000000.0
2006-01-27 20:40:00,0.78289,0.78317,0.78252,0.78307,163200000.0
2006-01-27 20:45:00,0.78292,0.78308,0.78249,0.78284,105600000.0
2006-01-27 20:50:00,0.78287,0.78317,0.78244,0.78282,139200000.0
2006-01-27 20:55:00,0.78319,0.78323,0.78257,0.78278,108800000.0
2006-01-27 21:00:00,0.78312,0.78325,0.78273,0.78298,94400000.0
2006-01-27 21:05:00,0.7827,0.78318,0.78257,0.78285,153600000.0
2006-01-27 21:10:00,0.78287,0.78364,0.78255,0.78319,144000000.0
2006-01-27 21:15:00,0.78353,0.78372,0.78294,0.78372,142400000.0
2006-01-27 21:20:00,0.78357,0.78361,0.78307,0.78355,91200000.0
2006-01-27 21:25:00,0.78316,0.78343,0.7828,0.78301,76800000.0
2006-01-27 21:30:00,0.78333,0.78337,0.7829,0.78306,65600000.0
2006-01-27 21:35:00,0.78305,0.78329,0.7827,0.78297,88000000.0
2006-01-27 21:40:00,0.78269,0.78339,0.78087,0.78281,94800000.0
2006-01-27 21:45:00,0.78315,0.78363,0.78303,0.78356,104400000.0
2006-01-27 21:50:00,0.78371,0.78387,0.78309,0.78322,132600000.0
2006-01-27 21:55:00,0.78363,0.78391,0.78088,0.78332,80000000.0
2006-01-27 22:00:00,0.78374,0.78407,0.78334,0.78385,148000000.0
2006-01-27 22:05:00,0.7833,0.78406,0.7833,0.78375,101200000.0
2006-01-27 22:10:00,0.78398,0.78405,0.78337,0.78405,104000000.0
2006-01-27 22:15:00,0.78371,0.78421,0.78167,0.78366,146000000.0
2006-01-27 22:20:00,0.78328,0.78387,0.78316,0.78353,124800000.0
2006-01-27 22:25:00,0.7838,0.78384,0.78253,0.78325,92800000.0
2006-01-27 22:30:00,0.78345,0.78375,0.78323,0.78372,30400000.0
2006-01-27 22:35:00,0.78338,0.78379,0.78335,0.78357,59600000.0
2006-01-27 22:40:00,0.78354,0.78383,0.78298,0.78359,144800000.0
2006-01-27 22:45:00,0.78362,0.78364,0.78298,0.78364,142800000.0
2006-01-27 22:50:00,0.78341,0.78363,0.7832,0.7832,33600000.0
2006-01-27 22:55:00,0.78327,0.78377,0.78315,0.78377,148800000.0
2006-01-27 23:00:00,0.78378,0.78378,0.78317,0.78317,48000000.0
2006-01-27 23:05:00,0.78351,0.78374,0.78287,0.78335,201200000.0
2006-01-27 23:10:00,0.78334,0.78372,0.78297,0.78347,120000000.0
2006-01-27 23:15:00,0.78339,0.78372,0.78293,0.78315,136000000.0
2006-01-27 23:20:00,0.78362,0.78379,0.78267,0.78336,149800000.0
2006-01-27 23:25:00,0.78343,0.78377,0.78311,0.78376,174400000.0
2006-01-27 23:30:00,0.78346,0.78437,0.78187,0.78412,170600000.0
2006-01-27 23:35:00,0.78381,0.78424,0.78221,0.78375,97000000.0
2006-01-27 23:40:00,0.78386,0.78428,0.78374,0.78397,86400000.0
2006-01-27 23:45:00,0.78388,0.78419,0.78371,0.78392,76800000.0
2006-01-27 23:50:00,0.78417,0.78424,0.78338,0.78363,57600000.0
2006-01-27 23:55:00,0.78368,0.784,0.78321,0.78324,129600000.0
2006-01-30 00:00:00,0.78356,0.78356,0.78017,0.78048,114400000.0
2006-01-30 00:05:00,0.78042,0.7807,0.78017,0.78063,52800000.0
2006-01-30 00:10:00,0.78042,0.7807,0.78004,0.78054,88000000.0
2006-01-30 00:25:00,0.78021,0.78064,0.77996,0.78009,86400000.0
2006-01-30 00:30:00,0.77985,0.7805,0.77982,0.78017,128000000.0
2006-01-30 00:35:00,0.78024,0.78079,0.77995,0.78033,133800000.0
2006-01-30 00:45:00,0.78029,0.78069,0.78007,0.78039,33600000.0
2006-01-30 00:50:00,0.78047,0.7808,0.78047,0.7808,9600000.0
2006-01-30 00:55:00,0.78045,0.78081,0.78016,0.78036,97600000.0
2006-01-30 01:00:00,0.78072,0.78075,0.78009,0.78018,158400000.0
2006-01-30 01:05:00,0.78017,0.78049,0.78,0.7802,52800000.0
2006-01-30 01:10:00,0.78051,0.78083,0.77993,0.78051,130000000.0
2006-01-30 01:15:00,0.78051,0.7811,0.7803,0.78102,122600000.0
2006-01-30 01:20:00,0.78103,0.78125,0.77907,0.78057,100200000.0
2006-01-30 01:25:00,0.78088,0.78133,0.7806,0.78107,129600000.0
2006-01-30 01:30:00,0.78141,0.78148,0.77938,0.78066,34000000.0
2006-01-30 01:35:00,0.78109,0.78153,0.78074,0.78123,48000000.0
2006-01-30 01:40:00,0.78146,0.78178,0.78117,0.7813,136400000.0
2006-01-30 01:45:00,0.78086,0.78132,0.78063,0.7808,55400000.0
2006-01-30 01:50:00,0.78072,0.78128,0.78041,0.78087,141200000.0
2006-01-30 01:55:00,0.78107,0.78239,0.78107,0.78216,105600000.0
2006-01-30 02:00:00,0.78212,0.7824,0.78152,0.78174,67600000.0
2006-01-30 02:05:00,0.78197,0.78219,0.78141,0.78175,131000000.0
2006-01-30 02:10:00,0.78212,0.78269,0.78184,0.78246,120400000.0
2006-01-30 02:15:00,0.78264,0.78272,0.78226,0.78242,33600000.0
2006-01-30 02:20:00,0.78206,0.78262,0.78206,0.78232,137600000.0
2006-01-30 02:25:00,0.78206,0.78259,0.78075,0.78249,33600000.0
2006-01-30 02:30:00,0.78249,0.7825,0.78194,0.78219,51600000.0
2006-01-30 02:35:00,0.78214,0.78254,0.78178,0.7819,102400000.0
2006-01-30 02:40:00,0.78207,0.78252,0.78196,0.78231,112400000.0
2006-01-30 02:45:00,0.78217,0.78231,0.78139,0.782,128000000.0
2006-01-30 02:50:00,0.78205,0.78229,0.78141,0.78203,117800000.0
2006-01-30 02:55:00,0.78176,0.78214,0.78147,0.78189,129600000.0
2006-01-30 03:00:00,0.78187,0.78214,0.78139,0.78174,119400000.0
2006-01-30 03:05:00,0.78199,0.78279,0.78146,0.78236,168000000.0
2006-01-30 03:10:00,0.78215,0.78268,0.78177,0.78199,108800000.0
2006-01-30 03:15:00,0.78197,0.78222,0.7794,0.78178,125800000.0
2006-01-30 03:20:00,0.78182,0.78234,0.78153,0.78213,110800000.0
2006-01-30 03:25:00,0.78222,0.78259,0.78176,0.7825,174400000.0
2006-01-30 03:30:00,0.78236,0.78291,0.78022,0.78291,121600000.0
2006-01-30 03:35:00,0.78298,0.78309,0.78205,0.78267,139600000.0
2006-01-30 03:40:00,0.78277,0.78316,0.78204,0.78294,152000000.0
2006-01-30 03:45:00,0.7828,0.78317,0.78244,0.7826,100200000.0
2006-01-30 03:50:00,0.78259,0.78323,0.78085,0.78295,154000000.0
2006-01-30 03:55:00,0.78329,0.78368,0.78277,0.78323,254400000.0
2006-01-30 04:00:00,0.78399,0.78407,0.78265,0.78283,162000000.0
2006-01-30 04:05:00,0.7831,0.78325,0.78235,0.78281,113600000.0
2006-01-30 04:10:00,0.78288,0.78288,0.78224,0.78224,24000000.0
2006-01-30 04:15:00,0.78242,0.78242,0.78181,0.78202,140800000.0
2006-01-30 04:20:00,0.78209,0.7825,0.78133,0.78242,52800000.0
2006-01-30 04:25:00,0.78202,0.78236,0.78176,0.78226,52800000.0
2006-01-30 04:30:00,0.78229,0.7825,0.78182,0.78219,72000000.0
2006-01-30 04:35:00,0.78242,0.78246,0.78185,0.78238,57600000.0
2006-01-30 04:40:00,0.78238,0.7824,0.78179,0.78179,105600000.0
2006-01-30 04:45:00,0.782,0.78238,0.78184,0.78207,112400000.0
2006-01-30 04:50:00,0.78228,0.78234,0.78186,0.78209,27200000.0
2006-01-30 04:55:00,0.78207,0.78233,0.78155,0.78169,115200000.0
2006-01-30 05:00:00,0.78186,0.78216,0.7816,0.78188,62400000.0
2006-01-30 05:05:00,0.78221,0.78221,0.7817,0.7819,48000000.0
2006-01-30 05:10:00,0.7817,0.7821,0.78144,0.78186,89600000.0
2006-01-30 05:15:00,0.78183,0.78197,0.78146,0.78167,34000000.0
2006-01-30 05:20:00,0.78163,0.78219,0.78145,0.78219,118800000.0
2006-01-30 05:25:00,0.78211,0.78253,0.78187,0.78209,139200000.0
2006-01-30 05:30:00,0.78189,0.78243,0.78167,0.78212,33600000.0
2006-01-30 05:35:00,0.78255,0.7827,0.78176,0.78224,70800000.0
2006-01-30 05:40:00,0.78276,0.783,0.78239,0.78264,72000000.0
2006-01-30 05:45:00,0.78233,0.78281,0.78182,0.78225,158400000.0
2006-01-30 05:50:00,0.78235,0.78251,0.78189,0.78226,64000000.0
2006-01-30 05:55:00,0.78234,0.78267,0.78213,0.78264,64000000.0
2006-01-30 06:00:00,0.78266,0.78268,0.78198,0.78201,163600000.0
2006-01-30 06:05:00,0.78206,0.78233,0.7817,0.78208,140800000.0
2006-01-30 06:10:00,0.78199,0.78253,0.78194,0.78223,66600000.0
2006-01-30 06:15:00,0.78247,0.78279,0.78211,0.78235,155600000.0
2006-01-30 06:20:00,0.78286,0.78293,0.78235,0.7825,67200000.0
2006-01-30 06:25:00,0.78299,0.78303,0.7824,0.78297,155600000.0
2006-01-30 06:30:00,0.78302,0.78302,0.78225,0.7829,67200000.0
2006-01-30 06:35:00,0.78261,0.78283,0.78236,0.78236,38400000.0
2006-01-30 06:40:00,0.78274,0.78274,0.78216,0.78224,24400000.0
2006-01-30 06:45:00,0.78214,0.78271,0.78204,0.78215,60800000.0
2006-01-30 06:50:00,0.78177,0.78242,0.78155,0.78192,89000000.0
2006-01-30 06:55:00,0.78218,0.78246,0.78177,0.78229,61200000.0
2006-01-30 07:00:00,0.78221,0.78221,0.78133,0.78177,138000000.0
2006-01-30 07:05:00,0.78164,0.78194,0.78146,0.78168,28800000.0
2006-01-30 07:10:00,0.78203,0.78239,0.78166,0.78214,140200000.0
2006-01-30 07:15:00,0.782,0.78233,0.78173,0.7823,168000000.0
2006-01-30 07:20:00,0.78207,0.78234,0.78187,0.78191,38400000.0
2006-01-30 07:25:00,0.78208,0.78243,0.78187,0.78239,44800000.0
2006-01-30 07:30:00,0.78209,0.78285,0.78189,0.78285,64000000.0
2006-01-30 07:35:00,0.78243,0.78285,0.78239,0.78262,52800000.0
2006-01-30 07:40:00,0.78258,0.78292,0.78224,0.78244,57600000.0
2006-01-30 07:45:00,0.78245,0.78302,0.78234,0.7824,80000000.0
2006-01-30 07:50:00,0.78284,0.78337,0.78127,0.78325,100800000.0
2006-01-30 07:55:00,0.78295,0.78349,0.78263,0.78349,182400000.0
2006-01-30 08:00:00,0.78294,0.78353,0.78276,0.78303,86400000.0
2006-01-30 08:05:00,0.78328,0.78343,0.78274,0.78318,105000000.0
2006-01-30 08:10:00,0.7834,0.78345,0.78284,0.78319,94800000.0
2006-01-30 08:15:00,0.78302,0.78352,0.78269,0.78323,120000000.0
2006-01-30 08:20:00,0.78301,0.78333,0.78263,0.78307,120000000.0
2006-01-30 08:25:00,0.78303,0.7833,0.78267,0.78321,81600000.0
2006-01-30 08:30:00,0.78295,0.78323,0.78243,0.78249,163200000.0
2006-01-30 08:35:00,0.78282,0.78309,0.78232,0.78256,110400000.0
2006-01-30 08:40:00,0.78272,0.7833,0.78252,0.7833,204200000.0
2006-01-30 08:45:00,0.78332,0.78388,0.78316,0.78367,140800000.0
2006-01-30 08:50:00,0.78359,0.78398,0.78136,0.78397,122000000.0
2006-01-30 08:55:00,0.7839,0.78398,0.78166,0.78393,137600000.0
2006-01-30 09:00:00,0.7837,0.78414,0.7833,0.78402,154000000.0
2006-01-30 09:05:00,0.78365,0.78397,0.78325,0.78332,118000000.0
2006-01-30 09:10:00,0.78348,0.78373,0.78303,0.78339,100800000.0
2006-01-30 09:15:00,0.78254,0.7837,0.78116,0.78292,187200000.0
2006-01-30 09:20:00,0.78283,0.78311,0.78243,0.78281,139600000.0
2006-01-30 09:25:00,0.78267,0.78344,0.78253,0.78322,182200000.0
2006-01-30 09:30:00,0.78323,0.78347,0.78255,0.78259,164000000.0
2006-01-30 09:35:00,0.78268,0.78387,0.78235,0.78382,170600000.0
2006-01-30 09:40:00,0.78341,0.78388,0.78118,0.7834,208400000.0
2006-01-30 09:45:00,0.78394,0.78397,0.7833,0.78376,172800000.0
2006-01-30 09:50:00,0.78401,0.78404,0.78311,0.78344,138600000.0
2006-01-30 09:55:00,0.7837,0.78424,0.78341,0.78348,196800000.0
2006-01-30 10:00:00,0.78378,0.7842,0.78255,0.78307,211200000.0
2006-01-30 10:05:00,0.78295,0.78342,0.78198,0.78216,219000000.0
2006-01-30 10:10:00,0.78286,0.78323,0.7824,0.78298,161400000.0
2006-01-30 10:15:00,0.7829,0.78331,0.78265,0.78307,86400000.0
2006-01-30 10:20:00,0.78303,0.78332,0.78053,0.78227,201600000.0
2006-01-30 10:25:00,0.78245,0.7826,0.78197,0.78217,181800000.0
2006-01-30 10:30:00,0.78241,0.78286,0.78165,0.78255,210600000.0
2006-01-30 10:35:00,0.7826,0.78293,0.78228,0.78275,110800000.0
2006-01-30 10:40:00,0.78237,0.78293,0.78208,0.78258,169600000.0
2006-01-30 10:45:00,0.78283,0.78283,0.7818,0.78202,206200000.0
2006-01-30 10:50:00,0.78217,0.78274,0.78193,0.78216,201600000.0
2006-01-30 10:55:00,0.78217,0.78221,0.78134,0.78192,202800000.0
2006-01-30 11:00:00,0.782,0.78215,0.78148,0.78184,187200000.0
2006-01-30 11:05:00,0.78183,0.78272,0.78149,0.78235,152000000.0
2006-01-30 11:10:00,0.78225,0.78264,0.78165,0.78208,206400000.0
2006-01-30 11:15:00,0.78235,0.78299,0.78197,0.78237,161600000.0
2006-01-30 11:20:00,0.78249,0.7827,0.78198,0.78237,196800000.0
2006-01-30 11:25:00,0.78254,0.78328,0.78216,0.78282,139200000.0
2006-01-30 11:30:00,0.78343,0.78409,0.78284,0.78377,192800000.0
2006-01-30 11:35:00,0.78364,0.78417,0.78334,0.78382,191200000.0
2006-01-30 11:40:00,0.78381,0.78393,0.78269,0.78363,160200000.0
2006-01-30 11:45:00,0.78384,0.78387,0.78283,0.78357,197200000.0
2006-01-30 11:50:00,0.7836,0.78367,0.781,0.78308,211400000.0
2006-01-30 11:55:00,0.78322,0.78392,0.78298,0.78363,144000000.0
2006-01-30 12:00:00,0.78384,0.78384,0.78309,0.78333,139200000.0
2006-01-30 12:05:00,0.78319,0.78372,0.78272,0.78285,196800000.0
2006-01-30 12:10:00,0.78295,0.78365,0.78281,0.78324,220800000.0
2006-01-30 12:15:00,0.78341,0.78386,0.78289,0.78317,168000000.0
2006-01-30 12:20:00,0.7837,0.78389,0.7815,0.78349,163200000.0
2006-01-30 12:25:00,0.78362,0.784,0.7816,0.78383,181800000.0
2006-01-30 12:30:00,0.78359,0.78396,0.78327,0.78387,187600000.0
2006-01-30 12:35:00,0.78329,0.78378,0.78328,0.78374,70400000.0
2006-01-30 12:40:00,0.78359,0.78394,0.78325,0.78352,119400000.0
2006-01-30 12:45:00,0.78376,0.78401,0.78332,0.78376,196800000.0
2006-01-30 12:50:00,0.78374,0.784,0.78291,0.78366,124800000.0
2006-01-30 12:55:00,0.78366,0.78366,0.78299,0.78311,76800000.0
2006-01-30 13:00:00,0.78303,0.78338,0.78195,0.78264,105600000.0
2006-01-30 13:05:00,0.78215,0.78264,0.7815,0.78207,200000000.0
2006-01-30 13:10:00,0.78133,0.78209,0.78124,0.78153,194000000.0
2006-01-30 13:15:00,0.78181,0.78242,0.78147,0.78216,157800000.0
2006-01-30 13:20:00,0.7818,0.78207,0.78093,0.78127,187600000.0
2006-01-30 13:25:00,0.78145,0.78155,0.78057,0.7813,187200000.0
2006-01-30 13:30:00,0.78161,0.78181,0.78076,0.78116,192000000.0
2006-01-30 13:35:00,0.78132,0.78172,0.7811,0.78171,86400000.0
2006-01-30 13:40:00,0.78177,0.7821,0.78139,0.7816,206400000.0
2006-01-30 13:45:00,0.78177,0.7819,0.78104,0.78144,360800000.0
2006-01-30 13:50:00,0.7816,0.78201,0.77979,0.78166,292000000.0
2006-01-30 13:55:00,0.78161,0.78219,0.78141,0.78163,201000000.0
2006-01-30 14:00:00,0.78175,0.78225,0.78078,0.78187,92800000.0
2006-01-30 14:05:00,0.78196,0.78198,0.78133,0.78182,91200000.0
2006-01-30 14:10:00,0.78146,0.78177,0.7812,0.78162,244800000.0
2006-01-30 14:15:00,0.78144,0.78188,0.78114,0.78166,263800000.0
2006-01-30 14:20:00,0.7814,0.78198,0.7811,0.78162,255800000.0
2006-01-30 14:25:00,0.78179,0.78188,0.78072,0.78106,297600000.0
2006-01-30 14:30:00,0.78064,0.78093,0.78022,0.78061,235600000.0
2006-01-30 14:35:00,0.7802,0.78079,0.77977,0.78006,382200000.0
2006-01-30 14:40:00,0.78023,0.7806,0.77996,0.77998,483600000.0
2006-01-30 14:45:00,0.78015,0.78086,0.77989,0.78043,297600000.0
2006-01-30 14:50:00,0.78078,0.78136,0.78041,0.78099,292600000.0
2006-01-30 14:55:00,0.78101,0.78148,0.78062,0.78084,265200000.0
2006-01-30 15:00:00,0.78074,0.78086,0.77992,0.78056,326600000.0
2006-01-30 15:05:00,0.78029,0.78109,0.78002,0.78084,143200000.0
2006-01-30 15:10:00,0.78048,0.78084,0.7793,0.7799,451200000.0
2006-01-30 15:15:00,0.77983,0.78,0.77913,0.7797,208000000.0
2006-01-30 15:20:00,0.77937,0.7799,0.77915,0.77946,330000000.0
2006-01-30 15:25:00,0.77938,0.77938,0.77698,0.778,413600000.0
2006-01-30 15:30:00,0.77654,0.77951,0.77539,0.77919,409200000.0
2006-01-30 15:35:00,0.77957,0.78006,0.7792,0.77973,430400000.0
2006-01-30 15:40:00,0.77952,0.78045,0.77942,0.78045,289400000.0
2006-01-30 15:45:00,0.78013,0.78074,0.77999,0.78048,371200000.0
2006-01-30 15:50:00,0.78029,0.78082,0.77981,0.78005,354800000.0
2006-01-30 15:55:00,0.78004,0.78027,0.77916,0.77972,274000000.0
2006-01-30 16:00:00,0.7799,0.77991,0.77906,0.77946,494200000.0
2006-01-30 16:05:00,0.77901,0.77977,0.77873,0.77951,566400000.0
2006-01-30 16:10:00,0.77972,0.77972,0.77776,0.77956,425000000.0
2006-01-30 16:15:00,0.77975,0.7806,0.77938,0.78021,399200000.0
2006-01-30 16:20:00,0.78056,0.78083,0.77991,0.78083,420000000.0
2006-01-30 16:25:00,0.78053,0.78159,0.78023,0.78133,287800000.0
2006-01-30 16:30:00,0.78121,0.78177,0.78096,0.78097,742200000.0
2006-01-30 16:35:00,0.78138,0.78142,0.78046,0.7807,546400000.0
2006-01-30 16:40:00,0.78074,0.78187,0.78049,0.7815,407600000.0
2006-01-30 16:45:00,0.78143,0.78209,0.78081,0.78209,779400000.0
2006-01-30 16:50:00,0.78179,0.78206,0.78053,0.78053,595200000.0
2006-01-30 16:55:00,0.7808,0.78082,0.77991,0.77993,599200000.0
2006-01-30 17:00:00,0.77963,0.78056,0.77919,0.78005,718800000.0
2006-01-30 17:05:00,0.78029,0.78108,0.78012,0.78108,485800000.0
2006-01-30 17:10:00,0.78073,0.78105,0.78012,0.78083,542200000.0
2006-01-30 17:15:00,0.78045,0.78069,0.77997,0.78055,508000000.0
2006-01-30 17:20:00,0.78058,0.78058,0.7797,0.78029,287600000.0
2006-01-30 17:25:00,0.78019,0.78035,0.77966,0.78009,410400000.0
2006-01-30 17:30:00,0.78012,0.78139,0.77994,0.78063,296800000.0
2006-01-30 17:35:00,0.78072,0.78111,0.78036,0.78109,812400000.0
2006-01-30 17:40:00,0.78118,0.78137,0.78021,0.78051,368200000.0
2006-01-30 17:45:00,0.78036,0.78092,0.78012,0.78037,662400000.0
2006-01-30 17:50:00,0.78016,0.78069,0.77958,0.78005,487200000.0
2006-01-30 17:55:00,0.77988,0.78032,0.77959,0.77965,856200000.0
2006-01-30 18:00:00,0.77989,0.78082,0.77961,0.7803,540600000.0
2006-01-30 18:05:00,0.78016,0.78065,0.77966,0.7801,816000000.0
2006-01-30 18:10:00,0.78015,0.78028,0.77956,0.77973,316200000.0
2006-01-30 18:15:00,0.77967,0.78031,0.77952,0.78006,344800000.0
2006-01-30 18:20:00,0.78003,0.78056,0.77922,0.77984,436800000.0
2006-01-30 18:25:00,0.77995,0.78078,0.77991,0.78043,192000000.0
2006-01-30 18:30:00,0.78039,0.78098,0.77804,0.78067,250000000.0
2006-01-30 18:35:00,0.78062,0.7808,0.77952,0.78055,240400000.0
2006-01-30 18:40:00,0.78018,0.78067,0.77999,0.78045,153600000.0
2006-01-30 18:45:00,0.78028,0.78028,0.77851,0.77966,355400000.0
2006-01-30 18:50:00,0.77968,0.78069,0.77947,0.78025,212200000.0
2006-01-30 18:55:00,0.78025,0.7806,0.77927,0.77927,168400000.0
2006-01-30 19:00:00,0.77986,0.77995,0.77924,0.77983,197200000.0
2006-01-30 19:05:00,0.77994,0.78024,0.77949,0.77977,345000000.0
2006-01-30 19:10:00,0.77966,0.78023,0.7794,0.78009,120000000.0
2006-01-30 19:15:00,0.77984,0.78014,0.77949,0.77983,160000000.0
2006-01-30 19:20:00,0.77963,0.78027,0.77953,0.77998,158800000.0
2006-01-30 19:25:00,0.78001,0.78076,0.7796,0.78062,193000000.0
2006-01-30 19:30:00,0.78024,0.78054,0.77991,0.7805,110400000.0
2006-01-30 19:35:00,0.7801,0.7804,0.77979,0.78013,96000000.0
2006-01-30 19:40:00,0.78027,0.78034,0.7794,0.78004,205200000.0
2006-01-30 19:45:00,0.77994,0.78062,0.77985,0.78012,163600000.0
2006-01-30 19:50:00,0.78049,0.78084,0.78005,0.78052,177000000.0
2006-01-30 19:55:00,0.78078,0.78107,0.78022,0.78063,139200000.0
2006-01-30 20:00:00,0.78077,0.78218,0.78059,0.78179,182200000.0
2006-01-30 20:05:00,0.78197,0.78197,0.78103,0.78122,129600000.0
2006-01-30 20:10:00,0.78094,0.78147,0.78092,0.78147,38400000.0
2006-01-30 20:15:00,0.7812,0.78145,0.78083,0.78101,71400000.0
2006-01-30 20:20:00,0.7813,0.7815,0.779,0.78118,133200000.0
2006-01-30 20:25:00,0.78144,0.78144,0.78089,0.78135,72400000.0
2006-01-30 20:30:00,0.78128,0.78128,0.78079,0.78079,28800000.0
2006-01-30 20:35:00,0.78087,0.78131,0.78063,0.78096,86800000.0
2006-01-30 20:40:00,0.78141,0.78146,0.78097,0.78099,56000000.0
2006-01-30 20:45:00,0.78107,0.78151,0.78095,0.78127,107200000.0
2006-01-30 20:50:00,0.78157,0.78171,0.78104,0.78157,146600000.0
2006-01-30 20:55:00,0.78125,0.78158,0.78077,0.78104,116800000.0
2006-01-30 21:00:00,0.78126,0.78137,0.7808,0.78119,59200000.0
2006-01-30 21:05:00,0.78118,0.78118,0.78018,0.78018,100200000.0
2006-01-30 21:10:00,0.78021,0.78066,0.77995,0.78023,109800000.0
2006-01-30 21:15:00,0.78027,0.78077,0.77997,0.78029,172200000.0
2006-01-30 21:20:00,0.7807,0.78076,0.78028,0.78063,65600000.0
2006-01-30 21:25:00,0.78041,0.78072,0.77783,0.78044,100800000.0
2006-01-30 21:30:00,0.78029,0.78101,0.78029,0.78075,89000000.0
2006-01-30 21:35:00,0.78056,0.78104,0.78016,0.7804,134200000.0
2006-01-30 21:40:00,0.78021,0.78066,0.77841,0.7802,100800000.0
2006-01-30 21:45:00,0.78059,0.78059,0.77991,0.77992,96400000.0
2006-01-30 21:50:00,0.78003,0.7806,0.77981,0.78035,122600000.0
2006-01-30 21:55:00,0.78026,0.78104,0.77838,0.78065,124800000.0
2006-01-30 22:00:00,0.78084,0.78141,0.78059,0.78086,166800000.0
2006-01-30 22:05:00,0.78099,0.78137,0.78081,0.78083,67600000.0
2006-01-30 22:10:00,0.78094,0.78156,0.78094,0.78117,113600000.0
2006-01-30 22:15:00,0.78155,0.78158,0.78088,0.78128,62400000.0
2006-01-30 22:20:00,0.78117,0.78145,0.78092,0.78115,35200000.0
2006-01-30 22:25:00,0.78104,0.78146,0.78099,0.78141,88000000.0
2006-01-30 22:30:00,0.78065,0.78145,0.78039,0.78137,35200000.0
2006-01-30 22:35:00,0.78137,0.78158,0.78095,0.78115,103400000.0
2006-01-30 22:40:00,0.7811,0.78134,0.78081,0.78128,68800000.0
2006-01-30 22:45:00,0.7814,0.78173,0.78053,0.78169,126400000.0
2006-01-30 22:50:00,0.78112,0.7816,0.78101,0.78125,86400000.0
2006-01-30 22:55:00,0.78137,0.78145,0.78073,0.78093,91000000.0
2006-01-30 23:00:00,0.78118,0.78122,0.78059,0.78084,90600000.0
2006-01-30 23:05:00,0.78073,0.78168,0.7806,0.7814,188000000.0
2006-01-30 23:10:00,0.78119,0.78172,0.78101,0.78127,148800000.0
2006-01-30 23:15:00,0.7814,0.78163,0.78118,0.78157,38200000.0
2006-01-30 23:20:00,0.78148,0.7815,0.78086,0.78123,33600000.0
2006-01-30 23:25:00,0.7813,0.78154,0.78097,0.7815,116800000.0
2006-01-30 23:30:00,0.78101,0.78144,0.78079,0.78102,140200000.0
2006-01-30 23:35:00,0.78144,0.78151,0.78105,0.78109,36800000.0
2006-01-30 23:40:00,0.78111,0.78157,0.78083,0.78112,127200000.0
2006-01-30 23:45:00,0.78123,0.78149,0.78093,0.78147,72000000.0
2006-01-30 23:50:00,0.78113,0.7814,0.7805,0.78064,161000000.0
2006-01-30 23:55:00,0.78071,0.78071,0.78016,0.78058,91200000.0
2006-01-31 00:20:00,0.78041,0.78077,0.78023,0.78049,48000000.0
2006-01-31 00:25:00,0.78033,0.78072,0.78013,0.78026,52800000.0
2006-01-31 00:30:00,0.78022,0.78108,0.77996,0.78036,99600000.0
2006-01-31 00:35:00,0.78008,0.78067,0.77999,0.7803,105000000.0
2006-01-31 00:40:00,0.78006,0.78105,0.78005,0.78065,93200000.0
2006-01-31 00:45:00,0.78108,0.78109,0.78041,0.78071,67200000.0
2006-01-31 00:50:00,0.78066,0.78091,0.78029,0.78044,71400000.0
2006-01-31 00:55:00,0.78037,0.78075,0.77991,0.78019,64000000.0
2006-01-31 01:00:00,0.78052,0.78052,0.77971,0.77995,167400000.0
2006-01-31 01:05:00,0.77975,0.78009,0.77822,0.77982,235000000.0
2006-01-31 01:10:00,0.77991,0.78017,0.77947,0.77983,70400000.0
2006-01-31 01:15:00,0.77949,0.78007,0.77919,0.77935,123200000.0
2006-01-31 01:20:00,0.77936,0.77987,0.77924,0.77981,68800000.0
2006-01-31 01:25:00,0.77951,0.77976,0.77898,0.77919,129600000.0
2006-01-31 01:30:00,0.77946,0.77951,0.7788,0.77901,62400000.0
2006-01-31 01:35:00,0.77891,0.77922,0.77767,0.77827,156200000.0
2006-01-31 01:40:00,0.77863,0.7792,0.77828,0.77894,160000000.0
2006-01-31 01:45:00,0.77888,0.77989,0.77873,0.77951,132200000.0
2006-01-31 01:50:00,0.78004,0.78071,0.7797,0.78035,96000000.0
2006-01-31 01:55:00,0.78022,0.78076,0.77986,0.78046,152000000.0
2006-01-31 02:00:00,0.78059,0.78086,0.78033,0.78045,35600000.0
2006-01-31 02:05:00,0.78059,0.78133,0.78059,0.78124,97600000.0
2006-01-31 02:10:00,0.78055,0.78111,0.78051,0.78062,105600000.0
2006-01-31 02:15:00,0.78095,0.78132,0.78055,0.781,77200000.0
2006-01-31 02:20:00,0.7812,0.78127,0.78084,0.78102,38400000.0
2006-01-31 02:25:00,0.78098,0.78165,0.78033,0.78124,58600000.0
2006-01-31 02:30:00,0.78126,0.78153,0.78086,0.78102,80400000.0
2006-01-31 02:35:00,0.78107,0.78139,0.78091,0.78136,38400000.0
2006-01-31 02:40:00,0.78099,0.78142,0.78094,0.78138,30400000.0
2006-01-31 02:45:00,0.78116,0.78154,0.78097,0.78121,82600000.0
2006-01-31 02:50:00,0.78117,0.78146,0.78071,0.78142,155600000.0
2006-01-31 02:55:00,0.78136,0.78168,0.78103,0.78156,129000000.0
2006-01-31 03:00:00,0.78132,0.7817,0.78095,0.78117,65600000.0
2006-01-31 03:05:00,0.78117,0.7819,0.78112,0.78178,141200000.0
2006-01-31 03:10:00,0.78131,0.78173,0.78109,0.78142,184000000.0
2006-01-31 03:15:00,0.78138,0.78184,0.77846,0.78179,132800000.0
2006-01-31 03:20:00,0.78183,0.78219,0.78138,0.7821,134400000.0
2006-01-31 03:25:00,0.78179,0.78223,0.78158,0.78207,173600000.0
2006-01-31 03:30:00,0.78185,0.78235,0.78067,0.78223,56000000.0
2006-01-31 03:35:00,0.78224,0.7823,0.78161,0.78188,99600000.0
2006-01-31 03:40:00,0.78196,0.78242,0.78188,0.78193,104000000.0
2006-01-31 03:45:00,0.78173,0.78213,0.78146,0.78148,67200000.0
2006-01-31 03:50:00,0.78157,0.78208,0.78004,0.78164,119400000.0
2006-01-31 03:55:00,0.78194,0.78205,0.78135,0.78173,207200000.0
2006-01-31 04:00:00,0.78191,0.78274,0.78143,0.78236,95400000.0
2006-01-31 04:05:00,0.78235,0.78297,0.78208,0.78267,89600000.0
2006-01-31 04:10:00,0.78251,0.78279,0.78195,0.78243,100800000.0
2006-01-31 04:15:00,0.78221,0.78248,0.78169,0.78215,161000000.0
2006-01-31 04:20:00,0.78221,0.78226,0.78177,0.78177,32000000.0
2006-01-31 04:25:00,0.78226,0.78226,0.78147,0.78166,107200000.0
2006-01-31 04:30:00,0.78169,0.78211,0.78169,0.78209,24000000.0
2006-01-31 04:35:00,0.78176,0.78205,0.78124,0.78137,166400000.0
2006-01-31 04:40:00,0.78149,0.7819,0.78123,0.7816,67200000.0
2006-01-31 04:45:00,0.78198,0.78203,0.78131,0.78164,197200000.0
2006-01-31 04:50:00,0.78153,0.78238,0.78128,0.78201,139200000.0
2006-01-31 04:55:00,0.78207,0.78246,0.78184,0.78199,109800000.0
2006-01-31 05:00:00,0.78226,0.78272,0.78117,0.78226,128000000.0
2006-01-31 05:05:00,0.78247,0.78247,0.78156,0.78212,100800000.0
2006-01-31 05:10:00,0.78171,0.7823,0.78142,0.78165,113000000.0
2006-01-31 05:15:00,0.78175,0.78245,0.78155,0.7822,67200000.0
2006-01-31 05:20:00,0.78223,0.78246,0.78171,0.78197,121400000.0
2006-01-31 05:25:00,0.78222,0.78222,0.78127,0.78153,129600000.0
2006-01-31 05:30:00,0.78121,0.78193,0.7811,0.78183,33600000.0
2006-01-31 05:35:00,0.78134,0.78187,0.78127,0.78181,110800000.0
2006-01-31 05:40:00,0.78141,0.7819,0.78118,0.78139,91200000.0
2006-01-31 05:45:00,0.78169,0.7818,0.78111,0.78134,132800000.0
2006-01-31 05:50:00,0.78112,0.78172,0.78098,0.78141,91200000.0
2006-01-31 05:55:00,0.78121,0.78159,0.78101,0.78132,67200000.0
2006-01-31 06:00:00,0.78149,0.78161,0.78102,0.78104,67200000.0
2006-01-31 06:05:00,0.78172,0.78176,0.78099,0.7817,167800000.0
2006-01-31 06:10:00,0.78144,0.78173,0.78109,0.78112,96000000.0
2006-01-31 06:15:00,0.78138,0.78163,0.78087,0.78115,141800000.0
2006-01-31 06:20:00,0.78126,0.78188,0.78124,0.78125,86400000.0
2006-01-31 06:25:00,0.78175,0.78184,0.78133,0.78135,67200000.0
2006-01-31 06:30:00,0.78147,0.78196,0.78111,0.78165,117200000.0
2006-01-31 06:35:00,0.78147,0.78185,0.78134,0.78138,134400000.0
2006-01-31 06:40:00,0.78141,0.78194,0.78123,0.78186,120000000.0
2006-01-31 06:45:00,0.78123,0.78202,0.78123,0.78163,124800000.0
2006-01-31 06:50:00,0.78157,0.7818,0.78128,0.78179,62800000.0
2006-01-31 06:55:00,0.7815,0.78177,0.78126,0.78141,35200000.0
2006-01-31 07:00:00,0.78175,0.78185,0.7813,0.78136,99200000.0
2006-01-31 07:05:00,0.78156,0.78174,0.78063,0.78067,200400000.0
2006-01-31 07:10:00,0.78121,0.78201,0.78079,0.78163,168400000.0
2006-01-31 07:15:00,0.78153,0.78179,0.78096,0.78137,176400000.0
2006-01-31 07:20:00,0.78131,0.78171,0.78078,0.78119,120000000.0
2006-01-31 07:25:00,0.78112,0.78165,0.78087,0.78109,148800000.0
2006-01-31 07:30:00,0.78103,0.78144,0.78078,0.7811,125800000.0
2006-01-31 07:40:00,0.78114,0.7815,0.78088,0.7813,138000000.0
2006-01-31 07:45:00,0.78089,0.78131,0.7804,0.7804,120000000.0
2006-01-31 07:50:00,0.78086,0.78116,0.78055,0.7807,177400000.0
2006-01-31 07:55:00,0.78077,0.78119,0.78034,0.78056,181800000.0
2006-01-31 08:00:00,0.78092,0.78099,0.78006,0.78033,101200000.0
2006-01-31 08:05:00,0.78062,0.78062,0.77975,0.77996,95400000.0
2006-01-31 08:10:00,0.78021,0.78025,0.779,0.77978,176000000.0
2006-01-31 08:15:00,0.77986,0.78027,0.7794,0.77978,172800000.0
2006-01-31 08:20:00,0.78,0.78,0.77667,0.7791,211000000.0
2006-01-31 08:25:00,0.77971,0.78014,0.7793,0.77989,176000000.0
2006-01-31 08:30:00,0.77988,0.78033,0.77967,0.78019,172800000.0
2006-01-31 08:35:00,0.7802,0.78033,0.77937,0.77937,153600000.0
2006-01-31 08:40:00,0.7794,0.78014,0.77911,0.78002,189800000.0
2006-01-31 08:45:00,0.7797,0.78024,0.77942,0.77972,134400000.0
2006-01-31 08:50:00,0.78026,0.7807,0.77875,0.78001,81600000.0
2006-01-31 08:55:00,0.78002,0.78025,0.77747,0.77946,64000000.0
2006-01-31 09:00:00,0.78033,0.78036,0.77948,0.78029,96400000.0
2006-01-31 09:05:00,0.77979,0.78043,0.77966,0.7802,120400000.0
2006-01-31 09:10:00,0.78041,0.78041,0.77962,0.77982,101200000.0
2006-01-31 09:15:00,0.77898,0.78065,0.77755,0.7802,192000000.0
2006-01-31 09:20:00,0.78037,0.78045,0.7798,0.78014,172200000.0
2006-01-31 09:25:00,0.77974,0.78034,0.77945,0.77973,182200000.0
2006-01-31 09:30:00,0.77994,0.78031,0.7796,0.77983,109800000.0
2006-01-31 09:35:00,0.77968,0.78067,0.77961,0.78058,134400000.0
2006-01-31 09:40:00,0.78001,0.78078,0.7786,0.78016,187200000.0
2006-01-31 09:45:00,0.78012,0.78053,0.77974,0.78034,197200000.0
2006-01-31 09:50:00,0.77999,0.78058,0.77994,0.78021,177600000.0
2006-01-31 09:55:00,0.78015,0.78078,0.78011,0.78051,196800000.0
2006-01-31 10:00:00,0.78069,0.78086,0.78011,0.78066,212000000.0
2006-01-31 10:05:00,0.78074,0.78074,0.77899,0.77939,217000000.0
2006-01-31 10:10:00,0.77949,0.77987,0.77853,0.77986,163600000.0
2006-01-31 10:15:00,0.7793,0.77986,0.77862,0.77885,192000000.0
2006-01-31 10:20:00,0.77936,0.78003,0.77703,0.77952,201000000.0
2006-01-31 10:25:00,0.7801,0.78021,0.77918,0.77939,195200000.0
2006-01-31 10:30:00,0.77948,0.78008,0.77907,0.77993,158400000.0
2006-01-31 10:35:00,0.77996,0.78008,0.77935,0.77982,118200000.0
2006-01-31 10:40:00,0.78005,0.78046,0.77951,0.78022,166800000.0
2006-01-31 10:45:00,0.78058,0.78063,0.77968,0.78035,206400000.0
2006-01-31 10:50:00,0.78035,0.78083,0.78008,0.78077,167400000.0
2006-01-31 10:55:00,0.7803,0.78061,0.77981,0.77984,133200000.0
2006-01-31 11:00:00,0.78003,0.78008,0.7794,0.78008,108800000.0
2006-01-31 11:05:00,0.77978,0.78004,0.77676,0.77928,163200000.0
2006-01-31 11:10:00,0.77949,0.78038,0.7793,0.77979,206400000.0
2006-01-31 11:15:00,0.78026,0.78047,0.77946,0.78015,124800000.0
2006-01-31 11:35:00,0.7806,0.78084,0.78005,0.78072,115200000.0
2006-01-31 11:40:00,0.78081,0.78085,0.77978,0.7803,170800000.0
2006-01-31 11:45:00,0.78027,0.78099,0.7802,0.78068,158200000.0
2006-01-31 11:50:00,0.78104,0.7815,0.77898,0.7815,172800000.0
2006-01-31 11:55:00,0.78134,0.78197,0.78117,0.78164,177600000.0
2006-01-31 12:00:00,0.78181,0.783,0.77946,0.7827,224400000.0
2006-01-31 12:05:00,0.78319,0.78326,0.7824,0.78248,197200000.0
2006-01-31 12:10:00,0.78292,0.78318,0.7823,0.78277,220600000.0
2006-01-31 12:15:00,0.7825,0.78333,0.78241,0.78305,220200000.0
2006-01-31 12:20:00,0.78331,0.78409,0.78166,0.78372,168000000.0
2006-01-31 12:25:00,0.78375,0.78412,0.78235,0.78351,148800000.0
2006-01-31 12:30:00,0.78361,0.7839,0.78322,0.78345,187200000.0
2006-01-31 12:35:00,0.7837,0.78415,0.78326,0.78383,168400000.0
2006-01-31 12:40:00,0.78364,0.78492,0.78351,0.78437,216000000.0
2006-01-31 12:45:00,0.78421,0.7851,0.78402,0.78462,196600000.0
2006-01-31 12:50:00,0.78449,0.78464,0.78339,0.78399,211600000.0
2006-01-31 12:55:00,0.7839,0.78454,0.78386,0.78428,177600000.0
2006-01-31 13:00:00,0.78414,0.7844,0.78308,0.78393,144000000.0
2006-01-31 13:05:00,0.78405,0.7846,0.7837,0.78436,196200000.0
2006-01-31 13:10:00,0.78405,0.78459,0.78376,0.78423,193800000.0
2006-01-31 13:15:00,0.78423,0.78433,0.78379,0.7841,48000000.0
2006-01-31 13:20:00,0.78393,0.78494,0.78368,0.78492,148800000.0
2006-01-31 13:25:00,0.78449,0.78508,0.78427,0.78467,187200000.0
2006-01-31 13:30:00,0.78441,0.78493,0.78391,0.78448,162000000.0
2006-01-31 13:35:00,0.78486,0.785,0.78423,0.78434,206400000.0
2006-01-31 13:40:00,0.7844,0.78466,0.78264,0.7828,206800000.0
2006-01-31 13:45:00,0.78237,0.78313,0.78181,0.78244,403000000.0
2006-01-31 13:50:00,0.78192,0.78321,0.78056,0.78309,292600000.0
2006-01-31 13:55:00,0.78299,0.78337,0.78243,0.78277,201000000.0
2006-01-31 14:00:00,0.78258,0.78333,0.78258,0.78272,260000000.0
2006-01-31 14:05:00,0.78314,0.78321,0.78257,0.78292,244800000.0
2006-01-31 14:10:00,0.78333,0.78333,0.78269,0.78319,124800000.0
2006-01-31 14:15:00,0.78333,0.78341,0.78286,0.78314,129400000.0
2006-01-31 14:20:00,0.7834,0.78352,0.78302,0.78306,81600000.0
2006-01-31 14:25:00,0.78337,0.78344,0.78274,0.78301,333800000.0
2006-01-31 14:30:00,0.78299,0.78331,0.78267,0.78307,228600000.0
2006-01-31 14:35:00,0.78299,0.78327,0.78229,0.78236,365200000.0
2006-01-31 14:40:00,0.78296,0.78347,0.78258,0.7829,411000000.0
2006-01-31 14:45:00,0.78319,0.78367,0.78267,0.78367,296000000.0
2006-01-31 14:50:00,0.78344,0.78465,0.78329,0.78399,264000000.0
2006-01-31 14:55:00,0.78399,0.78444,0.78287,0.78304,263400000.0
2006-01-31 15:00:00,0.78331,0.78348,0.78289,0.78291,240400000.0
2006-01-31 15:05:00,0.78305,0.78342,0.7827,0.78301,234600000.0
2006-01-31 15:10:00,0.78301,0.78333,0.78247,0.78289,451200000.0
2006-01-31 15:15:00,0.78263,0.78337,0.78141,0.78293,244800000.0
2006-01-31 15:20:00,0.78286,0.78307,0.78237,0.78299,326400000.0
2006-01-31 15:25:00,0.78307,0.78335,0.78143,0.78299,413600000.0
2006-01-31 15:30:00,0.78206,0.78347,0.77996,0.78302,402600000.0
2006-01-31 15:35:00,0.78279,0.78374,0.78279,0.7832,431400000.0
2006-01-31 15:40:00,0.78333,0.78365,0.78279,0.78304,296000000.0
2006-01-31 15:45:00,0.78312,0.7835,0.78297,0.7832,286800000.0
2006-01-31 15:50:00,0.78307,0.78339,0.78277,0.78295,355000000.0
2006-01-31 15:55:00,0.7832,0.78384,0.78275,0.78357,272400000.0
2006-01-31 16:00:00,0.78384,0.78435,0.78335,0.78372,493400000.0
2006-01-31 16:05:00,0.78333,0.7837,0.78307,0.78337,565000000.0
2006-01-31 16:10:00,0.78246,0.78358,0.78105,0.78333,427600000.0
2006-01-31 16:15:00,0.78343,0.78409,0.78302,0.78338,262200000.0
2006-01-31 16:20:00,0.78338,0.78338,0.78264,0.7833,391400000.0
2006-01-31 16:25:00,0.78308,0.78354,0.7827,0.7831,287200000.0
2006-01-31 16:30:00,0.78345,0.78372,0.78297,0.78323,742000000.0
2006-01-31 16:35:00,0.78332,0.78379,0.78296,0.78328,547000000.0
2006-01-31 16:40:00,0.78343,0.78376,0.78267,0.78304,406000000.0
2006-01-31 16:45:00,0.78278,0.78309,0.78195,0.78244,774200000.0
2006-01-31 16:50:00,0.78213,0.78241,0.78112,0.78112,595000000.0
2006-01-31 16:55:00,0.78149,0.78211,0.7807,0.78117,610200000.0
2006-01-31 17:00:00,0.78166,0.78204,0.78095,0.78127,711600000.0
2006-01-31 17:05:00,0.78114,0.78151,0.78078,0.78104,443200000.0
2006-01-31 17:10:00,0.78148,0.78186,0.78095,0.78112,542800000.0
2006-01-31 17:15:00,0.78128,0.78202,0.78064,0.78154,508000000.0
2006-01-31 17:20:00,0.78214,0.78246,0.78173,0.78235,287800000.0
2006-01-31 17:25:00,0.78186,0.78293,0.78168,0.78247,413200000.0
2006-01-31 17:30:00,0.7827,0.78338,0.78253,0.78306,463200000.0
2006-01-31 17:35:00,0.78348,0.78418,0.78305,0.78411,816400000.0
2006-01-31 17:40:00,0.78375,0.78428,0.7833,0.78363,369800000.0
2006-01-31 17:45:00,0.78349,0.78481,0.78327,0.78454,648200000.0
2006-01-31 17:50:00,0.78423,0.78456,0.78319,0.78348,474000000.0
2006-01-31 17:55:00,0.78364,0.78411,0.78214,0.78227,860000000.0
2006-01-31 18:00:00,0.78224,0.78329,0.78224,0.783,585000000.0
2006-01-31 18:05:00,0.78277,0.78307,0.78213,0.78266,668800000.0
2006-01-31 18:10:00,0.78244,0.78306,0.78215,0.78236,317600000.0
2006-01-31 18:15:00,0.78264,0.78294,0.78228,0.78273,348800000.0
2006-01-31 18:20:00,0.78282,0.78293,0.78165,0.7829,414800000.0
2006-01-31 18:25:00,0.78284,0.78288,0.78209,0.78239,194000000.0
2006-01-31 18:30:00,0.78226,0.78319,0.78027,0.78232,144000000.0
2006-01-31 18:35:00,0.78251,0.78284,0.78164,0.78258,240000000.0
2006-01-31 18:40:00,0.78289,0.78296,0.78189,0.78209,201000000.0
2006-01-31 18:45:00,0.78204,0.78256,0.78147,0.78202,353600000.0
2006-01-31 18:50:00,0.78201,0.7827,0.78191,0.7823,173200000.0
2006-01-31 18:55:00,0.78222,0.7832,0.78219,0.78279,245800000.0
2006-01-31 19:00:00,0.78332,0.78391,0.78285,0.78366,197200000.0
2006-01-31 19:05:00,0.78331,0.7839,0.783,0.78345,508000000.0
2006-01-31 19:10:00,0.78374,0.78445,0.78327,0.78395,245600000.0
2006-01-31 19:15:00,0.78452,0.78452,0.78366,0.78392,172200000.0
2006-01-31 19:20:00,0.78333,0.78388,0.7828,0.78321,192000000.0
2006-01-31 19:25:00,0.7833,0.7835,0.78256,0.78312,190400000.0
2006-01-31 19:30:00,0.78294,0.78366,0.78284,0.7834,182800000.0
2006-01-31 19:35:00,0.78343,0.78393,0.78296,0.78368,180000000.0
2006-01-31 19:40:00,0.78378,0.78408,0.78316,0.78384,196800000.0
2006-01-31 19:45:00,0.78359,0.78388,0.78275,0.78285,196200000.0
2006-01-31 19:50:00,0.78276,0.78301,0.78221,0.78257,143800000.0
2006-01-31 19:55:00,0.7825,0.78286,0.78213,0.78242,148200000.0
2006-01-31 20:00:00,0.78247,0.78273,0.77968,0.78251,150400000.0
2006-01-31 20:05:00,0.7824,0.78271,0.78214,0.78232,99600000.0
2006-01-31 20:15:00,0.78217,0.78242,0.78184,0.78232,99200000.0
2006-01-31 20:20:00,0.78233,0.78239,0.78194,0.78195,43200000.0
2006-01-31 20:25:00,0.78238,0.78244,0.78156,0.78207,145600000.0
2006-01-31 20:30:00,0.78204,0.78244,0.78159,0.78219,148200000.0
2006-01-31 20:35:00,0.78216,0.7827,0.78188,0.78221,132800000.0
2006-01-31 20:40:00,0.78222,0.78253,0.78178,0.78228,191200000.0
2006-01-31 20:45:00,0.78199,0.7823,0.78124,0.78153,163600000.0
2006-01-31 20:50:00,0.78182,0.78218,0.77986,0.78213,181800000.0
2006-01-31 20:55:00,0.78182,0.78227,0.78182,0.78222,52800000.0
2006-01-31 21:00:00,0.78177,0.78222,0.78121,0.78153,146600000.0
2006-01-31 21:05:00,0.78166,0.78206,0.7813,0.7817,153400000.0
2006-01-31 21:10:00,0.78155,0.7822,0.7813,0.78192,144000000.0
2006-01-31 21:15:00,0.78188,0.78232,0.78143,0.78189,190800000.0
2006-01-31 21:20:00,0.78172,0.78252,0.78142,0.78246,168000000.0
2006-01-31 21:25:00,0.78211,0.78264,0.78006,0.7821,135800000.0
2006-01-31 21:30:00,0.78236,0.78278,0.78117,0.78188,162600000.0
2006-01-31 21:35:00,0.78215,0.78215,0.78133,0.78213,147600000.0
2006-01-31 21:40:00,0.7817,0.78242,0.7803,0.78206,163200000.0
2006-01-31 21:45:00,0.78182,0.78234,0.77968,0.77968,157200000.0
2006-01-31 21:50:00,0.77963,0.78001,0.77918,0.77963,172600000.0
2006-01-31 21:55:00,0.77903,0.77973,0.77704,0.77863,174400000.0
2006-01-31 22:00:00,0.77914,0.77953,0.77876,0.77899,153600000.0
2006-01-31 22:05:00,0.77917,0.77941,0.7786,0.77939,168400000.0
2006-01-31 22:10:00,0.77896,0.77942,0.77873,0.77942,60800000.0
2006-01-31 22:15:00,0.77927,0.78059,0.77802,0.77903,137000000.0
2006-01-31 22:20:00,0.7795,0.78001,0.77899,0.77952,148800000.0
2006-01-31 22:25:00,0.7799,0.7799,0.77865,0.77981,142800000.0
2006-01-31 22:30:00,0.77963,0.77998,0.77936,0.77971,88000000.0
2006-01-31 22:35:00,0.77983,0.78017,0.77963,0.77989,92800000.0
2006-01-31 22:40:00,0.77986,0.78012,0.77938,0.7799,105600000.0
2006-01-31 22:45:00,0.77962,0.77992,0.7794,0.77976,113600000.0
2006-01-31 22:50:00,0.77929,0.77989,0.77918,0.77947,147200000.0
2006-01-31 22:55:00,0.77978,0.77988,0.77926,0.77957,154600000.0
2006-01-31 23:00:00,0.77958,0.77997,0.77933,0.77997,134200000.0
2006-01-31 23:05:00,0.77972,0.78019,0.7795,0.7801,116200000.0
2006-01-31 23:10:00,0.77987,0.78031,0.77965,0.78,120400000.0
2006-01-31 23:15:00,0.77997,0.78026,0.77961,0.77969,86400000.0
2006-01-31 23:20:00,0.77994,0.7804,0.77957,0.77975,72000000.0
2006-01-31 23:25:00,0.78006,0.78033,0.77954,0.78004,135200000.0
2006-01-31 23:30:00,0.77938,0.77996,0.77739,0.77965,96000000.0
2006-01-31 23:35:00,0.77995,0.78006,0.77817,0.77983,103400000.0
2006-01-31 23:40:00,0.77977,0.78011,0.77958,0.78011,107200000.0
2006-01-31 23:45:00,0.7801,0.7801,0.77946,0.77975,148800000.0
2006-01-31 23:50:00,0.77964,0.78007,0.77939,0.77967,131200000.0
2006-01-31 23:55:00,0.77963,0.77993,0.77934,0.7796,91200000.0
2006-02-01 00:30:00,0.78052,0.78356,0.77946,0.78307,154000000.0
2006-02-01 00:35:00,0.78347,0.78366,0.78285,0.7831,115400000.0
2006-02-01 00:40:00,0.78312,0.78341,0.7828,0.78325,96000000.0
2006-02-01 00:45:00,0.78304,0.78336,0.78237,0.78292,43200000.0
2006-02-01 00:50:00,0.78289,0.78324,0.78255,0.78299,110000000.0
2006-02-01 00:55:00,0.78259,0.78286,0.78235,0.78272,33600000.0
2006-02-01 01:00:00,0.78257,0.78284,0.78207,0.78236,182800000.0
2006-02-01 01:05:00,0.78265,0.78267,0.7821,0.78263,144000000.0
2006-02-01 01:10:00,0.78192,0.78253,0.7818,0.78218,106000000.0
2006-02-01 01:15:00,0.78227,0.78265,0.78209,0.78236,108800000.0
2006-02-01 01:20:00,0.78202,0.78253,0.782,0.782,61800000.0
2006-02-01 01:25:00,0.78245,0.78253,0.78181,0.78192,172600000.0
2006-02-01 01:30:00,0.78224,0.78283,0.78195,0.78216,124600000.0
2006-02-01 01:35:00,0.78219,0.78275,0.78193,0.78242,79400000.0
2006-02-01 01:40:00,0.78272,0.78275,0.78227,0.78248,96000000.0
2006-02-01 01:45:00,0.78235,0.78261,0.78212,0.78213,25600000.0
2006-02-01 01:50:00,0.78242,0.78329,0.78219,0.78269,164600000.0
2006-02-01 01:55:00,0.78307,0.78314,0.78239,0.78285,169600000.0
2006-02-01 02:00:00,0.78278,0.78319,0.78151,0.7824,132800000.0
2006-02-01 02:05:00,0.78249,0.78295,0.78216,0.78282,158400000.0
2006-02-01 02:10:00,0.78239,0.7827,0.78205,0.78241,184800000.0
2006-02-01 02:15:00,0.7827,0.78283,0.78221,0.78266,105600000.0
2006-02-01 02:20:00,0.78267,0.78305,0.78231,0.78243,124800000.0
2006-02-01 02:25:00,0.78261,0.78282,0.78081,0.78269,70400000.0
2006-02-01 02:30:00,0.78263,0.78295,0.78206,0.78246,132600000.0
2006-02-01 02:35:00,0.78228,0.78259,0.7817,0.78212,177600000.0
2006-02-01 02:40:00,0.7817,0.78255,0.77925,0.78191,72000000.0
2006-02-01 02:45:00,0.7822,0.78312,0.78183,0.78267,86400000.0
2006-02-01 02:50:00,0.78268,0.78331,0.78241,0.78297,86400000.0
2006-02-01 02:55:00,0.78324,0.78353,0.78262,0.78291,168400000.0
2006-02-01 03:00:00,0.78273,0.78305,0.78126,0.78231,171600000.0
2006-02-01 03:05:00,0.78213,0.78257,0.78181,0.78203,179200000.0
2006-02-01 03:10:00,0.78217,0.78247,0.78152,0.78242,198800000.0
2006-02-01 03:15:00,0.78199,0.78275,0.77949,0.78249,90600000.0
2006-02-01 03:20:00,0.7826,0.78265,0.78195,0.78257,123600000.0
2006-02-01 03:25:00,0.7826,0.7826,0.78183,0.78229,139600000.0
2006-02-01 03:30:00,0.78221,0.78273,0.77999,0.78211,115200000.0
2006-02-01 03:35:00,0.78226,0.78279,0.78211,0.78237,146600000.0
2006-02-01 03:40:00,0.78226,0.78286,0.78226,0.78272,124800000.0
2006-02-01 03:45:00,0.78238,0.78266,0.78202,0.78202,27200000.0
2006-02-01 03:50:00,0.78254,0.78271,0.78037,0.7827,110400000.0
2006-02-01 03:55:00,0.78277,0.78305,0.78239,0.78261,153600000.0
2006-02-01 04:00:00,0.78269,0.78319,0.78249,0.78316,104000000.0
2006-02-01 04:05:00,0.78304,0.78332,0.78218,0.78294,97000000.0
2006-02-01 04:10:00,0.78331,0.78347,0.78203,0.7829,152000000.0
2006-02-01 04:15:00,0.78289,0.78318,0.78214,0.78287,148800000.0
2006-02-01 04:20:00,0.78239,0.78287,0.78102,0.78252,98600000.0
2006-02-01 04:25:00,0.7828,0.78286,0.78223,0.78255,141800000.0
2006-02-01 04:30:00,0.78247,0.78289,0.78185,0.78256,168400000.0
2006-02-01 04:35:00,0.78231,0.78279,0.78221,0.78279,71400000.0
2006-02-01 04:40:00,0.78229,0.78288,0.78228,0.78262,182400000.0
2006-02-01 04:45:00,0.78256,0.78281,0.78236,0.78281,12800000.0
2006-02-01 04:50:00,0.78253,0.78299,0.78215,0.78249,166400000.0
2006-02-01 04:55:00,0.78275,0.7831,0.78239,0.78273,72000000.0
2006-02-01 05:00:00,0.78302,0.78306,0.78077,0.78297,110400000.0
2006-02-01 05:05:00,0.78249,0.78327,0.78244,0.78289,149200000.0
2006-02-01 05:10:00,0.78288,0.78311,0.78244,0.78245,161600000.0
2006-02-01 05:15:00,0.78304,0.78335,0.78255,0.78331,165800000.0
2006-02-01 05:20:00,0.78295,0.78334,0.78194,0.78298,54400000.0
2006-02-01 05:25:00,0.78293,0.78335,0.78268,0.78283,98600000.0
2006-02-01 05:30:00,0.78302,0.78368,0.78278,0.78365,94800000.0
2006-02-01 05:35:00,0.78323,0.78378,0.7832,0.78344,157800000.0
2006-02-01 05:45:00,0.78317,0.78366,0.78314,0.78366,33600000.0
2006-02-01 05:50:00,0.78364,0.78364,0.78283,0.78315,81000000.0
2006-02-01 05:55:00,0.78317,0.78347,0.78295,0.78336,67200000.0
2006-02-01 06:00:00,0.78324,0.78324,0.78225,0.78281,101600000.0
2006-02-01 06:05:00,0.78285,0.78353,0.78279,0.78342,100800000.0
2006-02-01 06:10:00,0.78348,0.78348,0.78275,0.78321,165200000.0
2006-02-01 06:15:00,0.78325,0.7835,0.78281,0.78343,96000000.0
2006-02-01 06:20:00,0.7834,0.7834,0.78284,0.78284,33600000.0
2006-02-01 06:25:00,0.78308,0.78352,0.78295,0.78316,91200000.0
2006-02-01 06:30:00,0.78278,0.78335,0.78271,0.78304,92800000.0
2006-02-01 06:35:00,0.78316,0.7832,0.78263,0.78285,33600000.0
2006-02-01 06:40:00,0.78266,0.78319,0.78264,0.78291,126400000.0
2006-02-01 06:45:00,0.78297,0.78308,0.78239,0.78255,177600000.0
2006-02-01 06:50:00,0.78301,0.78356,0.78261,0.78348,153600000.0
2006-02-01 06:55:00,0.78313,0.78346,0.78269,0.78335,142400000.0
2006-02-01 07:00:00,0.78316,0.78338,0.78286,0.78304,68200000.0
2006-02-01 07:05:00,0.78294,0.78334,0.78274,0.78279,82000000.0
2006-02-01 07:10:00,0.78299,0.78328,0.78271,0.78328,90000000.0
2006-02-01 07:15:00,0.78297,0.78327,0.78256,0.78298,139200000.0
2006-02-01 07:20:00,0.78309,0.78335,0.78256,0.78279,156800000.0
2006-02-01 07:25:00,0.78271,0.78322,0.78241,0.78271,152000000.0
2006-02-01 07:30:00,0.78282,0.78311,0.78259,0.78305,68800000.0
2006-02-01 07:35:00,0.78306,0.7831,0.78253,0.7826,38400000.0
2006-02-01 07:40:00,0.78279,0.78315,0.78265,0.78267,27200000.0
2006-02-01 07:45:00,0.78279,0.78335,0.78264,0.78307,62800000.0
2006-02-01 07:55:00,0.78327,0.78335,0.78279,0.78312,38200000.0
2006-02-01 08:00:00,0.78303,0.7833,0.78274,0.78315,52800000.0
2006-02-01 08:05:00,0.7832,0.78332,0.78257,0.78314,143200000.0
2006-02-01 08:10:00,0.78304,0.7831,0.78249,0.78302,102400000.0
2006-02-01 08:15:00,0.78306,0.78317,0.7825,0.7828,105600000.0
2006-02-01 08:20:00,0.7831,0.78311,0.78083,0.78222,38400000.0
2006-02-01 08:25:00,0.78295,0.78304,0.78233,0.78281,115200000.0
2006-02-01 08:30:00,0.78263,0.78303,0.78245,0.78255,124200000.0
2006-02-01 08:35:00,0.78235,0.78284,0.7821,0.78214,148600000.0
2006-02-01 08:40:00,0.78247,0.7827,0.78195,0.78227,172800000.0
2006-02-01 08:45:00,0.78182,0.78301,0.78182,0.78271,130400000.0
2006-02-01 08:50:00,0.78275,0.78302,0.78089,0.78224,72400000.0
2006-02-01 08:55:00,0.78191,0.78293,0.78114,0.7823,89600000.0
2006-02-01 09:00:00,0.7824,0.78371,0.7824,0.78303,206400000.0
2006-02-01 09:05:00,0.7832,0.78389,0.78317,0.78389,118400000.0
2006-02-01 09:10:00,0.7834,0.78404,0.78306,0.78404,187600000.0
2006-02-01 09:15:00,0.78359,0.7842,0.78228,0.78407,134800000.0
2006-02-01 09:20:00,0.78354,0.78434,0.78325,0.78406,172800000.0
2006-02-01 09:25:00,0.78385,0.78451,0.78362,0.78409,181600000.0
2006-02-01 09:30:00,0.78375,0.78493,0.78351,0.78471,148800000.0
2006-02-01 09:35:00,0.78483,0.78522,0.78443,0.7847,169600000.0
2006-02-01 09:40:00,0.78454,0.78502,0.78235,0.78482,173000000.0
2006-02-01 09:45:00,0.78478,0.78492,0.78404,0.7842,160400000.0
2006-02-01 09:50:00,0.78416,0.78443,0.78345,0.78408,178000000.0
2006-02-01 09:55:00,0.78386,0.78421,0.78347,0.78381,196800000.0
2006-02-01 10:00:00,0.78413,0.78426,0.78334,0.78334,211200000.0
2006-02-01 10:05:00,0.78392,0.78468,0.78368,0.78368,217200000.0
2006-02-01 10:10:00,0.78429,0.7847,0.78376,0.784,206800000.0
2006-02-01 10:15:00,0.7843,0.7844,0.78348,0.78374,192000000.0
2006-02-01 10:20:00,0.78401,0.7843,0.78342,0.78374,163200000.0
2006-02-01 10:25:00,0.78383,0.78446,0.78361,0.78446,185600000.0
2006-02-01 10:30:00,0.78422,0.78468,0.78351,0.78426,211600000.0
2006-02-01 10:35:00,0.78433,0.78469,0.78405,0.78466,191400000.0
2006-02-01 10:40:00,0.78418,0.78485,0.78382,0.78477,200000000.0
2006-02-01 10:45:00,0.7843,0.78454,0.78346,0.78407,206400000.0
2006-02-01 10:50:00,0.78385,0.78496,0.7838,0.78456,201600000.0
2006-02-01 10:55:00,0.78478,0.78518,0.78426,0.78486,201000000.0
2006-02-01 11:00:00,0.78421,0.78527,0.78421,0.78504,197200000.0
2006-02-01 11:05:00,0.78491,0.78519,0.78364,0.78456,196800000.0
2006-02-01 11:10:00,0.78459,0.78531,0.7844,0.7849,206400000.0
2006-02-01 11:15:00,0.78529,0.78546,0.78479,0.78535,162600000.0
2006-02-01 11:20:00,0.78492,0.7856,0.78457,0.78478,196200000.0
2006-02-01 11:25:00,0.78515,0.78526,0.7844,0.7844,174800000.0
2006-02-01 11:30:00,0.7848,0.78487,0.78397,0.78439,202000000.0
2006-02-01 11:35:00,0.78432,0.78498,0.78402,0.78473,192000000.0
2006-02-01 11:40:00,0.78459,0.78507,0.78374,0.78478,114600000.0
2006-02-01 11:45:00,0.78454,0.78478,0.78367,0.78391,196800000.0
2006-02-01 11:50:00,0.78386,0.78421,0.78225,0.78367,211200000.0
2006-02-01 11:55:00,0.78394,0.7848,0.78364,0.78453,139200000.0
2006-02-01 12:00:00,0.7845,0.78488,0.78193,0.78393,226000000.0
2006-02-01 12:05:00,0.7843,0.78436,0.78355,0.78392,196200000.0
2006-02-01 12:10:00,0.78429,0.78457,0.78378,0.78438,221600000.0
2006-02-01 12:15:00,0.78416,0.78492,0.78398,0.78455,187200000.0
2006-02-01 12:20:00,0.7842,0.78519,0.78198,0.78415,206400000.0
2006-02-01 12:25:00,0.78388,0.78506,0.78243,0.78506,105600000.0
2006-02-01 12:30:00,0.78497,0.78548,0.78463,0.78517,153600000.0
2006-02-01 12:35:00,0.78462,0.78515,0.78431,0.78482,202000000.0
2006-02-01 12:40:00,0.7845,0.78489,0.78411,0.78477,182200000.0
2006-02-01 12:45:00,0.78457,0.78464,0.78346,0.78367,196200000.0
2006-02-01 12:50:00,0.78342,0.78371,0.78266,0.78345,211600000.0
2006-02-01 12:55:00,0.78314,0.7836,0.78271,0.7834,164800000.0
2006-02-01 13:00:00,0.78344,0.78347,0.78167,0.78237,183200000.0
2006-02-01 13:05:00,0.78179,0.7836,0.78168,0.78332,196600000.0
2006-02-01 13:10:00,0.78319,0.78407,0.78312,0.78362,196800000.0
2006-02-01 13:15:00,0.78355,0.7842,0.78339,0.78375,219600000.0
2006-02-01 13:20:00,0.78409,0.7842,0.78352,0.78384,185600000.0
2006-02-01 13:25:00,0.78399,0.78437,0.7834,0.78385,188800000.0
2006-02-01 13:30:00,0.78414,0.78436,0.7836,0.78394,191800000.0
2006-02-01 13:35:00,0.78413,0.78413,0.78332,0.78352,124800000.0
2006-02-01 13:40:00,0.78361,0.78369,0.78299,0.783,206800000.0
2006-02-01 13:45:00,0.78304,0.78357,0.78236,0.78285,355200000.0
2006-02-01 13:50:00,0.78294,0.78319,0.78008,0.7819,293200000.0
2006-02-01 13:55:00,0.78291,0.78301,0.78223,0.78292,162000000.0
2006-02-01 14:00:00,0.78254,0.78305,0.78236,0.78261,235000000.0
2006-02-01 14:05:00,0.78256,0.78312,0.78238,0.7826,245600000.0
2006-02-01 14:10:00,0.78246,0.78275,0.78212,0.78273,129600000.0
2006-02-01 14:15:00,0.78275,0.78275,0.78157,0.7818,167800000.0
2006-02-01 14:20:00,0.78168,0.78243,0.78161,0.78197,287400000.0
2006-02-01 14:25:00,0.78197,0.78251,0.78184,0.78218,483600000.0
2006-02-01 14:30:00,0.78248,0.78271,0.78213,0.78222,178000000.0
2006-02-01 14:35:00,0.78217,0.78276,0.78189,0.78199,372200000.0
2006-02-01 14:40:00,0.78215,0.78287,0.78197,0.78242,484800000.0
2006-02-01 14:45:00,0.78231,0.78315,0.78216,0.78289,297400000.0
2006-02-01 14:50:00,0.78318,0.78322,0.7824,0.78247,360000000.0
2006-02-01 14:55:00,0.78258,0.78286,0.78198,0.78217,148800000.0
2006-02-01 15:00:00,0.78218,0.78251,0.78139,0.7816,287400000.0
2006-02-01 15:05:00,0.78183,0.78229,0.78124,0.78194,241000000.0
2006-02-01 15:10:00,0.78178,0.78222,0.78128,0.78152,450400000.0
2006-02-01 15:15:00,0.78121,0.78181,0.78077,0.78092,201600000.0
2006-02-01 15:20:00,0.78103,0.78208,0.7809,0.78154,324200000.0
2006-02-01 15:25:00,0.782,0.78226,0.78025,0.78202,411600000.0
2006-02-01 15:30:00,0.78097,0.78241,0.77906,0.78214,408400000.0
2006-02-01 15:35:00,0.78212,0.78247,0.78165,0.78171,430200000.0
2006-02-01 15:40:00,0.78176,0.78248,0.78172,0.78215,291600000.0
2006-02-01 15:45:00,0.78235,0.7831,0.78205,0.78284,360800000.0
2006-02-01 15:50:00,0.78252,0.78316,0.78233,0.78276,354000000.0
2006-02-01 15:55:00,0.7828,0.78317,0.78247,0.78297,182400000.0
2006-02-01 16:00:00,0.7826,0.78309,0.78234,0.78285,461000000.0
2006-02-01 16:05:00,0.78258,0.7832,0.78228,0.78271,566000000.0
2006-02-01 16:10:00,0.78251,0.78308,0.78128,0.78261,428800000.0
2006-02-01 16:15:00,0.78272,0.78316,0.7823,0.78273,264400000.0
2006-02-01 16:20:00,0.78285,0.78311,0.78233,0.78285,398200000.0
2006-02-01 16:25:00,0.78252,0.78314,0.78224,0.7829,288000000.0
2006-02-01 16:30:00,0.7832,0.78333,0.7826,0.78316,742400000.0
2006-02-01 16:35:00,0.7828,0.78323,0.78261,0.78313,311000000.0
2006-02-01 16:40:00,0.78268,0.78368,0.78268,0.78299,408800000.0
2006-02-01 16:45:00,0.783,0.78389,0.78252,0.78382,777600000.0
2006-02-01 16:50:00,0.78368,0.7841,0.78242,0.78266,594000000.0
2006-02-01 16:55:00,0.78237,0.78309,0.78195,0.78207,597400000.0
2006-02-01 17:00:00,0.7823,0.78295,0.78201,0.78267,707400000.0
2006-02-01 17:05:00,0.78268,0.78329,0.78225,0.78256,484400000.0
2006-02-01 17:10:00,0.78281,0.78358,0.78253,0.78351,542000000.0
2006-02-01 17:15:00,0.78338,0.78353,0.78258,0.78324,506200000.0
2006-02-01 17:20:00,0.78335,0.78382,0.78319,0.78374,288000000.0
2006-02-01 17:25:00,0.78339,0.7839,0.7832,0.78387,292200000.0
2006-02-01 17:30:00,0.78316,0.78383,0.78197,0.7833,461000000.0
2006-02-01 17:35:00,0.78352,0.78383,0.78311,0.78331,812400000.0
2006-02-01 17:40:00,0.78349,0.78372,0.78289,0.78338,225600000.0
2006-02-01 17:45:00,0.7833,0.78377,0.78306,0.78326,657400000.0
2006-02-01 17:50:00,0.78347,0.78382,0.78302,0.78341,486400000.0
2006-02-01 17:55:00,0.78341,0.7839,0.78316,0.78334,860400000.0
2006-02-01 18:00:00,0.7831,0.78348,0.78283,0.78305,587000000.0
2006-02-01 18:05:00,0.78337,0.78357,0.7829,0.78336,984000000.0
2006-02-01 18:10:00,0.78347,0.78348,0.78195,0.78234,317200000.0
2006-02-01 18:15:00,0.78251,0.78251,0.78163,0.78212,199200000.0
2006-02-01 18:20:00,0.78177,0.78266,0.78163,0.78206,470200000.0
2006-02-01 18:25:00,0.78212,0.78247,0.7817,0.78205,332800000.0
2006-02-01 18:30:00,0.78229,0.78258,0.77943,0.78198,243000000.0
2006-02-01 18:35:00,0.7818,0.78219,0.78043,0.78211,299000000.0
2006-02-01 18:40:00,0.78192,0.78251,0.78151,0.78212,153000000.0
2006-02-01 18:45:00,0.7819,0.78224,0.78132,0.78173,119400000.0
2006-02-01 18:50:00,0.78195,0.78195,0.78133,0.78173,110400000.0
2006-02-01 18:55:00,0.78109,0.78158,0.78035,0.7806,248000000.0
2006-02-01 19:00:00,0.78085,0.78085,0.77967,0.78007,144000000.0
2006-02-01 19:05:00,0.78019,0.78036,0.7791,0.77934,508000000.0
2006-02-01 19:10:00,0.77953,0.77957,0.77891,0.77917,244600000.0
2006-02-01 19:15:00,0.77921,0.77995,0.77889,0.77956,169400000.0
2006-02-01 19:20:00,0.77974,0.77995,0.77916,0.77965,158400000.0
2006-02-01 19:25:00,0.7798,0.7799,0.77927,0.77948,129600000.0
2006-02-01 19:30:00,0.77944,0.78008,0.77914,0.77929,196800000.0
2006-02-01 19:35:00,0.77938,0.77938,0.77826,0.77851,172200000.0
2006-02-01 19:40:00,0.77876,0.77921,0.77832,0.77856,203600000.0
2006-02-01 19:45:00,0.7785,0.77904,0.77805,0.77827,203400000.0
2006-02-01 19:50:00,0.77836,0.77903,0.77804,0.77822,178400000.0
2006-02-01 19:55:00,0.77859,0.77883,0.77805,0.77856,188800000.0
2006-02-01 20:00:00,0.77834,0.77883,0.77569,0.77862,149200000.0
2006-02-01 20:05:00,0.7785,0.77883,0.7781,0.77855,147200000.0
2006-02-01 20:10:00,0.7784,0.77853,0.77801,0.77823,51200000.0
2006-02-01 20:15:00,0.77834,0.77884,0.77809,0.77847,193600000.0
2006-02-01 20:20:00,0.77815,0.77866,0.77624,0.77827,150800000.0
2006-02-01 20:25:00,0.77824,0.77871,0.778,0.77838,59200000.0
2006-02-01 20:30:00,0.77849,0.77878,0.77821,0.77853,38400000.0
2006-02-01 20:35:00,0.77843,0.77872,0.77814,0.77836,114000000.0
2006-02-01 20:40:00,0.77837,0.77868,0.77813,0.77836,52800000.0
2006-02-01 20:45:00,0.77827,0.77885,0.77815,0.77868,124800000.0
2006-02-01 20:50:00,0.7786,0.77882,0.77654,0.77823,182400000.0
2006-02-01 20:55:00,0.77849,0.77904,0.77825,0.77873,168000000.0
2006-02-01 21:00:00,0.7785,0.77911,0.7785,0.77906,113600000.0
2006-02-01 21:05:00,0.77902,0.77947,0.77888,0.77908,138000000.0
2006-02-01 21:10:00,0.77891,0.77922,0.77858,0.77883,28800000.0
2006-02-01 21:15:00,0.77923,0.77924,0.77851,0.7789,154000000.0
2006-02-01 21:20:00,0.77923,0.77976,0.77882,0.7793,139200000.0
2006-02-01 21:25:00,0.77908,0.7798,0.77758,0.77952,145400000.0
2006-02-01 21:30:00,0.77983,0.77993,0.77915,0.77936,145400000.0
2006-02-01 21:35:00,0.77939,0.77964,0.77882,0.77884,107600000.0
2006-02-01 21:40:00,0.77888,0.77938,0.77726,0.77902,128400000.0
2006-02-01 21:45:00,0.77915,0.77943,0.7788,0.77906,131200000.0
2006-02-01 21:50:00,0.77924,0.77935,0.7776,0.77876,156200000.0
2006-02-01 21:55:00,0.77845,0.77945,0.77736,0.77891,138600000.0
2006-02-01 22:00:00,0.77916,0.77969,0.77904,0.77942,130600000.0
2006-02-01 22:05:00,0.77958,0.77983,0.77903,0.77947,192000000.0
2006-02-01 22:10:00,0.77935,0.77985,0.77929,0.77985,51200000.0
2006-02-01 22:15:00,0.77973,0.78004,0.77628,0.77991,129600000.0
2006-02-01 22:20:00,0.77994,0.77994,0.77912,0.77947,62400000.0
2006-02-01 22:25:00,0.77976,0.7799,0.77936,0.77987,107600000.0
2006-02-01 22:30:00,0.77939,0.77988,0.77915,0.77963,92800000.0
2006-02-01 22:35:00,0.77922,0.77972,0.77918,0.77964,131000000.0
2006-02-01 22:40:00,0.77959,0.77967,0.77911,0.77924,72000000.0
2006-02-01 22:45:00,0.77895,0.77958,0.77895,0.77923,116200000.0
2006-02-01 22:50:00,0.77908,0.77946,0.77879,0.77908,34000000.0
2006-02-01 22:55:00,0.77902,0.77952,0.77878,0.77925,199200000.0
2006-02-01 23:00:00,0.77929,0.77975,0.77913,0.77938,101800000.0
2006-02-01 23:05:00,0.77937,0.77978,0.77922,0.77956,178400000.0
2006-02-01 23:10:00,0.77981,0.78012,0.77848,0.77955,129400000.0
2006-02-01 23:15:00,0.77956,0.77982,0.77936,0.77952,36800000.0
2006-02-01 23:20:00,0.7796,0.77997,0.77937,0.77962,54400000.0
2006-02-01 23:25:00,0.78004,0.78008,0.77954,0.77986,100600000.0
2006-02-01 23:30:00,0.77889,0.78015,0.77747,0.78013,91600000.0
2006-02-01 23:35:00,0.77952,0.78041,0.77867,0.78041,161000000.0
2006-02-01 23:40:00,0.78014,0.78044,0.77983,0.78033,90000000.0
2006-02-01 23:45:00,0.78036,0.78065,0.77941,0.78014,163200000.0
2006-02-01 23:50:00,0.78012,0.78034,0.77971,0.78013,76200000.0
2006-02-01 23:55:00,0.7798,0.78024,0.77965,0.77988,94400000.0
2006-02-02 00:20:00,0.78017,0.78061,0.77986,0.78031,48400000.0
2006-02-02 00:25:00,0.78074,0.78094,0.78035,0.78044,81600000.0
2006-02-02 00:35:00,0.78043,0.78077,0.78001,0.78048,211600000.0
2006-02-02 00:40:00,0.78033,0.78067,0.78012,0.78035,70400000.0
2006-02-02 00:45:00,0.78033,0.78107,0.78033,0.78107,67200000.0
2006-02-02 00:50:00,0.78074,0.78099,0.78017,0.7806,116200000.0
2006-02-02 01:00:00,0.78051,0.781,0.78041,0.78051,182200000.0
2006-02-02 01:05:00,0.78069,0.78134,0.77928,0.78066,129400000.0
2006-02-02 01:10:00,0.78097,0.78132,0.7806,0.78109,105600000.0
2006-02-02 01:15:00,0.78072,0.78154,0.78072,0.78097,155200000.0
2006-02-02 01:20:00,0.78125,0.78198,0.77882,0.78165,181600000.0
2006-02-02 01:25:00,0.78165,0.7819,0.78139,0.78146,43200000.0
2006-02-02 01:30:00,0.78108,0.78175,0.77899,0.78142,126400000.0
2006-02-02 01:35:00,0.7817,0.7817,0.7806,0.78089,139600000.0
2006-02-02 01:40:00,0.78122,0.78176,0.78086,0.78136,142400000.0
2006-02-02 01:45:00,0.78103,0.78145,0.78088,0.78105,64400000.0
2006-02-02 01:50:00,0.78076,0.78169,0.78066,0.78122,169800000.0
2006-02-02 01:55:00,0.78112,0.78164,0.78101,0.7811,56000000.0
2006-02-02 02:00:00,0.78107,0.7815,0.7808,0.781,61200000.0
2006-02-02 02:05:00,0.78087,0.78129,0.78054,0.78129,136000000.0
2006-02-02 02:10:00,0.78066,0.7811,0.78033,0.78082,179600000.0
2006-02-02 02:15:00,0.78085,0.78116,0.7805,0.78106,96000000.0
2006-02-02 02:20:00,0.78073,0.78125,0.78049,0.78125,108800000.0
2006-02-02 02:25:00,0.78106,0.78163,0.78088,0.78094,99200000.0
2006-02-02 02:30:00,0.78119,0.7815,0.78094,0.78123,54400000.0
2006-02-02 02:35:00,0.7815,0.78162,0.78095,0.78118,72400000.0
2006-02-02 02:40:00,0.78133,0.78171,0.77954,0.78135,51200000.0
2006-02-02 02:45:00,0.78147,0.78147,0.78077,0.78136,81600000.0
2006-02-02 02:50:00,0.78119,0.78153,0.78097,0.78119,132600000.0
2006-02-02 02:55:00,0.78145,0.7819,0.78129,0.78184,135200000.0
2006-02-02 03:00:00,0.7815,0.78181,0.78091,0.78113,113600000.0
2006-02-02 03:10:00,0.78137,0.78139,0.78056,0.78086,158800000.0
2006-02-02 03:15:00,0.78057,0.78117,0.77912,0.78077,142400000.0
2006-02-02 03:20:00,0.78073,0.78111,0.78024,0.78108,129600000.0
2006-02-02 03:25:00,0.78105,0.78117,0.7804,0.78088,134400000.0
2006-02-02 03:30:00,0.78067,0.78166,0.77807,0.78137,149200000.0
2006-02-02 03:35:00,0.78116,0.7816,0.78099,0.78123,135200000.0
2006-02-02 03:40:00,0.78118,0.78143,0.7808,0.78115,138000000.0
2006-02-02 03:45:00,0.78143,0.78143,0.78064,0.7808,28800000.0
2006-02-02 03:50:00,0.78073,0.78127,0.77893,0.78091,105600000.0
2006-02-02 03:55:00,0.78063,0.78101,0.78023,0.78059,254800000.0
2006-02-02 04:00:00,0.78068,0.78103,0.78046,0.78065,62400000.0
2006-02-02 04:05:00,0.78092,0.78108,0.77991,0.78068,91200000.0
2006-02-02 04:10:00,0.78108,0.78108,0.7804,0.7804,49600000.0
2006-02-02 04:15:00,0.78031,0.78073,0.78009,0.78021,65600000.0
2006-02-02 04:20:00,0.78045,0.78101,0.7788,0.78014,126400000.0
2006-02-02 04:25:00,0.78055,0.78091,0.78026,0.78083,81000000.0
2006-02-02 04:30:00,0.78038,0.78092,0.78038,0.78081,38400000.0
2006-02-02 04:35:00,0.78084,0.78109,0.78038,0.78053,133800000.0
2006-02-02 04:40:00,0.78067,0.781,0.78044,0.78099,72800000.0
2006-02-02 04:45:00,0.78071,0.78099,0.78034,0.78036,91200000.0
2006-02-02 04:50:00,0.78031,0.78108,0.78019,0.78067,118800000.0
2006-02-02 04:55:00,0.78074,0.78114,0.78044,0.78106,148800000.0
2006-02-02 05:00:00,0.78086,0.78114,0.78049,0.78049,94800000.0
2006-02-02 05:05:00,0.78106,0.78116,0.78055,0.78069,124200000.0
2006-02-02 05:10:00,0.78063,0.78106,0.78053,0.7809,67600000.0
2006-02-02 05:15:00,0.78063,0.78111,0.78048,0.78075,96000000.0
2006-02-02 05:20:00,0.7809,0.78121,0.78067,0.78121,33600000.0
2006-02-02 05:25:00,0.78124,0.78157,0.78075,0.78114,105000000.0
2006-02-02 05:30:00,0.78109,0.78152,0.78074,0.78106,119400000.0
2006-02-02 05:35:00,0.78111,0.78143,0.78087,0.78142,66600000.0
2006-02-02 05:40:00,0.78061,0.78129,0.77778,0.78078,158800000.0
2006-02-02 05:45:00,0.78081,0.78108,0.78052,0.78072,33600000.0
2006-02-02 05:50:00,0.78076,0.7811,0.78039,0.78048,139000000.0
2006-02-02 05:55:00,0.78073,0.781,0.78053,0.78059,70800000.0
2006-02-02 06:00:00,0.78093,0.78127,0.78059,0.78074,72400000.0
2006-02-02 06:05:00,0.7813,0.78131,0.78058,0.78096,143400000.0
2006-02-02 06:10:00,0.78118,0.7814,0.78076,0.78117,153000000.0
2006-02-02 06:15:00,0.78148,0.78202,0.78102,0.78176,182400000.0
2006-02-02 06:20:00,0.78204,0.78204,0.78129,0.78138,163000000.0
2006-02-02 06:25:00,0.78194,0.78219,0.78148,0.78207,155400000.0
2006-02-02 06:30:00,0.7816,0.78221,0.78151,0.78191,152000000.0
2006-02-02 06:35:00,0.78219,0.78222,0.78163,0.78187,115600000.0
2006-02-02 06:40:00,0.78169,0.78221,0.78155,0.78186,140600000.0
2006-02-02 06:45:00,0.78176,0.78209,0.78156,0.78178,68800000.0
2006-02-02 06:50:00,0.78128,0.78196,0.78128,0.7816,113400000.0
2006-02-02 06:55:00,0.78132,0.78204,0.78129,0.78169,94400000.0
2006-02-02 07:00:00,0.78181,0.78221,0.78152,0.78189,175200000.0
2006-02-02 07:05:00,0.78186,0.78229,0.78168,0.78196,149800000.0
2006-02-02 07:15:00,0.78227,0.7826,0.78187,0.78231,144000000.0
2006-02-02 07:20:00,0.78202,0.78243,0.78166,0.78218,119400000.0
2006-02-02 07:25:00,0.78199,0.78235,0.7818,0.78213,75200000.0
2006-02-02 07:30:00,0.78201,0.78238,0.78187,0.78209,59200000.0
2006-02-02 07:35:00,0.78236,0.78236,0.78171,0.78223,72000000.0
2006-02-02 07:40:00,0.78186,0.78219,0.78159,0.78202,134200000.0
2006-02-02 07:45:00,0.78206,0.7823,0.78116,0.78116,123200000.0
2006-02-02 07:50:00,0.78195,0.78233,0.78172,0.78226,177600000.0
2006-02-02 07:55:00,0.782,0.7823,0.78162,0.78211,143800000.0
2006-02-02 08:00:00,0.78187,0.78293,0.78167,0.78282,211200000.0
2006-02-02 08:05:00,0.78256,0.78284,0.78215,0.7824,115000000.0
2006-02-02 08:10:00,0.78237,0.78277,0.78213,0.78249,112000000.0
2006-02-02 08:15:00,0.78256,0.78279,0.78212,0.78231,72000000.0
2006-02-02 08:20:00,0.78229,0.78278,0.78217,0.78275,173600000.0
2006-02-02 08:25:00,0.78275,0.78321,0.78244,0.78321,104000000.0
2006-02-02 08:30:00,0.78321,0.78326,0.7826,0.7826,163200000.0
2006-02-02 08:35:00,0.78273,0.78316,0.78248,0.78291,115200000.0
2006-02-02 08:40:00,0.78267,0.78305,0.78206,0.78223,193000000.0
2006-02-02 08:45:00,0.78214,0.78287,0.78214,0.78278,135200000.0
2006-02-02 08:50:00,0.78275,0.78275,0.78065,0.78237,168000000.0
2006-02-02 08:55:00,0.78202,0.78284,0.782,0.78275,150400000.0
2006-02-02 09:00:00,0.78274,0.78286,0.78211,0.78282,76800000.0
2006-02-02 09:05:00,0.78258,0.78301,0.78236,0.78272,33600000.0
2006-02-02 09:10:00,0.78256,0.78297,0.78224,0.78275,120000000.0
2006-02-02 09:15:00,0.78246,0.78324,0.78045,0.78263,129600000.0
2006-02-02 09:20:00,0.78276,0.78276,0.78201,0.78273,139200000.0
2006-02-02 09:25:00,0.78246,0.78291,0.7822,0.78279,110400000.0
2006-02-02 09:30:00,0.78265,0.78326,0.78246,0.78325,202000000.0
2006-02-02 09:35:00,0.78278,0.78321,0.78231,0.78265,136000000.0
2006-02-02 09:40:00,0.78261,0.78313,0.78087,0.78225,148800000.0
2006-02-02 09:45:00,0.78231,0.78246,0.78135,0.78153,203200000.0
2006-02-02 09:50:00,0.78094,0.78134,0.78015,0.78119,178000000.0
2006-02-02 09:55:00,0.78116,0.7818,0.78096,0.78152,197200000.0
2006-02-02 10:00:00,0.78158,0.78217,0.78133,0.78207,212000000.0
2006-02-02 10:05:00,0.78195,0.78278,0.78156,0.78187,215400000.0
2006-02-02 10:10:00,0.78257,0.78314,0.78235,0.78264,206200000.0
2006-02-02 10:15:00,0.78244,0.78353,0.7823,0.78326,191400000.0
2006-02-02 10:20:00,0.78326,0.78368,0.78155,0.78299,201600000.0
2006-02-02 10:25:00,0.78304,0.78342,0.78234,0.78252,181600000.0
2006-02-02 10:30:00,0.78256,0.78279,0.78133,0.78229,173200000.0
2006-02-02 10:35:00,0.782,0.78257,0.78161,0.78222,192000000.0
2006-02-02 10:40:00,0.78215,0.7828,0.78116,0.78251,203000000.0
2006-02-02 10:45:00,0.78283,0.78289,0.78185,0.78235,206800000.0
2006-02-02 10:50:00,0.78232,0.78333,0.7821,0.78306,201200000.0
2006-02-02 10:55:00,0.78316,0.7835,0.78218,0.78273,201000000.0
2006-02-02 11:00:00,0.78297,0.78305,0.7825,0.78298,118400000.0
2006-02-02 11:05:00,0.78263,0.78368,0.78076,0.78328,191400000.0
2006-02-02 11:10:00,0.78331,0.78362,0.78242,0.78271,206400000.0
2006-02-02 11:15:00,0.78309,0.78317,0.78236,0.78251,161600000.0
2006-02-02 11:20:00,0.7821,0.78298,0.7821,0.7825,197200000.0
2006-02-02 11:25:00,0.78243,0.78288,0.78223,0.78256,167800000.0
2006-02-02 11:30:00,0.78258,0.78308,0.78187,0.78282,197800000.0
2006-02-02 11:35:00,0.78285,0.78335,0.78258,0.78323,192000000.0
2006-02-02 11:40:00,0.78313,0.78363,0.7825,0.78363,100800000.0
2006-02-02 11:45:00,0.78339,0.7843,0.78326,0.78391,157200000.0
2006-02-02 11:50:00,0.78402,0.78436,0.78229,0.78423,173200000.0
2006-02-02 11:55:00,0.78404,0.78456,0.78366,0.78414,177600000.0
2006-02-02 12:00:00,0.78297,0.78424,0.78131,0.78406,225000000.0
2006-02-02 12:05:00,0.78362,0.78404,0.78334,0.78373,90600000.0
2006-02-02 12:10:00,0.78378,0.78401,0.78339,0.78385,187200000.0
2006-02-02 12:15:00,0.78334,0.78412,0.78333,0.78384,220800000.0
2006-02-02 12:20:00,0.78365,0.78455,0.78229,0.78421,206400000.0
2006-02-02 12:25:00,0.78393,0.78426,0.78206,0.78405,76800000.0
2006-02-02 12:30:00,0.78394,0.78471,0.78371,0.78425,186400000.0
2006-02-02 12:35:00,0.78477,0.78501,0.7844,0.7848,208400000.0
2006-02-02 12:40:00,0.78417,0.78515,0.78417,0.78492,215800000.0
2006-02-02 12:45:00,0.78505,0.78522,0.7845,0.78499,163200000.0
2006-02-02 12:50:00,0.78475,0.78506,0.78403,0.78464,211000000.0
2006-02-02 12:55:00,0.78468,0.78475,0.78403,0.78445,171200000.0
2006-02-02 13:00:00,0.78441,0.78461,0.78354,0.78426,148800000.0
2006-02-02 13:05:00,0.78455,0.78477,0.78393,0.78409,196800000.0
2006-02-02 13:10:00,0.78398,0.78431,0.78351,0.78401,81000000.0
2006-02-02 13:15:00,0.78372,0.78407,0.78339,0.78371,158200000.0
2006-02-02 13:20:00,0.78358,0.78401,0.78331,0.78387,187200000.0
2006-02-02 13:25:00,0.78355,0.78396,0.78332,0.78358,154000000.0
2006-02-02 13:30:00,0.78329,0.7846,0.78328,0.78425,191400000.0
2006-02-02 13:35:00,0.78434,0.78483,0.78379,0.78441,158400000.0
2006-02-02 13:40:00,0.78427,0.78456,0.78402,0.78426,140000000.0
2006-02-02 13:45:00,0.78453,0.78456,0.78404,0.7845,259200000.0
2006-02-02 13:50:00,0.78436,0.78462,0.78387,0.78414,211000000.0
2006-02-02 13:55:00,0.7842,0.78457,0.78394,0.78444,115000000.0
2006-02-02 14:00:00,0.78415,0.78477,0.7839,0.78476,262800000.0
2006-02-02 14:05:00,0.78458,0.78548,0.78429,0.78521,192400000.0
2006-02-02 14:10:00,0.78504,0.78542,0.78448,0.78507,288000000.0
2006-02-02 14:15:00,0.78513,0.78529,0.78453,0.78469,187200000.0
2006-02-02 14:20:00,0.78461,0.78499,0.78438,0.7847,254800000.0
2006-02-02 14:25:00,0.78453,0.78519,0.78453,0.78487,417600000.0
2006-02-02 14:30:00,0.78495,0.78529,0.78469,0.78483,86400000.0
2006-02-02 14:35:00,0.78484,0.78498,0.78425,0.78484,325800000.0
2006-02-02 14:40:00,0.78492,0.78501,0.78442,0.78469,412600000.0
2006-02-02 14:45:00,0.78497,0.7851,0.78435,0.78481,168000000.0
2006-02-02 14:50:00,0.78465,0.78501,0.7845,0.78468,171600000.0
2006-02-02 14:55:00,0.78473,0.78509,0.78433,0.78495,205800000.0
2006-02-02 15:00:00,0.78479,0.78514,0.78431,0.7849,292800000.0
2006-02-02 15:05:00,0.78454,0.78492,0.78422,0.78476,234600000.0
2006-02-02 15:10:00,0.78436,0.78478,0.78407,0.78444,417000000.0
2006-02-02 15:15:00,0.78399,0.78455,0.78399,0.78406,129600000.0
2006-02-02 15:20:00,0.78406,0.78432,0.78336,0.78383,321000000.0
2006-02-02 15:25:00,0.78384,0.78417,0.78235,0.784,412000000.0
2006-02-02 15:30:00,0.783,0.78415,0.7805,0.78407,409000000.0
2006-02-02 15:35:00,0.78384,0.78418,0.7835,0.78398,242000000.0
2006-02-02 15:40:00,0.78399,0.78489,0.78361,0.78462,299200000.0
2006-02-02 15:45:00,0.785,0.78578,0.78467,0.78502,355600000.0
2006-02-02 15:50:00,0.78532,0.78556,0.78486,0.78516,355000000.0
2006-02-02 15:55:00,0.78533,0.78617,0.78518,0.78581,273000000.0
2006-02-02 16:00:00,0.78595,0.78651,0.78569,0.78595,494800000.0
2006-02-02 16:05:00,0.78626,0.78653,0.78564,0.78605,564400000.0
2006-02-02 16:10:00,0.78611,0.78667,0.78416,0.78626,427600000.0
2006-02-02 16:15:00,0.78609,0.78667,0.78589,0.7862,355200000.0
2006-02-02 16:20:00,0.78662,0.78704,0.78603,0.78677,355800000.0
2006-02-02 16:25:00,0.78707,0.78735,0.78611,0.78665,286800000.0
2006-02-02 16:30:00,0.78684,0.78726,0.78641,0.78718,743600000.0
2006-02-02 16:35:00,0.78728,0.78728,0.78624,0.78682,546600000.0
2006-02-02 16:40:00,0.78651,0.78718,0.78632,0.78672,407800000.0
2006-02-02 16:45:00,0.78639,0.78731,0.78639,0.78678,777800000.0
2006-02-02 16:50:00,0.78676,0.78728,0.78635,0.78721,594000000.0
2006-02-02 16:55:00,0.78684,0.78709,0.78627,0.78687,609200000.0
2006-02-02 17:00:00,0.78662,0.78724,0.78635,0.78697,716800000.0
2006-02-02 17:05:00,0.78723,0.78762,0.78676,0.78737,480200000.0
2006-02-02 17:10:00,0.78757,0.78826,0.78721,0.78796,541800000.0
2006-02-02 17:15:00,0.78804,0.78838,0.78744,0.78762,508400000.0
2006-02-02 17:20:00,0.78752,0.78802,0.78712,0.78753,287800000.0
2006-02-02 17:25:00,0.78755,0.78803,0.78703,0.78716,412600000.0
2006-02-02 17:30:00,0.78736,0.78798,0.78698,0.78718,480800000.0
2006-02-02 17:35:00,0.78705,0.78755,0.78691,0.78753,815200000.0
2006-02-02 17:40:00,0.78748,0.78763,0.78696,0.7874,297000000.0
2006-02-02 17:45:00,0.78703,0.78778,0.78686,0.78722,641400000.0
2006-02-02 17:50:00,0.78733,0.78764,0.78703,0.78753,491600000.0
2006-02-02 17:55:00,0.78753,0.78779,0.78674,0.78674,860000000.0
2006-02-02 18:00:00,0.78683,0.78729,0.78615,0.78672,582800000.0
2006-02-02 18:05:00,0.78649,0.78682,0.78629,0.78672,510600000.0
2006-02-02 18:10:00,0.78669,0.78688,0.78594,0.78657,316800000.0
2006-02-02 18:15:00,0.78663,0.78694,0.78616,0.78663,307000000.0
2006-02-02 18:20:00,0.78622,0.7874,0.78618,0.78706,469000000.0
2006-02-02 18:25:00,0.78746,0.78812,0.78683,0.78774,330400000.0
2006-02-02 18:30:00,0.78756,0.78854,0.7859,0.78806,248000000.0
2006-02-02 18:35:00,0.7877,0.78847,0.78687,0.78808,298400000.0
2006-02-02 18:40:00,0.78803,0.78878,0.78788,0.7883,201000000.0
2006-02-02 18:45:00,0.78799,0.78834,0.78698,0.78771,321400000.0
2006-02-02 18:50:00,0.78779,0.78798,0.78733,0.78748,213800000.0
2006-02-02 18:55:00,0.78767,0.78795,0.78705,0.78705,204800000.0
2006-02-02 19:00:00,0.78753,0.78822,0.78698,0.78797,198000000.0
2006-02-02 19:05:00,0.78764,0.78814,0.78688,0.78701,509600000.0
2006-02-02 19:10:00,0.7871,0.78739,0.78689,0.7873,91200000.0
2006-02-02 19:15:00,0.7869,0.78729,0.7867,0.78675,132200000.0
2006-02-02 19:20:00,0.78688,0.78716,0.78622,0.78656,192000000.0
2006-02-02 19:25:00,0.7864,0.78707,0.78624,0.78684,198400000.0
2006-02-02 19:30:00,0.78694,0.78744,0.78658,0.78744,183400000.0
2006-02-02 19:35:00,0.78723,0.78755,0.78702,0.78732,76800000.0
2006-02-02 19:40:00,0.7872,0.78795,0.78666,0.78791,206400000.0
2006-02-02 19:45:00,0.78778,0.78781,0.7871,0.78753,196800000.0
2006-02-02 19:50:00,0.78743,0.78788,0.78715,0.78787,144000000.0
2006-02-02 19:55:00,0.78776,0.78824,0.78747,0.78798,134400000.0
2006-02-02 20:00:00,0.78821,0.78834,0.78773,0.78813,105000000.0
2006-02-02 20:05:00,0.78825,0.7883,0.7878,0.78801,38400000.0
2006-02-02 20:10:00,0.78774,0.78842,0.78706,0.78706,99200000.0
2006-02-02 20:15:00,0.78803,0.78895,0.78798,0.78867,144400000.0
2006-02-02 20:20:00,0.78861,0.78941,0.78855,0.78927,112000000.0
2006-02-02 20:25:00,0.78888,0.78949,0.78877,0.78907,167800000.0
2006-02-02 20:30:00,0.7892,0.78988,0.78856,0.78963,158800000.0
2006-02-02 20:35:00,0.78924,0.78979,0.78915,0.78934,67200000.0
2006-02-02 20:40:00,0.78897,0.78951,0.78859,0.78924,157800000.0
2006-02-02 20:45:00,0.7889,0.78939,0.78866,0.78882,161400000.0
2006-02-02 20:50:00,0.78933,0.78933,0.78761,0.78898,120000000.0
2006-02-02 20:55:00,0.78887,0.78917,0.78864,0.78881,52800000.0
2006-02-02 21:00:00,0.78874,0.7891,0.78856,0.78876,28800000.0
2006-02-02 21:05:00,0.78914,0.78925,0.7888,0.78898,33600000.0
2006-02-02 21:10:00,0.78875,0.78925,0.78867,0.78919,99200000.0
2006-02-02 21:15:00,0.78891,0.78923,0.78836,0.78891,127400000.0
2006-02-02 21:20:00,0.78897,0.78897,0.78798,0.78813,102400000.0
2006-02-02 21:25:00,0.78819,0.78878,0.78629,0.7885,122600000.0
2006-02-02 21:30:00,0.78872,0.78896,0.78817,0.78866,136000000.0
2006-02-02 21:35:00,0.78843,0.7889,0.7872,0.78822,123600000.0
2006-02-02 21:40:00,0.78805,0.7886,0.78602,0.78799,133800000.0
2006-02-02 21:45:00,0.7882,0.78875,0.78725,0.78836,86800000.0
2006-02-02 21:50:00,0.788,0.78858,0.78766,0.78813,125800000.0
2006-02-02 21:55:00,0.78844,0.78874,0.78665,0.78857,166800000.0
2006-02-02 22:00:00,0.78812,0.78862,0.78787,0.78813,139200000.0
2006-02-02 22:05:00,0.78816,0.78855,0.78791,0.78814,96400000.0
2006-02-02 22:10:00,0.78832,0.78857,0.78796,0.7885,33600000.0
2006-02-02 22:15:00,0.78841,0.78944,0.78702,0.78805,76800000.0
2006-02-02 22:20:00,0.78851,0.78888,0.78829,0.78833,54400000.0
2006-02-02 22:25:00,0.78872,0.78883,0.7883,0.78883,64000000.0
2006-02-02 22:30:00,0.78856,0.7889,0.78833,0.78841,60800000.0
2006-02-02 22:35:00,0.78839,0.78898,0.78839,0.78875,38400000.0
2006-02-02 22:40:00,0.78899,0.78899,0.78841,0.78894,72000000.0
2006-02-02 22:45:00,0.78894,0.78898,0.78847,0.78895,57600000.0
2006-02-02 22:55:00,0.78894,0.78894,0.78837,0.7884,87200000.0
2006-02-02 23:00:00,0.78877,0.78889,0.78833,0.78862,93800000.0
2006-02-02 23:05:00,0.78865,0.78898,0.78837,0.78888,152000000.0
2006-02-02 23:10:00,0.7889,0.7889,0.78842,0.78867,24000000.0
2006-02-02 23:20:00,0.78871,0.78896,0.78852,0.78885,48000000.0
2006-02-02 23:25:00,0.78867,0.78892,0.78841,0.7888,68800000.0
2006-02-02 23:30:00,0.78804,0.78905,0.7865,0.78867,173200000.0
2006-02-02 23:35:00,0.78869,0.78905,0.78742,0.78879,123200000.0
2006-02-02 23:40:00,0.78881,0.7891,0.78863,0.78884,28800000.0
2006-02-02 23:45:00,0.789,0.78913,0.78851,0.78883,135400000.0
2006-02-02 23:50:00,0.78875,0.78902,0.7884,0.7887,100800000.0
2006-02-02 23:55:00,0.78854,0.78917,0.78842,0.78875,123000000.0
2006-02-03 00:25:00,0.78848,0.78904,0.7883,0.78853,91200000.0
2006-02-03 00:30:00,0.78857,0.78912,0.78857,0.7887,86400000.0
2006-02-03 00:35:00,0.7887,0.7887,0.7881,0.78811,52800000.0
2006-02-03 00:45:00,0.78817,0.78976,0.78782,0.78924,113000000.0
2006-02-03 00:50:00,0.78972,0.78972,0.78937,0.78937,9600000.0
2006-02-03 00:55:00,0.78935,0.78974,0.7891,0.78933,138000000.0
2006-02-03 01:00:00,0.78933,0.7897,0.78884,0.78902,160000000.0
2006-02-03 01:05:00,0.78915,0.78955,0.78753,0.78923,235000000.0
2006-02-03 01:10:00,0.7892,0.78971,0.789,0.78939,105600000.0
2006-02-03 01:15:00,0.78959,0.78959,0.78886,0.78886,120000000.0
2006-02-03 01:20:00,0.78903,0.78987,0.78895,0.78949,153600000.0
2006-02-03 01:25:00,0.78918,0.78973,0.78897,0.78949,133800000.0
2006-02-03 01:30:00,0.78973,0.78999,0.78938,0.78966,103400000.0
2006-02-03 01:35:00,0.78962,0.78989,0.78872,0.78901,105600000.0
2006-02-03 01:40:00,0.78926,0.7895,0.78902,0.78923,67200000.0
2006-02-03 01:45:00,0.7889,0.78951,0.78886,0.78897,134800000.0
2006-02-03 01:50:00,0.78902,0.78979,0.78874,0.78931,120000000.0
2006-02-03 01:55:00,0.78965,0.78982,0.78834,0.78834,56000000.0
2006-02-03 02:00:00,0.78944,0.79001,0.78931,0.78971,145000000.0
2006-02-03 02:05:00,0.78974,0.78974,0.78915,0.78939,67600000.0
2006-02-03 02:10:00,0.7893,0.78964,0.78736,0.78879,124800000.0
2006-02-03 02:15:00,0.78842,0.78893,0.78817,0.78886,104400000.0
2006-02-03 02:20:00,0.78842,0.78875,0.78814,0.78848,175800000.0
2006-02-03 02:25:00,0.78843,0.78882,0.78727,0.78841,161000000.0
2006-02-03 02:30:00,0.78852,0.78933,0.78846,0.7887,154000000.0
2006-02-03 02:35:00,0.78894,0.78911,0.78839,0.78866,137600000.0
2006-02-03 02:40:00,0.78871,0.78909,0.78851,0.78884,32000000.0
2006-02-03 02:45:00,0.78922,0.78946,0.78887,0.78909,133600000.0
2006-02-03 02:50:00,0.7892,0.78987,0.78897,0.78936,96000000.0
2006-02-03 02:55:00,0.78952,0.78987,0.7893,0.78946,148200000.0
2006-02-03 03:00:00,0.78952,0.78981,0.78926,0.78946,33000000.0
2006-02-03 03:05:00,0.78944,0.7897,0.78893,0.78939,110400000.0
2006-02-03 03:10:00,0.78943,0.78992,0.78911,0.78961,198400000.0
2006-02-03 03:15:00,0.7894,0.78948,0.78682,0.78843,179200000.0
2006-02-03 03:20:00,0.78869,0.78942,0.78848,0.78909,86400000.0
2006-02-03 03:25:00,0.78904,0.78936,0.78865,0.78883,143400000.0
2006-02-03 03:30:00,0.7889,0.78942,0.78708,0.78895,128000000.0
2006-02-03 03:35:00,0.78897,0.78905,0.78857,0.78878,38400000.0
2006-02-03 03:40:00,0.78894,0.7892,0.7882,0.7882,100800000.0
2006-02-03 03:45:00,0.78843,0.7888,0.78834,0.78855,38800000.0
2006-02-03 03:50:00,0.78903,0.78907,0.78848,0.78856,105000000.0
2006-02-03 03:55:00,0.78875,0.78904,0.78844,0.78873,153400000.0
2006-02-03 04:05:00,0.78851,0.78893,0.78807,0.78869,59600000.0
2006-02-03 04:10:00,0.78873,0.78903,0.7877,0.78902,129600000.0
2006-02-03 04:15:00,0.78887,0.78944,0.78804,0.78913,110400000.0
2006-02-03 04:20:00,0.78926,0.78993,0.78799,0.78965,162600000.0
2006-02-03 04:25:00,0.78972,0.79007,0.78931,0.78973,157200000.0
2006-02-03 04:30:00,0.78937,0.78994,0.78931,0.78955,132800000.0
2006-02-03 04:35:00,0.78943,0.79004,0.78934,0.79004,144000000.0
2006-02-03 04:40:00,0.78992,0.79026,0.78932,0.78954,182400000.0
2006-02-03 04:45:00,0.78925,0.78971,0.78906,0.78909,122000000.0
2006-02-03 04:50:00,0.78899,0.78954,0.78863,0.7891,138000000.0
2006-02-03 04:55:00,0.78887,0.78931,0.78857,0.78931,153000000.0
2006-02-03 05:00:00,0.78909,0.78943,0.78874,0.78886,64000000.0
2006-02-03 05:10:00,0.78888,0.78895,0.78839,0.78851,76800000.0
2006-02-03 05:15:00,0.78891,0.78913,0.78844,0.78883,131200000.0
2006-02-03 05:20:00,0.78875,0.78923,0.78845,0.78923,122000000.0
2006-02-03 05:25:00,0.7892,0.78929,0.78862,0.78886,43200000.0
2006-02-03 05:30:00,0.78883,0.7893,0.78847,0.78899,71400000.0
2006-02-03 05:35:00,0.78901,0.78933,0.78865,0.7891,139200000.0
2006-02-03 05:40:00,0.78915,0.78941,0.7888,0.78903,96000000.0
2006-02-03 05:45:00,0.78903,0.78931,0.78862,0.78882,140800000.0
2006-02-03 05:50:00,0.78886,0.78931,0.78875,0.78902,97600000.0
2006-02-03 05:55:00,0.7892,0.7892,0.78832,0.78875,163200000.0
2006-02-03 06:00:00,0.78849,0.78882,0.78802,0.78872,96000000.0
2006-02-03 06:05:00,0.7889,0.78901,0.78843,0.78875,76800000.0
2006-02-03 06:10:00,0.78884,0.78907,0.78864,0.78873,32000000.0
2006-02-03 06:15:00,0.78886,0.78923,0.78862,0.78877,100800000.0
2006-02-03 06:20:00,0.78922,0.7894,0.78869,0.78916,84800000.0
2006-02-03 06:25:00,0.78922,0.78946,0.78899,0.78909,32000000.0
2006-02-03 06:30:00,0.78934,0.78943,0.78866,0.78882,145600000.0
2006-02-03 06:35:00,0.78909,0.78963,0.78896,0.78961,64000000.0
2006-02-03 06:40:00,0.78937,0.78965,0.78913,0.78935,28200000.0
2006-02-03 06:45:00,0.78901,0.78956,0.78872,0.78907,130000000.0
2006-02-03 06:50:00,0.78933,0.78946,0.78883,0.78946,96000000.0
2006-02-03 06:55:00,0.78889,0.78967,0.78874,0.78874,155600000.0
2006-02-03 07:00:00,0.78918,0.78972,0.78901,0.78932,169600000.0
2006-02-03 07:05:00,0.78963,0.78968,0.78822,0.78902,124800000.0
2006-02-03 07:10:00,0.78876,0.78919,0.78851,0.78882,100800000.0
2006-02-03 07:15:00,0.78866,0.78946,0.78866,0.78917,100800000.0
2006-02-03 07:20:00,0.78924,0.78946,0.78891,0.78905,70400000.0
2006-02-03 07:30:00,0.78951,0.78978,0.78894,0.78969,120200000.0
2006-02-03 07:35:00,0.78959,0.78983,0.78903,0.78929,121600000.0
2006-02-03 07:40:00,0.78941,0.78948,0.789,0.78903,36800000.0
2006-02-03 07:45:00,0.78924,0.78985,0.7891,0.78951,112000000.0
2006-02-03 07:50:00,0.78943,0.7899,0.78778,0.7898,225600000.0
2006-02-03 07:55:00,0.78963,0.78994,0.78928,0.78994,72000000.0
2006-02-03 08:00:00,0.78949,0.79015,0.78929,0.79008,124800000.0
2006-02-03 08:05:00,0.78953,0.79015,0.78943,0.79015,33600000.0
2006-02-03 08:10:00,0.78919,0.79026,0.78919,0.78994,151400000.0
2006-02-03 08:15:00,0.78972,0.79001,0.78909,0.78967,177600000.0
2006-02-03 08:20:00,0.78948,0.78979,0.78695,0.78979,76200000.0
2006-02-03 08:25:00,0.78941,0.78981,0.78924,0.78981,99200000.0
2006-02-03 08:30:00,0.78956,0.78993,0.78932,0.78951,91200000.0
2006-02-03 08:35:00,0.78991,0.79009,0.7893,0.7894,153600000.0
2006-02-03 08:40:00,0.78933,0.78962,0.78905,0.7891,48000000.0
2006-02-03 08:45:00,0.78915,0.78998,0.78915,0.7896,168000000.0
2006-02-03 08:50:00,0.7896,0.78992,0.78764,0.78967,110400000.0
2006-02-03 08:55:00,0.78951,0.79013,0.78737,0.78948,125800000.0
2006-02-03 09:00:00,0.7895,0.78994,0.78938,0.78994,72000000.0
2006-02-03 09:05:00,0.79012,0.79024,0.78955,0.78977,84800000.0
2006-02-03 09:10:00,0.7896,0.79009,0.78938,0.78973,100800000.0
2006-02-03 09:15:00,0.78988,0.79018,0.78858,0.78971,182400000.0
2006-02-03 09:20:00,0.78977,0.79003,0.78923,0.79002,100200000.0
2006-02-03 09:25:00,0.79,0.79066,0.78963,0.79006,182400000.0
2006-02-03 09:30:00,0.79028,0.79081,0.79012,0.79064,163200000.0
2006-02-03 09:35:00,0.79058,0.79058,0.78913,0.78999,172000000.0
2006-02-03 09:40:00,0.78983,0.79036,0.78765,0.7899,172800000.0
2006-02-03 09:45:00,0.79037,0.79055,0.78983,0.79023,202600000.0
2006-02-03 09:50:00,0.79052,0.79108,0.7902,0.791,178400000.0
2006-02-03 09:55:00,0.79083,0.79128,0.79026,0.79082,196800000.0
2006-02-03 10:00:00,0.7911,0.79174,0.7906,0.7911,211200000.0
2006-02-03 10:05:00,0.79127,0.79151,0.79056,0.79129,134800000.0
2006-02-03 10:10:00,0.79114,0.79114,0.79035,0.79095,153600000.0
2006-02-03 10:15:00,0.79103,0.79139,0.79052,0.79108,191400000.0
2006-02-03 10:20:00,0.79111,0.79159,0.789,0.79116,168000000.0
2006-02-03 10:25:00,0.79132,0.79132,0.79061,0.79075,158400000.0
2006-02-03 10:30:00,0.79095,0.79165,0.79037,0.79106,177000000.0
2006-02-03 10:35:00,0.79119,0.79177,0.79099,0.79138,191800000.0
2006-02-03 10:40:00,0.79172,0.79175,0.79111,0.79164,168800000.0
2006-02-03 10:45:00,0.79148,0.79185,0.7911,0.79127,115200000.0
2006-02-03 10:50:00,0.79147,0.7919,0.79122,0.79146,120400000.0
2006-02-03 10:55:00,0.79145,0.7918,0.79111,0.79155,134800000.0
2006-02-03 11:00:00,0.79138,0.79164,0.79087,0.79125,187600000.0
2006-02-03 11:05:00,0.7914,0.7916,0.79097,0.7913,115200000.0
2006-02-03 11:10:00,0.79127,0.79167,0.7908,0.79094,172800000.0
2006-02-03 11:15:00,0.79155,0.79186,0.79108,0.79152,134400000.0
2006-02-03 11:20:00,0.79175,0.79175,0.7908,0.7908,196600000.0
2006-02-03 11:25:00,0.79089,0.79149,0.79061,0.79088,137000000.0
2006-02-03 11:30:00,0.79081,0.79135,0.79018,0.7909,193400000.0
2006-02-03 11:35:00,0.7913,0.7913,0.79061,0.79086,192000000.0
2006-02-03 11:40:00,0.79056,0.79104,0.79008,0.79086,138600000.0
2006-02-03 11:45:00,0.79018,0.79091,0.79008,0.79033,158400000.0
2006-02-03 11:50:00,0.79057,0.79087,0.78798,0.79045,158800000.0
2006-02-03 11:55:00,0.79071,0.79103,0.79045,0.79055,72400000.0
2006-02-03 12:00:00,0.79093,0.79161,0.78827,0.79161,223800000.0
2006-02-03 12:05:00,0.79138,0.79174,0.79108,0.79143,196600000.0
2006-02-03 12:10:00,0.79153,0.79193,0.79125,0.7918,172800000.0
2006-02-03 12:15:00,0.79171,0.79202,0.79152,0.79196,52200000.0
2006-02-03 12:20:00,0.79155,0.79202,0.78894,0.79202,116800000.0
2006-02-03 12:25:00,0.79168,0.79197,0.78974,0.7914,115200000.0
2006-02-03 12:30:00,0.79199,0.79214,0.79138,0.79214,186600000.0
2006-02-03 12:35:00,0.79202,0.79221,0.79138,0.79189,169000000.0
2006-02-03 12:40:00,0.79194,0.79229,0.79159,0.79183,110400000.0
2006-02-03 12:45:00,0.79171,0.79227,0.79147,0.79199,161800000.0
2006-02-03 12:50:00,0.7918,0.79211,0.79082,0.79135,211200000.0
2006-02-03 12:55:00,0.79168,0.79179,0.79095,0.79133,139600000.0
2006-02-03 13:00:00,0.79147,0.79174,0.79119,0.79161,71400000.0
2006-02-03 13:05:00,0.79143,0.79173,0.79022,0.79063,144000000.0
2006-02-03 13:10:00,0.79042,0.79052,0.78973,0.7899,193600000.0
2006-02-03 13:15:00,0.79038,0.79038,0.78931,0.78964,189200000.0
2006-02-03 13:20:00,0.78969,0.79009,0.78929,0.78965,110800000.0
2006-02-03 13:25:00,0.78937,0.79034,0.78924,0.78984,190400000.0
2006-02-03 13:30:00,0.78988,0.79052,0.78961,0.79042,198400000.0
2006-02-03 13:35:00,0.7901,0.79056,0.78971,0.78995,158800000.0
2006-02-03 13:40:00,0.78982,0.79018,0.78944,0.78962,120000000.0
2006-02-03 13:45:00,0.7896,0.78985,0.78858,0.78948,388800000.0
2006-02-03 13:50:00,0.78925,0.79023,0.78752,0.78991,292800000.0
2006-02-03 13:55:00,0.78991,0.79033,0.78948,0.78977,201400000.0
2006-02-03 14:00:00,0.78984,0.79037,0.78961,0.78993,206400000.0
2006-02-03 14:05:00,0.79021,0.79059,0.78988,0.78988,72000000.0
2006-02-03 14:10:00,0.78963,0.79014,0.7892,0.78938,240400000.0
2006-02-03 14:15:00,0.78908,0.78987,0.78908,0.78961,115600000.0
2006-02-03 14:20:00,0.78929,0.78989,0.78929,0.78989,33600000.0
2006-02-03 14:25:00,0.78968,0.78974,0.78924,0.78942,52800000.0
2006-02-03 14:30:00,0.78965,0.7897,0.78903,0.78963,254000000.0
2006-02-03 14:35:00,0.7896,0.78991,0.7892,0.78931,268200000.0
2006-02-03 14:40:00,0.79,0.79013,0.78941,0.78983,446800000.0
2006-02-03 14:45:00,0.78988,0.79015,0.78944,0.78983,262800000.0
2006-02-03 14:50:00,0.78985,0.79059,0.78978,0.79006,360400000.0
2006-02-03 14:55:00,0.79028,0.79063,0.78895,0.7894,264000000.0
2006-02-03 15:00:00,0.78992,0.79061,0.78964,0.78974,325800000.0
2006-02-03 15:05:00,0.78959,0.79005,0.78902,0.78928,246400000.0
2006-02-03 15:10:00,0.78918,0.79021,0.78918,0.79012,451000000.0
2006-02-03 15:15:00,0.78962,0.79014,0.78794,0.78942,227200000.0
2006-02-03 15:20:00,0.78892,0.7896,0.78856,0.78856,327400000.0
2006-02-03 15:25:00,0.78897,0.78962,0.78754,0.78857,413600000.0
2006-02-03 15:30:00,0.78671,0.78954,0.78571,0.78891,415800000.0
2006-02-03 15:35:00,0.78933,0.78933,0.78825,0.78857,431200000.0
2006-02-03 15:40:00,0.78825,0.78917,0.78791,0.78888,297000000.0
2006-02-03 15:45:00,0.78913,0.78935,0.78822,0.78874,365800000.0
2006-02-03 15:50:00,0.78881,0.78908,0.78828,0.78868,354400000.0
2006-02-03 15:55:00,0.78872,0.78881,0.78745,0.78797,274400000.0
2006-02-03 16:00:00,0.78829,0.78902,0.78745,0.78902,494200000.0
2006-02-03 16:05:00,0.78899,0.78909,0.78726,0.78755,566800000.0
2006-02-03 16:10:00,0.78762,0.78824,0.78585,0.78773,426600000.0
2006-02-03 16:15:00,0.78783,0.78872,0.78757,0.78784,398800000.0
2006-02-03 16:20:00,0.78747,0.78802,0.78714,0.7873,420200000.0
2006-02-03 16:25:00,0.78761,0.78761,0.78615,0.78668,288400000.0
2006-02-03 16:30:00,0.78632,0.78706,0.78597,0.78678,745200000.0
2006-02-03 16:35:00,0.78718,0.7873,0.78615,0.78637,545600000.0
2006-02-03 16:40:00,0.78645,0.78727,0.78623,0.78699,408800000.0
2006-02-03 16:45:00,0.78711,0.788,0.78668,0.788,775600000.0
2006-02-03 16:50:00,0.78761,0.78818,0.78668,0.78688,594200000.0
2006-02-03 16:55:00,0.7868,0.7873,0.78641,0.78695,608000000.0
2006-02-03 17:00:00,0.7872,0.78768,0.78588,0.78717,705800000.0
2006-02-03 17:05:00,0.78674,0.78751,0.78668,0.78751,480400000.0
2006-02-03 17:10:00,0.78713,0.7874,0.78649,0.78713,542000000.0
2006-02-03 17:15:00,0.78692,0.78751,0.78664,0.78719,506400000.0
2006-02-03 17:20:00,0.78729,0.78756,0.78647,0.78692,287800000.0
2006-02-03 17:25:00,0.78712,0.78778,0.78664,0.78753,412400000.0
2006-02-03 17:30:00,0.78776,0.7881,0.78736,0.78782,465400000.0
2006-02-03 17:35:00,0.78758,0.78814,0.7873,0.78753,816800000.0
2006-02-03 17:40:00,0.78736,0.78789,0.78698,0.78711,369600000.0
2006-02-03 17:45:00,0.78738,0.78747,0.78654,0.78673,640800000.0
2006-02-03 17:50:00,0.78655,0.78714,0.78595,0.78682,515800000.0
2006-02-03 17:55:00,0.78663,0.78704,0.78644,0.78646,858000000.0
2006-02-03 18:00:00,0.78684,0.78721,0.78613,0.78684,590800000.0
2006-02-03 18:05:00,0.78726,0.7877,0.78689,0.78722,982200000.0
2006-02-03 18:10:00,0.78756,0.78799,0.78709,0.78739,317200000.0
2006-02-03 18:15:00,0.78749,0.78817,0.7873,0.78794,258000000.0
2006-02-03 18:20:00,0.7879,0.78814,0.78717,0.78761,229200000.0
2006-02-03 18:25:00,0.78722,0.78786,0.78698,0.78725,302800000.0
2006-02-03 18:30:00,0.78721,0.78794,0.78538,0.78744,248000000.0
2006-02-03 18:35:00,0.78763,0.78792,0.78618,0.78768,299600000.0
2006-02-03 18:40:00,0.78763,0.78774,0.78696,0.7875,202000000.0
2006-02-03 18:45:00,0.78747,0.7878,0.78692,0.78714,355000000.0
2006-02-03 18:50:00,0.78719,0.78735,0.78651,0.78735,212800000.0
2006-02-03 18:55:00,0.7874,0.7874,0.78646,0.78703,240800000.0
2006-02-03 19:00:00,0.78709,0.78743,0.78643,0.78679,198000000.0
2006-02-03 19:05:00,0.78667,0.78734,0.78655,0.78703,432400000.0
2006-02-03 19:10:00,0.78688,0.78743,0.7865,0.787,192400000.0
2006-02-03 19:15:00,0.78684,0.78709,0.78642,0.78653,93800000.0
2006-02-03 19:20:00,0.78677,0.78738,0.78654,0.7871,124800000.0
2006-02-03 19:25:00,0.78749,0.78749,0.78676,0.78705,128800000.0
2006-02-03 19:30:00,0.78697,0.78764,0.78683,0.78693,188800000.0
2006-02-03 19:35:00,0.78706,0.78751,0.78681,0.7874,172800000.0
2006-02-03 19:40:00,0.78747,0.78753,0.78694,0.78714,76800000.0
2006-02-03 19:45:00,0.78691,0.78719,0.78622,0.78671,195200000.0
2006-02-03 19:50:00,0.78684,0.78738,0.78663,0.78733,139600000.0
2006-02-03 19:55:00,0.78724,0.78753,0.78674,0.78753,116800000.0
2006-02-03 20:00:00,0.78768,0.78768,0.78451,0.78705,133800000.0
2006-02-03 20:05:00,0.78736,0.78737,0.78686,0.78713,56000000.0
2006-02-03 20:10:00,0.78689,0.78736,0.78663,0.78716,104000000.0
2006-02-03 20:15:00,0.78691,0.7872,0.78644,0.7869,99200000.0
2006-02-03 20:25:00,0.78666,0.78695,0.78639,0.78671,78400000.0
2006-02-03 20:30:00,0.78673,0.787,0.78636,0.78667,93800000.0
2006-02-03 20:35:00,0.78668,0.78709,0.78638,0.78677,126400000.0
2006-02-03 20:40:00,0.78703,0.7871,0.78655,0.78683,115200000.0
2006-02-03 20:45:00,0.78676,0.787,0.78642,0.78652,114000000.0
2006-02-03 20:50:00,0.78665,0.78702,0.78475,0.78701,146600000.0
2006-02-03 20:55:00,0.78701,0.78703,0.78648,0.7867,52800000.0
2006-02-03 21:00:00,0.78674,0.787,0.78587,0.78652,73600000.0
2006-02-03 21:05:00,0.78707,0.78721,0.78658,0.78677,153600000.0
2006-02-03 21:10:00,0.78657,0.78708,0.7865,0.78673,68800000.0
2006-02-03 21:15:00,0.78699,0.7873,0.78625,0.78675,168400000.0
2006-02-03 21:20:00,0.78663,0.78701,0.78638,0.78671,136000000.0
2006-02-03 21:25:00,0.78663,0.78692,0.78387,0.78637,49600000.0
2006-02-03 21:30:00,0.78635,0.78635,0.78506,0.78531,107200000.0
2006-02-03 21:35:00,0.78544,0.78589,0.78524,0.78561,153400000.0
2006-02-03 21:40:00,0.78563,0.78603,0.78392,0.78595,166400000.0
2006-02-03 21:45:00,0.78586,0.78618,0.78556,0.78589,96000000.0
2006-02-03 21:50:00,0.78612,0.78612,0.78529,0.7856,96000000.0
2006-02-03 21:55:00,0.78539,0.7857,0.78372,0.78506,158800000.0
2006-02-03 22:00:00,0.78547,0.78547,0.78482,0.78506,152000000.0
2006-02-03 22:05:00,0.78495,0.7855,0.78473,0.785,157800000.0
2006-02-03 22:10:00,0.78529,0.78534,0.78471,0.78471,51200000.0
2006-02-03 22:15:00,0.78499,0.78579,0.7834,0.78556,140800000.0
2006-02-03 22:20:00,0.78557,0.78577,0.78502,0.78547,122000000.0
2006-02-03 22:25:00,0.78535,0.78589,0.78528,0.7855,113600000.0
2006-02-03 22:30:00,0.78536,0.78586,0.78522,0.78551,62400000.0
2006-02-03 22:35:00,0.78569,0.78569,0.78505,0.78523,40000000.0
2006-02-03 22:40:00,0.78549,0.78562,0.78491,0.78554,110400000.0
2006-02-03 22:45:00,0.78549,0.7856,0.7849,0.78524,148800000.0
2006-02-03 22:50:00,0.78536,0.78563,0.78503,0.78559,100800000.0
2006-02-03 22:55:00,0.78514,0.7856,0.78509,0.78533,38400000.0
2006-02-03 23:00:00,0.78528,0.78564,0.78509,0.78523,120000000.0
2006-02-03 23:05:00,0.7855,0.78585,0.78527,0.78545,81000000.0
2006-02-03 23:10:00,0.78565,0.7859,0.7854,0.78557,48000000.0
2006-02-03 23:15:00,0.78577,0.78584,0.78533,0.78555,108800000.0
2006-02-03 23:20:00,0.78577,0.78581,0.78528,0.78572,43600000.0
2006-02-03 23:25:00,0.78573,0.78573,0.78519,0.7854,62200000.0
2006-02-03 23:30:00,0.78513,0.78575,0.78314,0.78561,72000000.0
2006-02-03 23:35:00,0.78508,0.78555,0.78379,0.78513,128000000.0
2006-02-03 23:40:00,0.78484,0.78552,0.78482,0.78502,103400000.0
2006-02-03 23:45:00,0.78525,0.7855,0.78487,0.78536,91000000.0
2006-02-03 23:50:00,0.78539,0.78539,0.78446,0.78469,134800000.0
2006-02-03 23:55:00,0.78488,0.7849,0.78445,0.78461,28800000.0
2006-02-06 00:25:00,0.78494,0.78634,0.78384,0.78445,148200000.0
2006-02-06 00:30:00,0.78476,0.78499,0.78427,0.78468,91200000.0
2006-02-06 00:35:00,0.78462,0.78496,0.78382,0.78412,118400000.0
2006-02-06 00:40:00,0.78416,0.78459,0.78405,0.78447,56000000.0
2006-02-06 00:45:00,0.78423,0.78456,0.78363,0.78456,43200000.0
2006-02-06 00:50:00,0.78429,0.78455,0.78391,0.78412,110400000.0
2006-02-06 00:55:00,0.78414,0.78443,0.78388,0.78432,76800000.0
2006-02-06 01:00:00,0.78452,0.78506,0.78396,0.78477,181200000.0
2006-02-06 01:05:00,0.78487,0.78522,0.78463,0.78475,144000000.0
2006-02-06 01:10:00,0.78495,0.78523,0.7846,0.78489,96000000.0
2006-02-06 01:15:00,0.78514,0.7852,0.78477,0.78496,32400000.0
2006-02-06 01:20:00,0.78509,0.78523,0.78454,0.78523,66600000.0
2006-02-06 01:30:00,0.78519,0.78523,0.78248,0.78513,118800000.0
2006-02-06 01:35:00,0.78505,0.78517,0.78414,0.78446,81000000.0
2006-02-06 01:40:00,0.78504,0.78504,0.78457,0.78482,67200000.0
2006-02-06 01:45:00,0.78501,0.78501,0.78421,0.78447,123200000.0
2006-02-06 01:50:00,0.78421,0.78513,0.78418,0.78477,90000000.0
2006-02-06 01:55:00,0.78509,0.78534,0.78457,0.7847,94400000.0
2006-02-06 02:00:00,0.78486,0.78529,0.78464,0.78525,67200000.0
2006-02-06 02:05:00,0.78502,0.7854,0.78471,0.78519,94400000.0
2006-02-06 02:10:00,0.78529,0.7855,0.78494,0.78519,83200000.0
2006-02-06 02:15:00,0.78517,0.78553,0.7846,0.78503,127400000.0
2006-02-06 02:20:00,0.78459,0.78501,0.78431,0.78477,129600000.0
2006-02-06 02:25:00,0.78513,0.78513,0.78434,0.78434,128400000.0
2006-02-06 02:30:00,0.78456,0.78494,0.78439,0.78485,50600000.0
2006-02-06 02:35:00,0.78486,0.78486,0.78429,0.78452,38400000.0
2006-02-06 02:40:00,0.78434,0.7848,0.78212,0.78443,79800000.0
2006-02-06 02:45:00,0.78439,0.78492,0.78435,0.78465,99200000.0
2006-02-06 02:50:00,0.78458,0.78535,0.78449,0.78506,90000000.0
2006-02-06 02:55:00,0.78528,0.78585,0.78505,0.78569,120000000.0
2006-02-06 03:00:00,0.78553,0.78576,0.78514,0.78538,112000000.0
2006-02-06 03:05:00,0.78554,0.78554,0.78484,0.78489,102400000.0
2006-02-06 03:10:00,0.78487,0.78521,0.78431,0.78477,184000000.0
2006-02-06 03:15:00,0.78471,0.78494,0.78419,0.78454,134800000.0
2006-02-06 03:20:00,0.78447,0.78474,0.7842,0.78434,29600000.0
2006-02-06 03:25:00,0.78451,0.78453,0.78397,0.78424,134400000.0
2006-02-06 03:30:00,0.78412,0.78476,0.78163,0.78429,170000000.0
2006-02-06 03:35:00,0.78441,0.78497,0.7842,0.78446,120000000.0
2006-02-06 03:40:00,0.78492,0.78503,0.78449,0.78472,54400000.0
2006-02-06 03:45:00,0.78489,0.78489,0.78426,0.78443,106000000.0
2006-02-06 03:50:00,0.78438,0.78478,0.78417,0.78469,43200000.0
2006-02-06 03:55:00,0.78477,0.78477,0.78405,0.78456,96000000.0
2006-02-06 04:00:00,0.78428,0.78465,0.78391,0.78411,112000000.0
2006-02-06 04:05:00,0.78426,0.78426,0.7827,0.7832,68800000.0
2006-02-06 04:10:00,0.78306,0.78333,0.78245,0.78266,101200000.0
2006-02-06 04:15:00,0.78251,0.78291,0.7821,0.78256,184400000.0
2006-02-06 04:20:00,0.78216,0.78259,0.78071,0.78209,107200000.0
2006-02-06 04:25:00,0.782,0.78234,0.78128,0.78148,148800000.0
2006-02-06 04:30:00,0.78157,0.78166,0.78044,0.78054,140800000.0
2006-02-06 04:35:00,0.78043,0.78069,0.7793,0.77983,129000000.0
2006-02-06 04:40:00,0.78014,0.78058,0.77983,0.78058,182400000.0
2006-02-06 04:45:00,0.78019,0.7808,0.78005,0.78031,234000000.0
2006-02-06 04:50:00,0.78003,0.78047,0.77957,0.78017,169000000.0
2006-02-06 04:55:00,0.77981,0.78018,0.77942,0.77971,110200000.0
2006-02-06 05:00:00,0.77962,0.78004,0.77773,0.7793,131200000.0
2006-02-06 05:05:00,0.77958,0.78031,0.7793,0.78,148200000.0
2006-02-06 05:10:00,0.7804,0.78048,0.77972,0.78002,139600000.0
2006-02-06 05:15:00,0.78019,0.78065,0.77995,0.78036,85200000.0
2006-02-06 05:20:00,0.78031,0.7809,0.77959,0.78023,169600000.0
2006-02-06 05:25:00,0.78058,0.78092,0.78008,0.7807,158400000.0
2006-02-06 05:30:00,0.78035,0.78087,0.78006,0.78043,133800000.0
2006-02-06 05:35:00,0.78079,0.78079,0.7802,0.78051,119200000.0
2006-02-06 05:40:00,0.77997,0.78099,0.77869,0.78034,107200000.0
2006-02-06 05:45:00,0.7803,0.78077,0.78008,0.78051,67200000.0
2006-02-06 05:50:00,0.78054,0.78079,0.78019,0.78049,68800000.0
2006-02-06 05:55:00,0.78036,0.78066,0.77986,0.7804,178000000.0
2006-02-06 06:00:00,0.78037,0.78068,0.77983,0.78042,62400000.0
2006-02-06 06:05:00,0.78061,0.78123,0.78038,0.78111,170000000.0
2006-02-06 06:10:00,0.78078,0.78134,0.78061,0.78108,121200000.0
2006-02-06 06:15:00,0.78099,0.7813,0.78068,0.78107,36800000.0
2006-02-06 06:20:00,0.78108,0.78138,0.78071,0.78128,121600000.0
2006-02-06 06:25:00,0.78103,0.78144,0.78084,0.78134,118400000.0
2006-02-06 06:30:00,0.78147,0.78161,0.78096,0.78129,84800000.0
2006-02-06 06:40:00,0.78161,0.78191,0.78103,0.78126,98000000.0
2006-02-06 06:45:00,0.78097,0.78158,0.78085,0.78116,62400000.0
2006-02-06 06:50:00,0.78138,0.7816,0.7811,0.78152,33600000.0
2006-02-06 06:55:00,0.78094,0.78149,0.78094,0.78142,38400000.0
2006-02-06 07:00:00,0.78122,0.78147,0.78087,0.78107,101200000.0
2006-02-06 07:10:00,0.78099,0.78145,0.78097,0.7814,52800000.0
2006-02-06 07:15:00,0.78143,0.78162,0.78101,0.78116,67200000.0
2006-02-06 07:20:00,0.78137,0.78174,0.78116,0.78174,52800000.0
2006-02-06 07:25:00,0.7816,0.78175,0.78112,0.78129,149200000.0
2006-02-06 07:30:00,0.78147,0.78178,0.7811,0.78145,86400000.0
2006-02-06 07:35:00,0.78169,0.78175,0.78112,0.78147,99200000.0
2006-02-06 07:40:00,0.78175,0.78176,0.78111,0.78111,25600000.0
2006-02-06 07:50:00,0.78184,0.78227,0.78144,0.78214,81000000.0
2006-02-06 07:55:00,0.78224,0.78235,0.78173,0.7821,144000000.0
2006-02-06 08:00:00,0.7822,0.78235,0.78132,0.78148,210600000.0
2006-02-06 08:05:00,0.78181,0.78198,0.7813,0.78163,139000000.0
2006-02-06 08:10:00,0.78175,0.78192,0.78122,0.78149,139200000.0
2006-02-06 08:15:00,0.78151,0.78188,0.78128,0.78142,76800000.0
2006-02-06 08:20:00,0.78164,0.78216,0.77959,0.78213,76600000.0
2006-02-06 08:25:00,0.78164,0.78212,0.78132,0.78143,173200000.0
2006-02-06 08:30:00,0.7814,0.78173,0.78062,0.78073,120000000.0
2006-02-06 08:35:00,0.78089,0.78089,0.78024,0.78074,192000000.0
2006-02-06 08:40:00,0.78035,0.78068,0.78024,0.78042,17600000.0
2006-02-06 08:45:00,0.78052,0.78087,0.78016,0.78038,100800000.0
2006-02-06 08:50:00,0.78045,0.78097,0.77861,0.78073,112000000.0
2006-02-06 08:55:00,0.7807,0.78154,0.78069,0.78107,114600000.0
2006-02-06 09:00:00,0.78109,0.78161,0.78088,0.78158,107400000.0
2006-02-06 09:05:00,0.7814,0.78171,0.78098,0.78171,128000000.0
2006-02-06 09:10:00,0.78168,0.78178,0.78085,0.78113,186000000.0
2006-02-06 09:15:00,0.78092,0.78196,0.77892,0.7819,187600000.0
2006-02-06 09:20:00,0.78185,0.78185,0.78081,0.78139,139000000.0
2006-02-06 09:25:00,0.78107,0.78166,0.78041,0.78065,182400000.0
2006-02-06 09:30:00,0.7808,0.78136,0.78054,0.78095,201600000.0
2006-02-06 09:35:00,0.78118,0.78163,0.78066,0.7811,173600000.0
2006-02-06 09:40:00,0.78116,0.78154,0.77923,0.78121,149200000.0
2006-02-06 09:45:00,0.78104,0.78158,0.78095,0.78118,203400000.0
2006-02-06 09:50:00,0.78123,0.78177,0.78046,0.78065,164800000.0
2006-02-06 09:55:00,0.78082,0.78091,0.77958,0.7799,197200000.0
2006-02-06 10:00:00,0.77965,0.78027,0.77951,0.77982,211600000.0
2006-02-06 10:05:00,0.78041,0.78087,0.77981,0.7807,171200000.0
2006-02-06 10:10:00,0.7808,0.7815,0.7806,0.78139,206400000.0
2006-02-06 10:15:00,0.78119,0.78189,0.78108,0.78125,192400000.0
2006-02-06 10:20:00,0.78131,0.78165,0.77894,0.7814,148600000.0
2006-02-06 10:25:00,0.78147,0.78219,0.78131,0.78188,189200000.0
2006-02-06 10:30:00,0.78197,0.78222,0.78035,0.78129,212000000.0
2006-02-06 10:35:00,0.78137,0.782,0.7813,0.782,125200000.0
2006-02-06 10:40:00,0.78204,0.78251,0.78138,0.78217,200000000.0
2006-02-06 10:45:00,0.78221,0.78267,0.78177,0.78215,167400000.0
2006-02-06 10:50:00,0.78212,0.78287,0.78194,0.78226,158400000.0
2006-02-06 10:55:00,0.78199,0.78262,0.78129,0.7818,167400000.0
2006-02-06 11:00:00,0.78168,0.78182,0.78109,0.78142,107600000.0
2006-02-06 11:05:00,0.78177,0.78187,0.77862,0.78142,191400000.0
2006-02-06 11:10:00,0.7813,0.78181,0.78077,0.78098,206400000.0
2006-02-06 11:15:00,0.78153,0.78166,0.78101,0.78151,157800000.0
2006-02-06 11:20:00,0.78148,0.78166,0.78085,0.7814,158400000.0
2006-02-06 11:25:00,0.78099,0.78152,0.78078,0.78099,138000000.0
2006-02-06 11:30:00,0.78112,0.7812,0.78006,0.7811,105000000.0
2006-02-06 11:35:00,0.7807,0.78131,0.78046,0.78053,192000000.0
2006-02-06 11:40:00,0.78052,0.78116,0.78048,0.78078,93200000.0
2006-02-06 11:45:00,0.78083,0.78135,0.77994,0.78135,196200000.0
2006-02-06 11:50:00,0.78049,0.78126,0.77887,0.7808,120400000.0
2006-02-06 11:55:00,0.78115,0.78131,0.78061,0.78124,177000000.0
2006-02-06 12:00:00,0.7808,0.78129,0.77808,0.78126,225600000.0
2006-02-06 12:05:00,0.78088,0.78138,0.78068,0.78109,158400000.0
2006-02-06 12:10:00,0.78093,0.7815,0.78089,0.78118,138000000.0
2006-02-06 12:15:00,0.78133,0.78188,0.78082,0.78161,172200000.0
2006-02-06 12:20:00,0.78204,0.78291,0.78045,0.78255,197200000.0
2006-02-06 12:25:00,0.78261,0.7829,0.78083,0.78221,115600000.0
2006-02-06 12:30:00,0.78233,0.78275,0.78204,0.7824,153400000.0
2006-02-06 12:35:00,0.78263,0.78283,0.78212,0.78281,161600000.0
2006-02-06 12:40:00,0.78276,0.78288,0.78229,0.7828,105600000.0
2006-02-06 12:45:00,0.78283,0.78353,0.78245,0.78303,196200000.0
2006-02-06 12:50:00,0.78317,0.78351,0.78256,0.78315,177600000.0
2006-02-06 12:55:00,0.78289,0.78351,0.78267,0.78292,139200000.0
2006-02-06 13:00:00,0.78258,0.78367,0.78245,0.78292,181600000.0
2006-02-06 13:05:00,0.78364,0.78364,0.78294,0.78304,206400000.0
2006-02-06 13:10:00,0.78363,0.78452,0.7831,0.784,193400000.0
2006-02-06 13:15:00,0.78419,0.7845,0.7837,0.78386,153600000.0
2006-02-06 13:20:00,0.7842,0.78425,0.78318,0.78363,148800000.0
2006-02-06 13:25:00,0.78389,0.78403,0.78326,0.78356,155200000.0
2006-02-06 13:30:00,0.78351,0.78405,0.78298,0.7836,158400000.0
2006-02-06 13:35:00,0.78303,0.78353,0.78299,0.78321,72000000.0
2006-02-06 13:40:00,0.78315,0.78377,0.78314,0.78336,206200000.0
2006-02-06 13:45:00,0.78338,0.78374,0.7827,0.78371,363200000.0
2006-02-06 13:50:00,0.78336,0.7836,0.78141,0.78309,254800000.0
2006-02-06 13:55:00,0.78258,0.78287,0.78215,0.78276,199800000.0
2006-02-06 14:00:00,0.78254,0.783,0.78236,0.78273,91600000.0
2006-02-06 14:05:00,0.78279,0.78305,0.78241,0.78279,168000000.0
2006-02-06 14:10:00,0.78273,0.78281,0.78211,0.78243,241200000.0
2006-02-06 14:15:00,0.78241,0.783,0.78201,0.78287,263400000.0
2006-02-06 14:20:00,0.78247,0.78283,0.78198,0.78217,288000000.0
2006-02-06 14:25:00,0.78237,0.78243,0.78162,0.78206,469600000.0
2006-02-06 14:30:00,0.78203,0.78219,0.78146,0.78169,235200000.0
2006-02-06 14:35:00,0.7818,0.7818,0.78077,0.78128,331600000.0
2006-02-06 14:40:00,0.78149,0.7816,0.78075,0.78124,484000000.0
2006-02-06 14:45:00,0.78123,0.78175,0.78077,0.78127,297600000.0
2006-02-06 14:50:00,0.78166,0.7821,0.78151,0.78165,287800000.0
2006-02-06 14:55:00,0.78206,0.78235,0.78155,0.78206,190800000.0
2006-02-06 15:00:00,0.78198,0.78292,0.78161,0.78263,326800000.0
2006-02-06 15:05:00,0.78293,0.78298,0.7818,0.78196,236400000.0
2006-02-06 15:10:00,0.78156,0.78192,0.78073,0.78097,451400000.0
2006-02-06 15:15:00,0.78076,0.78155,0.7793,0.78109,241600000.0
2006-02-06 15:20:00,0.7814,0.78174,0.7808,0.78117,329000000.0
2006-02-06 15:25:00,0.78078,0.78185,0.78022,0.7815,412000000.0
2006-02-06 15:30:00,0.77975,0.78237,0.77861,0.78191,402600000.0
2006-02-06 15:35:00,0.78168,0.78216,0.78121,0.7819,432400000.0
2006-02-06 15:40:00,0.7817,0.78189,0.78101,0.78114,293800000.0
2006-02-06 15:45:00,0.781,0.78134,0.78051,0.78079,366400000.0
2006-02-06 15:50:00,0.78098,0.78145,0.78056,0.78102,355600000.0
2006-02-06 15:55:00,0.78073,0.78096,0.77998,0.78075,272800000.0
2006-02-06 16:00:00,0.78098,0.78103,0.77997,0.7801,493800000.0
2006-02-06 16:05:00,0.78036,0.78121,0.77992,0.78086,563600000.0
2006-02-06 16:10:00,0.78103,0.78103,0.77911,0.78072,425800000.0
2006-02-06 16:15:00,0.78065,0.78116,0.78046,0.78056,397200000.0
2006-02-06 16:20:00,0.78124,0.7814,0.78055,0.78111,398600000.0
2006-02-06 16:25:00,0.78107,0.78138,0.78065,0.78091,286800000.0
2006-02-06 16:30:00,0.78082,0.78131,0.78052,0.78106,600000000.0
2006-02-06 16:35:00,0.78078,0.78149,0.78048,0.78092,545600000.0
2006-02-06 16:40:00,0.78087,0.78193,0.7808,0.78155,405600000.0
2006-02-06 16:45:00,0.78141,0.7819,0.78107,0.78131,776400000.0
2006-02-06 16:50:00,0.78156,0.78156,0.7805,0.78074,596200000.0
2006-02-06 16:55:00,0.78071,0.78102,0.78034,0.7809,609000000.0
2006-02-06 17:00:00,0.78048,0.78113,0.78034,0.78055,724800000.0
2006-02-06 17:05:00,0.78084,0.78117,0.78052,0.78105,478600000.0
2006-02-06 17:10:00,0.78111,0.7812,0.78034,0.78055,542600000.0
2006-02-06 17:15:00,0.78047,0.78096,0.78011,0.78042,509800000.0
2006-02-06 17:20:00,0.78032,0.78098,0.78009,0.78092,287800000.0
2006-02-06 17:25:00,0.7806,0.78132,0.78033,0.78117,412000000.0
2006-02-06 17:30:00,0.78086,0.78128,0.78069,0.78116,427200000.0
2006-02-06 17:35:00,0.7809,0.78123,0.78053,0.7812,815000000.0
2006-02-06 17:40:00,0.78109,0.7818,0.78071,0.78178,367400000.0
2006-02-06 17:45:00,0.78175,0.78223,0.78127,0.78145,638400000.0
2006-02-06 17:50:00,0.78198,0.78213,0.78154,0.782,485000000.0
2006-02-06 17:55:00,0.78176,0.78204,0.78115,0.78154,858000000.0
2006-02-06 18:00:00,0.78103,0.78156,0.7805,0.78082,585800000.0
2006-02-06 18:05:00,0.7808,0.78127,0.78047,0.78078,981200000.0
2006-02-06 18:10:00,0.78113,0.78145,0.78072,0.78144,315600000.0
2006-02-06 18:15:00,0.78102,0.78148,0.78057,0.78076,345600000.0
2006-02-06 18:20:00,0.78093,0.781,0.78019,0.78054,378800000.0
2006-02-06 18:25:00,0.78035,0.78096,0.77982,0.78021,331000000.0
2006-02-06 18:30:00,0.78003,0.78054,0.7777,0.78017,248000000.0
2006-02-06 18:35:00,0.78043,0.78073,0.77914,0.78028,291600000.0
2006-02-06 18:40:00,0.78006,0.78038,0.77977,0.77995,168000000.0
2006-02-06 18:45:00,0.77967,0.78039,0.77884,0.77971,306200000.0
2006-02-06 18:50:00,0.77998,0.78052,0.77965,0.78017,144000000.0
2006-02-06 18:55:00,0.78018,0.78047,0.77937,0.77962,252800000.0
2006-02-06 19:00:00,0.7798,0.78038,0.77961,0.78014,197200000.0
2006-02-06 19:05:00,0.78009,0.78055,0.77966,0.77993,346000000.0
2006-02-06 19:10:00,0.77945,0.78049,0.77945,0.78002,244600000.0
2006-02-06 19:15:00,0.78003,0.7803,0.77941,0.77973,129600000.0
2006-02-06 19:20:00,0.78018,0.78043,0.77937,0.77942,191400000.0
2006-02-06 19:25:00,0.77968,0.78023,0.77941,0.7802,170600000.0
2006-02-06 19:30:00,0.77975,0.7802,0.77962,0.77989,62400000.0
2006-02-06 19:35:00,0.77998,0.78026,0.77958,0.78006,180800000.0
2006-02-06 19:40:00,0.77967,0.78018,0.77947,0.77964,198400000.0
2006-02-06 19:45:00,0.77958,0.78014,0.77922,0.77952,156200000.0
2006-02-06 19:50:00,0.77971,0.78015,0.77933,0.77936,177600000.0
2006-02-06 19:55:00,0.77953,0.77978,0.77895,0.77923,179200000.0
2006-02-06 20:00:00,0.77916,0.77964,0.7768,0.7792,72000000.0
2006-02-06 20:05:00,0.77942,0.77979,0.77921,0.77954,104000000.0
2006-02-06 20:10:00,0.77976,0.78006,0.77923,0.77999,144000000.0
2006-02-06 20:15:00,0.77989,0.78003,0.7794,0.77971,119400000.0
2006-02-06 20:20:00,0.77999,0.78007,0.77819,0.78006,62400000.0
2006-02-06 20:25:00,0.77978,0.7801,0.77961,0.78003,72000000.0
2006-02-06 20:30:00,0.77973,0.78021,0.7795,0.78021,67200000.0
2006-02-06 20:35:00,0.78026,0.78028,0.77964,0.77987,120000000.0
2006-02-06 20:40:00,0.78006,0.78021,0.7796,0.78021,90600000.0
2006-02-06 20:45:00,0.77987,0.78028,0.77963,0.7801,158400000.0
2006-02-06 20:50:00,0.77995,0.7803,0.77713,0.77998,164800000.0
2006-02-06 20:55:00,0.78007,0.78045,0.77982,0.7802,154400000.0
2006-02-06 21:00:00,0.78014,0.78054,0.77987,0.78015,138600000.0
2006-02-06 21:05:00,0.78055,0.78055,0.77989,0.78011,119400000.0
2006-02-06 21:10:00,0.7802,0.78054,0.77994,0.78042,41600000.0
2006-02-06 21:15:00,0.78029,0.78061,0.77967,0.78016,126400000.0
2006-02-06 21:20:00,0.77983,0.78033,0.77983,0.78022,64000000.0
2006-02-06 21:25:00,0.77917,0.78027,0.77834,0.77916,17600000.0
2006-02-06 21:30:00,0.78026,0.78029,0.77974,0.77997,91200000.0
2006-02-06 21:35:00,0.77987,0.78021,0.77972,0.77993,155200000.0
2006-02-06 21:40:00,0.77954,0.7802,0.77774,0.7801,134400000.0
2006-02-06 21:45:00,0.77979,0.78011,0.77955,0.77975,24000000.0
2006-02-06 21:50:00,0.77954,0.77998,0.77943,0.77959,72400000.0
2006-02-06 21:55:00,0.7799,0.78002,0.77943,0.77961,132200000.0
2006-02-06 22:00:00,0.77999,0.78001,0.77942,0.77974,50000000.0
2006-02-06 22:05:00,0.78012,0.78022,0.77974,0.77992,65000000.0
2006-02-06 22:10:00,0.78016,0.78023,0.77973,0.78021,91200000.0
2006-02-06 22:25:00,0.77992,0.78024,0.77956,0.77972,119400000.0
2006-02-06 22:35:00,0.77985,0.78029,0.7797,0.77982,141800000.0
2006-02-06 22:40:00,0.78023,0.7803,0.77968,0.7803,105600000.0
2006-02-06 22:45:00,0.77973,0.78037,0.77973,0.78034,72000000.0
2006-02-06 22:50:00,0.78036,0.7804,0.77977,0.78003,97000000.0
2006-02-06 22:55:00,0.78,0.78046,0.77978,0.7802,159400000.0
2006-02-06 23:00:00,0.78016,0.78041,0.77984,0.78025,118200000.0
2006-02-06 23:05:00,0.77982,0.7803,0.77982,0.78027,73600000.0
2006-02-06 23:10:00,0.77975,0.78028,0.7797,0.78028,52800000.0
2006-02-06 23:15:00,0.78024,0.78025,0.77968,0.77968,124800000.0
2006-02-06 23:30:00,0.78009,0.78047,0.77902,0.78004,124800000.0
2006-02-06 23:35:00,0.78012,0.78068,0.77865,0.78036,143400000.0
2006-02-06 23:40:00,0.78035,0.78066,0.78013,0.78013,54400000.0
2006-02-06 23:45:00,0.78062,0.78062,0.77988,0.78008,149200000.0
2006-02-06 23:50:00,0.78007,0.78035,0.77988,0.7799,30800000.0
2006-02-06 23:55:00,0.78015,0.78049,0.77991,0.78023,60200000.0
2006-02-07 00:20:00,0.78016,0.78049,0.78006,0.78021,48000000.0
2006-02-07 00:25:00,0.78031,0.78047,0.77979,0.77998,52800000.0
2006-02-07 00:30:00,0.78013,0.78052,0.77982,0.78003,130000000.0
2006-02-07 00:35:00,0.78011,0.78044,0.7797,0.77998,108800000.0
2006-02-07 00:40:00,0.7802,0.78048,0.77998,0.78048,23400000.0
2006-02-07 00:45:00,0.78051,0.78059,0.78012,0.78027,67200000.0
2006-02-07 00:50:00,0.78051,0.78059,0.77991,0.77991,75600000.0
2006-02-07 00:55:00,0.78028,0.78045,0.77944,0.77969,178000000.0
2006-02-07 01:00:00,0.78012,0.78045,0.77932,0.78012,158400000.0
2006-02-07 01:05:00,0.78014,0.78057,0.77898,0.7801,181800000.0
2006-02-07 01:10:00,0.78054,0.78102,0.78012,0.78074,168400000.0
2006-02-07 01:15:00,0.78068,0.78104,0.78038,0.78099,89600000.0
2006-02-07 01:20:00,0.78064,0.78091,0.77785,0.78079,67200000.0
2006-02-07 01:25:00,0.78048,0.78075,0.78017,0.7804,81000000.0
2006-02-07 01:30:00,0.78027,0.78105,0.77846,0.78056,94400000.0
2006-02-07 01:35:00,0.78114,0.78122,0.78025,0.7808,129600000.0
2006-02-07 01:40:00,0.78069,0.78098,0.7805,0.78058,33600000.0
2006-02-07 01:45:00,0.78034,0.78083,0.78008,0.78043,128400000.0
2006-02-07 01:50:00,0.78044,0.78091,0.7801,0.78039,141800000.0
2006-02-07 01:55:00,0.7802,0.78063,0.78014,0.78022,65600000.0
2006-02-07 02:00:00,0.78018,0.78071,0.78008,0.78032,94400000.0
2006-02-07 02:05:00,0.78008,0.78061,0.77993,0.78037,73600000.0
2006-02-07 02:10:00,0.78033,0.7806,0.78018,0.78028,9600000.0
2006-02-07 02:15:00,0.78004,0.78069,0.78004,0.78037,95400000.0
2006-02-07 02:20:00,0.7807,0.78076,0.77998,0.78026,99200000.0
2006-02-07 02:25:00,0.78011,0.78061,0.7798,0.78009,123200000.0
2006-02-07 02:30:00,0.7804,0.7804,0.77991,0.78011,24000000.0
2006-02-07 02:35:00,0.7806,0.78068,0.78012,0.78015,77200000.0
2006-02-07 02:40:00,0.78012,0.78068,0.77753,0.78037,118400000.0
2006-02-07 02:45:00,0.7803,0.78064,0.78006,0.78064,38400000.0
2006-02-07 02:50:00,0.78044,0.78077,0.78023,0.78048,43200000.0
2006-02-07 02:55:00,0.78049,0.78088,0.78021,0.78074,172200000.0
2006-02-07 03:00:00,0.78065,0.78074,0.77983,0.78074,132200000.0
2006-02-07 03:05:00,0.78037,0.78065,0.7801,0.78032,25600000.0
2006-02-07 03:10:00,0.78024,0.78084,0.78,0.78048,138000000.0
2006-02-07 03:15:00,0.77908,0.78091,0.77872,0.78024,62800000.0
2006-02-07 03:20:00,0.7805,0.78059,0.77999,0.7804,75000000.0
2006-02-07 03:25:00,0.78048,0.78079,0.78007,0.78058,105000000.0
2006-02-07 03:30:00,0.78042,0.78096,0.77844,0.78027,144000000.0
2006-02-07 03:35:00,0.7807,0.78076,0.78002,0.78019,148800000.0
2006-02-07 03:40:00,0.78029,0.7807,0.78019,0.78065,102400000.0
2006-02-07 03:45:00,0.78013,0.78061,0.77989,0.78035,144000000.0
2006-02-07 03:50:00,0.78044,0.78051,0.77857,0.78006,177400000.0
2006-02-07 03:55:00,0.78022,0.78049,0.77962,0.77984,252800000.0
2006-02-07 04:00:00,0.78006,0.78058,0.77965,0.78002,120000000.0
2006-02-07 04:05:00,0.78045,0.78087,0.77991,0.78075,72000000.0
2006-02-07 04:10:00,0.78071,0.78097,0.78036,0.78093,67200000.0
2006-02-07 04:15:00,0.78042,0.78098,0.78042,0.78071,76800000.0
2006-02-07 04:20:00,0.7809,0.78124,0.7792,0.78124,67200000.0
2006-02-07 04:25:00,0.7809,0.78127,0.78051,0.78122,172800000.0
2006-02-07 04:30:00,0.78104,0.78147,0.78082,0.78104,131000000.0
2006-02-07 04:35:00,0.78127,0.7817,0.78101,0.78163,180800000.0
2006-02-07 04:40:00,0.78115,0.78167,0.78107,0.78138,144000000.0
2006-02-07 04:45:00,0.78168,0.78172,0.78122,0.78146,118400000.0
2006-02-07 04:50:00,0.78108,0.78184,0.78103,0.78154,76800000.0
2006-02-07 04:55:00,0.78146,0.78205,0.78146,0.78181,72000000.0
2006-02-07 05:00:00,0.78196,0.78202,0.78138,0.78154,72400000.0
2006-02-07 05:05:00,0.78158,0.78182,0.78117,0.78173,76800000.0
2006-02-07 05:10:00,0.78119,0.78206,0.78116,0.78168,152400000.0
2006-02-07 05:15:00,0.78156,0.78226,0.78156,0.78195,72000000.0
2006-02-07 05:20:00,0.78215,0.78245,0.78166,0.78204,100800000.0
2006-02-07 05:25:00,0.78241,0.78257,0.78127,0.78211,166400000.0
2006-02-07 05:30:00,0.78247,0.78254,0.78197,0.78233,112000000.0
2006-02-07 05:35:00,0.78212,0.78261,0.78186,0.7826,148800000.0
2006-02-07 05:40:00,0.78238,0.7827,0.78204,0.78236,67200000.0
2006-02-07 05:45:00,0.78232,0.7826,0.78202,0.78245,86400000.0
2006-02-07 05:50:00,0.78245,0.78269,0.7821,0.78213,90000000.0
2006-02-07 05:55:00,0.78236,0.78289,0.78221,0.78238,129600000.0
2006-02-07 06:00:00,0.78203,0.78275,0.782,0.7826,137600000.0
2006-02-07 06:05:00,0.78223,0.78256,0.78188,0.78227,76800000.0
2006-02-07 06:10:00,0.78229,0.78255,0.78191,0.78213,119400000.0
2006-02-07 06:15:00,0.78217,0.78257,0.78209,0.78255,91600000.0
2006-02-07 06:20:00,0.78252,0.78252,0.78193,0.78213,33600000.0
2006-02-07 06:25:00,0.78229,0.78252,0.78193,0.78193,97600000.0
2006-02-07 06:35:00,0.7821,0.78255,0.78203,0.78255,38400000.0
2006-02-07 06:40:00,0.78219,0.78264,0.78189,0.78249,91200000.0
2006-02-07 06:45:00,0.78223,0.78265,0.782,0.78222,84800000.0
2006-02-07 06:50:00,0.78249,0.78258,0.78205,0.78223,120400000.0
2006-02-07 06:55:00,0.78192,0.78243,0.78175,0.78175,72000000.0
2006-02-07 07:00:00,0.78233,0.78233,0.78191,0.782,28800000.0
2006-02-07 07:05:00,0.78215,0.78246,0.78192,0.78221,81000000.0
2006-02-07 07:10:00,0.78223,0.78254,0.78203,0.78254,38400000.0
2006-02-07 07:20:00,0.78249,0.78255,0.78192,0.7821,81600000.0
2006-02-07 07:25:00,0.78236,0.78268,0.78221,0.78268,24000000.0
2006-02-07 07:30:00,0.78242,0.78267,0.78183,0.78225,150800000.0
2006-02-07 07:35:00,0.78223,0.78246,0.78168,0.78188,120400000.0
2006-02-07 07:40:00,0.78214,0.78253,0.78186,0.78253,60800000.0
2006-02-07 07:55:00,0.78256,0.78263,0.7821,0.7824,38400000.0
2006-02-07 08:00:00,0.78251,0.78296,0.78214,0.78296,120400000.0
2006-02-07 08:05:00,0.78275,0.78319,0.78253,0.78275,120000000.0
2006-02-07 08:10:00,0.78288,0.78288,0.78239,0.78276,25600000.0
2006-02-07 08:15:00,0.78258,0.78289,0.78201,0.78224,182400000.0
2006-02-07 08:20:00,0.78267,0.78327,0.78125,0.78276,210400000.0
2006-02-07 08:25:00,0.78254,0.783,0.78238,0.7827,70800000.0
2006-02-07 08:30:00,0.78241,0.78275,0.78209,0.78229,134400000.0
2006-02-07 08:35:00,0.78242,0.78304,0.78227,0.78256,153000000.0
2006-02-07 08:40:00,0.78249,0.78326,0.78249,0.78292,172800000.0
2006-02-07 08:45:00,0.7831,0.78314,0.78255,0.78312,100800000.0
2006-02-07 08:50:00,0.78293,0.78319,0.78082,0.7828,184000000.0
2006-02-07 08:55:00,0.7828,0.78327,0.78257,0.78283,155200000.0
2006-02-07 09:00:00,0.78269,0.7833,0.7825,0.78304,99600000.0
2006-02-07 09:05:00,0.78296,0.78349,0.78278,0.78326,135400000.0
2006-02-07 09:10:00,0.78348,0.78359,0.7829,0.78335,153600000.0
2006-02-07 09:15:00,0.78334,0.78365,0.78151,0.78321,131600000.0
2006-02-07 09:20:00,0.78342,0.78368,0.78283,0.78334,139200000.0
2006-02-07 09:25:00,0.78353,0.78367,0.78296,0.78354,144400000.0
2006-02-07 09:30:00,0.78361,0.78371,0.78308,0.78329,201600000.0
2006-02-07 09:35:00,0.78351,0.78393,0.783,0.78355,176000000.0
2006-02-07 09:40:00,0.78309,0.78417,0.78118,0.78382,209600000.0
2006-02-07 09:45:00,0.78356,0.7844,0.78353,0.78403,204800000.0
2006-02-07 09:50:00,0.78395,0.78445,0.78353,0.78409,177000000.0
2006-02-07 09:55:00,0.78412,0.78439,0.7835,0.78385,158400000.0
2006-02-07 10:00:00,0.78374,0.78421,0.7832,0.78351,211600000.0
2006-02-07 10:05:00,0.78377,0.78434,0.78335,0.78335,223200000.0
2006-02-07 10:10:00,0.78393,0.78422,0.78343,0.78366,168000000.0
2006-02-07 10:15:00,0.78392,0.78413,0.7834,0.78397,153600000.0
2006-02-07 10:20:00,0.78393,0.78393,0.781,0.78275,201000000.0
2006-02-07 10:25:00,0.78295,0.78341,0.78253,0.78288,182400000.0
2006-02-07 10:30:00,0.78331,0.78418,0.78294,0.78368,211200000.0
2006-02-07 10:35:00,0.78419,0.78455,0.78373,0.78405,191400000.0
2006-02-07 10:40:00,0.78399,0.78454,0.78345,0.78451,211600000.0
2006-02-07 10:45:00,0.7844,0.78466,0.78367,0.784,206400000.0
2006-02-07 10:50:00,0.78388,0.78417,0.78352,0.78387,202000000.0
2006-02-07 10:55:00,0.78337,0.78394,0.78254,0.78281,201600000.0
2006-02-07 11:00:00,0.78291,0.78314,0.78224,0.78248,196800000.0
2006-02-07 11:05:00,0.78237,0.7828,0.78175,0.78211,149200000.0
2006-02-07 11:10:00,0.78212,0.78262,0.78191,0.78194,154000000.0
2006-02-07 11:15:00,0.78238,0.78314,0.78203,0.78312,158400000.0
2006-02-07 11:20:00,0.78311,0.7833,0.78216,0.78271,197600000.0
2006-02-07 11:25:00,0.78297,0.78312,0.78236,0.78254,135400000.0
2006-02-07 11:30:00,0.78289,0.78338,0.7822,0.78328,210600000.0
2006-02-07 11:35:00,0.78327,0.7838,0.78281,0.78302,192400000.0
2006-02-07 11:40:00,0.7828,0.78312,0.78206,0.78276,150800000.0
2006-02-07 11:45:00,0.78243,0.78307,0.78204,0.78299,196200000.0
2006-02-07 11:50:00,0.78265,0.78289,0.77963,0.78217,211200000.0
2006-02-07 11:55:00,0.7817,0.78265,0.78165,0.78233,177600000.0
2006-02-07 12:00:00,0.78184,0.78235,0.77918,0.78214,187600000.0
2006-02-07 12:05:00,0.78189,0.78257,0.78165,0.78252,196800000.0
2006-02-07 12:10:00,0.78233,0.78262,0.78183,0.78249,220800000.0
2006-02-07 12:15:00,0.78172,0.78242,0.7816,0.78194,186400000.0
2006-02-07 12:20:00,0.78224,0.78232,0.78026,0.7815,133200000.0
2006-02-07 12:25:00,0.78193,0.78224,0.78021,0.78161,183600000.0
2006-02-07 12:30:00,0.78206,0.78235,0.78171,0.78192,187600000.0
2006-02-07 12:35:00,0.78194,0.78245,0.78171,0.78235,194000000.0
2006-02-07 12:40:00,0.78222,0.78283,0.78174,0.78259,215400000.0
2006-02-07 12:45:00,0.78259,0.78288,0.78215,0.78228,163200000.0
2006-02-07 12:50:00,0.78215,0.78264,0.78144,0.78201,100000000.0
2006-02-07 12:55:00,0.78232,0.78238,0.78148,0.78172,132200000.0
2006-02-07 13:00:00,0.78223,0.78236,0.78158,0.78215,110400000.0
2006-02-07 13:05:00,0.78204,0.78217,0.7815,0.78168,110400000.0
2006-02-07 13:10:00,0.78209,0.78216,0.78132,0.78184,110400000.0
2006-02-07 13:15:00,0.78149,0.7822,0.78145,0.78192,153600000.0
2006-02-07 13:20:00,0.7819,0.7823,0.78154,0.78181,187200000.0
2006-02-07 13:25:00,0.78158,0.7823,0.78158,0.78183,149200000.0
2006-02-07 13:30:00,0.78144,0.78221,0.78122,0.78164,192000000.0
2006-02-07 13:35:00,0.78193,0.78218,0.78147,0.78207,119400000.0
2006-02-07 13:40:00,0.78208,0.7822,0.78161,0.7821,206400000.0
2006-02-07 13:45:00,0.78192,0.78254,0.78151,0.78194,388200000.0
2006-02-07 13:50:00,0.78209,0.78227,0.78156,0.78219,260000000.0
2006-02-07 13:55:00,0.78213,0.78255,0.78186,0.78239,110800000.0
2006-02-07 14:00:00,0.78235,0.7826,0.78177,0.78205,264000000.0
2006-02-07 14:05:00,0.78183,0.78235,0.78141,0.78185,245200000.0
2006-02-07 14:10:00,0.78196,0.78244,0.78149,0.78218,249600000.0
2006-02-07 14:15:00,0.78245,0.78245,0.78163,0.78196,263200000.0
2006-02-07 14:20:00,0.78212,0.78242,0.78167,0.78168,281200000.0
2006-02-07 14:25:00,0.78197,0.78228,0.78151,0.78175,311400000.0
2006-02-07 14:30:00,0.78178,0.78222,0.78175,0.78176,51200000.0
2006-02-07 14:35:00,0.78202,0.78234,0.78171,0.78182,178600000.0
2006-02-07 14:40:00,0.78203,0.7824,0.78177,0.78177,196800000.0
2006-02-07 14:45:00,0.78226,0.78236,0.78171,0.7821,168800000.0
2006-02-07 14:50:00,0.78248,0.78288,0.78222,0.78244,288800000.0
2006-02-07 14:55:00,0.78237,0.78271,0.78177,0.78201,264200000.0
2006-02-07 15:00:00,0.78234,0.78267,0.78193,0.78258,326400000.0
2006-02-07 15:05:00,0.78214,0.78259,0.78183,0.78212,235600000.0
2006-02-07 15:10:00,0.78213,0.78254,0.7816,0.7817,451000000.0
2006-02-07 15:15:00,0.78187,0.78217,0.78122,0.78128,219000000.0
2006-02-07 15:20:00,0.78119,0.78161,0.78049,0.78111,321600000.0
2006-02-07 15:25:00,0.78067,0.78123,0.77919,0.78103,412800000.0
2006-02-07 15:30:00,0.7788,0.78108,0.77754,0.78087,402600000.0
2006-02-07 15:35:00,0.78081,0.78131,0.78055,0.78117,432000000.0
2006-02-07 15:40:00,0.78123,0.78128,0.78043,0.78043,294800000.0
2006-02-07 15:45:00,0.78059,0.78137,0.78043,0.7811,383200000.0
2006-02-07 15:50:00,0.78142,0.782,0.78086,0.782,202000000.0
2006-02-07 15:55:00,0.78215,0.78293,0.7821,0.7825,274000000.0
2006-02-07 16:00:00,0.78262,0.78361,0.78217,0.78319,495200000.0
2006-02-07 16:05:00,0.78345,0.78418,0.78323,0.78357,568000000.0
2006-02-07 16:10:00,0.7833,0.78426,0.78215,0.7838,425400000.0
2006-02-07 16:15:00,0.78408,0.78457,0.78356,0.7842,398200000.0
2006-02-07 16:20:00,0.78458,0.78479,0.78387,0.7843,426000000.0
2006-02-07 16:25:00,0.7843,0.78463,0.78396,0.78412,288000000.0
2006-02-07 16:30:00,0.7844,0.78539,0.7839,0.78512,738400000.0
2006-02-07 16:35:00,0.78522,0.78602,0.78497,0.7857,545800000.0
2006-02-07 16:40:00,0.78559,0.78567,0.78501,0.78554,407000000.0
2006-02-07 16:45:00,0.78535,0.78575,0.78487,0.78506,776800000.0
2006-02-07 16:50:00,0.78479,0.78527,0.78438,0.78454,593200000.0
2006-02-07 16:55:00,0.78424,0.78484,0.78396,0.78455,599800000.0
2006-02-07 17:00:00,0.78404,0.78451,0.78363,0.78382,713200000.0
2006-02-07 17:05:00,0.78387,0.78445,0.78345,0.78377,500000000.0
2006-02-07 17:10:00,0.78389,0.78435,0.78368,0.78408,540800000.0
2006-02-07 17:15:00,0.78371,0.78407,0.78305,0.78353,507200000.0
2006-02-07 17:20:00,0.78313,0.78352,0.78287,0.78327,216200000.0
2006-02-07 17:25:00,0.7836,0.7838,0.78307,0.78356,225600000.0
2006-02-07 17:30:00,0.78337,0.78369,0.78264,0.78302,463800000.0
2006-02-07 17:35:00,0.78317,0.78368,0.78271,0.78273,815200000.0
2006-02-07 17:40:00,0.7829,0.78326,0.78253,0.78273,370000000.0
2006-02-07 17:45:00,0.78297,0.78301,0.78184,0.78258,661600000.0
2006-02-07 17:50:00,0.78234,0.78302,0.78229,0.78284,486400000.0
2006-02-07 17:55:00,0.78273,0.78296,0.7822,0.7826,857800000.0
2006-02-07 18:00:00,0.78211,0.78286,0.7821,0.78222,592000000.0
2006-02-07 18:05:00,0.78255,0.78292,0.78223,0.78265,982400000.0
2006-02-07 18:10:00,0.78255,0.78336,0.78245,0.78302,317200000.0
2006-02-07 18:15:00,0.78325,0.78414,0.78276,0.78384,346000000.0
2006-02-07 18:20:00,0.78407,0.78433,0.78329,0.78406,378600000.0
2006-02-07 18:25:00,0.78359,0.78448,0.78347,0.78421,321600000.0
2006-02-07 18:30:00,0.78411,0.78454,0.78216,0.78364,248000000.0
2006-02-07 18:35:00,0.78366,0.78425,0.78227,0.78337,292200000.0
2006-02-07 18:40:00,0.78391,0.78436,0.78352,0.78375,168400000.0
2006-02-07 18:45:00,0.78376,0.78412,0.78291,0.78361,355800000.0
2006-02-07 18:50:00,0.78367,0.78462,0.78303,0.78394,218600000.0
2006-02-07 18:55:00,0.78394,0.78418,0.78279,0.78337,244200000.0
2006-02-07 19:00:00,0.78353,0.78378,0.78247,0.78296,196200000.0
2006-02-07 19:05:00,0.78292,0.78341,0.78274,0.78333,336800000.0
2006-02-07 19:10:00,0.78331,0.78344,0.78281,0.78292,245200000.0
2006-02-07 19:15:00,0.78311,0.78412,0.78285,0.78364,162000000.0
2006-02-07 19:20:00,0.78407,0.78441,0.78358,0.78375,192000000.0
2006-02-07 19:25:00,0.78366,0.78416,0.78337,0.78402,182400000.0
2006-02-07 19:30:00,0.78353,0.784,0.78339,0.78339,110800000.0
2006-02-07 19:35:00,0.7834,0.78365,0.78298,0.7833,110400000.0
2006-02-07 19:40:00,0.78358,0.78384,0.78304,0.78351,158400000.0
2006-02-07 19:45:00,0.78351,0.78382,0.78305,0.78347,190800000.0
2006-02-07 19:50:00,0.78318,0.784,0.78312,0.78363,143400000.0
2006-02-07 19:55:00,0.78348,0.78425,0.78325,0.78422,179200000.0
2006-02-07 20:00:00,0.78401,0.78429,0.7822,0.78426,144000000.0
2006-02-07 20:05:00,0.78367,0.78426,0.78367,0.78401,100800000.0
2006-02-07 20:10:00,0.78408,0.78475,0.78382,0.78428,98000000.0
2006-02-07 20:15:00,0.78454,0.7853,0.7843,0.7849,197800000.0
2006-02-07 20:20:00,0.78521,0.78553,0.78335,0.78499,146000000.0
2006-02-07 20:25:00,0.78467,0.78517,0.78453,0.7846,107600000.0
2006-02-07 20:30:00,0.78494,0.78515,0.7845,0.78488,94400000.0
2006-02-07 20:40:00,0.78448,0.78496,0.78441,0.78489,109200000.0
2006-02-07 20:45:00,0.78443,0.78492,0.78442,0.78488,38400000.0
2006-02-07 20:50:00,0.78456,0.78496,0.78262,0.78489,110800000.0
2006-02-07 20:55:00,0.78456,0.78501,0.78453,0.78499,91200000.0
2006-02-07 21:00:00,0.78446,0.78498,0.78432,0.78438,61200000.0
2006-02-07 21:05:00,0.78456,0.78493,0.78443,0.7847,67200000.0
2006-02-07 21:10:00,0.78486,0.78488,0.78407,0.7846,124800000.0
2006-02-07 21:15:00,0.78443,0.78473,0.78425,0.78442,49600000.0
2006-02-07 21:20:00,0.78422,0.78473,0.78403,0.7844,133200000.0
2006-02-07 21:25:00,0.7843,0.78485,0.78427,0.78459,56000000.0
2006-02-07 21:30:00,0.78473,0.78478,0.78418,0.78448,117600000.0
2006-02-07 21:35:00,0.78473,0.78498,0.78431,0.7847,107600000.0
2006-02-07 21:40:00,0.78459,0.78493,0.78435,0.78435,107200000.0
2006-02-07 21:45:00,0.78464,0.78484,0.78441,0.78461,36800000.0
2006-02-07 21:50:00,0.7848,0.78528,0.78444,0.78503,177600000.0
2006-02-07 21:55:00,0.7847,0.78602,0.78383,0.7853,180800000.0
2006-02-07 22:00:00,0.78577,0.78577,0.78499,0.78515,81600000.0
2006-02-07 22:05:00,0.78564,0.78585,0.78522,0.78529,94400000.0
2006-02-07 22:10:00,0.78551,0.78589,0.78528,0.78557,57000000.0
2006-02-07 22:15:00,0.78556,0.78586,0.78541,0.78541,25600000.0
2006-02-07 22:20:00,0.78566,0.78595,0.78533,0.78536,75200000.0
2006-02-07 22:25:00,0.78545,0.7857,0.78506,0.78526,80000000.0
2006-02-07 22:35:00,0.78514,0.7856,0.78502,0.78536,112400000.0
2006-02-07 22:40:00,0.78529,0.78568,0.78504,0.78529,67200000.0
2006-02-07 22:45:00,0.78552,0.78578,0.78491,0.78541,172200000.0
2006-02-07 22:50:00,0.78547,0.7858,0.78509,0.7857,72400000.0
2006-02-07 22:55:00,0.78548,0.7858,0.78528,0.78553,19200000.0
2006-02-07 23:00:00,0.78556,0.78625,0.78536,0.78625,168400000.0
2006-02-07 23:05:00,0.78592,0.78643,0.78516,0.78556,198400000.0
2006-02-07 23:10:00,0.78491,0.78548,0.78483,0.78547,134400000.0
2006-02-07 23:15:00,0.78539,0.78577,0.78501,0.78512,115200000.0
2006-02-07 23:20:00,0.78534,0.78567,0.7851,0.78567,119200000.0
2006-02-07 23:25:00,0.78549,0.78576,0.78531,0.78544,33600000.0
2006-02-07 23:30:00,0.78522,0.7859,0.78324,0.78549,71400000.0
2006-02-07 23:35:00,0.78554,0.78578,0.78501,0.78535,97600000.0
2006-02-07 23:40:00,0.78538,0.78559,0.78507,0.78535,78400000.0
2006-02-07 23:45:00,0.78535,0.78562,0.78504,0.78534,86400000.0
2006-02-07 23:50:00,0.78541,0.7857,0.78521,0.78563,33600000.0
2006-02-07 23:55:00,0.78546,0.78574,0.78526,0.78545,88400000.0
2006-02-08 00:35:00,0.78543,0.78629,0.78122,0.78156,170000000.0
2006-02-08 00:40:00,0.78128,0.78163,0.78094,0.78142,150800000.0
2006-02-08 00:45:00,0.78131,0.78163,0.78085,0.78156,139200000.0
2006-02-08 00:50:00,0.78149,0.78167,0.78106,0.7812,147600000.0
2006-02-08 00:55:00,0.78163,0.78181,0.78058,0.78058,166800000.0
2006-02-08 01:00:00,0.78104,0.7814,0.78048,0.781,182400000.0
2006-02-08 01:05:00,0.78109,0.78143,0.7809,0.78136,105600000.0
2006-02-08 01:10:00,0.78099,0.7818,0.78087,0.78175,178000000.0
2006-02-08 01:15:00,0.78132,0.78184,0.78117,0.78157,168800000.0
2006-02-08 01:20:00,0.78128,0.78162,0.77824,0.78096,149800000.0
2006-02-08 01:25:00,0.78117,0.78197,0.78089,0.78131,207200000.0
2006-02-08 01:30:00,0.78125,0.78171,0.77955,0.78146,105000000.0
2006-02-08 01:35:00,0.7816,0.78209,0.78116,0.78171,147200000.0
2006-02-08 01:40:00,0.78164,0.78204,0.78114,0.78138,124800000.0
2006-02-08 01:45:00,0.78132,0.78211,0.78122,0.78186,161600000.0
2006-02-08 01:50:00,0.782,0.78245,0.78175,0.782,168000000.0
2006-02-08 01:55:00,0.78223,0.78247,0.78128,0.78154,135800000.0
2006-02-08 02:00:00,0.78167,0.78201,0.78102,0.78161,112000000.0
2006-02-08 02:05:00,0.78166,0.78208,0.78129,0.78173,136000000.0
2006-02-08 02:10:00,0.78185,0.78198,0.78138,0.7816,92800000.0
2006-02-08 02:15:00,0.78158,0.78198,0.78128,0.78136,120000000.0
2006-02-08 02:20:00,0.78121,0.78183,0.78086,0.78131,140000000.0
2006-02-08 02:25:00,0.78143,0.78184,0.77995,0.78174,113600000.0
2006-02-08 02:30:00,0.78143,0.7819,0.78064,0.78075,56000000.0
2006-02-08 02:35:00,0.78193,0.78203,0.78124,0.78127,110400000.0
2006-02-08 02:40:00,0.78125,0.78172,0.78045,0.78169,76800000.0
2006-02-08 02:45:00,0.78122,0.78187,0.78087,0.78183,88000000.0
2006-02-08 02:50:00,0.78161,0.782,0.78123,0.78157,174800000.0
2006-02-08 02:55:00,0.78232,0.78236,0.78168,0.78181,139200000.0
2006-02-08 03:00:00,0.78204,0.78244,0.78106,0.78229,125200000.0
2006-02-08 03:05:00,0.78196,0.78253,0.78178,0.78213,136400000.0
2006-02-08 03:10:00,0.78188,0.78227,0.78156,0.78202,155200000.0
2006-02-08 03:15:00,0.78199,0.78264,0.78182,0.78213,96000000.0
2006-02-08 03:20:00,0.78238,0.78267,0.78211,0.78263,91200000.0
2006-02-08 03:25:00,0.78249,0.78294,0.78209,0.78229,177400000.0
2006-02-08 03:30:00,0.78271,0.78287,0.7806,0.78214,164800000.0
2006-02-08 03:35:00,0.78191,0.78233,0.78176,0.7818,138400000.0
2006-02-08 03:40:00,0.78203,0.78234,0.78167,0.78211,104000000.0
2006-02-08 03:45:00,0.78184,0.78219,0.7815,0.7815,92800000.0
2006-02-08 03:50:00,0.78159,0.78255,0.77987,0.78212,155600000.0
2006-02-08 03:55:00,0.78225,0.78336,0.78224,0.78282,206400000.0
2006-02-08 04:00:00,0.783,0.78339,0.78251,0.78274,134800000.0
2006-02-08 04:05:00,0.78288,0.78319,0.78197,0.78251,129000000.0
2006-02-08 04:10:00,0.78244,0.78285,0.7824,0.7824,19200000.0
2006-02-08 04:15:00,0.78243,0.78303,0.78238,0.78283,105600000.0
2006-02-08 04:20:00,0.78238,0.78267,0.7813,0.78219,44800000.0
2006-02-08 04:25:00,0.78203,0.78288,0.78203,0.78226,94400000.0
2006-02-08 04:30:00,0.78195,0.78272,0.78194,0.78217,128400000.0
2006-02-08 04:35:00,0.78261,0.7829,0.78202,0.78239,188800000.0
2006-02-08 04:40:00,0.78206,0.7826,0.78206,0.7826,38400000.0
2006-02-08 04:45:00,0.7825,0.78273,0.78226,0.78248,53200000.0
2006-02-08 04:55:00,0.78244,0.78273,0.78209,0.78245,82000000.0
2006-02-08 05:00:00,0.78265,0.78301,0.78067,0.78242,162600000.0
2006-02-08 05:05:00,0.7824,0.78278,0.78196,0.78249,24000000.0
2006-02-08 05:10:00,0.78262,0.78272,0.7821,0.7822,143400000.0
2006-02-08 05:15:00,0.78213,0.78249,0.78056,0.78093,160800000.0
2006-02-08 05:20:00,0.78101,0.78126,0.78045,0.78095,159600000.0
2006-02-08 05:25:00,0.78084,0.78137,0.78053,0.781,148800000.0
2006-02-08 05:30:00,0.78145,0.78154,0.78068,0.78095,180800000.0
2006-02-08 05:35:00,0.78068,0.78134,0.7806,0.78083,164000000.0
2006-02-08 05:40:00,0.78157,0.7821,0.77924,0.78105,121000000.0
2006-02-08 05:45:00,0.78133,0.78133,0.78085,0.78104,28800000.0
2006-02-08 05:50:00,0.78132,0.7814,0.78085,0.7814,21200000.0
2006-02-08 05:55:00,0.78101,0.78149,0.78087,0.78121,91200000.0
2006-02-08 06:00:00,0.78153,0.78159,0.78103,0.78125,37800000.0
2006-02-08 06:05:00,0.78147,0.78148,0.78063,0.78083,139200000.0
2006-02-08 06:10:00,0.78102,0.78134,0.78078,0.78094,132800000.0
2006-02-08 06:15:00,0.78124,0.78124,0.78064,0.78122,57600000.0
2006-02-08 06:20:00,0.78077,0.7812,0.78062,0.7812,93800000.0
2006-02-08 06:25:00,0.78096,0.78182,0.78073,0.78124,152000000.0
2006-02-08 06:30:00,0.78149,0.78152,0.78058,0.78122,126400000.0
2006-02-08 06:35:00,0.78091,0.78138,0.78061,0.781,192000000.0
2006-02-08 06:40:00,0.78104,0.78127,0.78067,0.78115,100800000.0
2006-02-08 06:45:00,0.78062,0.78178,0.78062,0.78129,164800000.0
2006-02-08 06:50:00,0.78141,0.78167,0.78117,0.78154,100200000.0
2006-02-08 06:55:00,0.78119,0.7816,0.78093,0.78116,81600000.0
2006-02-08 07:00:00,0.78119,0.78163,0.78095,0.78117,100800000.0
2006-02-08 07:05:00,0.78105,0.78139,0.78067,0.78119,172800000.0
2006-02-08 07:10:00,0.78113,0.78113,0.78032,0.78087,105000000.0
2006-02-08 07:15:00,0.78068,0.78098,0.78037,0.78088,100800000.0
2006-02-08 07:20:00,0.78038,0.78081,0.7802,0.78054,83200000.0
2006-02-08 07:25:00,0.78056,0.78107,0.78033,0.7808,149200000.0
2006-02-08 07:30:00,0.78113,0.78126,0.78058,0.78063,91200000.0
2006-02-08 07:35:00,0.78087,0.78183,0.78084,0.78183,180800000.0
2006-02-08 07:40:00,0.78188,0.78224,0.78149,0.78197,103200000.0
2006-02-08 07:45:00,0.78176,0.78227,0.7813,0.78174,110400000.0
2006-02-08 07:50:00,0.78233,0.78246,0.78038,0.78241,134400000.0
2006-02-08 07:55:00,0.7818,0.78231,0.78146,0.78162,76800000.0
2006-02-08 08:00:00,0.78167,0.78195,0.78111,0.78114,124800000.0
2006-02-08 08:05:00,0.78154,0.78202,0.78125,0.78195,114000000.0
2006-02-08 08:10:00,0.78168,0.78191,0.78126,0.78126,118200000.0
2006-02-08 08:15:00,0.78151,0.78196,0.78103,0.78164,173600000.0
2006-02-08 08:20:00,0.78167,0.78172,0.77893,0.78072,211600000.0
2006-02-08 08:25:00,0.7813,0.78195,0.78078,0.7817,137600000.0
2006-02-08 08:30:00,0.78196,0.78228,0.78154,0.78188,163600000.0
2006-02-08 08:35:00,0.782,0.78241,0.78181,0.78237,148200000.0
2006-02-08 08:40:00,0.78239,0.78245,0.78182,0.78183,130600000.0
2006-02-08 08:45:00,0.78196,0.78259,0.78173,0.78223,132000000.0
2006-02-08 08:50:00,0.78221,0.78261,0.77935,0.78229,107000000.0
2006-02-08 08:55:00,0.78229,0.78259,0.77977,0.78233,176000000.0
2006-02-08 09:00:00,0.78228,0.78257,0.78177,0.78209,163600000.0
2006-02-08 09:05:00,0.78231,0.78295,0.78193,0.78265,164800000.0
2006-02-08 09:10:00,0.78261,0.78309,0.78235,0.78266,119400000.0
2006-02-08 09:15:00,0.78256,0.78299,0.78212,0.7822,157200000.0
2006-02-08 09:20:00,0.78239,0.78266,0.78161,0.78228,172200000.0
2006-02-08 09:25:00,0.78188,0.7825,0.7817,0.78243,182200000.0
2006-02-08 09:30:00,0.78254,0.78314,0.78199,0.78273,201000000.0
2006-02-08 09:35:00,0.78302,0.78329,0.78231,0.78262,138600000.0
2006-02-08 09:40:00,0.78263,0.78311,0.78056,0.78259,172800000.0
2006-02-08 09:45:00,0.78284,0.78313,0.78229,0.78255,163600000.0
2006-02-08 09:50:00,0.7828,0.78312,0.78232,0.78276,176400000.0
2006-02-08 09:55:00,0.78257,0.78285,0.78234,0.78284,52800000.0
2006-02-08 10:00:00,0.78266,0.78292,0.7819,0.7819,128400000.0
2006-02-08 10:05:00,0.78236,0.78281,0.78191,0.78257,216000000.0
2006-02-08 10:10:00,0.78261,0.78295,0.7814,0.78164,207200000.0
2006-02-08 10:15:00,0.78209,0.78229,0.78159,0.78186,192000000.0
2006-02-08 10:20:00,0.7822,0.7822,0.78044,0.78169,163200000.0
2006-02-08 10:25:00,0.78164,0.78176,0.78104,0.78162,158800000.0
2006-02-08 10:30:00,0.78167,0.78186,0.78019,0.78186,211200000.0
2006-02-08 10:35:00,0.78147,0.78173,0.78095,0.78121,157800000.0
2006-02-08 10:40:00,0.78139,0.78183,0.78037,0.78142,163000000.0
2006-02-08 10:45:00,0.78166,0.78206,0.78127,0.78149,206800000.0
2006-02-08 10:50:00,0.78162,0.7821,0.78117,0.78161,201400000.0
2006-02-08 10:55:00,0.78161,0.78211,0.78101,0.78137,201000000.0
2006-02-08 11:00:00,0.7813,0.78166,0.78069,0.78113,196800000.0
2006-02-08 11:05:00,0.78114,0.78155,0.77861,0.78124,198200000.0
2006-02-08 11:10:00,0.78147,0.78199,0.78099,0.78175,123600000.0
2006-02-08 11:15:00,0.78193,0.78193,0.78112,0.78151,123600000.0
2006-02-08 11:20:00,0.78177,0.78182,0.78079,0.78123,196800000.0
2006-02-08 11:25:00,0.7811,0.78137,0.78045,0.7807,102400000.0
2006-02-08 11:30:00,0.78091,0.78124,0.78025,0.78037,205200000.0
2006-02-08 11:35:00,0.78054,0.78109,0.77995,0.77995,192400000.0
2006-02-08 11:40:00,0.78064,0.78121,0.78021,0.78069,140200000.0
2006-02-08 11:45:00,0.78041,0.78081,0.77845,0.7793,196800000.0
2006-02-08 11:50:00,0.77951,0.7805,0.77816,0.78007,211200000.0
2006-02-08 11:55:00,0.78003,0.78038,0.77928,0.77988,177600000.0
2006-02-08 12:00:00,0.78017,0.78113,0.77879,0.78022,225600000.0
2006-02-08 12:05:00,0.7796,0.78021,0.77952,0.77959,163600000.0
2006-02-08 12:10:00,0.77954,0.78065,0.77951,0.78024,220600000.0
2006-02-08 12:15:00,0.78046,0.78071,0.7797,0.78033,187200000.0
2006-02-08 12:20:00,0.77977,0.78062,0.77977,0.78017,119400000.0
2006-02-08 12:25:00,0.78039,0.78094,0.77858,0.78031,182400000.0
2006-02-08 12:30:00,0.78037,0.78065,0.77983,0.78055,148200000.0
2006-02-08 12:35:00,0.78015,0.7805,0.77964,0.77984,147200000.0
2006-02-08 12:40:00,0.77968,0.78064,0.77968,0.78017,181800000.0
2006-02-08 12:45:00,0.78036,0.7807,0.77989,0.78033,158400000.0
2006-02-08 12:50:00,0.78022,0.78044,0.7795,0.78002,211600000.0
2006-02-08 12:55:00,0.78011,0.78043,0.77954,0.78016,180000000.0
2006-02-08 13:00:00,0.78016,0.78044,0.77911,0.77986,143400000.0
2006-02-08 13:05:00,0.77992,0.78025,0.77962,0.78024,144000000.0
2006-02-08 13:10:00,0.77969,0.7803,0.77959,0.77981,196800000.0
2006-02-08 13:15:00,0.77978,0.7801,0.77869,0.77932,158400000.0
2006-02-08 13:20:00,0.77905,0.77938,0.77868,0.77927,148800000.0
2006-02-08 13:25:00,0.77868,0.77937,0.77868,0.7791,193800000.0
2006-02-08 13:30:00,0.77908,0.77908,0.77794,0.77861,191400000.0
2006-02-08 13:35:00,0.77856,0.77966,0.77852,0.77928,207200000.0
2006-02-08 13:40:00,0.77942,0.78011,0.77932,0.77932,172800000.0
2006-02-08 13:45:00,0.77938,0.77995,0.77885,0.77976,386400000.0
2006-02-08 13:50:00,0.77957,0.78003,0.7792,0.77951,258600000.0
2006-02-08 13:55:00,0.77966,0.7797,0.77905,0.77935,163200000.0
2006-02-08 14:00:00,0.77899,0.77968,0.77885,0.77968,270000000.0
2006-02-08 14:05:00,0.7793,0.7797,0.77884,0.77935,244600000.0
2006-02-08 14:10:00,0.77962,0.78012,0.77912,0.77948,288800000.0
2006-02-08 14:15:00,0.77916,0.77983,0.77915,0.7796,172600000.0
2006-02-08 14:20:00,0.77928,0.77991,0.77918,0.77952,283000000.0
2006-02-08 14:25:00,0.77952,0.78016,0.77925,0.77988,618800000.0
2006-02-08 14:30:00,0.77975,0.78032,0.77951,0.78002,210600000.0
2006-02-08 14:35:00,0.78022,0.78039,0.77966,0.78023,384200000.0
2006-02-08 14:40:00,0.77995,0.78074,0.77969,0.78045,447000000.0
2006-02-08 14:45:00,0.78047,0.78096,0.78026,0.78077,298400000.0
2006-02-08 14:50:00,0.78046,0.7807,0.77985,0.78012,360400000.0
2006-02-08 14:55:00,0.78044,0.78077,0.77982,0.78072,264400000.0
2006-02-08 15:00:00,0.78054,0.78079,0.77969,0.77996,325200000.0
2006-02-08 15:05:00,0.77977,0.78032,0.77969,0.77981,201000000.0
2006-02-08 15:10:00,0.77946,0.78081,0.77946,0.7805,449600000.0
2006-02-08 15:15:00,0.7805,0.78104,0.77845,0.77996,220800000.0
2006-02-08 15:20:00,0.78022,0.78048,0.77943,0.77959,325200000.0
2006-02-08 15:25:00,0.7796,0.78002,0.77832,0.77967,413000000.0
2006-02-08 15:30:00,0.77758,0.77995,0.77655,0.77994,379200000.0
2006-02-08 15:35:00,0.77953,0.78036,0.77901,0.78006,431800000.0
2006-02-08 15:40:00,0.78,0.7807,0.77965,0.78025,249600000.0
2006-02-08 15:45:00,0.7805,0.78097,0.78028,0.78097,334400000.0
2006-02-08 15:50:00,0.78078,0.78128,0.78028,0.78091,354400000.0
2006-02-08 15:55:00,0.78103,0.78131,0.78023,0.78105,273400000.0
2006-02-08 16:00:00,0.78107,0.78112,0.7804,0.78081,494200000.0
2006-02-08 16:05:00,0.78044,0.7818,0.78019,0.78154,567200000.0
2006-02-08 16:10:00,0.78109,0.78161,0.77993,0.78099,391600000.0
2006-02-08 16:15:00,0.78084,0.7816,0.78066,0.78113,398200000.0
2006-02-08 16:20:00,0.78139,0.7816,0.78074,0.78148,428800000.0
2006-02-08 16:25:00,0.78099,0.78153,0.78062,0.78126,288000000.0
2006-02-08 16:30:00,0.78124,0.78148,0.78067,0.78089,743400000.0
2006-02-08 16:35:00,0.78046,0.78108,0.78015,0.78019,545600000.0
2006-02-08 16:40:00,0.7807,0.78096,0.78014,0.78092,408400000.0
2006-02-08 16:45:00,0.78031,0.78082,0.7799,0.78032,775800000.0
2006-02-08 16:50:00,0.77989,0.78075,0.7798,0.78047,593400000.0
2006-02-08 16:55:00,0.78035,0.78152,0.78015,0.78123,600400000.0
2006-02-08 17:00:00,0.78112,0.78174,0.7809,0.7814,703400000.0
2006-02-08 17:05:00,0.78124,0.78185,0.78091,0.78116,479400000.0
2006-02-08 17:10:00,0.7812,0.78159,0.78071,0.7809,544000000.0
2006-02-08 17:15:00,0.78116,0.7814,0.78064,0.78123,364000000.0
2006-02-08 17:20:00,0.78101,0.78155,0.7807,0.78104,215800000.0
2006-02-08 17:25:00,0.78128,0.7814,0.78067,0.78134,413000000.0
2006-02-08 17:30:00,0.781,0.78148,0.78068,0.78124,475800000.0
2006-02-08 17:35:00,0.78151,0.78157,0.78053,0.78094,817600000.0
2006-02-08 17:40:00,0.78088,0.78097,0.78033,0.78085,334800000.0
2006-02-08 17:45:00,0.78046,0.78102,0.78021,0.78069,659400000.0
2006-02-08 17:50:00,0.78049,0.7809,0.78016,0.78055,473400000.0
2006-02-08 17:55:00,0.78061,0.78125,0.78032,0.78086,859000000.0
2006-02-08 18:00:00,0.7808,0.78115,0.78007,0.78025,595000000.0
2006-02-08 18:05:00,0.7803,0.78059,0.77988,0.78027,980400000.0
2006-02-08 18:10:00,0.78043,0.78071,0.77994,0.78066,317200000.0
2006-02-08 18:15:00,0.78043,0.78089,0.78015,0.78089,363200000.0
2006-02-08 18:20:00,0.78062,0.78092,0.7798,0.78036,470200000.0
2006-02-08 18:25:00,0.78014,0.781,0.78001,0.78093,333600000.0
2006-02-08 18:30:00,0.78069,0.78102,0.77811,0.78079,238800000.0
2006-02-08 18:35:00,0.78053,0.78121,0.77955,0.78076,244600000.0
2006-02-08 18:40:00,0.78093,0.78132,0.78043,0.7807,201400000.0
2006-02-08 18:45:00,0.78067,0.78097,0.78004,0.78034,355200000.0
2006-02-08 18:50:00,0.78072,0.78098,0.78025,0.78098,178000000.0
2006-02-08 18:55:00,0.78103,0.78141,0.78065,0.78127,171400000.0
2006-02-08 19:00:00,0.78132,0.78142,0.78021,0.78023,197200000.0
2006-02-08 19:05:00,0.77978,0.78013,0.7792,0.77939,508400000.0
2006-02-08 19:10:00,0.77884,0.77948,0.77863,0.77906,244800000.0
2006-02-08 19:15:00,0.77888,0.77967,0.77854,0.77899,178000000.0
2006-02-08 19:20:00,0.77843,0.77885,0.77798,0.77835,192000000.0
2006-02-08 19:25:00,0.77859,0.77891,0.77795,0.77886,185600000.0
2006-02-08 19:30:00,0.7785,0.77947,0.77849,0.77909,190200000.0
2006-02-08 19:35:00,0.77911,0.77964,0.77888,0.77945,181800000.0
2006-02-08 19:40:00,0.7794,0.77958,0.77864,0.77881,211600000.0
2006-02-08 19:45:00,0.77874,0.77924,0.7784,0.77866,208000000.0
2006-02-08 19:50:00,0.77918,0.77982,0.77872,0.77932,144000000.0
2006-02-08 19:55:00,0.77953,0.78011,0.77893,0.77985,177600000.0
2006-02-08 20:00:00,0.7797,0.78017,0.77745,0.77994,149200000.0
2006-02-08 20:05:00,0.7797,0.78019,0.77914,0.77934,153600000.0
2006-02-08 20:10:00,0.77918,0.77991,0.77918,0.77959,162000000.0
2006-02-08 20:15:00,0.77986,0.78011,0.77943,0.77985,121000000.0
2006-02-08 20:25:00,0.77995,0.78008,0.77936,0.77965,144000000.0
2006-02-08 20:30:00,0.7795,0.78011,0.7795,0.7798,77800000.0
2006-02-08 20:35:00,0.77993,0.78013,0.77941,0.77984,107200000.0
2006-02-08 20:40:00,0.78004,0.78014,0.77965,0.7799,52800000.0
2006-02-08 20:45:00,0.77992,0.78029,0.77956,0.77957,187400000.0
2006-02-08 20:50:00,0.77993,0.7802,0.77773,0.77973,67200000.0
2006-02-08 20:55:00,0.77982,0.78009,0.77962,0.78009,76200000.0
2006-02-08 21:00:00,0.77974,0.7801,0.7795,0.77976,107200000.0
2006-02-08 21:05:00,0.77952,0.78009,0.77951,0.77981,153600000.0
2006-02-08 21:10:00,0.77986,0.78017,0.77954,0.77994,67200000.0
2006-02-08 21:15:00,0.77973,0.78019,0.77966,0.7799,34000000.0
2006-02-08 21:20:00,0.77971,0.78021,0.77965,0.78016,80000000.0
2006-02-08 21:25:00,0.77993,0.78044,0.77814,0.78037,115400000.0
2006-02-08 21:30:00,0.78026,0.78044,0.7797,0.78013,147600000.0
2006-02-08 21:35:00,0.78006,0.78035,0.7797,0.78028,150800000.0
2006-02-08 21:40:00,0.77976,0.78024,0.77816,0.78016,172800000.0
2006-02-08 21:45:00,0.77999,0.78028,0.77966,0.77966,108800000.0
2006-02-08 21:50:00,0.77959,0.78029,0.77955,0.78021,156200000.0
2006-02-08 21:55:00,0.78007,0.78063,0.77787,0.77956,158400000.0
2006-02-08 22:00:00,0.77995,0.78049,0.77919,0.77981,140800000.0
2006-02-08 22:05:00,0.77998,0.78037,0.77971,0.78025,192200000.0
2006-02-08 22:10:00,0.78029,0.78029,0.77967,0.77976,34000000.0
2006-02-08 22:15:00,0.7799,0.78091,0.7782,0.77918,99200000.0
2006-02-08 22:20:00,0.77958,0.78019,0.77958,0.78004,64000000.0
2006-02-08 22:25:00,0.77997,0.77998,0.77944,0.77963,24000000.0
2006-02-08 22:30:00,0.77948,0.7801,0.77948,0.77977,120000000.0
2006-02-08 22:40:00,0.78004,0.78016,0.77965,0.77993,68800000.0
2006-02-08 22:45:00,0.7797,0.78007,0.77933,0.77977,67200000.0
2006-02-08 22:50:00,0.77948,0.77994,0.77941,0.77965,57600000.0
2006-02-08 22:55:00,0.77953,0.77994,0.77925,0.77933,124800000.0
2006-02-08 23:00:00,0.77921,0.7797,0.77906,0.7796,160400000.0
2006-02-08 23:05:00,0.77907,0.77962,0.77889,0.77936,62400000.0
2006-02-08 23:10:00,0.77934,0.77961,0.77886,0.77886,100800000.0
2006-02-08 23:15:00,0.7787,0.77906,0.77842,0.77894,166000000.0
2006-02-08 23:20:00,0.77861,0.77905,0.77842,0.77842,124800000.0
2006-02-08 23:25:00,0.779,0.77939,0.7787,0.77935,129000000.0
2006-02-08 23:30:00,0.77881,0.77931,0.77685,0.77876,172800000.0
2006-02-08 23:35:00,0.77881,0.77921,0.77763,0.77921,62800000.0
2006-02-08 23:40:00,0.77888,0.77928,0.7788,0.77925,57600000.0
2006-02-08 23:45:00,0.77876,0.77921,0.77873,0.7792,62400000.0
2006-02-08 23:50:00,0.77898,0.77922,0.77847,0.77873,65600000.0
2006-02-08 23:55:00,0.77874,0.77932,0.77874,0.77885,127400000.0
2006-02-09 00:20:00,0.7793,0.7794,0.77894,0.77913,47400000.0
2006-02-09 00:25:00,0.77893,0.77939,0.77868,0.77918,163600000.0
2006-02-09 00:30:00,0.77895,0.77935,0.7786,0.77914,110400000.0
2006-02-09 00:35:00,0.77914,0.77921,0.77869,0.77899,38400000.0
2006-02-09 00:45:00,0.77901,0.77931,0.77877,0.77921,33600000.0
2006-02-09 00:55:00,0.77907,0.77932,0.7789,0.77906,24000000.0
2006-02-09 01:00:00,0.77888,0.77933,0.77857,0.77884,91200000.0
2006-02-09 01:05:00,0.77925,0.7795,0.77872,0.77926,105600000.0
2006-02-09 01:10:00,0.77911,0.77911,0.77596,0.7762,24000000.0
2006-02-09 01:15:00,0.77565,0.7759,0.77526,0.7758,145600000.0
2006-02-09 01:20:00,0.77533,0.77611,0.77282,0.77562,120000000.0
2006-02-09 01:25:00,0.77561,0.77606,0.77546,0.77566,163200000.0
2006-02-09 01:30:00,0.77556,0.77632,0.77361,0.77595,134800000.0
2006-02-09 01:35:00,0.77621,0.77634,0.77556,0.77613,106000000.0
2006-02-09 01:40:00,0.7761,0.77638,0.77592,0.77634,67600000.0
2006-02-09 01:45:00,0.77634,0.77701,0.77603,0.77701,118400000.0
2006-02-09 01:50:00,0.7767,0.77736,0.77646,0.77687,126400000.0
2006-02-09 01:55:00,0.77691,0.7772,0.77621,0.77658,173200000.0
2006-02-09 02:00:00,0.7768,0.7773,0.77626,0.77699,146000000.0
2006-02-09 02:05:00,0.77697,0.77722,0.77677,0.77696,33600000.0
2006-02-09 02:10:00,0.77683,0.77733,0.77666,0.77715,76800000.0
2006-02-09 02:15:00,0.77681,0.77717,0.77664,0.77714,99200000.0
2006-02-09 02:20:00,0.77666,0.77714,0.77644,0.77694,142800000.0
2006-02-09 02:25:00,0.77658,0.77712,0.77646,0.77664,118400000.0
2006-02-09 02:30:00,0.77698,0.77698,0.77592,0.7765,135800000.0
2006-02-09 02:35:00,0.77705,0.77728,0.7765,0.77697,147600000.0
2006-02-09 02:40:00,0.77673,0.77727,0.77377,0.77702,136000000.0
2006-02-09 02:45:00,0.77729,0.77737,0.77663,0.7768,98000000.0
2006-02-09 02:50:00,0.77711,0.77752,0.77683,0.77752,106000000.0
2006-02-09 02:55:00,0.77783,0.7783,0.77745,0.7783,138600000.0
2006-02-09 03:00:00,0.77827,0.77829,0.77657,0.77667,160400000.0
2006-02-09 03:05:00,0.77685,0.77721,0.77637,0.77644,109800000.0
2006-02-09 03:10:00,0.77676,0.77716,0.77639,0.77687,173200000.0
2006-02-09 03:15:00,0.77661,0.77718,0.77384,0.77703,110400000.0
2006-02-09 03:20:00,0.77696,0.77715,0.77644,0.77691,138000000.0
2006-02-09 03:25:00,0.77671,0.77698,0.77612,0.77638,134400000.0
2006-02-09 03:30:00,0.77686,0.77699,0.774,0.77648,122600000.0
2006-02-09 03:35:00,0.77682,0.77734,0.77642,0.77695,172200000.0
2006-02-09 03:40:00,0.77693,0.7773,0.77656,0.77702,155200000.0
2006-02-09 03:45:00,0.77695,0.77758,0.77679,0.77717,136000000.0
2006-02-09 03:50:00,0.77716,0.77741,0.77493,0.77713,189800000.0
2006-02-09 03:55:00,0.7772,0.77742,0.77651,0.77675,206600000.0
2006-02-09 04:00:00,0.77711,0.77719,0.7765,0.77666,96000000.0
2006-02-09 04:05:00,0.77663,0.77687,0.77594,0.77625,106000000.0
2006-02-09 04:10:00,0.7763,0.77675,0.77546,0.7755,154400000.0
2006-02-09 04:15:00,0.77597,0.77648,0.7756,0.77593,139200000.0
2006-02-09 04:20:00,0.77594,0.77617,0.7753,0.77556,52800000.0
2006-02-09 04:25:00,0.77537,0.77569,0.77468,0.77468,180800000.0
2006-02-09 04:30:00,0.77511,0.77531,0.77432,0.77522,158400000.0
2006-02-09 04:35:00,0.77508,0.77533,0.77438,0.7749,179200000.0
2006-02-09 04:40:00,0.77444,0.77505,0.77435,0.77503,144000000.0
2006-02-09 04:45:00,0.77507,0.77514,0.77454,0.77483,186600000.0
2006-02-09 04:50:00,0.77509,0.7754,0.77465,0.77509,85200000.0
2006-02-09 04:55:00,0.77508,0.77536,0.77466,0.77493,110400000.0
2006-02-09 05:00:00,0.77504,0.77531,0.77477,0.77499,70400000.0
2006-02-09 05:05:00,0.7749,0.77521,0.7743,0.77458,163200000.0
2006-02-09 05:10:00,0.77474,0.77492,0.77403,0.7744,144000000.0
2006-02-09 05:15:00,0.7747,0.7755,0.77447,0.77527,92200000.0
2006-02-09 05:20:00,0.7752,0.77557,0.77487,0.77553,139600000.0
2006-02-09 05:25:00,0.77542,0.77601,0.77523,0.77561,118400000.0
2006-02-09 05:30:00,0.77571,0.77626,0.77526,0.77596,192000000.0
2006-02-09 05:35:00,0.77586,0.7765,0.77573,0.77618,124800000.0
2006-02-09 05:40:00,0.77591,0.77636,0.773,0.77623,158400000.0
2006-02-09 05:45:00,0.77595,0.7764,0.77569,0.77638,115200000.0
2006-02-09 05:50:00,0.77614,0.7765,0.77593,0.77601,123200000.0
2006-02-09 05:55:00,0.77626,0.7765,0.77587,0.77587,147200000.0
2006-02-09 06:00:00,0.77603,0.77649,0.77573,0.7762,131200000.0
2006-02-09 06:05:00,0.77638,0.7766,0.77616,0.7763,28800000.0
2006-02-09 06:10:00,0.7768,0.77689,0.77636,0.77675,81000000.0
2006-02-09 06:15:00,0.77655,0.77705,0.77636,0.77675,123600000.0
2006-02-09 06:20:00,0.77656,0.77747,0.77626,0.77626,78400000.0
2006-02-09 06:25:00,0.77703,0.7774,0.77667,0.77688,107000000.0
2006-02-09 06:30:00,0.77668,0.77733,0.77534,0.77728,128400000.0
2006-02-09 06:35:00,0.77726,0.77736,0.77683,0.77693,90600000.0
2006-02-09 06:40:00,0.77703,0.7773,0.77682,0.77704,38400000.0
2006-02-09 06:45:00,0.77712,0.77737,0.77691,0.77734,62400000.0
2006-02-09 06:50:00,0.777,0.77771,0.77694,0.77737,85800000.0
2006-02-09 06:55:00,0.77713,0.77835,0.77712,0.77792,94800000.0
2006-02-09 07:00:00,0.77787,0.7783,0.77764,0.77796,133800000.0
2006-02-09 07:05:00,0.77841,0.77895,0.77801,0.77844,203200000.0
2006-02-09 07:10:00,0.77817,0.77849,0.77741,0.77756,158800000.0
2006-02-09 07:15:00,0.77751,0.77808,0.77733,0.77769,139200000.0
2006-02-09 07:20:00,0.77798,0.77881,0.77786,0.77838,114400000.0
2006-02-09 07:25:00,0.77856,0.77914,0.77841,0.77859,118800000.0
2006-02-09 07:30:00,0.77882,0.77909,0.77833,0.77874,133200000.0
2006-02-09 07:35:00,0.77857,0.77908,0.7784,0.77891,174800000.0
2006-02-09 07:40:00,0.77851,0.77909,0.77825,0.77856,72000000.0
2006-02-09 07:45:00,0.77834,0.7791,0.77805,0.77898,72000000.0
2006-02-09 07:50:00,0.77878,0.77905,0.77688,0.77849,225000000.0
2006-02-09 07:55:00,0.77853,0.77869,0.77794,0.77869,182800000.0
2006-02-09 08:00:00,0.77835,0.77888,0.77788,0.77831,211200000.0
2006-02-09 08:05:00,0.77804,0.7785,0.77792,0.77835,68800000.0
2006-02-09 08:10:00,0.77774,0.77824,0.77774,0.77812,38400000.0
2006-02-09 08:15:00,0.77787,0.77812,0.7771,0.77731,145000000.0
2006-02-09 08:20:00,0.77726,0.77781,0.77533,0.77731,211200000.0
2006-02-09 08:25:00,0.77752,0.7784,0.77722,0.77812,139600000.0
2006-02-09 08:30:00,0.77806,0.77848,0.77785,0.77785,71400000.0
2006-02-09 08:35:00,0.77805,0.77893,0.77781,0.77843,192400000.0
2006-02-09 08:40:00,0.77886,0.77932,0.77861,0.77886,171600000.0
2006-02-09 08:45:00,0.77913,0.77931,0.77875,0.77926,63400000.0
2006-02-09 08:50:00,0.77874,0.77933,0.77866,0.77896,93200000.0
2006-02-09 08:55:00,0.77883,0.77978,0.77789,0.77908,181800000.0
2006-02-09 09:00:00,0.77929,0.7794,0.77853,0.77905,205000000.0
2006-02-09 09:05:00,0.77916,0.77958,0.77885,0.77908,156800000.0
2006-02-09 09:10:00,0.77867,0.77937,0.77843,0.77901,153600000.0
2006-02-09 09:15:00,0.77864,0.77927,0.77725,0.77896,206200000.0
2006-02-09 09:20:00,0.77911,0.77915,0.77847,0.77882,138600000.0
2006-02-09 09:25:00,0.77896,0.77902,0.7782,0.77843,182400000.0
2006-02-09 09:30:00,0.7784,0.77878,0.77776,0.77814,201000000.0
2006-02-09 09:35:00,0.77752,0.77825,0.77688,0.7782,169000000.0
2006-02-09 09:40:00,0.77821,0.77835,0.77589,0.7783,196000000.0
2006-02-09 09:45:00,0.77827,0.7785,0.77775,0.7785,148800000.0
2006-02-09 09:50:00,0.7785,0.77853,0.77768,0.77824,144000000.0
2006-02-09 09:55:00,0.77777,0.77824,0.77742,0.7778,196800000.0
2006-02-09 10:00:00,0.77782,0.77809,0.7771,0.7771,211000000.0
2006-02-09 10:05:00,0.77762,0.77796,0.77692,0.77761,226400000.0
2006-02-09 10:10:00,0.77772,0.77777,0.77699,0.7777,168800000.0
2006-02-09 10:15:00,0.7773,0.77796,0.77707,0.77796,157800000.0
2006-02-09 10:20:00,0.7777,0.77826,0.77765,0.77818,91200000.0
2006-02-09 10:25:00,0.77761,0.77824,0.77756,0.77799,149200000.0
2006-02-09 10:30:00,0.77823,0.77899,0.77758,0.77891,177600000.0
2006-02-09 10:35:00,0.7789,0.77917,0.77845,0.77897,120000000.0
2006-02-09 10:40:00,0.77876,0.77926,0.77851,0.77883,86400000.0
2006-02-09 10:45:00,0.7793,0.7793,0.77842,0.77916,130000000.0
2006-02-09 10:50:00,0.7789,0.7805,0.77866,0.78033,201600000.0
2006-02-09 10:55:00,0.77978,0.78042,0.7794,0.78015,201600000.0
2006-02-09 11:00:00,0.77968,0.78013,0.77938,0.77971,195200000.0
2006-02-09 11:05:00,0.77994,0.78009,0.77695,0.7794,202600000.0
2006-02-09 11:10:00,0.77941,0.77955,0.77878,0.77899,157800000.0
2006-02-09 11:15:00,0.77899,0.77922,0.7787,0.77889,67200000.0
2006-02-09 11:20:00,0.77882,0.77935,0.77838,0.77899,197200000.0
2006-02-09 11:25:00,0.77912,0.7792,0.77848,0.77864,171200000.0
2006-02-09 11:30:00,0.7791,0.77911,0.77787,0.77846,195200000.0
2006-02-09 11:35:00,0.77828,0.77875,0.77789,0.77813,154400000.0
2006-02-09 11:40:00,0.77814,0.77872,0.77756,0.7784,131200000.0
2006-02-09 11:45:00,0.77855,0.77912,0.77781,0.77885,158800000.0
2006-02-09 11:50:00,0.77877,0.77904,0.77648,0.77874,177600000.0
2006-02-09 11:55:00,0.77849,0.77927,0.7784,0.77927,143800000.0
2006-02-09 12:00:00,0.77855,0.77941,0.77684,0.77906,225400000.0
2006-02-09 12:05:00,0.77897,0.77926,0.77814,0.77843,197400000.0
2006-02-09 12:10:00,0.77856,0.77895,0.77828,0.77882,220800000.0
2006-02-09 12:15:00,0.77855,0.77891,0.778,0.77828,220800000.0
2006-02-09 12:20:00,0.77804,0.77883,0.77596,0.77816,200400000.0
2006-02-09 12:25:00,0.77838,0.77885,0.77613,0.77826,182200000.0
2006-02-09 12:30:00,0.77833,0.77861,0.77771,0.77828,187600000.0
2006-02-09 12:35:00,0.77791,0.77818,0.77755,0.77798,105600000.0
2006-02-09 12:40:00,0.7779,0.77803,0.77687,0.77691,216800000.0
2006-02-09 12:45:00,0.77678,0.77753,0.77638,0.77653,196000000.0
2006-02-09 12:50:00,0.77658,0.77708,0.77632,0.77699,210600000.0
2006-02-09 12:55:00,0.77709,0.77709,0.77622,0.77675,171200000.0
2006-02-09 13:00:00,0.7767,0.77699,0.77519,0.77572,182400000.0
2006-02-09 13:05:00,0.77639,0.77662,0.77587,0.77644,216000000.0
2006-02-09 13:10:00,0.77625,0.77669,0.77575,0.77594,202600000.0
2006-02-09 13:15:00,0.77614,0.77617,0.77527,0.77588,166400000.0
2006-02-09 13:20:00,0.77567,0.77606,0.77541,0.77551,148200000.0
2006-02-09 13:25:00,0.77577,0.77649,0.77566,0.77637,194000000.0
2006-02-09 13:30:00,0.77634,0.77642,0.77549,0.77637,166200000.0
2006-02-09 13:35:00,0.77638,0.77657,0.77586,0.77615,134400000.0
2006-02-09 13:40:00,0.77654,0.77668,0.77577,0.77613,206400000.0
2006-02-09 13:45:00,0.77619,0.77661,0.77583,0.77624,399600000.0
2006-02-09 13:50:00,0.77628,0.77732,0.7744,0.77664,293000000.0
2006-02-09 13:55:00,0.7769,0.77725,0.77647,0.77671,162600000.0
2006-02-09 14:00:00,0.77649,0.77716,0.77628,0.77692,274000000.0
2006-02-09 14:05:00,0.77702,0.7773,0.77671,0.77715,206400000.0
2006-02-09 14:10:00,0.77676,0.77703,0.77626,0.7765,288000000.0
2006-02-09 14:15:00,0.77621,0.77655,0.77577,0.77618,115600000.0
2006-02-09 14:20:00,0.7763,0.77666,0.77578,0.77666,107200000.0
2006-02-09 14:25:00,0.77656,0.77671,0.77593,0.77622,468800000.0
2006-02-09 14:30:00,0.77651,0.77651,0.7757,0.77586,228800000.0
2006-02-09 14:35:00,0.7764,0.77644,0.77567,0.77614,378400000.0
2006-02-09 14:40:00,0.77632,0.77639,0.77564,0.77613,426600000.0
2006-02-09 14:45:00,0.77599,0.7767,0.77579,0.77662,263800000.0
2006-02-09 14:50:00,0.77625,0.77652,0.77588,0.77635,358400000.0
2006-02-09 14:55:00,0.77636,0.77656,0.77579,0.77614,264000000.0
2006-02-09 15:00:00,0.77601,0.77662,0.77555,0.77653,326200000.0
2006-02-09 15:05:00,0.77615,0.77654,0.77588,0.77614,244400000.0
2006-02-09 15:10:00,0.77619,0.77689,0.776,0.77689,253200000.0
2006-02-09 15:15:00,0.77659,0.77691,0.77408,0.77667,245200000.0
2006-02-09 15:20:00,0.77695,0.77718,0.77612,0.77651,322400000.0
2006-02-09 15:25:00,0.7764,0.77703,0.77497,0.77613,411600000.0
2006-02-09 15:30:00,0.77541,0.77648,0.77323,0.77627,412000000.0
2006-02-09 15:35:00,0.77632,0.77713,0.776,0.77649,432000000.0
2006-02-09 15:40:00,0.77642,0.77702,0.77582,0.77599,291600000.0
2006-02-09 15:45:00,0.77609,0.77671,0.77606,0.77624,347200000.0
2006-02-09 15:50:00,0.77643,0.77685,0.77613,0.77636,281000000.0
2006-02-09 15:55:00,0.77654,0.77685,0.7762,0.77649,260600000.0
2006-02-09 16:00:00,0.77652,0.77687,0.77611,0.7763,494800000.0
2006-02-09 16:05:00,0.77621,0.77677,0.77589,0.77606,566200000.0
2006-02-09 16:10:00,0.77592,0.77643,0.7745,0.77637,427000000.0
2006-02-09 16:15:00,0.77601,0.77684,0.77575,0.77633,263400000.0
2006-02-09 16:20:00,0.77676,0.77684,0.77608,0.77612,254800000.0
2006-02-09 16:25:00,0.77663,0.77673,0.77604,0.77631,286800000.0
2006-02-09 16:30:00,0.77641,0.77679,0.77584,0.77593,594000000.0
2006-02-09 16:35:00,0.77587,0.77626,0.77541,0.7758,545200000.0
2006-02-09 16:40:00,0.77604,0.77611,0.77507,0.77536,408400000.0
2006-02-09 16:45:00,0.77563,0.77563,0.77477,0.77539,774600000.0
2006-02-09 16:50:00,0.77496,0.77552,0.77487,0.77549,595400000.0
2006-02-09 16:55:00,0.775,0.77551,0.77469,0.77509,604800000.0
2006-02-09 17:00:00,0.7751,0.77544,0.77459,0.77512,711600000.0
2006-02-09 17:05:00,0.77442,0.7751,0.77436,0.77453,479800000.0
2006-02-09 17:10:00,0.77442,0.77506,0.77408,0.77482,540000000.0
2006-02-09 17:15:00,0.77508,0.7755,0.77465,0.77519,508600000.0
2006-02-09 17:20:00,0.7748,0.77559,0.77477,0.7752,287400000.0
2006-02-09 17:25:00,0.77535,0.77579,0.77515,0.77522,379000000.0
2006-02-09 17:30:00,0.77525,0.77585,0.77513,0.77539,474600000.0
2006-02-09 17:35:00,0.7757,0.77576,0.77505,0.77549,647400000.0
2006-02-09 17:40:00,0.77551,0.77618,0.77529,0.77571,370000000.0
2006-02-09 17:45:00,0.77604,0.77616,0.77545,0.77592,440400000.0
2006-02-09 17:50:00,0.77588,0.77599,0.77524,0.7754,447400000.0
2006-02-09 17:55:00,0.77543,0.77576,0.77502,0.77552,858400000.0
2006-02-09 18:00:00,0.77511,0.7755,0.77444,0.77491,587200000.0
2006-02-09 18:05:00,0.77533,0.77607,0.77498,0.77581,984400000.0
2006-02-09 18:10:00,0.77605,0.7763,0.77524,0.77551,316800000.0
2006-02-09 18:15:00,0.77571,0.77616,0.77547,0.77584,312400000.0
2006-02-09 18:20:00,0.77592,0.7762,0.77525,0.77568,326800000.0
2006-02-09 18:25:00,0.77583,0.77614,0.7753,0.7757,323000000.0
2006-02-09 18:30:00,0.77595,0.77639,0.77348,0.77605,240000000.0
2006-02-09 18:35:00,0.77627,0.77686,0.77473,0.77619,291600000.0
2006-02-09 18:40:00,0.77583,0.77646,0.77563,0.77604,202000000.0
2006-02-09 18:45:00,0.77604,0.77636,0.775,0.77553,353800000.0
2006-02-09 18:50:00,0.77507,0.77565,0.77462,0.77532,206400000.0
2006-02-09 18:55:00,0.77526,0.77557,0.77453,0.77513,240200000.0
2006-02-09 19:00:00,0.77537,0.77537,0.77472,0.77481,197200000.0
2006-02-09 19:05:00,0.77532,0.77538,0.77399,0.77422,509600000.0
2006-02-09 19:10:00,0.77419,0.7752,0.77397,0.77441,245600000.0
2006-02-09 19:15:00,0.77442,0.77513,0.77432,0.77456,165800000.0
2006-02-09 19:20:00,0.77441,0.77466,0.77392,0.77463,192400000.0
2006-02-09 19:25:00,0.77438,0.77499,0.77425,0.77438,191800000.0
2006-02-09 19:30:00,0.77477,0.77555,0.77358,0.77528,191400000.0
2006-02-09 19:35:00,0.77511,0.77543,0.77401,0.77498,139200000.0
2006-02-09 19:40:00,0.7754,0.7759,0.77422,0.7752,199400000.0
2006-02-09 19:45:00,0.77534,0.77594,0.77502,0.77545,192400000.0
2006-02-09 19:50:00,0.77555,0.77592,0.77464,0.77506,177600000.0
2006-02-09 19:55:00,0.77498,0.77592,0.77468,0.77531,179200000.0
2006-02-09 20:00:00,0.77557,0.77602,0.77275,0.77561,177600000.0
2006-02-09 20:05:00,0.77583,0.77626,0.77557,0.77591,129600000.0
2006-02-09 20:15:00,0.77611,0.77618,0.77571,0.77595,72000000.0
2006-02-09 20:20:00,0.77616,0.77616,0.77372,0.77563,79400000.0
2006-02-09 20:25:00,0.77582,0.77607,0.7755,0.77573,131200000.0
2006-02-09 20:30:00,0.77558,0.77601,0.77467,0.77552,96400000.0
2006-02-09 20:35:00,0.77579,0.77621,0.77541,0.77621,65000000.0
2006-02-09 20:40:00,0.77591,0.77622,0.77569,0.77593,118400000.0
2006-02-09 20:45:00,0.77576,0.77622,0.77544,0.77574,81600000.0
2006-02-09 20:50:00,0.77597,0.77622,0.77377,0.77585,123600000.0
2006-02-09 20:55:00,0.77598,0.77634,0.77589,0.77607,62400000.0
2006-02-09 21:00:00,0.77596,0.7763,0.77576,0.77579,59000000.0
2006-02-09 21:05:00,0.77631,0.7764,0.77586,0.77616,67600000.0
2006-02-09 21:10:00,0.77583,0.77628,0.77566,0.77603,64000000.0
2006-02-09 21:15:00,0.77574,0.77644,0.7754,0.77644,121600000.0
2006-02-09 21:20:00,0.77637,0.77653,0.77597,0.77626,52800000.0
2006-02-09 21:25:00,0.77623,0.7765,0.77422,0.77609,91200000.0
2006-02-09 21:30:00,0.77607,0.77661,0.7758,0.77631,143800000.0
2006-02-09 21:35:00,0.77604,0.77649,0.77587,0.77621,146000000.0
2006-02-09 21:40:00,0.77619,0.77666,0.77597,0.77658,101200000.0
2006-02-09 21:45:00,0.77627,0.77687,0.77607,0.77687,161600000.0
2006-02-09 21:50:00,0.77688,0.77708,0.77643,0.77664,144000000.0
2006-02-09 21:55:00,0.77654,0.77686,0.77473,0.77614,157600000.0
2006-02-09 22:00:00,0.77664,0.77745,0.77652,0.7771,166400000.0
2006-02-09 22:05:00,0.77716,0.77749,0.77663,0.77706,129600000.0
2006-02-09 22:10:00,0.77671,0.7771,0.77642,0.77662,159400000.0
2006-02-09 22:15:00,0.77655,0.77696,0.77469,0.77668,99200000.0
2006-02-09 22:20:00,0.77636,0.77695,0.77623,0.77646,54400000.0
2006-02-09 22:25:00,0.77682,0.77684,0.77597,0.77619,140800000.0
2006-02-09 22:30:00,0.77592,0.77646,0.77549,0.77619,123200000.0
2006-02-09 22:35:00,0.77579,0.77615,0.77559,0.77615,140800000.0
2006-02-09 22:40:00,0.77616,0.77616,0.7756,0.77602,76200000.0
2006-02-09 22:45:00,0.77549,0.77635,0.77526,0.77587,76800000.0
2006-02-09 22:50:00,0.77593,0.77645,0.77558,0.77624,75200000.0
2006-02-09 23:00:00,0.77624,0.77656,0.77597,0.77598,155200000.0
2006-02-09 23:05:00,0.77615,0.77642,0.77591,0.77641,85800000.0
2006-02-09 23:15:00,0.77598,0.77655,0.77594,0.77619,128400000.0
2006-02-09 23:20:00,0.77649,0.77649,0.77573,0.77598,76800000.0
2006-02-09 23:25:00,0.77589,0.77638,0.77578,0.77615,76800000.0
2006-02-09 23:30:00,0.7758,0.7765,0.77462,0.77616,91600000.0
2006-02-09 23:35:00,0.77649,0.77672,0.77495,0.77642,138000000.0
2006-02-09 23:40:00,0.77671,0.77685,0.77628,0.77656,67200000.0
2006-02-09 23:45:00,0.77648,0.77677,0.7762,0.7763,112200000.0
2006-02-09 23:50:00,0.77607,0.77649,0.77585,0.77612,101200000.0
2006-02-09 23:55:00,0.77639,0.77642,0.77572,0.77621,120000000.0
2006-02-10 00:25:00,0.7762,0.7762,0.77565,0.77565,72000000.0
2006-02-10 00:30:00,0.77609,0.77696,0.77597,0.77644,179200000.0
2006-02-10 00:35:00,0.77682,0.77698,0.77559,0.77663,76800000.0
2006-02-10 00:40:00,0.77638,0.7766,0.77615,0.77631,20800000.0
2006-02-10 00:50:00,0.77629,0.7768,0.77627,0.7765,67200000.0
2006-02-10 00:55:00,0.77659,0.77702,0.77637,0.7764,62400000.0
2006-02-10 01:00:00,0.77675,0.77843,0.77667,0.7784,171600000.0
2006-02-10 01:05:00,0.77814,0.77841,0.7763,0.77773,235200000.0
2006-02-10 01:10:00,0.77768,0.77853,0.77767,0.77847,171200000.0
2006-02-10 01:15:00,0.77845,0.77845,0.77757,0.77782,169000000.0
2006-02-10 01:20:00,0.77762,0.77826,0.77544,0.77786,100800000.0
2006-02-10 01:25:00,0.77825,0.77834,0.77776,0.77778,43200000.0
2006-02-10 01:30:00,0.77841,0.7795,0.77575,0.77925,124800000.0
2006-02-10 01:35:00,0.77949,0.78033,0.77914,0.77975,148400000.0
2006-02-10 01:40:00,0.77979,0.78023,0.7795,0.78017,137400000.0
2006-02-10 01:45:00,0.78028,0.78049,0.77888,0.78025,159800000.0
2006-02-10 01:50:00,0.77995,0.78082,0.77985,0.78033,173200000.0
2006-02-10 01:55:00,0.7803,0.7807,0.77999,0.78003,164800000.0
2006-02-10 02:00:00,0.78018,0.78061,0.77993,0.78012,162600000.0
2006-02-10 02:05:00,0.77988,0.78057,0.77964,0.77964,169600000.0
2006-02-10 02:10:00,0.78003,0.78028,0.77968,0.77977,167200000.0
2006-02-10 02:15:00,0.78022,0.78052,0.7798,0.78036,105600000.0
2006-02-10 02:20:00,0.77986,0.78053,0.77986,0.78015,90000000.0
2006-02-10 02:25:00,0.78019,0.78049,0.77844,0.78019,160400000.0
2006-02-10 02:30:00,0.78024,0.78026,0.77947,0.77947,157200000.0
2006-02-10 02:35:00,0.77956,0.77983,0.77911,0.77927,107200000.0
2006-02-10 02:40:00,0.7796,0.7796,0.77672,0.77883,150200000.0
2006-02-10 02:45:00,0.77842,0.77901,0.77842,0.77857,89600000.0
2006-02-10 02:50:00,0.77901,0.77928,0.77856,0.77871,165800000.0
2006-02-10 02:55:00,0.77931,0.77931,0.77851,0.77872,109800000.0
2006-02-10 03:00:00,0.77872,0.77918,0.77844,0.7788,120000000.0
2006-02-10 03:05:00,0.7789,0.77933,0.77859,0.77933,187200000.0
2006-02-10 03:10:00,0.77906,0.77935,0.77855,0.77878,179400000.0
2006-02-10 03:15:00,0.77851,0.77929,0.77644,0.77873,92800000.0
2006-02-10 03:20:00,0.77874,0.77907,0.77852,0.77893,104000000.0
2006-02-10 03:25:00,0.77846,0.77894,0.77804,0.77833,177600000.0
2006-02-10 03:30:00,0.77841,0.77868,0.77565,0.77777,155200000.0
2006-02-10 03:35:00,0.77821,0.77821,0.77733,0.77782,148800000.0
2006-02-10 03:40:00,0.77763,0.7781,0.77741,0.77808,120000000.0
2006-02-10 03:45:00,0.7777,0.77808,0.77758,0.77783,65600000.0
2006-02-10 03:50:00,0.77736,0.77813,0.77583,0.77749,105000000.0
2006-02-10 03:55:00,0.77753,0.77777,0.77692,0.77698,158400000.0
2006-02-10 04:00:00,0.77716,0.77767,0.77688,0.77717,97600000.0
2006-02-10 04:05:00,0.77715,0.77769,0.77665,0.77683,150800000.0
2006-02-10 04:10:00,0.77687,0.77727,0.77622,0.77701,91200000.0
2006-02-10 04:15:00,0.7771,0.77741,0.77663,0.77669,188600000.0
2006-02-10 04:20:00,0.77626,0.77757,0.77575,0.77721,66600000.0
2006-02-10 04:25:00,0.77732,0.77785,0.77703,0.77749,134400000.0
2006-02-10 04:30:00,0.77727,0.77756,0.77704,0.77727,34000000.0
2006-02-10 04:35:00,0.77757,0.77759,0.77711,0.77729,28800000.0
2006-02-10 04:40:00,0.77702,0.77757,0.77692,0.77719,72000000.0
2006-02-10 04:45:00,0.7775,0.77754,0.77705,0.77752,69200000.0
2006-02-10 04:50:00,0.77741,0.77776,0.77688,0.77743,88400000.0
2006-02-10 04:55:00,0.77734,0.77761,0.77666,0.77736,153600000.0
2006-02-10 05:00:00,0.77735,0.7777,0.77724,0.77746,42000000.0
2006-02-10 05:05:00,0.77742,0.77779,0.77696,0.77725,100200000.0
2006-02-10 05:10:00,0.77722,0.77746,0.77683,0.77709,116800000.0
2006-02-10 05:15:00,0.77715,0.77746,0.77695,0.77714,24000000.0
2006-02-10 05:20:00,0.77693,0.77751,0.77677,0.77751,148800000.0
2006-02-10 05:25:00,0.7771,0.77785,0.77706,0.77748,122600000.0
2006-02-10 05:30:00,0.77779,0.77819,0.77739,0.77776,134400000.0
2006-02-10 05:35:00,0.77833,0.7785,0.77786,0.77826,100800000.0
2006-02-10 05:40:00,0.77837,0.77878,0.77821,0.77846,96400000.0
2006-02-10 05:45:00,0.77884,0.77886,0.77795,0.77824,127400000.0
2006-02-10 05:50:00,0.77843,0.77881,0.7779,0.77847,107200000.0
2006-02-10 05:55:00,0.7786,0.77884,0.77824,0.77836,102400000.0
2006-02-10 06:00:00,0.77876,0.77877,0.77779,0.77803,164600000.0
2006-02-10 06:05:00,0.77812,0.77839,0.77761,0.77789,110400000.0
2006-02-10 06:10:00,0.77774,0.77821,0.77774,0.77776,80000000.0
2006-02-10 06:15:00,0.7779,0.77832,0.77762,0.77796,113600000.0
2006-02-10 06:20:00,0.77796,0.77832,0.77779,0.77799,33600000.0
2006-02-10 06:25:00,0.7784,0.77857,0.77796,0.77821,136000000.0
2006-02-10 06:30:00,0.77802,0.77869,0.77795,0.77859,110800000.0
2006-02-10 06:35:00,0.77802,0.77854,0.77798,0.77822,41600000.0
2006-02-10 06:45:00,0.77863,0.7789,0.77824,0.7789,70200000.0
2006-02-10 06:55:00,0.77867,0.77903,0.77837,0.77858,141200000.0
2006-02-10 07:00:00,0.77886,0.77891,0.77832,0.77855,100800000.0
2006-02-10 07:05:00,0.77843,0.77907,0.77838,0.77882,176000000.0
2006-02-10 07:10:00,0.77883,0.77911,0.77849,0.77886,93800000.0
2006-02-10 07:15:00,0.77855,0.77902,0.77834,0.77898,101200000.0
2006-02-10 07:20:00,0.779,0.77941,0.77846,0.77889,150400000.0
2006-02-10 07:25:00,0.77877,0.77985,0.77877,0.7795,187000000.0
2006-02-10 07:30:00,0.77962,0.77999,0.77939,0.77962,161600000.0
2006-02-10 07:35:00,0.77955,0.7798,0.77878,0.77921,177000000.0
2006-02-10 07:40:00,0.77895,0.77973,0.77875,0.77931,120400000.0
2006-02-10 07:45:00,0.77938,0.77969,0.77799,0.77822,181800000.0
2006-02-10 07:50:00,0.77865,0.77918,0.77676,0.7785,225600000.0
2006-02-10 07:55:00,0.7785,0.7792,0.77846,0.7785,72000000.0
2006-02-10 08:00:00,0.77875,0.77925,0.77837,0.77855,211000000.0
2006-02-10 08:05:00,0.77865,0.77951,0.77832,0.77924,124800000.0
2006-02-10 08:10:00,0.77868,0.77993,0.77868,0.77908,107200000.0
2006-02-10 08:15:00,0.77925,0.77957,0.77888,0.77932,100200000.0
2006-02-10 08:20:00,0.77927,0.77927,0.77683,0.7785,110400000.0
2006-02-10 08:25:00,0.77864,0.77899,0.7784,0.77873,74600000.0
2006-02-10 08:30:00,0.77882,0.77918,0.77819,0.77833,172800000.0
2006-02-10 08:35:00,0.77795,0.77855,0.77777,0.77848,191800000.0
2006-02-10 08:40:00,0.77826,0.7785,0.77775,0.77803,81600000.0
2006-02-10 08:45:00,0.77833,0.77846,0.7779,0.77799,108800000.0
2006-02-10 08:50:00,0.77844,0.77858,0.77637,0.77829,161600000.0
2006-02-10 08:55:00,0.7785,0.77858,0.77589,0.77799,120000000.0
2006-02-10 09:00:00,0.77816,0.77854,0.77751,0.77773,144000000.0
2006-02-10 09:05:00,0.77795,0.77803,0.7774,0.77778,140000000.0
2006-02-10 09:10:00,0.77797,0.77855,0.77755,0.77828,152400000.0
2006-02-10 09:15:00,0.77849,0.77871,0.77721,0.77848,177000000.0
2006-02-10 09:20:00,0.77835,0.77886,0.77812,0.77857,66600000.0
2006-02-10 09:25:00,0.77843,0.77949,0.77816,0.77881,144000000.0
2006-02-10 09:30:00,0.77929,0.78026,0.77906,0.78026,148800000.0
2006-02-10 09:35:00,0.77985,0.78021,0.77904,0.77999,168000000.0
2006-02-10 09:40:00,0.77978,0.78031,0.77766,0.78007,158800000.0
2006-02-10 09:45:00,0.78007,0.78065,0.7799,0.78012,197600000.0
2006-02-10 09:50:00,0.78018,0.78018,0.77887,0.77906,177600000.0
2006-02-10 09:55:00,0.7788,0.77927,0.77866,0.77888,157600000.0
2006-02-10 10:00:00,0.77897,0.77921,0.77843,0.77871,210600000.0
2006-02-10 10:05:00,0.77898,0.77928,0.77789,0.77865,190800000.0
2006-02-10 10:10:00,0.77889,0.77909,0.77814,0.77841,206400000.0
2006-02-10 10:15:00,0.77895,0.77931,0.77852,0.77885,158400000.0
2006-02-10 10:20:00,0.77903,0.77941,0.77686,0.77927,201600000.0
2006-02-10 10:25:00,0.77876,0.77933,0.77857,0.77873,182400000.0
2006-02-10 10:30:00,0.77895,0.77956,0.77791,0.77903,211200000.0
2006-02-10 10:35:00,0.77907,0.77938,0.77866,0.77911,158400000.0
2006-02-10 10:40:00,0.77952,0.77955,0.77881,0.77924,200400000.0
2006-02-10 10:45:00,0.77888,0.77929,0.77833,0.77868,206400000.0
2006-02-10 10:50:00,0.77878,0.77878,0.77796,0.77819,162600000.0
2006-02-10 10:55:00,0.77849,0.77883,0.77801,0.77868,201600000.0
2006-02-10 11:00:00,0.77851,0.77931,0.77824,0.77886,203600000.0
2006-02-10 11:05:00,0.77872,0.77942,0.77687,0.7792,190800000.0
2006-02-10 11:10:00,0.77901,0.77928,0.77859,0.77865,206400000.0
2006-02-10 11:15:00,0.77882,0.77925,0.77856,0.77877,124200000.0
2006-02-10 11:20:00,0.7789,0.77934,0.77871,0.77892,124200000.0
2006-02-10 11:25:00,0.77942,0.77985,0.77885,0.77947,144000000.0
2006-02-10 11:30:00,0.77948,0.77978,0.7789,0.77961,206400000.0
2006-02-10 11:35:00,0.77936,0.77999,0.77906,0.77968,192400000.0
2006-02-10 11:40:00,0.77942,0.78016,0.77899,0.77952,158800000.0
2006-02-10 11:45:00,0.78011,0.78074,0.77961,0.77992,197200000.0
2006-02-10 11:50:00,0.77992,0.78029,0.77722,0.77965,211600000.0
2006-02-10 11:55:00,0.77964,0.78046,0.77958,0.78011,177600000.0
2006-02-10 12:00:00,0.78032,0.7808,0.77752,0.78024,225600000.0
2006-02-10 12:05:00,0.78021,0.78129,0.77997,0.78098,164000000.0
2006-02-10 12:10:00,0.78084,0.78143,0.78031,0.78031,221200000.0
2006-02-10 12:15:00,0.78077,0.78153,0.78054,0.78142,220200000.0
2006-02-10 12:20:00,0.78096,0.78182,0.78069,0.78152,123600000.0
2006-02-10 12:25:00,0.78154,0.7819,0.7793,0.78159,148200000.0
2006-02-10 12:30:00,0.78164,0.78191,0.78128,0.78156,187200000.0
2006-02-10 12:35:00,0.7814,0.78201,0.78123,0.78157,198400000.0
2006-02-10 12:40:00,0.78186,0.78245,0.78145,0.78216,216800000.0
2006-02-10 12:45:00,0.78195,0.78242,0.78166,0.78183,196200000.0
2006-02-10 12:50:00,0.78217,0.78263,0.78146,0.78189,210600000.0
2006-02-10 12:55:00,0.7821,0.78246,0.78179,0.78241,128000000.0
2006-02-10 13:00:00,0.78246,0.78271,0.78158,0.78208,183200000.0
2006-02-10 13:05:00,0.78195,0.78307,0.78176,0.78257,204800000.0
2006-02-10 13:10:00,0.78308,0.78374,0.78208,0.78327,197200000.0
2006-02-10 13:15:00,0.78322,0.78364,0.78282,0.78364,210000000.0
2006-02-10 13:20:00,0.78322,0.78352,0.78246,0.78307,186600000.0
2006-02-10 13:25:00,0.78305,0.78316,0.78252,0.78316,115200000.0
2006-02-10 13:30:00,0.78286,0.78312,0.78237,0.78258,70400000.0
2006-02-10 13:35:00,0.78282,0.78325,0.78243,0.78296,159600000.0
2006-02-10 13:40:00,0.78271,0.78336,0.7826,0.78289,206400000.0
2006-02-10 13:45:00,0.7833,0.78337,0.78221,0.78281,356000000.0
2006-02-10 13:50:00,0.78272,0.78354,0.78126,0.7832,291400000.0
2006-02-10 13:55:00,0.7828,0.7833,0.78238,0.7828,201000000.0
2006-02-10 14:00:00,0.78265,0.78337,0.78244,0.78311,258600000.0
2006-02-10 14:05:00,0.78329,0.78406,0.78305,0.78369,245200000.0
2006-02-10 14:10:00,0.78311,0.78362,0.78279,0.78302,286400000.0
2006-02-10 14:15:00,0.78326,0.78331,0.78253,0.78299,225600000.0
2006-02-10 14:20:00,0.78301,0.78321,0.78274,0.78283,35200000.0
2006-02-10 14:25:00,0.7831,0.7832,0.78231,0.78283,620800000.0
2006-02-10 14:30:00,0.78258,0.7831,0.7823,0.78284,244600000.0
2006-02-10 14:35:00,0.78308,0.78317,0.78252,0.78303,234000000.0
2006-02-10 14:40:00,0.78302,0.78306,0.78178,0.78198,484800000.0
2006-02-10 14:45:00,0.78177,0.78269,0.78172,0.78238,120000000.0
2006-02-10 14:50:00,0.78276,0.78337,0.7824,0.78288,360000000.0
2006-02-10 14:55:00,0.78285,0.78316,0.78253,0.78261,211600000.0
2006-02-10 15:00:00,0.78285,0.78358,0.78275,0.78315,324600000.0
2006-02-10 15:05:00,0.78319,0.78382,0.78301,0.7836,250000000.0
2006-02-10 15:10:00,0.78368,0.78376,0.78289,0.78341,450400000.0
2006-02-10 15:15:00,0.78298,0.7835,0.78153,0.78286,230400000.0
2006-02-10 15:20:00,0.78299,0.78337,0.78274,0.7829,343400000.0
2006-02-10 15:25:00,0.78309,0.78309,0.78107,0.78267,411600000.0
2006-02-10 15:30:00,0.77905,0.78263,0.77777,0.78229,412600000.0
2006-02-10 15:35:00,0.78266,0.78329,0.78203,0.78312,431400000.0
2006-02-10 15:40:00,0.78275,0.78316,0.78232,0.783,290000000.0
2006-02-10 15:45:00,0.78279,0.78316,0.78229,0.78234,370400000.0
2006-02-10 15:50:00,0.78262,0.78316,0.78243,0.78304,356000000.0
2006-02-10 15:55:00,0.78283,0.78357,0.78257,0.78323,273000000.0
2006-02-10 16:00:00,0.78312,0.78374,0.78255,0.78335,494400000.0
2006-02-10 16:05:00,0.78296,0.78339,0.78252,0.78277,565000000.0
2006-02-10 16:10:00,0.78205,0.78276,0.78082,0.78233,425400000.0
2006-02-10 16:15:00,0.78232,0.78302,0.78212,0.78256,398800000.0
2006-02-10 16:20:00,0.78283,0.78323,0.78214,0.78323,415800000.0
2006-02-10 16:25:00,0.78285,0.78344,0.78278,0.78326,288400000.0
2006-02-10 16:30:00,0.78331,0.78347,0.78249,0.78278,743800000.0
2006-02-10 16:35:00,0.78277,0.78282,0.78194,0.78228,546000000.0
2006-02-10 16:40:00,0.78219,0.78272,0.78191,0.78212,326800000.0
2006-02-10 16:45:00,0.78235,0.78251,0.78165,0.78187,778600000.0
2006-02-10 16:50:00,0.78181,0.78296,0.78161,0.78278,596400000.0
2006-02-10 16:55:00,0.78283,0.78288,0.78212,0.7822,599000000.0
2006-02-10 17:00:00,0.78267,0.78302,0.78207,0.7826,712600000.0
2006-02-10 17:05:00,0.78266,0.78328,0.78246,0.78302,484000000.0
2006-02-10 17:10:00,0.78274,0.78445,0.78253,0.78413,542400000.0
2006-02-10 17:15:00,0.78449,0.78486,0.78361,0.78395,508800000.0
2006-02-10 17:20:00,0.78387,0.7839,0.78279,0.78335,288400000.0
2006-02-10 17:25:00,0.78356,0.78465,0.78352,0.78427,412600000.0
2006-02-10 17:30:00,0.78385,0.78432,0.78271,0.78271,475000000.0
2006-02-10 17:35:00,0.7829,0.78335,0.7825,0.78299,816800000.0
2006-02-10 17:40:00,0.78272,0.78334,0.78247,0.78321,367800000.0
2006-02-10 17:45:00,0.78289,0.78362,0.78249,0.78287,637400000.0
2006-02-10 17:50:00,0.78299,0.78342,0.78178,0.78194,467000000.0
2006-02-10 17:55:00,0.78186,0.78341,0.78186,0.78312,858400000.0
2006-02-10 18:00:00,0.78314,0.7837,0.78286,0.7832,590600000.0
2006-02-10 18:05:00,0.78337,0.78379,0.78295,0.78336,984000000.0
2006-02-10 18:10:00,0.78321,0.78381,0.78185,0.78207,317400000.0
2006-02-10 18:15:00,0.78175,0.78279,0.78175,0.78254,345600000.0
2006-02-10 18:20:00,0.78294,0.78294,0.78196,0.78227,469600000.0
2006-02-10 18:25:00,0.78239,0.78239,0.78139,0.78164,296400000.0
2006-02-10 18:30:00,0.78177,0.7824,0.77948,0.78177,238200000.0
2006-02-10 18:35:00,0.78209,0.78271,0.78114,0.7826,292800000.0
2006-02-10 18:40:00,0.78224,0.783,0.78203,0.78297,201400000.0
2006-02-10 18:45:00,0.78293,0.78319,0.78221,0.78307,354600000.0
2006-02-10 18:50:00,0.78292,0.78321,0.7823,0.78282,209600000.0
2006-02-10 18:55:00,0.78283,0.78358,0.78253,0.7831,246600000.0
2006-02-10 19:00:00,0.78333,0.78333,0.78226,0.78293,196800000.0
2006-02-10 19:05:00,0.78309,0.7838,0.78263,0.7838,506800000.0
2006-02-10 19:10:00,0.7833,0.7838,0.78275,0.78275,243200000.0
2006-02-10 19:15:00,0.78285,0.78331,0.7826,0.78277,161600000.0
2006-02-10 19:20:00,0.78332,0.78373,0.78303,0.78361,158400000.0
2006-02-10 19:25:00,0.78312,0.78365,0.78231,0.78334,204200000.0
2006-02-10 19:30:00,0.78258,0.78336,0.78236,0.78284,193400000.0
2006-02-10 19:35:00,0.78342,0.78353,0.78288,0.783,148800000.0
2006-02-10 19:40:00,0.7833,0.78338,0.78264,0.7827,153600000.0
2006-02-10 19:45:00,0.78306,0.78343,0.78273,0.78308,148200000.0
2006-02-10 19:50:00,0.78282,0.78385,0.78261,0.78356,177400000.0
2006-02-10 19:55:00,0.78282,0.78396,0.78282,0.78355,183800000.0
2006-02-10 20:00:00,0.7835,0.784,0.78147,0.78372,142400000.0
2006-02-10 20:05:00,0.78357,0.78387,0.78304,0.7834,168000000.0
2006-02-10 20:10:00,0.78321,0.78368,0.7831,0.78337,183200000.0
2006-02-10 20:15:00,0.7831,0.78365,0.78308,0.78309,72000000.0
2006-02-10 20:20:00,0.78323,0.78383,0.7812,0.78339,107200000.0
2006-02-10 20:25:00,0.78375,0.78381,0.78328,0.7833,131200000.0
2006-02-10 20:30:00,0.78356,0.78391,0.78327,0.78345,93800000.0
2006-02-10 20:35:00,0.78347,0.78394,0.7831,0.78384,154000000.0
2006-02-10 20:40:00,0.78385,0.78404,0.78337,0.78397,153600000.0
2006-02-10 20:45:00,0.7839,0.7839,0.78319,0.78358,139200000.0
2006-02-10 20:50:00,0.78367,0.78367,0.78127,0.78311,168000000.0
2006-02-10 20:55:00,0.78332,0.78366,0.78278,0.78319,161000000.0
2006-02-10 21:00:00,0.78307,0.78309,0.78249,0.78274,143400000.0
2006-02-10 21:05:00,0.78247,0.78291,0.78237,0.78284,187600000.0
2006-02-10 21:10:00,0.78257,0.78289,0.78233,0.78271,104000000.0
2006-02-10 21:15:00,0.78266,0.78266,0.78148,0.78203,174400000.0
2006-02-10 21:20:00,0.78223,0.78249,0.78173,0.78205,176000000.0
2006-02-10 21:25:00,0.78224,0.78251,0.78183,0.78184,107200000.0
2006-02-10 21:30:00,0.78224,0.78227,0.78162,0.78216,116800000.0
2006-02-10 21:35:00,0.78223,0.78232,0.78051,0.78229,140800000.0
2006-02-10 21:40:00,0.78197,0.7823,0.78008,0.78193,172800000.0
2006-02-10 21:45:00,0.78203,0.78241,0.78168,0.78205,169600000.0
2006-02-10 21:50:00,0.78224,0.78275,0.78185,0.78268,129600000.0
2006-02-10 21:55:00,0.7823,0.78305,0.78103,0.78302,53200000.0
2006-02-10 22:00:00,0.78303,0.78303,0.78218,0.7825,132200000.0
2006-02-10 22:05:00,0.78293,0.78311,0.78241,0.78299,157200000.0
2006-02-10 22:10:00,0.78273,0.78305,0.78166,0.78243,97400000.0
2006-02-10 22:15:00,0.78261,0.78301,0.77928,0.78251,176000000.0
2006-02-10 22:20:00,0.78257,0.7828,0.78188,0.78256,120400000.0
2006-02-10 22:25:00,0.78215,0.78258,0.78188,0.7824,152000000.0
2006-02-10 22:30:00,0.7821,0.78281,0.78195,0.78252,162600000.0
2006-02-10 22:35:00,0.78228,0.7827,0.78206,0.78225,51200000.0
2006-02-10 22:40:00,0.78194,0.7825,0.78193,0.78216,96000000.0
2006-02-10 22:45:00,0.7822,0.7825,0.78199,0.78238,86400000.0
2006-02-10 22:55:00,0.78183,0.78264,0.78183,0.78232,180200000.0
2006-02-10 23:00:00,0.78224,0.78278,0.78198,0.78224,159400000.0
2006-02-10 23:05:00,0.78251,0.78265,0.78186,0.78265,124200000.0
2006-02-10 23:10:00,0.78234,0.78265,0.7821,0.78239,67200000.0
2006-02-10 23:15:00,0.78227,0.78279,0.78202,0.78207,164800000.0
2006-02-10 23:20:00,0.78212,0.78252,0.78182,0.78182,148800000.0
2006-02-10 23:25:00,0.78215,0.78238,0.78181,0.78197,110400000.0
2006-02-10 23:30:00,0.78189,0.7824,0.78168,0.78178,65600000.0
2006-02-10 23:35:00,0.78204,0.78243,0.78051,0.78181,150400000.0
2006-02-10 23:40:00,0.78188,0.7822,0.78166,0.7819,38400000.0
2006-02-10 23:45:00,0.78204,0.78204,0.78148,0.78168,110800000.0
2006-02-10 23:50:00,0.78199,0.78199,0.78119,0.78155,72000000.0
2006-02-10 23:55:00,0.78168,0.78201,0.7814,0.78178,92800000.0
2006-02-13 00:00:00,0.78161,0.78196,0.78118,0.78138,76200000.0
2006-02-13 00:10:00,0.78135,0.78177,0.78116,0.78167,38400000.0
2006-02-13 00:15:00,0.78116,0.78175,0.78116,0.78148,64000000.0
2006-02-13 00:20:00,0.78179,0.78185,0.78134,0.78161,70800000.0
2006-02-13 00:30:00,0.78165,0.78175,0.78114,0.78134,38400000.0
2006-02-13 00:35:00,0.78161,0.78197,0.7811,0.78111,149200000.0
2006-02-13 00:40:00,0.78172,0.78172,0.78071,0.78095,105000000.0
2006-02-13 00:45:00,0.78102,0.78147,0.78066,0.78141,62400000.0
2006-02-13 00:50:00,0.78104,0.78154,0.78081,0.78154,108200000.0
2006-02-13 01:00:00,0.78148,0.78193,0.78134,0.78138,132600000.0
2006-02-13 01:05:00,0.78166,0.78235,0.78054,0.78202,234600000.0
2006-02-13 01:10:00,0.78213,0.78256,0.78191,0.78229,134800000.0
2006-02-13 01:15:00,0.78207,0.78236,0.78171,0.78193,63200000.0
2006-02-13 01:20:00,0.7818,0.78236,0.77943,0.78181,120000000.0
2006-02-13 01:25:00,0.7819,0.78226,0.78161,0.78194,76800000.0
2006-02-13 01:30:00,0.78224,0.78224,0.77961,0.78104,24000000.0
2006-02-13 01:35:00,0.78215,0.78224,0.7818,0.782,52800000.0
2006-02-13 01:45:00,0.78168,0.78215,0.78152,0.78209,65600000.0
2006-02-13 01:50:00,0.78193,0.78224,0.78147,0.78178,72000000.0
2006-02-13 01:55:00,0.78189,0.78253,0.78171,0.78207,124800000.0
2006-02-13 02:00:00,0.7822,0.78266,0.78126,0.78221,121600000.0
2006-02-13 02:05:00,0.78262,0.78263,0.78189,0.78205,124200000.0
2006-02-13 02:10:00,0.78215,0.78215,0.78131,0.78173,161600000.0
2006-02-13 02:15:00,0.78203,0.78219,0.78128,0.7819,158800000.0
2006-02-13 02:20:00,0.78144,0.78198,0.78114,0.78135,91200000.0
2006-02-13 02:25:00,0.78138,0.78168,0.78028,0.78147,48400000.0
2006-02-13 02:30:00,0.78176,0.78209,0.78117,0.78158,150800000.0
2006-02-13 02:35:00,0.78171,0.78294,0.78171,0.78241,150000000.0
2006-02-13 02:45:00,0.78228,0.78286,0.78211,0.78255,51200000.0
2006-02-13 02:50:00,0.78253,0.78298,0.78217,0.78269,145600000.0
2006-02-13 02:55:00,0.78306,0.7832,0.78246,0.78291,164800000.0
2006-02-13 03:00:00,0.78292,0.7835,0.78276,0.78314,193800000.0
2006-02-13 03:05:00,0.78314,0.78364,0.78281,0.78301,153400000.0
2006-02-13 03:10:00,0.78325,0.78355,0.78301,0.78303,20800000.0
2006-02-13 03:15:00,0.78314,0.78354,0.7807,0.78308,116800000.0
2006-02-13 03:20:00,0.78277,0.78318,0.78247,0.78298,108200000.0
2006-02-13 03:25:00,0.78287,0.78289,0.78209,0.78237,109800000.0
2006-02-13 03:30:00,0.78248,0.78275,0.78213,0.78238,59200000.0
2006-02-13 03:35:00,0.78238,0.78265,0.78187,0.78188,65600000.0
2006-02-13 03:40:00,0.7821,0.78254,0.78189,0.78201,116200000.0
2006-02-13 03:45:00,0.78248,0.78253,0.78204,0.78228,62400000.0
2006-02-13 03:50:00,0.78229,0.78252,0.78192,0.78239,62400000.0
2006-02-13 03:55:00,0.78199,0.78265,0.78194,0.78237,253800000.0
2006-02-13 04:00:00,0.78218,0.78242,0.78194,0.78214,59000000.0
2006-02-13 04:05:00,0.78207,0.78243,0.78166,0.78174,61800000.0
2006-02-13 04:10:00,0.78197,0.78254,0.78183,0.78224,62200000.0
2006-02-13 04:15:00,0.78226,0.78255,0.78197,0.78241,62800000.0
2006-02-13 04:20:00,0.7824,0.78251,0.78193,0.7825,71400000.0
2006-02-13 04:25:00,0.78217,0.78266,0.78208,0.78228,52800000.0
2006-02-13 04:30:00,0.78219,0.78263,0.78194,0.78221,101600000.0
2006-02-13 04:35:00,0.78241,0.78253,0.78183,0.78215,101800000.0
2006-02-13 04:40:00,0.78211,0.78251,0.78184,0.78242,181600000.0
2006-02-13 04:45:00,0.78215,0.78253,0.78178,0.78207,165200000.0
2006-02-13 04:50:00,0.78178,0.7828,0.78178,0.78249,176000000.0
2006-02-13 04:55:00,0.78285,0.78314,0.78222,0.78282,119200000.0
2006-02-13 05:00:00,0.78276,0.78306,0.78252,0.78279,68800000.0
2006-02-13 05:05:00,0.78308,0.78349,0.78267,0.78311,123600000.0
2006-02-13 05:10:00,0.78307,0.78378,0.78284,0.78359,157200000.0
2006-02-13 05:15:00,0.78324,0.78402,0.78324,0.78402,91000000.0
2006-02-13 05:20:00,0.78405,0.78405,0.78291,0.78317,142400000.0
2006-02-13 05:25:00,0.78332,0.78364,0.78273,0.78352,129600000.0
2006-02-13 05:30:00,0.78319,0.78356,0.78255,0.7826,144000000.0
2006-02-13 05:35:00,0.78307,0.7832,0.78263,0.78316,105600000.0
2006-02-13 05:40:00,0.78267,0.78309,0.78248,0.78288,137600000.0
2006-02-13 05:45:00,0.78294,0.78351,0.78242,0.78321,149800000.0
2006-02-13 05:50:00,0.78324,0.78365,0.78298,0.78356,88400000.0
2006-02-13 05:55:00,0.78361,0.78369,0.78321,0.78324,38400000.0
2006-02-13 06:00:00,0.78315,0.78371,0.78304,0.7834,67200000.0
2006-02-13 06:05:00,0.78328,0.78372,0.78275,0.78292,113600000.0
2006-02-13 06:10:00,0.783,0.78339,0.78273,0.78293,179600000.0
2006-02-13 06:15:00,0.78293,0.7834,0.78278,0.78305,154600000.0
2006-02-13 06:20:00,0.78293,0.78363,0.78285,0.78322,152400000.0
2006-02-13 06:25:00,0.78334,0.78357,0.7831,0.78346,38400000.0
2006-02-13 06:30:00,0.78319,0.78355,0.78294,0.78307,91200000.0
2006-02-13 06:35:00,0.78321,0.78348,0.78268,0.78339,148800000.0
2006-02-13 06:40:00,0.78314,0.78381,0.78305,0.78352,105000000.0
2006-02-13 06:50:00,0.78297,0.78349,0.78287,0.78287,81600000.0
2006-02-13 06:55:00,0.78298,0.78329,0.7827,0.78287,92800000.0
2006-02-13 07:00:00,0.78275,0.78326,0.78273,0.78321,65600000.0
2006-02-13 07:05:00,0.7829,0.78319,0.78266,0.78319,86400000.0
2006-02-13 07:10:00,0.78282,0.78337,0.78282,0.78337,96000000.0
2006-02-13 07:15:00,0.78307,0.78352,0.78301,0.78327,67600000.0
2006-02-13 07:20:00,0.78351,0.78351,0.78278,0.78296,72000000.0
2006-02-13 07:25:00,0.78274,0.78325,0.78271,0.78275,65600000.0
2006-02-13 07:30:00,0.78274,0.78336,0.78272,0.78309,62400000.0
2006-02-13 07:40:00,0.78293,0.78332,0.78284,0.78304,33600000.0
2006-02-13 07:45:00,0.78302,0.78336,0.78235,0.78291,135400000.0
2006-02-13 07:50:00,0.783,0.78331,0.78274,0.78323,177000000.0
2006-02-13 07:55:00,0.78299,0.78349,0.78272,0.78349,110400000.0
2006-02-13 08:00:00,0.7834,0.78357,0.78305,0.78328,124800000.0
2006-02-13 08:05:00,0.78292,0.78344,0.78256,0.78323,106400000.0
2006-02-13 08:10:00,0.78268,0.78338,0.78262,0.78297,141800000.0
2006-02-13 08:15:00,0.78327,0.78327,0.78281,0.78295,28800000.0
2006-02-13 08:20:00,0.78282,0.78343,0.78052,0.78279,125200000.0
2006-02-13 08:25:00,0.78262,0.78335,0.78259,0.78331,139600000.0
2006-02-13 08:30:00,0.78302,0.78334,0.78259,0.783,162600000.0
2006-02-13 08:35:00,0.78287,0.78336,0.78269,0.78336,148800000.0
2006-02-13 08:40:00,0.78321,0.7836,0.78302,0.78311,65600000.0
2006-02-13 08:45:00,0.78353,0.78353,0.78288,0.78313,137000000.0
2006-02-13 08:50:00,0.78333,0.78376,0.78045,0.78348,86400000.0
2006-02-13 08:55:00,0.78392,0.784,0.78303,0.78368,115000000.0
2006-02-13 09:00:00,0.78356,0.78386,0.78321,0.78339,163200000.0
2006-02-13 09:05:00,0.78341,0.78384,0.78327,0.78334,105600000.0
2006-02-13 09:10:00,0.7834,0.7842,0.7831,0.78391,186600000.0
2006-02-13 09:15:00,0.78356,0.78428,0.78201,0.78372,134400000.0
2006-02-13 09:20:00,0.7841,0.78416,0.78319,0.78364,173200000.0
2006-02-13 09:25:00,0.7832,0.78372,0.78295,0.78318,181800000.0
2006-02-13 09:30:00,0.78361,0.78461,0.78312,0.78459,201000000.0
2006-02-13 09:35:00,0.78463,0.78488,0.78361,0.78444,132800000.0
2006-02-13 09:40:00,0.78431,0.78482,0.78235,0.78431,151400000.0
2006-02-13 09:45:00,0.78426,0.78454,0.78368,0.78418,196800000.0
2006-02-13 09:50:00,0.78386,0.78414,0.78337,0.78363,144000000.0
2006-02-13 09:55:00,0.78349,0.78378,0.78249,0.78306,158400000.0
2006-02-13 10:00:00,0.78272,0.78312,0.78226,0.78244,163600000.0
2006-02-13 10:05:00,0.7832,0.78336,0.7826,0.78313,185000000.0
2006-02-13 10:10:00,0.78319,0.78344,0.78256,0.78315,206400000.0
2006-02-13 10:15:00,0.78312,0.78317,0.78252,0.78316,105600000.0
2006-02-13 10:20:00,0.78301,0.78371,0.78143,0.78292,201600000.0
2006-02-13 10:25:00,0.78279,0.78356,0.78266,0.78336,182200000.0
2006-02-13 10:30:00,0.78319,0.78403,0.78254,0.78322,177000000.0
2006-02-13 10:35:00,0.78353,0.78405,0.78329,0.78359,158800000.0
2006-02-13 10:40:00,0.78374,0.78374,0.78278,0.78304,144400000.0
2006-02-13 10:45:00,0.78304,0.78356,0.78265,0.78344,206200000.0
2006-02-13 10:50:00,0.78315,0.78378,0.78289,0.78376,119400000.0
2006-02-13 10:55:00,0.78369,0.7838,0.78259,0.78289,202000000.0
2006-02-13 11:00:00,0.78321,0.78337,0.7827,0.7831,148200000.0
2006-02-13 11:05:00,0.78334,0.78341,0.7805,0.78279,198400000.0
2006-02-13 11:10:00,0.78274,0.78366,0.78269,0.783,207200000.0
2006-02-13 11:15:00,0.78319,0.7836,0.78293,0.7833,165800000.0
2006-02-13 11:20:00,0.78346,0.78382,0.7831,0.78353,120000000.0
2006-02-13 11:25:00,0.78371,0.78374,0.78293,0.78367,140000000.0
2006-02-13 11:30:00,0.78327,0.78378,0.78293,0.78355,163200000.0
2006-02-13 11:35:00,0.78346,0.78376,0.78286,0.78336,158400000.0
2006-02-13 11:40:00,0.78344,0.78429,0.78307,0.78388,153600000.0
2006-02-13 11:45:00,0.78355,0.784,0.78299,0.78299,86800000.0
2006-02-13 11:50:00,0.78382,0.78431,0.78216,0.78387,211000000.0
2006-02-13 11:55:00,0.78412,0.78447,0.78381,0.78387,177600000.0
2006-02-13 12:00:00,0.78403,0.78438,0.78353,0.78413,172800000.0
2006-02-13 12:05:00,0.78387,0.78452,0.78379,0.78447,184000000.0
2006-02-13 12:10:00,0.78422,0.78445,0.78378,0.78425,100800000.0
2006-02-13 12:15:00,0.78392,0.78472,0.78368,0.7844,220600000.0
2006-02-13 12:20:00,0.78462,0.78472,0.78156,0.78403,163200000.0
2006-02-13 12:25:00,0.78459,0.78483,0.78282,0.78444,148800000.0
2006-02-13 12:30:00,0.7845,0.78475,0.78417,0.78462,71400000.0
2006-02-13 12:35:00,0.7843,0.78479,0.78402,0.78428,168000000.0
2006-02-13 12:40:00,0.78498,0.78537,0.7845,0.78533,216000000.0
2006-02-13 12:45:00,0.78515,0.78559,0.78474,0.78551,196000000.0
2006-02-13 12:50:00,0.78525,0.78576,0.78502,0.78565,177000000.0
2006-02-13 12:55:00,0.78566,0.7859,0.78515,0.78537,167400000.0
2006-02-13 13:00:00,0.78544,0.7858,0.78465,0.78563,182600000.0
2006-02-13 13:05:00,0.78529,0.78596,0.78511,0.78564,171000000.0
2006-02-13 13:10:00,0.78553,0.7858,0.78465,0.78528,167200000.0
2006-02-13 13:15:00,0.78517,0.78564,0.78477,0.78556,137600000.0
2006-02-13 13:20:00,0.78522,0.78553,0.78479,0.78515,187200000.0
2006-02-13 13:25:00,0.78461,0.78516,0.78373,0.78405,187200000.0
2006-02-13 13:30:00,0.78423,0.78442,0.78348,0.78397,156200000.0
2006-02-13 13:35:00,0.78424,0.7845,0.78386,0.78407,168000000.0
2006-02-13 13:40:00,0.78412,0.78439,0.78391,0.78411,118400000.0
2006-02-13 13:45:00,0.78397,0.78444,0.78355,0.78363,360800000.0
2006-02-13 13:50:00,0.78384,0.78387,0.78197,0.78346,254800000.0
2006-02-13 13:55:00,0.78337,0.78393,0.78318,0.78367,202000000.0
2006-02-13 14:00:00,0.78358,0.78409,0.78347,0.78381,242000000.0
2006-02-13 14:05:00,0.78388,0.78452,0.78367,0.78445,244800000.0
2006-02-13 14:10:00,0.78439,0.78477,0.78346,0.78378,288000000.0
2006-02-13 14:15:00,0.78375,0.78423,0.78314,0.78394,264000000.0
2006-02-13 14:20:00,0.78389,0.78422,0.78355,0.78375,248800000.0
2006-02-13 14:25:00,0.78383,0.78416,0.78358,0.78363,446000000.0
2006-02-13 14:30:00,0.78394,0.78424,0.78347,0.7838,81600000.0
2006-02-13 14:35:00,0.78424,0.78431,0.78351,0.78351,372000000.0
2006-02-13 14:40:00,0.78387,0.78434,0.78374,0.78393,483800000.0
2006-02-13 14:45:00,0.78413,0.78429,0.78364,0.78407,296400000.0
2006-02-13 14:50:00,0.78443,0.78462,0.78397,0.78405,268200000.0
2006-02-13 14:55:00,0.78407,0.78434,0.78263,0.78271,263400000.0
2006-02-13 15:00:00,0.78326,0.7838,0.78301,0.78366,326800000.0
2006-02-13 15:05:00,0.7835,0.78376,0.78302,0.78325,235600000.0
2006-02-13 15:10:00,0.78318,0.78376,0.78305,0.7834,340800000.0
2006-02-13 15:15:00,0.78358,0.78374,0.78145,0.78317,225600000.0
2006-02-13 15:20:00,0.78358,0.7837,0.78309,0.7836,332600000.0
2006-02-13 15:25:00,0.78358,0.78374,0.78161,0.78362,375000000.0
2006-02-13 15:30:00,0.78382,0.78389,0.78345,0.78352,33600000.0
2006-02-13 15:35:00,0.7837,0.78403,0.78336,0.7837,392800000.0
2006-02-13 15:40:00,0.78415,0.78427,0.78343,0.7842,290200000.0
2006-02-13 15:45:00,0.78398,0.78423,0.78366,0.78366,351800000.0
2006-02-13 15:50:00,0.78422,0.78447,0.78373,0.7842,244600000.0
2006-02-13 15:55:00,0.78429,0.78458,0.78387,0.78404,238200000.0
2006-02-13 16:00:00,0.78399,0.78438,0.78374,0.78405,494800000.0
2006-02-13 16:05:00,0.78388,0.78432,0.7836,0.784,566600000.0
2006-02-13 16:10:00,0.78383,0.78419,0.78202,0.78347,427800000.0
2006-02-13 16:15:00,0.7838,0.78387,0.78307,0.7833,264800000.0
2006-02-13 16:20:00,0.78344,0.78417,0.78323,0.78367,420600000.0
2006-02-13 16:25:00,0.78413,0.78424,0.78357,0.78413,168000000.0
2006-02-13 16:30:00,0.7839,0.78434,0.78367,0.78401,744600000.0
2006-02-13 16:35:00,0.7839,0.78459,0.78345,0.78362,548000000.0
2006-02-13 16:40:00,0.78346,0.78357,0.78253,0.78279,408000000.0
2006-02-13 16:45:00,0.78318,0.78358,0.7827,0.7831,776600000.0
2006-02-13 16:50:00,0.7829,0.78367,0.78272,0.78329,594600000.0
2006-02-13 16:55:00,0.78318,0.7841,0.7831,0.78352,599800000.0
2006-02-13 17:00:00,0.78269,0.78437,0.7824,0.78409,721800000.0
2006-02-13 17:05:00,0.78386,0.78459,0.78375,0.78432,486600000.0
2006-02-13 17:10:00,0.78454,0.78454,0.78374,0.78395,543000000.0
2006-02-13 17:15:00,0.784,0.78425,0.78343,0.7836,508000000.0
2006-02-13 17:20:00,0.78411,0.78476,0.78373,0.78448,287400000.0
2006-02-13 17:25:00,0.78412,0.78489,0.78403,0.78433,306600000.0
2006-02-13 17:30:00,0.78442,0.78484,0.78385,0.78438,477200000.0
2006-02-13 17:35:00,0.78492,0.78509,0.78421,0.78455,814200000.0
2006-02-13 17:40:00,0.78442,0.78493,0.78417,0.78493,369600000.0
2006-02-13 17:45:00,0.78513,0.78523,0.78423,0.78451,620400000.0
2006-02-13 17:50:00,0.78466,0.78494,0.78429,0.78434,477200000.0
2006-02-13 17:55:00,0.78459,0.78506,0.78428,0.78456,734200000.0
2006-02-13 18:00:00,0.785,0.78506,0.78436,0.78475,465800000.0
2006-02-13 18:05:00,0.78455,0.78501,0.78437,0.78449,810200000.0
2006-02-13 18:10:00,0.78477,0.78505,0.78437,0.78501,316200000.0
2006-02-13 18:15:00,0.78508,0.78514,0.78438,0.78463,345800000.0
2006-02-13 18:20:00,0.7847,0.78501,0.78424,0.78491,470200000.0
2006-02-13 18:25:00,0.7849,0.78492,0.78421,0.78458,328400000.0
2006-02-13 18:30:00,0.78423,0.78485,0.78246,0.78436,242600000.0
2006-02-13 18:35:00,0.78449,0.78481,0.78303,0.78438,292200000.0
2006-02-13 18:40:00,0.78469,0.78474,0.78378,0.7842,153000000.0
2006-02-13 18:45:00,0.78453,0.78466,0.78323,0.78409,355600000.0
2006-02-13 18:50:00,0.78422,0.78473,0.78386,0.78422,206200000.0
2006-02-13 18:55:00,0.78429,0.78459,0.7838,0.78421,201000000.0
2006-02-13 19:00:00,0.78439,0.7845,0.78388,0.78444,163200000.0
2006-02-13 19:05:00,0.7845,0.78456,0.78395,0.78416,369600000.0
2006-02-13 19:10:00,0.78423,0.78469,0.784,0.78441,207200000.0
2006-02-13 19:15:00,0.7847,0.78472,0.78416,0.78457,140000000.0
2006-02-13 19:20:00,0.78418,0.7845,0.78383,0.7845,125000000.0
2006-02-13 19:25:00,0.78427,0.78471,0.78377,0.78465,163200000.0
2006-02-13 19:30:00,0.78437,0.78484,0.78416,0.78484,96000000.0
2006-02-13 19:35:00,0.78451,0.78495,0.78431,0.78455,96000000.0
2006-02-13 19:40:00,0.78442,0.78466,0.78387,0.78462,59200000.0
2006-02-13 19:45:00,0.78442,0.78467,0.78391,0.78413,134800000.0
2006-02-13 19:50:00,0.7847,0.7847,0.78416,0.78445,33600000.0
2006-02-13 19:55:00,0.7847,0.7847,0.78391,0.78409,144000000.0
2006-02-13 20:00:00,0.78414,0.78457,0.78398,0.78432,67000000.0
2006-02-13 20:10:00,0.78446,0.78459,0.78395,0.78395,130000000.0
2006-02-13 20:15:00,0.78436,0.78478,0.78397,0.78449,142400000.0
2006-02-13 20:20:00,0.78435,0.78478,0.78258,0.78455,99600000.0
2006-02-13 20:25:00,0.78455,0.78484,0.78429,0.78454,132800000.0
2006-02-13 20:30:00,0.78475,0.78487,0.78418,0.78487,144400000.0
2006-02-13 20:35:00,0.78464,0.78505,0.78444,0.78472,115200000.0
2006-02-13 20:40:00,0.7845,0.78499,0.78443,0.78462,76800000.0
2006-02-13 20:45:00,0.78434,0.78479,0.78422,0.78422,67200000.0
2006-02-13 20:50:00,0.7843,0.7846,0.78407,0.78432,33600000.0
2006-02-13 20:55:00,0.78431,0.78466,0.78407,0.78465,96000000.0
2006-02-13 21:00:00,0.78462,0.78466,0.78413,0.78413,28800000.0
2006-02-13 21:05:00,0.78463,0.7847,0.78415,0.78467,149200000.0
2006-02-13 21:10:00,0.78445,0.78467,0.78419,0.78422,62400000.0
2006-02-13 21:15:00,0.78426,0.78473,0.78406,0.78441,111400000.0
2006-02-13 21:20:00,0.78465,0.78466,0.78414,0.78414,38400000.0
2006-02-13 21:25:00,0.78414,0.78462,0.78389,0.7841,78800000.0
2006-02-13 21:30:00,0.78417,0.78431,0.7838,0.78419,102400000.0
2006-02-13 21:35:00,0.78419,0.78419,0.78362,0.78368,123200000.0
2006-02-13 21:40:00,0.78382,0.78421,0.78358,0.78382,129600000.0
2006-02-13 21:45:00,0.78388,0.78414,0.78335,0.78355,164200000.0
2006-02-13 21:50:00,0.78339,0.78385,0.78306,0.78362,169600000.0
2006-02-13 21:55:00,0.78359,0.78384,0.78215,0.78328,63400000.0
2006-02-13 22:00:00,0.78328,0.78366,0.78198,0.78306,120200000.0
2006-02-13 22:05:00,0.78362,0.7838,0.78316,0.78341,132200000.0
2006-02-13 22:10:00,0.78345,0.7838,0.78325,0.78355,62400000.0
2006-02-13 22:15:00,0.78377,0.78377,0.78308,0.78358,72000000.0
2006-02-13 22:20:00,0.78334,0.78367,0.78219,0.78342,33600000.0
2006-02-13 22:25:00,0.78362,0.78376,0.78322,0.78351,118400000.0
2006-02-13 22:30:00,0.78387,0.78434,0.78342,0.78434,120400000.0
2006-02-13 22:35:00,0.78396,0.78424,0.78355,0.78398,158400000.0
2006-02-13 22:40:00,0.78382,0.78434,0.78354,0.78387,138600000.0
2006-02-13 22:45:00,0.78397,0.78435,0.78368,0.784,109200000.0
2006-02-13 22:50:00,0.78377,0.78452,0.78356,0.78426,120000000.0
2006-02-13 22:55:00,0.78453,0.78454,0.78399,0.78449,110400000.0
2006-02-13 23:00:00,0.78448,0.7848,0.78395,0.7848,147200000.0
2006-02-13 23:05:00,0.78452,0.78479,0.78401,0.78456,156800000.0
2006-02-13 23:10:00,0.78432,0.7846,0.78404,0.78422,62400000.0
2006-02-13 23:15:00,0.78451,0.78467,0.78402,0.78436,57000000.0
2006-02-13 23:20:00,0.78431,0.78488,0.78411,0.78415,144000000.0
2006-02-13 23:25:00,0.78475,0.78475,0.78419,0.78452,67200000.0
2006-02-13 23:30:00,0.78466,0.78476,0.78242,0.7841,72400000.0
2006-02-13 23:35:00,0.78468,0.78468,0.78267,0.78426,38400000.0
2006-02-13 23:40:00,0.78415,0.78461,0.78411,0.78425,73600000.0
2006-02-13 23:45:00,0.78398,0.78442,0.78386,0.78426,62400000.0
2006-02-13 23:55:00,0.78399,0.78428,0.78374,0.78415,57600000.0
2006-02-14 00:20:00,0.78376,0.78431,0.78375,0.78431,28800000.0
2006-02-14 00:25:00,0.78414,0.7844,0.78384,0.78411,91200000.0
2006-02-14 00:30:00,0.78206,0.78258,0.77833,0.77856,145600000.0
2006-02-14 00:35:00,0.77899,0.77928,0.77864,0.77896,52200000.0
2006-02-14 00:40:00,0.77855,0.77907,0.7784,0.77863,113600000.0
2006-02-14 00:45:00,0.77888,0.77918,0.77833,0.77908,43200000.0
2006-02-14 00:55:00,0.77909,0.77933,0.77884,0.77923,34600000.0
2006-02-14 01:00:00,0.77895,0.77919,0.7786,0.77893,129000000.0
2006-02-14 01:05:00,0.77901,0.77927,0.77865,0.77885,52800000.0
2006-02-14 01:10:00,0.77913,0.77972,0.7789,0.77927,172800000.0
2006-02-14 01:15:00,0.7792,0.77959,0.77876,0.7791,150400000.0
2006-02-14 01:20:00,0.77886,0.77924,0.77634,0.77821,95400000.0
2006-02-14 01:25:00,0.77866,0.77923,0.7785,0.77899,206400000.0
2006-02-14 01:30:00,0.7788,0.77899,0.77617,0.77844,84800000.0
2006-02-14 01:35:00,0.77895,0.77907,0.77825,0.77876,129400000.0
2006-02-14 01:40:00,0.7788,0.77918,0.77851,0.77911,128400000.0
2006-02-14 01:45:00,0.77888,0.77927,0.77872,0.77899,81600000.0
2006-02-14 01:50:00,0.7794,0.77946,0.77872,0.77909,163200000.0
2006-02-14 01:55:00,0.77897,0.77943,0.77858,0.77878,71400000.0
2006-02-14 02:00:00,0.7789,0.77943,0.77873,0.77907,117800000.0
2006-02-14 02:05:00,0.77904,0.77952,0.77881,0.77911,66000000.0
2006-02-14 02:10:00,0.77859,0.77929,0.77858,0.77882,137600000.0
2006-02-14 02:15:00,0.77873,0.77919,0.77851,0.77873,158400000.0
2006-02-14 02:20:00,0.77887,0.77906,0.77849,0.77871,77200000.0
2006-02-14 02:25:00,0.7786,0.77914,0.77709,0.77852,92200000.0
2006-02-14 02:30:00,0.77874,0.77904,0.77699,0.77729,162000000.0
2006-02-14 02:35:00,0.77744,0.77795,0.77703,0.77713,182600000.0
2006-02-14 02:40:00,0.77729,0.77816,0.77541,0.77706,166400000.0
2006-02-14 02:45:00,0.77689,0.77746,0.77641,0.77693,130600000.0
2006-02-14 02:50:00,0.77713,0.77747,0.77685,0.77702,70400000.0
2006-02-14 02:55:00,0.77736,0.77799,0.77736,0.77772,141200000.0
2006-02-14 03:00:00,0.77756,0.77808,0.77729,0.77779,120000000.0
2006-02-14 03:05:00,0.77778,0.7782,0.7768,0.77708,168000000.0
2006-02-14 03:10:00,0.77713,0.77779,0.77683,0.77744,120000000.0
2006-02-14 03:15:00,0.77716,0.77818,0.77527,0.77747,131200000.0
2006-02-14 03:20:00,0.77756,0.77803,0.77751,0.77799,76800000.0
2006-02-14 03:25:00,0.77774,0.778,0.77731,0.77782,172800000.0
2006-02-14 03:30:00,0.7779,0.77795,0.77497,0.77755,125200000.0
2006-02-14 03:35:00,0.77753,0.77782,0.77723,0.77771,109600000.0
2006-02-14 03:40:00,0.77743,0.77788,0.77704,0.77758,136000000.0
2006-02-14 03:45:00,0.77738,0.77794,0.77719,0.77792,111200000.0
2006-02-14 03:50:00,0.77794,0.77796,0.77742,0.77749,28800000.0
2006-02-14 03:55:00,0.77754,0.77795,0.77712,0.7774,105400000.0
2006-02-14 04:00:00,0.77784,0.77817,0.77734,0.77784,104000000.0
2006-02-14 04:05:00,0.77762,0.77813,0.77762,0.77772,99200000.0
2006-02-14 04:10:00,0.77827,0.77898,0.77783,0.77858,129000000.0
2006-02-14 04:15:00,0.77845,0.77895,0.77809,0.77844,148200000.0
2006-02-14 04:20:00,0.7784,0.77868,0.77699,0.77803,96000000.0
2006-02-14 04:25:00,0.77813,0.77884,0.77812,0.77855,150400000.0
2006-02-14 04:30:00,0.77883,0.77883,0.77802,0.77827,95400000.0
2006-02-14 04:35:00,0.77816,0.7785,0.7778,0.77827,152000000.0
2006-02-14 04:40:00,0.77804,0.77836,0.7778,0.77799,148800000.0
2006-02-14 04:45:00,0.77816,0.77825,0.77681,0.77778,131200000.0
2006-02-14 04:50:00,0.77782,0.77846,0.77756,0.77846,92800000.0
2006-02-14 04:55:00,0.77787,0.77843,0.77768,0.77831,110400000.0
2006-02-14 05:00:00,0.77807,0.77833,0.7765,0.77755,70400000.0
2006-02-14 05:10:00,0.77794,0.77857,0.77765,0.77813,174400000.0
2006-02-14 05:15:00,0.77825,0.77866,0.77804,0.77835,123200000.0
2006-02-14 05:20:00,0.77826,0.77865,0.77817,0.77819,35200000.0
2006-02-14 05:25:00,0.77837,0.77869,0.7782,0.77866,28800000.0
2006-02-14 05:30:00,0.77835,0.77906,0.77802,0.77865,137400000.0
2006-02-14 05:35:00,0.7787,0.77919,0.7787,0.77919,38800000.0
2006-02-14 05:40:00,0.77898,0.77916,0.77553,0.779,120400000.0
2006-02-14 05:45:00,0.77864,0.7791,0.77844,0.77874,154000000.0
2006-02-14 05:50:00,0.77861,0.77929,0.77861,0.77905,91200000.0
2006-02-14 05:55:00,0.77902,0.77927,0.77864,0.77885,72000000.0
2006-02-14 06:00:00,0.77908,0.77925,0.77852,0.7789,124800000.0
2006-02-14 06:05:00,0.7794,0.7794,0.77866,0.77908,67200000.0
2006-02-14 06:10:00,0.77911,0.77947,0.77878,0.77938,144000000.0
2006-02-14 06:15:00,0.77927,0.77939,0.77889,0.77904,124200000.0
2006-02-14 06:20:00,0.77872,0.77926,0.77868,0.77926,61200000.0
2006-02-14 06:25:00,0.77893,0.77946,0.77891,0.77911,80000000.0
2006-02-14 06:30:00,0.77908,0.77937,0.77878,0.779,73600000.0
2006-02-14 06:35:00,0.77926,0.77937,0.7789,0.7789,52800000.0
2006-02-14 06:40:00,0.77947,0.77966,0.77906,0.77913,148600000.0
2006-02-14 06:45:00,0.77905,0.77961,0.7788,0.77931,105600000.0
2006-02-14 06:50:00,0.77946,0.77946,0.77902,0.77922,28800000.0
2006-02-14 06:55:00,0.77908,0.77945,0.77886,0.77945,44800000.0
2006-02-14 07:00:00,0.77913,0.77962,0.7791,0.77962,67200000.0
2006-02-14 07:05:00,0.77959,0.77959,0.77904,0.77928,53200000.0
2006-02-14 07:10:00,0.77952,0.77957,0.7789,0.77922,145600000.0
2006-02-14 07:15:00,0.77896,0.7795,0.77882,0.779,111200000.0
2006-02-14 07:20:00,0.77944,0.77944,0.77898,0.77898,24400000.0
2006-02-14 07:25:00,0.77918,0.77959,0.77894,0.77932,85800000.0
2006-02-14 07:30:00,0.77963,0.77969,0.77895,0.77943,81600000.0
2006-02-14 07:35:00,0.77941,0.77965,0.77891,0.77909,161600000.0
2006-02-14 07:40:00,0.77917,0.7793,0.77855,0.7791,104000000.0
2006-02-14 07:45:00,0.77888,0.77917,0.77856,0.77876,85800000.0
2006-02-14 07:50:00,0.77908,0.77908,0.77819,0.77819,124800000.0
2006-02-14 07:55:00,0.77882,0.77915,0.77841,0.77883,110400000.0
2006-02-14 08:00:00,0.7787,0.77934,0.77859,0.7786,173200000.0
2006-02-14 08:05:00,0.77878,0.77923,0.77818,0.77835,136000000.0
2006-02-14 08:10:00,0.77862,0.77899,0.77844,0.77848,59200000.0
2006-02-14 08:15:00,0.7788,0.7792,0.77853,0.77898,112000000.0
2006-02-14 08:20:00,0.77911,0.77938,0.77862,0.77886,124800000.0
2006-02-14 08:25:00,0.77878,0.77908,0.77816,0.77868,144400000.0
2006-02-14 08:30:00,0.77866,0.77873,0.77809,0.77836,172200000.0
2006-02-14 08:35:00,0.77837,0.77897,0.77814,0.77897,157800000.0
2006-02-14 08:40:00,0.77905,0.77941,0.7786,0.77902,214800000.0
2006-02-14 08:45:00,0.77881,0.77966,0.77881,0.7795,169400000.0
2006-02-14 08:50:00,0.7795,0.7795,0.77603,0.77854,165800000.0
2006-02-14 08:55:00,0.7785,0.77922,0.7785,0.77909,153600000.0
2006-02-14 09:00:00,0.77908,0.77948,0.77865,0.77942,105600000.0
2006-02-14 09:05:00,0.7792,0.7795,0.77868,0.77901,160800000.0
2006-02-14 09:10:00,0.77875,0.77941,0.77868,0.77902,186800000.0
2006-02-14 09:15:00,0.778,0.77915,0.77662,0.77887,160000000.0
2006-02-14 09:20:00,0.77893,0.77919,0.778,0.77822,172800000.0
2006-02-14 09:25:00,0.7784,0.7786,0.77726,0.77745,181800000.0
2006-02-14 09:30:00,0.77763,0.77837,0.77743,0.77812,201000000.0
2006-02-14 09:35:00,0.77808,0.77869,0.77754,0.77847,128000000.0
2006-02-14 09:40:00,0.77869,0.77872,0.77609,0.77829,200000000.0
2006-02-14 09:45:00,0.77858,0.77922,0.77819,0.77861,203600000.0
2006-02-14 09:50:00,0.7783,0.77889,0.77806,0.77877,105600000.0
2006-02-14 09:55:00,0.77842,0.77903,0.77827,0.77875,196600000.0
2006-02-14 10:00:00,0.77902,0.77902,0.77805,0.77864,176000000.0
2006-02-14 10:05:00,0.7786,0.779,0.77799,0.77876,223400000.0
2006-02-14 10:10:00,0.77855,0.7791,0.77842,0.77903,163200000.0
2006-02-14 10:15:00,0.77898,0.77918,0.77852,0.77872,158400000.0
2006-02-14 10:20:00,0.77875,0.77921,0.77619,0.77893,161800000.0
2006-02-14 10:25:00,0.7792,0.77926,0.77865,0.77885,146000000.0
2006-02-14 10:30:00,0.77914,0.77946,0.77834,0.77893,211000000.0
2006-02-14 10:35:00,0.77927,0.77933,0.77866,0.77914,141600000.0
2006-02-14 10:40:00,0.77889,0.77924,0.77844,0.77901,185600000.0
2006-02-14 10:45:00,0.77885,0.77944,0.77821,0.77882,206400000.0
2006-02-14 10:50:00,0.77854,0.77887,0.77755,0.77771,201600000.0
2006-02-14 10:55:00,0.77767,0.77835,0.77746,0.77796,201600000.0
2006-02-14 11:00:00,0.77823,0.77836,0.77705,0.77736,188000000.0
2006-02-14 11:05:00,0.77769,0.77778,0.77613,0.77725,152400000.0
2006-02-14 11:10:00,0.77722,0.77758,0.7765,0.77653,194000000.0
2006-02-14 11:15:00,0.77666,0.77728,0.77649,0.77702,158600000.0
2006-02-14 11:20:00,0.77699,0.77735,0.77664,0.77713,158400000.0
2006-02-14 11:25:00,0.77688,0.77767,0.77662,0.77767,133800000.0
2006-02-14 11:30:00,0.77731,0.77812,0.77668,0.77782,203200000.0
2006-02-14 11:35:00,0.77811,0.77811,0.77733,0.77762,192000000.0
2006-02-14 11:40:00,0.77762,0.77822,0.77762,0.77815,105000000.0
2006-02-14 11:45:00,0.77772,0.7783,0.77738,0.77792,196800000.0
2006-02-14 11:50:00,0.77793,0.77818,0.77621,0.77781,211600000.0
2006-02-14 11:55:00,0.77777,0.77798,0.77736,0.77751,177600000.0
2006-02-14 12:00:00,0.77721,0.77787,0.77478,0.77742,225000000.0
2006-02-14 12:05:00,0.77745,0.77786,0.77719,0.77782,164000000.0
2006-02-14 12:10:00,0.77759,0.77786,0.77711,0.77738,139200000.0
2006-02-14 12:15:00,0.77752,0.77782,0.77718,0.77754,120000000.0
2006-02-14 12:20:00,0.77709,0.778,0.77567,0.77719,199800000.0
2006-02-14 12:25:00,0.77717,0.77751,0.77594,0.77688,182400000.0
2006-02-14 12:30:00,0.77717,0.7774,0.77638,0.77695,153800000.0
2006-02-14 12:35:00,0.77649,0.77693,0.77626,0.77646,197800000.0
2006-02-14 12:40:00,0.77657,0.7774,0.77629,0.77685,171600000.0
2006-02-14 12:45:00,0.77712,0.77736,0.77671,0.77714,158400000.0
2006-02-14 12:50:00,0.77701,0.77736,0.77655,0.77727,139600000.0
2006-02-14 12:55:00,0.77733,0.7774,0.77681,0.77732,76800000.0
2006-02-14 13:00:00,0.77724,0.77726,0.77641,0.77673,105600000.0
2006-02-14 13:05:00,0.77702,0.7773,0.77661,0.77718,181800000.0
2006-02-14 13:10:00,0.77677,0.77707,0.77635,0.77692,194600000.0
2006-02-14 13:15:00,0.77668,0.77718,0.77647,0.7766,180800000.0
2006-02-14 13:20:00,0.77651,0.77714,0.7764,0.77659,186600000.0
2006-02-14 13:25:00,0.77672,0.77685,0.77623,0.77681,115200000.0
2006-02-14 13:30:00,0.77667,0.77686,0.77598,0.77662,192200000.0
2006-02-14 13:35:00,0.77641,0.77704,0.7762,0.77644,206400000.0
2006-02-14 13:40:00,0.7764,0.77682,0.77612,0.77653,172600000.0
2006-02-14 13:45:00,0.77649,0.7766,0.77534,0.77618,393600000.0
2006-02-14 13:50:00,0.77657,0.77683,0.7758,0.77614,258600000.0
2006-02-14 13:55:00,0.77629,0.77661,0.77569,0.77661,201000000.0
2006-02-14 14:00:00,0.77618,0.77668,0.77604,0.77604,91200000.0
2006-02-14 14:05:00,0.77607,0.7763,0.77557,0.77585,244800000.0
2006-02-14 14:10:00,0.77572,0.77628,0.77534,0.77602,287200000.0
2006-02-14 14:15:00,0.77651,0.77651,0.77539,0.77622,264400000.0
2006-02-14 14:20:00,0.77615,0.77615,0.7753,0.77585,245000000.0
2006-02-14 14:25:00,0.77577,0.77687,0.77557,0.77652,619400000.0
2006-02-14 14:30:00,0.77669,0.77738,0.77624,0.77738,267000000.0
2006-02-14 14:35:00,0.77739,0.77771,0.77687,0.77727,364600000.0
2006-02-14 14:40:00,0.77738,0.77765,0.77693,0.77724,485200000.0
2006-02-14 14:45:00,0.77725,0.7776,0.77701,0.7775,120000000.0
2006-02-14 14:50:00,0.77753,0.77847,0.77737,0.77834,359400000.0
2006-02-14 14:55:00,0.7782,0.77879,0.77801,0.77837,262200000.0
2006-02-14 15:00:00,0.77866,0.77894,0.77802,0.77835,326400000.0
2006-02-14 15:05:00,0.77817,0.7792,0.77804,0.77887,235200000.0
2006-02-14 15:10:00,0.77869,0.77904,0.77824,0.77879,451200000.0
2006-02-14 15:15:00,0.77873,0.7795,0.77703,0.77919,251600000.0
2006-02-14 15:20:00,0.7792,0.77964,0.77895,0.77912,331400000.0
2006-02-14 15:25:00,0.77966,0.77973,0.77738,0.77893,412800000.0
2006-02-14 15:30:00,0.77821,0.77943,0.77591,0.77859,406200000.0
2006-02-14 15:35:00,0.77842,0.77864,0.77766,0.77812,432000000.0
2006-02-14 15:40:00,0.77838,0.77949,0.7779,0.77915,294600000.0
2006-02-14 15:45:00,0.77896,0.7793,0.77779,0.7793,362600000.0
2006-02-14 15:50:00,0.77909,0.77961,0.77894,0.77905,356000000.0
2006-02-14 15:55:00,0.77915,0.77967,0.77873,0.77967,273000000.0
2006-02-14 16:00:00,0.77981,0.77994,0.77797,0.77834,494400000.0
2006-02-14 16:05:00,0.77851,0.77858,0.77781,0.77808,565200000.0
2006-02-14 16:10:00,0.77759,0.77826,0.77629,0.77777,427200000.0
2006-02-14 16:15:00,0.77812,0.77827,0.77716,0.7772,396400000.0
2006-02-14 16:20:00,0.7774,0.77807,0.77721,0.77777,428600000.0
2006-02-14 16:25:00,0.77775,0.77785,0.77664,0.77701,288000000.0
2006-02-14 16:30:00,0.77716,0.77717,0.77628,0.77635,743800000.0
2006-02-14 16:35:00,0.7768,0.77758,0.7765,0.7768,547000000.0
2006-02-14 16:40:00,0.77707,0.77759,0.77674,0.77712,359400000.0
2006-02-14 16:45:00,0.77727,0.77829,0.77715,0.77784,775600000.0
2006-02-14 16:50:00,0.77781,0.77807,0.77691,0.77696,595400000.0
2006-02-14 16:55:00,0.77712,0.77743,0.77663,0.77689,614000000.0
2006-02-14 17:00:00,0.7764,0.77739,0.77617,0.77711,723600000.0
2006-02-14 17:05:00,0.77739,0.77782,0.7769,0.77767,479200000.0
2006-02-14 17:10:00,0.77718,0.77772,0.7769,0.77715,540000000.0
2006-02-14 17:15:00,0.77732,0.77768,0.77705,0.77763,508200000.0
2006-02-14 17:20:00,0.77726,0.77771,0.77704,0.77736,251600000.0
2006-02-14 17:25:00,0.77713,0.77814,0.77713,0.77787,412600000.0
2006-02-14 17:30:00,0.77773,0.77846,0.77705,0.7784,468600000.0
2006-02-14 17:35:00,0.77806,0.77837,0.77764,0.77832,817000000.0
2006-02-14 17:40:00,0.77812,0.77847,0.77778,0.77826,369800000.0
2006-02-14 17:45:00,0.77784,0.77822,0.77746,0.77746,466000000.0
2006-02-14 17:50:00,0.77743,0.7779,0.77718,0.77725,476400000.0
2006-02-14 17:55:00,0.77715,0.77758,0.77679,0.77699,860200000.0
2006-02-14 18:00:00,0.77728,0.77774,0.77687,0.77723,588800000.0
2006-02-14 18:05:00,0.77769,0.7777,0.77706,0.77745,984000000.0
2006-02-14 18:10:00,0.77713,0.77771,0.77684,0.77728,177000000.0
2006-02-14 18:15:00,0.77741,0.77779,0.77708,0.77745,345000000.0
2006-02-14 18:20:00,0.77733,0.77789,0.77689,0.77745,379200000.0
2006-02-14 18:25:00,0.77773,0.77793,0.77695,0.77768,340800000.0
2006-02-14 18:30:00,0.77754,0.77799,0.77445,0.77788,240000000.0
2006-02-14 18:35:00,0.77794,0.77809,0.77621,0.77742,247200000.0
2006-02-14 18:40:00,0.77723,0.77783,0.777,0.77743,134400000.0
2006-02-14 18:45:00,0.77696,0.7775,0.7762,0.77726,353400000.0
2006-02-14 18:50:00,0.77716,0.77733,0.77668,0.77728,172800000.0
2006-02-14 18:55:00,0.77685,0.77735,0.77668,0.77704,207800000.0
2006-02-14 19:00:00,0.77724,0.77791,0.77706,0.77759,196200000.0
2006-02-14 19:05:00,0.77752,0.77821,0.77734,0.77788,509200000.0
2006-02-14 19:10:00,0.77814,0.77876,0.77768,0.77846,245200000.0
2006-02-14 19:15:00,0.77856,0.77856,0.77788,0.77803,110400000.0
2006-02-14 19:20:00,0.77792,0.7782,0.77759,0.77792,158600000.0
2006-02-14 19:25:00,0.77792,0.77818,0.77761,0.77782,104000000.0
2006-02-14 19:30:00,0.77787,0.77822,0.77649,0.77822,105600000.0
2006-02-14 19:35:00,0.77834,0.77851,0.77787,0.77851,95400000.0
2006-02-14 19:40:00,0.77833,0.77833,0.77778,0.77805,47800000.0
2006-02-14 19:45:00,0.77826,0.7783,0.77759,0.77764,143400000.0
2006-02-14 19:50:00,0.77804,0.77829,0.77719,0.77734,177600000.0
2006-02-14 19:55:00,0.77712,0.77759,0.77653,0.77671,186600000.0
2006-02-14 20:00:00,0.77604,0.77656,0.77421,0.77625,182400000.0
2006-02-14 20:05:00,0.77612,0.77644,0.77571,0.77632,141200000.0
2006-02-14 20:10:00,0.77616,0.77648,0.77589,0.77637,125200000.0
2006-02-14 20:15:00,0.77599,0.77694,0.77582,0.77694,194000000.0
2006-02-14 20:20:00,0.77688,0.7772,0.77464,0.77686,174400000.0
2006-02-14 20:25:00,0.77678,0.77714,0.77634,0.77649,137400000.0
2006-02-14 20:30:00,0.77682,0.77682,0.77599,0.77626,128000000.0
2006-02-14 20:35:00,0.77641,0.77695,0.77621,0.77671,100800000.0
2006-02-14 20:40:00,0.77634,0.77687,0.77618,0.77636,139600000.0
2006-02-14 20:45:00,0.77629,0.77667,0.7761,0.77643,57600000.0
2006-02-14 20:50:00,0.77668,0.77682,0.77614,0.77674,115200000.0
2006-02-14 20:55:00,0.77648,0.77672,0.77619,0.77642,123200000.0
2006-02-14 21:00:00,0.77666,0.77689,0.77621,0.77686,94400000.0
2006-02-14 21:05:00,0.77675,0.7769,0.77635,0.77639,70400000.0
2006-02-14 21:10:00,0.77688,0.77691,0.77635,0.7768,68200000.0
2006-02-14 21:15:00,0.77687,0.77693,0.77641,0.77663,92800000.0
2006-02-14 21:20:00,0.77651,0.77696,0.77636,0.77664,51200000.0
2006-02-14 21:25:00,0.7766,0.77689,0.7741,0.77659,144000000.0
2006-02-14 21:35:00,0.77677,0.77709,0.77655,0.77686,96000000.0
2006-02-14 21:40:00,0.77699,0.77705,0.77542,0.77675,61800000.0
2006-02-14 21:45:00,0.77677,0.77705,0.77657,0.77666,30400000.0
2006-02-14 21:50:00,0.77655,0.77696,0.77632,0.77645,68800000.0
2006-02-14 21:55:00,0.77635,0.77695,0.77383,0.77671,158800000.0
2006-02-14 22:00:00,0.77655,0.77688,0.77615,0.77643,121000000.0
2006-02-14 22:05:00,0.77624,0.77664,0.77609,0.7765,136000000.0
2006-02-14 22:10:00,0.77619,0.77658,0.77606,0.77649,68800000.0
2006-02-14 22:15:00,0.77625,0.77674,0.77605,0.77639,93800000.0
2006-02-14 22:20:00,0.77647,0.77684,0.77612,0.77653,83200000.0
2006-02-14 22:25:00,0.77677,0.77689,0.77635,0.77652,62400000.0
2006-02-14 22:30:00,0.77647,0.77679,0.77617,0.77668,57600000.0
2006-02-14 22:35:00,0.7764,0.77679,0.77635,0.77635,75200000.0
2006-02-14 22:40:00,0.77648,0.77732,0.77622,0.77698,134400000.0
2006-02-14 22:45:00,0.77694,0.77735,0.77676,0.77735,66600000.0
2006-02-14 22:50:00,0.77707,0.7773,0.77664,0.77712,100200000.0
2006-02-14 22:55:00,0.77678,0.77735,0.77598,0.77732,124200000.0
2006-02-14 23:00:00,0.77694,0.77747,0.77685,0.77716,74600000.0
2006-02-14 23:05:00,0.77701,0.77742,0.7769,0.77716,59200000.0
2006-02-14 23:10:00,0.77728,0.77759,0.77693,0.77755,165600000.0
2006-02-14 23:15:00,0.77731,0.77776,0.77714,0.77724,89600000.0
2006-02-14 23:20:00,0.77749,0.77776,0.77716,0.77767,89600000.0
2006-02-14 23:25:00,0.77751,0.77773,0.77727,0.77768,33600000.0
2006-02-14 23:30:00,0.77767,0.77782,0.77585,0.77773,99200000.0
2006-02-14 23:35:00,0.77722,0.77771,0.77613,0.77754,90000000.0
2006-02-14 23:40:00,0.77752,0.77752,0.77702,0.77712,41600000.0
2006-02-14 23:45:00,0.77747,0.7775,0.77697,0.77714,62800000.0
2006-02-14 23:50:00,0.77704,0.77732,0.77653,0.77713,158400000.0
2006-02-14 23:55:00,0.77673,0.77726,0.7766,0.77678,75200000.0
2006-02-15 00:20:00,0.77689,0.77689,0.77636,0.77636,28800000.0
2006-02-15 00:30:00,0.77732,0.7803,0.77732,0.78001,178600000.0
2006-02-15 00:35:00,0.7797,0.78042,0.77869,0.78042,209600000.0
2006-02-15 00:40:00,0.78051,0.78051,0.77981,0.78008,52200000.0
2006-02-15 00:45:00,0.78006,0.7804,0.77945,0.7802,171200000.0
2006-02-15 00:50:00,0.77983,0.78014,0.77964,0.78008,33000000.0
2006-02-15 00:55:00,0.7798,0.78027,0.77971,0.7801,56400000.0
2006-02-15 01:00:00,0.77954,0.78001,0.77936,0.77974,115600000.0
2006-02-15 01:05:00,0.77989,0.78043,0.7797,0.78014,144000000.0
2006-02-15 01:10:00,0.77997,0.78066,0.77997,0.78018,109800000.0
2006-02-15 01:15:00,0.78038,0.78105,0.78027,0.78058,131200000.0
2006-02-15 01:20:00,0.78051,0.78114,0.77872,0.7804,129600000.0
2006-02-15 01:25:00,0.78061,0.78087,0.77993,0.78008,168000000.0
2006-02-15 01:30:00,0.78023,0.78099,0.77817,0.78057,137800000.0
2006-02-15 01:35:00,0.78083,0.78113,0.7801,0.78049,153600000.0
2006-02-15 01:40:00,0.78088,0.78113,0.78036,0.78085,137600000.0
2006-02-15 01:45:00,0.78068,0.7811,0.78054,0.7808,101800000.0
2006-02-15 01:50:00,0.78028,0.78061,0.77979,0.77986,70400000.0
2006-02-15 01:55:00,0.78012,0.7807,0.7799,0.78038,136000000.0
2006-02-15 02:00:00,0.78017,0.78072,0.7799,0.78033,164800000.0
2006-02-15 02:05:00,0.78037,0.78038,0.7789,0.78001,128000000.0
2006-02-15 02:10:00,0.7799,0.78025,0.77959,0.77989,57000000.0
2006-02-15 02:15:00,0.78013,0.78013,0.77945,0.77977,62200000.0
2006-02-15 02:20:00,0.77969,0.78031,0.77946,0.78004,110400000.0
2006-02-15 02:25:00,0.78007,0.78067,0.77993,0.78052,107000000.0
2006-02-15 02:30:00,0.78033,0.78099,0.77955,0.78049,70400000.0
2006-02-15 02:35:00,0.7805,0.78078,0.78025,0.78033,37800000.0
2006-02-15 02:40:00,0.78034,0.78067,0.77708,0.77988,142400000.0
2006-02-15 02:50:00,0.77974,0.78035,0.77969,0.78001,110400000.0
2006-02-15 02:55:00,0.78004,0.78052,0.77993,0.78034,57600000.0
2006-02-15 03:00:00,0.78008,0.78039,0.77953,0.77987,121600000.0
2006-02-15 03:05:00,0.77986,0.78009,0.77922,0.77944,169600000.0
2006-02-15 03:10:00,0.7797,0.78042,0.7797,0.77995,56000000.0
2006-02-15 03:15:00,0.78041,0.78063,0.77736,0.78033,130600000.0
2006-02-15 03:20:00,0.78033,0.78062,0.77988,0.77988,99600000.0
2006-02-15 03:25:00,0.78016,0.78093,0.78,0.78045,173200000.0
2006-02-15 03:30:00,0.78092,0.78109,0.77808,0.78059,129600000.0
2006-02-15 03:35:00,0.78089,0.78119,0.78047,0.7808,187600000.0
2006-02-15 03:40:00,0.78097,0.78124,0.78037,0.78124,86400000.0
2006-02-15 03:45:00,0.78114,0.78142,0.78052,0.78077,160000000.0
2006-02-15 03:50:00,0.78114,0.78151,0.77902,0.78151,152000000.0
2006-02-15 03:55:00,0.78157,0.78161,0.7805,0.78087,254800000.0
2006-02-15 04:00:00,0.78085,0.78085,0.78017,0.78041,86400000.0
2006-02-15 04:05:00,0.78042,0.78095,0.78037,0.78052,57600000.0
2006-02-15 04:10:00,0.78055,0.78124,0.78048,0.78073,118800000.0
2006-02-15 04:15:00,0.78059,0.7811,0.78048,0.7811,67600000.0
2006-02-15 04:20:00,0.78087,0.78133,0.7795,0.78069,164000000.0
2006-02-15 04:25:00,0.78096,0.78105,0.78041,0.78062,99200000.0
2006-02-15 04:30:00,0.78066,0.78093,0.78045,0.78065,24000000.0
2006-02-15 04:35:00,0.7809,0.7809,0.78033,0.78062,58000000.0
2006-02-15 04:40:00,0.78084,0.78089,0.78024,0.78061,182400000.0
2006-02-15 04:50:00,0.78018,0.78094,0.78016,0.78061,52800000.0
2006-02-15 04:55:00,0.78042,0.78097,0.7803,0.7804,120000000.0
2006-02-15 05:00:00,0.78059,0.78087,0.77851,0.78041,102400000.0
2006-02-15 05:05:00,0.78031,0.78063,0.78008,0.78032,48000000.0
2006-02-15 05:10:00,0.78049,0.78088,0.7801,0.7805,91200000.0
2006-02-15 05:15:00,0.78051,0.78082,0.78029,0.78045,33600000.0
2006-02-15 05:20:00,0.78046,0.78084,0.78014,0.7807,123200000.0
2006-02-15 05:25:00,0.7807,0.78086,0.77989,0.78012,108800000.0
2006-02-15 05:30:00,0.78021,0.78082,0.77984,0.78045,156800000.0
2006-02-15 05:35:00,0.78045,0.78081,0.78026,0.78058,67200000.0
2006-02-15 05:40:00,0.78068,0.78101,0.77783,0.78089,67600000.0
2006-02-15 05:45:00,0.78071,0.78103,0.78051,0.78076,76800000.0
2006-02-15 05:55:00,0.78066,0.7811,0.78066,0.78105,38400000.0
2006-02-15 06:00:00,0.78056,0.7811,0.78049,0.78101,134400000.0
2006-02-15 06:05:00,0.78106,0.78121,0.78051,0.78082,101200000.0
2006-02-15 06:10:00,0.78092,0.78135,0.78083,0.78108,72000000.0
2006-02-15 06:15:00,0.78113,0.78113,0.78058,0.78064,28800000.0
2006-02-15 06:20:00,0.78063,0.78095,0.78028,0.78053,128200000.0
2006-02-15 06:25:00,0.78054,0.78097,0.78051,0.78071,67200000.0
2006-02-15 06:30:00,0.78086,0.78086,0.78019,0.7804,67200000.0
2006-02-15 06:35:00,0.78019,0.78085,0.78013,0.78079,158400000.0
2006-02-15 06:40:00,0.78052,0.7808,0.7801,0.7805,86400000.0
2006-02-15 06:45:00,0.78015,0.7809,0.78015,0.78042,100800000.0
2006-02-15 06:50:00,0.78085,0.7809,0.78025,0.78058,65600000.0
2006-02-15 06:55:00,0.78011,0.78087,0.78011,0.78082,97400000.0
2006-02-15 07:00:00,0.78078,0.78093,0.78034,0.78048,66000000.0
2006-02-15 07:05:00,0.78051,0.78088,0.78028,0.78054,147200000.0
2006-02-15 07:10:00,0.78036,0.78075,0.78015,0.78062,76800000.0
2006-02-15 07:15:00,0.78036,0.78067,0.77994,0.77997,178400000.0
2006-02-15 07:20:00,0.78021,0.78048,0.7798,0.78013,110200000.0
2006-02-15 07:25:00,0.7802,0.78057,0.77996,0.78002,177600000.0
2006-02-15 07:30:00,0.78042,0.78045,0.77982,0.77984,62400000.0
2006-02-15 07:35:00,0.78015,0.78039,0.77986,0.78005,139200000.0
2006-02-15 07:40:00,0.77997,0.78041,0.77987,0.78005,59200000.0
2006-02-15 07:45:00,0.78013,0.7804,0.77934,0.77992,100200000.0
2006-02-15 07:50:00,0.78012,0.78059,0.77841,0.78054,134200000.0
2006-02-15 07:55:00,0.78017,0.78051,0.77996,0.78046,149200000.0
2006-02-15 08:00:00,0.77988,0.78071,0.77988,0.78025,120400000.0
2006-02-15 08:05:00,0.78065,0.78081,0.78002,0.78054,118800000.0
2006-02-15 08:10:00,0.78037,0.78092,0.78029,0.78029,91200000.0
2006-02-15 08:15:00,0.78031,0.78084,0.78011,0.78062,96000000.0
2006-02-15 08:20:00,0.78057,0.78087,0.77777,0.77978,163600000.0
2006-02-15 08:25:00,0.78061,0.78061,0.77988,0.78029,172600000.0
2006-02-15 08:30:00,0.78025,0.78067,0.78005,0.78051,81600000.0
2006-02-15 08:35:00,0.78052,0.78064,0.78005,0.7803,154400000.0
2006-02-15 08:40:00,0.78008,0.78053,0.78005,0.78043,30400000.0
2006-02-15 08:45:00,0.78012,0.78071,0.77988,0.78044,105600000.0
2006-02-15 08:50:00,0.78032,0.78061,0.78004,0.78061,99200000.0
2006-02-15 08:55:00,0.78053,0.78122,0.77943,0.78087,189800000.0
2006-02-15 09:00:00,0.78101,0.78133,0.78037,0.78076,182400000.0
2006-02-15 09:05:00,0.78058,0.78106,0.78011,0.78039,161600000.0
2006-02-15 09:10:00,0.78043,0.78117,0.77994,0.7809,187200000.0
2006-02-15 09:15:00,0.78001,0.78182,0.77857,0.78174,180800000.0
2006-02-15 09:20:00,0.78116,0.78175,0.78042,0.78086,172800000.0
2006-02-15 09:25:00,0.78059,0.78106,0.78037,0.78068,144000000.0
2006-02-15 09:30:00,0.78089,0.78094,0.78022,0.78049,149200000.0
2006-02-15 09:35:00,0.78071,0.78087,0.77966,0.78051,164200000.0
2006-02-15 09:40:00,0.78053,0.78063,0.77876,0.78033,151400000.0
2006-02-15 09:45:00,0.78068,0.78111,0.78031,0.781,196800000.0
2006-02-15 09:50:00,0.78093,0.78101,0.7802,0.78042,144000000.0
2006-02-15 09:55:00,0.78036,0.78091,0.78018,0.78058,125200000.0
2006-02-15 10:00:00,0.78054,0.78107,0.77983,0.78037,211200000.0
2006-02-15 10:05:00,0.78055,0.78107,0.78005,0.78005,171200000.0
2006-02-15 10:10:00,0.78045,0.78088,0.77997,0.78053,207200000.0
2006-02-15 10:15:00,0.78029,0.78061,0.77996,0.78037,120000000.0
2006-02-15 10:20:00,0.78043,0.7814,0.78014,0.78113,164000000.0
2006-02-15 10:25:00,0.78134,0.78168,0.78091,0.78141,151400000.0
2006-02-15 10:30:00,0.78145,0.78153,0.77998,0.78135,178000000.0
2006-02-15 10:35:00,0.78116,0.7816,0.78094,0.78135,157800000.0
2006-02-15 10:40:00,0.78155,0.78156,0.78056,0.78106,81000000.0
2006-02-15 10:45:00,0.78157,0.78157,0.78092,0.78114,115200000.0
2006-02-15 10:50:00,0.78139,0.78141,0.78077,0.78109,124800000.0
2006-02-15 10:55:00,0.78133,0.78137,0.78036,0.78089,167800000.0
2006-02-15 11:00:00,0.78088,0.78116,0.78033,0.78095,147600000.0
2006-02-15 11:05:00,0.7806,0.78151,0.77812,0.78127,152000000.0
2006-02-15 11:10:00,0.78124,0.78178,0.78099,0.781,206400000.0
2006-02-15 11:15:00,0.78123,0.78166,0.781,0.78144,91600000.0
2006-02-15 11:20:00,0.78163,0.78163,0.78088,0.7816,105600000.0
2006-02-15 11:25:00,0.78132,0.78169,0.78097,0.78138,133200000.0
2006-02-15 11:30:00,0.7811,0.78175,0.78071,0.78156,169600000.0
2006-02-15 11:35:00,0.78124,0.78173,0.78094,0.78149,72000000.0
2006-02-15 11:40:00,0.78119,0.78169,0.78119,0.78165,38200000.0
2006-02-15 11:45:00,0.78129,0.78165,0.78064,0.78118,196800000.0
2006-02-15 11:50:00,0.78112,0.78149,0.77879,0.78125,211000000.0
2006-02-15 11:55:00,0.78141,0.78145,0.78077,0.78136,177000000.0
2006-02-15 12:00:00,0.7809,0.7813,0.77827,0.78075,225600000.0
2006-02-15 12:05:00,0.78091,0.78136,0.78073,0.78108,163200000.0
2006-02-15 12:10:00,0.78129,0.78145,0.78078,0.78107,119400000.0
2006-02-15 12:15:00,0.78086,0.78175,0.7807,0.78112,220800000.0
2006-02-15 12:20:00,0.78114,0.7815,0.78091,0.78144,115200000.0
2006-02-15 12:25:00,0.78141,0.78143,0.78073,0.78102,71400000.0
2006-02-15 12:30:00,0.78119,0.78144,0.78083,0.78139,119800000.0
2006-02-15 12:35:00,0.78079,0.78146,0.78079,0.78099,158200000.0
2006-02-15 12:40:00,0.7805,0.78131,0.7805,0.78116,172800000.0
2006-02-15 12:45:00,0.78093,0.78102,0.7803,0.78079,197200000.0
2006-02-15 12:50:00,0.7807,0.78105,0.78018,0.78056,172800000.0
2006-02-15 12:55:00,0.78071,0.7815,0.78068,0.78111,137600000.0
2006-02-15 13:00:00,0.78125,0.78157,0.78057,0.78082,144000000.0
2006-02-15 13:05:00,0.7812,0.78127,0.78069,0.78091,100200000.0
2006-02-15 13:10:00,0.78075,0.78108,0.78039,0.78079,147200000.0
2006-02-15 13:15:00,0.78073,0.78102,0.78018,0.78034,187200000.0
2006-02-15 13:20:00,0.78017,0.78073,0.78009,0.78064,187200000.0
2006-02-15 13:25:00,0.7805,0.78095,0.78034,0.78089,76200000.0
2006-02-15 13:30:00,0.7805,0.78095,0.78016,0.78057,191400000.0
2006-02-15 13:35:00,0.78078,0.78113,0.78051,0.78078,172800000.0
2006-02-15 13:40:00,0.78106,0.78107,0.78041,0.78088,129600000.0
2006-02-15 13:45:00,0.78064,0.78105,0.78021,0.78065,273600000.0
2006-02-15 13:50:00,0.78062,0.7809,0.77879,0.78039,243000000.0
2006-02-15 13:55:00,0.78006,0.78067,0.77998,0.78036,153000000.0
2006-02-15 14:00:00,0.77999,0.78044,0.7797,0.77988,120000000.0
2006-02-15 14:05:00,0.78014,0.78054,0.77979,0.78013,244800000.0
2006-02-15 14:10:00,0.78014,0.7807,0.77997,0.78026,244800000.0
2006-02-15 14:15:00,0.7801,0.78054,0.77985,0.78049,133800000.0
2006-02-15 14:20:00,0.78041,0.78041,0.77878,0.78021,281000000.0
2006-02-15 14:25:00,0.78013,0.78073,0.77969,0.78003,618600000.0
2006-02-15 14:30:00,0.78023,0.78031,0.77967,0.77994,66600000.0
2006-02-15 14:35:00,0.77983,0.7803,0.77954,0.77993,368800000.0
2006-02-15 14:40:00,0.77974,0.78017,0.77958,0.77992,254400000.0
2006-02-15 14:45:00,0.78006,0.78102,0.77986,0.7808,245000000.0
2006-02-15 14:50:00,0.78087,0.78133,0.78056,0.78124,358600000.0
2006-02-15 14:55:00,0.78122,0.78133,0.78069,0.78102,167400000.0
2006-02-15 15:00:00,0.78107,0.78138,0.78071,0.78128,326400000.0
2006-02-15 15:05:00,0.78083,0.78119,0.78045,0.7806,210000000.0
2006-02-15 15:10:00,0.78064,0.78106,0.78038,0.78046,287400000.0
2006-02-15 15:15:00,0.7804,0.78104,0.7804,0.781,90000000.0
2006-02-15 15:20:00,0.78083,0.78148,0.78061,0.78094,333200000.0
2006-02-15 15:25:00,0.7812,0.78153,0.77979,0.78088,302400000.0
2006-02-15 15:30:00,0.78027,0.7818,0.77777,0.78104,401800000.0
2006-02-15 15:35:00,0.78146,0.7824,0.78098,0.78193,387600000.0
2006-02-15 15:40:00,0.78225,0.78315,0.78166,0.78295,294400000.0
2006-02-15 15:45:00,0.78256,0.78317,0.78242,0.78283,322000000.0
2006-02-15 15:50:00,0.78275,0.78319,0.78243,0.78258,355200000.0
2006-02-15 15:55:00,0.7828,0.78304,0.78215,0.7826,274400000.0
2006-02-15 16:00:00,0.78223,0.78316,0.78218,0.78292,492400000.0
2006-02-15 16:05:00,0.78279,0.78353,0.78249,0.78315,567200000.0
2006-02-15 16:10:00,0.78343,0.78406,0.78164,0.78406,426400000.0
2006-02-15 16:15:00,0.78384,0.78448,0.78355,0.78355,398400000.0
2006-02-15 16:20:00,0.7841,0.7841,0.78309,0.78322,421800000.0
2006-02-15 16:25:00,0.78328,0.78364,0.78269,0.78332,288400000.0
2006-02-15 16:30:00,0.78294,0.78346,0.78253,0.78253,745200000.0
2006-02-15 16:35:00,0.78289,0.78335,0.78231,0.78276,545600000.0
2006-02-15 16:40:00,0.78235,0.78259,0.78164,0.78171,408800000.0
2006-02-15 16:45:00,0.78228,0.7823,0.78119,0.78119,778000000.0
2006-02-15 16:50:00,0.78124,0.78151,0.78034,0.78034,502800000.0
2006-02-15 16:55:00,0.78062,0.78141,0.78053,0.78115,607200000.0
2006-02-15 17:00:00,0.78118,0.78197,0.78077,0.78123,723600000.0
2006-02-15 17:05:00,0.78131,0.7821,0.78077,0.78181,433000000.0
2006-02-15 17:10:00,0.78211,0.78222,0.78152,0.78193,541400000.0
2006-02-15 17:15:00,0.782,0.78225,0.78158,0.78192,508600000.0
2006-02-15 17:20:00,0.7821,0.78264,0.78173,0.78216,288400000.0
2006-02-15 17:25:00,0.78212,0.78249,0.78112,0.78144,413200000.0
2006-02-15 17:30:00,0.78113,0.78167,0.78071,0.78125,469800000.0
2006-02-15 17:35:00,0.78068,0.78118,0.78038,0.78093,757200000.0
2006-02-15 17:40:00,0.78076,0.78131,0.78045,0.78131,369800000.0
2006-02-15 17:45:00,0.78092,0.78145,0.78007,0.78089,661200000.0
2006-02-15 17:50:00,0.78109,0.78122,0.78033,0.78081,486600000.0
2006-02-15 17:55:00,0.78058,0.78087,0.78009,0.78054,860600000.0
2006-02-15 18:00:00,0.78022,0.78058,0.77972,0.78029,593600000.0
2006-02-15 18:05:00,0.78051,0.78112,0.78029,0.78051,982400000.0
2006-02-15 18:10:00,0.78076,0.78109,0.7803,0.78062,317200000.0
2006-02-15 18:15:00,0.78018,0.78064,0.77958,0.77973,360400000.0
2006-02-15 18:20:00,0.77999,0.78025,0.77905,0.78021,471200000.0
2006-02-15 18:25:00,0.7797,0.78043,0.77917,0.77971,328200000.0
2006-02-15 18:30:00,0.77943,0.78014,0.77827,0.7798,247400000.0
2006-02-15 18:35:00,0.78017,0.7803,0.77813,0.77927,292200000.0
2006-02-15 18:40:00,0.77944,0.78004,0.77937,0.77949,114600000.0
2006-02-15 18:45:00,0.7796,0.77977,0.77856,0.77888,355600000.0
2006-02-15 18:50:00,0.77883,0.7792,0.77829,0.77862,213200000.0
2006-02-15 18:55:00,0.77887,0.77982,0.77875,0.77944,243200000.0
2006-02-15 19:00:00,0.77934,0.77971,0.77881,0.77887,197600000.0
2006-02-15 19:05:00,0.77905,0.77962,0.7786,0.77936,507400000.0
2006-02-15 19:10:00,0.77917,0.77996,0.77917,0.77958,244600000.0
2006-02-15 19:15:00,0.78002,0.78059,0.77963,0.7805,185600000.0
2006-02-15 19:20:00,0.78029,0.78095,0.77993,0.78051,191400000.0
2006-02-15 19:25:00,0.78084,0.78105,0.78024,0.781,197800000.0
2006-02-15 19:30:00,0.78061,0.78109,0.78028,0.78047,198800000.0
2006-02-15 19:35:00,0.78072,0.78127,0.78005,0.78045,195600000.0
2006-02-15 19:40:00,0.78,0.78025,0.77931,0.77961,197800000.0
2006-02-15 19:45:00,0.77991,0.78002,0.77919,0.7794,192000000.0
2006-02-15 19:50:00,0.77977,0.7806,0.77949,0.78028,178000000.0
2006-02-15 19:55:00,0.78027,0.78073,0.77982,0.78025,184000000.0
2006-02-15 20:00:00,0.77987,0.78042,0.77978,0.78042,70400000.0
2006-02-15 20:05:00,0.78037,0.78077,0.78016,0.78046,106000000.0
2006-02-15 20:10:00,0.78065,0.78065,0.78006,0.78011,57600000.0
2006-02-15 20:15:00,0.77998,0.78059,0.77973,0.78015,203600000.0
2006-02-15 20:20:00,0.78013,0.78052,0.77812,0.78007,176000000.0
2006-02-15 20:30:00,0.78037,0.78075,0.78,0.78045,104000000.0
2006-02-15 20:35:00,0.78011,0.78072,0.78001,0.78038,117800000.0
2006-02-15 20:40:00,0.78075,0.78122,0.78036,0.78074,100800000.0
2006-02-15 20:45:00,0.78079,0.78106,0.78024,0.78047,140800000.0
2006-02-15 20:50:00,0.78054,0.78099,0.77889,0.78072,150400000.0
2006-02-15 20:55:00,0.78049,0.78078,0.78007,0.78056,135800000.0
2006-02-15 21:00:00,0.78056,0.78058,0.78005,0.78005,32000000.0
2006-02-15 21:05:00,0.78053,0.78059,0.78011,0.78012,33600000.0
2006-02-15 21:10:00,0.78019,0.78063,0.77996,0.78035,132800000.0
2006-02-15 21:15:00,0.78031,0.78059,0.77996,0.78033,37800000.0
2006-02-15 21:20:00,0.78058,0.78064,0.77985,0.77985,115200000.0
2006-02-15 21:25:00,0.77991,0.78021,0.77775,0.77982,105000000.0
2006-02-15 21:30:00,0.78014,0.78015,0.77952,0.77971,89000000.0
2006-02-15 21:35:00,0.77967,0.78009,0.77959,0.77982,27600000.0
2006-02-15 21:45:00,0.77985,0.78009,0.77941,0.77981,129600000.0
2006-02-15 21:50:00,0.77977,0.77996,0.77934,0.77966,105000000.0
2006-02-15 21:55:00,0.77947,0.78013,0.77921,0.77991,108800000.0
2006-02-15 22:00:00,0.77957,0.78005,0.77942,0.77991,126400000.0
2006-02-15 22:05:00,0.77943,0.77994,0.77943,0.77986,38400000.0
2006-02-15 22:10:00,0.77937,0.77983,0.7793,0.7794,68800000.0
2006-02-15 22:15:00,0.77966,0.7804,0.77753,0.77893,68800000.0
2006-02-15 22:20:00,0.77974,0.77995,0.77916,0.7797,97600000.0
2006-02-15 22:25:00,0.77968,0.77996,0.77841,0.7797,120000000.0
2006-02-15 22:35:00,0.7797,0.77998,0.77951,0.77969,88000000.0
2006-02-15 22:40:00,0.77991,0.77998,0.77942,0.77989,105600000.0
2006-02-15 22:45:00,0.7797,0.77998,0.77942,0.77997,83600000.0
2006-02-15 22:50:00,0.77974,0.7805,0.77929,0.78019,120000000.0
2006-02-15 22:55:00,0.78046,0.78056,0.78006,0.7801,62400000.0
2006-02-15 23:00:00,0.77996,0.7805,0.77989,0.78007,165200000.0
2006-02-15 23:05:00,0.78024,0.78025,0.7796,0.78003,133800000.0
2006-02-15 23:10:00,0.77999,0.78043,0.77983,0.78034,138600000.0
2006-02-15 23:15:00,0.78036,0.78044,0.77986,0.78044,86400000.0
2006-02-15 23:20:00,0.78039,0.78045,0.77992,0.78039,89600000.0
2006-02-15 23:25:00,0.78017,0.78045,0.77978,0.78011,84800000.0
2006-02-15 23:30:00,0.78038,0.78043,0.7797,0.78011,104400000.0
2006-02-15 23:35:00,0.77972,0.78013,0.7782,0.77976,92200000.0
2006-02-15 23:40:00,0.77956,0.7799,0.77932,0.77985,157200000.0
2006-02-15 23:45:00,0.77926,0.77972,0.77892,0.77914,88400000.0
2006-02-15 23:50:00,0.77902,0.77945,0.77803,0.77926,147200000.0
2006-02-15 23:55:00,0.77902,0.77934,0.77886,0.77913,33600000.0
2006-02-16 00:20:00,0.77876,0.77961,0.77876,0.77961,48000000.0
2006-02-16 00:25:00,0.77926,0.77956,0.77898,0.77916,24000000.0
2006-02-16 00:35:00,0.77905,0.77948,0.77898,0.77943,38400000.0
2006-02-16 00:50:00,0.77895,0.77938,0.77892,0.77901,67200000.0
2006-02-16 00:55:00,0.77916,0.77947,0.7789,0.77913,33600000.0
2006-02-16 01:00:00,0.77901,0.7795,0.77861,0.77872,115200000.0
2006-02-16 01:05:00,0.77905,0.77926,0.77727,0.77886,38400000.0
2006-02-16 01:10:00,0.77865,0.77921,0.77859,0.77897,67200000.0
2006-02-16 01:15:00,0.77921,0.77921,0.77869,0.7789,28800000.0
2006-02-16 01:20:00,0.77862,0.77929,0.77862,0.77908,61800000.0
2006-02-16 01:25:00,0.77892,0.77954,0.7787,0.77951,129600000.0
2006-02-16 01:30:00,0.77943,0.77996,0.77931,0.77972,70400000.0
2006-02-16 01:35:00,0.77995,0.77995,0.77927,0.77952,24000000.0
2006-02-16 01:40:00,0.77951,0.78017,0.77951,0.77994,67200000.0
2006-02-16 01:45:00,0.78002,0.78028,0.77974,0.78005,92800000.0
2006-02-16 01:50:00,0.7801,0.78084,0.77982,0.78079,132800000.0
2006-02-16 01:55:00,0.78083,0.78117,0.7799,0.78044,113600000.0
2006-02-16 02:00:00,0.78057,0.78114,0.78036,0.78058,123200000.0
2006-02-16 02:05:00,0.78086,0.781,0.78031,0.781,57600000.0
2006-02-16 02:10:00,0.78072,0.78098,0.78041,0.78051,77800000.0
2006-02-16 02:15:00,0.78034,0.78086,0.78013,0.78029,127800000.0
2006-02-16 02:20:00,0.78033,0.78082,0.7802,0.78058,142400000.0
2006-02-16 02:25:00,0.78007,0.78051,0.77816,0.77924,131600000.0
2006-02-16 02:30:00,0.78011,0.78047,0.77974,0.78022,110400000.0
2006-02-16 02:35:00,0.78026,0.7808,0.78006,0.78047,136800000.0
2006-02-16 02:40:00,0.78046,0.78075,0.77808,0.78016,78400000.0
2006-02-16 02:45:00,0.78048,0.78048,0.77959,0.77991,116200000.0
2006-02-16 02:50:00,0.78015,0.78043,0.77994,0.77998,48000000.0
2006-02-16 02:55:00,0.78003,0.78031,0.77935,0.7796,179200000.0
2006-02-16 03:00:00,0.77949,0.77986,0.77923,0.77962,150400000.0
2006-02-16 03:05:00,0.77999,0.78001,0.77928,0.77989,110400000.0
2006-02-16 03:10:00,0.77997,0.78006,0.77916,0.77987,120800000.0
2006-02-16 03:15:00,0.7798,0.7802,0.77959,0.77987,137600000.0
2006-02-16 03:20:00,0.78002,0.78008,0.77936,0.7797,167800000.0
2006-02-16 03:25:00,0.77969,0.78011,0.77928,0.77957,136400000.0
2006-02-16 03:30:00,0.77981,0.78031,0.77962,0.78002,94400000.0
2006-02-16 03:35:00,0.78024,0.78028,0.77973,0.78001,152000000.0
2006-02-16 03:40:00,0.78034,0.78046,0.77977,0.78006,137600000.0
2006-02-16 03:45:00,0.78022,0.78022,0.77951,0.77963,40000000.0
2006-02-16 03:50:00,0.77983,0.78021,0.77956,0.78004,101200000.0
2006-02-16 03:55:00,0.77982,0.78026,0.77962,0.78014,152800000.0
2006-02-16 04:00:00,0.77965,0.77999,0.77938,0.7797,93800000.0
2006-02-16 04:05:00,0.78,0.78011,0.7793,0.77959,75200000.0
2006-02-16 04:10:00,0.77962,0.77988,0.77942,0.77942,16000000.0
2006-02-16 04:15:00,0.77988,0.77988,0.77942,0.77942,38400000.0
2006-02-16 04:20:00,0.77956,0.77987,0.77753,0.77929,122600000.0
2006-02-16 04:25:00,0.77938,0.77964,0.77906,0.77914,86200000.0
2006-02-16 04:30:00,0.77925,0.77966,0.77908,0.77922,144000000.0
2006-02-16 04:35:00,0.77932,0.77957,0.77886,0.77944,152000000.0
2006-02-16 04:40:00,0.77938,0.7794,0.77864,0.77882,143400000.0
2006-02-16 04:45:00,0.77909,0.77918,0.7785,0.7788,82600000.0
2006-02-16 04:50:00,0.77906,0.77917,0.77815,0.77862,171200000.0
2006-02-16 04:55:00,0.77889,0.77918,0.77843,0.77867,110400000.0
2006-02-16 05:00:00,0.77888,0.77909,0.77854,0.77872,41600000.0
2006-02-16 05:10:00,0.77913,0.77921,0.77848,0.77876,91600000.0
2006-02-16 05:20:00,0.77873,0.77913,0.77866,0.77903,24400000.0
2006-02-16 05:25:00,0.77873,0.77915,0.77861,0.77868,76800000.0
2006-02-16 05:30:00,0.77873,0.7791,0.77829,0.77892,72000000.0
2006-02-16 05:35:00,0.77894,0.77927,0.77861,0.779,68800000.0
2006-02-16 05:40:00,0.77921,0.77977,0.77712,0.77943,140800000.0
2006-02-16 05:50:00,0.77925,0.77966,0.77914,0.77942,103400000.0
2006-02-16 05:55:00,0.77929,0.77967,0.77905,0.77933,72000000.0
2006-02-16 06:00:00,0.77959,0.77966,0.77897,0.7794,132800000.0
2006-02-16 06:05:00,0.77933,0.77943,0.7782,0.77917,94400000.0
2006-02-16 06:10:00,0.77921,0.77958,0.77902,0.77912,119400000.0
2006-02-16 06:15:00,0.77918,0.7795,0.77899,0.77923,38400000.0
2006-02-16 06:20:00,0.77909,0.77987,0.77908,0.77935,113000000.0
2006-02-16 06:25:00,0.77979,0.77979,0.77924,0.77944,24000000.0
2006-02-16 06:30:00,0.77993,0.77998,0.77937,0.77962,50000000.0
2006-02-16 06:35:00,0.7797,0.77997,0.7793,0.77963,125200000.0
2006-02-16 06:40:00,0.77956,0.78014,0.77937,0.78014,176000000.0
2006-02-16 06:45:00,0.77942,0.78023,0.77942,0.78022,95400000.0
2006-02-16 06:50:00,0.77997,0.78039,0.77971,0.77998,154000000.0
2006-02-16 06:55:00,0.77995,0.78023,0.77944,0.77969,127400000.0
2006-02-16 07:00:00,0.77985,0.78012,0.77951,0.7797,133800000.0
2006-02-16 07:05:00,0.77974,0.77998,0.77945,0.77985,38400000.0
2006-02-16 07:10:00,0.77945,0.78005,0.77945,0.77979,109800000.0
2006-02-16 07:15:00,0.77955,0.77979,0.77917,0.77975,30400000.0
2006-02-16 07:20:00,0.77969,0.77981,0.77917,0.77977,113600000.0
2006-02-16 07:25:00,0.7793,0.77993,0.7793,0.7795,76800000.0
2006-02-16 07:30:00,0.77966,0.78026,0.77931,0.77995,134400000.0
2006-02-16 07:40:00,0.77997,0.78024,0.7797,0.77993,32000000.0
2006-02-16 07:45:00,0.77953,0.78021,0.77945,0.77981,32000000.0
2006-02-16 07:50:00,0.77992,0.78028,0.77969,0.78007,90600000.0
2006-02-16 07:55:00,0.77983,0.78052,0.77964,0.7805,182400000.0
2006-02-16 08:00:00,0.78041,0.7805,0.77964,0.78018,177600000.0
2006-02-16 08:05:00,0.7798,0.78029,0.77959,0.78016,105600000.0
2006-02-16 08:10:00,0.78018,0.78023,0.77968,0.77991,83600000.0
2006-02-16 08:15:00,0.78025,0.78027,0.77973,0.77982,69200000.0
2006-02-16 08:20:00,0.77995,0.78024,0.77964,0.78016,91600000.0
2006-02-16 08:25:00,0.78017,0.78024,0.7798,0.77986,38800000.0
2006-02-16 08:30:00,0.78008,0.78033,0.77973,0.77996,86400000.0
2006-02-16 08:35:00,0.78023,0.78027,0.77969,0.78009,80000000.0
2006-02-16 08:40:00,0.77977,0.78032,0.77954,0.78017,139600000.0
2006-02-16 08:45:00,0.77984,0.7802,0.77962,0.7801,33600000.0
2006-02-16 08:50:00,0.77969,0.78021,0.77861,0.77984,49000000.0
2006-02-16 08:55:00,0.77975,0.78007,0.77828,0.77955,179600000.0
2006-02-16 09:00:00,0.77932,0.77979,0.77904,0.77939,193600000.0
2006-02-16 09:05:00,0.77957,0.78015,0.77909,0.77963,155200000.0
2006-02-16 09:10:00,0.77947,0.77976,0.77888,0.77911,187200000.0
2006-02-16 09:15:00,0.7793,0.7793,0.77699,0.7785,187200000.0
2006-02-16 09:20:00,0.77826,0.7788,0.77794,0.77833,172200000.0
2006-02-16 09:25:00,0.77849,0.77856,0.77758,0.77836,148800000.0
2006-02-16 09:30:00,0.77831,0.77888,0.77825,0.77838,124600000.0
2006-02-16 09:35:00,0.77867,0.77885,0.77784,0.77885,91000000.0
2006-02-16 09:40:00,0.77892,0.77922,0.77672,0.77921,160800000.0
2006-02-16 09:45:00,0.77895,0.77929,0.77873,0.77901,209000000.0
2006-02-16 09:50:00,0.77928,0.77936,0.77854,0.77907,178000000.0
2006-02-16 09:55:00,0.77896,0.77921,0.77857,0.77865,110400000.0
2006-02-16 10:00:00,0.77881,0.77942,0.77876,0.77929,178000000.0
2006-02-16 10:05:00,0.77942,0.77948,0.77852,0.77919,168000000.0
2006-02-16 10:10:00,0.77947,0.77973,0.77884,0.77918,168000000.0
2006-02-16 10:15:00,0.77915,0.77945,0.77889,0.77916,52800000.0
2006-02-16 10:20:00,0.77939,0.78021,0.77764,0.77973,110400000.0
2006-02-16 10:25:00,0.77999,0.78027,0.77956,0.78,158800000.0
2006-02-16 10:30:00,0.77963,0.77988,0.7793,0.77938,67200000.0
2006-02-16 10:35:00,0.77965,0.77999,0.77928,0.77989,120000000.0
2006-02-16 10:40:00,0.77977,0.78025,0.7796,0.77991,168000000.0
2006-02-16 10:45:00,0.77998,0.78005,0.77937,0.77987,71400000.0
2006-02-16 10:50:00,0.7796,0.78026,0.77913,0.77985,163400000.0
2006-02-16 10:55:00,0.77957,0.78018,0.77935,0.77987,202000000.0
2006-02-16 11:00:00,0.78015,0.78021,0.77891,0.77934,194600000.0
2006-02-16 11:05:00,0.77945,0.77977,0.77931,0.77952,38400000.0
2006-02-16 11:10:00,0.77981,0.77991,0.77922,0.77968,82000000.0
2006-02-16 11:15:00,0.77977,0.77985,0.77918,0.77951,100800000.0
2006-02-16 11:20:00,0.77974,0.77989,0.77902,0.77925,91200000.0
2006-02-16 11:25:00,0.77939,0.77968,0.77895,0.77924,176000000.0
2006-02-16 11:30:00,0.77919,0.77971,0.77838,0.77952,163600000.0
2006-02-16 11:35:00,0.77915,0.77981,0.77902,0.77939,153600000.0
2006-02-16 11:40:00,0.77955,0.77996,0.77903,0.77992,162000000.0
2006-02-16 11:45:00,0.77994,0.78048,0.77936,0.78,196800000.0
2006-02-16 11:50:00,0.7803,0.78063,0.77762,0.78031,177000000.0
2006-02-16 11:55:00,0.77997,0.78039,0.77967,0.78024,177800000.0
2006-02-16 12:00:00,0.7793,0.78012,0.77715,0.77929,172800000.0
2006-02-16 12:05:00,0.77941,0.77989,0.77913,0.77945,162000000.0
2006-02-16 12:10:00,0.77977,0.77979,0.77903,0.77931,168000000.0
2006-02-16 12:15:00,0.77934,0.77975,0.77893,0.7794,186600000.0
2006-02-16 12:20:00,0.77919,0.77942,0.77878,0.77916,33600000.0
2006-02-16 12:25:00,0.77942,0.77949,0.77749,0.77879,182400000.0
2006-02-16 12:30:00,0.77892,0.77962,0.77889,0.77957,143800000.0
2006-02-16 12:35:00,0.77945,0.77975,0.77921,0.77921,85800000.0
2006-02-16 12:40:00,0.77956,0.77992,0.77906,0.77976,216000000.0
2006-02-16 12:45:00,0.77972,0.77982,0.77911,0.7796,196800000.0
2006-02-16 12:50:00,0.77945,0.77948,0.77902,0.77907,38400000.0
2006-02-16 12:55:00,0.7791,0.77934,0.77866,0.77926,30400000.0
2006-02-16 13:00:00,0.77917,0.77926,0.77808,0.77878,149200000.0
2006-02-16 13:05:00,0.77898,0.77924,0.77836,0.77898,208000000.0
2006-02-16 13:10:00,0.77865,0.77899,0.77819,0.7786,196800000.0
2006-02-16 13:15:00,0.77885,0.77885,0.77755,0.77791,132800000.0
2006-02-16 13:20:00,0.77782,0.77833,0.77766,0.77787,148800000.0
2006-02-16 13:25:00,0.77786,0.77868,0.77786,0.77845,187200000.0
2006-02-16 13:30:00,0.7786,0.77881,0.77816,0.77824,150400000.0
2006-02-16 13:35:00,0.77845,0.77879,0.77787,0.77831,206400000.0
2006-02-16 13:40:00,0.77836,0.77919,0.7782,0.77848,206800000.0
2006-02-16 13:45:00,0.779,0.7794,0.77801,0.77889,389200000.0
2006-02-16 13:50:00,0.77853,0.7791,0.77625,0.77806,244200000.0
2006-02-16 13:55:00,0.77862,0.77889,0.778,0.77863,202000000.0
2006-02-16 14:00:00,0.77867,0.77883,0.77803,0.77803,206600000.0
2006-02-16 14:05:00,0.77816,0.77855,0.77792,0.77813,192800000.0
2006-02-16 14:10:00,0.77798,0.77866,0.77777,0.77855,254400000.0
2006-02-16 14:15:00,0.77833,0.7787,0.77743,0.77803,264000000.0
2006-02-16 14:20:00,0.77794,0.77846,0.77755,0.77841,245600000.0
2006-02-16 14:25:00,0.77824,0.77875,0.77786,0.77875,282400000.0
2006-02-16 14:30:00,0.77872,0.77872,0.77771,0.77771,120400000.0
2006-02-16 14:35:00,0.77797,0.77817,0.7774,0.77765,346000000.0
2006-02-16 14:40:00,0.77796,0.77827,0.77685,0.77738,484400000.0
2006-02-16 14:45:00,0.77743,0.77793,0.77718,0.77781,297800000.0
2006-02-16 14:50:00,0.77741,0.77786,0.77697,0.77735,264000000.0
2006-02-16 14:55:00,0.7775,0.77774,0.77702,0.77766,210600000.0
2006-02-16 15:00:00,0.77773,0.77773,0.77678,0.7774,327600000.0
2006-02-16 15:05:00,0.77727,0.77772,0.777,0.77727,234600000.0
2006-02-16 15:10:00,0.77732,0.77738,0.77637,0.77709,450600000.0
2006-02-16 15:15:00,0.777,0.77748,0.77467,0.77694,243000000.0
2006-02-16 15:20:00,0.777,0.77736,0.77664,0.77673,321000000.0
2006-02-16 15:25:00,0.77662,0.77733,0.77513,0.77724,372800000.0
2006-02-16 15:30:00,0.7753,0.77806,0.77435,0.77727,409200000.0
2006-02-16 15:35:00,0.77702,0.77808,0.77682,0.77779,431800000.0
2006-02-16 15:40:00,0.77753,0.77807,0.77735,0.77792,300200000.0
2006-02-16 15:45:00,0.77767,0.77807,0.77714,0.77751,345400000.0
2006-02-16 15:50:00,0.77756,0.77786,0.77647,0.77665,355200000.0
2006-02-16 15:55:00,0.77669,0.77705,0.7763,0.77673,272400000.0
2006-02-16 16:00:00,0.77651,0.77682,0.77601,0.77679,494200000.0
2006-02-16 16:05:00,0.77648,0.77724,0.77638,0.77718,566000000.0
2006-02-16 16:10:00,0.7772,0.77748,0.77498,0.77707,277200000.0
2006-02-16 16:15:00,0.77644,0.77705,0.77605,0.77632,397200000.0
2006-02-16 16:20:00,0.77668,0.77717,0.77624,0.77717,393600000.0
2006-02-16 16:25:00,0.77722,0.77727,0.77642,0.77665,133800000.0
2006-02-16 16:30:00,0.7766,0.77692,0.77602,0.77619,595000000.0
2006-02-16 16:35:00,0.77638,0.77695,0.77616,0.77661,534200000.0
2006-02-16 16:40:00,0.77647,0.77732,0.77614,0.77693,369000000.0
2006-02-16 16:45:00,0.77716,0.77736,0.7766,0.7769,778000000.0
2006-02-16 16:50:00,0.77724,0.77729,0.77659,0.77673,595000000.0
2006-02-16 16:55:00,0.77652,0.77686,0.77625,0.77629,576600000.0
2006-02-16 17:00:00,0.77626,0.77665,0.77576,0.77634,704600000.0
2006-02-16 17:05:00,0.77643,0.77677,0.77613,0.77659,486800000.0
2006-02-16 17:10:00,0.77648,0.77651,0.77425,0.77426,542600000.0
2006-02-16 17:15:00,0.77442,0.77445,0.77285,0.77317,509200000.0
2006-02-16 17:20:00,0.77212,0.77294,0.77189,0.77294,288000000.0
2006-02-16 17:25:00,0.77266,0.7736,0.77226,0.77295,412000000.0
2006-02-16 17:30:00,0.77338,0.77428,0.77312,0.77354,466400000.0
2006-02-16 17:35:00,0.77315,0.77344,0.77263,0.77325,814800000.0
2006-02-16 17:40:00,0.77322,0.77347,0.77276,0.77337,369600000.0
2006-02-16 17:45:00,0.77269,0.77387,0.77269,0.77376,653200000.0
2006-02-16 17:50:00,0.7737,0.77402,0.77266,0.77334,491400000.0
2006-02-16 17:55:00,0.77319,0.77431,0.77305,0.77369,858400000.0
2006-02-16 18:00:00,0.77381,0.77433,0.77322,0.7739,591800000.0
2006-02-16 18:05:00,0.77377,0.77448,0.77358,0.77415,984600000.0
2006-02-16 18:10:00,0.77398,0.77444,0.77371,0.7743,317200000.0
2006-02-16 18:15:00,0.77435,0.77464,0.77365,0.77451,359800000.0
2006-02-16 18:20:00,0.77433,0.77471,0.77381,0.77437,470600000.0
2006-02-16 18:25:00,0.77443,0.77461,0.77341,0.77398,329000000.0
2006-02-16 18:30:00,0.77437,0.77444,0.77155,0.77389,246400000.0
2006-02-16 18:35:00,0.77437,0.77469,0.77294,0.77438,292600000.0
2006-02-16 18:40:00,0.77409,0.7749,0.77409,0.77486,167400000.0
2006-02-16 18:45:00,0.77483,0.77525,0.77381,0.77512,355000000.0
2006-02-16 18:50:00,0.77478,0.77508,0.77415,0.77476,172200000.0
2006-02-16 18:55:00,0.77443,0.77476,0.77335,0.77388,246400000.0
2006-02-16 19:00:00,0.77334,0.7741,0.7726,0.77361,196200000.0
2006-02-16 19:05:00,0.77349,0.77379,0.77296,0.77296,508600000.0
2006-02-16 19:10:00,0.7732,0.77395,0.77291,0.77354,244200000.0
2006-02-16 19:15:00,0.77355,0.77428,0.77322,0.77388,163600000.0
2006-02-16 19:20:00,0.774,0.77404,0.77323,0.77365,192000000.0
2006-02-16 19:25:00,0.77392,0.77398,0.77302,0.77394,140200000.0
2006-02-16 19:30:00,0.7738,0.77451,0.77359,0.77401,192400000.0
2006-02-16 19:35:00,0.77448,0.77466,0.77387,0.77466,134400000.0
2006-02-16 19:40:00,0.77452,0.7755,0.77403,0.77511,144400000.0
2006-02-16 19:45:00,0.77558,0.77564,0.77488,0.77509,196800000.0
2006-02-16 19:50:00,0.77504,0.77548,0.7748,0.77514,177000000.0
2006-02-16 19:55:00,0.77514,0.77565,0.77466,0.77537,181800000.0
2006-02-16 20:00:00,0.77547,0.7758,0.77273,0.77514,180800000.0
2006-02-16 20:05:00,0.77503,0.77571,0.77494,0.77523,168000000.0
2006-02-16 20:10:00,0.7751,0.77554,0.77479,0.7751,149200000.0
2006-02-16 20:15:00,0.77526,0.77571,0.77494,0.77546,193600000.0
2006-02-16 20:20:00,0.77541,0.7758,0.77325,0.77563,171600000.0
2006-02-16 20:25:00,0.77565,0.77566,0.7751,0.77547,71400000.0
2006-02-16 20:30:00,0.77539,0.77562,0.7749,0.77534,102800000.0
2006-02-16 20:35:00,0.77536,0.77562,0.77489,0.77546,190400000.0
2006-02-16 20:40:00,0.77523,0.77552,0.77489,0.7752,152400000.0
2006-02-16 20:45:00,0.77522,0.77573,0.77504,0.77547,138600000.0
2006-02-16 20:50:00,0.77547,0.77574,0.77525,0.77561,66600000.0
2006-02-16 20:55:00,0.7752,0.7756,0.77513,0.77513,70400000.0
2006-02-16 21:05:00,0.77562,0.77575,0.77515,0.77515,139200000.0
2006-02-16 21:10:00,0.77526,0.77579,0.77505,0.77545,170600000.0
2006-02-16 21:15:00,0.77565,0.77565,0.77404,0.77513,158400000.0
2006-02-16 21:20:00,0.77499,0.77539,0.77403,0.77429,137600000.0
2006-02-16 21:25:00,0.77412,0.7749,0.77258,0.77479,163600000.0
2006-02-16 21:30:00,0.77474,0.77477,0.77414,0.77429,104000000.0
2006-02-16 21:35:00,0.77433,0.77468,0.77414,0.77465,80000000.0
2006-02-16 21:40:00,0.77466,0.77474,0.77249,0.77436,104000000.0
2006-02-16 21:45:00,0.77438,0.77467,0.77409,0.77431,100600000.0
2006-02-16 21:50:00,0.77422,0.77461,0.77392,0.77401,101200000.0
2006-02-16 21:55:00,0.77406,0.77441,0.77238,0.77388,165200000.0
2006-02-16 22:00:00,0.77367,0.77403,0.7733,0.77352,148800000.0
2006-02-16 22:05:00,0.77396,0.77398,0.77333,0.77333,67600000.0
2006-02-16 22:10:00,0.77359,0.77387,0.77319,0.77367,72800000.0
2006-02-16 22:15:00,0.77353,0.77418,0.77089,0.77317,111200000.0
2006-02-16 22:20:00,0.77311,0.77382,0.77311,0.77357,142400000.0
2006-02-16 22:25:00,0.77371,0.77371,0.77324,0.77342,24000000.0
2006-02-16 22:30:00,0.77344,0.77377,0.77299,0.77348,67200000.0
2006-02-16 22:35:00,0.77321,0.77389,0.77321,0.77348,127400000.0
2006-02-16 22:40:00,0.77367,0.7741,0.77332,0.77408,176000000.0
2006-02-16 22:45:00,0.77372,0.77419,0.77372,0.77386,68800000.0
2006-02-16 22:50:00,0.77404,0.77404,0.77342,0.77384,76800000.0
2006-02-16 22:55:00,0.77361,0.77386,0.77343,0.77359,24000000.0
2006-02-16 23:00:00,0.77361,0.77386,0.7733,0.77342,72400000.0
2006-02-16 23:05:00,0.77331,0.77399,0.77311,0.77357,195200000.0
2006-02-16 23:10:00,0.77397,0.77397,0.77332,0.77357,57600000.0
2006-02-16 23:15:00,0.77377,0.77378,0.77335,0.77374,40000000.0
2006-02-16 23:20:00,0.77341,0.77374,0.77315,0.77358,140600000.0
2006-02-16 23:25:00,0.7735,0.77379,0.77311,0.77335,124800000.0
2006-02-16 23:30:00,0.77327,0.77361,0.77312,0.77312,72000000.0
2006-02-16 23:35:00,0.77292,0.7736,0.77132,0.77308,161000000.0
2006-02-16 23:40:00,0.77352,0.77353,0.77309,0.77309,24000000.0
2006-02-16 23:45:00,0.77336,0.77338,0.77292,0.77296,72000000.0
2006-02-16 23:50:00,0.77321,0.7736,0.77271,0.7736,95400000.0
2006-02-16 23:55:00,0.77331,0.77359,0.77302,0.77328,92600000.0
2006-02-17 00:20:00,0.77353,0.77366,0.77319,0.77319,38400000.0
2006-02-17 00:40:00,0.77367,0.7742,0.77338,0.77411,114600000.0
2006-02-17 00:45:00,0.77362,0.77401,0.77334,0.7737,67600000.0
2006-02-17 00:50:00,0.77377,0.7749,0.77333,0.7746,130600000.0
2006-02-17 00:55:00,0.77477,0.77477,0.77405,0.77455,105400000.0
2006-02-17 01:00:00,0.77433,0.7746,0.77378,0.77425,213200000.0
2006-02-17 01:05:00,0.77433,0.77474,0.77261,0.77442,236000000.0
2006-02-17 01:10:00,0.77429,0.77494,0.77429,0.77494,105600000.0
2006-02-17 01:15:00,0.77464,0.77528,0.77361,0.77498,110200000.0
2006-02-17 01:20:00,0.77504,0.77527,0.77229,0.77525,66600000.0
2006-02-17 01:25:00,0.77495,0.77523,0.77453,0.77471,76800000.0
2006-02-17 01:30:00,0.77504,0.7758,0.77487,0.77534,102200000.0
2006-02-17 01:35:00,0.77556,0.77604,0.77524,0.77601,115200000.0
2006-02-17 01:40:00,0.77587,0.77647,0.77572,0.7761,176400000.0
2006-02-17 01:45:00,0.77619,0.77629,0.77565,0.77605,145600000.0
2006-02-17 01:50:00,0.77596,0.77645,0.77533,0.77642,172800000.0
2006-02-17 01:55:00,0.77623,0.77675,0.77611,0.77652,139200000.0
2006-02-17 02:00:00,0.77602,0.77651,0.77531,0.77535,154800000.0
2006-02-17 02:05:00,0.77519,0.77569,0.77443,0.77459,164800000.0
2006-02-17 02:10:00,0.77448,0.77468,0.77401,0.77426,184000000.0
2006-02-17 02:15:00,0.77428,0.77516,0.77403,0.77498,158400000.0
2006-02-17 02:20:00,0.77459,0.77518,0.77431,0.77446,181600000.0
2006-02-17 02:25:00,0.77444,0.77507,0.77342,0.77456,118200000.0
2006-02-17 02:30:00,0.77485,0.77565,0.77456,0.77515,149200000.0
2006-02-17 02:35:00,0.77544,0.77598,0.7753,0.7757,134400000.0
2006-02-17 02:40:00,0.77609,0.7761,0.77563,0.77582,57600000.0
2006-02-17 02:45:00,0.77574,0.77616,0.77556,0.77569,51200000.0
2006-02-17 02:50:00,0.77578,0.77624,0.77555,0.77574,120000000.0
2006-02-17 02:55:00,0.77588,0.77618,0.77562,0.77592,33600000.0
2006-02-17 03:00:00,0.7757,0.77622,0.77464,0.77597,171200000.0
2006-02-17 03:05:00,0.77558,0.77614,0.77502,0.77592,178000000.0
2006-02-17 03:10:00,0.77549,0.77593,0.7753,0.77591,135800000.0
2006-02-17 03:15:00,0.77561,0.77593,0.77536,0.77548,68800000.0
2006-02-17 03:20:00,0.77581,0.77583,0.77525,0.77534,67200000.0
2006-02-17 03:25:00,0.77562,0.77587,0.77526,0.7755,105600000.0
2006-02-17 03:30:00,0.77536,0.77572,0.77249,0.77496,149800000.0
2006-02-17 03:35:00,0.77487,0.77524,0.77441,0.77458,182800000.0
2006-02-17 03:40:00,0.77451,0.77508,0.77439,0.7748,164000000.0
2006-02-17 03:45:00,0.77476,0.775,0.77417,0.77417,152400000.0
2006-02-17 03:50:00,0.77493,0.77552,0.77278,0.77503,177000000.0
2006-02-17 03:55:00,0.7754,0.7754,0.77392,0.7742,201600000.0
2006-02-17 04:00:00,0.77455,0.77491,0.77391,0.77445,149200000.0
2006-02-17 04:05:00,0.77487,0.7752,0.77454,0.77469,176000000.0
2006-02-17 04:10:00,0.77486,0.77535,0.77469,0.77524,110400000.0
2006-02-17 04:15:00,0.77522,0.77536,0.77477,0.77536,57600000.0
2006-02-17 04:20:00,0.77502,0.77531,0.77296,0.775,132800000.0
2006-02-17 04:25:00,0.77467,0.77521,0.77443,0.77461,155200000.0
2006-02-17 04:30:00,0.77513,0.7756,0.77472,0.77519,142800000.0
2006-02-17 04:35:00,0.77512,0.77585,0.77489,0.7756,142400000.0
2006-02-17 04:40:00,0.77535,0.77562,0.77485,0.77545,144000000.0
2006-02-17 04:45:00,0.77537,0.7756,0.775,0.7756,91200000.0
2006-02-17 04:50:00,0.77551,0.77551,0.77464,0.77526,77800000.0
2006-02-17 04:55:00,0.77471,0.77533,0.77458,0.7751,192000000.0
2006-02-17 05:00:00,0.7751,0.77539,0.77429,0.77466,106600000.0
2006-02-17 05:05:00,0.77465,0.77487,0.77401,0.77449,190400000.0
2006-02-17 05:10:00,0.77451,0.77488,0.7742,0.77443,115200000.0
2006-02-17 05:15:00,0.77431,0.77463,0.7737,0.77401,140200000.0
2006-02-17 05:20:00,0.77383,0.77424,0.77344,0.77362,83600000.0
2006-02-17 05:25:00,0.77363,0.77387,0.77254,0.77349,60800000.0
2006-02-17 05:30:00,0.77353,0.77353,0.77205,0.77258,109200000.0
2006-02-17 05:35:00,0.77259,0.77259,0.77151,0.77198,146600000.0
2006-02-17 05:40:00,0.77178,0.77302,0.77057,0.77272,135400000.0
2006-02-17 05:45:00,0.77291,0.77319,0.77195,0.7722,177600000.0
2006-02-17 05:50:00,0.77209,0.7726,0.77183,0.7726,84200000.0
2006-02-17 05:55:00,0.77236,0.77277,0.77209,0.77246,129600000.0
2006-02-17 06:00:00,0.77251,0.7731,0.77228,0.77281,105600000.0
2006-02-17 06:05:00,0.77316,0.77378,0.77265,0.77369,150800000.0
2006-02-17 06:10:00,0.77367,0.77367,0.7732,0.77323,38400000.0
2006-02-17 06:15:00,0.77318,0.77371,0.77312,0.77371,28200000.0
2006-02-17 06:20:00,0.77345,0.77369,0.77322,0.77342,28800000.0
2006-02-17 06:25:00,0.77341,0.77399,0.77322,0.77396,104000000.0
2006-02-17 06:30:00,0.77383,0.77409,0.77328,0.77377,132800000.0
2006-02-17 06:35:00,0.77385,0.77397,0.77335,0.77358,85800000.0
2006-02-17 06:45:00,0.77367,0.77395,0.77349,0.77365,38400000.0
2006-02-17 06:50:00,0.77342,0.77413,0.77342,0.77378,120000000.0
2006-02-17 06:55:00,0.77369,0.77405,0.77346,0.77399,72000000.0
2006-02-17 07:00:00,0.77377,0.77401,0.77349,0.77401,62400000.0
2006-02-17 07:05:00,0.77383,0.77411,0.77361,0.77406,36800000.0
2006-02-17 07:10:00,0.77386,0.77414,0.77367,0.77367,30400000.0
2006-02-17 07:15:00,0.77415,0.77415,0.77344,0.77374,100800000.0
2006-02-17 07:20:00,0.77355,0.77393,0.77329,0.77367,115200000.0
2006-02-17 07:25:00,0.77334,0.77359,0.77291,0.77323,123600000.0
2006-02-17 07:30:00,0.77314,0.77359,0.77278,0.77301,104000000.0
2006-02-17 07:35:00,0.77255,0.77303,0.77249,0.77281,101200000.0
2006-02-17 07:40:00,0.77288,0.7732,0.77272,0.77288,33600000.0
2006-02-17 07:45:00,0.77289,0.7734,0.77264,0.77333,110400000.0
2006-02-17 07:50:00,0.77311,0.77337,0.77167,0.7726,225600000.0
2006-02-17 07:55:00,0.77264,0.77266,0.77185,0.77251,110400000.0
2006-02-17 08:00:00,0.77184,0.77228,0.77093,0.77116,162600000.0
2006-02-17 08:05:00,0.77145,0.77205,0.7713,0.77162,158800000.0
2006-02-17 08:10:00,0.77189,0.77206,0.77136,0.77163,161400000.0
2006-02-17 08:15:00,0.77193,0.77201,0.77113,0.77146,180800000.0
2006-02-17 08:20:00,0.7713,0.77183,0.76883,0.77183,211200000.0
2006-02-17 08:25:00,0.77149,0.77225,0.77143,0.77221,180800000.0
2006-02-17 08:30:00,0.77196,0.77221,0.77162,0.77187,86400000.0
2006-02-17 08:35:00,0.77172,0.77216,0.77151,0.77168,76800000.0
2006-02-17 08:40:00,0.77165,0.7719,0.77111,0.77141,101800000.0
2006-02-17 08:45:00,0.77158,0.77196,0.77116,0.77196,134400000.0
2006-02-17 08:55:00,0.77165,0.77195,0.77131,0.77188,48000000.0
2006-02-17 09:00:00,0.77181,0.77203,0.77125,0.77167,156800000.0
2006-02-17 09:05:00,0.77127,0.77191,0.7711,0.77181,88000000.0
2006-02-17 09:10:00,0.77174,0.7725,0.77133,0.7725,120400000.0
2006-02-17 09:15:00,0.77216,0.77268,0.77082,0.77187,195600000.0
2006-02-17 09:20:00,0.77142,0.77203,0.77104,0.77119,172800000.0
2006-02-17 09:25:00,0.77064,0.7712,0.77025,0.77077,144400000.0
2006-02-17 09:30:00,0.77084,0.77102,0.77025,0.77097,201400000.0
2006-02-17 09:35:00,0.77065,0.77113,0.77011,0.77027,165200000.0
2006-02-17 09:40:00,0.7707,0.7707,0.7681,0.77019,187000000.0
2006-02-17 09:45:00,0.77018,0.77086,0.76998,0.77086,196600000.0
2006-02-17 09:50:00,0.7707,0.77109,0.76939,0.76943,176400000.0
2006-02-17 09:55:00,0.76927,0.76995,0.76876,0.76995,196200000.0
2006-02-17 10:00:00,0.76998,0.76998,0.76838,0.76838,211200000.0
2006-02-17 10:05:00,0.76873,0.77009,0.76868,0.76963,222400000.0
2006-02-17 10:10:00,0.77002,0.77031,0.76904,0.76996,168000000.0
2006-02-17 10:15:00,0.76983,0.77049,0.76951,0.77043,138600000.0
2006-02-17 10:20:00,0.77037,0.77037,0.76756,0.77016,201000000.0
2006-02-17 10:25:00,0.76993,0.7705,0.76968,0.77022,188200000.0
2006-02-17 10:30:00,0.77038,0.77061,0.76951,0.76997,158400000.0
2006-02-17 10:35:00,0.76985,0.76985,0.76847,0.76895,192000000.0
2006-02-17 10:40:00,0.7684,0.76903,0.76803,0.76868,197200000.0
2006-02-17 10:45:00,0.76834,0.7686,0.76745,0.76806,205800000.0
2006-02-17 10:50:00,0.76774,0.76802,0.76683,0.76721,202400000.0
2006-02-17 10:55:00,0.76707,0.76822,0.76695,0.76778,199800000.0
2006-02-17 11:00:00,0.76813,0.76865,0.76776,0.76819,163200000.0
2006-02-17 11:05:00,0.76857,0.76912,0.76631,0.76868,201800000.0
2006-02-17 11:10:00,0.76876,0.76947,0.76857,0.76906,158400000.0
2006-02-17 11:15:00,0.76896,0.76927,0.76827,0.76899,134200000.0
2006-02-17 11:20:00,0.76903,0.76943,0.76864,0.76876,196200000.0
2006-02-17 11:25:00,0.76887,0.76956,0.7685,0.7693,166200000.0
2006-02-17 11:30:00,0.76903,0.76931,0.76836,0.76879,200400000.0
2006-02-17 11:35:00,0.76901,0.76915,0.76763,0.76785,191400000.0
2006-02-17 11:40:00,0.76754,0.76817,0.76656,0.76752,152800000.0
2006-02-17 11:45:00,0.76707,0.76787,0.76614,0.76718,196800000.0
2006-02-17 11:50:00,0.76741,0.76788,0.76504,0.76763,211200000.0
2006-02-17 11:55:00,0.76762,0.76788,0.76704,0.76709,139000000.0
2006-02-17 12:00:00,0.76724,0.7682,0.7666,0.76731,172800000.0
2006-02-17 12:05:00,0.76789,0.768,0.76702,0.76775,195000000.0
2006-02-17 12:10:00,0.76716,0.76763,0.76678,0.76678,186600000.0
2006-02-17 12:15:00,0.76739,0.76791,0.7667,0.76786,220800000.0
2006-02-17 12:20:00,0.76721,0.76801,0.76483,0.76696,204800000.0
2006-02-17 12:25:00,0.76762,0.76764,0.76547,0.76714,110400000.0
2006-02-17 12:30:00,0.76719,0.76762,0.76691,0.76758,153600000.0
2006-02-17 12:35:00,0.76735,0.76777,0.76706,0.76766,134400000.0
2006-02-17 12:40:00,0.76733,0.76788,0.76697,0.76766,182400000.0
2006-02-17 12:45:00,0.76743,0.76792,0.76709,0.76769,163200000.0
2006-02-17 12:50:00,0.76802,0.76802,0.7668,0.76727,211600000.0
2006-02-17 12:55:00,0.76744,0.76785,0.76723,0.76751,105400000.0
2006-02-17 13:00:00,0.76736,0.76775,0.76654,0.7676,149200000.0
2006-02-17 13:05:00,0.7675,0.76787,0.76708,0.76752,196800000.0
2006-02-17 13:10:00,0.76737,0.76788,0.76722,0.76731,147600000.0
2006-02-17 13:15:00,0.76723,0.76799,0.76718,0.76783,158800000.0
2006-02-17 13:20:00,0.76793,0.76798,0.76676,0.76703,148800000.0
2006-02-17 13:25:00,0.76695,0.76761,0.76677,0.76735,187200000.0
2006-02-17 13:30:00,0.76752,0.76752,0.76643,0.76677,200000000.0
2006-02-17 13:35:00,0.76653,0.76708,0.7663,0.76649,206200000.0
2006-02-17 13:40:00,0.76651,0.76703,0.76611,0.76634,206400000.0
2006-02-17 13:45:00,0.76653,0.76653,0.76531,0.7656,393800000.0
2006-02-17 13:50:00,0.76578,0.76596,0.76392,0.76547,292800000.0
2006-02-17 13:55:00,0.76514,0.76596,0.76514,0.7655,202000000.0
2006-02-17 14:00:00,0.76519,0.76571,0.76389,0.76416,268800000.0
2006-02-17 14:05:00,0.76432,0.76461,0.7637,0.76394,243400000.0
2006-02-17 14:10:00,0.76427,0.76494,0.76393,0.76444,288000000.0
2006-02-17 14:15:00,0.76447,0.76529,0.764,0.76501,264400000.0
2006-02-17 14:20:00,0.76501,0.76549,0.76467,0.76485,286400000.0
2006-02-17 14:25:00,0.76462,0.76533,0.76436,0.76497,619600000.0
2006-02-17 14:30:00,0.765,0.76546,0.76436,0.76543,216000000.0
2006-02-17 14:35:00,0.76481,0.76553,0.76481,0.76507,376800000.0
2006-02-17 14:40:00,0.76552,0.76565,0.76505,0.76515,396800000.0
2006-02-17 14:45:00,0.76531,0.76581,0.76513,0.76581,243200000.0
2006-02-17 14:50:00,0.76597,0.76635,0.7655,0.76607,361400000.0
2006-02-17 14:55:00,0.76591,0.76643,0.76555,0.76596,263800000.0
2006-02-17 15:00:00,0.76611,0.76617,0.76528,0.76554,325800000.0
2006-02-17 15:05:00,0.76544,0.7662,0.76503,0.7662,235200000.0
2006-02-17 15:10:00,0.76584,0.76632,0.7656,0.76626,450000000.0
2006-02-17 15:15:00,0.76627,0.76691,0.7649,0.76653,153400000.0
2006-02-17 15:20:00,0.76693,0.76693,0.76619,0.76642,328000000.0
2006-02-17 15:25:00,0.76675,0.76697,0.76503,0.76634,412600000.0
2006-02-17 15:30:00,0.76348,0.76753,0.76348,0.76722,315000000.0
2006-02-17 15:35:00,0.7675,0.76792,0.76699,0.76749,432000000.0
2006-02-17 15:40:00,0.76784,0.76817,0.7672,0.76785,289000000.0
2006-02-17 15:45:00,0.76773,0.76805,0.76697,0.76722,348800000.0
2006-02-17 15:50:00,0.76756,0.76773,0.76708,0.76727,264000000.0
2006-02-17 15:55:00,0.76726,0.7675,0.76664,0.76698,273600000.0
2006-02-17 16:00:00,0.76689,0.76731,0.76632,0.76685,494400000.0
2006-02-17 16:05:00,0.7668,0.76828,0.76661,0.76781,523200000.0
2006-02-17 16:10:00,0.76764,0.7679,0.76646,0.76682,427000000.0
2006-02-17 16:15:00,0.76688,0.76704,0.76603,0.76603,398800000.0
2006-02-17 16:20:00,0.766,0.76654,0.76563,0.7659,419600000.0
2006-02-17 16:25:00,0.7661,0.76692,0.76562,0.76648,285000000.0
2006-02-17 16:30:00,0.76648,0.76678,0.76571,0.76588,745600000.0
2006-02-17 16:35:00,0.76598,0.76632,0.7653,0.76587,548000000.0
2006-02-17 16:40:00,0.76586,0.76623,0.76557,0.76564,408400000.0
2006-02-17 16:45:00,0.76581,0.76706,0.76558,0.76674,778800000.0
2006-02-17 16:50:00,0.76686,0.76743,0.76609,0.76629,594000000.0
2006-02-17 16:55:00,0.76632,0.76658,0.76582,0.7665,596000000.0
2006-02-17 17:00:00,0.76637,0.76669,0.7658,0.7658,705000000.0
2006-02-17 17:05:00,0.76642,0.76671,0.76605,0.76611,479800000.0
2006-02-17 17:10:00,0.76637,0.7664,0.76494,0.76606,541400000.0
2006-02-17 17:15:00,0.76565,0.76633,0.76546,0.7657,508200000.0
2006-02-17 17:20:00,0.76555,0.76588,0.7648,0.76513,288000000.0
2006-02-17 17:25:00,0.76522,0.76572,0.76472,0.76537,412200000.0
2006-02-17 17:30:00,0.76545,0.76599,0.76497,0.76556,481000000.0
2006-02-17 17:35:00,0.7657,0.76624,0.76548,0.76581,813200000.0
2006-02-17 17:40:00,0.76605,0.7661,0.76509,0.76543,369000000.0
2006-02-17 17:45:00,0.76573,0.76631,0.76548,0.76589,437200000.0
2006-02-17 17:50:00,0.76592,0.76688,0.76584,0.76688,469200000.0
2006-02-17 17:55:00,0.76655,0.76703,0.76622,0.76688,858600000.0
2006-02-17 18:00:00,0.76677,0.76738,0.76647,0.76723,586000000.0
2006-02-17 18:05:00,0.76689,0.76737,0.76669,0.76694,979200000.0
2006-02-17 18:10:00,0.76704,0.76734,0.76648,0.7667,315400000.0
2006-02-17 18:15:00,0.76689,0.76706,0.76628,0.76675,352400000.0
2006-02-17 18:20:00,0.76655,0.76705,0.76618,0.76675,469200000.0
2006-02-17 18:25:00,0.76665,0.76738,0.76597,0.767,248000000.0
2006-02-17 18:30:00,0.76699,0.76755,0.76447,0.76736,244800000.0
2006-02-17 18:35:00,0.76714,0.76799,0.76635,0.76759,216800000.0
2006-02-17 18:40:00,0.7676,0.76804,0.76706,0.76754,200800000.0
2006-02-17 18:45:00,0.76739,0.76859,0.7669,0.76799,354600000.0
2006-02-17 18:50:00,0.76789,0.76842,0.76763,0.76796,211200000.0
2006-02-17 18:55:00,0.76818,0.7684,0.76749,0.76782,201600000.0
2006-02-17 19:00:00,0.76793,0.76845,0.76754,0.76778,163200000.0
2006-02-17 19:05:00,0.76772,0.76807,0.76735,0.76758,506800000.0
2006-02-17 19:10:00,0.76766,0.76829,0.76747,0.76781,244600000.0
2006-02-17 19:15:00,0.76796,0.76823,0.76749,0.76755,167400000.0
2006-02-17 19:20:00,0.76784,0.76811,0.76708,0.76742,192000000.0
2006-02-17 19:25:00,0.76717,0.76744,0.76666,0.76739,177600000.0
2006-02-17 19:30:00,0.76724,0.76806,0.76713,0.76736,194800000.0
2006-02-17 19:35:00,0.76757,0.76793,0.76727,0.76741,147600000.0
2006-02-17 19:40:00,0.7675,0.76781,0.7667,0.76747,134400000.0
2006-02-17 19:45:00,0.76714,0.76764,0.76687,0.76713,195200000.0
2006-02-17 19:50:00,0.76707,0.7679,0.76673,0.7673,177000000.0
2006-02-17 19:55:00,0.76745,0.76778,0.76698,0.76734,183400000.0
2006-02-17 20:00:00,0.7673,0.76755,0.76669,0.7667,147600000.0
2006-02-17 20:05:00,0.7666,0.76723,0.76645,0.76723,160000000.0
2006-02-17 20:10:00,0.76694,0.76724,0.76659,0.76683,125800000.0
2006-02-17 20:15:00,0.76703,0.7672,0.76657,0.76709,154400000.0
2006-02-17 20:20:00,0.76655,0.76709,0.76645,0.76709,80000000.0
2006-02-17 20:25:00,0.7668,0.76718,0.76655,0.76689,105600000.0
2006-02-17 20:30:00,0.76695,0.76724,0.76595,0.76719,97000000.0
2006-02-17 20:35:00,0.76685,0.76733,0.76646,0.76679,138000000.0
2006-02-17 20:40:00,0.76691,0.76719,0.76668,0.7667,99200000.0
2006-02-17 20:45:00,0.76709,0.76724,0.76667,0.76701,141800000.0
2006-02-17 20:50:00,0.76702,0.76731,0.76679,0.76725,36800000.0
2006-02-17 20:55:00,0.76732,0.76732,0.76677,0.76678,33600000.0
2006-02-17 21:00:00,0.76688,0.76739,0.76677,0.76739,60000000.0
2006-02-17 21:05:00,0.76737,0.76739,0.7669,0.76713,81000000.0
2006-02-17 21:15:00,0.76735,0.76735,0.76666,0.76666,68800000.0
2006-02-17 21:20:00,0.76644,0.76717,0.76644,0.76717,33600000.0
2006-02-17 21:25:00,0.76608,0.76718,0.76469,0.76691,69800000.0
2006-02-17 21:30:00,0.7672,0.76731,0.76671,0.76731,108800000.0
2006-02-17 21:35:00,0.76708,0.76731,0.76664,0.76721,142800000.0
2006-02-17 21:40:00,0.76722,0.76725,0.76501,0.76689,33600000.0
2006-02-17 21:45:00,0.76692,0.76732,0.76666,0.76705,102400000.0
2006-02-17 21:55:00,0.76694,0.76749,0.76585,0.76696,96400000.0
2006-02-17 22:00:00,0.7667,0.76724,0.76665,0.76691,106600000.0
2006-02-17 22:05:00,0.76715,0.76722,0.76663,0.76664,62400000.0
2006-02-17 22:10:00,0.76674,0.76724,0.76674,0.76695,25600000.0
2006-02-17 22:15:00,0.76675,0.76721,0.76663,0.76713,89600000.0
2006-02-17 22:20:00,0.7669,0.76718,0.76671,0.76689,28800000.0
2006-02-17 22:25:00,0.76672,0.76717,0.76658,0.76702,52800000.0
2006-02-17 22:30:00,0.76709,0.76723,0.76644,0.76713,96000000.0
2006-02-17 22:35:00,0.76664,0.76719,0.76664,0.76678,72000000.0
2006-02-17 22:40:00,0.76677,0.76721,0.76652,0.76699,61800000.0
2006-02-17 22:45:00,0.76697,0.76725,0.76647,0.76671,72000000.0
2006-02-17 22:50:00,0.7668,0.76711,0.76652,0.76678,81600000.0
2006-02-17 22:55:00,0.76697,0.76705,0.7665,0.76705,86400000.0
2006-02-17 23:00:00,0.76675,0.767,0.76647,0.76673,89600000.0
2006-02-17 23:05:00,0.767,0.76705,0.76637,0.76641,100800000.0
2006-02-17 23:10:00,0.76621,0.76667,0.766,0.76623,156200000.0
2006-02-17 23:15:00,0.76644,0.76651,0.76597,0.76618,64000000.0
2006-02-17 23:20:00,0.76635,0.76638,0.76587,0.76624,48000000.0
2006-02-17 23:25:00,0.76587,0.76632,0.76582,0.76622,34000000.0
2006-02-17 23:30:00,0.766,0.76632,0.7644,0.76632,96400000.0
2006-02-17 23:40:00,0.76599,0.76655,0.76587,0.76655,80000000.0
2006-02-17 23:45:00,0.76635,0.76664,0.76602,0.76621,93800000.0
2006-02-17 23:50:00,0.76635,0.7666,0.76585,0.76639,130000000.0
2006-02-17 23:55:00,0.76596,0.76641,0.76577,0.76605,157200000.0
2006-02-20 00:10:00,0.76575,0.76633,0.76575,0.76626,33600000.0
2006-02-20 00:15:00,0.76634,0.76678,0.7661,0.76678,28600000.0
2006-02-20 00:20:00,0.76699,0.76776,0.76669,0.76772,134400000.0
2006-02-20 00:25:00,0.76739,0.76766,0.76716,0.76739,20800000.0
2006-02-20 00:30:00,0.76713,0.76761,0.76679,0.76699,150200000.0
2006-02-20 00:35:00,0.76678,0.76758,0.76675,0.76758,91200000.0
2006-02-20 00:40:00,0.76706,0.76756,0.76703,0.76745,36800000.0
2006-02-20 00:45:00,0.76708,0.76744,0.76652,0.76713,76200000.0
2006-02-20 00:50:00,0.76752,0.76778,0.76721,0.76749,33600000.0
2006-02-20 01:00:00,0.76762,0.76803,0.7673,0.7677,152000000.0
2006-02-20 01:05:00,0.76762,0.76806,0.76646,0.76775,129600000.0
2006-02-20 01:10:00,0.76765,0.76792,0.76749,0.76766,33600000.0
2006-02-20 01:15:00,0.76757,0.76791,0.76739,0.76785,110400000.0
2006-02-20 01:20:00,0.76757,0.76815,0.7665,0.76781,132000000.0
2006-02-20 01:25:00,0.76768,0.76795,0.7674,0.76783,86400000.0
2006-02-20 01:30:00,0.76792,0.76795,0.76527,0.76763,57600000.0
2006-02-20 01:40:00,0.768,0.76836,0.76762,0.76813,128000000.0
2006-02-20 01:45:00,0.76818,0.76873,0.76801,0.76864,116800000.0
2006-02-20 01:50:00,0.76821,0.76902,0.76805,0.76861,174600000.0
2006-02-20 01:55:00,0.76912,0.7692,0.76854,0.7692,151400000.0
2006-02-20 02:00:00,0.76888,0.76924,0.76861,0.76915,125600000.0
2006-02-20 02:05:00,0.7688,0.76944,0.76878,0.76939,132800000.0
2006-02-20 02:10:00,0.76909,0.76936,0.76734,0.76875,168400000.0
2006-02-20 02:15:00,0.76893,0.76942,0.76851,0.769,120000000.0
2006-02-20 02:20:00,0.76886,0.76924,0.76835,0.76868,129000000.0
2006-02-20 02:25:00,0.76897,0.76902,0.76825,0.76838,132800000.0
2006-02-20 02:30:00,0.76866,0.76892,0.76807,0.76867,148200000.0
2006-02-20 02:35:00,0.76892,0.769,0.76844,0.76868,103400000.0
2006-02-20 02:40:00,0.76894,0.76905,0.76759,0.76856,52800000.0
2006-02-20 02:50:00,0.76883,0.76886,0.76819,0.76884,95400000.0
2006-02-20 02:55:00,0.76847,0.76907,0.76841,0.76884,120000000.0
2006-02-20 03:00:00,0.76894,0.76965,0.76874,0.76954,179200000.0
2006-02-20 03:05:00,0.76955,0.76959,0.76885,0.76943,148800000.0
2006-02-20 03:10:00,0.76928,0.7697,0.769,0.76937,120000000.0
2006-02-20 03:15:00,0.76966,0.76981,0.76769,0.76928,180200000.0
2006-02-20 03:20:00,0.76958,0.76974,0.76918,0.76948,87800000.0
2006-02-20 03:25:00,0.76968,0.76997,0.76923,0.76971,110400000.0
2006-02-20 03:30:00,0.76976,0.76986,0.76929,0.7696,86800000.0
2006-02-20 03:35:00,0.76981,0.76988,0.76924,0.7695,172800000.0
2006-02-20 03:40:00,0.7698,0.7698,0.76902,0.76975,84800000.0
2006-02-20 03:45:00,0.76912,0.76956,0.76875,0.76897,119400000.0
2006-02-20 03:50:00,0.76938,0.76953,0.76743,0.76911,118400000.0
2006-02-20 04:05:00,0.7693,0.76963,0.76863,0.76935,90600000.0
2006-02-20 04:10:00,0.76921,0.76972,0.76841,0.76953,91200000.0
2006-02-20 04:15:00,0.7692,0.76963,0.7692,0.76963,24000000.0
2006-02-20 04:20:00,0.76934,0.76964,0.76893,0.76893,118400000.0
2006-02-20 04:25:00,0.76934,0.76944,0.76891,0.76917,48000000.0
2006-02-20 04:30:00,0.76885,0.7697,0.76884,0.76943,96400000.0
2006-02-20 04:35:00,0.76973,0.76989,0.76928,0.76956,102400000.0
2006-02-20 04:40:00,0.76926,0.76983,0.76924,0.76955,75600000.0
2006-02-20 04:45:00,0.76977,0.76994,0.76938,0.76958,171600000.0
2006-02-20 04:50:00,0.76954,0.77,0.76927,0.76948,113600000.0
2006-02-20 04:55:00,0.76956,0.76956,0.76876,0.76915,115200000.0
2006-02-20 05:00:00,0.76908,0.76939,0.76886,0.76929,62400000.0
2006-02-20 05:05:00,0.7693,0.76939,0.76867,0.76873,124800000.0
2006-02-20 05:10:00,0.7688,0.76938,0.76864,0.76892,118400000.0
2006-02-20 05:15:00,0.76905,0.76946,0.76884,0.76946,33000000.0
2006-02-20 05:20:00,0.7689,0.76949,0.76805,0.76925,85800000.0
2006-02-20 05:25:00,0.76916,0.7696,0.76886,0.7693,59200000.0
2006-02-20 05:35:00,0.76894,0.76945,0.76894,0.76931,38400000.0
2006-02-20 05:40:00,0.76879,0.76926,0.76873,0.76919,60800000.0
2006-02-20 05:50:00,0.76874,0.76921,0.76861,0.76888,70400000.0
2006-02-20 05:55:00,0.76885,0.76917,0.76862,0.76885,105600000.0
2006-02-20 06:00:00,0.76863,0.76915,0.76852,0.76852,134200000.0
2006-02-20 06:05:00,0.76872,0.76911,0.76848,0.76899,144000000.0
2006-02-20 06:10:00,0.76908,0.76926,0.76863,0.76892,146600000.0
2006-02-20 06:15:00,0.76907,0.76952,0.76874,0.76912,104000000.0
2006-02-20 06:20:00,0.76955,0.76992,0.7691,0.76968,78800000.0
2006-02-20 06:25:00,0.76971,0.76998,0.76931,0.7698,132200000.0
2006-02-20 06:30:00,0.76969,0.77001,0.76909,0.7699,100800000.0
2006-02-20 06:35:00,0.7697,0.76995,0.7694,0.7696,100800000.0
2006-02-20 06:40:00,0.76985,0.76994,0.76921,0.76956,84800000.0
2006-02-20 06:45:00,0.76973,0.77013,0.76931,0.77013,105000000.0
2006-02-20 06:50:00,0.77018,0.77018,0.76957,0.76971,100800000.0
2006-02-20 06:55:00,0.7698,0.77012,0.76957,0.76957,68200000.0
2006-02-20 07:00:00,0.76997,0.76997,0.76917,0.76955,136000000.0
2006-02-20 07:05:00,0.76927,0.76965,0.76867,0.76914,201600000.0
2006-02-20 07:10:00,0.76894,0.76924,0.76867,0.76892,165800000.0
2006-02-20 07:15:00,0.76916,0.76938,0.76876,0.76914,104000000.0
2006-02-20 07:20:00,0.76896,0.76933,0.76849,0.76888,108200000.0
2006-02-20 07:25:00,0.76897,0.76977,0.76875,0.76977,139600000.0
2006-02-20 07:30:00,0.7695,0.7698,0.76901,0.76931,96400000.0
2006-02-20 07:35:00,0.76921,0.76946,0.76883,0.76906,125200000.0
2006-02-20 07:40:00,0.76916,0.76928,0.7687,0.76924,120000000.0
2006-02-20 07:45:00,0.76902,0.76928,0.76803,0.76848,159800000.0
2006-02-20 07:50:00,0.76903,0.76907,0.76709,0.76838,48000000.0
2006-02-20 07:55:00,0.76879,0.76908,0.76851,0.76872,105600000.0
2006-02-20 08:00:00,0.7685,0.76909,0.76844,0.7687,163600000.0
2006-02-20 08:05:00,0.76873,0.76914,0.76856,0.76886,50000000.0
2006-02-20 08:10:00,0.76895,0.7695,0.76884,0.76945,52800000.0
2006-02-20 08:15:00,0.76944,0.76944,0.76881,0.76915,91200000.0
2006-02-20 08:20:00,0.76928,0.76942,0.76889,0.76904,33600000.0
2006-02-20 08:25:00,0.76917,0.76968,0.76862,0.76935,115200000.0
2006-02-20 08:30:00,0.76961,0.76977,0.76923,0.76953,91200000.0
2006-02-20 08:35:00,0.76951,0.76975,0.76913,0.7695,76800000.0
2006-02-20 08:40:00,0.76929,0.76965,0.76912,0.76964,72000000.0
2006-02-20 08:45:00,0.76979,0.76991,0.76943,0.76945,33600000.0
2006-02-20 08:50:00,0.76986,0.76986,0.76939,0.76939,33600000.0
2006-02-20 08:55:00,0.76979,0.76995,0.7674,0.7693,58000000.0
2006-02-20 09:00:00,0.76948,0.77008,0.76941,0.76977,157800000.0
2006-02-20 09:05:00,0.76964,0.76991,0.76923,0.7697,67600000.0
2006-02-20 09:10:00,0.76982,0.76999,0.76913,0.76934,187000000.0
2006-02-20 09:15:00,0.76957,0.76992,0.76849,0.7697,76800000.0
2006-02-20 09:20:00,0.76954,0.76987,0.76888,0.76932,134800000.0
2006-02-20 09:25:00,0.76962,0.77008,0.76923,0.76949,105000000.0
2006-02-20 09:30:00,0.7696,0.7705,0.7694,0.77004,202400000.0
2006-02-20 09:35:00,0.76994,0.77058,0.7696,0.77018,136000000.0
2006-02-20 09:40:00,0.77003,0.77043,0.76773,0.7699,191200000.0
2006-02-20 09:45:00,0.76984,0.77017,0.76959,0.76986,197200000.0
2006-02-20 09:50:00,0.76942,0.76999,0.76917,0.76999,110400000.0
2006-02-20 09:55:00,0.76997,0.77007,0.76928,0.76971,162600000.0
2006-02-20 10:00:00,0.76968,0.76994,0.76905,0.76954,163600000.0
2006-02-20 10:05:00,0.76915,0.76978,0.76877,0.7692,166800000.0
2006-02-20 10:10:00,0.76981,0.77003,0.76939,0.76973,110200000.0
2006-02-20 10:15:00,0.77012,0.77017,0.76936,0.76983,158400000.0
2006-02-20 10:20:00,0.76949,0.76976,0.76902,0.76934,163200000.0
2006-02-20 10:25:00,0.76921,0.76977,0.76914,0.76933,85800000.0
2006-02-20 10:30:00,0.76983,0.77002,0.76852,0.76969,211400000.0
2006-02-20 10:35:00,0.76976,0.77005,0.76929,0.76955,191800000.0
2006-02-20 10:40:00,0.76953,0.77009,0.76893,0.7697,163600000.0
2006-02-20 10:45:00,0.7699,0.7705,0.76958,0.77032,206400000.0
2006-02-20 10:50:00,0.77029,0.7704,0.76945,0.77015,201000000.0
2006-02-20 10:55:00,0.77003,0.77024,0.76948,0.77006,200400000.0
2006-02-20 11:00:00,0.76968,0.77007,0.76929,0.76959,163200000.0
2006-02-20 11:05:00,0.76932,0.76957,0.76636,0.76924,155200000.0
2006-02-20 11:10:00,0.76918,0.76942,0.76857,0.76891,158400000.0
2006-02-20 11:15:00,0.7685,0.76893,0.76809,0.76847,134400000.0
2006-02-20 11:20:00,0.76857,0.76898,0.76782,0.76818,163200000.0
2006-02-20 11:25:00,0.76825,0.76893,0.76797,0.7685,177200000.0
2006-02-20 11:30:00,0.76857,0.76883,0.76757,0.76858,155600000.0
2006-02-20 11:35:00,0.76847,0.76883,0.76819,0.76819,192400000.0
2006-02-20 11:40:00,0.76833,0.76887,0.76728,0.76774,120000000.0
2006-02-20 11:45:00,0.76787,0.76879,0.76782,0.76854,157800000.0
2006-02-20 11:50:00,0.76881,0.76881,0.76638,0.76817,211200000.0
2006-02-20 11:55:00,0.76803,0.76876,0.76775,0.76876,110400000.0
2006-02-20 12:00:00,0.76833,0.76887,0.76594,0.7686,192000000.0
2006-02-20 12:05:00,0.76842,0.76897,0.7683,0.76866,124800000.0
2006-02-20 12:10:00,0.76847,0.76898,0.76841,0.76846,101600000.0
2006-02-20 12:15:00,0.76843,0.76904,0.76818,0.76867,219600000.0
2006-02-20 12:20:00,0.76853,0.76901,0.76824,0.76824,120000000.0
2006-02-20 12:25:00,0.76887,0.76906,0.76702,0.76898,182200000.0
2006-02-20 12:30:00,0.76876,0.76899,0.76827,0.76853,76200000.0
2006-02-20 12:35:00,0.76857,0.76895,0.76834,0.76845,86400000.0
2006-02-20 12:40:00,0.76897,0.76897,0.76846,0.7687,43200000.0
2006-02-20 12:45:00,0.76854,0.76912,0.76838,0.76889,110400000.0
2006-02-20 12:50:00,0.7687,0.76898,0.7682,0.76854,211600000.0
2006-02-20 12:55:00,0.76859,0.76888,0.76816,0.76878,58000000.0
2006-02-20 13:00:00,0.76851,0.76875,0.76751,0.76835,148800000.0
2006-02-20 13:05:00,0.76846,0.76886,0.76812,0.76852,158800000.0
2006-02-20 13:10:00,0.76852,0.76887,0.76811,0.76833,158800000.0
2006-02-20 13:15:00,0.7685,0.76859,0.76764,0.76785,160000000.0
2006-02-20 13:20:00,0.76758,0.76829,0.7673,0.76828,186600000.0
2006-02-20 13:25:00,0.76789,0.7683,0.76743,0.76772,147600000.0
2006-02-20 13:30:00,0.76763,0.76789,0.76635,0.76664,191400000.0
2006-02-20 13:35:00,0.76697,0.76733,0.76652,0.76702,206400000.0
2006-02-20 13:40:00,0.76697,0.76722,0.76635,0.76661,153800000.0
2006-02-20 13:45:00,0.76657,0.76734,0.76628,0.76702,242000000.0
2006-02-20 13:50:00,0.76697,0.76746,0.7652,0.76721,292600000.0
2006-02-20 13:55:00,0.76689,0.76733,0.76652,0.76701,120000000.0
2006-02-20 14:00:00,0.76726,0.76738,0.76676,0.76731,93800000.0
2006-02-20 14:05:00,0.76721,0.76765,0.76706,0.7674,210000000.0
2006-02-20 14:10:00,0.76727,0.76762,0.76684,0.76705,252800000.0
2006-02-20 14:15:00,0.76743,0.7679,0.76693,0.76721,264000000.0
2006-02-20 14:20:00,0.7672,0.7681,0.767,0.76797,282000000.0
2006-02-20 14:25:00,0.76739,0.76806,0.76707,0.76732,620000000.0
2006-02-20 14:30:00,0.76727,0.7678,0.76692,0.76743,223400000.0
2006-02-20 14:35:00,0.76768,0.76777,0.76734,0.76735,38400000.0
2006-02-20 14:40:00,0.76751,0.76789,0.76727,0.7678,412600000.0
2006-02-20 14:45:00,0.76784,0.76788,0.76735,0.7676,48400000.0
2006-02-20 14:50:00,0.76796,0.76804,0.76754,0.76774,220800000.0
2006-02-20 14:55:00,0.76778,0.76802,0.76745,0.76777,110400000.0
2006-02-20 15:00:00,0.76746,0.76808,0.76746,0.76808,134400000.0
2006-02-20 15:05:00,0.76816,0.76825,0.76765,0.76766,235200000.0
2006-02-20 15:10:00,0.76767,0.76808,0.76739,0.76777,297000000.0
2006-02-20 15:15:00,0.76804,0.76805,0.76588,0.76728,251600000.0
2006-02-20 15:20:00,0.76732,0.76766,0.76696,0.76743,341000000.0
2006-02-20 15:25:00,0.7671,0.76756,0.767,0.767,148800000.0
2006-02-20 15:30:00,0.76518,0.76772,0.76413,0.76719,307200000.0
2006-02-20 15:40:00,0.76748,0.76748,0.76703,0.76723,67200000.0
2006-02-20 15:45:00,0.76758,0.76831,0.76725,0.76805,334000000.0
2006-02-20 15:50:00,0.76836,0.76841,0.76779,0.76822,240000000.0
2006-02-20 15:55:00,0.76773,0.7681,0.76751,0.76764,202000000.0
2006-02-20 16:00:00,0.76812,0.76817,0.76747,0.7681,230600000.0
2006-02-20 16:05:00,0.76801,0.76847,0.76741,0.76781,450600000.0
2006-02-20 16:10:00,0.767,0.76783,0.76566,0.76734,426800000.0
2006-02-20 16:15:00,0.76696,0.76767,0.76676,0.7668,398800000.0
2006-02-20 16:20:00,0.76702,0.76773,0.767,0.76767,388000000.0
2006-02-20 16:25:00,0.76765,0.76772,0.76701,0.76748,254400000.0
2006-02-20 16:30:00,0.76726,0.76775,0.76693,0.76727,742600000.0
2006-02-20 16:35:00,0.76737,0.7678,0.76714,0.7677,268800000.0
2006-02-20 16:40:00,0.76754,0.7682,0.76735,0.76795,258600000.0
2006-02-20 16:45:00,0.76823,0.76831,0.76744,0.76766,629000000.0
2006-02-20 16:50:00,0.76765,0.76798,0.76727,0.76772,595400000.0
2006-02-20 16:55:00,0.76777,0.76829,0.76748,0.76787,243600000.0
2006-02-20 17:00:00,0.76767,0.76868,0.76767,0.76834,353000000.0
2006-02-20 17:05:00,0.76831,0.76869,0.76791,0.76817,479800000.0
2006-02-20 17:10:00,0.76847,0.76872,0.76816,0.76816,251200000.0
2006-02-20 17:15:00,0.76817,0.76876,0.76808,0.76852,507600000.0
2006-02-20 17:20:00,0.76854,0.7688,0.76817,0.76833,288400000.0
2006-02-20 17:25:00,0.7683,0.76882,0.7681,0.76842,259200000.0
2006-02-20 17:30:00,0.76816,0.76864,0.76814,0.76864,163200000.0
2006-02-20 17:35:00,0.76834,0.76859,0.76795,0.76823,648200000.0
2006-02-20 17:40:00,0.76856,0.76861,0.7679,0.76811,282600000.0
2006-02-20 17:45:00,0.76827,0.76883,0.76805,0.76878,221200000.0
2006-02-20 17:50:00,0.76852,0.76883,0.76822,0.76867,404800000.0
2006-02-20 17:55:00,0.76847,0.76878,0.76822,0.76865,746600000.0
2006-02-20 18:00:00,0.76843,0.76902,0.76825,0.76867,558000000.0
2006-02-20 18:05:00,0.76865,0.76903,0.76831,0.76831,493800000.0
2006-02-20 18:10:00,0.76834,0.76882,0.76811,0.76811,316200000.0
2006-02-20 18:15:00,0.76806,0.76857,0.76805,0.76856,230400000.0
2006-02-20 18:20:00,0.7683,0.76857,0.76771,0.76853,230600000.0
2006-02-20 18:25:00,0.76864,0.76871,0.76796,0.76829,264000000.0
2006-02-20 18:30:00,0.76809,0.76839,0.76523,0.76734,70400000.0
2006-02-20 18:35:00,0.76789,0.7684,0.76662,0.76783,255800000.0
2006-02-20 18:40:00,0.76814,0.76833,0.76772,0.76801,81600000.0
2006-02-20 18:45:00,0.76778,0.76829,0.76735,0.7678,307200000.0
2006-02-20 18:50:00,0.76823,0.76828,0.76752,0.76804,144000000.0
2006-02-20 18:55:00,0.76797,0.76832,0.76761,0.76787,219200000.0
2006-02-20 19:00:00,0.76793,0.76841,0.76767,0.76804,158400000.0
2006-02-20 19:05:00,0.76806,0.76835,0.76781,0.76819,138600000.0
2006-02-20 19:10:00,0.76768,0.76834,0.76768,0.76828,139200000.0
2006-02-20 19:15:00,0.76828,0.76836,0.76773,0.76808,100600000.0
2006-02-20 19:20:00,0.76832,0.76832,0.76776,0.76825,67200000.0
2006-02-20 19:25:00,0.7678,0.76832,0.76774,0.76809,75200000.0
2006-02-20 19:30:00,0.7681,0.76842,0.76766,0.76791,137600000.0
2006-02-20 19:35:00,0.7683,0.76851,0.7678,0.76851,99200000.0
2006-02-20 19:40:00,0.76826,0.76851,0.76758,0.76835,86400000.0
2006-02-20 19:45:00,0.76802,0.76832,0.7673,0.7677,145600000.0
2006-02-20 19:50:00,0.76756,0.76806,0.76737,0.76767,144000000.0
2006-02-20 19:55:00,0.76758,0.76834,0.76754,0.76786,114600000.0
2006-02-20 20:10:00,0.76833,0.7684,0.76791,0.76818,38400000.0
2006-02-20 20:30:00,0.76834,0.76881,0.76807,0.76834,131600000.0
2006-02-20 20:35:00,0.76844,0.76878,0.76824,0.76871,71400000.0
2006-02-20 20:40:00,0.76884,0.76911,0.76843,0.76883,101200000.0
2006-02-20 20:45:00,0.76884,0.76939,0.76855,0.76885,187600000.0
2006-02-20 20:50:00,0.76912,0.76942,0.76709,0.76886,117800000.0
2006-02-20 20:55:00,0.76916,0.7694,0.76886,0.76926,152000000.0
2006-02-20 21:00:00,0.7691,0.76933,0.7687,0.76885,86400000.0
2006-02-20 21:05:00,0.76885,0.76915,0.76869,0.76893,33600000.0
2006-02-20 21:10:00,0.76906,0.76906,0.76815,0.76871,95400000.0
2006-02-20 21:15:00,0.76836,0.76878,0.76807,0.76843,122600000.0
2006-02-20 21:20:00,0.76873,0.76874,0.76826,0.76826,38400000.0
2006-02-20 21:25:00,0.76821,0.76874,0.76658,0.76831,105600000.0
2006-02-20 21:30:00,0.76806,0.76858,0.76796,0.76796,77200000.0
2006-02-20 21:35:00,0.76777,0.76831,0.76777,0.76817,33600000.0
2006-02-20 21:40:00,0.76775,0.76824,0.76765,0.76776,76800000.0
2006-02-20 21:45:00,0.76785,0.76815,0.76748,0.76767,152200000.0
2006-02-20 21:50:00,0.7675,0.76794,0.76724,0.76782,134400000.0
2006-02-20 21:55:00,0.7677,0.76784,0.76724,0.76755,105600000.0
2006-02-20 22:00:00,0.76755,0.76787,0.76711,0.76737,136000000.0
2006-02-20 22:10:00,0.76787,0.76794,0.76736,0.76758,24000000.0
2006-02-20 22:15:00,0.76767,0.7686,0.76605,0.76709,76200000.0
2006-02-20 22:20:00,0.7677,0.76806,0.76677,0.76778,96400000.0
2006-02-20 22:25:00,0.76779,0.76806,0.76764,0.7678,24000000.0
2006-02-20 22:50:00,0.76747,0.76806,0.76725,0.76763,67200000.0
2006-02-20 22:55:00,0.76797,0.76825,0.76758,0.76821,104000000.0
2006-02-20 23:00:00,0.76772,0.76821,0.7677,0.76796,75200000.0
2006-02-20 23:05:00,0.76811,0.76828,0.76769,0.76804,86400000.0
2006-02-20 23:10:00,0.76794,0.76825,0.76769,0.76797,62400000.0
2006-02-20 23:15:00,0.76807,0.76835,0.76784,0.76799,68800000.0
2006-02-20 23:20:00,0.76799,0.76833,0.76768,0.76797,48400000.0
2006-02-20 23:25:00,0.76811,0.76834,0.76776,0.76802,48000000.0
2006-02-20 23:30:00,0.768,0.76856,0.76792,0.76825,97400000.0
2006-02-20 23:40:00,0.76812,0.76858,0.76809,0.76814,43200000.0
2006-02-20 23:45:00,0.76857,0.76874,0.76822,0.76872,110400000.0
2006-02-20 23:50:00,0.76845,0.76872,0.76825,0.76872,38400000.0
2006-02-20 23:55:00,0.76846,0.76872,0.76828,0.76845,24000000.0
2006-02-21 00:20:00,0.76874,0.7688,0.76827,0.76847,38400000.0
2006-02-21 00:25:00,0.76845,0.76878,0.76819,0.76848,65600000.0
2006-02-21 00:30:00,0.76828,0.76858,0.76793,0.76858,77200000.0
2006-02-21 00:35:00,0.76803,0.76861,0.76803,0.76861,24000000.0
2006-02-21 00:40:00,0.7681,0.76858,0.7681,0.7683,24000000.0
2006-02-21 00:45:00,0.7683,0.76873,0.76785,0.76851,97600000.0
2006-02-21 00:50:00,0.76866,0.76869,0.76801,0.76844,64000000.0
2006-02-21 00:55:00,0.76838,0.76838,0.76764,0.76792,91200000.0
2006-02-21 01:00:00,0.76814,0.76842,0.76778,0.76799,100800000.0
2006-02-21 01:05:00,0.76839,0.7687,0.76683,0.76844,129600000.0
2006-02-21 01:10:00,0.7685,0.76882,0.76813,0.76865,100200000.0
2006-02-21 01:15:00,0.7682,0.76864,0.76782,0.76788,144400000.0
2006-02-21 01:20:00,0.76766,0.76845,0.76747,0.76804,148800000.0
2006-02-21 01:25:00,0.76804,0.7685,0.76776,0.76823,153600000.0
2006-02-21 01:30:00,0.76832,0.76856,0.76804,0.76809,36800000.0
2006-02-21 01:35:00,0.76829,0.76904,0.76788,0.7684,95400000.0
2006-02-21 01:40:00,0.76836,0.76875,0.76806,0.76825,134400000.0
2006-02-21 01:45:00,0.76836,0.76836,0.76784,0.76803,14400000.0
2006-02-21 01:50:00,0.76814,0.76849,0.76805,0.76805,32000000.0
2006-02-21 01:55:00,0.7682,0.76847,0.76768,0.76768,99200000.0
2006-02-21 02:00:00,0.76822,0.76822,0.76732,0.76754,86400000.0
2006-02-21 02:05:00,0.76785,0.76815,0.7674,0.76814,132800000.0
2006-02-21 02:10:00,0.76779,0.7683,0.76766,0.76803,59200000.0
2006-02-21 02:15:00,0.76831,0.76835,0.7676,0.76807,120000000.0
2006-02-21 02:20:00,0.76803,0.76825,0.76763,0.76811,144000000.0
2006-02-21 02:25:00,0.76758,0.76811,0.76559,0.7668,118800000.0
2006-02-21 02:30:00,0.76731,0.76733,0.76633,0.76653,123200000.0
2006-02-21 02:35:00,0.76668,0.76719,0.76638,0.76714,174800000.0
2006-02-21 02:40:00,0.76679,0.76735,0.76324,0.76691,116200000.0
2006-02-21 02:45:00,0.7669,0.76735,0.76631,0.76679,105600000.0
2006-02-21 02:50:00,0.76673,0.76695,0.76623,0.7664,160200000.0
2006-02-21 02:55:00,0.7667,0.7675,0.76641,0.76742,160000000.0
2006-02-21 03:00:00,0.76744,0.76744,0.76668,0.76721,168000000.0
2006-02-21 03:05:00,0.76717,0.76733,0.76657,0.7666,173800000.0
2006-02-21 03:10:00,0.76658,0.76697,0.76611,0.7665,182800000.0
2006-02-21 03:15:00,0.76641,0.76692,0.766,0.76627,102400000.0
2006-02-21 03:20:00,0.76671,0.76671,0.7654,0.7658,163200000.0
2006-02-21 03:25:00,0.76537,0.76581,0.76517,0.76542,96000000.0
2006-02-21 03:30:00,0.76504,0.7653,0.76298,0.76421,134400000.0
2006-02-21 03:35:00,0.76445,0.76487,0.76433,0.76479,77200000.0
2006-02-21 03:40:00,0.76458,0.76518,0.76439,0.76491,115200000.0
2006-02-21 03:45:00,0.76484,0.76521,0.76437,0.76459,142800000.0
2006-02-21 03:50:00,0.76503,0.76535,0.76284,0.76525,144000000.0
2006-02-21 03:55:00,0.76515,0.76547,0.76466,0.765,254800000.0
2006-02-21 04:00:00,0.76523,0.76523,0.76432,0.76453,106400000.0
2006-02-21 04:05:00,0.76466,0.76472,0.76418,0.76451,94400000.0
2006-02-21 04:10:00,0.76467,0.76467,0.76345,0.76419,143800000.0
2006-02-21 04:15:00,0.76373,0.76426,0.76326,0.76337,164800000.0
2006-02-21 04:20:00,0.76372,0.764,0.76332,0.76347,105600000.0
2006-02-21 04:25:00,0.76382,0.76421,0.76354,0.7641,161400000.0
2006-02-21 04:30:00,0.76417,0.76417,0.7634,0.76347,134800000.0
2006-02-21 04:35:00,0.76369,0.76399,0.76325,0.76345,105600000.0
2006-02-21 04:40:00,0.76362,0.76406,0.76346,0.76406,38400000.0
2006-02-21 04:45:00,0.76362,0.76418,0.76353,0.7637,111400000.0
2006-02-21 04:50:00,0.76356,0.76414,0.76327,0.76405,108200000.0
2006-02-21 04:55:00,0.76402,0.76408,0.76362,0.76364,38400000.0
2006-02-21 05:00:00,0.76384,0.76419,0.76262,0.76404,73600000.0
2006-02-21 05:05:00,0.76376,0.76428,0.76355,0.76402,76800000.0
2006-02-21 05:10:00,0.76435,0.76435,0.76267,0.7628,174800000.0
2006-02-21 05:15:00,0.76292,0.7634,0.76238,0.76262,134400000.0
2006-02-21 05:20:00,0.76271,0.76328,0.76247,0.7626,169600000.0
2006-02-21 05:25:00,0.76254,0.76338,0.76245,0.76289,131200000.0
2006-02-21 05:30:00,0.76344,0.76362,0.76307,0.76362,72000000.0
2006-02-21 05:35:00,0.76337,0.76418,0.76317,0.76414,118400000.0
2006-02-21 05:40:00,0.76424,0.76457,0.76129,0.76383,158600000.0
2006-02-21 05:45:00,0.76391,0.76429,0.76363,0.76421,184400000.0
2006-02-21 05:50:00,0.76432,0.76507,0.76377,0.76465,174400000.0
2006-02-21 05:55:00,0.76461,0.76513,0.76372,0.7644,170600000.0
2006-02-21 06:00:00,0.76456,0.76485,0.76423,0.76485,94400000.0
2006-02-21 06:05:00,0.76465,0.76491,0.76421,0.7646,147200000.0
2006-02-21 06:10:00,0.76494,0.76511,0.76451,0.76462,156800000.0
2006-02-21 06:15:00,0.76476,0.765,0.76437,0.7648,149000000.0
2006-02-21 06:20:00,0.76463,0.765,0.76439,0.76465,86400000.0
2006-02-21 06:25:00,0.76474,0.76503,0.76454,0.76472,38400000.0
2006-02-21 06:30:00,0.76462,0.76491,0.76431,0.76479,96000000.0
2006-02-21 06:35:00,0.76489,0.76489,0.76438,0.76488,129600000.0
2006-02-21 06:40:00,0.76464,0.7649,0.7641,0.76452,150400000.0
2006-02-21 06:45:00,0.76422,0.76466,0.76397,0.76417,99200000.0
2006-02-21 06:50:00,0.76434,0.76472,0.76421,0.76448,86400000.0
2006-02-21 06:55:00,0.76481,0.76485,0.76402,0.76428,64000000.0
2006-02-21 07:00:00,0.76459,0.76459,0.76361,0.76366,140200000.0
2006-02-21 07:05:00,0.76401,0.76407,0.76342,0.76359,150800000.0
2006-02-21 07:10:00,0.76375,0.76409,0.76356,0.76386,126400000.0
2006-02-21 07:15:00,0.7641,0.76416,0.76362,0.76387,97600000.0
2006-02-21 07:20:00,0.76387,0.76445,0.7637,0.76416,88400000.0
2006-02-21 07:25:00,0.7642,0.76449,0.76387,0.76401,86400000.0
2006-02-21 07:30:00,0.76431,0.76469,0.76393,0.76427,158800000.0
2006-02-21 07:35:00,0.76443,0.76482,0.76412,0.76468,184000000.0
2006-02-21 07:40:00,0.76461,0.76476,0.76421,0.76451,38400000.0
2006-02-21 07:45:00,0.76477,0.76477,0.76396,0.76396,139200000.0
2006-02-21 07:50:00,0.76354,0.76449,0.76268,0.76385,172800000.0
2006-02-21 07:55:00,0.76404,0.7644,0.7636,0.76399,110200000.0
2006-02-21 08:00:00,0.76408,0.76446,0.7635,0.76378,211200000.0
2006-02-21 08:05:00,0.76403,0.76415,0.76329,0.76364,134400000.0
2006-02-21 08:10:00,0.7632,0.76369,0.76294,0.76316,131600000.0
2006-02-21 08:15:00,0.76309,0.76396,0.76309,0.76351,131200000.0
2006-02-21 08:20:00,0.76351,0.76398,0.76326,0.76336,172800000.0
2006-02-21 08:25:00,0.76372,0.76372,0.76282,0.76312,144400000.0
2006-02-21 08:30:00,0.76306,0.76374,0.76279,0.76317,207200000.0
2006-02-21 08:35:00,0.76348,0.76385,0.76305,0.7633,192000000.0
2006-02-21 08:40:00,0.76338,0.76368,0.76302,0.76333,151200000.0
2006-02-21 08:45:00,0.76311,0.76377,0.76296,0.76323,168800000.0
2006-02-21 08:50:00,0.7634,0.76406,0.76164,0.76379,162600000.0
2006-02-21 08:55:00,0.76375,0.76437,0.76204,0.76391,125800000.0
2006-02-21 09:00:00,0.76411,0.76457,0.76389,0.76426,193600000.0
2006-02-21 09:05:00,0.76453,0.76456,0.76379,0.76432,124800000.0
2006-02-21 09:10:00,0.76441,0.76492,0.7641,0.76492,120000000.0
2006-02-21 09:15:00,0.76466,0.76493,0.76358,0.76454,141200000.0
2006-02-21 09:20:00,0.76416,0.76472,0.76387,0.76435,172800000.0
2006-02-21 09:25:00,0.76448,0.76458,0.76378,0.7639,143400000.0
2006-02-21 09:30:00,0.76405,0.76465,0.76382,0.76429,199800000.0
2006-02-21 09:35:00,0.7642,0.76445,0.76368,0.764,115200000.0
2006-02-21 09:40:00,0.76447,0.76467,0.76198,0.76434,213200000.0
2006-02-21 09:45:00,0.76396,0.76497,0.76396,0.76441,199800000.0
2006-02-21 09:50:00,0.76414,0.76474,0.76394,0.76451,139200000.0
2006-02-21 09:55:00,0.76455,0.76458,0.76369,0.76371,197000000.0
2006-02-21 10:00:00,0.76373,0.76411,0.76309,0.7634,210400000.0
2006-02-21 10:05:00,0.76351,0.76393,0.7618,0.7621,215800000.0
2006-02-21 10:10:00,0.76275,0.76289,0.76172,0.76187,206200000.0
2006-02-21 10:15:00,0.76195,0.76258,0.76158,0.76229,192000000.0
2006-02-21 10:20:00,0.76216,0.76218,0.76,0.76155,201600000.0
2006-02-21 10:25:00,0.76174,0.76176,0.76087,0.76154,182400000.0
2006-02-21 10:30:00,0.76139,0.76153,0.76018,0.76078,211200000.0
2006-02-21 10:35:00,0.76087,0.76121,0.76065,0.76115,192000000.0
2006-02-21 10:40:00,0.76068,0.76128,0.76045,0.76072,211600000.0
2006-02-21 10:45:00,0.76092,0.76133,0.76047,0.7613,205800000.0
2006-02-21 10:50:00,0.76122,0.7617,0.76102,0.76133,163200000.0
2006-02-21 10:55:00,0.76138,0.76144,0.76043,0.76073,201200000.0
2006-02-21 11:00:00,0.76032,0.7609,0.75941,0.75948,190800000.0
2006-02-21 11:05:00,0.7597,0.76039,0.75749,0.75991,192000000.0
2006-02-21 11:10:00,0.75996,0.76005,0.75915,0.75982,205200000.0
2006-02-21 11:15:00,0.75999,0.76062,0.7595,0.76062,132200000.0
2006-02-21 11:20:00,0.76066,0.76091,0.76015,0.76016,196800000.0
2006-02-21 11:25:00,0.76052,0.76086,0.76011,0.76082,167400000.0
2006-02-21 11:30:00,0.76045,0.7607,0.75814,0.75849,202600000.0
2006-02-21 11:35:00,0.75803,0.75878,0.75775,0.75832,191400000.0
2006-02-21 11:40:00,0.7582,0.75922,0.75801,0.75922,153600000.0
2006-02-21 11:45:00,0.75882,0.75977,0.75864,0.7595,196800000.0
2006-02-21 11:50:00,0.75949,0.76033,0.75745,0.76003,211600000.0
2006-02-21 11:55:00,0.76019,0.76088,0.7596,0.76065,143400000.0
2006-02-21 12:00:00,0.76045,0.76139,0.76029,0.76078,171800000.0
2006-02-21 12:05:00,0.76075,0.76123,0.76053,0.76071,163200000.0
2006-02-21 12:10:00,0.76105,0.7614,0.76057,0.76085,221000000.0
2006-02-21 12:15:00,0.76111,0.76111,0.7604,0.76107,221000000.0
2006-02-21 12:20:00,0.76089,0.76117,0.76049,0.76061,117800000.0
2006-02-21 12:25:00,0.76075,0.76105,0.75873,0.76076,148800000.0
2006-02-21 12:30:00,0.76113,0.76117,0.76048,0.76101,148800000.0
2006-02-21 12:35:00,0.7604,0.76145,0.76036,0.7613,195200000.0
2006-02-21 12:40:00,0.76106,0.76145,0.76048,0.76089,216000000.0
2006-02-21 12:45:00,0.76059,0.76141,0.76059,0.76094,159200000.0
2006-02-21 12:50:00,0.76091,0.76151,0.76048,0.7612,177800000.0
2006-02-21 12:55:00,0.76098,0.76136,0.76051,0.76081,143400000.0
2006-02-21 13:00:00,0.76134,0.76142,0.76071,0.76071,72000000.0
2006-02-21 13:05:00,0.7614,0.7614,0.76074,0.76074,47400000.0
2006-02-21 13:10:00,0.76097,0.7613,0.76037,0.76101,194000000.0
2006-02-21 13:15:00,0.76114,0.76155,0.76089,0.76102,161600000.0
2006-02-21 13:20:00,0.76088,0.7615,0.76086,0.76097,148600000.0
2006-02-21 13:25:00,0.76148,0.76218,0.76115,0.76177,140800000.0
2006-02-21 13:30:00,0.76177,0.76217,0.76154,0.76192,113000000.0
2006-02-21 13:35:00,0.76214,0.76223,0.76158,0.76175,120000000.0
2006-02-21 13:40:00,0.76153,0.76213,0.76128,0.76175,206400000.0
2006-02-21 13:45:00,0.76202,0.76235,0.76104,0.76225,398800000.0
2006-02-21 13:50:00,0.76159,0.7621,0.75946,0.76111,292800000.0
2006-02-21 13:55:00,0.76151,0.76171,0.76085,0.76137,162600000.0
2006-02-21 14:00:00,0.76137,0.7614,0.76035,0.76035,264200000.0
2006-02-21 14:05:00,0.76048,0.76095,0.76021,0.76068,244600000.0
2006-02-21 14:10:00,0.76095,0.7612,0.76054,0.76081,287400000.0
2006-02-21 14:15:00,0.76095,0.76124,0.76033,0.76059,225000000.0
2006-02-21 14:20:00,0.76083,0.76139,0.76069,0.7608,203000000.0
2006-02-21 14:25:00,0.76104,0.76148,0.76069,0.76105,566400000.0
2006-02-21 14:30:00,0.7609,0.76121,0.76052,0.7611,235000000.0
2006-02-21 14:35:00,0.76084,0.76141,0.76058,0.76089,364200000.0
2006-02-21 14:40:00,0.76102,0.7614,0.76069,0.76123,484000000.0
2006-02-21 14:45:00,0.76091,0.76137,0.76065,0.76115,297600000.0
2006-02-21 14:50:00,0.76119,0.76162,0.761,0.76129,230200000.0
2006-02-21 14:55:00,0.76124,0.76148,0.76079,0.76112,115200000.0
2006-02-21 15:00:00,0.76125,0.76162,0.76073,0.76108,326400000.0
2006-02-21 15:05:00,0.76096,0.76172,0.76085,0.76137,200400000.0
2006-02-21 15:10:00,0.76156,0.76184,0.76108,0.76171,450600000.0
2006-02-21 15:15:00,0.76129,0.76186,0.75924,0.76115,227000000.0
2006-02-21 15:20:00,0.7614,0.76169,0.7602,0.76123,329000000.0
2006-02-21 15:25:00,0.76132,0.76185,0.76012,0.76137,240400000.0
2006-02-21 15:30:00,0.75899,0.76159,0.75793,0.76078,374400000.0
2006-02-21 15:35:00,0.76077,0.76142,0.76055,0.76114,320400000.0
2006-02-21 15:40:00,0.76107,0.76133,0.76009,0.76018,291800000.0
2006-02-21 15:45:00,0.76031,0.76068,0.75937,0.75937,280000000.0
2006-02-21 15:50:00,0.7595,0.76001,0.75932,0.75972,315200000.0
2006-02-21 15:55:00,0.75979,0.76034,0.75941,0.76026,273000000.0
2006-02-21 16:00:00,0.76006,0.76093,0.75961,0.76047,494800000.0
2006-02-21 16:05:00,0.76081,0.76094,0.76019,0.76058,451000000.0
2006-02-21 16:10:00,0.76079,0.76095,0.75898,0.76063,427000000.0
2006-02-21 16:15:00,0.76071,0.76099,0.75994,0.76032,398200000.0
2006-02-21 16:20:00,0.76008,0.76053,0.75983,0.76017,378000000.0
2006-02-21 16:25:00,0.76014,0.76057,0.75985,0.76032,254800000.0
2006-02-21 16:30:00,0.7602,0.761,0.7602,0.76055,600600000.0
2006-02-21 16:35:00,0.76075,0.76114,0.76028,0.76074,547000000.0
2006-02-21 16:40:00,0.76049,0.7608,0.75938,0.75969,407400000.0
2006-02-21 16:45:00,0.75988,0.76001,0.75895,0.75917,744600000.0
2006-02-21 16:50:00,0.75956,0.75966,0.7589,0.7591,594400000.0
2006-02-21 16:55:00,0.7592,0.7592,0.75817,0.75863,600000000.0
2006-02-21 17:00:00,0.75884,0.75892,0.75818,0.75826,721200000.0
2006-02-21 17:05:00,0.75827,0.75888,0.75791,0.75827,485200000.0
2006-02-21 17:10:00,0.75814,0.7584,0.75747,0.75807,539600000.0
2006-02-21 17:15:00,0.75776,0.75862,0.75757,0.75862,509400000.0
2006-02-21 17:20:00,0.75854,0.75878,0.75794,0.75838,287400000.0
2006-02-21 17:25:00,0.75832,0.75882,0.75806,0.75815,413400000.0
2006-02-21 17:30:00,0.75804,0.75896,0.75788,0.75848,459400000.0
2006-02-21 17:35:00,0.75854,0.75897,0.7581,0.75837,814400000.0
2006-02-21 17:40:00,0.75889,0.75894,0.75779,0.7584,369400000.0
2006-02-21 17:45:00,0.75818,0.75863,0.75788,0.75807,662600000.0
2006-02-21 17:50:00,0.75814,0.75851,0.75764,0.75813,460600000.0
2006-02-21 17:55:00,0.75771,0.75811,0.7572,0.75735,859800000.0
2006-02-21 18:00:00,0.7574,0.75794,0.75699,0.75699,591200000.0
2006-02-21 18:05:00,0.75713,0.75741,0.75598,0.75691,983800000.0
2006-02-21 18:10:00,0.75721,0.75744,0.75659,0.75659,317000000.0
2006-02-21 18:15:00,0.75681,0.75784,0.75677,0.75784,355000000.0
2006-02-21 18:20:00,0.75765,0.75798,0.75705,0.75788,469200000.0
2006-02-21 18:25:00,0.75759,0.75812,0.75716,0.75805,344400000.0
2006-02-21 18:30:00,0.75803,0.75823,0.75755,0.75784,214400000.0
2006-02-21 18:35:00,0.75817,0.75843,0.75657,0.75807,245000000.0
2006-02-21 18:40:00,0.75802,0.75833,0.75775,0.75813,120000000.0
2006-02-21 18:45:00,0.75787,0.75857,0.75707,0.75831,355400000.0
2006-02-21 18:50:00,0.75832,0.75881,0.7581,0.75851,139200000.0
2006-02-21 18:55:00,0.7586,0.75903,0.75833,0.75843,240800000.0
2006-02-21 19:00:00,0.75864,0.75892,0.75811,0.75865,144400000.0
2006-02-21 19:05:00,0.75906,0.7593,0.75835,0.75887,508000000.0
2006-02-21 19:10:00,0.75898,0.75933,0.75877,0.75897,85800000.0
2006-02-21 19:15:00,0.75883,0.75952,0.75871,0.75913,166400000.0
2006-02-21 19:20:00,0.75893,0.7594,0.75862,0.75897,158400000.0
2006-02-21 19:25:00,0.75895,0.75925,0.75879,0.75901,30400000.0
2006-02-21 19:30:00,0.75879,0.75923,0.75806,0.75814,186400000.0
2006-02-21 19:35:00,0.75793,0.75824,0.75731,0.75753,172800000.0
2006-02-21 19:40:00,0.75785,0.75789,0.75725,0.75766,83200000.0
2006-02-21 19:45:00,0.75745,0.75772,0.7572,0.75744,47400000.0
2006-02-21 19:50:00,0.75775,0.75782,0.75729,0.7577,66600000.0
2006-02-21 19:55:00,0.75738,0.75795,0.75708,0.75762,150400000.0
2006-02-21 20:00:00,0.75745,0.758,0.75484,0.75776,187200000.0
2006-02-21 20:05:00,0.75751,0.75794,0.75749,0.75787,38400000.0
2006-02-21 20:10:00,0.75772,0.75777,0.75718,0.75769,76800000.0
2006-02-21 20:15:00,0.75731,0.75766,0.75706,0.75761,52800000.0
2006-02-21 20:20:00,0.75763,0.75779,0.75728,0.75745,34000000.0
2006-02-21 20:25:00,0.75766,0.75768,0.75724,0.75724,33600000.0
2006-02-21 20:30:00,0.75762,0.75764,0.75704,0.75728,134800000.0
2006-02-21 20:35:00,0.75727,0.75765,0.75705,0.75731,78400000.0
2006-02-21 20:40:00,0.75714,0.75765,0.75714,0.75762,38400000.0
2006-02-21 20:45:00,0.75762,0.7577,0.75723,0.75723,33600000.0
2006-02-21 20:55:00,0.75772,0.75782,0.75727,0.75751,91200000.0
2006-02-21 21:00:00,0.75752,0.75763,0.75685,0.75738,110400000.0
2006-02-21 21:05:00,0.75709,0.75777,0.75704,0.75704,187200000.0
2006-02-21 21:10:00,0.75723,0.75753,0.75689,0.75729,82000000.0
2006-02-21 21:15:00,0.75736,0.75763,0.757,0.75758,107200000.0
2006-02-21 21:20:00,0.75728,0.75783,0.75703,0.75783,65000000.0
2006-02-21 21:25:00,0.75716,0.75774,0.75562,0.75739,164800000.0
2006-02-21 21:30:00,0.75722,0.75778,0.75722,0.75736,60800000.0
2006-02-21 21:35:00,0.75762,0.75783,0.75655,0.7576,28800000.0
2006-02-21 21:40:00,0.75756,0.75784,0.7557,0.75734,124200000.0
2006-02-21 21:45:00,0.75736,0.75794,0.75736,0.75781,102400000.0
2006-02-21 21:50:00,0.75721,0.75806,0.75721,0.75776,120000000.0
2006-02-21 21:55:00,0.75762,0.75858,0.75578,0.75748,144800000.0
2006-02-21 22:00:00,0.75813,0.75843,0.75778,0.75782,126400000.0
2006-02-21 22:05:00,0.75782,0.75835,0.75764,0.758,96000000.0
2006-02-21 22:10:00,0.75784,0.7585,0.75781,0.75811,126400000.0
2006-02-21 22:15:00,0.75847,0.75847,0.75594,0.75841,91600000.0
2006-02-21 22:20:00,0.75812,0.75846,0.75782,0.75808,59200000.0
2006-02-21 22:25:00,0.75838,0.75851,0.75797,0.75811,64400000.0
2006-02-21 22:30:00,0.75815,0.75876,0.75779,0.75844,107200000.0
2006-02-21 22:35:00,0.75836,0.75885,0.75817,0.75862,145600000.0
2006-02-21 22:40:00,0.7585,0.75864,0.75809,0.75856,64000000.0
2006-02-21 22:50:00,0.75832,0.75856,0.75802,0.75822,65600000.0
2006-02-21 22:55:00,0.75828,0.75832,0.75756,0.75756,121600000.0
2006-02-21 23:00:00,0.75793,0.75818,0.75761,0.75814,91200000.0
2006-02-21 23:05:00,0.75826,0.75844,0.75761,0.75824,172200000.0
2006-02-21 23:10:00,0.75829,0.75829,0.75768,0.75788,110200000.0
2006-02-21 23:15:00,0.75782,0.75805,0.75748,0.75775,33600000.0
2006-02-21 23:20:00,0.75751,0.75797,0.75713,0.7576,56000000.0
2006-02-21 23:25:00,0.75769,0.75796,0.75733,0.75762,91200000.0
2006-02-21 23:30:00,0.75782,0.75791,0.75726,0.75752,76800000.0
2006-02-21 23:35:00,0.75771,0.75798,0.75599,0.75771,91000000.0
2006-02-21 23:45:00,0.75752,0.75803,0.75745,0.75763,62400000.0
2006-02-21 23:50:00,0.75789,0.75792,0.75717,0.75774,157800000.0
2006-02-21 23:55:00,0.75774,0.75777,0.75725,0.75732,65600000.0
2006-02-22 00:20:00,0.75763,0.75807,0.75749,0.75782,48000000.0
2006-02-22 00:25:00,0.75779,0.75826,0.75749,0.75799,52800000.0
2006-02-22 00:30:00,0.7577,0.75836,0.75711,0.7575,130000000.0
2006-02-22 00:35:00,0.75734,0.75769,0.7571,0.75764,137600000.0
2006-02-22 00:40:00,0.75776,0.75776,0.75711,0.7574,75200000.0
2006-02-22 00:45:00,0.75771,0.75782,0.75733,0.75741,36800000.0
2006-02-22 00:50:00,0.75795,0.75802,0.75751,0.7576,27200000.0
2006-02-22 00:55:00,0.758,0.758,0.75734,0.75791,105600000.0
2006-02-22 01:00:00,0.7579,0.75794,0.75736,0.75767,61800000.0
2006-02-22 01:05:00,0.75782,0.75832,0.75671,0.75832,91200000.0
2006-02-22 01:10:00,0.75771,0.7582,0.75749,0.75785,137600000.0
2006-02-22 01:15:00,0.75793,0.75866,0.75775,0.75802,62400000.0
2006-02-22 01:20:00,0.75836,0.75889,0.75801,0.7586,115600000.0
2006-02-22 01:25:00,0.75886,0.75887,0.7582,0.75852,76800000.0
2006-02-22 01:30:00,0.75862,0.75892,0.75682,0.75868,102800000.0
2006-02-22 01:35:00,0.75873,0.75889,0.7582,0.75857,118800000.0
2006-02-22 01:40:00,0.75884,0.75891,0.7585,0.75866,67600000.0
2006-02-22 01:45:00,0.75871,0.75878,0.75818,0.75844,64000000.0
2006-02-22 01:50:00,0.75852,0.75964,0.75816,0.75905,161600000.0
2006-02-22 01:55:00,0.75904,0.75944,0.75881,0.75918,168000000.0
2006-02-22 02:00:00,0.75908,0.75938,0.75893,0.75935,67200000.0
2006-02-22 02:05:00,0.7591,0.75941,0.7588,0.75909,67200000.0
2006-02-22 02:15:00,0.75918,0.75919,0.75816,0.75868,137600000.0
2006-02-22 02:20:00,0.75826,0.75893,0.75803,0.75884,136000000.0
2006-02-22 02:25:00,0.75843,0.7588,0.75808,0.7582,110400000.0
2006-02-22 02:30:00,0.75829,0.75882,0.75827,0.75852,62400000.0
2006-02-22 02:35:00,0.75873,0.75884,0.75787,0.7579,143400000.0
2006-02-22 02:40:00,0.75793,0.75852,0.75616,0.75801,112000000.0
2006-02-22 02:45:00,0.75802,0.75827,0.7568,0.75727,144000000.0
2006-02-22 02:50:00,0.75716,0.75741,0.7563,0.75642,153600000.0
2006-02-22 02:55:00,0.75676,0.75757,0.75671,0.75719,140800000.0
2006-02-22 03:00:00,0.75734,0.75756,0.75686,0.7572,160000000.0
2006-02-22 03:05:00,0.75746,0.75755,0.75681,0.75752,136000000.0
2006-02-22 03:10:00,0.7573,0.75775,0.7571,0.75742,192400000.0
2006-02-22 03:15:00,0.75731,0.7582,0.756,0.75747,141200000.0
2006-02-22 03:20:00,0.75734,0.75808,0.75724,0.75798,171200000.0
2006-02-22 03:25:00,0.75778,0.75808,0.75747,0.75772,72000000.0
2006-02-22 03:30:00,0.7576,0.75793,0.7575,0.75789,38400000.0
2006-02-22 03:35:00,0.75764,0.75836,0.75744,0.75836,100200000.0
2006-02-22 03:40:00,0.75827,0.75866,0.75798,0.75842,156200000.0
2006-02-22 03:45:00,0.75848,0.75901,0.75778,0.75793,130000000.0
2006-02-22 03:50:00,0.75782,0.75817,0.75663,0.75769,146600000.0
2006-02-22 03:55:00,0.7577,0.75794,0.75667,0.75693,254400000.0
2006-02-22 04:00:00,0.75711,0.75779,0.75683,0.75748,113600000.0
2006-02-22 04:05:00,0.7577,0.75804,0.75714,0.75787,113400000.0
2006-02-22 04:10:00,0.75761,0.75805,0.75724,0.75778,78400000.0
2006-02-22 04:15:00,0.7575,0.75779,0.75693,0.7574,194000000.0
2006-02-22 04:20:00,0.7575,0.75797,0.75593,0.75763,126400000.0
2006-02-22 04:25:00,0.75797,0.75808,0.7575,0.75775,172200000.0
2006-02-22 04:30:00,0.7578,0.75807,0.75744,0.75779,124200000.0
2006-02-22 04:35:00,0.75794,0.75831,0.75767,0.75791,112000000.0
2006-02-22 04:40:00,0.75772,0.75833,0.75772,0.75827,33600000.0
2006-02-22 04:45:00,0.75825,0.75848,0.75792,0.75792,100800000.0
2006-02-22 04:50:00,0.75774,0.75847,0.75771,0.75817,76800000.0
2006-02-22 04:55:00,0.7583,0.75861,0.75789,0.75829,81600000.0
2006-02-22 05:00:00,0.75824,0.75867,0.75802,0.75858,62400000.0
2006-02-22 05:05:00,0.75814,0.75853,0.75771,0.75819,71400000.0
2006-02-22 05:10:00,0.75845,0.75845,0.75778,0.75788,48000000.0
2006-02-22 05:15:00,0.758,0.75813,0.75759,0.75802,65600000.0
2006-02-22 05:20:00,0.75739,0.7581,0.75736,0.7578,131200000.0
2006-02-22 05:25:00,0.7573,0.75846,0.7573,0.7584,152000000.0
2006-02-22 05:30:00,0.75819,0.7586,0.75778,0.75829,163200000.0
2006-02-22 05:35:00,0.75863,0.75909,0.75812,0.75882,193600000.0
2006-02-22 05:40:00,0.7582,0.75884,0.7562,0.75863,132800000.0
2006-02-22 05:45:00,0.75872,0.75889,0.75822,0.75871,84800000.0
2006-02-22 05:50:00,0.75832,0.759,0.758,0.75829,140000000.0
2006-02-22 05:55:00,0.75846,0.75884,0.7583,0.75877,76200000.0
2006-02-22 06:00:00,0.75843,0.75867,0.75824,0.75832,27200000.0
2006-02-22 06:05:00,0.7581,0.75834,0.75771,0.75815,105000000.0
2006-02-22 06:10:00,0.75793,0.75842,0.75776,0.75799,92800000.0
2006-02-22 06:15:00,0.75816,0.75839,0.75764,0.75805,115200000.0
2006-02-22 06:20:00,0.7582,0.7582,0.75714,0.75719,49600000.0
2006-02-22 06:25:00,0.75765,0.75824,0.75708,0.75796,150400000.0
2006-02-22 06:30:00,0.7581,0.75872,0.75776,0.75839,167200000.0
2006-02-22 06:35:00,0.75862,0.75898,0.75806,0.75806,163200000.0
2006-02-22 06:40:00,0.7583,0.7587,0.75805,0.75869,110400000.0
2006-02-22 06:45:00,0.75831,0.75873,0.75801,0.7582,160400000.0
2006-02-22 06:50:00,0.75823,0.75846,0.75788,0.75814,100800000.0
2006-02-22 06:55:00,0.7583,0.75834,0.75762,0.75762,156800000.0
2006-02-22 07:00:00,0.75806,0.75844,0.75782,0.75809,99200000.0
2006-02-22 07:05:00,0.75825,0.75845,0.75778,0.75834,200000000.0
2006-02-22 07:10:00,0.75838,0.75846,0.75786,0.7581,109800000.0
2006-02-22 07:15:00,0.75798,0.75822,0.75742,0.75746,76800000.0
2006-02-22 07:20:00,0.75761,0.7579,0.75738,0.7579,40000000.0
2006-02-22 07:25:00,0.75766,0.75794,0.7573,0.75761,116800000.0
2006-02-22 07:30:00,0.75761,0.75791,0.75723,0.75791,92800000.0
2006-02-22 07:35:00,0.7579,0.75799,0.75734,0.75787,156800000.0
2006-02-22 07:40:00,0.75736,0.75779,0.75722,0.75742,111400000.0
2006-02-22 07:45:00,0.7575,0.75776,0.75725,0.75747,62400000.0
2006-02-22 07:50:00,0.75771,0.75816,0.7562,0.75759,225600000.0
2006-02-22 07:55:00,0.75813,0.75817,0.75751,0.75769,144000000.0
2006-02-22 08:00:00,0.75778,0.75813,0.75755,0.75768,76800000.0
2006-02-22 08:10:00,0.75795,0.75824,0.75746,0.75797,62400000.0
2006-02-22 08:15:00,0.75821,0.75826,0.75766,0.7577,113600000.0
2006-02-22 08:20:00,0.75782,0.75815,0.75577,0.7572,72400000.0
2006-02-22 08:25:00,0.75817,0.75817,0.75763,0.75789,33600000.0
2006-02-22 08:30:00,0.75809,0.75819,0.7576,0.75777,43200000.0
2006-02-22 08:35:00,0.75752,0.75833,0.75752,0.7578,192000000.0
2006-02-22 08:40:00,0.75786,0.75844,0.7578,0.75844,142800000.0
2006-02-22 08:45:00,0.75798,0.75842,0.75771,0.75823,67600000.0
2006-02-22 08:50:00,0.75818,0.75828,0.75633,0.75786,174400000.0
2006-02-22 08:55:00,0.75803,0.75821,0.75625,0.75776,110800000.0
2006-02-22 09:00:00,0.75818,0.75829,0.75759,0.75814,190600000.0
2006-02-22 09:05:00,0.7576,0.75832,0.7576,0.75816,172000000.0
2006-02-22 09:10:00,0.75817,0.75818,0.75691,0.7571,187200000.0
2006-02-22 09:15:00,0.75731,0.75787,0.75697,0.75762,163600000.0
2006-02-22 09:20:00,0.75791,0.75857,0.75734,0.75847,172800000.0
2006-02-22 09:25:00,0.7584,0.75884,0.75805,0.75838,182800000.0
2006-02-22 09:30:00,0.75843,0.75875,0.75814,0.75846,115200000.0
2006-02-22 09:35:00,0.7578,0.75872,0.75762,0.75867,124200000.0
2006-02-22 09:40:00,0.75824,0.75875,0.7563,0.75822,212000000.0
2006-02-22 09:45:00,0.75818,0.75845,0.75757,0.75768,102400000.0
2006-02-22 09:50:00,0.75752,0.75796,0.75729,0.75749,131600000.0
2006-02-22 09:55:00,0.75753,0.75766,0.75667,0.75671,124800000.0
2006-02-22 10:00:00,0.75681,0.75712,0.75578,0.75678,211200000.0
2006-02-22 10:05:00,0.75645,0.75671,0.75534,0.75582,217600000.0
2006-02-22 10:10:00,0.75607,0.75607,0.7546,0.75494,206400000.0
2006-02-22 10:15:00,0.75545,0.75568,0.75449,0.75534,192000000.0
2006-02-22 10:20:00,0.75513,0.75537,0.75257,0.75452,201600000.0
2006-02-22 10:25:00,0.75499,0.75513,0.75445,0.75487,148800000.0
2006-02-22 10:30:00,0.7545,0.75498,0.75361,0.75361,212000000.0
2006-02-22 10:35:00,0.75381,0.75432,0.75321,0.75385,190600000.0
2006-02-22 10:40:00,0.75382,0.75487,0.75371,0.75438,203600000.0
2006-02-22 10:45:00,0.75449,0.75497,0.75417,0.75417,207200000.0
2006-02-22 10:50:00,0.75454,0.75489,0.75403,0.75473,200400000.0
2006-02-22 10:55:00,0.75432,0.75465,0.75333,0.75421,201400000.0
2006-02-22 11:00:00,0.75437,0.75491,0.75397,0.75491,197200000.0
2006-02-22 11:05:00,0.75472,0.75516,0.75174,0.75412,191400000.0
2006-02-22 11:10:00,0.75406,0.7545,0.75325,0.75347,205800000.0
2006-02-22 11:15:00,0.75394,0.75468,0.7535,0.7544,164800000.0
2006-02-22 11:20:00,0.75445,0.75542,0.75425,0.75505,197200000.0
2006-02-22 11:25:00,0.75538,0.75551,0.7544,0.7547,168000000.0
2006-02-22 11:30:00,0.75473,0.75544,0.75405,0.75519,208400000.0
2006-02-22 11:35:00,0.75545,0.75565,0.7548,0.75516,192000000.0
2006-02-22 11:40:00,0.75523,0.75576,0.75445,0.75543,139200000.0
2006-02-22 11:45:00,0.75575,0.75582,0.75437,0.75499,196200000.0
2006-02-22 11:50:00,0.75507,0.75554,0.75463,0.75508,163200000.0
2006-02-22 11:55:00,0.75525,0.75565,0.7548,0.75533,143400000.0
2006-02-22 12:00:00,0.75555,0.75606,0.7537,0.75567,172800000.0
2006-02-22 12:05:00,0.75566,0.75638,0.7555,0.75633,197600000.0
2006-02-22 12:10:00,0.75628,0.75635,0.75523,0.75561,172200000.0
2006-02-22 12:15:00,0.75544,0.7561,0.75544,0.75572,120000000.0
2006-02-22 12:20:00,0.75559,0.75574,0.75308,0.7553,198400000.0
2006-02-22 12:25:00,0.75504,0.75541,0.75336,0.75472,148800000.0
2006-02-22 12:30:00,0.75501,0.7554,0.75469,0.75535,187600000.0
2006-02-22 12:35:00,0.75524,0.75578,0.75489,0.75517,139200000.0
2006-02-22 12:40:00,0.75511,0.75577,0.75489,0.75544,139200000.0
2006-02-22 12:45:00,0.75552,0.75576,0.75516,0.7555,72000000.0
2006-02-22 12:50:00,0.75525,0.75552,0.75441,0.75488,91200000.0
2006-02-22 12:55:00,0.75518,0.7553,0.75466,0.75511,145600000.0
2006-02-22 13:00:00,0.75487,0.75559,0.7546,0.7552,144000000.0
2006-02-22 13:05:00,0.75555,0.75578,0.75502,0.75524,148800000.0
2006-02-22 13:10:00,0.75556,0.75562,0.75479,0.75521,195200000.0
2006-02-22 13:15:00,0.75535,0.75609,0.75493,0.7551,211600000.0
2006-02-22 13:20:00,0.75528,0.75599,0.75527,0.75599,187600000.0
2006-02-22 13:25:00,0.75557,0.75635,0.75557,0.75606,187200000.0
2006-02-22 13:30:00,0.75608,0.75696,0.75581,0.75633,167800000.0
2006-02-22 13:35:00,0.75638,0.75691,0.75592,0.75664,206200000.0
2006-02-22 13:40:00,0.75633,0.75687,0.75594,0.75648,190800000.0
2006-02-22 13:45:00,0.75634,0.75672,0.75554,0.75619,388400000.0
2006-02-22 13:50:00,0.75576,0.75602,0.75485,0.75553,260000000.0
2006-02-22 13:55:00,0.75517,0.75561,0.75492,0.75531,201000000.0
2006-02-22 14:00:00,0.75508,0.75598,0.75464,0.75571,267200000.0
2006-02-22 14:05:00,0.75624,0.75631,0.75533,0.75554,244200000.0
2006-02-22 14:10:00,0.75546,0.75598,0.75515,0.75556,244800000.0
2006-02-22 14:15:00,0.75523,0.75589,0.75487,0.7551,225000000.0
2006-02-22 14:20:00,0.75524,0.75575,0.75476,0.75484,284800000.0
2006-02-22 14:25:00,0.75496,0.75496,0.75417,0.75446,619000000.0
2006-02-22 14:30:00,0.75447,0.7548,0.75411,0.75437,244800000.0
2006-02-22 14:35:00,0.75414,0.75506,0.75414,0.75465,211200000.0
2006-02-22 14:40:00,0.75502,0.75577,0.75462,0.75493,485200000.0
2006-02-22 14:45:00,0.75494,0.75567,0.75487,0.75544,297600000.0
2006-02-22 14:50:00,0.7554,0.7558,0.75509,0.75509,326200000.0
2006-02-22 14:55:00,0.75535,0.75582,0.75517,0.75549,148800000.0
2006-02-22 15:00:00,0.75558,0.75589,0.75491,0.75515,326400000.0
2006-02-22 15:05:00,0.75491,0.75556,0.75491,0.75524,203200000.0
2006-02-22 15:10:00,0.75522,0.75525,0.75392,0.75459,448400000.0
2006-02-22 15:15:00,0.7547,0.75517,0.75287,0.75481,239800000.0
2006-02-22 15:20:00,0.75477,0.75574,0.75451,0.75537,320400000.0
2006-02-22 15:25:00,0.75527,0.75627,0.75425,0.75616,412800000.0
2006-02-22 15:30:00,0.75473,0.75653,0.75255,0.75651,408400000.0
2006-02-22 15:35:00,0.75646,0.75692,0.75604,0.75641,322200000.0
2006-02-22 15:40:00,0.75676,0.75676,0.75575,0.75585,297400000.0
2006-02-22 15:45:00,0.75581,0.75621,0.7551,0.7556,366800000.0
2006-02-22 15:50:00,0.75582,0.75614,0.75549,0.75595,355400000.0
2006-02-22 15:55:00,0.75606,0.75606,0.75538,0.75563,181600000.0
2006-02-22 16:00:00,0.75596,0.7561,0.75528,0.75565,493200000.0
2006-02-22 16:05:00,0.75532,0.75626,0.75532,0.75604,566000000.0
2006-02-22 16:10:00,0.7562,0.75628,0.75439,0.75597,220800000.0
2006-02-22 16:15:00,0.75581,0.75683,0.75581,0.75631,398400000.0
2006-02-22 16:20:00,0.75616,0.75682,0.7559,0.75662,398400000.0
2006-02-22 16:25:00,0.75646,0.75646,0.75581,0.75615,287800000.0
2006-02-22 16:30:00,0.75639,0.75645,0.7555,0.7557,744200000.0
2006-02-22 16:35:00,0.75603,0.75623,0.75544,0.75595,301200000.0
2006-02-22 16:40:00,0.75589,0.75599,0.75526,0.75549,407400000.0
2006-02-22 16:45:00,0.75587,0.75624,0.7549,0.75528,776200000.0
2006-02-22 16:50:00,0.7549,0.75533,0.75461,0.75522,388000000.0
2006-02-22 16:55:00,0.75487,0.75519,0.75421,0.75427,598800000.0
2006-02-22 17:00:00,0.75446,0.75503,0.75431,0.75469,698400000.0
2006-02-22 17:05:00,0.75459,0.75494,0.75433,0.75493,480800000.0
2006-02-22 17:10:00,0.75467,0.75497,0.75411,0.75436,540200000.0
2006-02-22 17:15:00,0.75436,0.75496,0.75415,0.75454,508600000.0
2006-02-22 17:20:00,0.75446,0.75495,0.75428,0.75447,288800000.0
2006-02-22 17:25:00,0.75433,0.75505,0.75407,0.75456,412000000.0
2006-02-22 17:30:00,0.75502,0.75527,0.75386,0.75502,458200000.0
2006-02-22 17:35:00,0.7553,0.75541,0.75469,0.75513,816400000.0
2006-02-22 17:40:00,0.75518,0.75543,0.75472,0.75536,336000000.0
2006-02-22 17:45:00,0.75539,0.75559,0.75419,0.75539,602000000.0
2006-02-22 17:50:00,0.75545,0.75559,0.75478,0.75523,503800000.0
2006-02-22 17:55:00,0.75496,0.75518,0.75435,0.75458,739000000.0
2006-02-22 18:00:00,0.75486,0.75489,0.7542,0.75442,593000000.0
2006-02-22 18:05:00,0.7544,0.75462,0.75391,0.75435,984600000.0
2006-02-22 18:10:00,0.7546,0.75463,0.75411,0.75411,283200000.0
2006-02-22 18:15:00,0.75448,0.75489,0.75418,0.75462,355600000.0
2006-02-22 18:20:00,0.75479,0.75554,0.75458,0.75515,468000000.0
2006-02-22 18:25:00,0.755,0.75547,0.75464,0.75493,341800000.0
2006-02-22 18:30:00,0.75494,0.7555,0.75261,0.75543,238200000.0
2006-02-22 18:35:00,0.75518,0.75569,0.75393,0.75552,294400000.0
2006-02-22 18:40:00,0.75506,0.75556,0.75483,0.75487,201600000.0
2006-02-22 18:45:00,0.75541,0.75556,0.75452,0.75527,355600000.0
2006-02-22 18:50:00,0.7552,0.75556,0.75483,0.75531,218000000.0
2006-02-22 18:55:00,0.75541,0.75591,0.75516,0.75535,239800000.0
2006-02-22 19:00:00,0.75587,0.7562,0.75547,0.75568,196200000.0
2006-02-22 19:05:00,0.75579,0.75641,0.75557,0.75622,508600000.0
2006-02-22 19:10:00,0.75595,0.7564,0.75568,0.75625,172800000.0
2006-02-22 19:15:00,0.75568,0.75628,0.75535,0.75542,132800000.0
2006-02-22 19:20:00,0.75595,0.75596,0.75526,0.75562,158800000.0
2006-02-22 19:25:00,0.75453,0.75606,0.75453,0.75556,187200000.0
2006-02-22 19:30:00,0.75526,0.75566,0.75493,0.75529,134400000.0
2006-02-22 19:35:00,0.7552,0.75552,0.75487,0.75508,62400000.0
2006-02-22 19:40:00,0.75504,0.7558,0.75491,0.75522,201600000.0
2006-02-22 19:45:00,0.75525,0.75573,0.7549,0.75539,197200000.0
2006-02-22 19:50:00,0.75569,0.75587,0.75521,0.75537,177000000.0
2006-02-22 19:55:00,0.75574,0.7562,0.75546,0.75594,150400000.0
2006-02-22 20:00:00,0.75582,0.7563,0.75462,0.75593,183800000.0
2006-02-22 20:05:00,0.75592,0.75618,0.75566,0.75585,105600000.0
2006-02-22 20:10:00,0.75588,0.75613,0.75562,0.75581,33600000.0
2006-02-22 20:15:00,0.75577,0.7561,0.75556,0.75561,116800000.0
2006-02-22 20:20:00,0.75564,0.75612,0.75561,0.75607,81600000.0
2006-02-22 20:25:00,0.75588,0.75616,0.75554,0.75602,89600000.0
2006-02-22 20:30:00,0.75576,0.75606,0.75539,0.75582,70800000.0
2006-02-22 20:35:00,0.75609,0.7562,0.75553,0.75617,185000000.0
2006-02-22 20:40:00,0.75595,0.75636,0.75569,0.75591,129600000.0
2006-02-22 20:45:00,0.75609,0.75637,0.75588,0.75613,43200000.0
2006-02-22 20:50:00,0.75535,0.75646,0.75451,0.75612,142800000.0
2006-02-22 20:55:00,0.75636,0.75644,0.75595,0.75601,91200000.0
2006-02-22 21:00:00,0.75613,0.75639,0.75589,0.75639,51200000.0
2006-02-22 21:05:00,0.75602,0.75638,0.75576,0.7562,120000000.0
2006-02-22 21:10:00,0.75621,0.75636,0.75575,0.75625,140800000.0
2006-02-22 21:15:00,0.75581,0.75637,0.75548,0.75637,38400000.0
2006-02-22 21:20:00,0.75604,0.75677,0.75591,0.75627,112400000.0
2006-02-22 21:25:00,0.75648,0.75679,0.75425,0.75643,84800000.0
2006-02-22 21:30:00,0.75647,0.75672,0.75605,0.7563,122000000.0
2006-02-22 21:35:00,0.75626,0.75674,0.75607,0.75652,70400000.0
2006-02-22 21:40:00,0.75647,0.7567,0.75415,0.75636,145600000.0
2006-02-22 21:45:00,0.75616,0.75663,0.75608,0.75628,54200000.0
2006-02-22 21:50:00,0.75651,0.75671,0.75613,0.75645,132800000.0
2006-02-22 21:55:00,0.75646,0.7569,0.7548,0.75657,144000000.0
2006-02-22 22:00:00,0.75686,0.75699,0.75642,0.75647,69200000.0
2006-02-22 22:05:00,0.75656,0.75698,0.75632,0.75694,153000000.0
2006-02-22 22:15:00,0.7566,0.75685,0.75644,0.75674,33600000.0
2006-02-22 22:20:00,0.75668,0.75677,0.75582,0.75635,83200000.0
2006-02-22 22:25:00,0.75655,0.75658,0.75607,0.75626,24000000.0
2006-02-22 22:30:00,0.75608,0.7566,0.75608,0.75658,52800000.0
2006-02-22 22:35:00,0.7559,0.75653,0.7559,0.7561,142400000.0
2006-02-22 22:40:00,0.75617,0.75657,0.75609,0.75654,38400000.0
2006-02-22 22:45:00,0.75599,0.75653,0.75593,0.75603,89600000.0
2006-02-22 22:50:00,0.7565,0.7565,0.7559,0.7559,43200000.0
2006-02-22 22:55:00,0.75608,0.75657,0.75601,0.75629,121000000.0
2006-02-22 23:05:00,0.75626,0.75652,0.75589,0.7565,77200000.0
2006-02-22 23:10:00,0.7565,0.7565,0.75585,0.75606,57600000.0
2006-02-22 23:20:00,0.75597,0.75624,0.75568,0.75582,85800000.0
2006-02-22 23:35:00,0.75624,0.75628,0.75486,0.75603,100600000.0
2006-02-22 23:40:00,0.75579,0.75625,0.75566,0.75618,80000000.0
2006-02-22 23:45:00,0.75625,0.75628,0.75569,0.75628,136000000.0
2006-02-22 23:50:00,0.75639,0.75639,0.7558,0.7563,109200000.0
2006-02-22 23:55:00,0.75625,0.75668,0.756,0.75618,127400000.0
2006-02-23 00:20:00,0.75569,0.75638,0.75552,0.75562,48000000.0
2006-02-23 00:25:00,0.75494,0.75554,0.75479,0.75511,142800000.0
2006-02-23 00:30:00,0.75548,0.75551,0.75483,0.75513,124800000.0
2006-02-23 00:35:00,0.75508,0.75508,0.75448,0.7545,172200000.0
2006-02-23 00:40:00,0.75491,0.75502,0.75435,0.75473,91200000.0
2006-02-23 00:45:00,0.7548,0.75501,0.75413,0.75449,140200000.0
2006-02-23 00:50:00,0.75452,0.75511,0.7544,0.75481,107200000.0
2006-02-23 00:55:00,0.75503,0.75514,0.75459,0.75481,70400000.0
2006-02-23 01:00:00,0.75487,0.75568,0.75453,0.75509,182400000.0
2006-02-23 01:05:00,0.75568,0.75568,0.75516,0.75516,52800000.0
2006-02-23 01:10:00,0.75559,0.75559,0.75503,0.75503,38400000.0
2006-02-23 01:15:00,0.75545,0.75545,0.75474,0.75533,81600000.0
2006-02-23 01:20:00,0.75527,0.75534,0.75438,0.75472,120000000.0
2006-02-23 01:25:00,0.75519,0.75519,0.75446,0.75493,134400000.0
2006-02-23 01:30:00,0.75492,0.7555,0.75244,0.75479,165200000.0
2006-02-23 01:35:00,0.75527,0.75527,0.75458,0.75477,109200000.0
2006-02-23 01:40:00,0.75506,0.75531,0.75486,0.75506,70400000.0
2006-02-23 01:45:00,0.75543,0.75554,0.75507,0.75511,33600000.0
2006-02-23 01:50:00,0.75497,0.75561,0.75418,0.75547,98000000.0
2006-02-23 01:55:00,0.75547,0.75547,0.75484,0.75487,28800000.0
2006-02-23 02:00:00,0.7548,0.75529,0.75473,0.75477,65600000.0
2006-02-23 02:05:00,0.75466,0.75544,0.75457,0.75519,68200000.0
2006-02-23 02:10:00,0.75543,0.7557,0.75484,0.75569,142400000.0
2006-02-23 02:15:00,0.75537,0.75578,0.75511,0.75571,57000000.0
2006-02-23 02:20:00,0.75536,0.75575,0.75503,0.75552,171600000.0
2006-02-23 02:25:00,0.75557,0.75605,0.75418,0.7558,156600000.0
2006-02-23 02:30:00,0.7557,0.75609,0.75546,0.75548,137600000.0
2006-02-23 02:35:00,0.75593,0.75601,0.755,0.75548,128400000.0
2006-02-23 02:40:00,0.75566,0.75574,0.75506,0.75574,64000000.0
2006-02-23 02:45:00,0.75558,0.75567,0.75471,0.75552,93200000.0
2006-02-23 02:50:00,0.75533,0.75567,0.75503,0.75521,110400000.0
2006-02-23 02:55:00,0.75528,0.75561,0.75466,0.75523,172800000.0
2006-02-23 03:00:00,0.75462,0.75528,0.75461,0.75505,70200000.0
2006-02-23 03:05:00,0.75519,0.75528,0.75478,0.75501,76800000.0
2006-02-23 03:10:00,0.75479,0.75595,0.75476,0.75545,132800000.0
2006-02-23 03:15:00,0.75583,0.75612,0.75284,0.75581,161600000.0
2006-02-23 03:20:00,0.75581,0.75611,0.75531,0.75563,174400000.0
2006-02-23 03:30:00,0.75589,0.75628,0.754,0.75592,123200000.0
2006-02-23 03:35:00,0.75569,0.75615,0.75567,0.75613,38400000.0
2006-02-23 03:40:00,0.75622,0.75627,0.7558,0.75607,89600000.0
2006-02-23 03:45:00,0.75584,0.75626,0.75566,0.75625,49600000.0
2006-02-23 03:50:00,0.75604,0.75642,0.7548,0.75604,118400000.0
2006-02-23 03:55:00,0.75579,0.75603,0.75524,0.75549,206400000.0
2006-02-23 04:00:00,0.75594,0.75603,0.75556,0.75556,27200000.0
2006-02-23 04:10:00,0.75567,0.75591,0.75534,0.75558,65600000.0
2006-02-23 04:15:00,0.75584,0.75592,0.75536,0.75591,60800000.0
2006-02-23 04:20:00,0.75596,0.75621,0.75398,0.75587,72000000.0
2006-02-23 04:25:00,0.75587,0.75618,0.75568,0.7561,53200000.0
2006-02-23 04:30:00,0.75609,0.75609,0.75545,0.75579,96000000.0
2006-02-23 04:35:00,0.75625,0.75632,0.75561,0.75632,151800000.0
2006-02-23 04:40:00,0.75637,0.75667,0.75598,0.75643,110400000.0
2006-02-23 04:45:00,0.75677,0.75706,0.75627,0.75681,196600000.0
2006-02-23 04:50:00,0.75679,0.75707,0.75616,0.75635,116800000.0
2006-02-23 05:00:00,0.75623,0.75652,0.75441,0.75624,37800000.0
2006-02-23 05:05:00,0.75592,0.75637,0.75567,0.756,155200000.0
2006-02-23 05:10:00,0.75632,0.75637,0.75572,0.75625,62400000.0
2006-02-23 05:15:00,0.75596,0.75619,0.75553,0.75604,90600000.0
2006-02-23 05:20:00,0.7556,0.75646,0.75546,0.75619,125200000.0
2006-02-23 05:25:00,0.75582,0.75623,0.75547,0.75618,72000000.0
2006-02-23 05:30:00,0.7559,0.75651,0.75567,0.7561,118400000.0
2006-02-23 05:35:00,0.75597,0.7564,0.75588,0.75628,129600000.0
2006-02-23 05:40:00,0.75633,0.75645,0.75488,0.75592,188200000.0
2006-02-23 05:45:00,0.75628,0.75651,0.75558,0.75558,193000000.0
2006-02-23 05:50:00,0.7561,0.75621,0.75559,0.75584,158400000.0
2006-02-23 05:55:00,0.75608,0.75608,0.75472,0.75493,126400000.0
2006-02-23 06:00:00,0.75489,0.756,0.75485,0.75564,166200000.0
2006-02-23 06:05:00,0.75605,0.75619,0.75552,0.75589,105000000.0
2006-02-23 06:10:00,0.75579,0.75603,0.75538,0.75583,116800000.0
2006-02-23 06:15:00,0.75554,0.75597,0.75521,0.75565,115200000.0
2006-02-23 06:20:00,0.75547,0.75612,0.75543,0.75575,114600000.0
2006-02-23 06:25:00,0.75567,0.75608,0.75558,0.75579,72400000.0
2006-02-23 06:30:00,0.75613,0.75696,0.75571,0.75696,129600000.0
2006-02-23 06:35:00,0.75667,0.75696,0.75623,0.75674,167400000.0
2006-02-23 06:40:00,0.75629,0.75672,0.75593,0.75623,179600000.0
2006-02-23 06:45:00,0.75614,0.75676,0.75613,0.75631,70400000.0
2006-02-23 06:50:00,0.75643,0.75679,0.75615,0.7566,182400000.0
2006-02-23 06:55:00,0.7565,0.75702,0.75632,0.75659,91200000.0
2006-02-23 07:00:00,0.75644,0.75712,0.75641,0.75701,141800000.0
2006-02-23 07:05:00,0.75676,0.75712,0.75646,0.75665,201600000.0
2006-02-23 07:10:00,0.75695,0.75695,0.75626,0.75671,99200000.0
2006-02-23 07:15:00,0.75643,0.75692,0.7563,0.75682,144000000.0
2006-02-23 07:20:00,0.7563,0.75676,0.75626,0.75634,68800000.0
2006-02-23 07:25:00,0.75647,0.75676,0.7561,0.75651,147200000.0
2006-02-23 07:30:00,0.7565,0.75711,0.75628,0.75675,165600000.0
2006-02-23 07:35:00,0.75678,0.75724,0.75657,0.7567,131200000.0
2006-02-23 07:40:00,0.75679,0.75714,0.75618,0.75643,160000000.0
2006-02-23 07:45:00,0.75651,0.75679,0.75588,0.75645,188800000.0
2006-02-23 07:50:00,0.75657,0.75684,0.7546,0.75642,191200000.0
2006-02-23 07:55:00,0.75652,0.75692,0.75622,0.75662,144000000.0
2006-02-23 08:00:00,0.75666,0.75703,0.75634,0.75664,177000000.0
2006-02-23 08:05:00,0.75689,0.75803,0.75654,0.75775,160200000.0
2006-02-23 08:10:00,0.75786,0.75842,0.75773,0.75812,173800000.0
2006-02-23 08:15:00,0.75789,0.75823,0.75754,0.75781,142400000.0
2006-02-23 08:20:00,0.75805,0.75833,0.75618,0.75809,178400000.0
2006-02-23 08:25:00,0.75771,0.75806,0.75741,0.75806,28800000.0
2006-02-23 08:30:00,0.75795,0.7583,0.75746,0.75755,163600000.0
2006-02-23 08:35:00,0.75779,0.75834,0.75741,0.75809,153000000.0
2006-02-23 08:40:00,0.75834,0.75835,0.75767,0.7577,120000000.0
2006-02-23 08:45:00,0.75815,0.75828,0.7575,0.75772,167400000.0
2006-02-23 08:50:00,0.75792,0.75798,0.75603,0.75704,163200000.0
2006-02-23 08:55:00,0.75736,0.75756,0.75694,0.75733,70800000.0
2006-02-23 09:00:00,0.75741,0.75741,0.75616,0.7567,188800000.0
2006-02-23 09:05:00,0.75643,0.75709,0.75608,0.75709,147200000.0
2006-02-23 09:10:00,0.7566,0.75702,0.75622,0.7569,187400000.0
2006-02-23 09:15:00,0.75689,0.75732,0.75508,0.75732,129000000.0
2006-02-23 09:20:00,0.75731,0.75733,0.75665,0.75729,105000000.0
2006-02-23 09:25:00,0.75725,0.75738,0.75648,0.75648,181800000.0
2006-02-23 09:30:00,0.75696,0.75746,0.75644,0.75699,163200000.0
2006-02-23 09:35:00,0.7562,0.75679,0.75594,0.75651,96400000.0
2006-02-23 09:40:00,0.75605,0.75664,0.75452,0.75657,203200000.0
2006-02-23 09:45:00,0.75612,0.75668,0.75567,0.75567,196800000.0
2006-02-23 09:50:00,0.75555,0.756,0.7549,0.75525,139200000.0
2006-02-23 09:55:00,0.75563,0.7557,0.75495,0.75504,197200000.0
2006-02-23 10:00:00,0.75517,0.75607,0.75494,0.75567,211200000.0
2006-02-23 10:05:00,0.75585,0.75636,0.75508,0.75535,216000000.0
2006-02-23 10:10:00,0.75581,0.75619,0.75523,0.7558,206400000.0
2006-02-23 10:15:00,0.75585,0.75586,0.755,0.75524,139200000.0
2006-02-23 10:20:00,0.75545,0.75579,0.75385,0.75562,202000000.0
2006-02-23 10:25:00,0.75538,0.75593,0.75518,0.75555,193600000.0
2006-02-23 10:30:00,0.75541,0.75598,0.75443,0.7559,178000000.0
2006-02-23 10:35:00,0.75548,0.75595,0.7552,0.75569,154400000.0
2006-02-23 10:40:00,0.75581,0.75602,0.75501,0.75577,188600000.0
2006-02-23 10:45:00,0.75597,0.7562,0.75514,0.75598,206400000.0
2006-02-23 10:50:00,0.75572,0.75601,0.75516,0.75569,163600000.0
2006-02-23 10:55:00,0.75595,0.7561,0.75534,0.75566,202000000.0
2006-02-23 11:00:00,0.75606,0.75624,0.75552,0.7558,110400000.0
2006-02-23 11:05:00,0.75564,0.75671,0.75435,0.75666,200000000.0
2006-02-23 11:10:00,0.75636,0.757,0.75613,0.75687,168800000.0
2006-02-23 11:15:00,0.75711,0.75816,0.7568,0.75789,164800000.0
2006-02-23 11:20:00,0.75791,0.75853,0.7577,0.75831,196200000.0
2006-02-23 11:25:00,0.75834,0.75879,0.75796,0.7583,163200000.0
2006-02-23 11:30:00,0.75859,0.75892,0.75824,0.7586,126800000.0
2006-02-23 11:35:00,0.75887,0.75943,0.75855,0.75909,191800000.0
2006-02-23 11:40:00,0.75865,0.75975,0.75833,0.75917,162000000.0
2006-02-23 11:45:00,0.75871,0.75958,0.7583,0.75958,195000000.0
2006-02-23 11:50:00,0.75945,0.75984,0.75778,0.75953,211200000.0
2006-02-23 11:55:00,0.75946,0.7598,0.7588,0.75897,177600000.0
2006-02-23 12:00:00,0.7588,0.75941,0.75686,0.75935,172800000.0
2006-02-23 12:05:00,0.75909,0.75947,0.75817,0.75878,195600000.0
2006-02-23 12:10:00,0.75852,0.75897,0.75829,0.75877,168000000.0
2006-02-23 12:15:00,0.75863,0.75918,0.75836,0.75891,171200000.0
2006-02-23 12:20:00,0.75903,0.75939,0.75699,0.75878,171000000.0
2006-02-23 12:25:00,0.75869,0.75904,0.7569,0.75866,182400000.0
2006-02-23 12:30:00,0.7588,0.7592,0.75854,0.75865,143800000.0
2006-02-23 12:35:00,0.75877,0.75941,0.75854,0.7591,168400000.0
2006-02-23 12:40:00,0.75907,0.75958,0.75846,0.75892,216400000.0
2006-02-23 12:45:00,0.75882,0.75914,0.75834,0.75862,196600000.0
2006-02-23 12:50:00,0.75867,0.75934,0.75829,0.75927,211200000.0
2006-02-23 12:55:00,0.75936,0.75952,0.75857,0.7593,169000000.0
2006-02-23 13:00:00,0.75937,0.75967,0.75838,0.75916,182800000.0
2006-02-23 13:05:00,0.75897,0.75969,0.75886,0.75924,170000000.0
2006-02-23 13:10:00,0.75937,0.75937,0.75856,0.75891,166400000.0
2006-02-23 13:15:00,0.75874,0.75945,0.75856,0.75921,160400000.0
2006-02-23 13:20:00,0.75928,0.75967,0.75863,0.75895,186600000.0
2006-02-23 13:25:00,0.75917,0.75963,0.75875,0.75909,187200000.0
2006-02-23 13:30:00,0.75927,0.75976,0.75879,0.75934,192000000.0
2006-02-23 13:35:00,0.7593,0.75998,0.7589,0.75949,206400000.0
2006-02-23 13:40:00,0.75954,0.75985,0.75903,0.75903,205800000.0
2006-02-23 13:45:00,0.75925,0.75957,0.75868,0.75922,394800000.0
2006-02-23 13:50:00,0.759,0.75961,0.75636,0.75852,293200000.0
2006-02-23 13:55:00,0.75884,0.75936,0.75858,0.75934,162600000.0
2006-02-23 14:00:00,0.75917,0.75965,0.75897,0.7593,204600000.0
2006-02-23 14:05:00,0.7594,0.75986,0.75913,0.7596,164600000.0
2006-02-23 14:10:00,0.75971,0.75989,0.75912,0.75963,287800000.0
2006-02-23 14:15:00,0.75923,0.75972,0.75879,0.75941,263800000.0
2006-02-23 14:20:00,0.75954,0.75957,0.75822,0.75836,283600000.0
2006-02-23 14:25:00,0.75815,0.75898,0.75805,0.75837,618800000.0
2006-02-23 14:30:00,0.75846,0.75954,0.75827,0.75952,252800000.0
2006-02-23 14:35:00,0.75951,0.75971,0.75875,0.75964,364000000.0
2006-02-23 14:40:00,0.75948,0.75982,0.75917,0.75918,426600000.0
2006-02-23 14:45:00,0.75957,0.75985,0.75918,0.75946,162600000.0
2006-02-23 14:50:00,0.75904,0.75949,0.75854,0.75873,358800000.0
2006-02-23 14:55:00,0.75862,0.75908,0.75834,0.75846,263400000.0
2006-02-23 15:00:00,0.7588,0.75911,0.75833,0.75833,326400000.0
2006-02-23 15:05:00,0.75839,0.75877,0.75807,0.75866,237200000.0
2006-02-23 15:10:00,0.75828,0.75897,0.75803,0.7587,450400000.0
2006-02-23 15:15:00,0.75879,0.75934,0.75648,0.75893,216000000.0
2006-02-23 15:20:00,0.75928,0.7597,0.75897,0.75963,321600000.0
2006-02-23 15:25:00,0.75959,0.76002,0.75803,0.76002,413000000.0
2006-02-23 15:30:00,0.75798,0.76021,0.75695,0.75938,402000000.0
2006-02-23 15:35:00,0.75955,0.75986,0.7589,0.75986,430800000.0
2006-02-23 15:40:00,0.75954,0.75999,0.75928,0.75999,195200000.0
2006-02-23 15:45:00,0.76019,0.76053,0.75984,0.76028,355200000.0
2006-02-23 15:50:00,0.76005,0.7606,0.75972,0.76001,355000000.0
2006-02-23 15:55:00,0.7601,0.76065,0.75987,0.76065,274400000.0
2006-02-23 16:00:00,0.7603,0.76112,0.76012,0.76102,495600000.0
2006-02-23 16:05:00,0.76053,0.76124,0.7603,0.76107,567000000.0
2006-02-23 16:10:00,0.76099,0.76109,0.75905,0.76064,393600000.0
2006-02-23 16:15:00,0.76085,0.76099,0.76005,0.76011,397800000.0
2006-02-23 16:20:00,0.76046,0.76169,0.76015,0.76126,421200000.0
2006-02-23 16:25:00,0.76129,0.76132,0.76064,0.76092,286200000.0
2006-02-23 16:30:00,0.7611,0.76156,0.76028,0.76076,746400000.0
2006-02-23 16:35:00,0.76024,0.76097,0.76023,0.7606,548200000.0
2006-02-23 16:40:00,0.76073,0.76128,0.76034,0.76083,408000000.0
2006-02-23 16:45:00,0.76091,0.76128,0.76027,0.76065,776800000.0
2006-02-23 16:50:00,0.76068,0.76115,0.76031,0.76083,562400000.0
2006-02-23 16:55:00,0.76115,0.76115,0.76036,0.7611,598800000.0
2006-02-23 17:00:00,0.76061,0.76093,0.75975,0.76038,707000000.0
2006-02-23 17:05:00,0.76044,0.76079,0.76006,0.76041,479600000.0
2006-02-23 17:10:00,0.76038,0.7607,0.76001,0.76027,541000000.0
2006-02-23 17:15:00,0.75999,0.76055,0.75981,0.76004,509600000.0
2006-02-23 17:20:00,0.76017,0.76042,0.75908,0.75921,288400000.0
2006-02-23 17:25:00,0.75926,0.76004,0.75926,0.75987,413200000.0
2006-02-23 17:30:00,0.75986,0.76008,0.75936,0.75962,469800000.0
2006-02-23 17:35:00,0.75979,0.76023,0.75942,0.75971,815000000.0
2006-02-23 17:40:00,0.76019,0.76024,0.75902,0.75923,370000000.0
2006-02-23 17:45:00,0.75904,0.75988,0.75894,0.75978,639000000.0
2006-02-23 17:50:00,0.75973,0.76005,0.75797,0.759,479400000.0
2006-02-23 17:55:00,0.75924,0.75969,0.75893,0.75965,859600000.0
2006-02-23 18:00:00,0.75933,0.7598,0.75872,0.75918,584800000.0
2006-02-23 18:05:00,0.75902,0.75968,0.75882,0.75943,810800000.0
2006-02-23 18:10:00,0.7597,0.76025,0.75953,0.76014,316600000.0
2006-02-23 18:15:00,0.76023,0.76062,0.7599,0.76027,353400000.0
2006-02-23 18:20:00,0.76048,0.76091,0.75992,0.75992,468800000.0
2006-02-23 18:25:00,0.75989,0.76066,0.75917,0.76063,321400000.0
2006-02-23 18:30:00,0.76026,0.76089,0.75749,0.76057,238800000.0
2006-02-23 18:35:00,0.76085,0.7609,0.75866,0.76011,299600000.0
2006-02-23 18:40:00,0.76008,0.76074,0.7598,0.76045,168400000.0
2006-02-23 18:45:00,0.7609,0.76135,0.76,0.76125,354000000.0
2006-02-23 18:50:00,0.7609,0.76132,0.7605,0.76114,206400000.0
2006-02-23 18:55:00,0.76087,0.76167,0.76073,0.7614,163200000.0
2006-02-23 19:00:00,0.76144,0.76172,0.76092,0.76134,197200000.0
2006-02-23 19:05:00,0.76133,0.76134,0.76026,0.76054,507000000.0
2006-02-23 19:10:00,0.76058,0.76117,0.76037,0.76116,197600000.0
2006-02-23 19:15:00,0.76063,0.76124,0.76058,0.76095,112000000.0
2006-02-23 19:20:00,0.7612,0.7612,0.76051,0.76076,106000000.0
2006-02-23 19:25:00,0.76093,0.76118,0.76027,0.76073,186600000.0
2006-02-23 19:30:00,0.76045,0.76086,0.76002,0.76061,188200000.0
2006-02-23 19:35:00,0.76064,0.76089,0.76016,0.76051,176000000.0
2006-02-23 19:40:00,0.76072,0.76118,0.76004,0.76087,203200000.0
2006-02-23 19:45:00,0.76063,0.76106,0.76031,0.76085,203200000.0
2006-02-23 19:50:00,0.76069,0.76103,0.76031,0.76056,144000000.0
2006-02-23 19:55:00,0.76051,0.76087,0.76031,0.76085,78400000.0
2006-02-23 20:00:00,0.76057,0.76089,0.76048,0.76067,33600000.0
2006-02-23 20:05:00,0.76057,0.76099,0.7604,0.76054,89600000.0
2006-02-23 20:10:00,0.76064,0.76122,0.76045,0.76083,110400000.0
2006-02-23 20:15:00,0.76119,0.76125,0.7606,0.76081,124600000.0
2006-02-23 20:20:00,0.76088,0.76149,0.76056,0.76122,127400000.0
2006-02-23 20:25:00,0.76116,0.76154,0.76076,0.76111,109200000.0
2006-02-23 20:30:00,0.76118,0.76149,0.76082,0.76134,129600000.0
2006-02-23 20:35:00,0.76083,0.76138,0.76073,0.76115,108800000.0
2006-02-23 20:40:00,0.76089,0.76129,0.76064,0.76129,52800000.0
2006-02-23 20:45:00,0.76112,0.76146,0.76085,0.76128,125200000.0
2006-02-23 20:50:00,0.76099,0.76169,0.75941,0.76156,105600000.0
2006-02-23 20:55:00,0.76136,0.76163,0.76112,0.76134,57600000.0
2006-02-23 21:00:00,0.76127,0.76163,0.76108,0.76163,48000000.0
2006-02-23 21:05:00,0.7612,0.76176,0.76116,0.76147,81000000.0
2006-02-23 21:10:00,0.7615,0.7618,0.76123,0.76155,72000000.0
2006-02-23 21:20:00,0.76142,0.76174,0.76132,0.76147,9600000.0
2006-02-23 21:25:00,0.76122,0.76171,0.75894,0.76141,149800000.0
2006-02-23 21:30:00,0.76135,0.7617,0.76115,0.76147,67200000.0
2006-02-23 21:35:00,0.76146,0.7617,0.7612,0.76122,74000000.0
2006-02-23 21:40:00,0.76111,0.76185,0.75923,0.76139,124800000.0
2006-02-23 21:45:00,0.76167,0.76201,0.76132,0.76184,150800000.0
2006-02-23 21:50:00,0.76133,0.76191,0.76113,0.76131,129600000.0
2006-02-23 21:55:00,0.76151,0.76184,0.75979,0.76134,120000000.0
2006-02-23 22:00:00,0.76158,0.76185,0.76131,0.76131,65600000.0
2006-02-23 22:05:00,0.76141,0.76189,0.76117,0.76153,198800000.0
2006-02-23 22:10:00,0.76185,0.7619,0.7613,0.7615,62400000.0
2006-02-23 22:15:00,0.76165,0.762,0.75924,0.76068,99200000.0
2006-02-23 22:20:00,0.7616,0.76192,0.76123,0.76158,130600000.0
2006-02-23 22:25:00,0.76184,0.76185,0.76134,0.76175,57600000.0
2006-02-23 22:30:00,0.76132,0.76184,0.76128,0.76161,24000000.0
2006-02-23 22:35:00,0.76144,0.76183,0.76137,0.76137,51200000.0
2006-02-23 22:40:00,0.7616,0.76184,0.76135,0.7618,37800000.0
2006-02-23 22:55:00,0.7616,0.76184,0.76125,0.76164,81600000.0
2006-02-23 23:00:00,0.76159,0.76183,0.76123,0.76149,130000000.0
2006-02-23 23:05:00,0.76155,0.76185,0.76134,0.76156,123600000.0
2006-02-23 23:10:00,0.76155,0.76182,0.76129,0.76148,60200000.0
2006-02-23 23:15:00,0.76168,0.76181,0.76121,0.76145,129000000.0
2006-02-23 23:20:00,0.76167,0.76167,0.76105,0.76105,38800000.0
2006-02-23 23:25:00,0.76165,0.76172,0.76116,0.76141,148800000.0
2006-02-23 23:30:00,0.76148,0.76172,0.76126,0.76147,32000000.0
2006-02-23 23:35:00,0.76162,0.76164,0.75962,0.76124,38400000.0
2006-02-23 23:40:00,0.76141,0.76169,0.76122,0.76145,33600000.0
2006-02-23 23:45:00,0.76169,0.76178,0.76125,0.76132,134400000.0
2006-02-23 23:50:00,0.76123,0.76179,0.7611,0.76132,96000000.0
2006-02-23 23:55:00,0.76137,0.76186,0.76137,0.76182,33600000.0
2006-02-24 00:25:00,0.76127,0.76196,0.76127,0.76195,109800000.0
2006-02-24 00:30:00,0.762,0.76249,0.76053,0.7619,188800000.0
2006-02-24 00:40:00,0.76136,0.76187,0.76083,0.76157,92800000.0
2006-02-24 00:45:00,0.7618,0.76186,0.76085,0.76118,139000000.0
2006-02-24 00:50:00,0.76158,0.76175,0.76118,0.76147,67200000.0
2006-02-24 00:55:00,0.7618,0.7618,0.76114,0.76118,94400000.0
2006-02-24 01:00:00,0.7616,0.76195,0.76137,0.7614,91200000.0
2006-02-24 01:05:00,0.7619,0.76208,0.76048,0.7618,129600000.0
2006-02-24 01:10:00,0.76196,0.76214,0.76151,0.76204,144000000.0
2006-02-24 01:15:00,0.76168,0.76208,0.76152,0.762,147600000.0
2006-02-24 01:20:00,0.7618,0.76238,0.75932,0.76208,153600000.0
2006-02-24 01:25:00,0.76217,0.76248,0.76166,0.76171,168000000.0
2006-02-24 01:30:00,0.76173,0.76197,0.76142,0.76158,33600000.0
2006-02-24 01:35:00,0.76167,0.76222,0.76142,0.76197,89000000.0
2006-02-24 01:40:00,0.76196,0.76222,0.76157,0.76198,112000000.0
2006-02-24 01:45:00,0.76176,0.76213,0.7617,0.76211,60800000.0
2006-02-24 01:50:00,0.76178,0.76233,0.76139,0.76217,175400000.0
2006-02-24 01:55:00,0.76219,0.76224,0.76147,0.76148,129600000.0
2006-02-24 02:00:00,0.76171,0.76213,0.7608,0.76165,89600000.0
2006-02-24 02:05:00,0.762,0.7623,0.76174,0.76227,99200000.0
2006-02-24 02:10:00,0.76225,0.76233,0.76175,0.76232,112400000.0
2006-02-24 02:15:00,0.76218,0.76254,0.76192,0.76254,38400000.0
2006-02-24 02:20:00,0.76249,0.76257,0.76145,0.76196,110800000.0
2006-02-24 02:25:00,0.76176,0.76209,0.76133,0.7616,101200000.0
2006-02-24 02:30:00,0.76147,0.76204,0.76132,0.76204,117800000.0
2006-02-24 02:35:00,0.76205,0.76227,0.76162,0.76176,129800000.0
2006-02-24 02:40:00,0.76178,0.76225,0.76148,0.76162,60200000.0
2006-02-24 02:45:00,0.76148,0.76177,0.76129,0.76177,28800000.0
2006-02-24 02:50:00,0.76173,0.76215,0.7613,0.76213,129000000.0
2006-02-24 02:55:00,0.76218,0.76225,0.76151,0.76193,139000000.0
2006-02-24 03:00:00,0.76161,0.76213,0.76143,0.76167,189800000.0
2006-02-24 03:05:00,0.76203,0.76204,0.76155,0.76155,38400000.0
2006-02-24 03:10:00,0.76178,0.76213,0.76148,0.76196,76800000.0
2006-02-24 03:20:00,0.76155,0.76224,0.76132,0.76169,129600000.0
2006-02-24 03:25:00,0.7618,0.76207,0.76137,0.76171,72000000.0
2006-02-24 03:30:00,0.76156,0.76188,0.76138,0.76144,30400000.0
2006-02-24 03:35:00,0.76175,0.76198,0.76136,0.76143,104400000.0
2006-02-24 03:40:00,0.76178,0.76203,0.76141,0.76145,137000000.0
2006-02-24 03:45:00,0.76178,0.76183,0.76133,0.76158,60800000.0
2006-02-24 03:50:00,0.76155,0.76184,0.76115,0.76145,100800000.0
2006-02-24 04:00:00,0.76135,0.76176,0.7612,0.7617,56000000.0
2006-02-24 04:05:00,0.76208,0.76211,0.76119,0.76169,67200000.0
2006-02-24 04:10:00,0.76212,0.76253,0.76173,0.76225,77800000.0
2006-02-24 04:15:00,0.7623,0.76331,0.76226,0.76297,144000000.0
2006-02-24 04:20:00,0.76281,0.7637,0.76193,0.76332,132800000.0
2006-02-24 04:25:00,0.76366,0.76366,0.76268,0.76294,198400000.0
2006-02-24 04:30:00,0.76307,0.76361,0.76282,0.76323,158800000.0
2006-02-24 04:35:00,0.76314,0.7636,0.76293,0.76328,141200000.0
2006-02-24 04:40:00,0.76313,0.76362,0.76284,0.76333,105600000.0
2006-02-24 04:45:00,0.7636,0.76369,0.76313,0.76346,130000000.0
2006-02-24 04:50:00,0.76312,0.76352,0.76299,0.76321,27200000.0
2006-02-24 04:55:00,0.76306,0.76375,0.76295,0.76332,115200000.0
2006-02-24 05:00:00,0.76346,0.76395,0.76173,0.7635,137600000.0
2006-02-24 05:05:00,0.76358,0.76401,0.76299,0.76345,151400000.0
2006-02-24 05:10:00,0.76346,0.76357,0.76279,0.76279,91200000.0
2006-02-24 05:15:00,0.76307,0.76348,0.76276,0.76306,72000000.0
2006-02-24 05:20:00,0.7633,0.76359,0.76279,0.76302,118400000.0
2006-02-24 05:25:00,0.76313,0.76336,0.76297,0.76304,34000000.0
2006-02-24 05:30:00,0.76302,0.76335,0.7624,0.76304,166400000.0
2006-02-24 05:35:00,0.76299,0.7633,0.76243,0.76292,158400000.0
2006-02-24 05:40:00,0.76288,0.76291,0.76241,0.7626,33600000.0
2006-02-24 05:45:00,0.76257,0.76287,0.76205,0.76251,128000000.0
2006-02-24 05:50:00,0.76235,0.76264,0.76217,0.76237,24000000.0
2006-02-24 05:55:00,0.76244,0.76281,0.76231,0.76258,70400000.0
2006-02-24 06:00:00,0.76274,0.76308,0.76251,0.76296,62400000.0
2006-02-24 06:05:00,0.76296,0.76296,0.7622,0.76275,76800000.0
2006-02-24 06:10:00,0.76271,0.7629,0.7622,0.76247,152000000.0
2006-02-24 06:15:00,0.76244,0.76316,0.76239,0.76313,152400000.0
2006-02-24 06:20:00,0.76285,0.76314,0.7626,0.76278,33600000.0
2006-02-24 06:25:00,0.76289,0.76321,0.76267,0.76306,77800000.0
2006-02-24 06:30:00,0.76274,0.76323,0.76272,0.76284,33600000.0
2006-02-24 06:35:00,0.76301,0.76308,0.76257,0.76281,64000000.0
2006-02-24 06:40:00,0.7631,0.7631,0.76251,0.76281,24000000.0
2006-02-24 06:45:00,0.76262,0.7634,0.7623,0.76297,139600000.0
2006-02-24 06:50:00,0.76328,0.76355,0.76291,0.76352,67200000.0
2006-02-24 06:55:00,0.76351,0.76354,0.76304,0.76307,60800000.0
2006-02-24 07:00:00,0.76311,0.76374,0.76309,0.76323,67200000.0
2006-02-24 07:05:00,0.76361,0.76365,0.76315,0.76341,52800000.0
2006-02-24 07:10:00,0.76366,0.76374,0.76326,0.7633,38400000.0
2006-02-24 07:15:00,0.7635,0.76379,0.76312,0.76377,104000000.0
2006-02-24 07:20:00,0.76383,0.76386,0.76309,0.76349,136000000.0
2006-02-24 07:25:00,0.76323,0.76385,0.7632,0.76354,113400000.0
2006-02-24 07:30:00,0.76344,0.76372,0.76309,0.76354,67200000.0
2006-02-24 07:35:00,0.76363,0.76373,0.76313,0.76323,38400000.0
2006-02-24 07:40:00,0.76355,0.76367,0.76314,0.76333,68800000.0
2006-02-24 07:45:00,0.76316,0.76359,0.76266,0.76335,184000000.0
2006-02-24 07:50:00,0.76315,0.76387,0.76309,0.76341,133800000.0
2006-02-24 07:55:00,0.76336,0.7638,0.7628,0.76295,109800000.0
2006-02-24 08:00:00,0.76322,0.76359,0.76299,0.7634,163600000.0
2006-02-24 08:05:00,0.7631,0.76372,0.76282,0.76353,161000000.0
2006-02-24 08:10:00,0.76353,0.76383,0.76322,0.7633,140200000.0
2006-02-24 08:20:00,0.76346,0.76379,0.76178,0.76318,162600000.0
2006-02-24 08:25:00,0.76353,0.76409,0.76327,0.76362,133800000.0
2006-02-24 08:30:00,0.76363,0.76407,0.76355,0.76374,120000000.0
2006-02-24 08:35:00,0.76363,0.76398,0.76336,0.76371,43200000.0
2006-02-24 08:40:00,0.76376,0.76377,0.76321,0.76369,72400000.0
2006-02-24 08:50:00,0.76335,0.76398,0.76173,0.76352,144000000.0
2006-02-24 08:55:00,0.76337,0.7639,0.76335,0.76357,64000000.0
2006-02-24 09:00:00,0.76356,0.76385,0.76307,0.7636,166800000.0
2006-02-24 09:05:00,0.76342,0.76372,0.76317,0.76342,115200000.0
2006-02-24 09:10:00,0.76347,0.76365,0.7629,0.7632,187600000.0
2006-02-24 09:15:00,0.7632,0.76372,0.7629,0.76329,125200000.0
2006-02-24 09:20:00,0.76323,0.76391,0.76319,0.76362,100200000.0
2006-02-24 09:25:00,0.76349,0.76401,0.76299,0.76321,110400000.0
2006-02-24 09:30:00,0.76338,0.76389,0.76317,0.76359,202000000.0
2006-02-24 09:35:00,0.76326,0.76373,0.76227,0.76347,140800000.0
2006-02-24 09:40:00,0.76329,0.76369,0.76099,0.76343,208000000.0
2006-02-24 09:45:00,0.76338,0.7634,0.76258,0.76274,197000000.0
2006-02-24 09:50:00,0.76265,0.76291,0.76181,0.76183,178000000.0
2006-02-24 09:55:00,0.76209,0.76271,0.76193,0.76253,158800000.0
2006-02-24 10:00:00,0.76209,0.76252,0.76187,0.76245,33600000.0
2006-02-24 10:05:00,0.76257,0.76257,0.76173,0.76231,215400000.0
2006-02-24 10:10:00,0.76254,0.76254,0.76167,0.76175,206200000.0
2006-02-24 10:15:00,0.76162,0.76219,0.76147,0.76212,192000000.0
2006-02-24 10:20:00,0.76197,0.76228,0.75984,0.76183,163200000.0
2006-02-24 10:25:00,0.7618,0.76212,0.76139,0.76143,152000000.0
2006-02-24 10:30:00,0.76181,0.76227,0.76077,0.762,211600000.0
2006-02-24 10:35:00,0.762,0.76253,0.76154,0.7622,192000000.0
2006-02-24 10:40:00,0.76242,0.76274,0.76194,0.76273,124800000.0
2006-02-24 10:45:00,0.76248,0.76298,0.76212,0.76246,154000000.0
2006-02-24 10:50:00,0.76265,0.76298,0.76224,0.7625,201800000.0
2006-02-24 10:55:00,0.76197,0.76263,0.76145,0.76206,201600000.0
2006-02-24 11:00:00,0.76208,0.76223,0.76153,0.76166,106400000.0
2006-02-24 11:05:00,0.76156,0.76229,0.75999,0.76203,163200000.0
2006-02-24 11:10:00,0.76206,0.76284,0.76186,0.76216,153400000.0
2006-02-24 11:15:00,0.76247,0.76278,0.76201,0.76222,97600000.0
2006-02-24 11:20:00,0.76213,0.76251,0.7613,0.76213,162000000.0
2006-02-24 11:25:00,0.76216,0.76216,0.76164,0.76164,29200000.0
2006-02-24 11:30:00,0.76193,0.76217,0.76118,0.76217,203600000.0
2006-02-24 11:35:00,0.76198,0.76279,0.76192,0.76234,148200000.0
2006-02-24 11:40:00,0.7624,0.76301,0.76226,0.76292,132800000.0
2006-02-24 11:45:00,0.76236,0.76295,0.76175,0.76258,196800000.0
2006-02-24 11:50:00,0.76268,0.76309,0.76043,0.76274,211200000.0
2006-02-24 11:55:00,0.76275,0.76375,0.76244,0.76353,143400000.0
2006-02-24 12:00:00,0.76355,0.76419,0.76112,0.76358,173200000.0
2006-02-24 12:05:00,0.76336,0.76455,0.76323,0.76413,195600000.0
2006-02-24 12:10:00,0.76404,0.76454,0.76334,0.76334,186600000.0
2006-02-24 12:15:00,0.76363,0.76425,0.76336,0.76379,186600000.0
2006-02-24 12:20:00,0.76337,0.76418,0.76337,0.76371,66600000.0
2006-02-24 12:25:00,0.76377,0.76455,0.76158,0.76416,182800000.0
2006-02-24 12:30:00,0.76424,0.76453,0.76345,0.76368,187600000.0
2006-02-24 12:35:00,0.76365,0.76406,0.76324,0.76385,201600000.0
2006-02-24 12:40:00,0.76335,0.76387,0.76314,0.76353,130400000.0
2006-02-24 12:45:00,0.76345,0.76376,0.76326,0.76351,72400000.0
2006-02-24 12:50:00,0.76369,0.76376,0.76257,0.76278,211600000.0
2006-02-24 12:55:00,0.76316,0.76392,0.76282,0.76366,171600000.0
2006-02-24 13:00:00,0.76418,0.76488,0.76355,0.76468,182400000.0
2006-02-24 13:05:00,0.76473,0.76533,0.76426,0.76482,217600000.0
2006-02-24 13:10:00,0.76518,0.76615,0.76478,0.76552,201000000.0
2006-02-24 13:15:00,0.76527,0.76591,0.76497,0.76591,206400000.0
2006-02-24 13:20:00,0.76594,0.76659,0.76473,0.76491,187600000.0
2006-02-24 13:25:00,0.7649,0.76494,0.76407,0.7645,159400000.0
2006-02-24 13:30:00,0.76466,0.76492,0.76373,0.76388,196200000.0
2006-02-24 13:35:00,0.76404,0.76455,0.76336,0.76401,205800000.0
2006-02-24 13:40:00,0.76377,0.76434,0.76348,0.76388,204600000.0
2006-02-24 13:45:00,0.76401,0.76457,0.76316,0.76413,387600000.0
2006-02-24 13:50:00,0.76459,0.76483,0.76255,0.76416,243200000.0
2006-02-24 13:55:00,0.76411,0.76452,0.76386,0.76432,201600000.0
2006-02-24 14:00:00,0.76377,0.76471,0.76341,0.76471,263200000.0
2006-02-24 14:05:00,0.76473,0.76495,0.76392,0.76404,245200000.0
2006-02-24 14:10:00,0.76419,0.76476,0.76382,0.76427,288000000.0
2006-02-24 14:15:00,0.76457,0.76517,0.76427,0.76465,263400000.0
2006-02-24 14:20:00,0.76482,0.76564,0.7645,0.76502,286200000.0
2006-02-24 14:25:00,0.76505,0.76562,0.7645,0.76502,617800000.0
2006-02-24 14:30:00,0.76496,0.76496,0.76418,0.7643,271800000.0
2006-02-24 14:35:00,0.7646,0.76507,0.764,0.76473,340600000.0
2006-02-24 14:40:00,0.7642,0.76511,0.76411,0.76458,483200000.0
2006-02-24 14:45:00,0.76436,0.76514,0.76436,0.7649,264400000.0
2006-02-24 14:50:00,0.76474,0.76505,0.76446,0.76458,262200000.0
2006-02-24 14:55:00,0.76461,0.76495,0.76425,0.76442,190400000.0
2006-02-24 15:00:00,0.76464,0.76501,0.76429,0.76497,326400000.0
2006-02-24 15:05:00,0.76471,0.76515,0.76404,0.76428,204600000.0
2006-02-24 15:10:00,0.76388,0.76447,0.7634,0.76387,449400000.0
2006-02-24 15:15:00,0.76367,0.76395,0.76153,0.76281,236000000.0
2006-02-24 15:20:00,0.76306,0.76311,0.76233,0.76274,327400000.0
2006-02-24 15:25:00,0.76296,0.76309,0.76129,0.76278,412600000.0
2006-02-24 15:30:00,0.7608,0.76391,0.75964,0.76355,409800000.0
2006-02-24 15:35:00,0.76351,0.76414,0.76329,0.76381,432200000.0
2006-02-24 15:40:00,0.76368,0.76419,0.76315,0.76419,295400000.0
2006-02-24 15:45:00,0.76388,0.76477,0.76386,0.76427,368600000.0
2006-02-24 15:50:00,0.7641,0.76435,0.76351,0.76403,356000000.0
2006-02-24 15:55:00,0.76408,0.76426,0.76348,0.76371,273400000.0
2006-02-24 16:00:00,0.76381,0.76413,0.7634,0.76361,493800000.0
2006-02-24 16:05:00,0.76355,0.76398,0.76325,0.76351,565600000.0
2006-02-24 16:10:00,0.76372,0.76372,0.76189,0.76321,138600000.0
2006-02-24 16:15:00,0.76361,0.76422,0.76327,0.76385,396600000.0
2006-02-24 16:20:00,0.76382,0.76427,0.76324,0.76355,428200000.0
2006-02-24 16:25:00,0.76384,0.76421,0.76338,0.76357,254400000.0
2006-02-24 16:30:00,0.76356,0.76413,0.76334,0.76378,623400000.0
2006-02-24 16:35:00,0.76372,0.76469,0.76366,0.76407,547400000.0
2006-02-24 16:40:00,0.76387,0.76416,0.76346,0.76366,405800000.0
2006-02-24 16:45:00,0.76412,0.76424,0.76347,0.76417,774600000.0
2006-02-24 16:50:00,0.764,0.765,0.7637,0.76462,593000000.0
2006-02-24 16:55:00,0.76456,0.76498,0.76416,0.76468,603200000.0
2006-02-24 17:00:00,0.7649,0.76525,0.76444,0.76495,712400000.0
2006-02-24 17:05:00,0.76484,0.76548,0.76475,0.76512,311800000.0
2006-02-24 17:10:00,0.76471,0.76524,0.76434,0.76476,471200000.0
2006-02-24 17:15:00,0.76502,0.76502,0.76402,0.76402,508200000.0
2006-02-24 17:20:00,0.76411,0.76455,0.76372,0.76393,288000000.0
2006-02-24 17:25:00,0.76372,0.76441,0.76372,0.76439,412000000.0
2006-02-24 17:30:00,0.76445,0.76457,0.76322,0.76333,461800000.0
2006-02-24 17:35:00,0.76373,0.76387,0.76305,0.76362,649400000.0
2006-02-24 17:40:00,0.76363,0.7638,0.76298,0.76317,370000000.0
2006-02-24 17:45:00,0.76303,0.76344,0.76226,0.76264,652400000.0
2006-02-24 17:50:00,0.76251,0.76378,0.76154,0.76376,471800000.0
2006-02-24 17:55:00,0.76381,0.76393,0.76262,0.76268,860800000.0
2006-02-24 18:00:00,0.76272,0.76311,0.76214,0.76232,597600000.0
2006-02-24 18:05:00,0.76267,0.76273,0.76193,0.76262,981600000.0
2006-02-24 18:10:00,0.76243,0.76294,0.76213,0.76228,317000000.0
2006-02-24 18:15:00,0.76237,0.7637,0.76223,0.76326,345400000.0
2006-02-24 18:20:00,0.76341,0.76367,0.76252,0.76295,470400000.0
2006-02-24 18:25:00,0.76293,0.76346,0.76219,0.76262,331200000.0
2006-02-24 18:30:00,0.7627,0.763,0.7601,0.76241,192000000.0
2006-02-24 18:35:00,0.76217,0.76252,0.7608,0.76232,299600000.0
2006-02-24 18:40:00,0.76195,0.76263,0.76177,0.76222,201800000.0
2006-02-24 18:45:00,0.76245,0.76271,0.76196,0.76245,316200000.0
2006-02-24 18:50:00,0.76242,0.7628,0.76214,0.76254,171800000.0
2006-02-24 18:55:00,0.76265,0.76342,0.7622,0.76284,243000000.0
2006-02-24 19:00:00,0.76299,0.76327,0.7623,0.7625,158800000.0
2006-02-24 19:05:00,0.76272,0.76301,0.76192,0.76234,508800000.0
2006-02-24 19:10:00,0.76202,0.76269,0.7619,0.7623,244600000.0
2006-02-24 19:15:00,0.76256,0.76277,0.76204,0.76277,158400000.0
2006-02-24 19:20:00,0.76237,0.76319,0.7623,0.76279,158800000.0
2006-02-24 19:25:00,0.76243,0.76301,0.76231,0.76259,179200000.0
2006-02-24 19:30:00,0.76303,0.76309,0.76221,0.76264,193800000.0
2006-02-24 19:35:00,0.76267,0.76291,0.76233,0.76258,68800000.0
2006-02-24 19:40:00,0.76269,0.76272,0.76184,0.76236,147600000.0
2006-02-24 19:45:00,0.76221,0.76292,0.76221,0.76257,100200000.0
2006-02-24 19:50:00,0.7625,0.76283,0.76227,0.76279,139600000.0
2006-02-24 19:55:00,0.76243,0.76288,0.76214,0.7625,105600000.0
2006-02-24 20:00:00,0.76234,0.76278,0.76219,0.76257,115200000.0
2006-02-24 20:05:00,0.7625,0.76261,0.76199,0.76215,108600000.0
2006-02-24 20:10:00,0.76245,0.76254,0.76194,0.76218,110800000.0
2006-02-24 20:15:00,0.76202,0.76253,0.76198,0.7625,72000000.0
2006-02-24 20:20:00,0.76248,0.76251,0.76204,0.76204,33600000.0
2006-02-24 20:25:00,0.76226,0.76254,0.76195,0.76222,67200000.0
2006-02-24 20:30:00,0.76254,0.76254,0.76192,0.76217,33600000.0
2006-02-24 20:35:00,0.76193,0.76244,0.76186,0.76208,86400000.0
2006-02-24 20:40:00,0.76236,0.76238,0.76154,0.7618,110400000.0
2006-02-24 20:45:00,0.76168,0.762,0.76095,0.76126,186000000.0
2006-02-24 20:50:00,0.76158,0.76181,0.75978,0.76144,187000000.0
2006-02-24 20:55:00,0.76127,0.76159,0.76033,0.76062,172800000.0
2006-02-24 21:00:00,0.7607,0.76105,0.7601,0.76061,122600000.0
2006-02-24 21:05:00,0.76017,0.76073,0.76011,0.76062,115200000.0
2006-02-24 21:10:00,0.76061,0.76075,0.75925,0.76047,57600000.0
2006-02-24 21:15:00,0.76057,0.76084,0.75994,0.76031,179200000.0
2006-02-24 21:20:00,0.76058,0.7609,0.76026,0.76047,83200000.0
2006-02-24 21:25:00,0.76051,0.76086,0.75925,0.76013,152000000.0
2006-02-24 21:30:00,0.76018,0.76035,0.75972,0.76012,138600000.0
2006-02-24 21:35:00,0.7601,0.76033,0.75974,0.75995,148800000.0
2006-02-24 21:40:00,0.75996,0.76008,0.75765,0.75968,168400000.0
2006-02-24 21:45:00,0.75967,0.76009,0.75954,0.75983,65600000.0
2006-02-24 21:50:00,0.75956,0.76023,0.75952,0.75994,133800000.0
2006-02-24 21:55:00,0.7599,0.76031,0.7588,0.76027,105000000.0
2006-02-24 22:00:00,0.76027,0.76027,0.75953,0.75964,62400000.0
2006-02-24 22:05:00,0.75998,0.76033,0.75981,0.76005,33600000.0
2006-02-24 22:20:00,0.76006,0.76074,0.75989,0.76049,171600000.0
2006-02-24 22:25:00,0.76061,0.76097,0.76044,0.76091,94400000.0
2006-02-24 22:30:00,0.76039,0.76107,0.76035,0.76064,126400000.0
2006-02-24 22:35:00,0.76044,0.76087,0.76012,0.76024,148200000.0
2006-02-24 22:40:00,0.76061,0.76068,0.76018,0.7604,102400000.0
2006-02-24 22:45:00,0.76071,0.76086,0.7603,0.76041,62400000.0
2006-02-24 22:50:00,0.76017,0.76074,0.75995,0.76026,106000000.0
2006-02-24 22:55:00,0.76021,0.76064,0.75994,0.76056,123200000.0
2006-02-24 23:00:00,0.76009,0.76059,0.75951,0.76059,161600000.0
2006-02-24 23:05:00,0.76058,0.76066,0.76013,0.76036,86400000.0
2006-02-24 23:10:00,0.7604,0.76099,0.76018,0.76099,132800000.0
2006-02-24 23:15:00,0.76099,0.76106,0.76057,0.7608,35600000.0
2006-02-24 23:20:00,0.76075,0.76099,0.76015,0.76055,125800000.0
2006-02-24 23:25:00,0.76059,0.76081,0.76021,0.76029,76800000.0
2006-02-24 23:30:00,0.75993,0.76065,0.75835,0.76033,104000000.0
2006-02-24 23:35:00,0.75973,0.76049,0.75875,0.76014,107600000.0
2006-02-24 23:40:00,0.75972,0.7603,0.75972,0.76024,38400000.0
2006-02-24 23:45:00,0.75999,0.76046,0.7597,0.76046,180600000.0
2006-02-24 23:50:00,0.76033,0.76056,0.75977,0.75993,72000000.0
2006-02-24 23:55:00,0.76009,0.76043,0.76,0.76017,31400000.0
2006-02-27 00:10:00,0.75926,0.75926,0.75556,0.75606,120000000.0
2006-02-27 00:15:00,0.7558,0.75604,0.75531,0.75569,141200000.0
2006-02-27 00:20:00,0.7555,0.756,0.75547,0.75559,44800000.0
2006-02-27 00:35:00,0.75577,0.75606,0.75522,0.75544,172800000.0
2006-02-27 00:40:00,0.75547,0.7557,0.75527,0.75545,28800000.0
2006-02-27 00:45:00,0.75522,0.7557,0.75465,0.75512,147600000.0
2006-02-27 00:50:00,0.75509,0.7555,0.7548,0.75518,118400000.0
2006-02-27 00:55:00,0.75502,0.75535,0.75475,0.75506,129800000.0
2006-02-27 01:00:00,0.75523,0.75556,0.75447,0.75476,168000000.0
2006-02-27 01:05:00,0.75481,0.75554,0.75349,0.75505,234600000.0
2006-02-27 01:10:00,0.75504,0.75562,0.7549,0.75528,177000000.0
2006-02-27 01:15:00,0.75511,0.75598,0.75511,0.7554,166800000.0
2006-02-27 01:20:00,0.75528,0.75595,0.75263,0.75595,182800000.0
2006-02-27 01:25:00,0.75566,0.756,0.75529,0.75573,163200000.0
2006-02-27 01:30:00,0.75622,0.75629,0.75371,0.75611,169600000.0
2006-02-27 01:35:00,0.75577,0.75624,0.75524,0.75574,137000000.0
2006-02-27 01:40:00,0.75585,0.75609,0.75551,0.75597,133800000.0
2006-02-27 01:45:00,0.75553,0.75613,0.75549,0.75613,124800000.0
2006-02-27 01:50:00,0.75621,0.75663,0.75565,0.75634,190400000.0
2006-02-27 01:55:00,0.75609,0.75637,0.75535,0.75579,179200000.0
2006-02-27 02:00:00,0.75532,0.756,0.75532,0.75583,124800000.0
2006-02-27 02:05:00,0.75573,0.75608,0.75541,0.75604,91200000.0
2006-02-27 02:10:00,0.75567,0.75646,0.75548,0.75644,107200000.0
2006-02-27 02:15:00,0.75596,0.75656,0.75578,0.75578,134400000.0
2006-02-27 02:20:00,0.75606,0.75628,0.7556,0.75592,150400000.0
2006-02-27 02:25:00,0.75626,0.75633,0.754,0.75565,153600000.0
2006-02-27 02:30:00,0.75593,0.75624,0.75525,0.75525,81600000.0
2006-02-27 02:35:00,0.75515,0.75587,0.75514,0.75537,110400000.0
2006-02-27 02:40:00,0.7555,0.75599,0.75539,0.7555,126400000.0
2006-02-27 02:45:00,0.75565,0.75617,0.75519,0.75599,124800000.0
2006-02-27 02:50:00,0.75584,0.75622,0.75531,0.75586,149000000.0
2006-02-27 02:55:00,0.75597,0.75653,0.75558,0.75615,170000000.0
2006-02-27 03:00:00,0.75541,0.75629,0.75537,0.75602,153600000.0
2006-02-27 03:05:00,0.75587,0.75594,0.75532,0.75583,115200000.0
2006-02-27 03:10:00,0.75564,0.75602,0.7554,0.75563,72400000.0
2006-02-27 03:15:00,0.75556,0.75612,0.75429,0.75574,163200000.0
2006-02-27 03:20:00,0.75577,0.75605,0.75544,0.75567,100800000.0
2006-02-27 03:25:00,0.75584,0.75607,0.75538,0.75591,73600000.0
2006-02-27 03:30:00,0.75583,0.75613,0.75403,0.75565,121600000.0
2006-02-27 03:35:00,0.75596,0.75635,0.75571,0.75629,96000000.0
2006-02-27 03:40:00,0.75605,0.7564,0.75595,0.75612,38400000.0
2006-02-27 03:45:00,0.75627,0.7567,0.7557,0.75663,81600000.0
2006-02-27 03:50:00,0.75589,0.7567,0.75467,0.75637,140800000.0
2006-02-27 03:55:00,0.75668,0.75705,0.75623,0.75656,255200000.0
2006-02-27 04:00:00,0.75706,0.75771,0.75665,0.75721,140800000.0
2006-02-27 04:05:00,0.75729,0.75781,0.75676,0.75726,134800000.0
2006-02-27 04:10:00,0.75744,0.75798,0.75726,0.75772,97600000.0
2006-02-27 04:15:00,0.7579,0.75806,0.7574,0.75747,172200000.0
2006-02-27 04:20:00,0.75744,0.75799,0.75587,0.7578,164800000.0
2006-02-27 04:25:00,0.75721,0.75776,0.75709,0.75732,172800000.0
2006-02-27 04:30:00,0.75737,0.75763,0.75688,0.75723,128000000.0
2006-02-27 04:35:00,0.75703,0.75748,0.75681,0.75724,198400000.0
2006-02-27 04:40:00,0.75753,0.75753,0.7567,0.75674,144400000.0
2006-02-27 04:45:00,0.75645,0.75701,0.75628,0.75699,189200000.0
2006-02-27 04:50:00,0.75639,0.75714,0.75618,0.75638,166800000.0
2006-02-27 04:55:00,0.75643,0.75684,0.75629,0.75639,33600000.0
2006-02-27 05:00:00,0.75685,0.75685,0.75497,0.75669,166400000.0
2006-02-27 05:05:00,0.75647,0.75672,0.75622,0.75642,38400000.0
2006-02-27 05:10:00,0.75646,0.75719,0.75614,0.75641,153600000.0
2006-02-27 05:15:00,0.75693,0.75696,0.7564,0.75682,81600000.0
2006-02-27 05:20:00,0.75636,0.75691,0.75629,0.75661,94400000.0
2006-02-27 05:25:00,0.75628,0.75698,0.75616,0.75637,121000000.0
2006-02-27 05:30:00,0.75631,0.7568,0.75607,0.75628,103400000.0
2006-02-27 05:35:00,0.75668,0.75701,0.75625,0.75694,155600000.0
2006-02-27 05:40:00,0.75686,0.75715,0.75639,0.75676,137600000.0
2006-02-27 05:45:00,0.75706,0.75706,0.7563,0.75642,130200000.0
2006-02-27 05:50:00,0.75632,0.75682,0.75629,0.7564,67200000.0
2006-02-27 05:55:00,0.75655,0.75684,0.75635,0.75639,72000000.0
2006-02-27 06:00:00,0.75637,0.75685,0.75615,0.75615,99000000.0
2006-02-27 06:05:00,0.75611,0.75642,0.75589,0.75608,38400000.0
2006-02-27 06:10:00,0.75585,0.75628,0.75548,0.75567,111800000.0
2006-02-27 06:15:00,0.75589,0.75612,0.75537,0.75612,153600000.0
2006-02-27 06:20:00,0.75606,0.75611,0.75549,0.75581,69200000.0
2006-02-27 06:25:00,0.75613,0.75613,0.75561,0.75607,91200000.0
2006-02-27 06:30:00,0.75604,0.75611,0.75534,0.75534,114000000.0
2006-02-27 06:35:00,0.75555,0.75581,0.7547,0.75534,158400000.0
2006-02-27 06:40:00,0.75493,0.75545,0.75454,0.755,110400000.0
2006-02-27 06:45:00,0.7551,0.75582,0.75485,0.75551,91200000.0
2006-02-27 06:50:00,0.75561,0.75583,0.75531,0.75543,67200000.0
2006-02-27 06:55:00,0.75548,0.75577,0.75475,0.755,161600000.0
2006-02-27 07:00:00,0.75508,0.75546,0.75497,0.755,73600000.0
2006-02-27 07:05:00,0.75498,0.75601,0.75498,0.75574,201600000.0
2006-02-27 07:10:00,0.7558,0.75651,0.75562,0.75623,132800000.0
2006-02-27 07:15:00,0.75643,0.75687,0.75624,0.75662,71400000.0
2006-02-27 07:20:00,0.75655,0.75678,0.75607,0.75648,94400000.0
2006-02-27 07:25:00,0.75638,0.75648,0.7558,0.75608,90000000.0
2006-02-27 07:30:00,0.75628,0.7563,0.75573,0.7559,67200000.0
2006-02-27 07:35:00,0.75634,0.75635,0.75542,0.75591,128000000.0
2006-02-27 07:40:00,0.75552,0.75595,0.75525,0.75564,142800000.0
2006-02-27 07:45:00,0.75567,0.75606,0.75514,0.7556,112000000.0
2006-02-27 07:50:00,0.75589,0.75589,0.75526,0.75526,43200000.0
2006-02-27 07:55:00,0.75578,0.75594,0.75542,0.75568,76800000.0
2006-02-27 08:00:00,0.7555,0.75597,0.75534,0.75573,90600000.0
2006-02-27 08:05:00,0.75547,0.75602,0.75535,0.75579,64000000.0
2006-02-27 08:10:00,0.75583,0.75613,0.75552,0.75582,140800000.0
2006-02-27 08:15:00,0.75557,0.75592,0.75519,0.75565,71400000.0
2006-02-27 08:20:00,0.75584,0.75599,0.75541,0.75553,81600000.0
2006-02-27 08:25:00,0.75555,0.75606,0.75547,0.75594,34000000.0
2006-02-27 08:30:00,0.75529,0.75582,0.75496,0.75521,172800000.0
2006-02-27 08:35:00,0.75518,0.75576,0.75494,0.7554,153600000.0
2006-02-27 08:40:00,0.75561,0.75581,0.7543,0.75528,208000000.0
2006-02-27 08:45:00,0.75528,0.75582,0.75497,0.75552,139200000.0
2006-02-27 08:50:00,0.7555,0.756,0.75348,0.75552,180600000.0
2006-02-27 08:55:00,0.75571,0.75614,0.75355,0.75611,91600000.0
2006-02-27 09:00:00,0.75584,0.75639,0.7556,0.75635,149200000.0
2006-02-27 09:05:00,0.75598,0.75636,0.75574,0.75612,89600000.0
2006-02-27 09:10:00,0.75635,0.75663,0.75592,0.75631,67200000.0
2006-02-27 09:15:00,0.75549,0.75676,0.75412,0.75655,189800000.0
2006-02-27 09:20:00,0.75618,0.75648,0.75567,0.75595,134200000.0
2006-02-27 09:25:00,0.75596,0.75635,0.75576,0.75606,72400000.0
2006-02-27 09:30:00,0.75589,0.75619,0.75519,0.7556,201600000.0
2006-02-27 09:35:00,0.75542,0.75575,0.75515,0.75569,100800000.0
2006-02-27 09:40:00,0.7551,0.7558,0.75314,0.75551,201400000.0
2006-02-27 09:45:00,0.75539,0.75585,0.75523,0.75523,157200000.0
2006-02-27 09:50:00,0.75586,0.75635,0.75556,0.75556,66000000.0
2006-02-27 09:55:00,0.75567,0.75599,0.75522,0.75576,157800000.0
2006-02-27 10:00:00,0.75555,0.75609,0.75529,0.75581,211600000.0
2006-02-27 10:05:00,0.75567,0.75595,0.75462,0.75499,197800000.0
2006-02-27 10:10:00,0.75555,0.75576,0.75496,0.7554,206200000.0
2006-02-27 10:15:00,0.75554,0.75562,0.75487,0.75556,192400000.0
2006-02-27 10:20:00,0.7555,0.75553,0.75492,0.75511,71400000.0
2006-02-27 10:25:00,0.75516,0.75543,0.75448,0.75493,132800000.0
2006-02-27 10:30:00,0.75457,0.75508,0.75366,0.75479,176400000.0
2006-02-27 10:35:00,0.7548,0.75505,0.75419,0.75424,157800000.0
2006-02-27 10:40:00,0.75487,0.75502,0.75412,0.75479,197800000.0
2006-02-27 10:45:00,0.75489,0.75514,0.75422,0.75461,206800000.0
2006-02-27 10:50:00,0.75437,0.7557,0.75437,0.7554,154000000.0
2006-02-27 10:55:00,0.75522,0.7557,0.75495,0.75536,202000000.0
2006-02-27 11:00:00,0.75519,0.75582,0.75492,0.75537,195200000.0
2006-02-27 11:05:00,0.7552,0.75574,0.75366,0.75512,159200000.0
2006-02-27 11:10:00,0.75538,0.75583,0.75513,0.75535,205800000.0
2006-02-27 11:15:00,0.75583,0.75584,0.75515,0.75532,90600000.0
2006-02-27 11:20:00,0.7553,0.75572,0.75497,0.75559,144000000.0
2006-02-27 11:25:00,0.75566,0.75566,0.75486,0.75519,139600000.0
2006-02-27 11:30:00,0.75517,0.75574,0.75453,0.75552,191400000.0
2006-02-27 11:35:00,0.75576,0.75594,0.75511,0.75572,158400000.0
2006-02-27 11:40:00,0.75582,0.75612,0.75474,0.75553,174400000.0
2006-02-27 11:45:00,0.7556,0.75607,0.75489,0.75538,163000000.0
2006-02-27 11:50:00,0.75571,0.75617,0.75503,0.75587,110800000.0
2006-02-27 11:55:00,0.75623,0.75642,0.75571,0.75613,178000000.0
2006-02-27 12:00:00,0.75646,0.75697,0.75542,0.75615,192800000.0
2006-02-27 12:05:00,0.75599,0.75662,0.75571,0.75616,157800000.0
2006-02-27 12:10:00,0.75621,0.75666,0.75586,0.75615,134800000.0
2006-02-27 12:15:00,0.75641,0.75673,0.75602,0.75646,172800000.0
2006-02-27 12:20:00,0.75618,0.75718,0.75447,0.75675,198200000.0
2006-02-27 12:25:00,0.75624,0.75723,0.75458,0.75714,144000000.0
2006-02-27 12:30:00,0.75686,0.75713,0.75621,0.75664,187200000.0
2006-02-27 12:35:00,0.75664,0.75722,0.75642,0.75669,156000000.0
2006-02-27 12:40:00,0.75677,0.75732,0.75664,0.75687,95200000.0
2006-02-27 12:45:00,0.75723,0.75747,0.75683,0.75702,110800000.0
2006-02-27 12:50:00,0.75725,0.75725,0.75625,0.75693,124800000.0
2006-02-27 12:55:00,0.75679,0.7572,0.75626,0.75648,169600000.0
2006-02-27 13:00:00,0.75634,0.7569,0.75621,0.75637,105000000.0
2006-02-27 13:05:00,0.75632,0.75672,0.75593,0.75658,163200000.0
2006-02-27 13:10:00,0.75629,0.757,0.75577,0.75657,195000000.0
2006-02-27 13:15:00,0.75636,0.75702,0.75617,0.75646,213600000.0
2006-02-27 13:20:00,0.75672,0.75701,0.7563,0.75648,110400000.0
2006-02-27 13:25:00,0.75638,0.75689,0.75611,0.75637,139600000.0
2006-02-27 13:30:00,0.75621,0.75678,0.75584,0.75634,192000000.0
2006-02-27 13:35:00,0.7564,0.75666,0.75567,0.75636,206400000.0
2006-02-27 13:40:00,0.75636,0.75637,0.75554,0.75576,206000000.0
2006-02-27 13:45:00,0.75572,0.75599,0.75537,0.7556,134400000.0
2006-02-27 13:50:00,0.75554,0.75655,0.75387,0.75576,71800000.0
2006-02-27 13:55:00,0.75564,0.75589,0.75541,0.7556,76200000.0
2006-02-27 14:00:00,0.75511,0.756,0.75491,0.75599,230800000.0
2006-02-27 14:05:00,0.7561,0.75634,0.75577,0.75603,129600000.0
2006-02-27 14:10:00,0.75593,0.7564,0.75558,0.75561,287400000.0
2006-02-27 14:15:00,0.75548,0.756,0.75531,0.75572,225400000.0
2006-02-27 14:20:00,0.75563,0.75652,0.75521,0.75628,252600000.0
2006-02-27 14:25:00,0.75665,0.75718,0.75636,0.75647,485600000.0
2006-02-27 14:30:00,0.75684,0.75746,0.75658,0.75692,211600000.0
2006-02-27 14:35:00,0.75661,0.75712,0.756,0.75616,364800000.0
2006-02-27 14:40:00,0.75639,0.75664,0.75574,0.75601,485200000.0
2006-02-27 14:45:00,0.756,0.75626,0.75558,0.75561,166600000.0
2006-02-27 14:50:00,0.75535,0.75644,0.75528,0.75594,359400000.0
2006-02-27 14:55:00,0.75644,0.75644,0.75555,0.75578,263400000.0
2006-02-27 15:00:00,0.75563,0.7559,0.75517,0.75539,325200000.0
2006-02-27 15:05:00,0.75529,0.75561,0.75466,0.75512,196800000.0
2006-02-27 15:10:00,0.75459,0.75511,0.75413,0.75481,452400000.0
2006-02-27 15:15:00,0.75495,0.75565,0.75341,0.75497,242000000.0
2006-02-27 15:20:00,0.75494,0.75534,0.75451,0.75472,327200000.0
2006-02-27 15:25:00,0.75471,0.75526,0.75343,0.75498,411000000.0
2006-02-27 15:30:00,0.75295,0.75589,0.7519,0.75542,402600000.0
2006-02-27 15:35:00,0.75537,0.75572,0.75479,0.75486,431800000.0
2006-02-27 15:40:00,0.75493,0.75535,0.75406,0.75485,252200000.0
2006-02-27 15:45:00,0.75482,0.75567,0.75482,0.75525,200000000.0
2006-02-27 15:50:00,0.75553,0.75583,0.75525,0.7555,124800000.0
2006-02-27 15:55:00,0.75547,0.75606,0.75501,0.75604,274800000.0
2006-02-27 16:00:00,0.75571,0.75605,0.75519,0.75567,493800000.0
2006-02-27 16:05:00,0.75534,0.75649,0.75519,0.75605,566800000.0
2006-02-27 16:10:00,0.75595,0.75672,0.75453,0.75672,426600000.0
2006-02-27 16:15:00,0.75599,0.75662,0.7548,0.7548,397200000.0
2006-02-27 16:20:00,0.75548,0.75566,0.7548,0.75539,408400000.0
2006-02-27 16:25:00,0.75523,0.75571,0.75466,0.75544,288000000.0
2006-02-27 16:30:00,0.75569,0.75569,0.75428,0.75459,743600000.0
2006-02-27 16:35:00,0.75476,0.7552,0.7542,0.75452,545400000.0
2006-02-27 16:40:00,0.75478,0.75489,0.75381,0.7539,408000000.0
2006-02-27 16:45:00,0.75436,0.75436,0.7536,0.75397,779600000.0
2006-02-27 16:50:00,0.75439,0.75449,0.75293,0.75316,595400000.0
2006-02-27 16:55:00,0.75317,0.75353,0.75286,0.75349,605400000.0
2006-02-27 17:00:00,0.75341,0.75351,0.75267,0.75344,726800000.0
2006-02-27 17:05:00,0.75334,0.75337,0.75267,0.75288,486400000.0
2006-02-27 17:10:00,0.75286,0.75336,0.75263,0.75333,322000000.0
2006-02-27 17:15:00,0.75285,0.75341,0.75279,0.75334,401600000.0
2006-02-27 17:20:00,0.75342,0.7535,0.75295,0.75311,287800000.0
2006-02-27 17:25:00,0.7531,0.75349,0.75284,0.75311,413800000.0
2006-02-27 17:30:00,0.75312,0.75389,0.75284,0.75359,473000000.0
2006-02-27 17:35:00,0.75381,0.75446,0.7531,0.75419,816600000.0
2006-02-27 17:40:00,0.75447,0.75478,0.75396,0.75431,370200000.0
2006-02-27 17:45:00,0.75461,0.75465,0.75376,0.7538,615600000.0
2006-02-27 17:50:00,0.75423,0.75433,0.75372,0.75409,473200000.0
2006-02-27 17:55:00,0.75405,0.75475,0.75394,0.75443,691000000.0
2006-02-27 18:00:00,0.75453,0.75454,0.75376,0.75452,419600000.0
2006-02-27 18:05:00,0.75459,0.75509,0.75403,0.75476,667000000.0
2006-02-27 18:10:00,0.75469,0.75518,0.75435,0.7549,230800000.0
2006-02-27 18:15:00,0.75502,0.75531,0.75448,0.75474,345400000.0
2006-02-27 18:20:00,0.75475,0.75563,0.75455,0.75508,469600000.0
2006-02-27 18:25:00,0.75566,0.75587,0.75462,0.75586,188800000.0
2006-02-27 18:30:00,0.75561,0.75593,0.75329,0.75538,244800000.0
2006-02-27 18:35:00,0.75555,0.75602,0.75416,0.75528,291600000.0
2006-02-27 18:40:00,0.75546,0.75578,0.75517,0.75527,202000000.0
2006-02-27 18:45:00,0.75535,0.75577,0.7544,0.75502,321600000.0
2006-02-27 18:50:00,0.75526,0.75526,0.75427,0.75445,94800000.0
2006-02-27 18:55:00,0.75438,0.75475,0.75363,0.75389,240800000.0
2006-02-27 19:00:00,0.75428,0.75478,0.75384,0.75478,197200000.0
2006-02-27 19:05:00,0.75468,0.75477,0.75396,0.75396,508800000.0
2006-02-27 19:10:00,0.75409,0.75452,0.75381,0.75398,196800000.0
2006-02-27 19:15:00,0.75414,0.75453,0.75394,0.75422,154400000.0
2006-02-27 19:20:00,0.75405,0.75447,0.75365,0.75418,192000000.0
2006-02-27 19:25:00,0.75382,0.75433,0.75355,0.75381,198400000.0
2006-02-27 19:30:00,0.75388,0.75412,0.75279,0.75401,133600000.0
2006-02-27 19:35:00,0.7534,0.75376,0.75306,0.7535,181600000.0
2006-02-27 19:40:00,0.75377,0.75396,0.75296,0.75344,210000000.0
2006-02-27 19:45:00,0.75333,0.75377,0.75294,0.75317,160000000.0
2006-02-27 19:50:00,0.75319,0.75376,0.75317,0.75351,71400000.0
2006-02-27 19:55:00,0.75355,0.75412,0.75345,0.75409,114600000.0
2006-02-27 20:00:00,0.75317,0.754,0.75168,0.75393,38400000.0
2006-02-27 20:05:00,0.75381,0.75409,0.75325,0.75345,158800000.0
2006-02-27 20:10:00,0.75317,0.75364,0.75298,0.75355,131400000.0
2006-02-27 20:15:00,0.75321,0.75358,0.7529,0.75337,150200000.0
2006-02-27 20:20:00,0.75343,0.75347,0.75148,0.75311,112400000.0
2006-02-27 20:25:00,0.75319,0.75346,0.75249,0.75261,171200000.0
2006-02-27 20:30:00,0.75293,0.75322,0.75257,0.75313,117200000.0
2006-02-27 20:35:00,0.75284,0.75309,0.75237,0.75282,153600000.0
2006-02-27 20:40:00,0.75233,0.75287,0.75233,0.75282,53200000.0
2006-02-27 20:45:00,0.75278,0.7529,0.75215,0.75269,196200000.0
2006-02-27 20:50:00,0.75221,0.75279,0.75049,0.75225,141200000.0
2006-02-27 20:55:00,0.75218,0.75274,0.75214,0.75273,174400000.0
2006-02-27 21:00:00,0.75243,0.75281,0.75174,0.75281,88000000.0
2006-02-27 21:05:00,0.7526,0.75311,0.75242,0.75257,187600000.0
2006-02-27 21:10:00,0.75277,0.75327,0.75249,0.75299,96000000.0
2006-02-27 21:15:00,0.7528,0.75319,0.75264,0.7528,118400000.0
2006-02-27 21:20:00,0.75278,0.75315,0.75259,0.7531,33600000.0
2006-02-27 21:25:00,0.75278,0.75303,0.75251,0.75272,61200000.0
2006-02-27 21:30:00,0.75243,0.75291,0.75139,0.75139,75200000.0
2006-02-27 21:35:00,0.75261,0.75285,0.75225,0.75275,94400000.0
2006-02-27 21:40:00,0.75276,0.75276,0.75197,0.75256,109800000.0
2006-02-27 21:45:00,0.75229,0.75264,0.75181,0.75207,123200000.0
2006-02-27 21:50:00,0.75171,0.75231,0.7513,0.75153,161600000.0
2006-02-27 21:55:00,0.7516,0.75204,0.75055,0.75193,140800000.0
2006-02-27 22:00:00,0.75163,0.75222,0.75158,0.75193,152400000.0
2006-02-27 22:05:00,0.75206,0.75247,0.75148,0.75216,154000000.0
2006-02-27 22:15:00,0.75238,0.75279,0.74953,0.7524,124800000.0
2006-02-27 22:20:00,0.75213,0.75238,0.75188,0.752,72000000.0
2006-02-27 22:25:00,0.75199,0.75238,0.75185,0.75236,48000000.0
2006-02-27 22:35:00,0.75201,0.75232,0.75177,0.75225,72000000.0
2006-02-27 22:40:00,0.75199,0.75233,0.75169,0.75178,144000000.0
2006-02-27 22:45:00,0.75184,0.75239,0.75181,0.75211,113600000.0
2006-02-27 22:50:00,0.75223,0.75225,0.75155,0.75176,115600000.0
2006-02-27 22:55:00,0.75199,0.75218,0.75158,0.75184,92800000.0
2006-02-27 23:00:00,0.75164,0.75228,0.7516,0.75188,183800000.0
2006-02-27 23:05:00,0.7519,0.75224,0.75172,0.75197,86400000.0
2006-02-27 23:10:00,0.75178,0.75218,0.75158,0.75184,59200000.0
2006-02-27 23:15:00,0.75161,0.75242,0.75161,0.75205,91200000.0
2006-02-27 23:20:00,0.75223,0.75228,0.75171,0.75215,94800000.0
2006-02-27 23:25:00,0.75215,0.75215,0.75162,0.7519,84800000.0
2006-02-27 23:30:00,0.7521,0.75231,0.75026,0.75231,96000000.0
2006-02-27 23:35:00,0.75239,0.75239,0.75034,0.75212,125200000.0
2006-02-27 23:40:00,0.75192,0.75244,0.75183,0.75241,67200000.0
2006-02-27 23:45:00,0.75212,0.75234,0.75182,0.7519,108800000.0
2006-02-27 23:50:00,0.75175,0.7524,0.75158,0.7524,126400000.0
2006-02-27 23:55:00,0.75213,0.75239,0.75192,0.75194,28800000.0
2006-02-28 00:30:00,0.75195,0.75271,0.75184,0.75218,182200000.0
2006-02-28 00:35:00,0.75244,0.75273,0.75202,0.75251,207400000.0
2006-02-28 00:40:00,0.75255,0.75255,0.75195,0.75243,89600000.0
2006-02-28 00:45:00,0.75228,0.75268,0.75205,0.75239,34000000.0
2006-02-28 00:50:00,0.7525,0.75284,0.75225,0.75243,33600000.0
2006-02-28 00:55:00,0.75287,0.75291,0.75232,0.75254,33600000.0
2006-02-28 01:00:00,0.75288,0.7531,0.75246,0.75266,68800000.0
2006-02-28 01:05:00,0.75262,0.7531,0.75244,0.75255,144000000.0
2006-02-28 01:10:00,0.75298,0.75298,0.75248,0.75248,38400000.0
2006-02-28 01:15:00,0.75296,0.75296,0.752,0.75224,96000000.0
2006-02-28 01:20:00,0.7521,0.7527,0.74975,0.75261,148800000.0
2006-02-28 01:25:00,0.75213,0.75279,0.7518,0.75227,162600000.0
2006-02-28 01:30:00,0.7522,0.75296,0.74995,0.75267,99600000.0
2006-02-28 01:35:00,0.75228,0.7528,0.75188,0.75212,56400000.0
2006-02-28 01:40:00,0.75223,0.75238,0.75183,0.75231,112000000.0
2006-02-28 01:45:00,0.75203,0.75234,0.75179,0.75204,67200000.0
2006-02-28 01:50:00,0.75194,0.75241,0.75153,0.75205,142800000.0
2006-02-28 01:55:00,0.75251,0.75251,0.75164,0.75174,102400000.0
2006-02-28 02:00:00,0.75169,0.75237,0.75169,0.75208,102400000.0
2006-02-28 02:05:00,0.75198,0.75243,0.75166,0.75194,135800000.0
2006-02-28 02:10:00,0.75162,0.75247,0.75107,0.75241,160000000.0
2006-02-28 02:15:00,0.75204,0.75269,0.75185,0.75247,128000000.0
2006-02-28 02:20:00,0.75234,0.75246,0.75197,0.75219,72000000.0
2006-02-28 02:25:00,0.75225,0.75262,0.75208,0.75261,75200000.0
2006-02-28 02:30:00,0.75227,0.75261,0.75192,0.75234,153600000.0
2006-02-28 02:35:00,0.75245,0.75245,0.75148,0.7519,104000000.0
2006-02-28 02:40:00,0.75144,0.75202,0.74876,0.75158,109800000.0
2006-02-28 02:45:00,0.75162,0.75192,0.7509,0.75125,101200000.0
2006-02-28 02:50:00,0.75147,0.75169,0.75113,0.75132,122600000.0
2006-02-28 02:55:00,0.7514,0.75194,0.75119,0.75137,135200000.0
2006-02-28 03:00:00,0.75163,0.75182,0.75123,0.75182,136800000.0
2006-02-28 03:05:00,0.75185,0.75204,0.75141,0.75173,105600000.0
2006-02-28 03:10:00,0.75148,0.75194,0.75121,0.75193,147200000.0
2006-02-28 03:15:00,0.75158,0.75227,0.74941,0.75187,60800000.0
2006-02-28 03:20:00,0.75159,0.75207,0.75156,0.75193,72000000.0
2006-02-28 03:25:00,0.75193,0.75206,0.75137,0.75183,73000000.0
2006-02-28 03:30:00,0.75186,0.75218,0.75165,0.75189,18600000.0
2006-02-28 03:35:00,0.75186,0.75209,0.75142,0.75142,172800000.0
2006-02-28 03:40:00,0.7514,0.75188,0.75124,0.75158,100800000.0
2006-02-28 03:45:00,0.75149,0.75178,0.75066,0.75123,100800000.0
2006-02-28 03:50:00,0.75152,0.75167,0.74957,0.75167,101200000.0
2006-02-28 03:55:00,0.75147,0.75184,0.75124,0.75159,153000000.0
2006-02-28 04:00:00,0.75181,0.7521,0.75131,0.75183,77200000.0
2006-02-28 04:05:00,0.75154,0.75188,0.75132,0.75164,31400000.0
2006-02-28 04:10:00,0.75166,0.75198,0.75151,0.7517,51600000.0
2006-02-28 04:15:00,0.75208,0.75208,0.7513,0.75156,57000000.0
2006-02-28 04:20:00,0.75177,0.75199,0.7499,0.75167,152000000.0
2006-02-28 04:25:00,0.75173,0.75196,0.75142,0.75168,33600000.0
2006-02-28 04:30:00,0.75133,0.75182,0.75112,0.75167,97000000.0
2006-02-28 04:35:00,0.75129,0.75172,0.75115,0.7513,148200000.0
2006-02-28 04:40:00,0.7516,0.7516,0.75059,0.75114,182400000.0
2006-02-28 04:45:00,0.7511,0.75124,0.74961,0.75095,236600000.0
2006-02-28 04:50:00,0.75073,0.75138,0.75068,0.75088,146400000.0
2006-02-28 04:55:00,0.75095,0.75128,0.75062,0.75098,110400000.0
2006-02-28 05:00:00,0.75111,0.75111,0.75055,0.75055,33600000.0
2006-02-28 05:05:00,0.75106,0.75158,0.75045,0.75122,193600000.0
2006-02-28 05:10:00,0.7513,0.75171,0.75077,0.75164,134400000.0
2006-02-28 05:15:00,0.75169,0.75216,0.75128,0.75168,137400000.0
2006-02-28 05:20:00,0.75165,0.7527,0.75128,0.7527,110400000.0
2006-02-28 05:25:00,0.7524,0.75267,0.75207,0.75209,177000000.0
2006-02-28 05:30:00,0.7522,0.75272,0.75158,0.75248,105600000.0
2006-02-28 05:35:00,0.75243,0.75272,0.75228,0.75243,38400000.0
2006-02-28 05:40:00,0.75305,0.75342,0.7501,0.75248,133800000.0
2006-02-28 05:45:00,0.75258,0.75319,0.75236,0.75288,137000000.0
2006-02-28 05:50:00,0.75328,0.75336,0.75282,0.75329,104400000.0
2006-02-28 05:55:00,0.75321,0.75321,0.75257,0.75312,172600000.0
2006-02-28 06:00:00,0.75293,0.7532,0.75254,0.75279,91200000.0
2006-02-28 06:05:00,0.75298,0.75359,0.75255,0.75346,105000000.0
2006-02-28 06:10:00,0.7535,0.75355,0.7528,0.75313,191400000.0
2006-02-28 06:15:00,0.7531,0.75334,0.75268,0.75298,191800000.0
2006-02-28 06:20:00,0.75294,0.75336,0.75268,0.7533,140200000.0
2006-02-28 06:25:00,0.75344,0.75356,0.7527,0.7527,159800000.0
2006-02-28 06:30:00,0.75302,0.75325,0.75195,0.75277,87400000.0
2006-02-28 06:35:00,0.75249,0.75282,0.7522,0.75222,65600000.0
2006-02-28 06:40:00,0.75256,0.75287,0.75231,0.75278,72000000.0
2006-02-28 06:45:00,0.7526,0.75297,0.75221,0.75271,123200000.0
2006-02-28 06:50:00,0.753,0.75335,0.75275,0.75315,62400000.0
2006-02-28 06:55:00,0.75292,0.75302,0.75231,0.75285,97600000.0
2006-02-28 07:00:00,0.75238,0.75283,0.75233,0.7525,41600000.0
2006-02-28 07:05:00,0.75249,0.75302,0.75229,0.75302,202000000.0
2006-02-28 07:10:00,0.75267,0.75298,0.75243,0.75266,72000000.0
2006-02-28 07:15:00,0.75248,0.75295,0.75235,0.75288,105600000.0
2006-02-28 07:20:00,0.75248,0.75291,0.75241,0.75261,67200000.0
2006-02-28 07:25:00,0.75254,0.7528,0.75216,0.7527,109800000.0
2006-02-28 07:30:00,0.75249,0.75275,0.75225,0.7525,67200000.0
2006-02-28 07:35:00,0.75248,0.75274,0.75201,0.75225,145600000.0
2006-02-28 07:40:00,0.75253,0.75253,0.75196,0.75201,62400000.0
2006-02-28 07:45:00,0.75207,0.75256,0.75136,0.75209,147600000.0
2006-02-28 07:50:00,0.75245,0.75249,0.75066,0.75209,190800000.0
2006-02-28 07:55:00,0.75248,0.75268,0.75187,0.75211,182800000.0
2006-02-28 08:00:00,0.7519,0.75273,0.7517,0.75268,163200000.0
2006-02-28 08:05:00,0.75254,0.75303,0.75219,0.75278,142400000.0
2006-02-28 08:10:00,0.75297,0.75327,0.75262,0.75282,180800000.0
2006-02-28 08:15:00,0.75285,0.75327,0.75251,0.75282,130000000.0
2006-02-28 08:20:00,0.75281,0.7531,0.74999,0.75246,139200000.0
2006-02-28 08:25:00,0.75301,0.75328,0.75268,0.75328,76800000.0
2006-02-28 08:30:00,0.75275,0.75322,0.75243,0.75311,163200000.0
2006-02-28 08:35:00,0.75293,0.75369,0.75281,0.75311,152800000.0
2006-02-28 08:40:00,0.75308,0.75355,0.75284,0.7533,185600000.0
2006-02-28 08:45:00,0.75323,0.75323,0.75269,0.75292,100800000.0
2006-02-28 08:50:00,0.75285,0.75333,0.75256,0.75286,56000000.0
2006-02-28 08:55:00,0.75307,0.75338,0.75081,0.75338,94400000.0
2006-02-28 09:00:00,0.7525,0.75322,0.75225,0.75245,153600000.0
2006-02-28 09:05:00,0.75277,0.75287,0.75168,0.75215,154000000.0
2006-02-28 09:10:00,0.75188,0.75233,0.75158,0.75186,153000000.0
2006-02-28 09:15:00,0.75172,0.75252,0.74971,0.75199,193400000.0
2006-02-28 09:20:00,0.75239,0.75295,0.75223,0.75273,172200000.0
2006-02-28 09:25:00,0.75242,0.75269,0.75206,0.75258,110400000.0
2006-02-28 09:30:00,0.75226,0.75266,0.75195,0.75256,201600000.0
2006-02-28 09:35:00,0.75219,0.75278,0.75194,0.75271,167400000.0
2006-02-28 09:40:00,0.75251,0.75276,0.75225,0.75225,83200000.0
2006-02-28 09:45:00,0.75243,0.75269,0.75205,0.75259,196600000.0
2006-02-28 09:50:00,0.75249,0.75285,0.75216,0.75235,139200000.0
2006-02-28 09:55:00,0.75245,0.75272,0.75147,0.75174,197600000.0
2006-02-28 10:00:00,0.75194,0.75209,0.75093,0.75093,211600000.0
2006-02-28 10:05:00,0.75124,0.75178,0.75096,0.75117,227600000.0
2006-02-28 10:10:00,0.75169,0.752,0.75118,0.75152,206200000.0
2006-02-28 10:15:00,0.75162,0.75165,0.75074,0.75102,153000000.0
2006-02-28 10:20:00,0.75089,0.751,0.75028,0.751,110800000.0
2006-02-28 10:25:00,0.75082,0.75119,0.75062,0.75118,62400000.0
2006-02-28 10:30:00,0.75098,0.75101,0.74936,0.75042,211600000.0
2006-02-28 10:35:00,0.75076,0.75148,0.7502,0.75123,191400000.0
2006-02-28 10:40:00,0.75138,0.75206,0.75107,0.75181,202000000.0
2006-02-28 10:45:00,0.75176,0.75227,0.75146,0.75188,162600000.0
2006-02-28 10:50:00,0.75176,0.75229,0.75078,0.75093,201200000.0
2006-02-28 10:55:00,0.75101,0.75186,0.75077,0.75112,202000000.0
2006-02-28 11:00:00,0.75106,0.75156,0.75079,0.75127,163400000.0
2006-02-28 11:05:00,0.7516,0.7516,0.74966,0.75123,192000000.0
2006-02-28 11:10:00,0.75112,0.75131,0.75045,0.7512,206400000.0
2006-02-28 11:15:00,0.75119,0.75119,0.75032,0.75088,158800000.0
2006-02-28 11:20:00,0.75113,0.75117,0.74997,0.75085,196800000.0
2006-02-28 11:25:00,0.75067,0.75114,0.75025,0.75063,173800000.0
2006-02-28 11:30:00,0.75081,0.75133,0.74988,0.75133,191600000.0
2006-02-28 11:35:00,0.75126,0.75129,0.75061,0.75062,192400000.0
2006-02-28 11:40:00,0.75118,0.75134,0.75011,0.75126,138600000.0
2006-02-28 11:45:00,0.75085,0.7516,0.7507,0.7515,196800000.0
2006-02-28 11:55:00,0.75148,0.75166,0.75085,0.75116,139200000.0
2006-02-28 12:00:00,0.75085,0.75213,0.74985,0.75153,192000000.0
2006-02-28 12:05:00,0.75123,0.75163,0.7508,0.75123,196800000.0
2006-02-28 12:10:00,0.75105,0.75136,0.75049,0.75098,115600000.0
2006-02-28 12:15:00,0.75101,0.75156,0.75059,0.75155,220200000.0
2006-02-28 12:20:00,0.75123,0.75183,0.74904,0.75183,198400000.0
2006-02-28 12:25:00,0.75161,0.7519,0.74973,0.751,182400000.0
2006-02-28 12:30:00,0.75109,0.75161,0.75081,0.75127,144000000.0
2006-02-28 12:35:00,0.75137,0.75146,0.75037,0.75108,168000000.0
2006-02-28 12:40:00,0.7507,0.75159,0.75059,0.75136,216400000.0
2006-02-28 12:45:00,0.75127,0.75209,0.75109,0.75179,196600000.0
2006-02-28 12:50:00,0.75198,0.7527,0.75181,0.75257,211200000.0
2006-02-28 12:55:00,0.7525,0.7531,0.75229,0.75234,167400000.0
2006-02-28 13:00:00,0.75259,0.75261,0.7506,0.75167,182400000.0
2006-02-28 13:05:00,0.7515,0.7519,0.75111,0.75146,170600000.0
2006-02-28 13:10:00,0.75176,0.7519,0.75101,0.75152,195200000.0
2006-02-28 13:15:00,0.75157,0.75213,0.75134,0.75213,206800000.0
2006-02-28 13:20:00,0.75209,0.75213,0.75142,0.75169,149200000.0
2006-02-28 13:25:00,0.75176,0.7522,0.75151,0.75177,78400000.0
2006-02-28 13:30:00,0.75227,0.75271,0.75179,0.7527,151800000.0
2006-02-28 13:35:00,0.75246,0.75276,0.75183,0.75254,109800000.0
2006-02-28 13:40:00,0.75212,0.75255,0.75191,0.75191,128400000.0
2006-02-28 13:45:00,0.75215,0.7529,0.75166,0.75259,389000000.0
2006-02-28 13:50:00,0.75238,0.75284,0.7508,0.75255,292200000.0
2006-02-28 13:55:00,0.75275,0.75304,0.75222,0.75255,167400000.0
2006-02-28 14:00:00,0.75235,0.75268,0.7518,0.75183,272400000.0
2006-02-28 14:05:00,0.75189,0.75232,0.75151,0.75193,244200000.0
2006-02-28 14:10:00,0.75192,0.75219,0.75157,0.75194,163200000.0
2006-02-28 14:15:00,0.75201,0.75222,0.7514,0.75211,264000000.0
2006-02-28 14:20:00,0.75202,0.75222,0.75141,0.75178,153600000.0
2006-02-28 14:25:00,0.75219,0.75246,0.75169,0.75194,618600000.0
2006-02-28 14:30:00,0.75187,0.75215,0.75157,0.75184,67200000.0
2006-02-28 14:35:00,0.75176,0.75202,0.751,0.75133,260600000.0
2006-02-28 14:40:00,0.75162,0.75163,0.75102,0.75124,410400000.0
2006-02-28 14:45:00,0.75099,0.75173,0.75096,0.75173,298000000.0
2006-02-28 14:50:00,0.7517,0.75184,0.75129,0.75137,290600000.0
2006-02-28 14:55:00,0.75138,0.75191,0.75099,0.7516,206400000.0
2006-02-28 15:00:00,0.75143,0.75196,0.75118,0.75143,327200000.0
2006-02-28 15:05:00,0.75134,0.7519,0.75113,0.75139,206400000.0
2006-02-28 15:10:00,0.75132,0.75175,0.75081,0.75137,450600000.0
2006-02-28 15:15:00,0.75142,0.75192,0.7498,0.75141,144000000.0
2006-02-28 15:20:00,0.75157,0.75193,0.75118,0.75175,322000000.0
2006-02-28 15:25:00,0.75138,0.75192,0.75002,0.75141,412200000.0
2006-02-28 15:30:00,0.75045,0.75179,0.74817,0.75157,377400000.0
2006-02-28 15:35:00,0.75114,0.75159,0.75057,0.75101,417600000.0
2006-02-28 15:40:00,0.7513,0.75144,0.75072,0.75118,292800000.0
2006-02-28 15:45:00,0.75116,0.75231,0.75093,0.75221,356800000.0
2006-02-28 15:50:00,0.75178,0.75278,0.75173,0.75214,354400000.0
2006-02-28 15:55:00,0.75224,0.75256,0.75184,0.75241,234600000.0
2006-02-28 16:00:00,0.75209,0.75263,0.75201,0.75241,494400000.0
2006-02-28 16:05:00,0.75229,0.75268,0.75207,0.75224,566800000.0
2006-02-28 16:10:00,0.75214,0.75273,0.75019,0.75203,427200000.0
2006-02-28 16:15:00,0.7517,0.75223,0.75131,0.75131,397800000.0
2006-02-28 16:20:00,0.75161,0.7521,0.75122,0.75134,403600000.0
2006-02-28 16:25:00,0.75143,0.75179,0.75117,0.75176,287400000.0
2006-02-28 16:30:00,0.75174,0.75219,0.75127,0.75177,743400000.0
2006-02-28 16:35:00,0.75157,0.7523,0.75151,0.75195,543800000.0
2006-02-28 16:40:00,0.75202,0.75232,0.75175,0.752,405000000.0
2006-02-28 16:45:00,0.75202,0.75255,0.75152,0.75227,775800000.0
2006-02-28 16:50:00,0.75245,0.75259,0.75173,0.75218,480400000.0
2006-02-28 16:55:00,0.75236,0.75276,0.7519,0.75206,621800000.0
2006-02-28 17:00:00,0.75193,0.75239,0.75164,0.7518,717400000.0
2006-02-28 17:05:00,0.75166,0.75209,0.75047,0.75209,432000000.0
2006-02-28 17:10:00,0.75176,0.75202,0.75117,0.75158,542000000.0
2006-02-28 17:15:00,0.75129,0.75215,0.75126,0.7515,507000000.0
2006-02-28 17:20:00,0.75183,0.7522,0.75116,0.75134,288400000.0
2006-02-28 17:25:00,0.7518,0.75275,0.75156,0.75275,412200000.0
2006-02-28 17:30:00,0.75245,0.75369,0.75245,0.75288,471800000.0
2006-02-28 17:35:00,0.75303,0.7534,0.75208,0.75231,816400000.0
2006-02-28 17:40:00,0.7521,0.75272,0.75181,0.75243,369600000.0
2006-02-28 17:45:00,0.75199,0.75272,0.7514,0.75232,645400000.0
2006-02-28 17:50:00,0.75263,0.75312,0.75193,0.75301,486800000.0
2006-02-28 17:55:00,0.75281,0.75305,0.75197,0.75263,856600000.0
2006-02-28 18:00:00,0.75269,0.7531,0.75194,0.75257,584800000.0
2006-02-28 18:05:00,0.75241,0.7528,0.75138,0.75197,979400000.0
2006-02-28 18:10:00,0.75212,0.75253,0.75155,0.75186,317200000.0
2006-02-28 18:15:00,0.75205,0.75263,0.75184,0.75263,350800000.0
2006-02-28 18:20:00,0.75259,0.75279,0.75166,0.75258,470600000.0
2006-02-28 18:25:00,0.75223,0.75359,0.7515,0.75334,331200000.0
2006-02-28 18:30:00,0.75326,0.75356,0.75058,0.75324,246800000.0
2006-02-28 18:35:00,0.75348,0.75356,0.75147,0.75287,304000000.0
2006-02-28 18:40:00,0.75288,0.75338,0.75256,0.75307,200000000.0
2006-02-28 18:45:00,0.75297,0.75366,0.75236,0.75305,354400000.0
2006-02-28 18:50:00,0.75317,0.75368,0.75292,0.75342,206800000.0
2006-02-28 18:55:00,0.75375,0.75418,0.75316,0.75388,248200000.0
2006-02-28 19:00:00,0.75427,0.75427,0.75346,0.75377,196800000.0
2006-02-28 19:05:00,0.75372,0.75399,0.75309,0.75338,508800000.0
2006-02-28 19:10:00,0.75331,0.75376,0.75317,0.75372,206400000.0
2006-02-28 19:15:00,0.75375,0.7538,0.75318,0.75374,182400000.0
2006-02-28 19:20:00,0.75351,0.75374,0.75313,0.7535,106000000.0
2006-02-28 19:25:00,0.75322,0.7537,0.75297,0.75354,158400000.0
2006-02-28 19:30:00,0.75364,0.7543,0.75322,0.75397,180800000.0
2006-02-28 19:35:00,0.75381,0.75435,0.75366,0.75412,172800000.0
2006-02-28 19:40:00,0.75433,0.75433,0.75344,0.75403,124200000.0
2006-02-28 19:45:00,0.75374,0.754,0.75309,0.75327,157800000.0
2006-02-28 19:50:00,0.75336,0.75369,0.75301,0.7532,105000000.0
2006-02-28 19:55:00,0.75325,0.7536,0.75293,0.75335,136400000.0
2006-02-28 20:00:00,0.75348,0.75372,0.75323,0.75371,76800000.0
2006-02-28 20:05:00,0.75339,0.75372,0.75327,0.75348,33600000.0
2006-02-28 20:10:00,0.75364,0.75373,0.7533,0.75333,38400000.0
2006-02-28 20:15:00,0.75341,0.75384,0.75316,0.75355,124800000.0
2006-02-28 20:20:00,0.7538,0.7538,0.75148,0.75327,117800000.0
2006-02-28 20:25:00,0.75365,0.75365,0.7531,0.75313,72000000.0
2006-02-28 20:30:00,0.75366,0.75368,0.75314,0.75314,33600000.0
2006-02-28 20:35:00,0.75339,0.75373,0.75312,0.75331,181000000.0
2006-02-28 20:40:00,0.75318,0.75368,0.75311,0.75317,115600000.0
2006-02-28 20:45:00,0.75309,0.75365,0.75309,0.75328,140000000.0
2006-02-28 20:50:00,0.75305,0.75353,0.75294,0.75344,28800000.0
2006-02-28 20:55:00,0.7531,0.75353,0.75266,0.75298,142200000.0
2006-02-28 21:00:00,0.75295,0.75338,0.75174,0.75283,123600000.0
2006-02-28 21:05:00,0.75276,0.75319,0.7523,0.75274,186600000.0
2006-02-28 21:10:00,0.75275,0.75288,0.75225,0.75276,133600000.0
2006-02-28 21:15:00,0.75224,0.75317,0.75206,0.75229,168000000.0
2006-02-28 21:20:00,0.75248,0.75258,0.75164,0.75225,142200000.0
2006-02-28 21:25:00,0.75183,0.75238,0.75174,0.75211,134400000.0
2006-02-28 21:30:00,0.75232,0.75253,0.75185,0.75219,155600000.0
2006-02-28 21:35:00,0.75201,0.75282,0.75199,0.75282,102400000.0
2006-02-28 21:40:00,0.75268,0.75305,0.75114,0.75275,163200000.0
2006-02-28 21:45:00,0.75227,0.75287,0.75187,0.75223,157800000.0
2006-02-28 21:50:00,0.75205,0.75252,0.75197,0.7521,138000000.0
2006-02-28 21:55:00,0.7522,0.75299,0.75121,0.75241,65000000.0
2006-02-28 22:00:00,0.75233,0.7526,0.75201,0.75222,97400000.0
2006-02-28 22:05:00,0.75247,0.75261,0.75198,0.75245,129600000.0
2006-02-28 22:10:00,0.75224,0.75266,0.75201,0.75222,96400000.0
2006-02-28 22:15:00,0.75257,0.75269,0.74936,0.74936,92000000.0
2006-02-28 22:20:00,0.75247,0.75284,0.7522,0.75244,89600000.0
2006-02-28 22:25:00,0.75268,0.75284,0.75216,0.75237,132800000.0
2006-02-28 22:30:00,0.75256,0.75282,0.75199,0.75251,131000000.0
2006-02-28 22:35:00,0.75248,0.75285,0.75232,0.75279,125200000.0
2006-02-28 22:40:00,0.75256,0.75281,0.75235,0.75254,38400000.0
2006-02-28 22:45:00,0.75241,0.75276,0.75219,0.75263,33600000.0
2006-02-28 22:50:00,0.75247,0.75276,0.7521,0.7523,126400000.0
2006-02-28 22:55:00,0.75222,0.7528,0.75222,0.75253,105600000.0
2006-02-28 23:00:00,0.75236,0.75281,0.7523,0.7523,96000000.0
2006-02-28 23:05:00,0.75248,0.753,0.752,0.75264,172800000.0
2006-02-28 23:10:00,0.75244,0.75292,0.75243,0.75264,88000000.0
2006-02-28 23:15:00,0.75271,0.75297,0.75242,0.75266,124800000.0
2006-02-28 23:20:00,0.75288,0.75295,0.75218,0.75284,132800000.0
2006-02-28 23:25:00,0.75299,0.75299,0.75252,0.7527,28800000.0
2006-02-28 23:30:00,0.75261,0.75298,0.75245,0.75285,76800000.0
2006-02-28 23:35:00,0.75272,0.753,0.7525,0.75269,24000000.0
2006-02-28 23:40:00,0.75269,0.75316,0.75257,0.7531,118400000.0
2006-02-28 23:45:00,0.75286,0.75318,0.75254,0.75276,124200000.0
2006-02-28 23:50:00,0.75278,0.75306,0.75253,0.7527,77200000.0
2006-02-28 23:55:00,0.75259,0.75313,0.75238,0.7529,98600000.0
2006-03-01 00:30:00,0.75303,0.75303,0.75158,0.75179,72000000.0
2006-03-01 00:35:00,0.75191,0.75247,0.75166,0.75188,205200000.0
2006-03-01 00:40:00,0.75175,0.75235,0.75147,0.75192,139200000.0
2006-03-01 00:45:00,0.75178,0.75233,0.75122,0.7522,167400000.0
2006-03-01 00:50:00,0.75177,0.75233,0.75157,0.75157,94400000.0
2006-03-01 00:55:00,0.75202,0.75202,0.75122,0.75126,105600000.0
2006-03-01 01:00:00,0.75163,0.75248,0.75147,0.75182,205800000.0
2006-03-01 01:05:00,0.75175,0.75242,0.75081,0.75203,38400000.0
2006-03-01 01:10:00,0.75201,0.75253,0.75183,0.75229,144400000.0
2006-03-01 01:15:00,0.75253,0.75253,0.75206,0.75206,24000000.0
2006-03-01 01:20:00,0.75242,0.75253,0.7496,0.75196,104000000.0
2006-03-01 01:25:00,0.75248,0.75292,0.75201,0.75261,168000000.0
2006-03-01 01:30:00,0.75266,0.75345,0.75065,0.75307,133200000.0
2006-03-01 01:35:00,0.75292,0.75342,0.75252,0.75307,72000000.0
2006-03-01 01:40:00,0.75328,0.75352,0.75265,0.75277,126400000.0
2006-03-01 01:45:00,0.75229,0.753,0.75225,0.753,130600000.0
2006-03-01 01:50:00,0.75267,0.75296,0.75231,0.75262,110400000.0
2006-03-01 01:55:00,0.753,0.75339,0.75245,0.75264,163200000.0
2006-03-01 02:00:00,0.75269,0.75293,0.75202,0.75224,150400000.0
2006-03-01 02:05:00,0.75222,0.75287,0.75209,0.75228,126400000.0
2006-03-01 02:10:00,0.7525,0.75296,0.75227,0.75227,136000000.0
2006-03-01 02:15:00,0.75237,0.75352,0.75233,0.75324,125800000.0
2006-03-01 02:20:00,0.75347,0.75369,0.75288,0.75324,130400000.0
2006-03-01 02:25:00,0.7535,0.75415,0.75216,0.75403,157800000.0
2006-03-01 02:30:00,0.75383,0.75411,0.7533,0.7535,167800000.0
2006-03-01 02:35:00,0.75363,0.75429,0.75349,0.75404,179000000.0
2006-03-01 02:40:00,0.75412,0.75451,0.75129,0.75393,134800000.0
2006-03-01 02:45:00,0.75396,0.75397,0.75309,0.75385,83200000.0
2006-03-01 02:50:00,0.75379,0.75408,0.75344,0.75363,70800000.0
2006-03-01 02:55:00,0.75379,0.75415,0.75354,0.75403,142400000.0
2006-03-01 03:00:00,0.75364,0.75412,0.75342,0.75386,120000000.0
2006-03-01 03:05:00,0.75386,0.75421,0.75327,0.75346,141200000.0
2006-03-01 03:10:00,0.75339,0.75388,0.75314,0.75354,142200000.0
2006-03-01 03:15:00,0.75349,0.75389,0.75087,0.75363,103400000.0
2006-03-01 03:20:00,0.75385,0.75386,0.75318,0.75318,110800000.0
2006-03-01 03:25:00,0.75371,0.75372,0.75304,0.75324,134400000.0
2006-03-01 03:30:00,0.75305,0.75372,0.75057,0.75343,120000000.0
2006-03-01 03:35:00,0.75344,0.75374,0.75324,0.75341,38400000.0
2006-03-01 03:40:00,0.75325,0.75359,0.753,0.7531,33600000.0
2006-03-01 03:45:00,0.75302,0.75332,0.75279,0.75301,81400000.0
2006-03-01 03:50:00,0.75322,0.75322,0.75145,0.75286,182800000.0
2006-03-01 03:55:00,0.75317,0.75335,0.75263,0.75279,202000000.0
2006-03-01 04:00:00,0.75312,0.75343,0.75295,0.75335,30400000.0
2006-03-01 04:05:00,0.75316,0.75346,0.75286,0.75296,27200000.0
2006-03-01 04:10:00,0.7532,0.75345,0.75276,0.75303,89600000.0
2006-03-01 04:15:00,0.75338,0.7538,0.75224,0.75343,110400000.0
2006-03-01 04:20:00,0.7536,0.7536,0.75304,0.75304,91200000.0
2006-03-01 04:25:00,0.75362,0.75375,0.75299,0.75304,209000000.0
2006-03-01 04:30:00,0.75327,0.75361,0.75301,0.75332,171200000.0
2006-03-01 04:35:00,0.75323,0.75352,0.75296,0.75326,100600000.0
2006-03-01 04:40:00,0.7533,0.75359,0.75306,0.75331,72000000.0
2006-03-01 04:45:00,0.75333,0.75373,0.75313,0.75334,102400000.0
2006-03-01 04:50:00,0.75357,0.75369,0.75316,0.75364,86400000.0
2006-03-01 04:55:00,0.75358,0.75398,0.75322,0.75339,110800000.0
2006-03-01 05:00:00,0.75331,0.7536,0.75129,0.75315,174200000.0
2006-03-01 05:05:00,0.75316,0.75344,0.75268,0.7529,163200000.0
2006-03-01 05:10:00,0.75316,0.75316,0.75202,0.75228,153000000.0
2006-03-01 05:15:00,0.75245,0.75291,0.75225,0.75265,96000000.0
2006-03-01 05:25:00,0.75273,0.7531,0.7525,0.75294,82600000.0
2006-03-01 05:30:00,0.75271,0.75311,0.7523,0.75274,71400000.0
2006-03-01 05:35:00,0.75266,0.75292,0.75236,0.7529,91200000.0
2006-03-01 05:40:00,0.75253,0.75311,0.75053,0.75279,162600000.0
2006-03-01 05:45:00,0.75249,0.75295,0.75232,0.75258,99200000.0
2006-03-01 05:50:00,0.75268,0.75317,0.7525,0.75268,53200000.0
2006-03-01 05:55:00,0.75277,0.75358,0.7527,0.75328,51200000.0
2006-03-01 06:00:00,0.75297,0.75362,0.75278,0.75322,172800000.0
2006-03-01 06:05:00,0.75331,0.75356,0.75298,0.75298,67200000.0
2006-03-01 06:10:00,0.75325,0.7535,0.75296,0.75309,73600000.0
2006-03-01 06:15:00,0.75311,0.75316,0.7525,0.75273,154400000.0
2006-03-01 06:20:00,0.75307,0.75317,0.75253,0.75313,129600000.0
2006-03-01 06:25:00,0.75308,0.75324,0.75274,0.75295,100200000.0
2006-03-01 06:30:00,0.75304,0.75362,0.75281,0.75317,138000000.0
2006-03-01 06:35:00,0.75337,0.75366,0.75304,0.75366,115200000.0
2006-03-01 06:40:00,0.75348,0.7539,0.75333,0.75384,122600000.0
2006-03-01 06:45:00,0.75371,0.75379,0.75311,0.75334,84800000.0
2006-03-01 06:50:00,0.75326,0.75356,0.75298,0.75321,33600000.0
2006-03-01 06:55:00,0.75298,0.75366,0.75298,0.75333,54400000.0
2006-03-01 07:00:00,0.75315,0.75364,0.75312,0.75339,104000000.0
2006-03-01 07:05:00,0.75325,0.75359,0.75223,0.75321,180200000.0
2006-03-01 07:10:00,0.75327,0.7534,0.75266,0.75311,168400000.0
2006-03-01 07:15:00,0.75309,0.75337,0.75245,0.75277,174400000.0
2006-03-01 07:20:00,0.75297,0.75349,0.75285,0.75288,118400000.0
2006-03-01 07:25:00,0.75289,0.75337,0.75281,0.75331,47400000.0
2006-03-01 07:30:00,0.75307,0.75338,0.75278,0.75319,70400000.0
2006-03-01 07:35:00,0.75313,0.75325,0.75261,0.75298,84800000.0
2006-03-01 07:40:00,0.75305,0.75384,0.75303,0.75358,108200000.0
2006-03-01 07:45:00,0.75339,0.75385,0.75283,0.75292,178600000.0
2006-03-01 07:50:00,0.75307,0.75359,0.75285,0.7529,144000000.0
2006-03-01 07:55:00,0.75343,0.75343,0.75282,0.75316,106000000.0
2006-03-01 08:00:00,0.75313,0.75353,0.75284,0.75291,125200000.0
2006-03-01 08:05:00,0.75343,0.7535,0.75263,0.75299,106000000.0
2006-03-01 08:10:00,0.75293,0.75319,0.75258,0.75266,116800000.0
2006-03-01 08:15:00,0.75293,0.75338,0.75258,0.7531,112000000.0
2006-03-01 08:20:00,0.75341,0.75345,0.7529,0.7532,38400000.0
2006-03-01 08:30:00,0.75312,0.75342,0.75274,0.75302,161400000.0
2006-03-01 08:35:00,0.75339,0.75345,0.75268,0.75337,148800000.0
2006-03-01 08:40:00,0.75337,0.75341,0.753,0.75314,17600000.0
2006-03-01 08:45:00,0.75341,0.75343,0.75286,0.75343,67200000.0
2006-03-01 08:50:00,0.7531,0.75339,0.75103,0.75248,100800000.0
2006-03-01 08:55:00,0.75259,0.753,0.75096,0.7524,185600000.0
2006-03-01 09:00:00,0.75304,0.7532,0.75251,0.75292,108800000.0
2006-03-01 09:05:00,0.75275,0.75304,0.75211,0.75238,120400000.0
2006-03-01 09:10:00,0.75221,0.7526,0.7519,0.75225,187200000.0
2006-03-01 09:15:00,0.75248,0.75275,0.75025,0.75222,163200000.0
2006-03-01 09:20:00,0.75214,0.75255,0.7518,0.75251,139200000.0
2006-03-01 09:25:00,0.75197,0.75293,0.75197,0.75236,148800000.0
2006-03-01 09:30:00,0.75281,0.753,0.75229,0.75285,163200000.0
2006-03-01 09:35:00,0.75291,0.75307,0.75208,0.75285,131200000.0
2006-03-01 09:40:00,0.7531,0.75314,0.75054,0.75306,209400000.0
2006-03-01 09:45:00,0.75278,0.75338,0.75258,0.75266,196800000.0
2006-03-01 09:50:00,0.75306,0.75317,0.75261,0.75274,105600000.0
2006-03-01 09:55:00,0.7529,0.75325,0.7524,0.75264,158400000.0
2006-03-01 10:00:00,0.75277,0.75296,0.75191,0.75191,199400000.0
2006-03-01 10:05:00,0.75225,0.75295,0.752,0.75236,216200000.0
2006-03-01 10:10:00,0.75291,0.75309,0.75223,0.75271,129600000.0
2006-03-01 10:15:00,0.75222,0.75327,0.75214,0.75282,178600000.0
2006-03-01 10:20:00,0.753,0.75333,0.75105,0.75331,201400000.0
2006-03-01 10:25:00,0.75315,0.75415,0.75293,0.75411,190400000.0
2006-03-01 10:30:00,0.75413,0.75415,0.75325,0.75376,158400000.0
2006-03-01 10:35:00,0.75374,0.75423,0.75354,0.75418,192000000.0
2006-03-01 10:40:00,0.75391,0.75462,0.7533,0.75449,196800000.0
2006-03-01 10:45:00,0.75421,0.75513,0.75407,0.75513,206400000.0
2006-03-01 10:50:00,0.75441,0.75502,0.75438,0.75473,201600000.0
2006-03-01 10:55:00,0.75463,0.75515,0.75438,0.75472,201000000.0
2006-03-01 11:00:00,0.75499,0.75524,0.75453,0.75497,163200000.0
2006-03-01 11:05:00,0.75485,0.75524,0.75213,0.7549,168000000.0
2006-03-01 11:10:00,0.75504,0.75589,0.75483,0.7555,173200000.0
2006-03-01 11:15:00,0.75576,0.75612,0.7554,0.75611,97600000.0
2006-03-01 11:20:00,0.756,0.75626,0.75555,0.75613,143400000.0
2006-03-01 11:25:00,0.7563,0.7564,0.75444,0.75557,174400000.0
2006-03-01 11:30:00,0.756,0.75628,0.75516,0.75592,157200000.0
2006-03-01 11:35:00,0.75594,0.75622,0.75562,0.75571,115200000.0
2006-03-01 11:40:00,0.75577,0.75625,0.75545,0.75598,124800000.0
2006-03-01 11:45:00,0.75608,0.75651,0.75554,0.75593,148800000.0
2006-03-01 11:50:00,0.75592,0.7563,0.75475,0.75581,177000000.0
2006-03-01 11:55:00,0.75618,0.75632,0.75564,0.75585,177000000.0
2006-03-01 12:00:00,0.75629,0.75661,0.7534,0.75605,225000000.0
2006-03-01 12:05:00,0.75599,0.75636,0.75558,0.75604,196800000.0
2006-03-01 12:10:00,0.75599,0.7563,0.75555,0.75611,220800000.0
2006-03-01 12:15:00,0.75581,0.75645,0.75557,0.75589,220600000.0
2006-03-01 12:20:00,0.75571,0.75623,0.7538,0.75596,197200000.0
2006-03-01 12:25:00,0.75554,0.75585,0.75383,0.75534,148800000.0
2006-03-01 12:30:00,0.75569,0.75609,0.75533,0.75583,187200000.0
2006-03-01 12:35:00,0.7556,0.75615,0.75543,0.75575,151400000.0
2006-03-01 12:40:00,0.75585,0.75654,0.75553,0.75651,182400000.0
2006-03-01 12:45:00,0.75641,0.75648,0.75586,0.75627,162600000.0
2006-03-01 12:50:00,0.75617,0.75643,0.75588,0.75599,33600000.0
2006-03-01 12:55:00,0.75626,0.75633,0.75545,0.75572,177400000.0
2006-03-01 13:00:00,0.75551,0.75593,0.75486,0.75571,144000000.0
2006-03-01 13:05:00,0.75565,0.75574,0.75512,0.75542,67200000.0
2006-03-01 13:10:00,0.75535,0.75573,0.75496,0.75512,155200000.0
2006-03-01 13:15:00,0.7553,0.75561,0.75479,0.75526,221600000.0
2006-03-01 13:20:00,0.7552,0.75544,0.75487,0.75509,76800000.0
2006-03-01 13:25:00,0.75479,0.75539,0.75477,0.75531,86400000.0
2006-03-01 13:30:00,0.75474,0.75545,0.75452,0.75535,192000000.0
2006-03-01 13:35:00,0.75497,0.75556,0.75497,0.75533,129600000.0
2006-03-01 13:40:00,0.75527,0.75626,0.75527,0.75589,206400000.0
2006-03-01 13:45:00,0.7561,0.75628,0.75542,0.75611,276400000.0
2006-03-01 13:50:00,0.75592,0.75621,0.75542,0.75559,258600000.0
2006-03-01 13:55:00,0.75574,0.75574,0.75519,0.7554,76800000.0
2006-03-01 14:00:00,0.75558,0.75597,0.75523,0.75549,240000000.0
2006-03-01 14:05:00,0.75546,0.7559,0.75484,0.75504,192400000.0
2006-03-01 14:10:00,0.75492,0.75542,0.75468,0.7554,237600000.0
2006-03-01 14:15:00,0.75531,0.75604,0.75511,0.75577,264000000.0
2006-03-01 14:20:00,0.75544,0.75597,0.75522,0.75589,251200000.0
2006-03-01 14:25:00,0.75594,0.75603,0.75534,0.7555,507200000.0
2006-03-01 14:30:00,0.75589,0.75602,0.75537,0.75575,238400000.0
2006-03-01 14:35:00,0.75583,0.75618,0.75548,0.75569,379600000.0
2006-03-01 14:40:00,0.75585,0.7562,0.75559,0.756,482400000.0
2006-03-01 14:45:00,0.75575,0.75707,0.7555,0.75684,298000000.0
2006-03-01 14:50:00,0.75709,0.75716,0.75648,0.75705,288000000.0
2006-03-01 14:55:00,0.75664,0.75732,0.75648,0.75705,262800000.0
2006-03-01 15:00:00,0.75747,0.75815,0.75705,0.75802,326400000.0
2006-03-01 15:05:00,0.75767,0.75835,0.75738,0.75775,234600000.0
2006-03-01 15:10:00,0.75738,0.75788,0.75709,0.75777,364800000.0
2006-03-01 15:15:00,0.75746,0.75773,0.75519,0.75709,133800000.0
2006-03-01 15:20:00,0.7575,0.7575,0.75668,0.75717,335400000.0
2006-03-01 15:25:00,0.75731,0.75763,0.75554,0.75706,412600000.0
2006-03-01 15:30:00,0.75417,0.75812,0.75405,0.75805,408600000.0
2006-03-01 15:35:00,0.75772,0.75823,0.7573,0.7575,432400000.0
2006-03-01 15:40:00,0.75738,0.75814,0.75735,0.75812,227000000.0
2006-03-01 15:45:00,0.75788,0.75837,0.75755,0.75795,369200000.0
2006-03-01 15:50:00,0.75835,0.75846,0.7576,0.75842,354600000.0
2006-03-01 15:55:00,0.7585,0.7585,0.75767,0.75835,274400000.0
2006-03-01 16:00:00,0.75807,0.75835,0.75723,0.75742,364200000.0
2006-03-01 16:05:00,0.75742,0.75763,0.75686,0.75703,566400000.0
2006-03-01 16:10:00,0.75686,0.75728,0.75493,0.75719,427400000.0
2006-03-01 16:15:00,0.75685,0.75734,0.75657,0.75711,398800000.0
2006-03-01 16:20:00,0.75691,0.75755,0.75666,0.75748,227200000.0
2006-03-01 16:25:00,0.7574,0.75772,0.75677,0.7576,287400000.0
2006-03-01 16:30:00,0.75729,0.75755,0.75684,0.75717,623800000.0
2006-03-01 16:35:00,0.75704,0.75804,0.75698,0.75804,545400000.0
2006-03-01 16:40:00,0.75775,0.75806,0.75676,0.7573,407400000.0
2006-03-01 16:45:00,0.75702,0.75736,0.75652,0.75657,778000000.0
2006-03-01 16:50:00,0.75678,0.75708,0.75628,0.75676,592800000.0
2006-03-01 16:55:00,0.75696,0.75706,0.75573,0.75594,605800000.0
2006-03-01 17:00:00,0.7562,0.75645,0.75578,0.75631,703600000.0
2006-03-01 17:05:00,0.75611,0.75666,0.75569,0.75569,484800000.0
2006-03-01 17:10:00,0.7556,0.75628,0.75548,0.75616,541600000.0
2006-03-01 17:15:00,0.75608,0.75636,0.75563,0.75587,508600000.0
2006-03-01 17:20:00,0.75583,0.75622,0.75557,0.75588,288000000.0
2006-03-01 17:25:00,0.75616,0.75652,0.75566,0.7564,412800000.0
2006-03-01 17:30:00,0.75637,0.75645,0.75567,0.75613,461000000.0
2006-03-01 17:35:00,0.75643,0.75657,0.75572,0.75627,815600000.0
2006-03-01 17:40:00,0.75587,0.75613,0.75537,0.75562,302400000.0
2006-03-01 17:45:00,0.7556,0.75653,0.75538,0.75638,650400000.0
2006-03-01 17:50:00,0.75612,0.75642,0.75568,0.75613,257600000.0
2006-03-01 17:55:00,0.75586,0.75611,0.75459,0.75507,858400000.0
2006-03-01 18:00:00,0.75492,0.75587,0.75479,0.75559,590200000.0
2006-03-01 18:05:00,0.75529,0.75576,0.7548,0.75482,981000000.0
2006-03-01 18:10:00,0.75516,0.75559,0.75481,0.75484,316800000.0
2006-03-01 18:15:00,0.75521,0.75554,0.75485,0.75503,321400000.0
2006-03-01 18:20:00,0.75516,0.75516,0.7541,0.75451,469800000.0
2006-03-01 18:25:00,0.75414,0.75458,0.75372,0.75406,335200000.0
2006-03-01 18:30:00,0.75403,0.75448,0.75164,0.754,240000000.0
2006-03-01 18:35:00,0.75404,0.75448,0.75255,0.75365,292200000.0
2006-03-01 18:40:00,0.7542,0.75423,0.75346,0.75349,201000000.0
2006-03-01 18:45:00,0.75371,0.75455,0.75324,0.7541,355800000.0
2006-03-01 18:50:00,0.75411,0.75453,0.75377,0.75407,212200000.0
2006-03-01 18:55:00,0.75377,0.7543,0.75273,0.75287,240000000.0
2006-03-01 19:00:00,0.75294,0.75374,0.75279,0.75371,196800000.0
2006-03-01 19:05:00,0.75325,0.75358,0.75272,0.75324,510400000.0
2006-03-01 19:10:00,0.75324,0.75371,0.75295,0.75343,244800000.0
2006-03-01 19:15:00,0.75322,0.75385,0.75279,0.75328,180600000.0
2006-03-01 19:20:00,0.75367,0.75367,0.75262,0.7527,137600000.0
2006-03-01 19:25:00,0.75321,0.7534,0.75254,0.75288,189800000.0
2006-03-01 19:30:00,0.75326,0.75326,0.75206,0.75272,180800000.0
2006-03-01 19:35:00,0.75228,0.75298,0.75226,0.75291,179200000.0
2006-03-01 19:40:00,0.75227,0.75366,0.75206,0.75335,218000000.0
2006-03-01 19:45:00,0.75311,0.75374,0.75287,0.75331,148800000.0
2006-03-01 19:50:00,0.7535,0.75376,0.75272,0.75299,177600000.0
2006-03-01 19:55:00,0.75335,0.75365,0.7527,0.75354,139200000.0
2006-03-01 20:00:00,0.75288,0.7538,0.7506,0.75353,72000000.0
2006-03-01 20:05:00,0.75381,0.75389,0.75328,0.75361,167400000.0
2006-03-01 20:10:00,0.75353,0.75394,0.75348,0.75369,74000000.0
2006-03-01 20:15:00,0.75382,0.75407,0.75316,0.75387,199200000.0
2006-03-01 20:20:00,0.75389,0.75398,0.75131,0.75367,102400000.0
2006-03-01 20:25:00,0.75341,0.75384,0.75327,0.75352,96000000.0
2006-03-01 20:30:00,0.75378,0.75385,0.75324,0.75353,141800000.0
2006-03-01 20:35:00,0.75374,0.75402,0.75328,0.7535,134400000.0
2006-03-01 20:40:00,0.75378,0.75437,0.75361,0.75389,132800000.0
2006-03-01 20:45:00,0.75394,0.75433,0.7536,0.75367,193000000.0
2006-03-01 20:50:00,0.75422,0.75422,0.75184,0.75405,163600000.0
2006-03-01 20:55:00,0.75388,0.75423,0.75379,0.75418,52800000.0
2006-03-01 21:00:00,0.7539,0.75424,0.75369,0.75389,28800000.0
2006-03-01 21:05:00,0.75429,0.75435,0.75385,0.75403,105600000.0
2006-03-01 21:10:00,0.75433,0.75434,0.75373,0.75401,102800000.0
2006-03-01 21:15:00,0.7539,0.75431,0.75359,0.75431,153400000.0
2006-03-01 21:20:00,0.75393,0.75431,0.7537,0.75428,33600000.0
2006-03-01 21:25:00,0.75405,0.75433,0.75377,0.75406,70400000.0
2006-03-01 21:30:00,0.75426,0.75427,0.75358,0.75388,80000000.0
2006-03-01 21:35:00,0.75397,0.75432,0.75377,0.75381,64000000.0
2006-03-01 21:40:00,0.75418,0.75433,0.75227,0.75398,129000000.0
2006-03-01 21:45:00,0.75413,0.75442,0.75377,0.7543,117200000.0
2006-03-01 21:50:00,0.75409,0.75436,0.75379,0.754,67200000.0
2006-03-01 21:55:00,0.75399,0.75435,0.75102,0.7536,181600000.0
2006-03-01 22:00:00,0.75386,0.75435,0.75376,0.75397,140600000.0
2006-03-01 22:05:00,0.75377,0.75437,0.75352,0.75403,192000000.0
2006-03-01 22:15:00,0.75437,0.7551,0.75184,0.75267,106000000.0
2006-03-01 22:20:00,0.75442,0.75447,0.75388,0.75409,61800000.0
2006-03-01 22:25:00,0.754,0.75442,0.75388,0.75435,78800000.0
2006-03-01 22:30:00,0.75433,0.75441,0.75383,0.75392,59200000.0
2006-03-01 22:35:00,0.75438,0.75438,0.7536,0.75415,110800000.0
2006-03-01 22:40:00,0.75367,0.75429,0.7536,0.75423,135800000.0
2006-03-01 22:45:00,0.75405,0.75446,0.7539,0.75403,68800000.0
2006-03-01 22:50:00,0.7544,0.75445,0.75405,0.75411,24000000.0
2006-03-01 22:55:00,0.7542,0.75446,0.75396,0.75415,52800000.0
2006-03-01 23:00:00,0.75395,0.75437,0.75376,0.75391,120000000.0
2006-03-01 23:10:00,0.754,0.7544,0.75377,0.75416,76800000.0
2006-03-01 23:15:00,0.75411,0.75445,0.75379,0.75404,126400000.0
2006-03-01 23:20:00,0.75436,0.75442,0.75385,0.75391,139600000.0
2006-03-01 23:25:00,0.7541,0.75436,0.75379,0.75433,86400000.0
2006-03-01 23:30:00,0.75384,0.75434,0.75384,0.75432,34000000.0
2006-03-01 23:35:00,0.75427,0.75439,0.75273,0.7543,93200000.0
2006-03-01 23:40:00,0.75391,0.75432,0.75381,0.7539,81600000.0
2006-03-01 23:45:00,0.75372,0.75428,0.75363,0.75363,97600000.0
2006-03-01 23:50:00,0.75388,0.75416,0.75346,0.75384,72400000.0
2006-03-02 00:20:00,0.75427,0.75496,0.75405,0.75445,48000000.0
2006-03-02 00:25:00,0.75453,0.7551,0.75433,0.75442,154000000.0
2006-03-02 00:30:00,0.7544,0.7547,0.754,0.75439,129600000.0
2006-03-02 00:35:00,0.75469,0.75494,0.75421,0.75446,144000000.0
2006-03-02 00:40:00,0.75431,0.75475,0.75391,0.75432,117800000.0
2006-03-02 00:45:00,0.75428,0.75508,0.75391,0.75489,107200000.0
2006-03-02 00:50:00,0.75467,0.75508,0.7544,0.75475,128200000.0
2006-03-02 00:55:00,0.75463,0.75511,0.75447,0.75447,57000000.0
2006-03-02 01:00:00,0.75466,0.75534,0.75435,0.75517,144000000.0
2006-03-02 01:05:00,0.75471,0.75518,0.75456,0.75504,105600000.0
2006-03-02 01:15:00,0.75476,0.75523,0.75461,0.75461,120000000.0
2006-03-02 01:20:00,0.7545,0.75525,0.75234,0.75432,119800000.0
2006-03-02 01:25:00,0.75452,0.75528,0.75452,0.75499,205800000.0
2006-03-02 01:30:00,0.7549,0.75525,0.75257,0.75447,170600000.0
2006-03-02 01:35:00,0.75458,0.75487,0.75383,0.75436,130000000.0
2006-03-02 01:40:00,0.75459,0.75463,0.75407,0.75416,100800000.0
2006-03-02 01:45:00,0.75405,0.75451,0.75399,0.75406,27200000.0
2006-03-02 01:50:00,0.75416,0.75468,0.7538,0.75435,131200000.0
2006-03-02 01:55:00,0.75439,0.75445,0.75381,0.75416,96000000.0
2006-03-02 02:00:00,0.75411,0.75441,0.75386,0.75425,102800000.0
2006-03-02 02:05:00,0.7538,0.75432,0.75373,0.75432,56000000.0
2006-03-02 02:10:00,0.75435,0.75445,0.75397,0.75418,70400000.0
2006-03-02 02:15:00,0.75391,0.75447,0.75344,0.75348,142400000.0
2006-03-02 02:20:00,0.7539,0.75406,0.75347,0.75359,102200000.0
2006-03-02 02:25:00,0.75401,0.75421,0.7522,0.75368,120000000.0
2006-03-02 02:30:00,0.75419,0.75486,0.75394,0.75445,140800000.0
2006-03-02 02:35:00,0.75434,0.75534,0.75433,0.75487,148800000.0
2006-03-02 02:40:00,0.75546,0.75564,0.75306,0.75534,137400000.0
2006-03-02 02:45:00,0.75528,0.75552,0.75473,0.75491,80000000.0
2006-03-02 02:50:00,0.75496,0.7554,0.75472,0.7551,99200000.0
2006-03-02 02:55:00,0.75544,0.75574,0.75438,0.75467,158200000.0
2006-03-02 03:00:00,0.7546,0.75488,0.75337,0.75413,123200000.0
2006-03-02 03:05:00,0.75429,0.75458,0.75399,0.75428,99200000.0
2006-03-02 03:10:00,0.75473,0.75476,0.75423,0.75442,38400000.0
2006-03-02 03:15:00,0.75365,0.75467,0.75262,0.7543,64400000.0
2006-03-02 03:20:00,0.75426,0.75486,0.75398,0.75438,132200000.0
2006-03-02 03:25:00,0.75465,0.75497,0.75415,0.75448,174400000.0
2006-03-02 03:30:00,0.75459,0.75459,0.75186,0.75452,146600000.0
2006-03-02 03:35:00,0.7542,0.75462,0.75402,0.75413,139200000.0
2006-03-02 03:40:00,0.75402,0.75449,0.75392,0.75425,80400000.0
2006-03-02 03:45:00,0.75423,0.75454,0.75389,0.75405,100200000.0
2006-03-02 03:50:00,0.75422,0.75434,0.75211,0.7541,142400000.0
2006-03-02 03:55:00,0.75389,0.75412,0.75309,0.75373,254800000.0
2006-03-02 04:00:00,0.75337,0.7537,0.75315,0.75321,87400000.0
2006-03-02 04:05:00,0.75325,0.75354,0.75299,0.75299,25600000.0
2006-03-02 04:10:00,0.75309,0.75365,0.75309,0.75318,95800000.0
2006-03-02 04:15:00,0.75356,0.75356,0.75294,0.75313,101800000.0
2006-03-02 04:20:00,0.75344,0.75352,0.75299,0.75325,72000000.0
2006-03-02 04:25:00,0.75353,0.75367,0.75285,0.75337,203200000.0
2006-03-02 04:30:00,0.75321,0.75356,0.75284,0.75318,129600000.0
2006-03-02 04:35:00,0.75319,0.7535,0.75276,0.7535,126400000.0
2006-03-02 04:40:00,0.75356,0.75383,0.75324,0.75328,110400000.0
2006-03-02 04:45:00,0.75343,0.75389,0.75325,0.75364,156000000.0
2006-03-02 04:50:00,0.75332,0.7539,0.7533,0.75378,123200000.0
2006-03-02 05:00:00,0.75359,0.75401,0.75329,0.75351,81600000.0
2006-03-02 05:05:00,0.75343,0.75391,0.75333,0.75357,76600000.0
2006-03-02 05:10:00,0.75328,0.75378,0.75328,0.75371,27200000.0
2006-03-02 05:15:00,0.75372,0.75378,0.75326,0.75326,38400000.0
2006-03-02 05:20:00,0.75344,0.75377,0.75286,0.75325,67200000.0
2006-03-02 05:25:00,0.75312,0.75357,0.75299,0.7533,38400000.0
2006-03-02 05:30:00,0.7534,0.75345,0.75266,0.75318,105600000.0
2006-03-02 05:35:00,0.75316,0.75341,0.75283,0.75287,84200000.0
2006-03-02 05:40:00,0.75314,0.75377,0.75306,0.75345,105600000.0
2006-03-02 05:45:00,0.75355,0.75383,0.75325,0.7535,117200000.0
2006-03-02 05:50:00,0.75359,0.75387,0.75342,0.75342,33600000.0
2006-03-02 05:55:00,0.75348,0.7539,0.75345,0.75382,38800000.0
2006-03-02 06:00:00,0.75364,0.75389,0.7533,0.75353,67200000.0
2006-03-02 06:05:00,0.75357,0.75387,0.75335,0.75359,80000000.0
2006-03-02 06:10:00,0.7533,0.75382,0.7533,0.75355,59200000.0
2006-03-02 06:15:00,0.75377,0.75391,0.75329,0.75369,68800000.0
2006-03-02 06:20:00,0.75358,0.75401,0.75358,0.75396,28800000.0
2006-03-02 06:25:00,0.75352,0.75391,0.7535,0.75385,30400000.0
2006-03-02 06:30:00,0.75366,0.75385,0.75324,0.75347,62400000.0
2006-03-02 06:35:00,0.75372,0.75379,0.75293,0.75345,120000000.0
2006-03-02 06:40:00,0.75324,0.75365,0.75298,0.75333,129600000.0
2006-03-02 06:45:00,0.75329,0.75393,0.75321,0.7535,99200000.0
2006-03-02 06:55:00,0.75344,0.75394,0.75321,0.75388,126800000.0
2006-03-02 07:00:00,0.75368,0.75451,0.75349,0.75419,174200000.0
2006-03-02 07:05:00,0.75411,0.75459,0.75393,0.75453,158800000.0
2006-03-02 07:10:00,0.75416,0.75472,0.75411,0.75433,105600000.0
2006-03-02 07:15:00,0.75478,0.75495,0.75434,0.75491,131200000.0
2006-03-02 07:20:00,0.75469,0.75542,0.75444,0.75516,120000000.0
2006-03-02 07:25:00,0.755,0.75537,0.7546,0.75518,121600000.0
2006-03-02 07:30:00,0.75513,0.75557,0.75474,0.75531,169200000.0
2006-03-02 07:35:00,0.7552,0.75566,0.75507,0.75566,147600000.0
2006-03-02 07:40:00,0.75559,0.7559,0.75514,0.75532,132200000.0
2006-03-02 07:45:00,0.75549,0.75603,0.75516,0.75567,85600000.0
2006-03-02 07:50:00,0.75584,0.75584,0.75358,0.7554,172800000.0
2006-03-02 07:55:00,0.7555,0.75588,0.75522,0.75551,72000000.0
2006-03-02 08:00:00,0.75539,0.75588,0.7551,0.75524,211400000.0
2006-03-02 08:05:00,0.75589,0.75589,0.75523,0.75523,134400000.0
2006-03-02 08:10:00,0.75528,0.75569,0.75502,0.75514,102400000.0
2006-03-02 08:15:00,0.75514,0.75536,0.7544,0.75514,109800000.0
2006-03-02 08:20:00,0.75476,0.75527,0.75219,0.75469,177800000.0
2006-03-02 08:25:00,0.75492,0.75536,0.75471,0.75501,152400000.0
2006-03-02 08:30:00,0.75489,0.75544,0.75479,0.75512,162400000.0
2006-03-02 08:35:00,0.75517,0.75542,0.75485,0.75509,72000000.0
2006-03-02 08:40:00,0.75493,0.75568,0.75493,0.75545,164000000.0
2006-03-02 08:45:00,0.75559,0.75606,0.75523,0.75565,100800000.0
2006-03-02 08:50:00,0.75606,0.75636,0.75436,0.75511,171200000.0
2006-03-02 08:55:00,0.75509,0.75571,0.75367,0.75497,135800000.0
2006-03-02 09:00:00,0.75547,0.75572,0.75498,0.7557,196200000.0
2006-03-02 09:05:00,0.75537,0.7561,0.75531,0.7558,151200000.0
2006-03-02 09:10:00,0.75601,0.75685,0.75557,0.75647,154000000.0
2006-03-02 09:15:00,0.75604,0.75674,0.75405,0.75597,192000000.0
2006-03-02 09:20:00,0.7562,0.75657,0.7559,0.75627,138600000.0
2006-03-02 09:25:00,0.7565,0.75696,0.75576,0.75604,182800000.0
2006-03-02 09:30:00,0.75584,0.75655,0.75571,0.75631,201000000.0
2006-03-02 09:35:00,0.75624,0.75649,0.75547,0.75594,166400000.0
2006-03-02 09:40:00,0.75618,0.75618,0.75315,0.75566,204800000.0
2006-03-02 09:45:00,0.75567,0.75606,0.75552,0.75602,124600000.0
2006-03-02 09:50:00,0.75588,0.75664,0.75559,0.75647,72000000.0
2006-03-02 09:55:00,0.75579,0.75624,0.75553,0.75624,197600000.0
2006-03-02 10:00:00,0.75626,0.75638,0.7556,0.75615,194600000.0
2006-03-02 10:05:00,0.75585,0.75676,0.75568,0.75658,220600000.0
2006-03-02 10:10:00,0.75649,0.75673,0.75601,0.75671,124800000.0
2006-03-02 10:15:00,0.75637,0.75685,0.75613,0.7566,120000000.0
2006-03-02 10:20:00,0.75621,0.75672,0.75611,0.75634,72000000.0
2006-03-02 10:25:00,0.75657,0.75695,0.75617,0.75651,192400000.0
2006-03-02 10:30:00,0.75655,0.75693,0.75461,0.75517,177000000.0
2006-03-02 10:35:00,0.75577,0.75577,0.75505,0.75533,144000000.0
2006-03-02 10:40:00,0.75563,0.75589,0.75502,0.7554,201800000.0
2006-03-02 10:45:00,0.75581,0.75594,0.75526,0.75549,114600000.0
2006-03-02 10:50:00,0.75573,0.7559,0.75475,0.75484,201000000.0
2006-03-02 10:55:00,0.75466,0.75526,0.7544,0.75468,168000000.0
2006-03-02 11:00:00,0.75467,0.75508,0.75443,0.75505,194600000.0
2006-03-02 11:05:00,0.75505,0.7557,0.75263,0.75482,154000000.0
2006-03-02 11:10:00,0.75471,0.75526,0.75439,0.75483,206800000.0
2006-03-02 11:15:00,0.75522,0.75544,0.75472,0.75492,158400000.0
2006-03-02 11:20:00,0.75513,0.75571,0.75486,0.75559,196800000.0
2006-03-02 11:25:00,0.75537,0.75573,0.75511,0.75538,104800000.0
2006-03-02 11:30:00,0.75552,0.7558,0.75489,0.75501,167400000.0
2006-03-02 11:35:00,0.75514,0.7555,0.75481,0.75531,191400000.0
2006-03-02 11:40:00,0.75544,0.75554,0.7538,0.75455,178000000.0
2006-03-02 11:45:00,0.75472,0.75518,0.75414,0.75463,197600000.0
2006-03-02 11:50:00,0.75451,0.75505,0.75412,0.75498,72000000.0
2006-03-02 11:55:00,0.75487,0.75523,0.75462,0.75482,139200000.0
2006-03-02 12:00:00,0.75487,0.75534,0.75282,0.75534,100800000.0
2006-03-02 12:05:00,0.75481,0.75528,0.75419,0.75428,196200000.0
2006-03-02 12:10:00,0.75465,0.75488,0.75416,0.7544,187200000.0
2006-03-02 12:15:00,0.75443,0.75483,0.75409,0.75464,167400000.0
2006-03-02 12:20:00,0.7544,0.75479,0.75159,0.75418,165200000.0
2006-03-02 12:25:00,0.75424,0.75449,0.75186,0.75365,181800000.0
2006-03-02 12:30:00,0.75426,0.7546,0.75391,0.75416,186600000.0
2006-03-02 12:35:00,0.75445,0.75501,0.75426,0.75451,196200000.0
2006-03-02 12:40:00,0.75421,0.75515,0.7542,0.75487,163000000.0
2006-03-02 12:45:00,0.75508,0.75517,0.75458,0.75472,109800000.0
2006-03-02 12:50:00,0.75511,0.75548,0.75476,0.75538,109800000.0
2006-03-02 12:55:00,0.75485,0.75536,0.75467,0.75513,117200000.0
2006-03-02 13:00:00,0.75529,0.7555,0.75424,0.75524,145600000.0
2006-03-02 13:05:00,0.75501,0.75557,0.7545,0.75557,221800000.0
2006-03-02 13:10:00,0.75562,0.75567,0.75492,0.75497,144400000.0
2006-03-02 13:15:00,0.75497,0.75546,0.75493,0.7552,100800000.0
2006-03-02 13:20:00,0.75526,0.75571,0.75493,0.75533,186600000.0
2006-03-02 13:25:00,0.75561,0.7557,0.75503,0.75523,113600000.0
2006-03-02 13:30:00,0.75519,0.75583,0.75504,0.75538,198200000.0
2006-03-02 13:35:00,0.7553,0.75576,0.75503,0.7556,133800000.0
2006-03-02 13:40:00,0.75554,0.75561,0.75515,0.75529,77200000.0
2006-03-02 13:45:00,0.75542,0.75581,0.75479,0.75535,253800000.0
2006-03-02 13:50:00,0.75525,0.75573,0.75343,0.75491,244200000.0
2006-03-02 13:55:00,0.755,0.7552,0.75462,0.75488,114600000.0
2006-03-02 14:00:00,0.75484,0.7555,0.75461,0.75549,234000000.0
2006-03-02 14:05:00,0.75512,0.75544,0.75482,0.75522,172800000.0
2006-03-02 14:10:00,0.75529,0.75532,0.75468,0.75489,244200000.0
2006-03-02 14:15:00,0.75481,0.75526,0.75432,0.75483,115200000.0
2006-03-02 14:20:00,0.75524,0.75541,0.75474,0.75509,118800000.0
2006-03-02 14:25:00,0.75475,0.75525,0.75452,0.75485,312400000.0
2006-03-02 14:30:00,0.75515,0.75536,0.75446,0.75502,258000000.0
2006-03-02 14:35:00,0.75497,0.75548,0.75473,0.75544,307000000.0
2006-03-02 14:40:00,0.75533,0.75558,0.75486,0.75486,253200000.0
2006-03-02 14:45:00,0.75508,0.7555,0.75489,0.75509,245200000.0
2006-03-02 14:50:00,0.75528,0.7555,0.75478,0.75536,288800000.0
2006-03-02 14:55:00,0.75517,0.75555,0.75493,0.75518,263400000.0
2006-03-02 15:00:00,0.75509,0.75535,0.75447,0.75481,326800000.0
2006-03-02 15:05:00,0.75477,0.75509,0.75437,0.75464,250400000.0
2006-03-02 15:10:00,0.75447,0.75504,0.75432,0.75454,417000000.0
2006-03-02 15:15:00,0.75467,0.75517,0.75304,0.75492,171200000.0
2006-03-02 15:20:00,0.75475,0.75521,0.75413,0.75466,334200000.0
2006-03-02 15:25:00,0.75431,0.75489,0.75298,0.75489,412000000.0
2006-03-02 15:30:00,0.75284,0.75544,0.75164,0.75402,401200000.0
2006-03-02 15:35:00,0.75385,0.75446,0.75369,0.75416,432400000.0
2006-03-02 15:40:00,0.75438,0.75512,0.75367,0.75451,294200000.0
2006-03-02 15:45:00,0.75486,0.75527,0.75463,0.75477,374200000.0
2006-03-02 15:50:00,0.75476,0.75505,0.75438,0.7544,354000000.0
2006-03-02 15:55:00,0.75451,0.75521,0.75442,0.75474,240800000.0
2006-03-02 16:00:00,0.75493,0.7557,0.75478,0.75515,494600000.0
2006-03-02 16:05:00,0.75484,0.7556,0.75484,0.75501,564600000.0
2006-03-02 16:10:00,0.75517,0.75546,0.75399,0.75515,427200000.0
2006-03-02 16:15:00,0.75536,0.75562,0.75481,0.75489,399600000.0
2006-03-02 16:20:00,0.75503,0.75531,0.7545,0.75505,420600000.0
2006-03-02 16:25:00,0.75486,0.75537,0.75467,0.75489,254000000.0
2006-03-02 16:30:00,0.75487,0.75544,0.75466,0.75526,621200000.0
2006-03-02 16:35:00,0.75509,0.75551,0.75476,0.75536,545400000.0
2006-03-02 16:40:00,0.7552,0.75624,0.75506,0.75596,408200000.0
2006-03-02 16:45:00,0.75608,0.75616,0.75514,0.75518,775000000.0
2006-03-02 16:50:00,0.75549,0.75557,0.75484,0.75522,593000000.0
2006-03-02 16:55:00,0.7553,0.75558,0.75422,0.75442,615400000.0
2006-03-02 17:00:00,0.75467,0.7549,0.75408,0.75459,713200000.0
2006-03-02 17:05:00,0.75471,0.75537,0.7546,0.75502,486600000.0
2006-03-02 17:10:00,0.75516,0.75547,0.75445,0.75486,541800000.0
2006-03-02 17:15:00,0.75435,0.75496,0.75435,0.75448,470800000.0
2006-03-02 17:20:00,0.75464,0.755,0.75432,0.75498,288400000.0
2006-03-02 17:25:00,0.75437,0.75491,0.75401,0.75463,292800000.0
2006-03-02 17:30:00,0.7547,0.75473,0.75398,0.75411,484600000.0
2006-03-02 17:35:00,0.75469,0.755,0.75421,0.75459,815600000.0
2006-03-02 17:40:00,0.75461,0.75516,0.75439,0.75505,302800000.0
2006-03-02 17:45:00,0.75457,0.75512,0.75432,0.75478,641200000.0
2006-03-02 17:50:00,0.75502,0.75504,0.75363,0.75411,469200000.0
2006-03-02 17:55:00,0.75451,0.75451,0.75354,0.75371,859000000.0
2006-03-02 18:00:00,0.75388,0.75435,0.75351,0.75397,587400000.0
2006-03-02 18:05:00,0.75427,0.75447,0.75387,0.75392,829200000.0
2006-03-02 18:10:00,0.75417,0.75442,0.75345,0.75397,316200000.0
2006-03-02 18:15:00,0.75425,0.75431,0.75364,0.75364,316000000.0
2006-03-02 18:20:00,0.7538,0.75406,0.75269,0.75364,468600000.0
2006-03-02 18:25:00,0.75339,0.75403,0.75276,0.75341,329400000.0
2006-03-02 18:30:00,0.75362,0.7539,0.75176,0.75333,243600000.0
2006-03-02 18:35:00,0.75346,0.75379,0.75141,0.75263,296000000.0
2006-03-02 18:40:00,0.7533,0.75341,0.7526,0.75273,201600000.0
2006-03-02 18:45:00,0.75226,0.75296,0.75148,0.75279,355200000.0
2006-03-02 18:50:00,0.75255,0.75285,0.75165,0.75196,227600000.0
2006-03-02 18:55:00,0.75202,0.75235,0.75164,0.75193,246000000.0
2006-03-02 19:00:00,0.7523,0.75273,0.75154,0.75273,195200000.0
2006-03-02 19:05:00,0.75246,0.7532,0.75211,0.75287,509200000.0
2006-03-02 19:10:00,0.75319,0.75338,0.7526,0.75297,244800000.0
2006-03-02 19:15:00,0.75287,0.75328,0.75243,0.75297,168000000.0
2006-03-02 19:20:00,0.75334,0.75337,0.75264,0.7531,158400000.0
2006-03-02 19:25:00,0.75292,0.75317,0.75237,0.75297,149800000.0
2006-03-02 19:30:00,0.7516,0.75331,0.7516,0.75298,192000000.0
2006-03-02 19:35:00,0.75318,0.7536,0.75288,0.75345,148600000.0
2006-03-02 19:40:00,0.75343,0.75357,0.75281,0.75294,201000000.0
2006-03-02 19:45:00,0.7531,0.7537,0.75291,0.75343,82000000.0
2006-03-02 19:50:00,0.7536,0.75391,0.75289,0.75298,110200000.0
2006-03-02 19:55:00,0.7531,0.75353,0.75279,0.75328,148800000.0
2006-03-02 20:00:00,0.7533,0.75351,0.75292,0.75345,68800000.0
2006-03-02 20:05:00,0.75348,0.75353,0.75301,0.75321,72000000.0
2006-03-02 20:10:00,0.75294,0.75344,0.75294,0.7534,38400000.0
2006-03-02 20:15:00,0.75317,0.75343,0.75283,0.75336,146000000.0
2006-03-02 20:20:00,0.75306,0.75336,0.75282,0.75312,80000000.0
2006-03-02 20:25:00,0.75305,0.75336,0.75294,0.75311,38400000.0
2006-03-02 20:35:00,0.75329,0.75329,0.75259,0.75294,124600000.0
2006-03-02 20:40:00,0.75291,0.75317,0.75258,0.75316,134400000.0
2006-03-02 20:45:00,0.75291,0.75327,0.75249,0.75274,199800000.0
2006-03-02 20:50:00,0.75329,0.75346,0.75281,0.7532,76800000.0
2006-03-02 20:55:00,0.75295,0.75335,0.75287,0.7532,86400000.0
2006-03-02 21:00:00,0.75261,0.75321,0.75261,0.75295,121600000.0
2006-03-02 21:05:00,0.7529,0.75317,0.75253,0.75274,187600000.0
2006-03-02 21:10:00,0.75263,0.75306,0.75241,0.75241,96000000.0
2006-03-02 21:15:00,0.75275,0.75302,0.75225,0.75268,72000000.0
2006-03-02 21:20:00,0.75254,0.75299,0.75206,0.75231,137400000.0
2006-03-02 21:25:00,0.75222,0.75281,0.75024,0.75281,96400000.0
2006-03-02 21:30:00,0.75282,0.75282,0.75229,0.75252,76800000.0
2006-03-02 21:35:00,0.7527,0.7527,0.75188,0.75217,177600000.0
2006-03-02 21:40:00,0.75208,0.75238,0.75044,0.75196,173200000.0
2006-03-02 21:45:00,0.7519,0.7525,0.75113,0.75234,179200000.0
2006-03-02 21:50:00,0.75198,0.75282,0.75175,0.75252,177600000.0
2006-03-02 21:55:00,0.75251,0.75302,0.75068,0.75238,137600000.0
2006-03-02 22:00:00,0.75256,0.75305,0.75242,0.7529,70400000.0
2006-03-02 22:05:00,0.75286,0.75294,0.75235,0.75262,129600000.0
2006-03-02 22:10:00,0.7528,0.7531,0.75253,0.75283,59600000.0
2006-03-02 22:15:00,0.75283,0.7531,0.75036,0.75276,110400000.0
2006-03-02 22:20:00,0.75256,0.75291,0.75207,0.75268,68800000.0
2006-03-02 22:25:00,0.75273,0.75285,0.75232,0.75279,62400000.0
2006-03-02 22:30:00,0.75241,0.75293,0.75195,0.75274,123200000.0
2006-03-02 22:35:00,0.75235,0.75291,0.75235,0.75269,96000000.0
2006-03-02 22:40:00,0.75272,0.75305,0.75236,0.75277,109800000.0
2006-03-02 22:45:00,0.75277,0.75311,0.75238,0.75303,140600000.0
2006-03-02 22:55:00,0.7526,0.75311,0.75169,0.75307,155000000.0
2006-03-02 23:00:00,0.75275,0.75313,0.75265,0.75285,129000000.0
2006-03-02 23:05:00,0.75312,0.75313,0.75263,0.75265,64000000.0
2006-03-02 23:10:00,0.75303,0.75305,0.75249,0.75258,128000000.0
2006-03-02 23:15:00,0.7528,0.75308,0.75255,0.75278,24000000.0
2006-03-02 23:20:00,0.75257,0.75303,0.75246,0.75266,65600000.0
2006-03-02 23:25:00,0.75282,0.75305,0.75253,0.7526,81000000.0
2006-03-02 23:35:00,0.75288,0.75311,0.75265,0.75281,28800000.0
2006-03-02 23:40:00,0.75257,0.75308,0.75251,0.75276,59200000.0
2006-03-02 23:45:00,0.75254,0.75304,0.75237,0.75295,148200000.0
2006-03-02 23:50:00,0.75308,0.75313,0.75255,0.75276,102400000.0
2006-03-02 23:55:00,0.75279,0.75311,0.75252,0.75278,89000000.0
2006-03-03 00:25:00,0.75304,0.7549,0.75304,0.75439,149200000.0
2006-03-03 00:30:00,0.75418,0.75494,0.75418,0.75451,195000000.0
2006-03-03 00:35:00,0.75473,0.75479,0.75412,0.75447,158200000.0
2006-03-03 00:40:00,0.75451,0.75502,0.75415,0.7544,109600000.0
2006-03-03 00:45:00,0.75428,0.75489,0.75375,0.75484,105600000.0
2006-03-03 00:50:00,0.75467,0.75518,0.75467,0.75491,56000000.0
2006-03-03 00:55:00,0.75446,0.75526,0.75444,0.75512,174400000.0
2006-03-03 01:00:00,0.75487,0.75517,0.75462,0.75462,105000000.0
2006-03-03 01:05:00,0.75462,0.75504,0.75336,0.75465,144000000.0
2006-03-03 01:10:00,0.75459,0.75493,0.75428,0.75462,106000000.0
2006-03-03 01:15:00,0.7545,0.75475,0.75427,0.75437,32000000.0
2006-03-03 01:20:00,0.75418,0.75476,0.75272,0.7547,148600000.0
2006-03-03 01:25:00,0.7544,0.75473,0.75379,0.75423,152400000.0
2006-03-03 01:30:00,0.75412,0.75496,0.75244,0.75459,164600000.0
2006-03-03 01:35:00,0.75494,0.75521,0.75443,0.75509,118400000.0
2006-03-03 01:40:00,0.75471,0.75495,0.75382,0.75382,166800000.0
2006-03-03 01:45:00,0.75375,0.75419,0.75349,0.75395,140800000.0
2006-03-03 01:50:00,0.75378,0.75434,0.75369,0.75374,95400000.0
2006-03-03 01:55:00,0.75377,0.75435,0.75374,0.75392,84800000.0
2006-03-03 02:00:00,0.7539,0.75435,0.75366,0.75373,83200000.0
2006-03-03 02:05:00,0.75405,0.75437,0.75379,0.75404,67200000.0
2006-03-03 02:10:00,0.75376,0.75434,0.75345,0.75346,160000000.0
2006-03-03 02:15:00,0.75398,0.75425,0.7535,0.75395,132800000.0
2006-03-03 02:20:00,0.75403,0.75434,0.75372,0.75373,98000000.0
2006-03-03 02:25:00,0.75416,0.7543,0.75235,0.75418,49600000.0
2006-03-03 02:30:00,0.75414,0.75434,0.75271,0.75361,160000000.0
2006-03-03 02:35:00,0.75357,0.75411,0.75307,0.75384,179600000.0
2006-03-03 02:40:00,0.75379,0.75454,0.75131,0.75369,139200000.0
2006-03-03 02:45:00,0.75387,0.75394,0.75297,0.75338,148800000.0
2006-03-03 02:50:00,0.75351,0.75395,0.75301,0.75342,129000000.0
2006-03-03 02:55:00,0.75342,0.75342,0.75215,0.7531,164800000.0
2006-03-03 03:00:00,0.7528,0.75362,0.75261,0.75322,173200000.0
2006-03-03 03:05:00,0.75346,0.75382,0.75306,0.75381,170600000.0
2006-03-03 03:10:00,0.75316,0.75415,0.7525,0.75291,192000000.0
2006-03-03 03:15:00,0.75276,0.75301,0.75031,0.75261,156800000.0
2006-03-03 03:20:00,0.75241,0.75277,0.75218,0.75251,124800000.0
2006-03-03 03:25:00,0.75296,0.75315,0.75245,0.75286,141800000.0
2006-03-03 03:30:00,0.75251,0.75295,0.7507,0.75268,145600000.0
2006-03-03 03:35:00,0.75244,0.7527,0.75215,0.75226,69800000.0
2006-03-03 03:40:00,0.75218,0.75269,0.75193,0.75225,131200000.0
2006-03-03 03:45:00,0.75233,0.75262,0.7517,0.75223,139600000.0
2006-03-03 03:50:00,0.75178,0.75235,0.75062,0.75188,189600000.0
2006-03-03 03:55:00,0.75213,0.75261,0.7518,0.75198,206800000.0
2006-03-03 04:00:00,0.75221,0.75246,0.75194,0.75217,76800000.0
2006-03-03 04:05:00,0.75204,0.75313,0.75204,0.75277,152000000.0
2006-03-03 04:10:00,0.7528,0.75289,0.75208,0.75259,106000000.0
2006-03-03 04:15:00,0.75297,0.7532,0.75257,0.75282,60800000.0
2006-03-03 04:20:00,0.75278,0.753,0.75068,0.75254,122000000.0
2006-03-03 04:25:00,0.75264,0.75288,0.75175,0.75224,104400000.0
2006-03-03 04:30:00,0.75268,0.75272,0.7522,0.75226,72000000.0
2006-03-03 04:40:00,0.75273,0.75282,0.75234,0.75234,33600000.0
2006-03-03 04:45:00,0.75245,0.75279,0.7523,0.75245,81000000.0
2006-03-03 04:50:00,0.75247,0.75301,0.75227,0.7525,86400000.0
2006-03-03 04:55:00,0.75285,0.75317,0.75245,0.75288,115200000.0
2006-03-03 05:00:00,0.7528,0.75325,0.75106,0.75312,68800000.0
2006-03-03 05:05:00,0.75276,0.75307,0.75228,0.75235,150600000.0
2006-03-03 05:10:00,0.75236,0.75282,0.75221,0.75227,65000000.0
2006-03-03 05:15:00,0.75225,0.75278,0.75225,0.75233,91200000.0
2006-03-03 05:20:00,0.75241,0.75285,0.75225,0.75278,56000000.0
2006-03-03 05:25:00,0.75261,0.75319,0.75237,0.75307,124800000.0
2006-03-03 05:30:00,0.75248,0.75306,0.75221,0.75285,144000000.0
2006-03-03 05:35:00,0.75269,0.75293,0.7523,0.75246,165200000.0
2006-03-03 05:40:00,0.75257,0.75268,0.74911,0.75237,158400000.0
2006-03-03 05:45:00,0.75272,0.75273,0.75212,0.75247,89600000.0
2006-03-03 05:50:00,0.75229,0.75276,0.75219,0.75276,75200000.0
2006-03-03 05:55:00,0.75234,0.75286,0.75232,0.75257,90000000.0
2006-03-03 06:00:00,0.75278,0.75312,0.75217,0.75309,100800000.0
2006-03-03 06:05:00,0.75257,0.75307,0.75245,0.7527,110400000.0
2006-03-03 06:10:00,0.7527,0.75319,0.75241,0.75291,184800000.0
2006-03-03 06:15:00,0.75285,0.75318,0.7526,0.75286,28800000.0
2006-03-03 06:25:00,0.75294,0.75294,0.75246,0.75247,38800000.0
2006-03-03 06:30:00,0.75267,0.75319,0.75242,0.75284,131200000.0
2006-03-03 06:35:00,0.75275,0.75332,0.75265,0.75319,156800000.0
2006-03-03 06:40:00,0.75323,0.7533,0.7528,0.75287,38400000.0
2006-03-03 06:50:00,0.75291,0.75361,0.75288,0.75336,153600000.0
2006-03-03 06:55:00,0.75334,0.7536,0.75305,0.75328,54200000.0
2006-03-03 07:00:00,0.753,0.75351,0.75299,0.75348,70400000.0
2006-03-03 07:05:00,0.75342,0.75342,0.75297,0.75298,28800000.0
2006-03-03 07:10:00,0.75321,0.75367,0.75313,0.75361,94400000.0
2006-03-03 07:15:00,0.75335,0.75363,0.75278,0.75315,139200000.0
2006-03-03 07:20:00,0.75287,0.75311,0.75227,0.75271,156800000.0
2006-03-03 07:25:00,0.75287,0.7531,0.75239,0.75248,165800000.0
2006-03-03 07:30:00,0.75295,0.75301,0.7523,0.75271,166800000.0
2006-03-03 07:35:00,0.75241,0.75278,0.75207,0.75254,190800000.0
2006-03-03 07:40:00,0.75239,0.75298,0.75213,0.75271,130600000.0
2006-03-03 07:45:00,0.75273,0.75305,0.7525,0.75279,62400000.0
2006-03-03 07:50:00,0.75283,0.75308,0.75241,0.75258,100800000.0
2006-03-03 07:55:00,0.75287,0.753,0.75239,0.75253,72000000.0
2006-03-03 08:05:00,0.7525,0.75298,0.7524,0.75286,155200000.0
2006-03-03 08:10:00,0.75253,0.75312,0.75247,0.75274,76800000.0
2006-03-03 08:15:00,0.7528,0.75347,0.75244,0.75321,144000000.0
2006-03-03 08:20:00,0.75353,0.75353,0.7505,0.7533,129600000.0
2006-03-03 08:25:00,0.75328,0.75328,0.75278,0.75282,33600000.0
2006-03-03 08:30:00,0.75273,0.75316,0.75227,0.75227,163600000.0
2006-03-03 08:35:00,0.75265,0.75302,0.75243,0.75275,109800000.0
2006-03-03 08:40:00,0.75322,0.75341,0.75272,0.75341,89600000.0
2006-03-03 08:45:00,0.75297,0.75357,0.75294,0.75353,142400000.0
2006-03-03 08:50:00,0.75333,0.75359,0.75231,0.7532,56000000.0
2006-03-03 08:55:00,0.75323,0.75351,0.75302,0.75323,33600000.0
2006-03-03 09:00:00,0.75345,0.75361,0.75288,0.75305,163200000.0
2006-03-03 09:05:00,0.75335,0.7535,0.75284,0.75309,124200000.0
2006-03-03 09:10:00,0.75323,0.75349,0.75273,0.75305,188000000.0
2006-03-03 09:15:00,0.7526,0.75339,0.75255,0.7531,110400000.0
2006-03-03 09:20:00,0.75309,0.75358,0.75278,0.75351,173200000.0
2006-03-03 09:25:00,0.75294,0.7536,0.75286,0.75297,110400000.0
2006-03-03 09:30:00,0.75343,0.75376,0.75306,0.75353,162600000.0
2006-03-03 09:35:00,0.75346,0.75386,0.75317,0.75363,110800000.0
2006-03-03 09:40:00,0.75315,0.75408,0.75165,0.75406,148600000.0
2006-03-03 09:45:00,0.75403,0.75403,0.75337,0.75364,158400000.0
2006-03-03 09:50:00,0.75371,0.75439,0.75354,0.75414,138600000.0
2006-03-03 09:55:00,0.75433,0.75456,0.75395,0.75447,196800000.0
2006-03-03 10:00:00,0.75455,0.75462,0.75372,0.75428,211200000.0
2006-03-03 10:05:00,0.75419,0.7546,0.75379,0.75399,225600000.0
2006-03-03 10:10:00,0.7546,0.75497,0.75402,0.75497,206400000.0
2006-03-03 10:15:00,0.75472,0.75557,0.75443,0.75511,192000000.0
2006-03-03 10:20:00,0.75514,0.75555,0.7539,0.75535,163200000.0
2006-03-03 10:25:00,0.75503,0.75586,0.75494,0.75539,188000000.0
2006-03-03 10:30:00,0.75525,0.75577,0.75387,0.75569,177600000.0
2006-03-03 10:35:00,0.75561,0.75603,0.75528,0.75587,115200000.0
2006-03-03 10:40:00,0.75556,0.75599,0.75526,0.75549,122000000.0
2006-03-03 10:45:00,0.75602,0.75602,0.75486,0.75546,205200000.0
2006-03-03 10:50:00,0.75507,0.75577,0.75501,0.75532,202000000.0
2006-03-03 10:55:00,0.75551,0.75565,0.75498,0.75528,202000000.0
2006-03-03 11:00:00,0.75506,0.75591,0.75506,0.75568,147200000.0
2006-03-03 11:05:00,0.7554,0.75592,0.75291,0.75563,158400000.0
2006-03-03 11:10:00,0.75516,0.75566,0.75504,0.7555,168400000.0
2006-03-03 11:15:00,0.7555,0.75597,0.75532,0.75596,124600000.0
2006-03-03 11:20:00,0.75593,0.75593,0.75458,0.75469,144400000.0
2006-03-03 11:25:00,0.75501,0.75574,0.75468,0.75491,171600000.0
2006-03-03 11:30:00,0.75509,0.75509,0.75397,0.75464,162600000.0
2006-03-03 11:35:00,0.75442,0.75497,0.75413,0.7543,192800000.0
2006-03-03 11:40:00,0.75473,0.75532,0.75446,0.75499,172800000.0
2006-03-03 11:45:00,0.7553,0.7556,0.75451,0.75535,158800000.0
2006-03-03 11:50:00,0.75581,0.75584,0.75385,0.75557,211200000.0
2006-03-03 11:55:00,0.75528,0.75566,0.75485,0.75542,110200000.0
2006-03-03 12:00:00,0.7549,0.75551,0.75476,0.75507,173200000.0
2006-03-03 12:05:00,0.75537,0.75554,0.75478,0.75518,197200000.0
2006-03-03 12:10:00,0.75516,0.75546,0.75478,0.7552,139200000.0
2006-03-03 12:15:00,0.75471,0.75546,0.75471,0.75544,187200000.0
2006-03-03 12:20:00,0.75503,0.75563,0.75503,0.75536,118800000.0
2006-03-03 12:25:00,0.75536,0.75613,0.75408,0.7556,115600000.0
2006-03-03 12:30:00,0.75576,0.756,0.7549,0.75526,142800000.0
2006-03-03 12:35:00,0.75503,0.75568,0.75487,0.75514,157200000.0
2006-03-03 12:40:00,0.75539,0.75539,0.75459,0.75477,163600000.0
2006-03-03 12:45:00,0.75452,0.75522,0.75452,0.75472,129600000.0
2006-03-03 12:50:00,0.75496,0.75522,0.75424,0.75443,86400000.0
2006-03-03 12:55:00,0.75492,0.75519,0.75449,0.75519,120400000.0
2006-03-03 13:00:00,0.75503,0.75554,0.75411,0.75505,182400000.0
2006-03-03 13:05:00,0.75482,0.75546,0.75471,0.75508,81600000.0
2006-03-03 13:10:00,0.75505,0.75535,0.75445,0.75474,194600000.0
2006-03-03 13:15:00,0.75504,0.75516,0.75453,0.75468,166600000.0
2006-03-03 13:20:00,0.755,0.755,0.75433,0.75458,76800000.0
2006-03-03 13:25:00,0.75426,0.75473,0.75419,0.75467,38400000.0
2006-03-03 13:30:00,0.75435,0.75496,0.75393,0.75421,192400000.0
2006-03-03 13:35:00,0.75458,0.75504,0.75424,0.75498,206400000.0
2006-03-03 13:40:00,0.75502,0.75516,0.75453,0.75485,206400000.0
2006-03-03 13:45:00,0.75521,0.75533,0.7544,0.7548,390400000.0
2006-03-03 13:50:00,0.75476,0.75537,0.75244,0.75471,292800000.0
2006-03-03 13:55:00,0.7548,0.75528,0.75408,0.75462,153000000.0
2006-03-03 14:00:00,0.75442,0.75473,0.75388,0.75423,259200000.0
2006-03-03 14:05:00,0.75458,0.75474,0.75399,0.75447,244600000.0
2006-03-03 14:10:00,0.75466,0.75489,0.7543,0.75448,210600000.0
2006-03-03 14:15:00,0.75462,0.75489,0.75397,0.75458,168400000.0
2006-03-03 14:20:00,0.75469,0.75493,0.75417,0.75493,118400000.0
2006-03-03 14:25:00,0.75471,0.755,0.7544,0.75469,445600000.0
2006-03-03 14:30:00,0.75476,0.75505,0.75436,0.75476,95400000.0
2006-03-03 14:35:00,0.7548,0.75526,0.75455,0.75521,373600000.0
2006-03-03 14:40:00,0.755,0.75529,0.75467,0.75506,412800000.0
2006-03-03 14:45:00,0.75511,0.7552,0.75459,0.75497,297600000.0
2006-03-03 14:50:00,0.75517,0.75526,0.75473,0.75477,201600000.0
2006-03-03 14:55:00,0.75508,0.75543,0.75456,0.75479,262200000.0
2006-03-03 15:00:00,0.75511,0.75527,0.7545,0.75475,192400000.0
2006-03-03 15:05:00,0.755,0.75527,0.75465,0.75503,168200000.0
2006-03-03 15:10:00,0.75522,0.75558,0.75479,0.75489,228800000.0
2006-03-03 15:15:00,0.75513,0.7554,0.75327,0.75472,227200000.0
2006-03-03 15:20:00,0.75436,0.75481,0.75412,0.75433,324800000.0
2006-03-03 15:25:00,0.75472,0.75495,0.75335,0.75456,412200000.0
2006-03-03 15:30:00,0.75181,0.75542,0.75181,0.75473,406000000.0
2006-03-03 15:35:00,0.7546,0.7557,0.75459,0.7557,431800000.0
2006-03-03 15:40:00,0.75552,0.7558,0.7548,0.75522,296400000.0
2006-03-03 15:45:00,0.7548,0.7554,0.75479,0.75512,356200000.0
2006-03-03 15:50:00,0.75541,0.75542,0.75471,0.75498,354600000.0
2006-03-03 15:55:00,0.75501,0.75573,0.7547,0.75554,273600000.0
2006-03-03 16:00:00,0.7554,0.7558,0.75443,0.75486,493000000.0
2006-03-03 16:05:00,0.7546,0.75513,0.75417,0.75499,565800000.0
2006-03-03 16:10:00,0.75489,0.7554,0.75462,0.75507,388800000.0
2006-03-03 16:15:00,0.75496,0.7553,0.75454,0.75502,395600000.0
2006-03-03 16:20:00,0.75521,0.75521,0.75457,0.75487,419600000.0
2006-03-03 16:25:00,0.75448,0.75493,0.75404,0.75429,255200000.0
2006-03-03 16:30:00,0.75454,0.75473,0.75392,0.75413,743200000.0
2006-03-03 16:35:00,0.75413,0.7548,0.75393,0.75447,546000000.0
2006-03-03 16:40:00,0.75453,0.75505,0.75422,0.75505,408400000.0
2006-03-03 16:45:00,0.75504,0.75504,0.75428,0.75456,627800000.0
2006-03-03 16:50:00,0.75496,0.75545,0.75439,0.75517,595000000.0
2006-03-03 16:55:00,0.75528,0.75602,0.75504,0.75573,607600000.0
2006-03-03 17:00:00,0.75585,0.75626,0.75448,0.7546,705200000.0
2006-03-03 17:05:00,0.75431,0.75505,0.75381,0.75407,489000000.0
2006-03-03 17:10:00,0.75413,0.75523,0.75385,0.75429,542200000.0
2006-03-03 17:15:00,0.75458,0.75467,0.75368,0.75425,508600000.0
2006-03-03 17:20:00,0.75393,0.7543,0.75358,0.75396,287400000.0
2006-03-03 17:25:00,0.75427,0.75467,0.75369,0.75439,412600000.0
2006-03-03 17:30:00,0.75435,0.75469,0.75399,0.75437,454600000.0
2006-03-03 17:35:00,0.75423,0.75461,0.75378,0.75433,813200000.0
2006-03-03 17:40:00,0.75408,0.75475,0.7536,0.75448,369000000.0
2006-03-03 17:45:00,0.75431,0.75489,0.75406,0.75428,623200000.0
2006-03-03 17:50:00,0.75452,0.75491,0.75302,0.7546,236800000.0
2006-03-03 17:55:00,0.75466,0.7556,0.75409,0.7556,860600000.0
2006-03-03 18:00:00,0.75586,0.75586,0.755,0.75531,589800000.0
2006-03-03 18:05:00,0.75507,0.7555,0.75459,0.75481,984400000.0
2006-03-03 18:10:00,0.75436,0.75481,0.75395,0.75459,317600000.0
2006-03-03 18:15:00,0.75455,0.75513,0.75443,0.75489,343800000.0
2006-03-03 18:20:00,0.75505,0.75543,0.75451,0.75513,414800000.0
2006-03-03 18:25:00,0.75538,0.75538,0.75447,0.75501,289600000.0
2006-03-03 18:30:00,0.75512,0.75536,0.7525,0.75496,104400000.0
2006-03-03 18:35:00,0.75477,0.75529,0.75329,0.75442,297600000.0
2006-03-03 18:40:00,0.75476,0.75549,0.75453,0.75522,202200000.0
2006-03-03 18:45:00,0.75516,0.75558,0.75489,0.75535,316000000.0
2006-03-03 18:50:00,0.75564,0.75576,0.75452,0.75509,207200000.0
2006-03-03 18:55:00,0.75514,0.75538,0.75432,0.75465,238800000.0
2006-03-03 19:00:00,0.75512,0.75512,0.7541,0.75436,196000000.0
2006-03-03 19:05:00,0.75426,0.75427,0.75297,0.75324,444800000.0
2006-03-03 19:10:00,0.75302,0.75334,0.75236,0.75258,245200000.0
2006-03-03 19:15:00,0.75286,0.75322,0.75269,0.75316,100800000.0
2006-03-03 19:20:00,0.75285,0.75333,0.75258,0.75279,158400000.0
2006-03-03 19:25:00,0.75296,0.75323,0.7525,0.75299,166400000.0
2006-03-03 19:30:00,0.75269,0.75326,0.75218,0.75245,179200000.0
2006-03-03 19:35:00,0.75272,0.75272,0.75194,0.75218,110400000.0
2006-03-03 19:40:00,0.75229,0.75284,0.75166,0.75279,195200000.0
2006-03-03 19:45:00,0.75251,0.75303,0.75224,0.75259,198400000.0
2006-03-03 19:50:00,0.75249,0.7531,0.75249,0.75282,177400000.0
2006-03-03 19:55:00,0.75292,0.75328,0.75249,0.75326,181400000.0
2006-03-03 20:00:00,0.75277,0.7533,0.75274,0.7533,33600000.0
2006-03-03 20:05:00,0.75323,0.7533,0.75283,0.75306,68800000.0
2006-03-03 20:10:00,0.75327,0.75344,0.75285,0.75304,110200000.0
2006-03-03 20:20:00,0.75341,0.75343,0.75149,0.75328,123600000.0
2006-03-03 20:25:00,0.75299,0.75336,0.75283,0.75306,154400000.0
2006-03-03 20:30:00,0.7528,0.75326,0.75273,0.75297,25600000.0
2006-03-03 20:35:00,0.75284,0.75336,0.75269,0.75301,149200000.0
2006-03-03 20:40:00,0.75278,0.75357,0.75278,0.75323,153600000.0
2006-03-03 20:45:00,0.75315,0.75342,0.75269,0.75317,108800000.0
2006-03-03 20:50:00,0.75307,0.75336,0.75283,0.75311,33600000.0
2006-03-03 20:55:00,0.75301,0.75345,0.75284,0.75335,102400000.0
2006-03-03 21:00:00,0.75341,0.75344,0.75293,0.75296,27200000.0
2006-03-03 21:05:00,0.75318,0.75346,0.75296,0.75321,115600000.0
2006-03-03 21:10:00,0.75334,0.75372,0.75202,0.75345,104000000.0
2006-03-03 21:15:00,0.7534,0.75371,0.75308,0.75341,154000000.0
2006-03-03 21:20:00,0.75325,0.75363,0.75293,0.75355,75200000.0
2006-03-03 21:25:00,0.75369,0.75375,0.75096,0.75303,57600000.0
2006-03-03 21:30:00,0.75358,0.75407,0.75321,0.75381,130000000.0
2006-03-03 21:40:00,0.75377,0.75405,0.75345,0.75396,76200000.0
2006-03-03 21:45:00,0.75372,0.7541,0.7536,0.75404,67600000.0
2006-03-03 21:50:00,0.75398,0.75417,0.75338,0.75394,129400000.0
2006-03-03 21:55:00,0.75377,0.75436,0.75168,0.75433,68800000.0
2006-03-03 22:00:00,0.75413,0.75454,0.75377,0.75404,89600000.0
2006-03-03 22:05:00,0.75435,0.75442,0.75379,0.75419,128000000.0
2006-03-03 22:10:00,0.75397,0.75423,0.75358,0.75358,164800000.0
2006-03-03 22:15:00,0.75394,0.75437,0.75181,0.7539,145800000.0
2006-03-03 22:20:00,0.754,0.75432,0.75382,0.7543,33000000.0
2006-03-03 22:25:00,0.75425,0.75436,0.75373,0.75417,98600000.0
2006-03-03 22:30:00,0.7539,0.75442,0.75361,0.75423,131000000.0
2006-03-03 22:35:00,0.7541,0.75439,0.75374,0.75401,113000000.0
2006-03-03 22:40:00,0.75395,0.75417,0.75376,0.75385,38400000.0
2006-03-03 22:45:00,0.75409,0.75409,0.7536,0.75367,60800000.0
2006-03-03 22:50:00,0.75408,0.75415,0.7534,0.75351,142800000.0
2006-03-03 22:55:00,0.75362,0.75408,0.75356,0.754,72000000.0
2006-03-03 23:00:00,0.75401,0.75403,0.75349,0.75367,60800000.0
2006-03-03 23:05:00,0.75371,0.75401,0.75343,0.75373,124800000.0
2006-03-03 23:10:00,0.75405,0.75406,0.75323,0.75372,83600000.0
2006-03-03 23:15:00,0.75382,0.7539,0.75328,0.75336,86400000.0
2006-03-03 23:20:00,0.75382,0.75391,0.75321,0.75343,149200000.0
2006-03-03 23:25:00,0.75389,0.75389,0.7533,0.75354,76800000.0
2006-03-03 23:30:00,0.7531,0.75381,0.75153,0.75356,127800000.0
2006-03-03 23:35:00,0.75331,0.75391,0.75206,0.75353,149200000.0
2006-03-03 23:40:00,0.75376,0.75376,0.75329,0.75351,24000000.0
2006-03-03 23:45:00,0.75356,0.75388,0.75324,0.75336,72000000.0
2006-03-03 23:50:00,0.75381,0.75383,0.75317,0.7537,128000000.0
2006-03-03 23:55:00,0.75339,0.75372,0.75303,0.75351,117200000.0
2006-03-06 00:00:00,0.75348,0.75406,0.75295,0.75406,76800000.0
2006-03-06 00:05:00,0.75363,0.75407,0.75345,0.75369,67200000.0
2006-03-06 00:10:00,0.75348,0.75389,0.75296,0.75343,162000000.0
2006-03-06 00:20:00,0.75351,0.75382,0.75333,0.75359,33600000.0
2006-03-06 00:25:00,0.7538,0.75392,0.7534,0.7534,25600000.0
2006-03-06 00:35:00,0.75366,0.75394,0.75318,0.75346,115200000.0
2006-03-06 00:40:00,0.75351,0.75427,0.75329,0.75408,108800000.0
2006-03-06 00:45:00,0.75405,0.75456,0.75352,0.75378,146400000.0
2006-03-06 00:50:00,0.75409,0.75455,0.75389,0.75399,100600000.0
2006-03-06 00:55:00,0.75419,0.75472,0.75394,0.75415,137600000.0
2006-03-06 01:00:00,0.75425,0.75541,0.75408,0.75509,153600000.0
2006-03-06 01:05:00,0.75535,0.75543,0.75354,0.75473,182400000.0
2006-03-06 01:10:00,0.75498,0.75591,0.75475,0.75551,105600000.0
2006-03-06 01:15:00,0.75559,0.75597,0.75507,0.7553,168000000.0
2006-03-06 01:20:00,0.75549,0.7562,0.75338,0.7558,148200000.0
2006-03-06 01:25:00,0.75562,0.75628,0.75543,0.75595,167800000.0
2006-03-06 01:30:00,0.75642,0.75666,0.75455,0.75644,134400000.0
2006-03-06 01:35:00,0.75606,0.7565,0.75519,0.75548,133200000.0
2006-03-06 01:40:00,0.75581,0.75629,0.75559,0.75604,165600000.0
2006-03-06 01:45:00,0.75589,0.75672,0.75589,0.75651,125200000.0
2006-03-06 01:50:00,0.75642,0.75667,0.75516,0.75653,83200000.0
2006-03-06 01:55:00,0.75631,0.75673,0.75595,0.75622,161600000.0
2006-03-06 02:00:00,0.75634,0.75663,0.75586,0.75586,145600000.0
2006-03-06 02:05:00,0.75617,0.7566,0.75587,0.75608,164200000.0
2006-03-06 02:10:00,0.75605,0.75639,0.75542,0.75559,154600000.0
2006-03-06 02:15:00,0.75555,0.75601,0.75527,0.75574,120000000.0
2006-03-06 02:20:00,0.756,0.75609,0.7551,0.75529,172200000.0
2006-03-06 02:25:00,0.75543,0.75572,0.75322,0.75479,155600000.0
2006-03-06 02:30:00,0.75497,0.7552,0.75455,0.75468,132800000.0
2006-03-06 02:35:00,0.75488,0.75555,0.7546,0.75555,110400000.0
2006-03-06 02:40:00,0.75547,0.7557,0.75299,0.75547,158400000.0
2006-03-06 02:45:00,0.75541,0.75573,0.75493,0.75533,99200000.0
2006-03-06 02:50:00,0.75533,0.75601,0.75524,0.75601,112800000.0
2006-03-06 02:55:00,0.75582,0.75621,0.75533,0.75616,126400000.0
2006-03-06 03:00:00,0.75608,0.75608,0.7551,0.75532,159400000.0
2006-03-06 03:05:00,0.75518,0.75572,0.75502,0.75541,97600000.0
2006-03-06 03:10:00,0.75554,0.7559,0.75506,0.75549,81600000.0
2006-03-06 03:15:00,0.75551,0.75596,0.75336,0.75557,133200000.0
2006-03-06 03:20:00,0.75559,0.75569,0.75517,0.75543,100800000.0
2006-03-06 03:25:00,0.75571,0.75572,0.755,0.75534,75200000.0
2006-03-06 03:30:00,0.7555,0.756,0.7536,0.75533,150800000.0
2006-03-06 03:35:00,0.75511,0.75551,0.75484,0.7552,134800000.0
2006-03-06 03:40:00,0.75531,0.75553,0.75495,0.75512,73600000.0
2006-03-06 03:45:00,0.75534,0.75543,0.75493,0.75542,46800000.0
2006-03-06 03:50:00,0.75529,0.75585,0.75509,0.75541,110400000.0
2006-03-06 03:55:00,0.75565,0.75587,0.75519,0.75545,100800000.0
2006-03-06 04:00:00,0.7553,0.75579,0.75525,0.75579,33000000.0
2006-03-06 04:05:00,0.75555,0.75591,0.75511,0.75556,92800000.0
2006-03-06 04:10:00,0.75553,0.75579,0.75526,0.75546,35600000.0
2006-03-06 04:15:00,0.75573,0.75578,0.75517,0.75526,116800000.0
2006-03-06 04:20:00,0.7557,0.75581,0.7538,0.75581,73600000.0
2006-03-06 04:25:00,0.75588,0.75601,0.75532,0.75566,110400000.0
2006-03-06 04:30:00,0.75583,0.75583,0.75516,0.7558,158400000.0
2006-03-06 04:35:00,0.75557,0.75584,0.75514,0.75584,99600000.0
2006-03-06 04:40:00,0.75554,0.75588,0.75526,0.75558,33600000.0
2006-03-06 04:45:00,0.7559,0.75597,0.75533,0.75533,96000000.0
2006-03-06 04:50:00,0.75522,0.7558,0.75492,0.75551,86400000.0
2006-03-06 04:55:00,0.75565,0.75565,0.75504,0.75558,72000000.0
2006-03-06 05:00:00,0.75535,0.75564,0.75507,0.75507,95800000.0
2006-03-06 05:05:00,0.75522,0.75584,0.75476,0.75553,101200000.0
2006-03-06 05:10:00,0.75567,0.7559,0.75519,0.75533,137600000.0
2006-03-06 05:15:00,0.75553,0.75598,0.75536,0.75559,123600000.0
2006-03-06 05:20:00,0.75551,0.7559,0.75522,0.75556,145800000.0
2006-03-06 05:25:00,0.75523,0.75599,0.7551,0.75548,107000000.0
2006-03-06 05:30:00,0.75539,0.75593,0.75508,0.75529,123200000.0
2006-03-06 05:35:00,0.75517,0.7561,0.75517,0.75582,146600000.0
2006-03-06 05:40:00,0.75592,0.75648,0.75379,0.75577,160000000.0
2006-03-06 05:45:00,0.75582,0.75607,0.75536,0.75558,194600000.0
2006-03-06 05:50:00,0.75582,0.756,0.75527,0.75582,119200000.0
2006-03-06 05:55:00,0.7558,0.75609,0.75535,0.75601,124800000.0
2006-03-06 06:00:00,0.75601,0.75601,0.75544,0.75595,57600000.0
2006-03-06 06:05:00,0.75598,0.75608,0.7554,0.7554,140800000.0
2006-03-06 06:10:00,0.75553,0.75601,0.75524,0.75601,89600000.0
2006-03-06 06:15:00,0.75564,0.75594,0.75534,0.75587,86400000.0
2006-03-06 06:20:00,0.75567,0.75602,0.75531,0.75544,79400000.0
2006-03-06 06:25:00,0.75561,0.75561,0.75509,0.75511,38400000.0
2006-03-06 06:30:00,0.75535,0.75558,0.75485,0.75521,67200000.0
2006-03-06 06:35:00,0.75552,0.75564,0.75503,0.75533,124800000.0
2006-03-06 06:40:00,0.75506,0.75555,0.75498,0.75527,56400000.0
2006-03-06 06:45:00,0.75545,0.75545,0.75452,0.75485,96000000.0
2006-03-06 06:50:00,0.75515,0.75547,0.75472,0.75518,120000000.0
2006-03-06 06:55:00,0.75542,0.75563,0.75492,0.75551,113600000.0
2006-03-06 07:00:00,0.75519,0.75564,0.75503,0.7554,160400000.0
2006-03-06 07:05:00,0.75555,0.75573,0.75514,0.75544,100000000.0
2006-03-06 07:10:00,0.7554,0.75566,0.75503,0.75517,93200000.0
2006-03-06 07:15:00,0.75522,0.75551,0.75498,0.75551,70800000.0
2006-03-06 07:20:00,0.75547,0.75547,0.75472,0.75481,84800000.0
2006-03-06 07:25:00,0.75476,0.75543,0.75475,0.75497,65600000.0
2006-03-06 07:30:00,0.75542,0.75542,0.7547,0.75541,43200000.0
2006-03-06 07:35:00,0.75509,0.75553,0.75472,0.75509,119800000.0
2006-03-06 07:40:00,0.75543,0.75563,0.75496,0.75563,67600000.0
2006-03-06 07:45:00,0.7552,0.75563,0.7552,0.75554,32400000.0
2006-03-06 07:50:00,0.75556,0.75577,0.7551,0.75537,143400000.0
2006-03-06 07:55:00,0.75526,0.75578,0.75522,0.75541,105600000.0
2006-03-06 08:00:00,0.75504,0.75581,0.75504,0.75552,158800000.0
2006-03-06 08:05:00,0.75527,0.75589,0.75527,0.75532,91200000.0
2006-03-06 08:10:00,0.75541,0.75602,0.75526,0.7559,120000000.0
2006-03-06 08:15:00,0.75552,0.75606,0.75536,0.7557,105000000.0
2006-03-06 08:20:00,0.75552,0.75584,0.75256,0.75503,139200000.0
2006-03-06 08:25:00,0.75576,0.75576,0.75501,0.75513,173600000.0
2006-03-06 08:30:00,0.75563,0.7557,0.75492,0.75516,206400000.0
2006-03-06 08:35:00,0.75538,0.75557,0.75496,0.75557,115600000.0
2006-03-06 08:40:00,0.75533,0.75572,0.7548,0.7553,205200000.0
2006-03-06 08:45:00,0.75474,0.75571,0.75474,0.75566,106000000.0
2006-03-06 08:50:00,0.75553,0.75601,0.75355,0.75559,128400000.0
2006-03-06 08:55:00,0.75588,0.75589,0.75375,0.7556,107600000.0
2006-03-06 09:00:00,0.75575,0.75615,0.75508,0.75563,201400000.0
2006-03-06 09:05:00,0.75613,0.75672,0.75579,0.75626,169600000.0
2006-03-06 09:10:00,0.75627,0.75653,0.75555,0.75607,134800000.0
2006-03-06 09:15:00,0.75624,0.75636,0.75444,0.75553,189000000.0
2006-03-06 09:20:00,0.75573,0.756,0.75527,0.75571,139600000.0
2006-03-06 09:25:00,0.75536,0.75587,0.75502,0.75547,115200000.0
2006-03-06 09:30:00,0.75549,0.75629,0.75498,0.75629,201600000.0
2006-03-06 09:35:00,0.75599,0.75627,0.75522,0.75624,172200000.0
2006-03-06 09:40:00,0.75628,0.7564,0.75393,0.75596,192000000.0
2006-03-06 09:45:00,0.75565,0.7559,0.75536,0.75561,81600000.0
2006-03-06 09:50:00,0.75583,0.75586,0.75524,0.75532,144000000.0
2006-03-06 09:55:00,0.7556,0.75588,0.75515,0.75588,197200000.0
2006-03-06 10:00:00,0.75594,0.75595,0.7547,0.7547,162600000.0
2006-03-06 10:05:00,0.75495,0.7555,0.75475,0.7548,219200000.0
2006-03-06 10:10:00,0.75512,0.75544,0.75439,0.75439,134400000.0
2006-03-06 10:15:00,0.75501,0.75523,0.75445,0.75523,158400000.0
2006-03-06 10:20:00,0.75527,0.75553,0.75298,0.75499,201600000.0
2006-03-06 10:25:00,0.75495,0.75578,0.75475,0.75573,185000000.0
2006-03-06 10:30:00,0.7556,0.75588,0.75462,0.75534,211000000.0
2006-03-06 10:35:00,0.75545,0.75568,0.75494,0.75514,153400000.0
2006-03-06 10:40:00,0.75506,0.75563,0.75443,0.75539,116800000.0
2006-03-06 10:45:00,0.75573,0.75581,0.75507,0.75538,168000000.0
2006-03-06 10:50:00,0.75507,0.75563,0.75489,0.75533,153600000.0
2006-03-06 10:55:00,0.75526,0.75638,0.75507,0.75599,201600000.0
2006-03-06 11:00:00,0.75565,0.75601,0.75505,0.75534,138400000.0
2006-03-06 11:05:00,0.75553,0.75594,0.75301,0.75522,190200000.0
2006-03-06 11:10:00,0.75558,0.75566,0.75451,0.75451,206400000.0
2006-03-06 11:15:00,0.75486,0.75542,0.75461,0.75501,164000000.0
2006-03-06 11:20:00,0.75467,0.75501,0.75337,0.75394,159200000.0
2006-03-06 11:25:00,0.75408,0.75435,0.75358,0.75434,168400000.0
2006-03-06 11:30:00,0.75397,0.75423,0.7534,0.75367,200000000.0
2006-03-06 11:35:00,0.75312,0.75358,0.75268,0.75298,192400000.0
2006-03-06 11:40:00,0.75331,0.75351,0.75098,0.7517,171200000.0
2006-03-06 11:45:00,0.75144,0.75228,0.75117,0.75181,195600000.0
2006-03-06 11:50:00,0.7522,0.75229,0.74948,0.75191,211200000.0
2006-03-06 11:55:00,0.75193,0.75256,0.75162,0.75254,139200000.0
2006-03-06 12:00:00,0.75236,0.75246,0.74952,0.75184,225000000.0
2006-03-06 12:05:00,0.75163,0.75201,0.75108,0.75151,197600000.0
2006-03-06 12:10:00,0.75172,0.75205,0.75138,0.7516,139200000.0
2006-03-06 12:15:00,0.75186,0.75198,0.75136,0.75156,168000000.0
2006-03-06 12:20:00,0.75135,0.75187,0.74912,0.75085,197600000.0
2006-03-06 12:25:00,0.75098,0.75111,0.74874,0.75027,181800000.0
2006-03-06 12:30:00,0.75059,0.75121,0.75033,0.75118,188400000.0
2006-03-06 12:35:00,0.75068,0.75125,0.75051,0.7507,192000000.0
2006-03-06 12:40:00,0.7509,0.75119,0.75039,0.75073,216000000.0
2006-03-06 12:45:00,0.75085,0.75131,0.75066,0.75103,164000000.0
2006-03-06 12:50:00,0.75124,0.75144,0.75025,0.75048,210600000.0
2006-03-06 12:55:00,0.75116,0.75118,0.75067,0.75075,63800000.0
2006-03-06 13:00:00,0.75084,0.75099,0.7503,0.75094,72000000.0
2006-03-06 13:05:00,0.75105,0.75116,0.75059,0.751,129000000.0
2006-03-06 13:10:00,0.7507,0.75098,0.75024,0.7505,158400000.0
2006-03-06 13:15:00,0.75052,0.75115,0.75032,0.75069,218600000.0
2006-03-06 13:20:00,0.75083,0.7511,0.75031,0.75071,148200000.0
2006-03-06 13:25:00,0.75055,0.75088,0.74965,0.74984,193600000.0
2006-03-06 13:30:00,0.75007,0.75065,0.74989,0.75026,195000000.0
2006-03-06 13:35:00,0.75059,0.75083,0.74998,0.75059,207600000.0
2006-03-06 13:40:00,0.75021,0.75077,0.75021,0.75024,129600000.0
2006-03-06 13:45:00,0.75041,0.75098,0.7501,0.75098,401400000.0
2006-03-06 13:50:00,0.75077,0.75123,0.74961,0.75113,120400000.0
2006-03-06 13:55:00,0.75092,0.75122,0.75068,0.75101,72000000.0
2006-03-06 14:00:00,0.75069,0.75101,0.75032,0.75067,99200000.0
2006-03-06 14:05:00,0.75052,0.75091,0.75025,0.75044,245200000.0
2006-03-06 14:10:00,0.75058,0.75178,0.75038,0.75168,287800000.0
2006-03-06 14:15:00,0.75156,0.75196,0.75103,0.75155,264000000.0
2006-03-06 14:20:00,0.75111,0.75166,0.7504,0.75148,289000000.0
2006-03-06 14:25:00,0.75141,0.7517,0.75094,0.75119,619000000.0
2006-03-06 14:30:00,0.75167,0.75169,0.7506,0.75085,254200000.0
2006-03-06 14:35:00,0.75072,0.75109,0.75024,0.75029,371200000.0
2006-03-06 14:40:00,0.75035,0.75132,0.75027,0.75085,483600000.0
2006-03-06 14:45:00,0.75072,0.75129,0.7506,0.75084,295800000.0
2006-03-06 14:50:00,0.7513,0.75165,0.75092,0.75165,269600000.0
2006-03-06 14:55:00,0.75142,0.75167,0.75105,0.7513,134400000.0
2006-03-06 15:00:00,0.75134,0.75192,0.75096,0.75143,292200000.0
2006-03-06 15:05:00,0.75189,0.75229,0.75145,0.75192,237200000.0
2006-03-06 15:10:00,0.7521,0.75231,0.75159,0.7519,449800000.0
2006-03-06 15:15:00,0.75192,0.7523,0.7496,0.75132,243600000.0
2006-03-06 15:20:00,0.75151,0.75178,0.74988,0.75004,329400000.0
2006-03-06 15:25:00,0.75026,0.75029,0.74852,0.74993,301800000.0
2006-03-06 15:30:00,0.74873,0.75037,0.74643,0.75006,410800000.0
2006-03-06 15:35:00,0.74992,0.75048,0.74978,0.75028,431400000.0
2006-03-06 15:40:00,0.74995,0.75056,0.74971,0.75028,258400000.0
2006-03-06 15:45:00,0.75045,0.75087,0.75024,0.7507,351200000.0
2006-03-06 15:50:00,0.75072,0.75076,0.74995,0.7502,277600000.0
2006-03-06 15:55:00,0.75021,0.75047,0.74983,0.75022,273000000.0
2006-03-06 16:00:00,0.75018,0.75044,0.74954,0.75011,494200000.0
2006-03-06 16:05:00,0.75006,0.75025,0.74945,0.75016,565000000.0
2006-03-06 16:10:00,0.75004,0.75022,0.74828,0.7499,427000000.0
2006-03-06 16:15:00,0.74987,0.75073,0.74959,0.75032,398800000.0
2006-03-06 16:20:00,0.74981,0.75074,0.74976,0.75046,427600000.0
2006-03-06 16:25:00,0.75078,0.75092,0.75031,0.75035,219400000.0
2006-03-06 16:30:00,0.75052,0.75091,0.75036,0.75046,475000000.0
2006-03-06 16:35:00,0.75086,0.75137,0.75035,0.75107,513800000.0
2006-03-06 16:40:00,0.75091,0.75137,0.7506,0.75093,408200000.0
2006-03-06 16:45:00,0.75132,0.75143,0.75082,0.75108,506600000.0
2006-03-06 16:50:00,0.75104,0.75132,0.75069,0.75095,593400000.0
2006-03-06 16:55:00,0.75072,0.75135,0.75063,0.75097,608400000.0
2006-03-06 17:00:00,0.75105,0.75105,0.75032,0.75102,712200000.0
2006-03-06 17:05:00,0.75077,0.75138,0.75053,0.75086,483200000.0
2006-03-06 17:10:00,0.75104,0.75134,0.75032,0.75045,394400000.0
2006-03-06 17:15:00,0.75065,0.75065,0.74923,0.74928,509200000.0
2006-03-06 17:20:00,0.74972,0.74999,0.7487,0.74957,254400000.0
2006-03-06 17:25:00,0.74942,0.75041,0.74928,0.75014,412800000.0
2006-03-06 17:30:00,0.75027,0.75057,0.74987,0.75007,473400000.0
2006-03-06 17:35:00,0.7503,0.75077,0.74993,0.75074,816800000.0
2006-03-06 17:40:00,0.75032,0.75084,0.75006,0.75031,369000000.0
2006-03-06 17:45:00,0.75009,0.75084,0.7498,0.75054,646600000.0
2006-03-06 17:50:00,0.7508,0.75084,0.75028,0.75081,487800000.0
2006-03-06 17:55:00,0.75049,0.75092,0.74973,0.7499,856400000.0
2006-03-06 18:00:00,0.74987,0.74987,0.749,0.74921,584200000.0
2006-03-06 18:05:00,0.74918,0.7498,0.74899,0.74937,982600000.0
2006-03-06 18:10:00,0.74935,0.7497,0.7488,0.74899,315600000.0
2006-03-06 18:15:00,0.74904,0.74929,0.74852,0.74879,350800000.0
2006-03-06 18:20:00,0.74907,0.74994,0.74873,0.74934,469800000.0
2006-03-06 18:25:00,0.74942,0.74989,0.74887,0.74926,321600000.0
2006-03-06 18:30:00,0.74905,0.7497,0.74789,0.74896,250000000.0
2006-03-06 18:35:00,0.74934,0.74996,0.74816,0.74934,294000000.0
2006-03-06 18:40:00,0.74931,0.7497,0.74902,0.74915,153600000.0
2006-03-06 18:45:00,0.74878,0.74922,0.74829,0.74913,105600000.0
2006-03-06 18:50:00,0.74893,0.74923,0.74851,0.74897,206400000.0
2006-03-06 18:55:00,0.74882,0.74922,0.74839,0.74875,239400000.0
2006-03-06 19:00:00,0.74838,0.74891,0.74782,0.74866,195600000.0
2006-03-06 19:05:00,0.74884,0.74908,0.74837,0.74893,336800000.0
2006-03-06 19:10:00,0.74838,0.7489,0.74762,0.74824,244800000.0
2006-03-06 19:15:00,0.74816,0.74861,0.74746,0.74769,157200000.0
2006-03-06 19:20:00,0.74764,0.74804,0.74703,0.74748,191800000.0
2006-03-06 19:25:00,0.74774,0.74781,0.74687,0.74763,203000000.0
2006-03-06 19:30:00,0.74729,0.74767,0.74617,0.74617,171200000.0
2006-03-06 19:35:00,0.74751,0.7478,0.74713,0.74747,139600000.0
2006-03-06 19:40:00,0.74752,0.74782,0.74651,0.74716,201600000.0
2006-03-06 19:45:00,0.74772,0.74845,0.74755,0.74801,206400000.0
2006-03-06 19:50:00,0.74797,0.74906,0.74769,0.7489,177800000.0
2006-03-06 19:55:00,0.74836,0.74895,0.74807,0.74857,197800000.0
2006-03-06 20:00:00,0.74806,0.74867,0.74583,0.74867,181200000.0
2006-03-06 20:05:00,0.74821,0.74871,0.74784,0.74784,129800000.0
2006-03-06 20:10:00,0.74779,0.7482,0.74753,0.74795,105600000.0
2006-03-06 20:15:00,0.74781,0.74815,0.74746,0.74809,154600000.0
2006-03-06 20:20:00,0.74789,0.74835,0.74763,0.7477,126800000.0
2006-03-06 20:25:00,0.74809,0.74832,0.74764,0.74806,110400000.0
2006-03-06 20:30:00,0.74804,0.74841,0.74762,0.74785,135800000.0
2006-03-06 20:35:00,0.74766,0.74817,0.74755,0.74779,86400000.0
2006-03-06 20:40:00,0.74782,0.74853,0.74744,0.74813,134800000.0
2006-03-06 20:45:00,0.74805,0.74828,0.74774,0.74821,82800000.0
2006-03-06 20:50:00,0.74822,0.74827,0.7477,0.74803,72000000.0
2006-03-06 20:55:00,0.74806,0.74828,0.74784,0.74801,33000000.0
2006-03-06 21:00:00,0.74759,0.74809,0.74704,0.74704,134400000.0
2006-03-06 21:05:00,0.74706,0.74757,0.74696,0.74696,153400000.0
2006-03-06 21:10:00,0.74698,0.74751,0.74688,0.74723,75200000.0
2006-03-06 21:15:00,0.74752,0.74755,0.74686,0.74754,104000000.0
2006-03-06 21:20:00,0.74749,0.74767,0.747,0.74724,122000000.0
2006-03-06 21:25:00,0.74728,0.74763,0.74694,0.74726,131000000.0
2006-03-06 21:30:00,0.74755,0.74767,0.74673,0.74741,145000000.0
2006-03-06 21:35:00,0.74764,0.74789,0.74741,0.74759,100800000.0
2006-03-06 21:40:00,0.7478,0.74844,0.74611,0.7483,168000000.0
2006-03-06 21:45:00,0.74803,0.74849,0.7478,0.74798,92800000.0
2006-03-06 21:50:00,0.74842,0.74866,0.74778,0.74778,100200000.0
2006-03-06 21:55:00,0.74804,0.74841,0.74601,0.74738,105600000.0
2006-03-06 22:00:00,0.74789,0.74828,0.74716,0.74734,132200000.0
2006-03-06 22:05:00,0.74715,0.74749,0.74686,0.74714,158400000.0
2006-03-06 22:10:00,0.74695,0.74746,0.74673,0.74708,158400000.0
2006-03-06 22:15:00,0.74714,0.74805,0.74471,0.74743,124800000.0
2006-03-06 22:20:00,0.74755,0.74763,0.74698,0.74714,134800000.0
2006-03-06 22:25:00,0.74712,0.74762,0.74712,0.74735,52800000.0
2006-03-06 22:40:00,0.74774,0.74777,0.74712,0.74732,72000000.0
2006-03-06 22:45:00,0.74729,0.74763,0.7469,0.74738,98400000.0
2006-03-06 22:50:00,0.74717,0.74768,0.74707,0.7473,86400000.0
2006-03-06 22:55:00,0.74727,0.74771,0.74705,0.74738,161000000.0
2006-03-06 23:00:00,0.74763,0.7478,0.7472,0.74777,81600000.0
2006-03-06 23:05:00,0.74778,0.74782,0.74717,0.74753,86400000.0
2006-03-06 23:10:00,0.74726,0.74781,0.74723,0.74751,109200000.0
2006-03-06 23:15:00,0.74758,0.74787,0.74733,0.74756,33600000.0
2006-03-06 23:20:00,0.74762,0.74809,0.74745,0.74757,67200000.0
2006-03-06 23:25:00,0.74757,0.74809,0.74753,0.74772,59200000.0
2006-03-06 23:30:00,0.74784,0.74835,0.74623,0.74746,134400000.0
2006-03-06 23:35:00,0.74803,0.74816,0.74614,0.74773,97600000.0
2006-03-06 23:40:00,0.74769,0.74814,0.74726,0.7479,88000000.0
2006-03-06 23:45:00,0.74732,0.74782,0.74724,0.74764,156200000.0
2006-03-06 23:50:00,0.74736,0.74769,0.74683,0.74683,109800000.0
2006-03-06 23:55:00,0.74708,0.74759,0.74676,0.74711,123200000.0
2006-03-07 00:25:00,0.74689,0.74804,0.74689,0.74759,91200000.0
2006-03-07 00:30:00,0.74741,0.74847,0.74717,0.74804,101200000.0
2006-03-07 00:35:00,0.74797,0.74851,0.74754,0.74794,144800000.0
2006-03-07 00:40:00,0.74804,0.74832,0.74727,0.7473,152000000.0
2006-03-07 00:45:00,0.74772,0.7481,0.74735,0.74739,130000000.0
2006-03-07 00:50:00,0.74707,0.74757,0.74682,0.74737,110400000.0
2006-03-07 00:55:00,0.74742,0.74754,0.7468,0.74723,139200000.0
2006-03-07 01:00:00,0.74669,0.74732,0.74638,0.74728,206800000.0
2006-03-07 01:05:00,0.74746,0.74746,0.74555,0.74701,182400000.0
2006-03-07 01:10:00,0.74711,0.74711,0.74634,0.74676,166400000.0
2006-03-07 01:15:00,0.74685,0.74728,0.74675,0.74701,85200000.0
2006-03-07 01:20:00,0.74702,0.7477,0.74601,0.74703,148000000.0
2006-03-07 01:25:00,0.74715,0.74756,0.74663,0.74719,114600000.0
2006-03-07 01:30:00,0.74728,0.74753,0.7471,0.74745,32000000.0
2006-03-07 01:35:00,0.74731,0.74786,0.74685,0.74737,113400000.0
2006-03-07 01:40:00,0.74772,0.74772,0.74713,0.7472,139200000.0
2006-03-07 01:45:00,0.74753,0.74767,0.74696,0.74728,135400000.0
2006-03-07 01:50:00,0.74738,0.7478,0.7468,0.74776,166400000.0
2006-03-07 01:55:00,0.74775,0.74803,0.74727,0.74751,173200000.0
2006-03-07 02:00:00,0.74724,0.74752,0.747,0.747,107600000.0
2006-03-07 02:05:00,0.74737,0.74781,0.74715,0.74752,142400000.0
2006-03-07 02:10:00,0.7475,0.74802,0.74733,0.74742,127400000.0
2006-03-07 02:15:00,0.7475,0.74791,0.74726,0.74778,171600000.0
2006-03-07 02:20:00,0.74768,0.74798,0.74723,0.74798,110400000.0
2006-03-07 02:25:00,0.74758,0.74835,0.7468,0.74773,149200000.0
2006-03-07 02:30:00,0.74829,0.74845,0.74776,0.74805,96000000.0
2006-03-07 02:35:00,0.74781,0.7483,0.74711,0.74752,180200000.0
2006-03-07 02:40:00,0.74729,0.74757,0.74493,0.74581,142400000.0
2006-03-07 02:45:00,0.74551,0.74584,0.74385,0.74434,146000000.0
2006-03-07 02:50:00,0.74586,0.74586,0.74384,0.74393,148600000.0
2006-03-07 02:55:00,0.74342,0.74397,0.74289,0.74342,139200000.0
2006-03-07 03:00:00,0.74313,0.74422,0.74313,0.7441,171200000.0
2006-03-07 03:05:00,0.74394,0.74394,0.74246,0.74303,144000000.0
2006-03-07 03:10:00,0.74239,0.74305,0.74194,0.74277,185000000.0
2006-03-07 03:15:00,0.74299,0.74384,0.74019,0.74384,164800000.0
2006-03-07 03:20:00,0.74363,0.74413,0.74307,0.74399,169600000.0
2006-03-07 03:25:00,0.74378,0.74407,0.74326,0.74326,171000000.0
2006-03-07 03:30:00,0.74355,0.74404,0.74161,0.74356,156400000.0
2006-03-07 03:35:00,0.74397,0.74432,0.74358,0.74376,152000000.0
2006-03-07 03:40:00,0.74398,0.74462,0.7438,0.7446,174400000.0
2006-03-07 03:45:00,0.74415,0.7443,0.74363,0.74389,89600000.0
2006-03-07 03:50:00,0.74425,0.74461,0.74284,0.74412,108800000.0
2006-03-07 03:55:00,0.74442,0.7447,0.74394,0.74394,206800000.0
2006-03-07 04:00:00,0.74456,0.74456,0.74369,0.74398,158400000.0
2006-03-07 04:05:00,0.74431,0.74431,0.74384,0.74402,14400000.0
2006-03-07 04:10:00,0.74395,0.74441,0.74292,0.74394,86800000.0
2006-03-07 04:15:00,0.74422,0.74471,0.74401,0.74444,136000000.0
2006-03-07 04:20:00,0.74445,0.74476,0.74263,0.74444,159400000.0
2006-03-07 04:25:00,0.74473,0.7448,0.74422,0.7444,86400000.0
2006-03-07 04:30:00,0.74415,0.74461,0.74407,0.74458,72400000.0
2006-03-07 04:35:00,0.74416,0.74468,0.7438,0.74416,190800000.0
2006-03-07 04:40:00,0.74445,0.74453,0.74393,0.74447,110400000.0
2006-03-07 04:45:00,0.74456,0.74461,0.74385,0.74409,116800000.0
2006-03-07 04:50:00,0.74441,0.74485,0.74386,0.74485,90000000.0
2006-03-07 04:55:00,0.74451,0.74483,0.74401,0.7443,153600000.0
2006-03-07 05:00:00,0.74421,0.74457,0.74394,0.74443,99200000.0
2006-03-07 05:05:00,0.74447,0.74447,0.74393,0.74397,48000000.0
2006-03-07 05:10:00,0.74397,0.74443,0.74354,0.74379,143400000.0
2006-03-07 05:15:00,0.74398,0.74437,0.74338,0.74386,156000000.0
2006-03-07 05:20:00,0.7436,0.74394,0.74306,0.7431,140800000.0
2006-03-07 05:25:00,0.7435,0.74358,0.74286,0.74304,68000000.0
2006-03-07 05:30:00,0.74259,0.74323,0.74259,0.74295,98600000.0
2006-03-07 05:35:00,0.74282,0.74333,0.74275,0.74296,164800000.0
2006-03-07 05:40:00,0.74292,0.74333,0.74267,0.74289,99600000.0
2006-03-07 05:45:00,0.74302,0.74329,0.74262,0.74315,182600000.0
2006-03-07 05:50:00,0.74299,0.74328,0.74262,0.74297,91600000.0
2006-03-07 05:55:00,0.74321,0.74321,0.7427,0.74296,38400000.0
2006-03-07 06:05:00,0.74291,0.7433,0.74272,0.74272,65600000.0
2006-03-07 06:10:00,0.74271,0.74318,0.74248,0.74265,172800000.0
2006-03-07 06:15:00,0.74285,0.74319,0.74237,0.74319,126200000.0
2006-03-07 06:20:00,0.74293,0.74319,0.74267,0.74269,89600000.0
2006-03-07 06:25:00,0.74274,0.74336,0.74269,0.74332,139200000.0
2006-03-07 06:30:00,0.74306,0.74332,0.74264,0.74264,102800000.0
2006-03-07 06:35:00,0.74292,0.74319,0.74233,0.74233,192000000.0
2006-03-07 06:40:00,0.74267,0.74308,0.74243,0.74282,100800000.0
2006-03-07 06:45:00,0.74255,0.74316,0.74224,0.74271,121000000.0
2006-03-07 06:50:00,0.74269,0.74302,0.74197,0.74237,153600000.0
2006-03-07 06:55:00,0.74244,0.74287,0.74165,0.74205,160000000.0
2006-03-07 07:00:00,0.74276,0.74301,0.74217,0.7428,164000000.0
2006-03-07 07:05:00,0.74273,0.74331,0.7425,0.7428,163200000.0
2006-03-07 07:10:00,0.7432,0.74354,0.74278,0.74312,171200000.0
2006-03-07 07:15:00,0.74321,0.74366,0.74303,0.7434,134200000.0
2006-03-07 07:20:00,0.74332,0.74431,0.74296,0.74401,129600000.0
2006-03-07 07:25:00,0.74434,0.74453,0.74385,0.74407,174200000.0
2006-03-07 07:30:00,0.7444,0.74472,0.74403,0.74419,132800000.0
2006-03-07 07:35:00,0.74417,0.74458,0.74348,0.74411,196000000.0
2006-03-07 07:40:00,0.7439,0.74462,0.74373,0.74422,167400000.0
2006-03-07 07:45:00,0.74372,0.7442,0.74222,0.74222,189800000.0
2006-03-07 07:50:00,0.7423,0.74286,0.74017,0.7426,225000000.0
2006-03-07 07:55:00,0.74229,0.7431,0.74227,0.74279,182800000.0
2006-03-07 08:00:00,0.74275,0.74332,0.74239,0.74267,210000000.0
2006-03-07 08:05:00,0.74267,0.74329,0.74255,0.74279,170000000.0
2006-03-07 08:10:00,0.7427,0.74316,0.74233,0.74255,158400000.0
2006-03-07 08:15:00,0.74254,0.74281,0.74176,0.74253,174400000.0
2006-03-07 08:20:00,0.74266,0.74291,0.73981,0.74264,210600000.0
2006-03-07 08:25:00,0.74234,0.74288,0.74211,0.74288,144000000.0
2006-03-07 08:30:00,0.74276,0.74307,0.74243,0.74259,172200000.0
2006-03-07 08:35:00,0.74267,0.74319,0.74248,0.74286,110400000.0
2006-03-07 08:40:00,0.74305,0.74324,0.7425,0.74284,174800000.0
2006-03-07 08:45:00,0.74319,0.74359,0.74276,0.74339,174400000.0
2006-03-07 08:50:00,0.7435,0.74381,0.74181,0.74319,153600000.0
2006-03-07 08:55:00,0.74305,0.74333,0.74073,0.7428,90600000.0
2006-03-07 09:00:00,0.74297,0.74326,0.74244,0.74297,155200000.0
2006-03-07 09:05:00,0.74311,0.74359,0.74289,0.74356,161600000.0
2006-03-07 09:10:00,0.74337,0.74372,0.74265,0.74284,187200000.0
2006-03-07 09:15:00,0.743,0.74309,0.74231,0.74277,144400000.0
2006-03-07 09:20:00,0.74277,0.743,0.7421,0.74267,139200000.0
2006-03-07 09:25:00,0.74262,0.74313,0.74213,0.74304,182400000.0
2006-03-07 09:30:00,0.74287,0.74319,0.74235,0.74285,124200000.0
2006-03-07 09:35:00,0.74233,0.74304,0.74227,0.74288,174400000.0
2006-03-07 09:40:00,0.74288,0.74296,0.74043,0.74244,205200000.0
2006-03-07 09:45:00,0.74209,0.74253,0.74145,0.74227,204800000.0
2006-03-07 09:50:00,0.7424,0.74293,0.7422,0.74246,177000000.0
2006-03-07 09:55:00,0.74252,0.74301,0.74232,0.74255,196800000.0
2006-03-07 10:00:00,0.74272,0.74303,0.74179,0.74209,211200000.0
2006-03-07 10:05:00,0.74217,0.74285,0.74186,0.74269,216400000.0
2006-03-07 10:10:00,0.74268,0.74308,0.74212,0.74262,206400000.0
2006-03-07 10:15:00,0.7428,0.7429,0.74205,0.7429,158400000.0
2006-03-07 10:20:00,0.74296,0.74296,0.74025,0.74285,110400000.0
2006-03-07 10:25:00,0.7426,0.74313,0.74234,0.74276,152000000.0
2006-03-07 10:30:00,0.74258,0.74282,0.74082,0.74192,212400000.0
2006-03-07 10:35:00,0.7421,0.7431,0.74184,0.74301,191400000.0
2006-03-07 10:40:00,0.74266,0.74314,0.74224,0.74282,199800000.0
2006-03-07 10:45:00,0.74288,0.74318,0.74213,0.74287,205200000.0
2006-03-07 10:50:00,0.74254,0.7431,0.74238,0.74271,202000000.0
2006-03-07 10:55:00,0.74239,0.74282,0.74197,0.74235,148800000.0
2006-03-07 11:00:00,0.74236,0.74267,0.74197,0.7422,110400000.0
2006-03-07 11:05:00,0.74228,0.74262,0.73949,0.74262,195000000.0
2006-03-07 11:10:00,0.74234,0.7428,0.74148,0.74157,206800000.0
2006-03-07 11:15:00,0.74188,0.74188,0.74099,0.74123,157800000.0
2006-03-07 11:20:00,0.74166,0.74166,0.74072,0.74077,158800000.0
2006-03-07 11:25:00,0.74143,0.74145,0.7406,0.74086,182800000.0
2006-03-07 11:30:00,0.7409,0.74169,0.74047,0.74169,198400000.0
2006-03-07 11:35:00,0.74137,0.74214,0.74112,0.74167,191800000.0
2006-03-07 11:40:00,0.74195,0.7424,0.74088,0.7416,182400000.0
2006-03-07 11:45:00,0.742,0.74217,0.74124,0.74162,196200000.0
2006-03-07 11:50:00,0.74161,0.74189,0.7395,0.74142,211200000.0
2006-03-07 11:55:00,0.74186,0.74213,0.7414,0.74177,101200000.0
2006-03-07 12:00:00,0.74168,0.74222,0.73964,0.74189,225000000.0
2006-03-07 12:05:00,0.74167,0.74203,0.74118,0.74139,162600000.0
2006-03-07 12:10:00,0.74166,0.74186,0.74113,0.74166,153600000.0
2006-03-07 12:15:00,0.7413,0.74247,0.74108,0.74199,168000000.0
2006-03-07 12:20:00,0.74188,0.74235,0.73965,0.74095,197800000.0
2006-03-07 12:25:00,0.74128,0.7418,0.73901,0.74152,180600000.0
2006-03-07 12:30:00,0.74142,0.74218,0.74135,0.74176,148800000.0
2006-03-07 12:35:00,0.74172,0.74199,0.74115,0.74166,200000000.0
2006-03-07 12:40:00,0.74135,0.74198,0.74111,0.74128,163200000.0
2006-03-07 12:45:00,0.74147,0.74169,0.74077,0.74144,157800000.0
2006-03-07 12:50:00,0.74189,0.74196,0.74022,0.74056,211200000.0
2006-03-07 12:55:00,0.74143,0.74163,0.74096,0.74111,155200000.0
2006-03-07 13:00:00,0.74162,0.74183,0.74065,0.74171,182400000.0
2006-03-07 13:05:00,0.74144,0.74172,0.74099,0.74146,120000000.0
2006-03-07 13:10:00,0.74153,0.74184,0.74099,0.74161,159400000.0
2006-03-07 13:15:00,0.74135,0.74185,0.74103,0.74143,178000000.0
2006-03-07 13:20:00,0.74148,0.74171,0.741,0.74143,149200000.0
2006-03-07 13:25:00,0.74085,0.74199,0.74085,0.74169,187200000.0
2006-03-07 13:30:00,0.74168,0.74224,0.74127,0.74221,192800000.0
2006-03-07 13:35:00,0.74249,0.74249,0.74146,0.74173,206200000.0
2006-03-07 13:40:00,0.74192,0.74195,0.74074,0.741,205800000.0
2006-03-07 13:45:00,0.74105,0.74159,0.74044,0.74116,269200000.0
2006-03-07 13:50:00,0.74154,0.74157,0.74099,0.74129,258600000.0
2006-03-07 13:55:00,0.74117,0.74162,0.74066,0.74134,201000000.0
2006-03-07 14:00:00,0.74136,0.74231,0.74126,0.74205,273600000.0
2006-03-07 14:05:00,0.74201,0.74237,0.74168,0.74192,244800000.0
2006-03-07 14:10:00,0.74197,0.7425,0.74177,0.74215,288800000.0
2006-03-07 14:15:00,0.74248,0.74262,0.74174,0.74257,264000000.0
2006-03-07 14:20:00,0.74228,0.74298,0.74193,0.74254,287400000.0
2006-03-07 14:25:00,0.74264,0.7431,0.74229,0.74281,564400000.0
2006-03-07 14:30:00,0.74273,0.74317,0.74242,0.74274,249600000.0
2006-03-07 14:35:00,0.74262,0.74289,0.74195,0.74212,365200000.0
2006-03-07 14:40:00,0.74271,0.74289,0.74227,0.74227,168400000.0
2006-03-07 14:45:00,0.74262,0.74281,0.74208,0.74264,296800000.0
2006-03-07 14:50:00,0.74234,0.74258,0.74184,0.74258,268800000.0
2006-03-07 14:55:00,0.74264,0.74268,0.74139,0.74139,264400000.0
2006-03-07 15:00:00,0.74149,0.74225,0.74088,0.74225,325600000.0
2006-03-07 15:05:00,0.74232,0.74295,0.74208,0.74225,235200000.0
2006-03-07 15:10:00,0.74217,0.74262,0.7419,0.74212,408000000.0
2006-03-07 15:15:00,0.74204,0.74248,0.74047,0.74201,180800000.0
2006-03-07 15:20:00,0.7418,0.7421,0.74091,0.74143,330000000.0
2006-03-07 15:25:00,0.74133,0.74162,0.7397,0.74103,411600000.0
2006-03-07 15:30:00,0.73869,0.74191,0.73736,0.74185,401400000.0
2006-03-07 15:35:00,0.74158,0.74191,0.74128,0.74156,430200000.0
2006-03-07 15:40:00,0.74136,0.74193,0.74129,0.74161,298000000.0
2006-03-07 15:45:00,0.74145,0.74178,0.74109,0.7413,262200000.0
2006-03-07 15:50:00,0.7413,0.74201,0.74112,0.74201,353200000.0
2006-03-07 15:55:00,0.7419,0.74222,0.74125,0.74145,273800000.0
2006-03-07 16:00:00,0.74179,0.74469,0.74179,0.7442,492600000.0
2006-03-07 16:05:00,0.74399,0.74514,0.74377,0.74487,566200000.0
2006-03-07 16:10:00,0.74512,0.74512,0.74312,0.7444,428000000.0
2006-03-07 16:15:00,0.74421,0.74457,0.74378,0.7442,398200000.0
2006-03-07 16:20:00,0.74437,0.74554,0.74411,0.74528,423000000.0
2006-03-07 16:25:00,0.74505,0.74619,0.74499,0.74559,287600000.0
2006-03-07 16:30:00,0.74579,0.74643,0.74544,0.74544,744200000.0
2006-03-07 16:35:00,0.74572,0.74572,0.74461,0.74515,546400000.0
2006-03-07 16:40:00,0.74474,0.74558,0.74463,0.74533,225600000.0
2006-03-07 16:45:00,0.74531,0.74555,0.74451,0.74456,629400000.0
2006-03-07 16:50:00,0.74485,0.74529,0.74456,0.745,595600000.0
2006-03-07 16:55:00,0.74493,0.745,0.74399,0.74441,600400000.0
2006-03-07 17:00:00,0.7441,0.7447,0.74387,0.74439,710000000.0
2006-03-07 17:05:00,0.74422,0.74484,0.74381,0.74459,479800000.0
2006-03-07 17:10:00,0.74448,0.74503,0.74408,0.74464,541000000.0
2006-03-07 17:15:00,0.74459,0.74515,0.74388,0.74389,508000000.0
2006-03-07 17:20:00,0.74437,0.74469,0.7438,0.74414,287800000.0
2006-03-07 17:25:00,0.74426,0.74519,0.74385,0.74478,413000000.0
2006-03-07 17:30:00,0.74473,0.74509,0.74428,0.74468,465200000.0
2006-03-07 17:35:00,0.74452,0.74498,0.7439,0.74442,815400000.0
2006-03-07 17:40:00,0.7444,0.74485,0.74406,0.74443,369800000.0
2006-03-07 17:45:00,0.74448,0.74466,0.74362,0.74382,657000000.0
2006-03-07 17:50:00,0.74374,0.74447,0.74283,0.74403,478600000.0
2006-03-07 17:55:00,0.74466,0.74528,0.74415,0.74488,860400000.0
2006-03-07 18:00:00,0.74522,0.74522,0.74445,0.74469,533600000.0
2006-03-07 18:05:00,0.74499,0.74501,0.74372,0.74439,981400000.0
2006-03-07 18:10:00,0.74419,0.74447,0.74348,0.74383,317600000.0
2006-03-07 18:15:00,0.74396,0.74422,0.7436,0.74407,310200000.0
2006-03-07 18:20:00,0.74385,0.74427,0.74352,0.74385,418000000.0
2006-03-07 18:25:00,0.74395,0.74445,0.74335,0.74396,289600000.0
2006-03-07 18:30:00,0.74444,0.74453,0.74177,0.74344,250400000.0
2006-03-07 18:35:00,0.74339,0.74379,0.7419,0.74303,240000000.0
2006-03-07 18:40:00,0.74335,0.74371,0.74314,0.74335,202000000.0
2006-03-07 18:45:00,0.74341,0.7439,0.74232,0.74375,354200000.0
2006-03-07 18:50:00,0.74372,0.74377,0.74309,0.74362,213600000.0
2006-03-07 18:55:00,0.74308,0.74355,0.7423,0.74282,247400000.0
2006-03-07 19:00:00,0.74292,0.74319,0.74216,0.74231,197200000.0
2006-03-07 19:05:00,0.74211,0.74293,0.74182,0.74263,508800000.0
2006-03-07 19:10:00,0.74312,0.74359,0.74293,0.74331,244800000.0
2006-03-07 19:15:00,0.74332,0.7436,0.74292,0.74302,180800000.0
2006-03-07 19:20:00,0.74318,0.74355,0.74287,0.74314,139200000.0
2006-03-07 19:25:00,0.7431,0.74357,0.7427,0.74334,182400000.0
2006-03-07 19:30:00,0.74306,0.74347,0.74285,0.74307,184000000.0
2006-03-07 19:35:00,0.74274,0.74329,0.74269,0.74319,100000000.0
2006-03-07 19:40:00,0.74311,0.74313,0.74207,0.74257,198800000.0
2006-03-07 19:45:00,0.74272,0.7433,0.74254,0.743,158400000.0
2006-03-07 19:50:00,0.74286,0.74347,0.74281,0.74321,177600000.0
2006-03-07 19:55:00,0.74309,0.74356,0.74272,0.74328,148200000.0
2006-03-07 20:00:00,0.74328,0.74359,0.74042,0.74321,150400000.0
2006-03-07 20:05:00,0.74347,0.74372,0.74308,0.74337,140800000.0
2006-03-07 20:10:00,0.74366,0.74374,0.74314,0.74337,149600000.0
2006-03-07 20:15:00,0.74332,0.74375,0.74303,0.74375,115200000.0
2006-03-07 20:20:00,0.74311,0.74395,0.74134,0.74393,152000000.0
2006-03-07 20:25:00,0.744,0.74424,0.74358,0.74424,176400000.0
2006-03-07 20:30:00,0.74409,0.74471,0.74409,0.74447,101200000.0
2006-03-07 20:35:00,0.74438,0.74483,0.74423,0.74461,116800000.0
2006-03-07 20:40:00,0.74466,0.74473,0.74414,0.74441,76800000.0
2006-03-07 20:45:00,0.74467,0.74485,0.74426,0.74452,147200000.0
2006-03-07 20:50:00,0.74467,0.74535,0.74308,0.74474,178000000.0
2006-03-07 20:55:00,0.74461,0.74527,0.7446,0.74496,145600000.0
2006-03-07 21:00:00,0.745,0.74559,0.74481,0.74534,115600000.0
2006-03-07 21:05:00,0.7456,0.7459,0.74521,0.74532,187200000.0
2006-03-07 21:10:00,0.7451,0.7455,0.74475,0.74511,107600000.0
2006-03-07 21:15:00,0.74533,0.74533,0.74437,0.74508,182200000.0
2006-03-07 21:20:00,0.7451,0.74519,0.74349,0.74435,112000000.0
2006-03-07 21:25:00,0.74468,0.74498,0.74248,0.74494,76800000.0
2006-03-07 21:30:00,0.74486,0.74486,0.74441,0.74466,29200000.0
2006-03-07 21:35:00,0.74467,0.74517,0.74449,0.74484,162000000.0
2006-03-07 21:40:00,0.7447,0.74496,0.74453,0.74453,35600000.0
2006-03-07 21:45:00,0.7449,0.74514,0.74467,0.74509,72000000.0
2006-03-07 21:50:00,0.74496,0.74508,0.74442,0.745,63400000.0
2006-03-07 21:55:00,0.7447,0.74496,0.74331,0.74435,67600000.0
2006-03-07 22:00:00,0.74484,0.74484,0.74411,0.74444,67200000.0
2006-03-07 22:05:00,0.74468,0.74468,0.74388,0.74388,62400000.0
2006-03-07 22:10:00,0.74434,0.74457,0.74318,0.74424,70400000.0
2006-03-07 22:15:00,0.74419,0.74469,0.74398,0.74437,95200000.0
2006-03-07 22:20:00,0.74439,0.7448,0.74419,0.74433,91200000.0
2006-03-07 22:25:00,0.74445,0.74476,0.74428,0.74431,32000000.0
2006-03-07 22:30:00,0.74423,0.74473,0.74401,0.74467,62200000.0
2006-03-07 22:35:00,0.74467,0.74479,0.74423,0.74454,73600000.0
2006-03-07 22:40:00,0.74482,0.7449,0.74373,0.74447,143400000.0
2006-03-07 22:45:00,0.7443,0.74511,0.74426,0.74511,83000000.0
2006-03-07 22:50:00,0.74457,0.74554,0.74441,0.74525,140800000.0
2006-03-07 22:55:00,0.74486,0.74525,0.74463,0.74511,128000000.0
2006-03-07 23:00:00,0.7451,0.74517,0.74452,0.74492,159200000.0
2006-03-07 23:05:00,0.74458,0.74497,0.74447,0.74463,158800000.0
2006-03-07 23:25:00,0.74496,0.74498,0.7444,0.74451,48000000.0
2006-03-07 23:35:00,0.74467,0.7451,0.74465,0.7451,28200000.0
2006-03-07 23:40:00,0.74474,0.7451,0.74467,0.74468,36800000.0
2006-03-07 23:45:00,0.7451,0.7451,0.74448,0.74452,86400000.0
2006-03-07 23:50:00,0.74479,0.74491,0.74408,0.74491,94200000.0
2006-03-07 23:55:00,0.74482,0.74491,0.7443,0.74449,91200000.0
2006-03-08 00:25:00,0.74485,0.74485,0.74396,0.74425,189200000.0
2006-03-08 00:30:00,0.74451,0.74451,0.74344,0.74412,163200000.0
2006-03-08 00:35:00,0.74365,0.74394,0.74304,0.74355,148000000.0
2006-03-08 00:40:00,0.74329,0.74383,0.74296,0.74345,99600000.0
2006-03-08 00:45:00,0.74379,0.74383,0.74327,0.74369,61800000.0
2006-03-08 00:50:00,0.74359,0.74359,0.74313,0.74331,33600000.0
2006-03-08 00:55:00,0.74365,0.74377,0.7432,0.74359,115200000.0
2006-03-08 01:00:00,0.74367,0.74422,0.74308,0.74376,162600000.0
2006-03-08 01:05:00,0.74362,0.74406,0.74334,0.74371,197400000.0
2006-03-08 01:10:00,0.74407,0.74438,0.74358,0.74416,133800000.0
2006-03-08 01:15:00,0.74392,0.74422,0.74373,0.74395,23400000.0
2006-03-08 01:20:00,0.7442,0.74424,0.74307,0.74342,115200000.0
2006-03-08 01:25:00,0.74373,0.74405,0.74306,0.74348,206200000.0
2006-03-08 01:30:00,0.74322,0.74383,0.74322,0.74323,91600000.0
2006-03-08 01:35:00,0.74366,0.74384,0.743,0.74328,136400000.0
2006-03-08 01:40:00,0.74384,0.74384,0.74331,0.74336,131600000.0
2006-03-08 01:45:00,0.7433,0.74406,0.74328,0.7439,128000000.0
2006-03-08 01:50:00,0.7434,0.74402,0.74339,0.74378,110400000.0
2006-03-08 01:55:00,0.7436,0.74402,0.74326,0.74392,148800000.0
2006-03-08 02:00:00,0.74375,0.74441,0.74353,0.74396,166800000.0
2006-03-08 02:05:00,0.74437,0.74457,0.74375,0.74449,159400000.0
2006-03-08 02:10:00,0.74421,0.74489,0.74395,0.74461,129000000.0
2006-03-08 02:15:00,0.74462,0.74507,0.74407,0.74411,162000000.0
2006-03-08 02:20:00,0.74433,0.74536,0.74421,0.74511,162000000.0
2006-03-08 02:25:00,0.74496,0.74632,0.74467,0.74632,137600000.0
2006-03-08 02:30:00,0.74599,0.74649,0.74456,0.7458,160400000.0
2006-03-08 02:35:00,0.74558,0.74636,0.74558,0.74636,182000000.0
2006-03-08 02:40:00,0.74629,0.74662,0.74609,0.74636,33600000.0
2006-03-08 02:45:00,0.74626,0.74652,0.74554,0.74602,78400000.0
2006-03-08 02:50:00,0.74608,0.7463,0.74567,0.74577,98600000.0
2006-03-08 02:55:00,0.74625,0.74671,0.74589,0.7462,158400000.0
2006-03-08 03:00:00,0.74602,0.74662,0.74589,0.74608,156000000.0
2006-03-08 03:05:00,0.74649,0.74649,0.74592,0.74601,38400000.0
2006-03-08 03:10:00,0.74601,0.74678,0.74598,0.74608,113600000.0
2006-03-08 03:15:00,0.74648,0.74677,0.74604,0.74643,104000000.0
2006-03-08 03:20:00,0.74646,0.74678,0.746,0.746,164800000.0
2006-03-08 03:25:00,0.74641,0.74649,0.74568,0.7458,109800000.0
2006-03-08 03:30:00,0.74597,0.74622,0.74563,0.74564,92800000.0
2006-03-08 03:35:00,0.74585,0.74642,0.7454,0.74594,133800000.0
2006-03-08 03:40:00,0.74616,0.74631,0.74484,0.74603,136000000.0
2006-03-08 03:45:00,0.74613,0.74641,0.74512,0.74628,142800000.0
2006-03-08 03:50:00,0.74647,0.74712,0.7448,0.74681,147600000.0
2006-03-08 03:55:00,0.74699,0.74716,0.74637,0.74681,254600000.0
2006-03-08 04:00:00,0.74648,0.7468,0.74598,0.74672,120000000.0
2006-03-08 04:05:00,0.74653,0.74681,0.74574,0.74668,129400000.0
2006-03-08 04:10:00,0.74638,0.74669,0.74612,0.74622,113800000.0
2006-03-08 04:15:00,0.74621,0.74659,0.74596,0.74639,84800000.0
2006-03-08 04:20:00,0.74595,0.74628,0.74406,0.746,136000000.0
2006-03-08 04:25:00,0.746,0.74667,0.74497,0.74616,172200000.0
2006-03-08 04:30:00,0.74576,0.74612,0.74547,0.74558,133200000.0
2006-03-08 04:35:00,0.74566,0.74566,0.74413,0.74496,142200000.0
2006-03-08 04:40:00,0.74506,0.74567,0.74491,0.7451,182400000.0
2006-03-08 04:45:00,0.74526,0.74537,0.74441,0.74483,169600000.0
2006-03-08 04:50:00,0.74515,0.74555,0.74485,0.74509,54400000.0
2006-03-08 04:55:00,0.74511,0.74547,0.74481,0.74521,120000000.0
2006-03-08 05:00:00,0.745,0.74549,0.74403,0.74492,140200000.0
2006-03-08 05:05:00,0.74528,0.74579,0.74504,0.74553,100800000.0
2006-03-08 05:10:00,0.74524,0.74568,0.7448,0.74505,175400000.0
2006-03-08 05:15:00,0.74542,0.74623,0.74524,0.74583,96000000.0
2006-03-08 05:20:00,0.74599,0.74666,0.7458,0.74631,83600000.0
2006-03-08 05:25:00,0.7464,0.74669,0.74594,0.74662,96000000.0
2006-03-08 05:30:00,0.74662,0.7468,0.7462,0.7465,129600000.0
2006-03-08 05:35:00,0.74651,0.74656,0.74593,0.74656,105000000.0
2006-03-08 05:45:00,0.74657,0.74657,0.74588,0.74608,96000000.0
2006-03-08 05:50:00,0.74607,0.74666,0.74591,0.74598,101200000.0
2006-03-08 05:55:00,0.74653,0.74654,0.74557,0.74557,121000000.0
2006-03-08 06:00:00,0.7457,0.74621,0.74553,0.74578,57600000.0
2006-03-08 06:05:00,0.74627,0.74659,0.74571,0.7463,102400000.0
2006-03-08 06:10:00,0.74635,0.74697,0.74609,0.74691,195200000.0
2006-03-08 06:15:00,0.74662,0.7471,0.74641,0.7471,91200000.0
2006-03-08 06:20:00,0.74691,0.74721,0.74641,0.74667,83200000.0
2006-03-08 06:25:00,0.74693,0.74693,0.74624,0.74677,91600000.0
2006-03-08 06:30:00,0.74648,0.74674,0.74611,0.74618,33600000.0
2006-03-08 06:35:00,0.74649,0.74671,0.74625,0.74646,38400000.0
2006-03-08 06:40:00,0.7467,0.7467,0.74602,0.74615,143400000.0
2006-03-08 06:45:00,0.74639,0.74652,0.74583,0.74622,123200000.0
2006-03-08 06:50:00,0.74615,0.74676,0.74608,0.74668,96000000.0
2006-03-08 06:55:00,0.74644,0.74679,0.74622,0.74636,104000000.0
2006-03-08 07:00:00,0.74655,0.74678,0.74631,0.74675,38400000.0
2006-03-08 07:05:00,0.74597,0.74653,0.74554,0.74612,168000000.0
2006-03-08 07:10:00,0.74568,0.7461,0.74549,0.74575,180800000.0
2006-03-08 07:15:00,0.74599,0.74614,0.74554,0.74587,100600000.0
2006-03-08 07:20:00,0.74597,0.74652,0.74573,0.74629,104000000.0
2006-03-08 07:25:00,0.74629,0.74691,0.74606,0.74661,164800000.0
2006-03-08 07:30:00,0.74685,0.74685,0.74613,0.74666,119400000.0
2006-03-08 07:35:00,0.74635,0.747,0.74617,0.74672,173800000.0
2006-03-08 07:40:00,0.74664,0.74701,0.74635,0.74653,145600000.0
2006-03-08 07:45:00,0.74666,0.74741,0.7466,0.74683,99600000.0
2006-03-08 07:50:00,0.74716,0.74747,0.7455,0.74695,182400000.0
2006-03-08 07:55:00,0.74715,0.74742,0.74629,0.74646,143400000.0
2006-03-08 08:00:00,0.74671,0.74703,0.74634,0.74646,158800000.0
2006-03-08 08:05:00,0.74677,0.74711,0.74557,0.74692,134400000.0
2006-03-08 08:10:00,0.74664,0.74708,0.74639,0.74656,136000000.0
2006-03-08 08:15:00,0.74627,0.74693,0.74611,0.74693,148800000.0
2006-03-08 08:20:00,0.7466,0.74686,0.74433,0.74632,120000000.0
2006-03-08 08:25:00,0.74645,0.74683,0.74623,0.74659,142600000.0
2006-03-08 08:30:00,0.74681,0.74687,0.74591,0.74642,162600000.0
2006-03-08 08:35:00,0.74641,0.7471,0.74616,0.7466,191400000.0
2006-03-08 08:40:00,0.74645,0.7467,0.74596,0.74665,88000000.0
2006-03-08 08:45:00,0.74615,0.74707,0.74615,0.74683,129000000.0
2006-03-08 08:50:00,0.74706,0.74746,0.74665,0.74709,118400000.0
2006-03-08 08:55:00,0.74716,0.74741,0.74673,0.74694,96000000.0
2006-03-08 09:00:00,0.74725,0.74725,0.7464,0.74703,160400000.0
2006-03-08 09:05:00,0.74687,0.74728,0.74655,0.7467,84800000.0
2006-03-08 09:10:00,0.74705,0.74713,0.74634,0.74713,133800000.0
2006-03-08 09:15:00,0.74716,0.74771,0.74519,0.74749,167800000.0
2006-03-08 09:20:00,0.74774,0.74792,0.74682,0.74695,172800000.0
2006-03-08 09:25:00,0.74685,0.74731,0.74664,0.74684,182800000.0
2006-03-08 09:30:00,0.74689,0.7482,0.74672,0.74786,201600000.0
2006-03-08 09:35:00,0.74767,0.74803,0.74746,0.74752,105600000.0
2006-03-08 09:40:00,0.74772,0.7478,0.74532,0.74699,114600000.0
2006-03-08 09:45:00,0.74754,0.74754,0.74692,0.747,206400000.0
2006-03-08 09:50:00,0.74745,0.74792,0.74696,0.74768,178400000.0
2006-03-08 09:55:00,0.74751,0.74788,0.74712,0.74741,197200000.0
2006-03-08 10:00:00,0.74753,0.74786,0.74671,0.74718,209600000.0
2006-03-08 10:05:00,0.74675,0.74702,0.7458,0.74615,187200000.0
2006-03-08 10:10:00,0.74687,0.7469,0.74577,0.74613,206400000.0
2006-03-08 10:15:00,0.74613,0.74669,0.74587,0.74618,191400000.0
2006-03-08 10:20:00,0.74618,0.74643,0.74425,0.74609,124800000.0
2006-03-08 10:25:00,0.74611,0.74676,0.74588,0.7464,183200000.0
2006-03-08 10:30:00,0.74648,0.74673,0.74558,0.74588,124800000.0
2006-03-08 10:35:00,0.74601,0.7463,0.74559,0.74577,72000000.0
2006-03-08 10:40:00,0.74581,0.74623,0.74535,0.74561,167400000.0
2006-03-08 10:45:00,0.74533,0.74578,0.74471,0.74535,206200000.0
2006-03-08 10:50:00,0.74522,0.74594,0.74518,0.74561,202400000.0
2006-03-08 10:55:00,0.74512,0.746,0.74507,0.74576,202000000.0
2006-03-08 11:00:00,0.74551,0.74662,0.74531,0.74654,186600000.0
2006-03-08 11:05:00,0.74656,0.74691,0.74614,0.74667,150400000.0
2006-03-08 11:10:00,0.74693,0.74739,0.74646,0.74695,206800000.0
2006-03-08 11:15:00,0.74694,0.74731,0.74623,0.74653,94400000.0
2006-03-08 11:20:00,0.74669,0.74705,0.74606,0.7469,196200000.0
2006-03-08 11:25:00,0.74666,0.74699,0.74629,0.74699,96000000.0
2006-03-08 11:30:00,0.74679,0.74727,0.74607,0.74703,195200000.0
2006-03-08 11:35:00,0.74738,0.74794,0.74696,0.74747,192400000.0
2006-03-08 11:40:00,0.74789,0.74823,0.7469,0.74784,166400000.0
2006-03-08 11:45:00,0.74817,0.74824,0.74727,0.74781,196800000.0
2006-03-08 11:50:00,0.74776,0.74804,0.74548,0.74765,211000000.0
2006-03-08 11:55:00,0.74754,0.74817,0.74727,0.74792,139600000.0
2006-03-08 12:00:00,0.74782,0.74856,0.74573,0.74819,225600000.0
2006-03-08 12:05:00,0.74839,0.74872,0.74774,0.74824,196600000.0
2006-03-08 12:10:00,0.74827,0.74875,0.74804,0.74833,220200000.0
2006-03-08 12:15:00,0.7484,0.74893,0.74808,0.74864,220000000.0
2006-03-08 12:20:00,0.74874,0.74925,0.74686,0.74883,202000000.0
2006-03-08 12:25:00,0.74895,0.74931,0.74665,0.74908,182400000.0
2006-03-08 12:30:00,0.74912,0.74912,0.74818,0.74856,187600000.0
2006-03-08 12:35:00,0.74848,0.74895,0.74775,0.74826,207800000.0
2006-03-08 12:40:00,0.74808,0.74856,0.74775,0.74818,215400000.0
2006-03-08 12:45:00,0.74841,0.74855,0.74786,0.74816,157800000.0
2006-03-08 12:50:00,0.74813,0.74835,0.74766,0.74803,158800000.0
2006-03-08 12:55:00,0.748,0.74864,0.748,0.7485,95400000.0
2006-03-08 13:00:00,0.74827,0.7488,0.7476,0.74838,148800000.0
2006-03-08 13:05:00,0.74801,0.74851,0.74765,0.74822,197200000.0
2006-03-08 13:10:00,0.74801,0.74843,0.74769,0.74804,164800000.0
2006-03-08 13:15:00,0.74812,0.74868,0.74782,0.74868,182200000.0
2006-03-08 13:20:00,0.74835,0.74865,0.74803,0.74848,148800000.0
2006-03-08 13:25:00,0.74817,0.74862,0.74796,0.74824,192800000.0
2006-03-08 13:30:00,0.74824,0.74911,0.74799,0.7488,148800000.0
2006-03-08 13:35:00,0.74889,0.74925,0.74854,0.74893,205800000.0
2006-03-08 13:40:00,0.74901,0.74945,0.74839,0.74839,205200000.0
2006-03-08 13:45:00,0.74826,0.74915,0.74797,0.74848,360400000.0
2006-03-08 13:50:00,0.74838,0.74892,0.74589,0.74821,292800000.0
2006-03-08 13:55:00,0.74837,0.7492,0.74806,0.74868,201600000.0
2006-03-08 14:00:00,0.7487,0.74876,0.7478,0.74813,276200000.0
2006-03-08 14:05:00,0.74826,0.74869,0.74786,0.74824,206400000.0
2006-03-08 14:10:00,0.74866,0.74872,0.74793,0.74847,288800000.0
2006-03-08 14:15:00,0.74849,0.74849,0.74758,0.74789,263800000.0
2006-03-08 14:20:00,0.74789,0.7482,0.74751,0.74777,249600000.0
2006-03-08 14:25:00,0.74807,0.74829,0.74739,0.74806,619400000.0
2006-03-08 14:30:00,0.74773,0.74804,0.74728,0.74745,234600000.0
2006-03-08 14:35:00,0.7471,0.74817,0.74696,0.74784,369800000.0
2006-03-08 14:40:00,0.74783,0.74811,0.74747,0.7481,254400000.0
2006-03-08 14:45:00,0.74804,0.74836,0.74777,0.74807,248800000.0
2006-03-08 14:50:00,0.74806,0.74862,0.74781,0.74814,360000000.0
2006-03-08 14:55:00,0.74847,0.74847,0.74736,0.74743,265200000.0
2006-03-08 15:00:00,0.74769,0.74803,0.74716,0.74748,326400000.0
2006-03-08 15:05:00,0.74764,0.7478,0.74697,0.74759,235600000.0
2006-03-08 15:10:00,0.74758,0.74785,0.74704,0.74708,450000000.0
2006-03-08 15:15:00,0.74717,0.74814,0.74499,0.74813,236800000.0
2006-03-08 15:20:00,0.7483,0.7483,0.74702,0.74702,347200000.0
2006-03-08 15:25:00,0.74707,0.74756,0.74582,0.74731,412600000.0
2006-03-08 15:30:00,0.74501,0.74774,0.74354,0.74732,406800000.0
2006-03-08 15:35:00,0.74701,0.74758,0.74675,0.74696,431800000.0
2006-03-08 15:40:00,0.74735,0.74774,0.74682,0.7475,299200000.0
2006-03-08 15:45:00,0.74748,0.74767,0.74706,0.74734,360400000.0
2006-03-08 15:50:00,0.74723,0.74786,0.74696,0.74743,355200000.0
2006-03-08 15:55:00,0.74777,0.74805,0.74675,0.74691,273600000.0
2006-03-08 16:00:00,0.74685,0.74758,0.74678,0.74678,493800000.0
2006-03-08 16:05:00,0.74669,0.74746,0.7464,0.74719,566400000.0
2006-03-08 16:10:00,0.74747,0.74769,0.74525,0.74695,427000000.0
2006-03-08 16:15:00,0.74718,0.74726,0.74643,0.74667,398200000.0
2006-03-08 16:20:00,0.74655,0.74715,0.74508,0.7469,286200000.0
2006-03-08 16:25:00,0.7466,0.7483,0.74647,0.74787,253600000.0
2006-03-08 16:30:00,0.74778,0.74806,0.74656,0.74677,744400000.0
2006-03-08 16:35:00,0.7466,0.74689,0.74559,0.74641,547000000.0
2006-03-08 16:40:00,0.74634,0.74708,0.7461,0.74656,406200000.0
2006-03-08 16:45:00,0.74667,0.74774,0.74661,0.74774,777600000.0
2006-03-08 16:50:00,0.74768,0.74789,0.74708,0.74784,592600000.0
2006-03-08 16:55:00,0.74789,0.74789,0.74727,0.74774,600800000.0
2006-03-08 17:00:00,0.74777,0.74777,0.74677,0.74727,704400000.0
2006-03-08 17:05:00,0.74726,0.74783,0.74707,0.74772,503400000.0
2006-03-08 17:10:00,0.7476,0.74786,0.74705,0.74753,542600000.0
2006-03-08 17:15:00,0.74743,0.74801,0.74738,0.74763,403000000.0
2006-03-08 17:20:00,0.74761,0.748,0.74744,0.74776,236000000.0
2006-03-08 17:25:00,0.74735,0.74794,0.74718,0.74751,412800000.0
2006-03-08 17:30:00,0.74741,0.74807,0.74713,0.74775,459400000.0
2006-03-08 17:35:00,0.74799,0.74837,0.74761,0.74827,813800000.0
2006-03-08 17:40:00,0.74784,0.74854,0.74784,0.74815,369800000.0
2006-03-08 17:45:00,0.74789,0.74837,0.74768,0.74805,654400000.0
2006-03-08 17:50:00,0.74814,0.74885,0.74779,0.74883,494200000.0
2006-03-08 17:55:00,0.74876,0.74926,0.74859,0.74886,859000000.0
2006-03-08 18:00:00,0.74891,0.74918,0.74852,0.7491,585400000.0
2006-03-08 18:05:00,0.74909,0.74934,0.74865,0.74905,982800000.0
2006-03-08 18:10:00,0.74866,0.74918,0.74851,0.74861,317200000.0
2006-03-08 18:15:00,0.74932,0.74954,0.7487,0.74918,344800000.0
2006-03-08 18:20:00,0.74907,0.74953,0.7484,0.74923,469200000.0
2006-03-08 18:25:00,0.74925,0.74964,0.74861,0.74918,334800000.0
2006-03-08 18:30:00,0.74969,0.74995,0.74731,0.74995,210600000.0
2006-03-08 18:35:00,0.74955,0.74997,0.74771,0.74926,297400000.0
2006-03-08 18:40:00,0.74898,0.75001,0.74898,0.75001,201000000.0
2006-03-08 18:45:00,0.75012,0.75037,0.74918,0.75013,355000000.0
2006-03-08 18:50:00,0.75011,0.75085,0.7501,0.75053,206200000.0
2006-03-08 18:55:00,0.7508,0.75082,0.74994,0.75019,239800000.0
2006-03-08 19:00:00,0.75029,0.75069,0.74998,0.75015,196800000.0
2006-03-08 19:05:00,0.75036,0.75099,0.75017,0.75074,503800000.0
2006-03-08 19:10:00,0.75052,0.75066,0.74993,0.7504,172800000.0
2006-03-08 19:15:00,0.75031,0.75203,0.75022,0.75174,176000000.0
2006-03-08 19:20:00,0.75171,0.75195,0.75119,0.75174,192400000.0
2006-03-08 19:25:00,0.75139,0.75216,0.75106,0.75189,193000000.0
2006-03-08 19:30:00,0.75219,0.75262,0.75167,0.7523,187200000.0
2006-03-08 19:35:00,0.7524,0.75321,0.75216,0.75321,188800000.0
2006-03-08 19:40:00,0.75275,0.75382,0.75243,0.75328,220200000.0
2006-03-08 19:45:00,0.75326,0.75377,0.75309,0.75371,192400000.0
2006-03-08 19:50:00,0.75318,0.75383,0.75309,0.7533,177600000.0
2006-03-08 19:55:00,0.75329,0.75391,0.75324,0.75384,182800000.0
2006-03-08 20:00:00,0.75355,0.7543,0.75273,0.75394,147600000.0
2006-03-08 20:05:00,0.75353,0.75391,0.7532,0.7532,77200000.0
2006-03-08 20:10:00,0.75336,0.75367,0.75297,0.75317,189200000.0
2006-03-08 20:15:00,0.75313,0.7535,0.75271,0.75311,153400000.0
2006-03-08 20:20:00,0.75309,0.75321,0.75257,0.75293,65600000.0
2006-03-08 20:25:00,0.75322,0.75354,0.75276,0.75329,130000000.0
2006-03-08 20:30:00,0.75309,0.75368,0.75291,0.7532,78400000.0
2006-03-08 20:35:00,0.75369,0.75369,0.75303,0.75338,100800000.0
2006-03-08 20:40:00,0.75328,0.75367,0.75289,0.75363,91200000.0
2006-03-08 20:45:00,0.75314,0.75359,0.75311,0.75355,43200000.0
2006-03-08 20:50:00,0.75302,0.75369,0.75132,0.75322,110200000.0
2006-03-08 20:55:00,0.75353,0.75383,0.75319,0.75339,122000000.0
2006-03-08 21:00:00,0.75325,0.7536,0.75301,0.75339,77800000.0
2006-03-08 21:05:00,0.75312,0.7534,0.75279,0.75312,148800000.0
2006-03-08 21:10:00,0.75329,0.75334,0.75258,0.75285,136000000.0
2006-03-08 21:15:00,0.75233,0.75304,0.75221,0.75266,152400000.0
2006-03-08 21:20:00,0.75245,0.75313,0.75243,0.75309,65600000.0
2006-03-08 21:25:00,0.75277,0.75305,0.7525,0.75297,95400000.0
2006-03-08 21:30:00,0.75292,0.7534,0.75249,0.75313,156800000.0
2006-03-08 21:35:00,0.75309,0.75333,0.75263,0.75331,144000000.0
2006-03-08 21:40:00,0.75273,0.75324,0.75112,0.75311,91600000.0
2006-03-08 21:45:00,0.75277,0.75329,0.75276,0.75325,72400000.0
2006-03-08 21:50:00,0.7532,0.75339,0.75186,0.75186,161600000.0
2006-03-08 21:55:00,0.7531,0.75382,0.75153,0.75328,52800000.0
2006-03-08 22:00:00,0.754,0.754,0.75332,0.75332,44800000.0
2006-03-08 22:05:00,0.75358,0.75359,0.75294,0.75341,133800000.0
2006-03-08 22:10:00,0.75326,0.75376,0.7529,0.75321,150800000.0
2006-03-08 22:15:00,0.75343,0.75354,0.75281,0.75318,128000000.0
2006-03-08 22:20:00,0.75311,0.75351,0.75288,0.75322,61200000.0
2006-03-08 22:25:00,0.7532,0.75344,0.7528,0.75302,48000000.0
2006-03-08 22:30:00,0.75298,0.75335,0.75277,0.75285,127400000.0
2006-03-08 22:35:00,0.75328,0.75347,0.75285,0.75323,126800000.0
2006-03-08 22:40:00,0.7531,0.75335,0.75276,0.7528,110200000.0
2006-03-08 22:45:00,0.75315,0.7532,0.75245,0.75279,72000000.0
2006-03-08 22:50:00,0.75279,0.75307,0.7523,0.75274,68800000.0
2006-03-08 22:55:00,0.75297,0.75297,0.75239,0.75258,86400000.0
2006-03-08 23:00:00,0.75239,0.75274,0.75197,0.75217,134400000.0
2006-03-08 23:05:00,0.75245,0.75254,0.75198,0.75231,173200000.0
2006-03-08 23:10:00,0.75204,0.75269,0.7519,0.75263,126800000.0
2006-03-08 23:15:00,0.75235,0.75267,0.75216,0.7524,100800000.0
2006-03-08 23:20:00,0.75249,0.75286,0.75225,0.75248,98600000.0
2006-03-08 23:25:00,0.75287,0.75296,0.75234,0.75268,123200000.0
2006-03-08 23:30:00,0.75184,0.75293,0.75046,0.75221,140800000.0
2006-03-08 23:35:00,0.75212,0.75263,0.75089,0.75209,156800000.0
2006-03-08 23:40:00,0.75224,0.75253,0.752,0.75202,76800000.0
2006-03-08 23:45:00,0.75225,0.75252,0.75192,0.75216,181200000.0
2006-03-08 23:50:00,0.75247,0.7526,0.75176,0.75231,107000000.0
2006-03-08 23:55:00,0.75226,0.75263,0.752,0.75241,94200000.0
2006-03-09 00:20:00,0.7525,0.7525,0.75168,0.75181,47400000.0
2006-03-09 00:25:00,0.75159,0.75204,0.75002,0.75132,177600000.0
2006-03-09 00:30:00,0.75144,0.75191,0.75123,0.75186,140200000.0
2006-03-09 00:35:00,0.7515,0.75215,0.7515,0.75156,105000000.0
2006-03-09 00:40:00,0.75188,0.75196,0.75129,0.75129,82600000.0
2006-03-09 00:45:00,0.75177,0.75207,0.75106,0.75123,168000000.0
2006-03-09 00:50:00,0.75106,0.75188,0.75106,0.75188,139200000.0
2006-03-09 00:55:00,0.75167,0.75191,0.75133,0.75153,43200000.0
2006-03-09 01:00:00,0.75185,0.75225,0.75143,0.75196,114600000.0
2006-03-09 01:05:00,0.75167,0.75215,0.75015,0.75173,38400000.0
2006-03-09 01:10:00,0.75182,0.75221,0.75143,0.75172,134800000.0
2006-03-09 01:15:00,0.75204,0.75211,0.75167,0.75184,38400000.0
2006-03-09 01:20:00,0.75159,0.75213,0.7493,0.75212,67200000.0
2006-03-09 01:25:00,0.75188,0.75214,0.7516,0.75172,33600000.0
2006-03-09 01:30:00,0.75168,0.75204,0.74904,0.7515,154000000.0
2006-03-09 01:35:00,0.7521,0.7521,0.75123,0.75158,105600000.0
2006-03-09 01:40:00,0.75188,0.75201,0.75148,0.75167,128000000.0
2006-03-09 01:45:00,0.75143,0.7521,0.75123,0.75197,126400000.0
2006-03-09 01:50:00,0.75166,0.75197,0.75126,0.75192,100800000.0
2006-03-09 01:55:00,0.75168,0.75216,0.75148,0.75216,89000000.0
2006-03-09 02:00:00,0.75201,0.75228,0.75173,0.75179,68800000.0
2006-03-09 02:05:00,0.75198,0.7523,0.75164,0.75177,166400000.0
2006-03-09 02:10:00,0.75171,0.752,0.75079,0.7511,164200000.0
2006-03-09 02:15:00,0.75148,0.75163,0.75109,0.75124,34000000.0
2006-03-09 02:20:00,0.7514,0.75208,0.75115,0.75122,144000000.0
2006-03-09 02:25:00,0.75106,0.75153,0.75093,0.75141,65600000.0
2006-03-09 02:30:00,0.75113,0.75201,0.75096,0.7515,150400000.0
2006-03-09 02:35:00,0.75131,0.75162,0.7502,0.75062,176000000.0
2006-03-09 02:40:00,0.75045,0.75137,0.74749,0.75115,152000000.0
2006-03-09 02:45:00,0.75111,0.75136,0.74986,0.75054,128000000.0
2006-03-09 02:50:00,0.75008,0.75062,0.74996,0.75015,120000000.0
2006-03-09 02:55:00,0.75061,0.75061,0.74951,0.75007,138600000.0
2006-03-09 03:00:00,0.75005,0.75034,0.74972,0.75027,172800000.0
2006-03-09 03:05:00,0.75004,0.75031,0.74971,0.7502,180800000.0
2006-03-09 03:10:00,0.74983,0.75041,0.74969,0.75011,60800000.0
2006-03-09 03:15:00,0.75031,0.75031,0.74724,0.74965,125800000.0
2006-03-09 03:20:00,0.74991,0.75013,0.7495,0.75013,96000000.0
2006-03-09 03:25:00,0.7502,0.75025,0.7492,0.74965,172800000.0
2006-03-09 03:30:00,0.74958,0.74992,0.74738,0.74933,128000000.0
2006-03-09 03:35:00,0.74997,0.75013,0.74944,0.74984,134400000.0
2006-03-09 03:40:00,0.75012,0.75012,0.74931,0.74968,72000000.0
2006-03-09 03:45:00,0.7494,0.74986,0.7494,0.7498,24000000.0
2006-03-09 03:50:00,0.74981,0.74981,0.74906,0.74926,130000000.0
2006-03-09 03:55:00,0.74902,0.74947,0.7486,0.74885,205800000.0
2006-03-09 04:00:00,0.74928,0.74947,0.74885,0.749,118400000.0
2006-03-09 04:05:00,0.74911,0.7494,0.74835,0.74896,127200000.0
2006-03-09 04:10:00,0.74897,0.74934,0.74874,0.74893,87400000.0
2006-03-09 04:15:00,0.74923,0.74923,0.74866,0.74874,91200000.0
2006-03-09 04:25:00,0.74879,0.7491,0.74846,0.74893,166400000.0
2006-03-09 04:30:00,0.7488,0.74941,0.74858,0.74913,105600000.0
2006-03-09 04:35:00,0.7493,0.74976,0.74913,0.74972,100800000.0
2006-03-09 04:40:00,0.74955,0.74977,0.7493,0.7493,110800000.0
2006-03-09 04:45:00,0.74957,0.74977,0.74905,0.74946,153600000.0
2006-03-09 04:50:00,0.74937,0.75001,0.74936,0.74973,86400000.0
2006-03-09 04:55:00,0.74981,0.75044,0.74968,0.75034,148800000.0
2006-03-09 05:00:00,0.75036,0.75049,0.74796,0.74995,130600000.0
2006-03-09 05:05:00,0.74995,0.75086,0.74988,0.75059,187600000.0
2006-03-09 05:10:00,0.75084,0.75084,0.75006,0.75048,115200000.0
2006-03-09 05:15:00,0.75014,0.7506,0.74995,0.74996,148800000.0
2006-03-09 05:20:00,0.74994,0.75049,0.74933,0.74933,122000000.0
2006-03-09 05:25:00,0.75032,0.75034,0.74883,0.75033,145600000.0
2006-03-09 05:30:00,0.75025,0.75044,0.74933,0.75016,92800000.0
2006-03-09 05:35:00,0.7502,0.75048,0.74968,0.75036,101200000.0
2006-03-09 05:40:00,0.75018,0.75046,0.7499,0.75018,93800000.0
2006-03-09 05:45:00,0.75047,0.7507,0.74996,0.7503,152000000.0
2006-03-09 05:50:00,0.75026,0.75061,0.75002,0.75055,80000000.0
2006-03-09 05:55:00,0.75041,0.75046,0.7496,0.74962,164200000.0
2006-03-09 06:00:00,0.75001,0.75018,0.74963,0.74976,96400000.0
2006-03-09 06:05:00,0.74967,0.75028,0.74939,0.74971,139200000.0
2006-03-09 06:10:00,0.74957,0.75007,0.74944,0.75007,110400000.0
2006-03-09 06:15:00,0.7499,0.75007,0.74952,0.74974,80000000.0
2006-03-09 06:20:00,0.74965,0.75014,0.74953,0.74975,62400000.0
2006-03-09 06:25:00,0.74971,0.75012,0.74959,0.7498,67200000.0
2006-03-09 06:35:00,0.75004,0.75007,0.74943,0.74964,192000000.0
2006-03-09 06:40:00,0.74997,0.75015,0.74948,0.7499,91200000.0
2006-03-09 06:45:00,0.74971,0.75021,0.74947,0.74992,159400000.0
2006-03-09 06:50:00,0.75,0.75017,0.74937,0.74985,129600000.0
2006-03-09 06:55:00,0.74989,0.75021,0.74957,0.74978,131200000.0
2006-03-09 07:00:00,0.75019,0.75052,0.74967,0.74989,137600000.0
2006-03-09 07:05:00,0.74985,0.75009,0.74926,0.74991,170000000.0
2006-03-09 07:10:00,0.74981,0.75005,0.74927,0.74945,70400000.0
2006-03-09 07:15:00,0.74902,0.74957,0.74896,0.74957,69800000.0
2006-03-09 07:20:00,0.74968,0.74971,0.74865,0.74931,163000000.0
2006-03-09 07:25:00,0.74967,0.74967,0.74904,0.74947,96000000.0
2006-03-09 07:30:00,0.74925,0.74952,0.74891,0.74925,35600000.0
2006-03-09 07:35:00,0.7492,0.74962,0.74897,0.74962,150200000.0
2006-03-09 07:40:00,0.74887,0.7496,0.74887,0.74907,98600000.0
2006-03-09 07:45:00,0.74934,0.74955,0.74843,0.74862,180800000.0
2006-03-09 07:50:00,0.74881,0.7492,0.74694,0.74845,226000000.0
2006-03-09 07:55:00,0.74853,0.74886,0.74808,0.74838,182400000.0
2006-03-09 08:00:00,0.74851,0.74947,0.74816,0.74927,210600000.0
2006-03-09 08:05:00,0.74881,0.74939,0.74863,0.74936,133600000.0
2006-03-09 08:10:00,0.74902,0.74975,0.74892,0.74941,174800000.0
2006-03-09 08:15:00,0.74893,0.7495,0.74879,0.74899,186600000.0
2006-03-09 08:20:00,0.74896,0.74983,0.74872,0.74947,173200000.0
2006-03-09 08:25:00,0.74953,0.74989,0.74917,0.74944,110400000.0
2006-03-09 08:30:00,0.74941,0.7504,0.74905,0.75017,206800000.0
2006-03-09 08:35:00,0.74958,0.75028,0.74935,0.74994,192000000.0
2006-03-09 08:40:00,0.74953,0.75057,0.74953,0.74996,173200000.0
2006-03-09 08:45:00,0.74985,0.75159,0.74985,0.75102,168000000.0
2006-03-09 08:50:00,0.75122,0.75186,0.7495,0.75186,153600000.0
2006-03-09 08:55:00,0.75186,0.75214,0.75018,0.75169,187200000.0
2006-03-09 09:00:00,0.75161,0.75185,0.75043,0.75114,200000000.0
2006-03-09 09:05:00,0.75057,0.75107,0.74944,0.751,172800000.0
2006-03-09 09:10:00,0.75076,0.75136,0.75051,0.75079,134800000.0
2006-03-09 09:15:00,0.75066,0.75124,0.74865,0.75077,174400000.0
2006-03-09 09:20:00,0.75069,0.751,0.75032,0.75064,105000000.0
2006-03-09 09:25:00,0.75048,0.7511,0.75035,0.75096,182200000.0
2006-03-09 09:30:00,0.75072,0.75119,0.75038,0.75075,201600000.0
2006-03-09 09:35:00,0.75056,0.75085,0.75009,0.75028,67200000.0
2006-03-09 09:40:00,0.75043,0.7508,0.74846,0.75018,195400000.0
2006-03-09 09:45:00,0.75036,0.75036,0.74901,0.74907,204800000.0
2006-03-09 09:50:00,0.74907,0.75003,0.74896,0.74947,178000000.0
2006-03-09 09:55:00,0.74995,0.75024,0.7496,0.7501,196200000.0
2006-03-09 10:00:00,0.74988,0.7502,0.74899,0.74938,163200000.0
2006-03-09 10:05:00,0.74895,0.74946,0.74818,0.74846,216000000.0
2006-03-09 10:10:00,0.74873,0.74911,0.74837,0.74874,153000000.0
2006-03-09 10:15:00,0.74887,0.74911,0.74829,0.74911,193200000.0
2006-03-09 10:20:00,0.74902,0.74909,0.74641,0.74907,201600000.0
2006-03-09 10:25:00,0.74869,0.75007,0.74847,0.74996,182800000.0
2006-03-09 10:30:00,0.74978,0.75042,0.7493,0.74979,211200000.0
2006-03-09 10:35:00,0.74957,0.74996,0.74911,0.74972,153600000.0
2006-03-09 10:40:00,0.74973,0.75019,0.74918,0.74993,196800000.0
2006-03-09 10:45:00,0.7498,0.75027,0.74945,0.74977,153000000.0
2006-03-09 10:50:00,0.74978,0.75042,0.74956,0.75013,202000000.0
2006-03-09 10:55:00,0.74988,0.75047,0.74974,0.75007,201600000.0
2006-03-09 11:00:00,0.75029,0.75035,0.74961,0.74961,110800000.0
2006-03-09 11:05:00,0.74991,0.75022,0.74853,0.74954,191400000.0
2006-03-09 11:10:00,0.74958,0.74982,0.74922,0.7495,105000000.0
2006-03-09 11:15:00,0.7493,0.74996,0.74923,0.74964,167200000.0
2006-03-09 11:20:00,0.7499,0.74996,0.74915,0.74932,76200000.0
2006-03-09 11:25:00,0.74965,0.74973,0.74828,0.74849,140200000.0
2006-03-09 11:30:00,0.74867,0.74916,0.74811,0.74894,148800000.0
2006-03-09 11:35:00,0.74915,0.74936,0.7486,0.74922,192000000.0
2006-03-09 11:40:00,0.74896,0.74936,0.7481,0.74926,153600000.0
2006-03-09 11:45:00,0.74919,0.74954,0.74852,0.74907,124800000.0
2006-03-09 11:50:00,0.74884,0.74946,0.74842,0.74942,33600000.0
2006-03-09 11:55:00,0.74925,0.74974,0.74905,0.74944,72400000.0
2006-03-09 12:00:00,0.74939,0.74998,0.74681,0.74942,226000000.0
2006-03-09 12:05:00,0.74934,0.74974,0.74917,0.74947,85800000.0
2006-03-09 12:10:00,0.74973,0.74985,0.74918,0.74944,220800000.0
2006-03-09 12:15:00,0.74922,0.7505,0.74922,0.74992,220200000.0
2006-03-09 12:20:00,0.74991,0.75047,0.74726,0.75047,169600000.0
2006-03-09 12:25:00,0.7503,0.75081,0.74883,0.75049,182400000.0
2006-03-09 12:30:00,0.75029,0.75082,0.75019,0.7505,187000000.0
2006-03-09 12:35:00,0.75052,0.75129,0.75031,0.75092,140000000.0
2006-03-09 12:40:00,0.75102,0.75119,0.75027,0.75056,215400000.0
2006-03-09 12:45:00,0.75009,0.7511,0.75009,0.75066,196800000.0
2006-03-09 12:50:00,0.75043,0.75102,0.75043,0.75075,120000000.0
2006-03-09 12:55:00,0.75056,0.75106,0.75036,0.75106,168400000.0
2006-03-09 13:00:00,0.75091,0.751,0.74953,0.7507,181200000.0
2006-03-09 13:05:00,0.7505,0.75105,0.75014,0.75058,82000000.0
2006-03-09 13:10:00,0.75059,0.75126,0.75043,0.75125,195200000.0
2006-03-09 13:15:00,0.75097,0.75141,0.75043,0.75138,159800000.0
2006-03-09 13:20:00,0.75137,0.75152,0.75089,0.75152,115200000.0
2006-03-09 13:25:00,0.75101,0.75163,0.7509,0.7509,193600000.0
2006-03-09 13:30:00,0.75056,0.75119,0.75006,0.75094,191400000.0
2006-03-09 13:35:00,0.75077,0.75152,0.75047,0.75112,207200000.0
2006-03-09 13:40:00,0.75124,0.75155,0.75058,0.75071,206800000.0
2006-03-09 13:45:00,0.75048,0.75076,0.74949,0.75047,389000000.0
2006-03-09 13:50:00,0.75068,0.75068,0.74976,0.75045,258000000.0
2006-03-09 13:55:00,0.75047,0.75075,0.75005,0.75047,163200000.0
2006-03-09 14:00:00,0.75016,0.75085,0.75015,0.75074,272400000.0
2006-03-09 14:05:00,0.75021,0.75074,0.75002,0.75059,190400000.0
2006-03-09 14:10:00,0.75013,0.7508,0.74992,0.75052,124200000.0
2006-03-09 14:15:00,0.7509,0.75116,0.75054,0.75111,129600000.0
2006-03-09 14:20:00,0.75075,0.7511,0.75058,0.75087,34000000.0
2006-03-09 14:25:00,0.75092,0.75164,0.75073,0.75137,469800000.0
2006-03-09 14:30:00,0.75122,0.7516,0.75095,0.75105,123200000.0
2006-03-09 14:35:00,0.75102,0.75159,0.75079,0.7514,306600000.0
2006-03-09 14:40:00,0.75128,0.75152,0.75019,0.75046,485000000.0
2006-03-09 14:45:00,0.75053,0.7511,0.75039,0.75086,298000000.0
2006-03-09 14:50:00,0.75111,0.75157,0.75058,0.75112,360400000.0
2006-03-09 14:55:00,0.75136,0.75159,0.75073,0.75103,264000000.0
2006-03-09 15:00:00,0.75114,0.75169,0.7509,0.75162,325800000.0
2006-03-09 15:05:00,0.75154,0.7521,0.75098,0.75176,237200000.0
2006-03-09 15:10:00,0.75197,0.75232,0.75144,0.75161,451800000.0
2006-03-09 15:15:00,0.75191,0.75199,0.74986,0.7516,235600000.0
2006-03-09 15:20:00,0.7514,0.752,0.75121,0.7515,339600000.0
2006-03-09 15:25:00,0.75168,0.75204,0.75007,0.75166,240000000.0
2006-03-09 15:30:00,0.74982,0.75313,0.74868,0.75313,402000000.0
2006-03-09 15:35:00,0.75272,0.75403,0.75272,0.75387,432200000.0
2006-03-09 15:40:00,0.75368,0.75396,0.7526,0.75285,297000000.0
2006-03-09 15:45:00,0.75286,0.75369,0.75269,0.75334,365600000.0
2006-03-09 15:50:00,0.75352,0.75394,0.75298,0.7537,355600000.0
2006-03-09 15:55:00,0.75347,0.75375,0.7529,0.75323,273600000.0
2006-03-09 16:00:00,0.75373,0.75446,0.75345,0.75402,493600000.0
2006-03-09 16:05:00,0.75426,0.75496,0.75391,0.75471,565200000.0
2006-03-09 16:10:00,0.75444,0.75491,0.75248,0.75491,427600000.0
2006-03-09 16:15:00,0.75481,0.75481,0.7533,0.75385,397800000.0
2006-03-09 16:20:00,0.75353,0.75381,0.75296,0.75337,406600000.0
2006-03-09 16:25:00,0.75289,0.75318,0.75251,0.75294,288000000.0
2006-03-09 16:30:00,0.75279,0.75285,0.75189,0.75247,743800000.0
2006-03-09 16:35:00,0.75225,0.75274,0.75185,0.75271,546000000.0
2006-03-09 16:40:00,0.75239,0.75274,0.75185,0.75223,407800000.0
2006-03-09 16:45:00,0.75277,0.75301,0.75235,0.7528,775400000.0
2006-03-09 16:50:00,0.75276,0.75316,0.75222,0.75291,594800000.0
2006-03-09 16:55:00,0.75264,0.75294,0.75183,0.75199,597400000.0
2006-03-09 17:00:00,0.75218,0.75278,0.75199,0.75246,696000000.0
2006-03-09 17:05:00,0.75231,0.75307,0.75185,0.75194,479600000.0
2006-03-09 17:10:00,0.75158,0.7527,0.75158,0.75217,542200000.0
2006-03-09 17:15:00,0.75206,0.75238,0.75128,0.75147,508200000.0
2006-03-09 17:20:00,0.75126,0.75209,0.75116,0.75125,288000000.0
2006-03-09 17:25:00,0.75081,0.75153,0.75081,0.75121,292800000.0
2006-03-09 17:30:00,0.75146,0.752,0.75125,0.75129,467200000.0
2006-03-09 17:35:00,0.75178,0.75226,0.75151,0.75226,814800000.0
2006-03-09 17:40:00,0.75212,0.75248,0.75139,0.75208,369000000.0
2006-03-09 17:45:00,0.75215,0.75225,0.75128,0.75165,654800000.0
2006-03-09 17:50:00,0.75204,0.75227,0.75137,0.75178,462000000.0
2006-03-09 17:55:00,0.75171,0.7523,0.75137,0.75203,860600000.0
2006-03-09 18:00:00,0.75227,0.75243,0.75179,0.75206,592800000.0
2006-03-09 18:05:00,0.75214,0.75275,0.75193,0.75243,980800000.0
2006-03-09 18:10:00,0.75236,0.75269,0.75199,0.75242,316200000.0
2006-03-09 18:15:00,0.75217,0.75284,0.75195,0.75243,346000000.0
2006-03-09 18:20:00,0.7525,0.75283,0.75152,0.75167,470400000.0
2006-03-09 18:25:00,0.75184,0.75212,0.75114,0.75181,342400000.0
2006-03-09 18:30:00,0.75217,0.75219,0.7496,0.75131,209600000.0
2006-03-09 18:35:00,0.75178,0.75178,0.75012,0.75172,300800000.0
2006-03-09 18:40:00,0.75174,0.75197,0.75103,0.75132,201600000.0
2006-03-09 18:45:00,0.75105,0.75132,0.74974,0.75077,354800000.0
2006-03-09 18:50:00,0.7501,0.75084,0.75002,0.7504,174400000.0
2006-03-09 18:55:00,0.75069,0.75113,0.7505,0.75105,205600000.0
2006-03-09 19:00:00,0.75097,0.75158,0.75063,0.75119,197000000.0
2006-03-09 19:05:00,0.75136,0.75143,0.75009,0.75055,508600000.0
2006-03-09 19:10:00,0.75042,0.75044,0.74965,0.75002,245200000.0
2006-03-09 19:15:00,0.75027,0.75078,0.74977,0.74983,184000000.0
2006-03-09 19:20:00,0.74981,0.75018,0.74868,0.74908,192000000.0
2006-03-09 19:25:00,0.74926,0.74957,0.7486,0.7493,176000000.0
2006-03-09 19:30:00,0.74939,0.74981,0.74904,0.74965,160400000.0
2006-03-09 19:35:00,0.7492,0.7499,0.74914,0.74962,172800000.0
2006-03-09 19:40:00,0.74933,0.74984,0.74834,0.74894,210000000.0
2006-03-09 19:45:00,0.74927,0.74975,0.74887,0.74932,202600000.0
2006-03-09 19:50:00,0.74956,0.75018,0.74935,0.7499,177600000.0
2006-03-09 19:55:00,0.74989,0.74989,0.7489,0.7491,178000000.0
2006-03-09 20:00:00,0.7489,0.74944,0.74733,0.74918,145600000.0
2006-03-09 20:05:00,0.74948,0.74948,0.74866,0.74924,125200000.0
2006-03-09 20:10:00,0.74918,0.74921,0.74804,0.74907,57600000.0
2006-03-09 20:15:00,0.74887,0.74933,0.74862,0.74909,105600000.0
2006-03-09 20:20:00,0.74896,0.74939,0.7486,0.74936,142800000.0
2006-03-09 20:25:00,0.74889,0.74951,0.74889,0.74925,141800000.0
2006-03-09 20:30:00,0.74911,0.74958,0.74895,0.74921,133200000.0
2006-03-09 20:35:00,0.74922,0.74952,0.74891,0.7493,119400000.0
2006-03-09 20:40:00,0.74931,0.74948,0.7488,0.74943,124800000.0
2006-03-09 20:45:00,0.74908,0.74951,0.74873,0.74873,81000000.0
2006-03-09 20:50:00,0.74944,0.74968,0.74722,0.74939,142400000.0
2006-03-09 20:55:00,0.74968,0.74985,0.74925,0.74955,124200000.0
2006-03-09 21:00:00,0.74946,0.7498,0.74908,0.74927,130600000.0
2006-03-09 21:05:00,0.74937,0.74964,0.74912,0.74929,72000000.0
2006-03-09 21:10:00,0.74918,0.74968,0.74909,0.74944,141800000.0
2006-03-09 21:15:00,0.7494,0.7499,0.74904,0.74952,117800000.0
2006-03-09 21:20:00,0.74939,0.75002,0.74939,0.74976,74600000.0
2006-03-09 21:25:00,0.74948,0.74996,0.74736,0.74994,72000000.0
2006-03-09 21:30:00,0.74994,0.75001,0.74931,0.74973,142400000.0
2006-03-09 21:35:00,0.7494,0.74992,0.74934,0.74967,142400000.0
2006-03-09 21:40:00,0.74959,0.75008,0.74781,0.74972,100800000.0
2006-03-09 21:45:00,0.74986,0.75017,0.74966,0.74986,62400000.0
2006-03-09 21:50:00,0.74994,0.75057,0.74971,0.74992,172800000.0
2006-03-09 21:55:00,0.75003,0.75083,0.74814,0.75005,131200000.0
2006-03-09 22:00:00,0.75038,0.75069,0.75,0.75023,104000000.0
2006-03-09 22:05:00,0.75062,0.75062,0.7495,0.7495,96000000.0
2006-03-09 22:10:00,0.74987,0.74991,0.7493,0.7493,144800000.0
2006-03-09 22:15:00,0.74987,0.74993,0.74919,0.74919,28800000.0
2006-03-09 22:20:00,0.74956,0.75011,0.74946,0.74968,102800000.0
2006-03-09 22:25:00,0.74981,0.75015,0.7495,0.7497,96000000.0
2006-03-09 22:35:00,0.7495,0.74999,0.74931,0.74974,105600000.0
2006-03-09 22:40:00,0.74939,0.7498,0.74925,0.74935,100800000.0
2006-03-09 22:45:00,0.74936,0.7497,0.74903,0.74914,99200000.0
2006-03-09 22:50:00,0.74946,0.74961,0.74882,0.74961,72000000.0
2006-03-09 22:55:00,0.74946,0.74991,0.7491,0.7494,168000000.0
2006-03-09 23:00:00,0.74976,0.74984,0.74913,0.74984,155600000.0
2006-03-09 23:05:00,0.74951,0.74994,0.74938,0.74957,148800000.0
2006-03-09 23:10:00,0.74984,0.74986,0.74925,0.7495,120400000.0
2006-03-09 23:15:00,0.74924,0.74975,0.74904,0.74918,163400000.0
2006-03-09 23:20:00,0.7489,0.74947,0.7489,0.74938,123200000.0
2006-03-09 23:25:00,0.74919,0.74954,0.749,0.74909,143200000.0
2006-03-09 23:30:00,0.74941,0.74941,0.74712,0.74856,100200000.0
2006-03-09 23:35:00,0.749,0.74928,0.74782,0.74884,84800000.0
2006-03-09 23:45:00,0.74907,0.74935,0.74883,0.74908,77200000.0
2006-03-09 23:50:00,0.74913,0.74942,0.74875,0.74928,72000000.0
2006-03-09 23:55:00,0.74887,0.74923,0.74844,0.74863,118800000.0
2006-03-10 00:30:00,0.74876,0.74892,0.74787,0.74857,177600000.0
2006-03-10 00:35:00,0.74863,0.74919,0.74846,0.74895,120000000.0
2006-03-10 00:40:00,0.74882,0.74913,0.74842,0.74887,48000000.0
2006-03-10 00:45:00,0.74886,0.7492,0.7486,0.7486,61800000.0
2006-03-10 00:50:00,0.7489,0.7491,0.74848,0.74885,43600000.0
2006-03-10 00:55:00,0.74865,0.74897,0.7484,0.7485,76600000.0
2006-03-10 01:00:00,0.74854,0.74893,0.7485,0.74884,28800000.0
2006-03-10 01:05:00,0.74867,0.74927,0.74725,0.74883,129600000.0
2006-03-10 01:10:00,0.74905,0.74942,0.74854,0.74918,168000000.0
2006-03-10 01:15:00,0.74937,0.74937,0.74889,0.74909,48000000.0
2006-03-10 01:20:00,0.74914,0.74949,0.7485,0.74909,118800000.0
2006-03-10 01:25:00,0.74935,0.74936,0.74869,0.74894,38400000.0
2006-03-10 01:30:00,0.74912,0.74961,0.7488,0.74902,95800000.0
2006-03-10 01:35:00,0.74892,0.74958,0.74871,0.74901,75200000.0
2006-03-10 01:40:00,0.74958,0.74958,0.74904,0.74958,66600000.0
2006-03-10 01:45:00,0.74943,0.74989,0.74913,0.74926,126400000.0
2006-03-10 01:50:00,0.74939,0.74969,0.74904,0.74969,96000000.0
2006-03-10 01:55:00,0.7494,0.7499,0.74916,0.7499,120000000.0
2006-03-10 02:00:00,0.7498,0.7498,0.74879,0.74907,115600000.0
2006-03-10 02:05:00,0.74922,0.7498,0.74904,0.74972,158400000.0
2006-03-10 02:10:00,0.74927,0.7496,0.74876,0.74896,156800000.0
2006-03-10 02:15:00,0.74916,0.74932,0.74867,0.74909,133800000.0
2006-03-10 02:20:00,0.74872,0.74905,0.74833,0.74874,110800000.0
2006-03-10 02:25:00,0.74847,0.74881,0.74645,0.74755,128000000.0
2006-03-10 02:30:00,0.74839,0.74873,0.74725,0.74843,136000000.0
2006-03-10 02:35:00,0.74875,0.74924,0.74821,0.74877,176000000.0
2006-03-10 02:40:00,0.74862,0.74932,0.74591,0.74875,148800000.0
2006-03-10 02:45:00,0.74903,0.74927,0.74838,0.74852,83200000.0
2006-03-10 02:50:00,0.74877,0.74919,0.7483,0.74869,112000000.0
2006-03-10 02:55:00,0.7483,0.74862,0.74791,0.74842,98000000.0
2006-03-10 03:00:00,0.74829,0.74837,0.74758,0.74793,169400000.0
2006-03-10 03:05:00,0.74816,0.74846,0.74763,0.74816,174200000.0
2006-03-10 03:10:00,0.74825,0.74877,0.74794,0.74863,115200000.0
2006-03-10 03:15:00,0.74824,0.74883,0.74604,0.74813,161000000.0
2006-03-10 03:20:00,0.74801,0.74863,0.7478,0.74847,124200000.0
2006-03-10 03:25:00,0.74843,0.74854,0.7477,0.7481,172200000.0
2006-03-10 03:30:00,0.74823,0.74853,0.7478,0.74841,59200000.0
2006-03-10 03:35:00,0.74829,0.74857,0.74779,0.74857,134400000.0
2006-03-10 03:40:00,0.74827,0.74894,0.74814,0.74829,121600000.0
2006-03-10 03:45:00,0.74823,0.7487,0.74807,0.74828,57600000.0
2006-03-10 03:50:00,0.74808,0.74875,0.74691,0.74875,124800000.0
2006-03-10 03:55:00,0.74852,0.74876,0.74807,0.74856,148800000.0
2006-03-10 04:00:00,0.74826,0.74867,0.74811,0.74862,100800000.0
2006-03-10 04:05:00,0.74859,0.74861,0.74766,0.74797,96000000.0
2006-03-10 04:10:00,0.74813,0.74848,0.7479,0.74817,28800000.0
2006-03-10 04:15:00,0.74839,0.74839,0.74738,0.74762,148800000.0
2006-03-10 04:20:00,0.74787,0.74787,0.74569,0.7472,134400000.0
2006-03-10 04:25:00,0.74759,0.74769,0.74702,0.74725,149200000.0
2006-03-10 04:30:00,0.74712,0.74743,0.74581,0.74734,168000000.0
2006-03-10 04:35:00,0.74691,0.74742,0.74679,0.74733,133200000.0
2006-03-10 04:40:00,0.74668,0.74751,0.74663,0.74705,143400000.0
2006-03-10 04:45:00,0.74697,0.74728,0.74654,0.74656,185000000.0
2006-03-10 04:50:00,0.74676,0.74735,0.74652,0.74707,125800000.0
2006-03-10 04:55:00,0.74729,0.74746,0.74671,0.74716,148800000.0
2006-03-10 05:00:00,0.7472,0.74818,0.7456,0.74786,161000000.0
2006-03-10 05:05:00,0.74768,0.74817,0.74739,0.74787,108800000.0
2006-03-10 05:10:00,0.74823,0.74844,0.7476,0.74784,173600000.0
2006-03-10 05:15:00,0.74776,0.74817,0.74741,0.74758,124800000.0
2006-03-10 05:20:00,0.74772,0.74779,0.74712,0.74728,88000000.0
2006-03-10 05:25:00,0.74727,0.74786,0.747,0.74782,105600000.0
2006-03-10 05:30:00,0.74791,0.7481,0.74748,0.74765,72000000.0
2006-03-10 05:35:00,0.74742,0.74801,0.74742,0.74756,164800000.0
2006-03-10 05:40:00,0.74765,0.74801,0.74552,0.74759,94800000.0
2006-03-10 05:45:00,0.7476,0.74785,0.74723,0.74779,86400000.0
2006-03-10 05:50:00,0.74799,0.74799,0.7474,0.74759,86400000.0
2006-03-10 05:55:00,0.74781,0.748,0.74745,0.74775,72000000.0
2006-03-10 06:00:00,0.74767,0.74799,0.74727,0.74766,67200000.0
2006-03-10 06:05:00,0.74741,0.74776,0.74709,0.74735,104400000.0
2006-03-10 06:10:00,0.74768,0.74788,0.74722,0.74755,146600000.0
2006-03-10 06:15:00,0.74785,0.74791,0.74735,0.74768,108800000.0
2006-03-10 06:20:00,0.74766,0.74792,0.74731,0.7476,102400000.0
2006-03-10 06:25:00,0.74773,0.74773,0.74703,0.74723,59200000.0
2006-03-10 06:30:00,0.74727,0.74754,0.74613,0.74655,131200000.0
2006-03-10 06:35:00,0.74689,0.74721,0.74669,0.74689,91200000.0
2006-03-10 06:40:00,0.74636,0.74686,0.7462,0.74637,120000000.0
2006-03-10 06:45:00,0.74644,0.74665,0.74545,0.746,159400000.0
2006-03-10 06:50:00,0.74621,0.74658,0.74585,0.74652,151400000.0
2006-03-10 06:55:00,0.74618,0.74662,0.74592,0.74626,148800000.0
2006-03-10 07:00:00,0.74624,0.74654,0.74588,0.74611,137600000.0
2006-03-10 07:05:00,0.74613,0.74677,0.74613,0.7465,134800000.0
2006-03-10 07:10:00,0.7468,0.74684,0.74628,0.74681,69200000.0
2006-03-10 07:15:00,0.7467,0.7467,0.74616,0.74632,71400000.0
2006-03-10 07:20:00,0.74627,0.74662,0.746,0.74646,105600000.0
2006-03-10 07:25:00,0.74599,0.74653,0.74587,0.74614,164800000.0
2006-03-10 07:30:00,0.74617,0.74654,0.74584,0.74615,68800000.0
2006-03-10 07:35:00,0.74632,0.74656,0.74583,0.74615,124600000.0
2006-03-10 07:40:00,0.74591,0.74663,0.7457,0.74638,163600000.0
2006-03-10 07:45:00,0.74595,0.74656,0.74558,0.74656,90000000.0
2006-03-10 07:50:00,0.74632,0.74678,0.74491,0.74618,224400000.0
2006-03-10 07:55:00,0.74673,0.7469,0.74629,0.7468,115200000.0
2006-03-10 08:00:00,0.74648,0.74694,0.74626,0.74662,86400000.0
2006-03-10 08:05:00,0.74671,0.74702,0.74638,0.74645,132800000.0
2006-03-10 08:10:00,0.74665,0.74695,0.74629,0.74676,99200000.0
2006-03-10 08:15:00,0.74636,0.74696,0.74621,0.74696,137600000.0
2006-03-10 08:20:00,0.74669,0.74728,0.74533,0.74701,172600000.0
2006-03-10 08:25:00,0.74646,0.74744,0.7464,0.7472,142400000.0
2006-03-10 08:30:00,0.74746,0.74757,0.74668,0.74691,115200000.0
2006-03-10 08:35:00,0.7472,0.74741,0.74675,0.74721,148200000.0
2006-03-10 08:40:00,0.74722,0.74747,0.74679,0.74701,196800000.0
2006-03-10 08:45:00,0.74673,0.74742,0.74631,0.74686,171600000.0
2006-03-10 08:50:00,0.74666,0.74787,0.74545,0.74751,168000000.0
2006-03-10 08:55:00,0.74744,0.74815,0.74582,0.74788,144000000.0
2006-03-10 09:00:00,0.74824,0.74834,0.74754,0.74781,143800000.0
2006-03-10 09:05:00,0.74759,0.74825,0.74667,0.7478,171600000.0
2006-03-10 09:10:00,0.74792,0.7483,0.74734,0.74802,153400000.0
2006-03-10 09:15:00,0.74718,0.74829,0.74576,0.7479,116400000.0
2006-03-10 09:20:00,0.7479,0.74824,0.74764,0.74796,106800000.0
2006-03-10 09:25:00,0.74819,0.74885,0.7477,0.74816,147000000.0
2006-03-10 09:30:00,0.74826,0.74867,0.74754,0.74774,202000000.0
2006-03-10 09:35:00,0.7478,0.74894,0.74759,0.74844,178600000.0
2006-03-10 09:40:00,0.74859,0.74896,0.7464,0.74863,205400000.0
2006-03-10 09:45:00,0.74897,0.74928,0.74836,0.7488,196600000.0
2006-03-10 09:50:00,0.74866,0.74898,0.74835,0.74867,177000000.0
2006-03-10 09:55:00,0.74863,0.74907,0.7484,0.74899,124800000.0
2006-03-10 10:00:00,0.74877,0.74899,0.74816,0.74861,178000000.0
2006-03-10 10:05:00,0.7487,0.74897,0.74798,0.74847,136400000.0
2006-03-10 10:10:00,0.74889,0.74895,0.74831,0.74831,167400000.0
2006-03-10 10:15:00,0.74855,0.74923,0.74828,0.74858,192600000.0
2006-03-10 10:20:00,0.74873,0.74903,0.74811,0.7484,163200000.0
2006-03-10 10:25:00,0.74833,0.74883,0.74807,0.74851,158200000.0
2006-03-10 10:30:00,0.74881,0.74888,0.74767,0.74868,211400000.0
2006-03-10 10:35:00,0.74869,0.74876,0.74759,0.7478,191400000.0
2006-03-10 10:40:00,0.74771,0.74799,0.7469,0.74702,202000000.0
2006-03-10 10:45:00,0.74703,0.74727,0.74526,0.74543,206800000.0
2006-03-10 10:50:00,0.74545,0.74566,0.74484,0.74512,202000000.0
2006-03-10 10:55:00,0.74466,0.74527,0.74435,0.74483,201400000.0
2006-03-10 11:00:00,0.74457,0.74542,0.74439,0.74533,187200000.0
2006-03-10 11:05:00,0.74544,0.74614,0.7431,0.74582,153600000.0
2006-03-10 11:10:00,0.74556,0.74598,0.74534,0.74581,168800000.0
2006-03-10 11:15:00,0.74555,0.74605,0.74536,0.74577,124800000.0
2006-03-10 11:20:00,0.74601,0.74612,0.74517,0.74523,196600000.0
2006-03-10 11:25:00,0.74499,0.74624,0.74469,0.74572,131000000.0
2006-03-10 11:30:00,0.74604,0.74604,0.74507,0.74568,154000000.0
2006-03-10 11:35:00,0.74588,0.74637,0.74537,0.74566,157200000.0
2006-03-10 11:40:00,0.74575,0.74598,0.7449,0.74598,164800000.0
2006-03-10 11:45:00,0.74578,0.74625,0.74482,0.74602,197200000.0
2006-03-10 11:50:00,0.74582,0.74667,0.74443,0.74635,211600000.0
2006-03-10 11:55:00,0.74667,0.74682,0.74615,0.74621,177000000.0
2006-03-10 12:00:00,0.74603,0.74676,0.74403,0.74647,224800000.0
2006-03-10 12:05:00,0.74615,0.74649,0.74518,0.74538,197200000.0
2006-03-10 12:10:00,0.74537,0.74578,0.74487,0.7454,167400000.0
2006-03-10 12:15:00,0.74558,0.74655,0.74532,0.74647,221600000.0
2006-03-10 12:20:00,0.74584,0.74649,0.74296,0.74541,200000000.0
2006-03-10 12:25:00,0.74543,0.74615,0.74376,0.74578,182800000.0
2006-03-10 12:30:00,0.74559,0.74588,0.74502,0.74555,187600000.0
2006-03-10 12:35:00,0.74514,0.74565,0.745,0.745,166800000.0
2006-03-10 12:40:00,0.74522,0.74572,0.7444,0.74545,163600000.0
2006-03-10 12:45:00,0.74566,0.74581,0.74503,0.74546,196800000.0
2006-03-10 12:50:00,0.74528,0.74584,0.74472,0.7451,211200000.0
2006-03-10 12:55:00,0.74526,0.74639,0.74508,0.74639,120400000.0
2006-03-10 13:00:00,0.74611,0.74682,0.74583,0.7467,181800000.0
2006-03-10 13:05:00,0.74647,0.74677,0.74591,0.74639,220800000.0
2006-03-10 13:10:00,0.74609,0.74657,0.74591,0.74603,147600000.0
2006-03-10 13:15:00,0.74597,0.74659,0.74568,0.74596,207200000.0
2006-03-10 13:20:00,0.74613,0.74615,0.74487,0.74536,187200000.0
2006-03-10 13:25:00,0.74564,0.74637,0.74543,0.74634,81600000.0
2006-03-10 13:30:00,0.74603,0.74664,0.74583,0.74664,196800000.0
2006-03-10 13:35:00,0.74675,0.74715,0.74608,0.74685,206400000.0
2006-03-10 13:40:00,0.74703,0.74757,0.74683,0.74748,207200000.0
2006-03-10 13:45:00,0.74765,0.74771,0.74679,0.74719,392400000.0
2006-03-10 13:50:00,0.74688,0.74741,0.74413,0.74645,292200000.0
2006-03-10 13:55:00,0.74709,0.7475,0.74607,0.74617,201600000.0
2006-03-10 14:00:00,0.74608,0.74701,0.74551,0.74684,265000000.0
2006-03-10 14:05:00,0.7465,0.74674,0.7451,0.74561,244200000.0
2006-03-10 14:10:00,0.74555,0.74608,0.74514,0.74578,252600000.0
2006-03-10 14:15:00,0.74575,0.74642,0.74562,0.74622,264400000.0
2006-03-10 14:20:00,0.74611,0.74625,0.74562,0.74611,126200000.0
2006-03-10 14:25:00,0.74621,0.74684,0.74582,0.74657,619600000.0
2006-03-10 14:30:00,0.74654,0.74725,0.74638,0.74692,138600000.0
2006-03-10 14:35:00,0.74697,0.74723,0.74627,0.74658,372600000.0
2006-03-10 14:40:00,0.7469,0.7469,0.746,0.74625,254400000.0
2006-03-10 14:45:00,0.74619,0.74696,0.74601,0.74672,298000000.0
2006-03-10 14:50:00,0.74667,0.74693,0.74638,0.74658,129000000.0
2006-03-10 14:55:00,0.74648,0.74699,0.74629,0.74663,211200000.0
2006-03-10 15:00:00,0.74665,0.7476,0.74622,0.7473,326800000.0
2006-03-10 15:05:00,0.74682,0.74752,0.74681,0.74723,238400000.0
2006-03-10 15:10:00,0.74704,0.74814,0.74695,0.74807,451600000.0
2006-03-10 15:15:00,0.7474,0.74801,0.74581,0.74746,224400000.0
2006-03-10 15:20:00,0.74784,0.74793,0.74718,0.74792,321000000.0
2006-03-10 15:25:00,0.74764,0.74814,0.74584,0.74713,412200000.0
2006-03-10 15:30:00,0.74683,0.74867,0.74458,0.74756,403200000.0
2006-03-10 15:35:00,0.74737,0.74831,0.747,0.74752,431800000.0
2006-03-10 15:40:00,0.74747,0.74829,0.74743,0.74776,297600000.0
2006-03-10 15:45:00,0.74725,0.748,0.74714,0.74722,376400000.0
2006-03-10 15:50:00,0.74712,0.74792,0.74704,0.74757,355000000.0
2006-03-10 15:55:00,0.74727,0.74769,0.74695,0.74738,273600000.0
2006-03-10 16:00:00,0.74756,0.74816,0.74737,0.74755,494400000.0
2006-03-10 16:05:00,0.74731,0.74769,0.74688,0.74762,563000000.0
2006-03-10 16:10:00,0.74753,0.74753,0.74557,0.74642,427200000.0
2006-03-10 16:15:00,0.74643,0.74703,0.74623,0.74629,398200000.0
2006-03-10 16:20:00,0.74634,0.74663,0.74505,0.74506,405600000.0
2006-03-10 16:25:00,0.74534,0.74568,0.74497,0.74523,288000000.0
2006-03-10 16:30:00,0.74505,0.74676,0.74504,0.74676,743800000.0
2006-03-10 16:35:00,0.74649,0.74649,0.74518,0.74585,545600000.0
2006-03-10 16:40:00,0.74556,0.746,0.74481,0.74501,408200000.0
2006-03-10 16:45:00,0.74519,0.7458,0.74453,0.74508,776000000.0
2006-03-10 16:50:00,0.74457,0.74535,0.74443,0.74507,593800000.0
2006-03-10 16:55:00,0.74476,0.7458,0.74463,0.74543,621600000.0
2006-03-10 17:00:00,0.7457,0.7457,0.745,0.74533,704200000.0
2006-03-10 17:05:00,0.74563,0.74579,0.74484,0.74549,478600000.0
2006-03-10 17:10:00,0.74501,0.74555,0.74465,0.7448,540800000.0
2006-03-10 17:15:00,0.74466,0.7451,0.74406,0.74449,508200000.0
2006-03-10 17:20:00,0.74429,0.74478,0.74399,0.74462,287400000.0
2006-03-10 17:25:00,0.74459,0.7451,0.74407,0.74486,412200000.0
2006-03-10 17:30:00,0.74516,0.74524,0.74409,0.74441,480400000.0
2006-03-10 17:35:00,0.74432,0.74482,0.74393,0.74438,812600000.0
2006-03-10 17:40:00,0.74439,0.7444,0.74361,0.74423,369600000.0
2006-03-10 17:45:00,0.74362,0.74405,0.7427,0.74291,650400000.0
2006-03-10 17:50:00,0.74304,0.74339,0.74254,0.74332,484800000.0
2006-03-10 17:55:00,0.74337,0.74377,0.74274,0.74274,858600000.0
2006-03-10 18:00:00,0.74306,0.74335,0.74258,0.74335,590200000.0
2006-03-10 18:05:00,0.74377,0.7439,0.74251,0.7429,982600000.0
2006-03-10 18:10:00,0.74274,0.74341,0.74257,0.74294,317200000.0
2006-03-10 18:15:00,0.74308,0.74335,0.74222,0.74278,345000000.0
2006-03-10 18:20:00,0.74272,0.74363,0.74248,0.74314,467600000.0
2006-03-10 18:25:00,0.74308,0.74331,0.74177,0.74282,334800000.0
2006-03-10 18:30:00,0.7429,0.74309,0.74016,0.74284,200400000.0
2006-03-10 18:35:00,0.74319,0.74354,0.74199,0.74349,292800000.0
2006-03-10 18:40:00,0.7434,0.74395,0.74297,0.74367,201000000.0
2006-03-10 18:45:00,0.74391,0.74396,0.74273,0.74354,355000000.0
2006-03-10 18:50:00,0.74345,0.74439,0.74328,0.74399,210000000.0
2006-03-10 18:55:00,0.74357,0.74406,0.74304,0.74357,170400000.0
2006-03-10 19:00:00,0.7439,0.74405,0.74334,0.74367,158200000.0
2006-03-10 19:05:00,0.74338,0.74367,0.74285,0.74357,508000000.0
2006-03-10 19:10:00,0.74314,0.74372,0.74251,0.74251,244200000.0
2006-03-10 19:15:00,0.74274,0.74274,0.74191,0.74191,125200000.0
2006-03-10 19:20:00,0.74201,0.74265,0.7419,0.74265,139200000.0
2006-03-10 19:25:00,0.74269,0.74269,0.74184,0.74206,176600000.0
2006-03-10 19:30:00,0.74226,0.74264,0.74177,0.74233,158400000.0
2006-03-10 19:35:00,0.74249,0.74295,0.74225,0.74292,148800000.0
2006-03-10 19:40:00,0.74262,0.74299,0.74222,0.74299,144000000.0
2006-03-10 19:45:00,0.74284,0.74323,0.74243,0.74278,154400000.0
2006-03-10 19:50:00,0.7426,0.74306,0.74232,0.74283,144400000.0
2006-03-10 19:55:00,0.74299,0.74312,0.74243,0.74254,148200000.0
2006-03-10 20:00:00,0.74267,0.74336,0.74265,0.7433,153600000.0
2006-03-10 20:05:00,0.7427,0.74327,0.7427,0.74314,38800000.0
2006-03-10 20:10:00,0.74288,0.74324,0.74261,0.74294,136000000.0
2006-03-10 20:15:00,0.7432,0.74332,0.74269,0.74326,84800000.0
2006-03-10 20:20:00,0.74335,0.74343,0.74288,0.74316,76800000.0
2006-03-10 20:25:00,0.74307,0.74338,0.74269,0.74299,110800000.0
2006-03-10 20:30:00,0.74322,0.74324,0.74268,0.74292,70400000.0
2006-03-10 20:35:00,0.74281,0.74313,0.7422,0.74224,144400000.0
2006-03-10 20:40:00,0.74247,0.74286,0.74214,0.74241,142400000.0
2006-03-10 20:45:00,0.74245,0.74279,0.74208,0.74262,129600000.0
2006-03-10 20:50:00,0.74252,0.74275,0.74197,0.74208,139200000.0
2006-03-10 20:55:00,0.7426,0.74269,0.74214,0.74238,83200000.0
2006-03-10 21:00:00,0.74223,0.74275,0.7414,0.74243,165200000.0
2006-03-10 21:05:00,0.74234,0.74263,0.74215,0.74233,33000000.0
2006-03-10 21:10:00,0.74225,0.74263,0.74205,0.74219,46400000.0
2006-03-10 21:15:00,0.74237,0.74277,0.74214,0.7425,88400000.0
2006-03-10 21:20:00,0.74239,0.74272,0.74205,0.74216,99600000.0
2006-03-10 21:25:00,0.74253,0.74274,0.7404,0.7425,171200000.0
2006-03-10 21:30:00,0.74272,0.74277,0.74219,0.74235,150400000.0
2006-03-10 21:35:00,0.74253,0.74283,0.74229,0.74246,77200000.0
2006-03-10 21:40:00,0.74246,0.74269,0.74201,0.7424,107200000.0
2006-03-10 21:45:00,0.74225,0.7428,0.74218,0.74236,158400000.0
2006-03-10 21:55:00,0.74232,0.74312,0.74043,0.74311,124800000.0
2006-03-10 22:00:00,0.74307,0.74337,0.74281,0.74286,102400000.0
2006-03-10 22:05:00,0.74275,0.74336,0.74272,0.74294,120400000.0
2006-03-10 22:10:00,0.74327,0.74327,0.74249,0.74273,91200000.0
2006-03-10 22:20:00,0.74254,0.74308,0.7422,0.74274,122600000.0
2006-03-10 22:30:00,0.7423,0.74293,0.74205,0.74292,92800000.0
2006-03-10 22:35:00,0.74257,0.74293,0.74248,0.74269,38400000.0
2006-03-10 22:40:00,0.74283,0.74306,0.74241,0.7428,104000000.0
2006-03-10 22:45:00,0.74295,0.74305,0.74239,0.74299,72400000.0
2006-03-10 22:55:00,0.74306,0.74312,0.74261,0.74261,52800000.0
2006-03-10 23:00:00,0.74298,0.74331,0.74274,0.74331,104000000.0
2006-03-10 23:05:00,0.74298,0.74322,0.74262,0.7429,172800000.0
2006-03-10 23:10:00,0.74285,0.74311,0.74258,0.74279,33600000.0
2006-03-10 23:15:00,0.74261,0.74307,0.74248,0.74292,62400000.0
2006-03-10 23:20:00,0.74291,0.74291,0.74218,0.74273,91200000.0
2006-03-10 23:25:00,0.74281,0.74281,0.74219,0.7424,104400000.0
2006-03-10 23:30:00,0.74262,0.74283,0.74216,0.74261,130600000.0
2006-03-10 23:35:00,0.74221,0.74265,0.7412,0.74197,121600000.0
2006-03-10 23:40:00,0.74224,0.74229,0.74155,0.74175,164200000.0
2006-03-10 23:45:00,0.74179,0.7421,0.74147,0.74188,115600000.0
2006-03-10 23:50:00,0.74177,0.74225,0.74138,0.74194,133800000.0
2006-03-10 23:55:00,0.74177,0.74244,0.74177,0.7421,161600000.0
2006-03-13 00:00:00,0.74246,0.74547,0.74246,0.74547,38400000.0
2006-03-13 00:05:00,0.74523,0.74556,0.74392,0.74419,139600000.0
2006-03-13 00:10:00,0.74426,0.74427,0.7435,0.74367,149200000.0
2006-03-13 00:15:00,0.74368,0.74418,0.74352,0.74416,110400000.0
2006-03-13 00:20:00,0.74394,0.7446,0.74377,0.74422,134800000.0
2006-03-13 00:25:00,0.74402,0.74442,0.74383,0.74436,92800000.0
2006-03-13 00:30:00,0.74383,0.74452,0.74376,0.74452,56000000.0
2006-03-13 00:35:00,0.74422,0.74467,0.74414,0.74418,65600000.0
2006-03-13 00:40:00,0.74444,0.74481,0.74399,0.74425,91600000.0
2006-03-13 00:45:00,0.74457,0.74465,0.7432,0.74355,131200000.0
2006-03-13 00:50:00,0.74389,0.7441,0.74345,0.74383,99000000.0
2006-03-13 00:55:00,0.7439,0.74413,0.74357,0.74413,28800000.0
2006-03-13 01:00:00,0.74407,0.74469,0.7437,0.74421,178000000.0
2006-03-13 01:05:00,0.74421,0.74446,0.74393,0.74403,52200000.0
2006-03-13 01:10:00,0.74376,0.7444,0.74376,0.74427,110400000.0
2006-03-13 01:15:00,0.744,0.74436,0.74372,0.74399,70400000.0
2006-03-13 01:20:00,0.74368,0.74472,0.74368,0.74451,147600000.0
2006-03-13 01:25:00,0.74424,0.74472,0.74397,0.74472,124800000.0
2006-03-13 01:30:00,0.74405,0.74486,0.74276,0.7446,129600000.0
2006-03-13 01:35:00,0.74458,0.74492,0.7442,0.74463,94400000.0
2006-03-13 01:40:00,0.74457,0.74537,0.74457,0.74489,60800000.0
2006-03-13 01:45:00,0.74506,0.74545,0.74481,0.74507,174800000.0
2006-03-13 01:50:00,0.74541,0.74583,0.74473,0.7454,163200000.0
2006-03-13 01:55:00,0.74549,0.74608,0.74539,0.74608,118800000.0
2006-03-13 02:00:00,0.74608,0.74608,0.74552,0.74578,91200000.0
2006-03-13 02:05:00,0.74609,0.74609,0.7453,0.74579,131000000.0
2006-03-13 02:10:00,0.74521,0.74574,0.74517,0.74524,126400000.0
2006-03-13 02:15:00,0.74535,0.7457,0.74514,0.74514,89600000.0
2006-03-13 02:20:00,0.74556,0.74562,0.74492,0.74535,178600000.0
2006-03-13 02:25:00,0.74512,0.74558,0.74358,0.74546,131200000.0
2006-03-13 02:30:00,0.74554,0.74572,0.745,0.74557,97000000.0
2006-03-13 02:35:00,0.74515,0.74587,0.74515,0.7456,99600000.0
2006-03-13 02:40:00,0.74551,0.74587,0.7427,0.74567,68800000.0
2006-03-13 02:45:00,0.74566,0.74597,0.74487,0.74597,83200000.0
2006-03-13 02:50:00,0.74563,0.74621,0.74556,0.74587,67200000.0
2006-03-13 02:55:00,0.74596,0.74645,0.74566,0.74617,158800000.0
2006-03-13 03:00:00,0.74626,0.74688,0.74609,0.74647,190800000.0
2006-03-13 03:05:00,0.74615,0.74661,0.74592,0.74648,176000000.0
2006-03-13 03:10:00,0.74633,0.74686,0.74618,0.74644,182400000.0
2006-03-13 03:15:00,0.74682,0.74686,0.7464,0.7464,37800000.0
2006-03-13 03:20:00,0.74684,0.74684,0.74629,0.74629,58000000.0
2006-03-13 03:25:00,0.74674,0.74674,0.74574,0.74574,139200000.0
2006-03-13 03:30:00,0.74581,0.74646,0.74369,0.74568,126400000.0
2006-03-13 03:35:00,0.74553,0.7462,0.7455,0.74593,114600000.0
2006-03-13 03:40:00,0.74587,0.74629,0.74555,0.74618,134800000.0
2006-03-13 03:45:00,0.74603,0.7463,0.74512,0.74559,156600000.0
2006-03-13 03:50:00,0.74532,0.74586,0.74352,0.74522,184000000.0
2006-03-13 03:55:00,0.7456,0.74561,0.74472,0.74505,201000000.0
2006-03-13 04:00:00,0.74528,0.74528,0.7444,0.74468,121000000.0
2006-03-13 04:05:00,0.74439,0.74501,0.74433,0.74481,73400000.0
2006-03-13 04:10:00,0.74455,0.74505,0.7442,0.74443,72000000.0
2006-03-13 04:15:00,0.74432,0.7448,0.74408,0.74432,188800000.0
2006-03-13 04:20:00,0.74435,0.74488,0.74267,0.74472,157800000.0
2006-03-13 04:25:00,0.74479,0.74493,0.7442,0.7442,123600000.0
2006-03-13 04:30:00,0.74468,0.74492,0.74411,0.74447,165200000.0
2006-03-13 04:35:00,0.74473,0.74505,0.74445,0.74475,147200000.0
2006-03-13 04:40:00,0.7445,0.74521,0.74437,0.74493,181800000.0
2006-03-13 04:45:00,0.74515,0.74525,0.74483,0.74484,43200000.0
2006-03-13 04:50:00,0.745,0.74537,0.74442,0.74491,146600000.0
2006-03-13 04:55:00,0.74488,0.74495,0.74447,0.74471,38400000.0
2006-03-13 05:00:00,0.74465,0.74503,0.74443,0.74443,72000000.0
2006-03-13 05:05:00,0.74458,0.74505,0.74441,0.74451,108800000.0
2006-03-13 05:10:00,0.74435,0.74503,0.74411,0.74411,129600000.0
2006-03-13 05:15:00,0.74478,0.74485,0.74441,0.74441,27200000.0
2006-03-13 05:25:00,0.74443,0.74484,0.7441,0.74444,102800000.0
2006-03-13 05:30:00,0.74408,0.74465,0.74307,0.74455,137600000.0
2006-03-13 05:35:00,0.74444,0.74473,0.7441,0.74428,67200000.0
2006-03-13 05:40:00,0.74379,0.74477,0.7426,0.74356,33600000.0
2006-03-13 05:45:00,0.74473,0.74511,0.74438,0.74459,154000000.0
2006-03-13 05:50:00,0.74489,0.74492,0.74442,0.74461,57000000.0
2006-03-13 06:00:00,0.74484,0.7449,0.74431,0.74433,57600000.0
2006-03-13 06:05:00,0.74486,0.74499,0.74435,0.74467,76800000.0
2006-03-13 06:10:00,0.74472,0.74502,0.74442,0.74471,127800000.0
2006-03-13 06:15:00,0.74457,0.74487,0.74419,0.74481,154400000.0
2006-03-13 06:20:00,0.74436,0.74495,0.7442,0.74463,105600000.0
2006-03-13 06:25:00,0.74463,0.74489,0.74438,0.74457,59200000.0
2006-03-13 06:30:00,0.74457,0.74482,0.74428,0.74457,33600000.0
2006-03-13 06:35:00,0.74441,0.74478,0.74418,0.74478,43200000.0
2006-03-13 06:40:00,0.74424,0.74488,0.74424,0.74488,48000000.0
2006-03-13 06:45:00,0.74475,0.74475,0.74423,0.74444,38400000.0
2006-03-13 06:50:00,0.74481,0.74527,0.7445,0.74515,115600000.0
2006-03-13 06:55:00,0.7449,0.74562,0.7447,0.7453,146600000.0
2006-03-13 07:00:00,0.74537,0.74573,0.74496,0.74531,168800000.0
2006-03-13 07:05:00,0.74525,0.74554,0.74497,0.74521,170000000.0
2006-03-13 07:10:00,0.74548,0.74548,0.74469,0.74469,111200000.0
2006-03-13 07:15:00,0.74472,0.7451,0.74428,0.74474,138600000.0
2006-03-13 07:20:00,0.74452,0.74501,0.7443,0.74453,108800000.0
2006-03-13 07:25:00,0.74454,0.74509,0.74437,0.74489,162600000.0
2006-03-13 07:30:00,0.74462,0.74488,0.74417,0.74469,110800000.0
2006-03-13 07:35:00,0.74469,0.74469,0.74407,0.74419,38400000.0
2006-03-13 07:40:00,0.74428,0.74481,0.74411,0.74451,84800000.0
2006-03-13 07:45:00,0.74462,0.74509,0.74397,0.74481,173600000.0
2006-03-13 07:50:00,0.74477,0.7451,0.74302,0.74482,134400000.0
2006-03-13 07:55:00,0.745,0.74515,0.74439,0.74515,72000000.0
2006-03-13 08:00:00,0.74482,0.74531,0.74467,0.74492,120000000.0
2006-03-13 08:05:00,0.74498,0.74524,0.74458,0.74484,156800000.0
2006-03-13 08:10:00,0.74482,0.74513,0.74467,0.74487,36800000.0
2006-03-13 08:15:00,0.74483,0.7451,0.74439,0.74476,81600000.0
2006-03-13 08:20:00,0.74473,0.74498,0.74278,0.74462,38400000.0
2006-03-13 08:25:00,0.74461,0.74496,0.74438,0.74496,72000000.0
2006-03-13 08:30:00,0.74461,0.745,0.7444,0.74458,72400000.0
2006-03-13 08:35:00,0.74449,0.74508,0.74449,0.74482,76800000.0
2006-03-13 08:40:00,0.74482,0.74517,0.74457,0.74492,72000000.0
2006-03-13 08:45:00,0.74487,0.74548,0.7447,0.74524,68800000.0
2006-03-13 08:50:00,0.7447,0.74571,0.74278,0.74499,77200000.0
2006-03-13 08:55:00,0.74496,0.7455,0.7428,0.74526,144000000.0
2006-03-13 09:00:00,0.74548,0.74571,0.74507,0.74541,68800000.0
2006-03-13 09:05:00,0.74557,0.7459,0.74531,0.74561,38400000.0
2006-03-13 09:10:00,0.74542,0.74584,0.74521,0.74554,67200000.0
2006-03-13 09:15:00,0.74456,0.74577,0.74315,0.74516,199400000.0
2006-03-13 09:20:00,0.74533,0.74535,0.74468,0.74488,100200000.0
2006-03-13 09:25:00,0.74504,0.74536,0.74455,0.7448,182800000.0
2006-03-13 09:30:00,0.74491,0.74536,0.7448,0.74492,163200000.0
2006-03-13 09:35:00,0.74498,0.7455,0.74448,0.74497,169600000.0
2006-03-13 09:40:00,0.74517,0.7453,0.74287,0.74463,172800000.0
2006-03-13 09:45:00,0.74464,0.74499,0.74432,0.7445,150400000.0
2006-03-13 09:50:00,0.74459,0.74487,0.7436,0.74393,178000000.0
2006-03-13 09:55:00,0.74377,0.74465,0.74345,0.74369,196800000.0
2006-03-13 10:00:00,0.74403,0.74422,0.74351,0.74397,177400000.0
2006-03-13 10:05:00,0.74401,0.74401,0.7426,0.7426,215400000.0
2006-03-13 10:10:00,0.74302,0.74345,0.74259,0.74304,168000000.0
2006-03-13 10:15:00,0.74293,0.74293,0.74227,0.74277,105600000.0
2006-03-13 10:20:00,0.74271,0.74284,0.74021,0.74255,201600000.0
2006-03-13 10:25:00,0.74285,0.74313,0.74233,0.74272,188800000.0
2006-03-13 10:30:00,0.74306,0.74306,0.74194,0.74236,211600000.0
2006-03-13 10:35:00,0.74209,0.74253,0.74187,0.7423,191200000.0
2006-03-13 10:40:00,0.74195,0.74244,0.74162,0.74239,206400000.0
2006-03-13 10:45:00,0.74265,0.74282,0.74165,0.74225,163200000.0
2006-03-13 10:50:00,0.74193,0.74263,0.74178,0.74217,201000000.0
2006-03-13 10:55:00,0.74209,0.74244,0.74173,0.74212,168800000.0
2006-03-13 11:00:00,0.74231,0.74269,0.74166,0.74261,187200000.0
2006-03-13 11:05:00,0.74242,0.74309,0.7415,0.743,156800000.0
2006-03-13 11:10:00,0.74263,0.74332,0.74233,0.74273,205600000.0
2006-03-13 11:15:00,0.74316,0.74332,0.74255,0.74287,158400000.0
2006-03-13 11:20:00,0.74305,0.74351,0.74238,0.74319,196800000.0
2006-03-13 11:25:00,0.74289,0.74356,0.74271,0.74334,134400000.0
2006-03-13 11:30:00,0.74357,0.74379,0.74272,0.74352,155200000.0
2006-03-13 11:35:00,0.74375,0.74375,0.7428,0.74335,115200000.0
2006-03-13 11:40:00,0.74283,0.74338,0.74268,0.74268,86400000.0
2006-03-13 11:45:00,0.74312,0.74351,0.74262,0.74345,148600000.0
2006-03-13 11:50:00,0.74306,0.7436,0.74182,0.7436,212000000.0
2006-03-13 11:55:00,0.74359,0.7438,0.74296,0.74339,177000000.0
2006-03-13 12:00:00,0.74374,0.74432,0.74118,0.74311,124600000.0
2006-03-13 12:05:00,0.74352,0.74353,0.7427,0.74302,163600000.0
2006-03-13 12:10:00,0.74321,0.74321,0.74213,0.74213,219600000.0
2006-03-13 12:15:00,0.74215,0.74308,0.74215,0.74308,220800000.0
2006-03-13 12:20:00,0.74266,0.74311,0.74237,0.74284,33600000.0
2006-03-13 12:25:00,0.74315,0.74316,0.74252,0.74272,72000000.0
2006-03-13 12:30:00,0.74271,0.74344,0.7426,0.74313,115200000.0
2006-03-13 12:35:00,0.74307,0.74355,0.74281,0.74325,162000000.0
2006-03-13 12:40:00,0.74316,0.74369,0.74298,0.74325,129600000.0
2006-03-13 12:45:00,0.74348,0.74408,0.74296,0.74381,124800000.0
2006-03-13 12:50:00,0.74392,0.74421,0.74296,0.74352,211200000.0
2006-03-13 12:55:00,0.74366,0.74392,0.74327,0.74387,65600000.0
2006-03-13 13:00:00,0.74381,0.74431,0.74362,0.74412,143400000.0
2006-03-13 13:05:00,0.74367,0.74434,0.74356,0.74392,218600000.0
2006-03-13 13:10:00,0.74413,0.74413,0.74341,0.74365,123200000.0
2006-03-13 13:15:00,0.74383,0.744,0.74331,0.74335,181200000.0
2006-03-13 13:20:00,0.74349,0.74379,0.74323,0.74342,71400000.0
2006-03-13 13:25:00,0.74364,0.74368,0.74301,0.74324,107200000.0
2006-03-13 13:30:00,0.74324,0.74372,0.74283,0.74313,156800000.0
2006-03-13 13:35:00,0.74319,0.74387,0.74315,0.74361,130400000.0
2006-03-13 13:40:00,0.74364,0.74399,0.74336,0.74368,206200000.0
2006-03-13 13:45:00,0.74336,0.74391,0.74286,0.74357,287800000.0
2006-03-13 13:50:00,0.74367,0.74381,0.74314,0.74381,162600000.0
2006-03-13 13:55:00,0.74385,0.744,0.74343,0.74365,153600000.0
2006-03-13 14:00:00,0.74384,0.74387,0.74327,0.74378,231800000.0
2006-03-13 14:05:00,0.74362,0.74397,0.74336,0.74392,172800000.0
2006-03-13 14:10:00,0.74389,0.74401,0.74329,0.74386,253800000.0
2006-03-13 14:15:00,0.74361,0.74416,0.74329,0.74369,225000000.0
2006-03-13 14:20:00,0.74392,0.74442,0.74359,0.74387,283600000.0
2006-03-13 14:25:00,0.74415,0.74424,0.74323,0.74343,485200000.0
2006-03-13 14:30:00,0.74333,0.74381,0.7432,0.7436,99200000.0
2006-03-13 14:35:00,0.74341,0.74382,0.74312,0.74345,211800000.0
2006-03-13 14:40:00,0.74372,0.74372,0.7431,0.74332,398800000.0
2006-03-13 14:45:00,0.74355,0.74355,0.74268,0.74303,296800000.0
2006-03-13 14:50:00,0.74318,0.74342,0.74289,0.74313,259200000.0
2006-03-13 14:55:00,0.74326,0.74356,0.74308,0.74354,52600000.0
2006-03-13 15:00:00,0.74332,0.74374,0.74306,0.74341,290400000.0
2006-03-13 15:05:00,0.74311,0.74401,0.7431,0.74344,173600000.0
2006-03-13 15:10:00,0.74411,0.74456,0.74364,0.74443,450800000.0
2006-03-13 15:15:00,0.74406,0.74468,0.74234,0.74468,181200000.0
2006-03-13 15:20:00,0.74456,0.74515,0.74423,0.74449,335200000.0
2006-03-13 15:25:00,0.74464,0.74527,0.74337,0.74502,412000000.0
2006-03-13 15:30:00,0.74317,0.74551,0.74186,0.745,403600000.0
2006-03-13 15:35:00,0.74489,0.74545,0.74468,0.74536,432800000.0
2006-03-13 15:40:00,0.74506,0.74578,0.74486,0.74569,244200000.0
2006-03-13 15:45:00,0.7455,0.74595,0.74528,0.74594,250800000.0
2006-03-13 15:50:00,0.74594,0.74594,0.74518,0.74547,355200000.0
2006-03-13 15:55:00,0.74571,0.74598,0.74484,0.74501,273400000.0
2006-03-13 16:00:00,0.74505,0.74544,0.74456,0.74521,495000000.0
2006-03-13 16:05:00,0.74525,0.74555,0.74476,0.74533,565200000.0
2006-03-13 16:10:00,0.7451,0.74586,0.74507,0.7455,172600000.0
2006-03-13 16:15:00,0.74533,0.74595,0.74519,0.74588,355200000.0
2006-03-13 16:20:00,0.74557,0.74584,0.74511,0.74563,360000000.0
2006-03-13 16:25:00,0.74543,0.7457,0.74492,0.74529,288000000.0
2006-03-13 16:30:00,0.74562,0.74601,0.74521,0.74586,740800000.0
2006-03-13 16:35:00,0.74541,0.74589,0.74525,0.74552,511800000.0
2006-03-13 16:40:00,0.74579,0.7458,0.7452,0.74533,407800000.0
2006-03-13 16:45:00,0.74529,0.74572,0.74503,0.7452,777800000.0
2006-03-13 16:50:00,0.74513,0.74547,0.74469,0.74485,533200000.0
2006-03-13 16:55:00,0.74463,0.74534,0.74454,0.74528,599400000.0
2006-03-13 17:00:00,0.74504,0.74568,0.74484,0.74546,695600000.0
2006-03-13 17:05:00,0.74524,0.74556,0.74477,0.74502,485600000.0
2006-03-13 17:10:00,0.745,0.74535,0.74458,0.74518,373000000.0
2006-03-13 17:15:00,0.7453,0.74534,0.74451,0.74483,508800000.0
2006-03-13 17:20:00,0.74483,0.74509,0.74433,0.74449,287400000.0
2006-03-13 17:25:00,0.74421,0.74478,0.74403,0.74455,412600000.0
2006-03-13 17:30:00,0.74412,0.74461,0.74369,0.74396,428000000.0
2006-03-13 17:35:00,0.7438,0.74432,0.74361,0.74378,815400000.0
2006-03-13 17:40:00,0.74433,0.74433,0.74364,0.7438,225000000.0
2006-03-13 17:45:00,0.74406,0.74427,0.74354,0.74384,646800000.0
2006-03-13 17:50:00,0.74383,0.74456,0.74367,0.74456,244200000.0
2006-03-13 17:55:00,0.74431,0.74471,0.74374,0.74471,858600000.0
2006-03-13 18:00:00,0.74438,0.74502,0.74382,0.74389,595000000.0
2006-03-13 18:05:00,0.7443,0.74486,0.74413,0.74429,984200000.0
2006-03-13 18:10:00,0.74464,0.74501,0.74425,0.74464,319200000.0
2006-03-13 18:15:00,0.74454,0.74495,0.74428,0.74442,153600000.0
2006-03-13 18:20:00,0.74465,0.74503,0.74407,0.74467,436600000.0
2006-03-13 18:25:00,0.74494,0.74499,0.74422,0.74459,336400000.0
2006-03-13 18:30:00,0.74454,0.7456,0.74271,0.745,240800000.0
2006-03-13 18:35:00,0.74523,0.74529,0.74374,0.7452,292200000.0
2006-03-13 18:40:00,0.74525,0.74533,0.74471,0.7449,115600000.0
2006-03-13 18:45:00,0.74465,0.745,0.74406,0.74432,353000000.0
2006-03-13 18:50:00,0.74416,0.74445,0.74348,0.74412,206400000.0
2006-03-13 18:55:00,0.74374,0.74424,0.7434,0.74368,210000000.0
2006-03-13 19:00:00,0.74405,0.74413,0.7433,0.74391,196800000.0
2006-03-13 19:05:00,0.74351,0.74412,0.74308,0.74384,508400000.0
2006-03-13 19:10:00,0.74363,0.74412,0.74343,0.74396,196200000.0
2006-03-13 19:15:00,0.74398,0.74417,0.74348,0.74401,129000000.0
2006-03-13 19:20:00,0.74367,0.74456,0.74354,0.74423,192000000.0
2006-03-13 19:25:00,0.74418,0.7449,0.74393,0.7449,195800000.0
2006-03-13 19:30:00,0.7444,0.74506,0.74431,0.74456,183800000.0
2006-03-13 19:35:00,0.74448,0.74496,0.74429,0.74459,179200000.0
2006-03-13 19:40:00,0.7448,0.74482,0.74399,0.74426,173200000.0
2006-03-13 19:45:00,0.74419,0.74446,0.74348,0.74367,199400000.0
2006-03-13 19:50:00,0.74397,0.74416,0.7433,0.74378,105600000.0
2006-03-13 19:55:00,0.74376,0.74377,0.74233,0.74239,178400000.0
2006-03-13 20:00:00,0.74236,0.74291,0.74081,0.74266,177600000.0
2006-03-13 20:05:00,0.74233,0.74294,0.74233,0.7427,109800000.0
2006-03-13 20:10:00,0.74284,0.74295,0.7423,0.74295,115600000.0
2006-03-13 20:15:00,0.74294,0.74301,0.74232,0.74247,154000000.0
2006-03-13 20:20:00,0.74202,0.743,0.74047,0.74234,110400000.0
2006-03-13 20:25:00,0.74235,0.7426,0.74173,0.74203,168000000.0
2006-03-13 20:30:00,0.74218,0.74259,0.74199,0.74232,46400000.0
2006-03-13 20:35:00,0.74235,0.74263,0.74193,0.74215,140800000.0
2006-03-13 20:40:00,0.74205,0.74242,0.74189,0.74217,38400000.0
2006-03-13 20:45:00,0.74246,0.74271,0.74171,0.74199,116800000.0
2006-03-13 20:50:00,0.7423,0.74255,0.73978,0.74228,150400000.0
2006-03-13 20:55:00,0.74196,0.7422,0.74159,0.74191,152400000.0
2006-03-13 21:00:00,0.74182,0.74216,0.74149,0.74159,120000000.0
2006-03-13 21:05:00,0.74195,0.74199,0.74146,0.74174,81600000.0
2006-03-13 21:10:00,0.74168,0.74203,0.74138,0.74179,105600000.0
2006-03-13 21:15:00,0.74173,0.74208,0.74128,0.74178,161600000.0
2006-03-13 21:20:00,0.74167,0.74214,0.74138,0.74176,118400000.0
2006-03-13 21:25:00,0.74168,0.74233,0.7398,0.74196,139200000.0
2006-03-13 21:30:00,0.74223,0.74229,0.74164,0.74177,160000000.0
2006-03-13 21:35:00,0.74204,0.74238,0.74129,0.74197,108800000.0
2006-03-13 21:40:00,0.74188,0.74233,0.7396,0.74183,131000000.0
2006-03-13 21:45:00,0.74172,0.74218,0.74082,0.74103,108200000.0
2006-03-13 21:50:00,0.74117,0.7414,0.74074,0.74112,90000000.0
2006-03-13 21:55:00,0.74104,0.74135,0.73957,0.74099,141600000.0
2006-03-13 22:00:00,0.7408,0.74113,0.74047,0.74056,140600000.0
2006-03-13 22:05:00,0.74079,0.74101,0.74051,0.74072,105800000.0
2006-03-13 22:10:00,0.74071,0.741,0.74046,0.74067,30400000.0
2006-03-13 22:15:00,0.74098,0.74112,0.74052,0.74107,94400000.0
2006-03-13 22:20:00,0.74102,0.74108,0.74053,0.74053,58000000.0
2006-03-13 22:35:00,0.74019,0.74112,0.73965,0.74071,112000000.0
2006-03-13 22:40:00,0.74085,0.74121,0.74055,0.74091,113600000.0
2006-03-13 22:45:00,0.74118,0.74126,0.74068,0.74093,108800000.0
2006-03-13 22:50:00,0.74065,0.74111,0.74054,0.74075,56000000.0
2006-03-13 22:55:00,0.74102,0.74113,0.74065,0.74072,24000000.0
2006-03-13 23:00:00,0.74113,0.74114,0.74067,0.74088,106600000.0
2006-03-13 23:05:00,0.74069,0.74135,0.74044,0.74092,153000000.0
2006-03-13 23:10:00,0.74092,0.74127,0.74063,0.74102,144400000.0
2006-03-13 23:15:00,0.74096,0.74135,0.7407,0.74079,108200000.0
2006-03-13 23:20:00,0.74096,0.74144,0.74056,0.74101,120000000.0
2006-03-13 23:25:00,0.7414,0.74145,0.74086,0.74119,104000000.0
2006-03-13 23:30:00,0.74097,0.74138,0.74077,0.74118,38400000.0
2006-03-13 23:35:00,0.74076,0.74125,0.74062,0.7412,110800000.0
2006-03-13 23:40:00,0.74118,0.74118,0.74069,0.74069,24000000.0
2006-03-13 23:45:00,0.74099,0.74144,0.7408,0.74144,131200000.0
2006-03-13 23:50:00,0.74108,0.74177,0.74071,0.74146,96000000.0
2006-03-13 23:55:00,0.74168,0.74169,0.74088,0.74088,115600000.0
2006-03-14 00:25:00,0.74,0.74084,0.73412,0.73422,124800000.0
2006-03-14 00:30:00,0.73493,0.73652,0.73465,0.73617,189800000.0
2006-03-14 00:35:00,0.73627,0.73627,0.73517,0.73598,224400000.0
2006-03-14 00:40:00,0.73609,0.73609,0.7347,0.7354,139600000.0
2006-03-14 00:45:00,0.73514,0.73602,0.73447,0.73575,171800000.0
2006-03-14 00:50:00,0.73551,0.73636,0.73544,0.73581,113600000.0
2006-03-14 00:55:00,0.73615,0.73649,0.736,0.7362,79400000.0
2006-03-14 01:00:00,0.73547,0.73674,0.73547,0.73671,115200000.0
2006-03-14 01:05:00,0.73647,0.737,0.73517,0.73684,182200000.0
2006-03-14 01:10:00,0.73654,0.73716,0.73624,0.73671,168000000.0
2006-03-14 01:15:00,0.73666,0.73712,0.73619,0.73647,90600000.0
2006-03-14 01:20:00,0.73625,0.73723,0.73508,0.73642,182400000.0
2006-03-14 01:25:00,0.7365,0.73713,0.73629,0.73682,168000000.0
2006-03-14 01:30:00,0.73576,0.73699,0.73483,0.73651,156800000.0
2006-03-14 01:35:00,0.73639,0.73703,0.73636,0.73681,129600000.0
2006-03-14 01:40:00,0.73674,0.73706,0.7362,0.73653,162600000.0
2006-03-14 01:45:00,0.73661,0.73714,0.73639,0.73688,98400000.0
2006-03-14 01:50:00,0.73702,0.73752,0.73679,0.73716,96400000.0
2006-03-14 01:55:00,0.7371,0.7374,0.73677,0.73729,139200000.0
2006-03-14 02:00:00,0.73728,0.73733,0.73593,0.73692,162600000.0
2006-03-14 02:05:00,0.73731,0.73739,0.73649,0.73655,95400000.0
2006-03-14 02:10:00,0.73664,0.73741,0.73664,0.73716,139200000.0
2006-03-14 02:15:00,0.73686,0.73765,0.73676,0.73756,90000000.0
2006-03-14 02:20:00,0.73737,0.7378,0.73692,0.73722,171200000.0
2006-03-14 02:25:00,0.73734,0.73735,0.73517,0.73681,78200000.0
2006-03-14 02:30:00,0.73697,0.73767,0.73689,0.73741,96000000.0
2006-03-14 02:35:00,0.73769,0.73795,0.73723,0.73752,136000000.0
2006-03-14 02:40:00,0.73742,0.73805,0.73439,0.73778,161600000.0
2006-03-14 02:45:00,0.73806,0.73813,0.73763,0.73804,64000000.0
2006-03-14 02:50:00,0.73789,0.73821,0.73756,0.73792,105600000.0
2006-03-14 02:55:00,0.73796,0.73822,0.73751,0.73778,157200000.0
2006-03-14 03:00:00,0.73719,0.73772,0.73684,0.73712,180200000.0
2006-03-14 03:05:00,0.73734,0.73734,0.73653,0.73668,110400000.0
2006-03-14 03:10:00,0.73675,0.73688,0.73606,0.73639,172800000.0
2006-03-14 03:15:00,0.73625,0.73726,0.73508,0.73685,97600000.0
2006-03-14 03:20:00,0.737,0.73764,0.73681,0.73764,126400000.0
2006-03-14 03:25:00,0.73734,0.73788,0.73709,0.73743,175800000.0
2006-03-14 03:30:00,0.7376,0.73815,0.73739,0.73815,52800000.0
2006-03-14 03:35:00,0.73775,0.73806,0.73746,0.7379,137600000.0
2006-03-14 03:40:00,0.73781,0.73813,0.73746,0.73795,137000000.0
2006-03-14 03:45:00,0.73767,0.738,0.73748,0.73787,72000000.0
2006-03-14 03:50:00,0.73746,0.73816,0.7355,0.73769,124800000.0
2006-03-14 03:55:00,0.73823,0.7383,0.73752,0.73752,206200000.0
2006-03-14 04:00:00,0.73796,0.73823,0.73761,0.73783,99200000.0
2006-03-14 04:05:00,0.73812,0.73814,0.7376,0.73788,56000000.0
2006-03-14 04:10:00,0.73779,0.73807,0.73747,0.73774,33000000.0
2006-03-14 04:15:00,0.73803,0.73812,0.73732,0.73757,91200000.0
2006-03-14 04:20:00,0.73755,0.73779,0.73569,0.73735,102400000.0
2006-03-14 04:25:00,0.73723,0.7376,0.73694,0.73745,172800000.0
2006-03-14 04:30:00,0.73699,0.73733,0.73625,0.73657,158400000.0
2006-03-14 04:35:00,0.7366,0.7371,0.73605,0.73629,187200000.0
2006-03-14 04:40:00,0.73616,0.73641,0.73566,0.73585,182200000.0
2006-03-14 04:45:00,0.73542,0.73586,0.7343,0.73486,220800000.0
2006-03-14 04:50:00,0.73481,0.7357,0.73479,0.73537,54800000.0
2006-03-14 04:55:00,0.73536,0.73591,0.73463,0.73467,153600000.0
2006-03-14 05:00:00,0.73455,0.73523,0.73303,0.73492,124800000.0
2006-03-14 05:05:00,0.73506,0.73551,0.73481,0.73549,148800000.0
2006-03-14 05:10:00,0.73525,0.73549,0.73454,0.7348,185600000.0
2006-03-14 05:15:00,0.73454,0.73512,0.73426,0.73444,155600000.0
2006-03-14 05:20:00,0.73473,0.73473,0.73408,0.73428,73600000.0
2006-03-14 05:25:00,0.7342,0.73452,0.73231,0.73249,168000000.0
2006-03-14 05:30:00,0.73206,0.73298,0.73175,0.73259,176400000.0
2006-03-14 05:35:00,0.73257,0.73314,0.73192,0.73212,190200000.0
2006-03-14 05:40:00,0.73244,0.73292,0.73054,0.73205,163200000.0
2006-03-14 05:45:00,0.73177,0.73218,0.73124,0.73213,153000000.0
2006-03-14 05:50:00,0.73222,0.73249,0.73175,0.73196,140600000.0
2006-03-14 05:55:00,0.73223,0.73263,0.73206,0.73239,33600000.0
2006-03-14 06:00:00,0.73214,0.73309,0.73203,0.7328,125600000.0
2006-03-14 06:05:00,0.73285,0.7331,0.73217,0.7322,169600000.0
2006-03-14 06:10:00,0.7326,0.73346,0.73228,0.73276,152400000.0
2006-03-14 06:15:00,0.73276,0.73331,0.73225,0.73285,193000000.0
2006-03-14 06:20:00,0.73323,0.73377,0.73295,0.73327,156200000.0
2006-03-14 06:25:00,0.73379,0.73413,0.73327,0.73377,129400000.0
2006-03-14 06:30:00,0.73389,0.7342,0.73342,0.73349,166400000.0
2006-03-14 06:35:00,0.73366,0.73421,0.73361,0.73363,168400000.0
2006-03-14 06:40:00,0.73378,0.73427,0.73368,0.73427,65600000.0
2006-03-14 06:45:00,0.73384,0.73456,0.73358,0.73456,120000000.0
2006-03-14 06:50:00,0.73443,0.73476,0.73404,0.7345,120000000.0
2006-03-14 06:55:00,0.73444,0.73476,0.73402,0.73402,90000000.0
2006-03-14 07:00:00,0.73436,0.73446,0.73381,0.7342,106000000.0
2006-03-14 07:05:00,0.73402,0.73451,0.73397,0.73442,81600000.0
2006-03-14 07:10:00,0.73425,0.73451,0.73404,0.73427,67200000.0
2006-03-14 07:15:00,0.73457,0.73462,0.73401,0.73459,73600000.0
2006-03-14 07:20:00,0.73439,0.73471,0.73404,0.73425,129600000.0
2006-03-14 07:25:00,0.73417,0.7347,0.73397,0.7343,102400000.0
2006-03-14 07:30:00,0.73453,0.7346,0.73396,0.73446,108800000.0
2006-03-14 07:35:00,0.73418,0.7346,0.73403,0.73459,51200000.0
2006-03-14 07:40:00,0.73399,0.7346,0.73388,0.73448,131200000.0
2006-03-14 07:45:00,0.73391,0.73443,0.73366,0.73399,71800000.0
2006-03-14 07:50:00,0.73395,0.73441,0.73223,0.73437,144400000.0
2006-03-14 07:55:00,0.73442,0.73456,0.73384,0.73418,148200000.0
2006-03-14 08:00:00,0.73377,0.73437,0.73364,0.73385,172800000.0
2006-03-14 08:05:00,0.73408,0.73432,0.73367,0.73404,110800000.0
2006-03-14 08:10:00,0.734,0.73467,0.734,0.73438,128000000.0
2006-03-14 08:15:00,0.73471,0.73484,0.73412,0.73427,136000000.0
2006-03-14 08:20:00,0.73451,0.73467,0.73252,0.7345,211600000.0
2006-03-14 08:25:00,0.73395,0.73466,0.73387,0.73466,62400000.0
2006-03-14 08:30:00,0.7345,0.7345,0.73383,0.73408,124800000.0
2006-03-14 08:35:00,0.73448,0.73454,0.73402,0.73429,76200000.0
2006-03-14 08:40:00,0.73432,0.73493,0.73407,0.73432,216000000.0
2006-03-14 08:45:00,0.73451,0.73478,0.73415,0.73443,99200000.0
2006-03-14 08:50:00,0.73415,0.73467,0.73275,0.7344,107200000.0
2006-03-14 08:55:00,0.73421,0.73468,0.73198,0.73436,136000000.0
2006-03-14 09:00:00,0.73422,0.73538,0.73403,0.73526,191400000.0
2006-03-14 09:05:00,0.73486,0.73543,0.73481,0.73516,120000000.0
2006-03-14 09:10:00,0.7351,0.73537,0.73453,0.73485,187600000.0
2006-03-14 09:15:00,0.73512,0.73538,0.73285,0.73477,172200000.0
2006-03-14 09:20:00,0.73505,0.73518,0.73464,0.73464,33600000.0
2006-03-14 09:25:00,0.73488,0.7353,0.73448,0.73499,115600000.0
2006-03-14 09:30:00,0.73485,0.73545,0.73449,0.7352,163000000.0
2006-03-14 09:35:00,0.73578,0.73584,0.73527,0.73548,141800000.0
2006-03-14 09:40:00,0.73542,0.73587,0.73314,0.73556,173600000.0
2006-03-14 09:45:00,0.73554,0.73596,0.73534,0.7357,91200000.0
2006-03-14 09:50:00,0.73574,0.73609,0.73519,0.73542,177600000.0
2006-03-14 09:55:00,0.73538,0.73589,0.73506,0.7356,157800000.0
2006-03-14 10:00:00,0.73585,0.73608,0.73537,0.73583,129600000.0
2006-03-14 10:05:00,0.73594,0.7362,0.73519,0.73587,216400000.0
2006-03-14 10:10:00,0.73563,0.73613,0.73525,0.73544,163200000.0
2006-03-14 10:15:00,0.73525,0.73576,0.73504,0.73576,101600000.0
2006-03-14 10:20:00,0.73565,0.73628,0.73351,0.73628,201600000.0
2006-03-14 10:25:00,0.73634,0.7372,0.73595,0.73695,182400000.0
2006-03-14 10:30:00,0.73733,0.73795,0.73655,0.73765,210600000.0
2006-03-14 10:35:00,0.73744,0.73774,0.73694,0.737,158800000.0
2006-03-14 10:40:00,0.73713,0.73771,0.73702,0.73757,208000000.0
2006-03-14 10:45:00,0.73742,0.73783,0.73706,0.73775,205600000.0
2006-03-14 10:50:00,0.73759,0.73796,0.73697,0.73726,201600000.0
2006-03-14 10:55:00,0.737,0.73748,0.7363,0.73687,202000000.0
2006-03-14 11:00:00,0.73688,0.7371,0.73637,0.73685,145000000.0
2006-03-14 11:05:00,0.73699,0.73757,0.73458,0.73731,202000000.0
2006-03-14 11:10:00,0.73744,0.7377,0.73669,0.73669,168000000.0
2006-03-14 11:15:00,0.73728,0.73747,0.73674,0.73736,158400000.0
2006-03-14 11:20:00,0.73707,0.73764,0.73679,0.73679,157200000.0
2006-03-14 11:25:00,0.73688,0.73742,0.73632,0.73715,167400000.0
2006-03-14 11:30:00,0.73754,0.73788,0.73701,0.73734,200400000.0
2006-03-14 11:35:00,0.73748,0.73829,0.73715,0.73715,192000000.0
2006-03-14 11:40:00,0.73734,0.7377,0.73579,0.7366,160400000.0
2006-03-14 11:45:00,0.73666,0.7372,0.7363,0.73706,158400000.0
2006-03-14 11:50:00,0.73684,0.73706,0.73401,0.73625,173200000.0
2006-03-14 11:55:00,0.73654,0.7369,0.7361,0.73664,144000000.0
2006-03-14 12:00:00,0.737,0.73749,0.73519,0.73676,226000000.0
2006-03-14 12:05:00,0.73702,0.73724,0.73622,0.73676,144000000.0
2006-03-14 12:10:00,0.73657,0.73723,0.73617,0.73681,220800000.0
2006-03-14 12:15:00,0.73652,0.73719,0.7362,0.7365,220200000.0
2006-03-14 12:20:00,0.73664,0.7375,0.73491,0.73675,196200000.0
2006-03-14 12:25:00,0.73683,0.73768,0.73563,0.73699,182400000.0
2006-03-14 12:30:00,0.73709,0.73741,0.73674,0.73701,144400000.0
2006-03-14 12:35:00,0.73729,0.73729,0.73641,0.73699,167400000.0
2006-03-14 12:40:00,0.73679,0.73737,0.73641,0.73723,120000000.0
2006-03-14 12:45:00,0.73694,0.73764,0.73675,0.73719,196800000.0
2006-03-14 12:50:00,0.7375,0.7375,0.73675,0.73713,158400000.0
2006-03-14 12:55:00,0.73656,0.73763,0.73656,0.73738,166800000.0
2006-03-14 13:00:00,0.73767,0.73786,0.73671,0.73786,182400000.0
2006-03-14 13:05:00,0.73758,0.73793,0.73707,0.73762,204800000.0
2006-03-14 13:10:00,0.73754,0.73754,0.7368,0.73685,164600000.0
2006-03-14 13:15:00,0.73726,0.73742,0.7368,0.73693,105600000.0
2006-03-14 13:20:00,0.73692,0.73741,0.73656,0.73678,110800000.0
2006-03-14 13:25:00,0.73711,0.73727,0.73656,0.73712,124600000.0
2006-03-14 13:30:00,0.73707,0.73709,0.73583,0.73641,158400000.0
2006-03-14 13:35:00,0.73644,0.73671,0.73606,0.73618,167200000.0
2006-03-14 13:40:00,0.73659,0.73694,0.73633,0.73666,163200000.0
2006-03-14 13:45:00,0.73693,0.73755,0.73649,0.73722,359800000.0
2006-03-14 13:50:00,0.73724,0.73773,0.73601,0.73644,293600000.0
2006-03-14 13:55:00,0.73682,0.73777,0.73664,0.73725,200400000.0
2006-03-14 14:00:00,0.73666,0.73718,0.73649,0.73674,264000000.0
2006-03-14 14:05:00,0.73706,0.73737,0.73667,0.73706,192800000.0
2006-03-14 14:10:00,0.73706,0.73753,0.73634,0.73634,287800000.0
2006-03-14 14:15:00,0.73667,0.73679,0.73597,0.73625,263400000.0
2006-03-14 14:20:00,0.73645,0.73702,0.736,0.73666,288400000.0
2006-03-14 14:25:00,0.73634,0.73727,0.73634,0.73693,566800000.0
2006-03-14 14:30:00,0.73679,0.7372,0.73658,0.73689,244200000.0
2006-03-14 14:35:00,0.73717,0.7376,0.73665,0.73694,346000000.0
2006-03-14 14:40:00,0.73729,0.73758,0.73704,0.73724,182600000.0
2006-03-14 14:45:00,0.7372,0.73759,0.73695,0.73723,167800000.0
2006-03-14 14:50:00,0.73702,0.73737,0.73679,0.73705,72000000.0
2006-03-14 14:55:00,0.7374,0.73806,0.73697,0.73806,206400000.0
2006-03-14 15:00:00,0.73757,0.73812,0.73696,0.73812,326800000.0
2006-03-14 15:05:00,0.73765,0.73812,0.7374,0.73741,142400000.0
2006-03-14 15:10:00,0.73748,0.73795,0.73726,0.73785,448800000.0
2006-03-14 15:15:00,0.73723,0.73778,0.73529,0.73729,193600000.0
2006-03-14 15:20:00,0.73729,0.73874,0.73711,0.73846,331400000.0
2006-03-14 15:25:00,0.73835,0.7387,0.73692,0.73827,411200000.0
2006-03-14 15:30:00,0.73567,0.73846,0.73491,0.73803,403400000.0
2006-03-14 15:35:00,0.73799,0.73866,0.73791,0.73831,380000000.0
2006-03-14 15:40:00,0.73826,0.73852,0.73789,0.73833,182400000.0
2006-03-14 15:45:00,0.73843,0.73848,0.73697,0.7381,357400000.0
2006-03-14 15:50:00,0.73789,0.73816,0.73676,0.73762,354600000.0
2006-03-14 15:55:00,0.7374,0.73812,0.73712,0.73772,274000000.0
2006-03-14 16:00:00,0.73754,0.73806,0.73721,0.73774,494600000.0
2006-03-14 16:05:00,0.73742,0.73801,0.73723,0.73792,566600000.0
2006-03-14 16:10:00,0.73779,0.73779,0.7359,0.73685,427000000.0
2006-03-14 16:15:00,0.73697,0.73731,0.73669,0.73692,316800000.0
2006-03-14 16:20:00,0.73703,0.73751,0.73677,0.73724,412600000.0
2006-03-14 16:25:00,0.73744,0.73761,0.73685,0.73725,253200000.0
2006-03-14 16:30:00,0.73713,0.7372,0.73605,0.73641,744800000.0
2006-03-14 16:35:00,0.73624,0.73684,0.73601,0.73632,546000000.0
2006-03-14 16:40:00,0.73627,0.73669,0.73559,0.73589,407400000.0
2006-03-14 16:45:00,0.73594,0.73681,0.73586,0.73629,776800000.0
2006-03-14 16:50:00,0.73636,0.73686,0.73613,0.73686,595400000.0
2006-03-14 16:55:00,0.73661,0.73722,0.73637,0.7366,600400000.0
2006-03-14 17:00:00,0.73612,0.7369,0.73574,0.73602,710200000.0
2006-03-14 17:05:00,0.73614,0.73684,0.73597,0.73658,500600000.0
2006-03-14 17:10:00,0.73658,0.73703,0.73639,0.73665,542200000.0
2006-03-14 17:15:00,0.7368,0.73698,0.73598,0.73696,508800000.0
2006-03-14 17:20:00,0.73699,0.73716,0.73634,0.73678,287200000.0
2006-03-14 17:25:00,0.73659,0.73719,0.73616,0.73674,411000000.0
2006-03-14 17:30:00,0.73681,0.73724,0.73636,0.73693,480000000.0
2006-03-14 17:35:00,0.73707,0.73768,0.73678,0.73702,815600000.0
2006-03-14 17:40:00,0.73752,0.73812,0.73709,0.73812,369400000.0
2006-03-14 17:45:00,0.7374,0.73856,0.73738,0.73823,647000000.0
2006-03-14 17:50:00,0.73828,0.73903,0.73812,0.73897,491600000.0
2006-03-14 17:55:00,0.73927,0.73956,0.73779,0.73795,858200000.0
2006-03-14 18:00:00,0.73771,0.73799,0.73742,0.73772,586800000.0
2006-03-14 18:05:00,0.73775,0.73811,0.73738,0.7378,811800000.0
2006-03-14 18:10:00,0.73794,0.73819,0.73754,0.73789,273000000.0
2006-03-14 18:15:00,0.73788,0.73811,0.73744,0.73804,355200000.0
2006-03-14 18:20:00,0.73748,0.73816,0.73672,0.73702,471000000.0
2006-03-14 18:25:00,0.73713,0.7374,0.7365,0.73704,342800000.0
2006-03-14 18:30:00,0.737,0.73747,0.73487,0.7371,247400000.0
2006-03-14 18:35:00,0.7371,0.73795,0.73629,0.73795,244200000.0
2006-03-14 18:40:00,0.73799,0.73813,0.73733,0.7375,201600000.0
2006-03-14 18:45:00,0.73726,0.73795,0.73649,0.7373,354000000.0
2006-03-14 18:50:00,0.73749,0.73749,0.7366,0.73712,177600000.0
2006-03-14 18:55:00,0.73682,0.73727,0.73641,0.73682,240000000.0
2006-03-14 19:00:00,0.73671,0.73784,0.73646,0.73781,196200000.0
2006-03-14 19:05:00,0.73747,0.7381,0.73741,0.73801,509400000.0
2006-03-14 19:10:00,0.73767,0.73866,0.73762,0.73864,244800000.0
2006-03-14 19:15:00,0.73837,0.73879,0.73787,0.73823,180800000.0
2006-03-14 19:20:00,0.73818,0.73863,0.73777,0.73797,192400000.0
2006-03-14 19:25:00,0.73806,0.73832,0.73766,0.7383,160000000.0
2006-03-14 19:30:00,0.73779,0.73834,0.73724,0.7378,206400000.0
2006-03-14 19:35:00,0.73764,0.73856,0.73755,0.73826,182800000.0
2006-03-14 19:40:00,0.73849,0.73864,0.73761,0.73808,196600000.0
2006-03-14 19:45:00,0.73793,0.73841,0.73761,0.73799,192400000.0
2006-03-14 19:50:00,0.73784,0.73827,0.73772,0.73783,110800000.0
2006-03-14 19:55:00,0.7384,0.73862,0.73784,0.73818,145600000.0
2006-03-14 20:00:00,0.73823,0.73854,0.73644,0.73829,110600000.0
2006-03-14 20:05:00,0.73807,0.73854,0.7379,0.73808,118400000.0
2006-03-14 20:10:00,0.73808,0.73842,0.73783,0.73803,38400000.0
2006-03-14 20:15:00,0.73793,0.73852,0.73792,0.73851,81000000.0
2006-03-14 20:20:00,0.73809,0.73855,0.73593,0.73855,136000000.0
2006-03-14 20:25:00,0.73822,0.73845,0.73781,0.73801,67200000.0
2006-03-14 20:30:00,0.73796,0.73841,0.73768,0.73826,175400000.0
2006-03-14 20:35:00,0.73794,0.73825,0.73755,0.73756,120400000.0
2006-03-14 20:40:00,0.73783,0.73817,0.73759,0.73817,100800000.0
2006-03-14 20:45:00,0.73797,0.73833,0.73773,0.73818,91200000.0
2006-03-14 20:50:00,0.73826,0.73829,0.73582,0.73825,81600000.0
2006-03-14 20:55:00,0.73806,0.73832,0.73776,0.73776,72400000.0
2006-03-14 21:00:00,0.73788,0.7382,0.73683,0.73784,123200000.0
2006-03-14 21:05:00,0.73776,0.73834,0.73771,0.73814,106400000.0
2006-03-14 21:10:00,0.73787,0.7383,0.73765,0.73792,110800000.0
2006-03-14 21:15:00,0.73799,0.73852,0.73767,0.73843,144000000.0
2006-03-14 21:20:00,0.73852,0.7388,0.73796,0.73857,102200000.0
2006-03-14 21:25:00,0.7386,0.73887,0.73618,0.73864,42600000.0
2006-03-14 21:30:00,0.7386,0.73866,0.73812,0.73837,38400000.0
2006-03-14 21:40:00,0.73843,0.73869,0.73812,0.73862,37800000.0
2006-03-14 21:45:00,0.73843,0.73901,0.73821,0.73851,146600000.0
2006-03-14 21:50:00,0.73879,0.73922,0.7386,0.73871,72000000.0
2006-03-14 21:55:00,0.73893,0.73953,0.7367,0.73847,131200000.0
2006-03-14 22:00:00,0.7391,0.73963,0.73791,0.73893,144400000.0
2006-03-14 22:05:00,0.73906,0.73937,0.73879,0.7392,128000000.0
2006-03-14 22:10:00,0.73879,0.7391,0.73843,0.73873,104000000.0
2006-03-14 22:15:00,0.73848,0.73895,0.73675,0.73681,56000000.0
2006-03-14 22:25:00,0.73851,0.739,0.73832,0.73852,52800000.0
2006-03-14 22:30:00,0.73877,0.7391,0.73835,0.73879,65600000.0
2006-03-14 22:35:00,0.73879,0.73905,0.73853,0.73878,57600000.0
2006-03-14 22:40:00,0.73899,0.73903,0.73849,0.73875,72000000.0
2006-03-14 22:45:00,0.73852,0.739,0.73852,0.73859,48000000.0
2006-03-14 22:50:00,0.73825,0.73913,0.73804,0.73855,156400000.0
2006-03-14 22:55:00,0.73885,0.7391,0.73858,0.7388,118400000.0
2006-03-14 23:00:00,0.73842,0.73897,0.73842,0.73896,56800000.0
2006-03-14 23:05:00,0.73906,0.73906,0.73845,0.73886,169000000.0
2006-03-14 23:10:00,0.7384,0.73886,0.73839,0.73884,28800000.0
2006-03-14 23:15:00,0.73857,0.73899,0.73836,0.73862,96000000.0
2006-03-14 23:20:00,0.73863,0.73897,0.73827,0.73849,116200000.0
2006-03-14 23:25:00,0.73856,0.73892,0.7383,0.7385,68800000.0
2006-03-14 23:30:00,0.73896,0.73904,0.73838,0.73881,133200000.0
2006-03-14 23:35:00,0.73833,0.73936,0.73744,0.73889,100800000.0
2006-03-14 23:40:00,0.73877,0.73949,0.73877,0.73924,85800000.0
2006-03-14 23:45:00,0.73928,0.73957,0.73898,0.7395,70400000.0
2006-03-14 23:50:00,0.73934,0.73956,0.73907,0.73909,76600000.0
2006-03-14 23:55:00,0.73923,0.73958,0.73902,0.73932,24000000.0
2006-03-15 00:20:00,0.73915,0.73964,0.73915,0.73964,48000000.0
2006-03-15 00:25:00,0.73972,0.74297,0.73958,0.74258,86400000.0
2006-03-15 00:30:00,0.74228,0.74325,0.74228,0.74299,146600000.0
2006-03-15 00:35:00,0.74316,0.74416,0.74269,0.74416,198000000.0
2006-03-15 00:40:00,0.74423,0.74435,0.74355,0.74399,102400000.0
2006-03-15 00:45:00,0.74409,0.74462,0.74346,0.74426,138600000.0
2006-03-15 00:50:00,0.74384,0.74434,0.74358,0.74433,134400000.0
2006-03-15 00:55:00,0.74397,0.74424,0.74313,0.74326,134800000.0
2006-03-15 01:00:00,0.74358,0.74366,0.74286,0.74311,153000000.0
2006-03-15 01:05:00,0.74341,0.74374,0.74152,0.7433,235200000.0
2006-03-15 01:10:00,0.74346,0.74377,0.74311,0.74342,100800000.0
2006-03-15 01:15:00,0.74318,0.7436,0.74207,0.74348,120400000.0
2006-03-15 01:20:00,0.74295,0.74352,0.74046,0.7426,114600000.0
2006-03-15 01:25:00,0.74288,0.74319,0.7424,0.74279,120000000.0
2006-03-15 01:30:00,0.743,0.7434,0.74099,0.74267,166800000.0
2006-03-15 01:35:00,0.74251,0.74303,0.7418,0.7421,187200000.0
2006-03-15 01:40:00,0.74251,0.74291,0.74231,0.74246,91600000.0
2006-03-15 01:45:00,0.74241,0.74301,0.74241,0.74301,33600000.0
2006-03-15 01:50:00,0.74293,0.74304,0.74221,0.74241,142400000.0
2006-03-15 01:55:00,0.74278,0.74278,0.74199,0.74209,172800000.0
2006-03-15 02:00:00,0.74218,0.74256,0.74193,0.74212,97600000.0
2006-03-15 02:05:00,0.74204,0.74248,0.74182,0.74184,169600000.0
2006-03-15 02:10:00,0.74186,0.74239,0.74186,0.74207,48000000.0
2006-03-15 02:15:00,0.74223,0.74263,0.74206,0.74262,62400000.0
2006-03-15 02:25:00,0.74214,0.74242,0.74062,0.74194,105600000.0
2006-03-15 02:30:00,0.74206,0.74232,0.74162,0.74191,142400000.0
2006-03-15 02:35:00,0.74186,0.74233,0.74158,0.74233,150200000.0
2006-03-15 02:40:00,0.74216,0.74243,0.74004,0.74211,83600000.0
2006-03-15 02:45:00,0.7418,0.74239,0.74178,0.74239,74000000.0
2006-03-15 02:50:00,0.74194,0.7424,0.7418,0.74226,131200000.0
2006-03-15 02:55:00,0.74173,0.74245,0.74148,0.74245,139200000.0
2006-03-15 03:00:00,0.74236,0.74263,0.74141,0.74187,171200000.0
2006-03-15 03:05:00,0.74141,0.74176,0.74095,0.741,139000000.0
2006-03-15 03:10:00,0.74114,0.74163,0.74059,0.74138,176000000.0
2006-03-15 03:15:00,0.74144,0.74172,0.73873,0.74113,150800000.0
2006-03-15 03:20:00,0.74129,0.74165,0.74092,0.74112,133200000.0
2006-03-15 03:25:00,0.74115,0.74164,0.74083,0.74116,139000000.0
2006-03-15 03:30:00,0.74153,0.74169,0.74113,0.74124,109800000.0
2006-03-15 03:35:00,0.74127,0.74155,0.7409,0.74102,105600000.0
2006-03-15 03:40:00,0.74103,0.74141,0.74046,0.74077,142400000.0
2006-03-15 03:45:00,0.74086,0.74138,0.74066,0.74099,103400000.0
2006-03-15 03:50:00,0.74128,0.74151,0.73956,0.74119,185000000.0
2006-03-15 03:55:00,0.74149,0.74161,0.74098,0.74119,153600000.0
2006-03-15 04:00:00,0.74111,0.74197,0.74109,0.74144,125200000.0
2006-03-15 04:05:00,0.74198,0.74213,0.74124,0.7416,124800000.0
2006-03-15 04:10:00,0.74158,0.74202,0.74132,0.74195,144800000.0
2006-03-15 04:15:00,0.7416,0.74187,0.74099,0.74117,105400000.0
2006-03-15 04:20:00,0.74097,0.74165,0.73967,0.74134,132200000.0
2006-03-15 04:25:00,0.74165,0.74165,0.74089,0.7411,137000000.0
2006-03-15 04:30:00,0.74169,0.74195,0.74129,0.74165,96000000.0
2006-03-15 04:35:00,0.74198,0.74248,0.74182,0.74192,190400000.0
2006-03-15 04:40:00,0.74233,0.74257,0.74194,0.74227,182000000.0
2006-03-15 04:45:00,0.74219,0.74271,0.74197,0.7427,143800000.0
2006-03-15 04:50:00,0.74241,0.74286,0.74214,0.74286,145000000.0
2006-03-15 04:55:00,0.74276,0.74305,0.74212,0.74219,192400000.0
2006-03-15 05:00:00,0.74241,0.74273,0.74007,0.74225,133800000.0
2006-03-15 05:05:00,0.74227,0.74264,0.74196,0.74234,121600000.0
2006-03-15 05:10:00,0.74212,0.74257,0.74212,0.74248,32000000.0
2006-03-15 05:15:00,0.74198,0.74254,0.74198,0.74211,145000000.0
2006-03-15 05:20:00,0.74186,0.74226,0.74129,0.74136,177600000.0
2006-03-15 05:25:00,0.74139,0.74183,0.74129,0.74158,38400000.0
2006-03-15 05:30:00,0.74137,0.74178,0.74098,0.74123,133200000.0
2006-03-15 05:35:00,0.74123,0.74165,0.74099,0.74116,154600000.0
2006-03-15 05:40:00,0.74119,0.74147,0.73833,0.74115,86400000.0
2006-03-15 05:45:00,0.74141,0.74144,0.74095,0.74096,36800000.0
2006-03-15 05:50:00,0.74118,0.74175,0.74099,0.74123,120000000.0
2006-03-15 05:55:00,0.74129,0.74181,0.74113,0.74153,72000000.0
2006-03-15 06:00:00,0.74135,0.74196,0.74135,0.74145,72000000.0
2006-03-15 06:05:00,0.74201,0.74236,0.74165,0.74207,173200000.0
2006-03-15 06:10:00,0.74194,0.74249,0.7419,0.74249,110400000.0
2006-03-15 06:15:00,0.7422,0.74254,0.74199,0.74221,114600000.0
2006-03-15 06:20:00,0.74246,0.74263,0.74117,0.74212,149200000.0
2006-03-15 06:25:00,0.7422,0.74262,0.74198,0.74198,38400000.0
2006-03-15 06:30:00,0.74211,0.7424,0.74151,0.74177,86400000.0
2006-03-15 06:35:00,0.7417,0.74215,0.74158,0.74191,92000000.0
2006-03-15 06:40:00,0.74186,0.7421,0.74162,0.74183,86800000.0
2006-03-15 06:45:00,0.74136,0.74197,0.74135,0.74154,67200000.0
2006-03-15 06:50:00,0.7416,0.7421,0.74153,0.7417,119400000.0
2006-03-15 06:55:00,0.74204,0.74225,0.74166,0.74184,92200000.0
2006-03-15 07:00:00,0.74157,0.7423,0.74156,0.74208,108200000.0
2006-03-15 07:05:00,0.74194,0.74221,0.74168,0.7422,116800000.0
2006-03-15 07:10:00,0.74224,0.74224,0.74153,0.74201,85800000.0
2006-03-15 07:20:00,0.74174,0.742,0.74145,0.74171,92800000.0
2006-03-15 07:25:00,0.74195,0.74219,0.74133,0.74191,152000000.0
2006-03-15 07:30:00,0.74188,0.74214,0.7415,0.74186,104400000.0
2006-03-15 07:35:00,0.74207,0.7422,0.74148,0.74212,170600000.0
2006-03-15 07:40:00,0.74157,0.74228,0.74157,0.74203,90800000.0
2006-03-15 07:45:00,0.74204,0.7424,0.74173,0.74199,115200000.0
2006-03-15 07:50:00,0.7423,0.74296,0.74071,0.74238,192000000.0
2006-03-15 07:55:00,0.74306,0.74406,0.74264,0.74406,182400000.0
2006-03-15 08:00:00,0.74381,0.74414,0.74325,0.74369,172800000.0
2006-03-15 08:05:00,0.74358,0.74386,0.74236,0.74304,137600000.0
2006-03-15 08:10:00,0.74304,0.74313,0.74245,0.74258,102400000.0
2006-03-15 08:15:00,0.74293,0.74302,0.74218,0.74241,176000000.0
2006-03-15 08:20:00,0.74216,0.74271,0.73982,0.74217,125200000.0
2006-03-15 08:25:00,0.7424,0.74263,0.74175,0.74239,112000000.0
2006-03-15 08:30:00,0.74226,0.74262,0.74192,0.74192,119400000.0
2006-03-15 08:35:00,0.74241,0.74267,0.74207,0.7422,159200000.0
2006-03-15 08:40:00,0.74232,0.74256,0.74209,0.74252,38400000.0
2006-03-15 08:45:00,0.74218,0.7428,0.74197,0.7423,173800000.0
2006-03-15 08:50:00,0.74239,0.74294,0.74239,0.74294,38400000.0
2006-03-15 08:55:00,0.74272,0.74296,0.74001,0.74264,139200000.0
2006-03-15 09:00:00,0.7426,0.74281,0.74205,0.74277,163200000.0
2006-03-15 09:05:00,0.74231,0.74295,0.74205,0.74214,171600000.0
2006-03-15 09:10:00,0.74226,0.74272,0.74183,0.74231,134800000.0
2006-03-15 09:15:00,0.74239,0.74262,0.74143,0.74195,129600000.0
2006-03-15 09:20:00,0.74212,0.74218,0.74141,0.7421,172800000.0
2006-03-15 09:25:00,0.74154,0.74195,0.74058,0.7411,182800000.0
2006-03-15 09:30:00,0.74092,0.74096,0.74026,0.74042,199800000.0
2006-03-15 09:35:00,0.7404,0.74133,0.7404,0.74108,129600000.0
2006-03-15 09:40:00,0.74129,0.74167,0.73912,0.7415,206800000.0
2006-03-15 09:45:00,0.74112,0.74138,0.74046,0.74119,195200000.0
2006-03-15 09:50:00,0.74105,0.74108,0.74008,0.7404,144400000.0
2006-03-15 09:55:00,0.74029,0.74085,0.74017,0.74073,162600000.0
2006-03-15 10:00:00,0.74072,0.74078,0.74004,0.74032,163200000.0
2006-03-15 10:05:00,0.74056,0.7409,0.73953,0.73953,222400000.0
2006-03-15 10:10:00,0.74006,0.7405,0.73978,0.73998,206400000.0
2006-03-15 10:15:00,0.73993,0.74034,0.73962,0.73991,192000000.0
2006-03-15 10:20:00,0.74025,0.74088,0.73879,0.74056,200400000.0
2006-03-15 10:25:00,0.74081,0.74097,0.74039,0.74097,190400000.0
2006-03-15 10:30:00,0.74098,0.74153,0.74015,0.74124,177600000.0
2006-03-15 10:35:00,0.74138,0.74197,0.74117,0.74172,192000000.0
2006-03-15 10:40:00,0.74203,0.74214,0.74144,0.74177,214800000.0
2006-03-15 10:45:00,0.74163,0.74224,0.74142,0.74223,167800000.0
2006-03-15 10:50:00,0.74176,0.74246,0.74176,0.74212,163200000.0
2006-03-15 10:55:00,0.7422,0.7422,0.74115,0.74148,201600000.0
2006-03-15 11:00:00,0.74143,0.74205,0.74117,0.74163,163200000.0
2006-03-15 11:05:00,0.74175,0.74249,0.74151,0.7422,106000000.0
2006-03-15 11:10:00,0.74256,0.74256,0.7418,0.7423,205600000.0
2006-03-15 11:15:00,0.74217,0.74286,0.74204,0.74242,161600000.0
2006-03-15 11:20:00,0.74261,0.74286,0.74201,0.74252,196200000.0
2006-03-15 11:25:00,0.74268,0.74325,0.74227,0.74265,183400000.0
2006-03-15 11:30:00,0.74267,0.74319,0.74212,0.74244,168400000.0
2006-03-15 11:35:00,0.74238,0.7429,0.7416,0.7416,192000000.0
2006-03-15 11:40:00,0.74197,0.74249,0.7418,0.74202,91600000.0
2006-03-15 11:45:00,0.74163,0.74232,0.74137,0.74193,120000000.0
2006-03-15 11:50:00,0.74206,0.74209,0.73986,0.74146,210000000.0
2006-03-15 11:55:00,0.74147,0.74246,0.74136,0.74246,175800000.0
2006-03-15 12:00:00,0.74142,0.74298,0.74142,0.74225,225600000.0
2006-03-15 12:05:00,0.74249,0.74346,0.74228,0.74338,196600000.0
2006-03-15 12:10:00,0.74311,0.74456,0.74297,0.74388,203200000.0
2006-03-15 12:15:00,0.74429,0.74463,0.74339,0.744,221200000.0
2006-03-15 12:20:00,0.74407,0.74475,0.74242,0.74392,172200000.0
2006-03-15 12:25:00,0.74434,0.74462,0.7424,0.74438,181800000.0
2006-03-15 12:30:00,0.74429,0.74467,0.74387,0.74466,144000000.0
2006-03-15 12:35:00,0.74413,0.74547,0.74409,0.74545,152400000.0
2006-03-15 12:40:00,0.74504,0.74559,0.74456,0.74484,181800000.0
2006-03-15 12:45:00,0.74452,0.74547,0.74446,0.74544,196600000.0
2006-03-15 12:50:00,0.74527,0.74557,0.74439,0.74487,211200000.0
2006-03-15 12:55:00,0.745,0.74531,0.74463,0.74529,138600000.0
2006-03-15 13:00:00,0.74495,0.7452,0.74354,0.74425,182400000.0
2006-03-15 13:05:00,0.74448,0.74462,0.74368,0.74397,203200000.0
2006-03-15 13:10:00,0.74428,0.74433,0.74354,0.74418,124200000.0
2006-03-15 13:15:00,0.74391,0.74446,0.74361,0.74419,211000000.0
2006-03-15 13:20:00,0.74414,0.74464,0.74387,0.74447,149200000.0
2006-03-15 13:25:00,0.74393,0.74456,0.74376,0.74404,187200000.0
2006-03-15 13:30:00,0.74388,0.74424,0.74306,0.7436,192400000.0
2006-03-15 13:35:00,0.7434,0.74389,0.74311,0.74347,168000000.0
2006-03-15 13:40:00,0.74304,0.7438,0.7428,0.7435,120400000.0
2006-03-15 13:45:00,0.74347,0.74416,0.74277,0.74393,262400000.0
2006-03-15 13:50:00,0.74386,0.74412,0.74089,0.74299,216000000.0
2006-03-15 13:55:00,0.74349,0.74383,0.74301,0.74301,163200000.0
2006-03-15 14:00:00,0.74272,0.7435,0.74264,0.74297,129600000.0
2006-03-15 14:05:00,0.74296,0.74296,0.7421,0.74215,244200000.0
2006-03-15 14:10:00,0.74255,0.74286,0.74202,0.74284,286800000.0
2006-03-15 14:15:00,0.74298,0.74302,0.74238,0.74255,91200000.0
2006-03-15 14:20:00,0.74254,0.74286,0.74201,0.7423,282000000.0
2006-03-15 14:25:00,0.74254,0.74269,0.7413,0.74175,620200000.0
2006-03-15 14:30:00,0.74156,0.74214,0.74132,0.74183,256400000.0
2006-03-15 14:35:00,0.74216,0.74275,0.74191,0.74256,364400000.0
2006-03-15 14:40:00,0.74222,0.74272,0.74209,0.74243,398200000.0
2006-03-15 14:45:00,0.74216,0.74266,0.74208,0.74266,196200000.0
2006-03-15 14:50:00,0.74269,0.74277,0.74205,0.74251,360800000.0
2006-03-15 14:55:00,0.74229,0.74266,0.7418,0.74198,264000000.0
2006-03-15 15:00:00,0.74204,0.74306,0.74204,0.74262,325800000.0
2006-03-15 15:05:00,0.74271,0.74292,0.74227,0.74253,234400000.0
2006-03-15 15:10:00,0.74232,0.74282,0.74203,0.74242,340400000.0
2006-03-15 15:15:00,0.74267,0.74283,0.74031,0.74277,251200000.0
2006-03-15 15:20:00,0.74263,0.74351,0.74235,0.74341,321000000.0
2006-03-15 15:25:00,0.74319,0.74393,0.74178,0.74393,412200000.0
2006-03-15 15:30:00,0.74194,0.74435,0.74096,0.74358,408800000.0
2006-03-15 15:35:00,0.74394,0.74429,0.74301,0.74325,432800000.0
2006-03-15 15:40:00,0.74333,0.74367,0.7426,0.74342,294400000.0
2006-03-15 15:45:00,0.74348,0.74478,0.74322,0.74465,361800000.0
2006-03-15 15:50:00,0.7443,0.74477,0.74393,0.74401,355600000.0
2006-03-15 15:55:00,0.74437,0.74463,0.74375,0.74424,274000000.0
2006-03-15 16:00:00,0.74428,0.74474,0.74381,0.74431,495000000.0
2006-03-15 16:05:00,0.74379,0.74459,0.74355,0.74417,567000000.0
2006-03-15 16:10:00,0.74433,0.74493,0.74386,0.7442,386800000.0
2006-03-15 16:15:00,0.74381,0.74429,0.74323,0.74393,399200000.0
2006-03-15 16:20:00,0.7442,0.74454,0.74295,0.74375,425000000.0
2006-03-15 16:25:00,0.74406,0.74409,0.74324,0.74365,168000000.0
2006-03-15 16:30:00,0.74353,0.7439,0.74316,0.74361,744000000.0
2006-03-15 16:35:00,0.74406,0.74418,0.74346,0.74386,547200000.0
2006-03-15 16:40:00,0.74394,0.7441,0.74325,0.74341,407400000.0
2006-03-15 16:45:00,0.7436,0.74453,0.74323,0.74428,776600000.0
2006-03-15 16:50:00,0.74475,0.74501,0.74435,0.74446,594400000.0
2006-03-15 16:55:00,0.74434,0.74486,0.744,0.74456,610200000.0
2006-03-15 17:00:00,0.74466,0.745,0.74418,0.74466,722600000.0
2006-03-15 17:05:00,0.74497,0.74524,0.74449,0.74449,483200000.0
2006-03-15 17:10:00,0.74475,0.74516,0.74433,0.74487,541600000.0
2006-03-15 17:15:00,0.74493,0.74547,0.74478,0.74499,508600000.0
2006-03-15 17:20:00,0.74532,0.74555,0.74478,0.74491,288000000.0
2006-03-15 17:25:00,0.74483,0.74538,0.74453,0.74538,413200000.0
2006-03-15 17:30:00,0.74517,0.74543,0.74421,0.74449,475000000.0
2006-03-15 17:35:00,0.7449,0.74525,0.74446,0.74449,815800000.0
2006-03-15 17:40:00,0.74471,0.74499,0.74414,0.74442,369000000.0
2006-03-15 17:45:00,0.74469,0.74477,0.7439,0.74449,634000000.0
2006-03-15 17:50:00,0.74462,0.74465,0.74363,0.74409,492800000.0
2006-03-15 17:55:00,0.74367,0.74406,0.7434,0.74364,859600000.0
2006-03-15 18:00:00,0.74338,0.74402,0.74315,0.7435,408400000.0
2006-03-15 18:05:00,0.74377,0.74386,0.7432,0.7435,642000000.0
2006-03-15 18:10:00,0.74308,0.74419,0.74308,0.74353,316800000.0
2006-03-15 18:15:00,0.74355,0.74423,0.74313,0.74355,350400000.0
2006-03-15 18:20:00,0.74335,0.74346,0.74244,0.74281,470600000.0
2006-03-15 18:25:00,0.7431,0.74354,0.74262,0.74305,206200000.0
2006-03-15 18:30:00,0.74294,0.74338,0.7402,0.74306,239400000.0
2006-03-15 18:35:00,0.74301,0.7436,0.74185,0.74327,293600000.0
2006-03-15 18:40:00,0.74306,0.74378,0.74232,0.74269,201000000.0
2006-03-15 18:45:00,0.74286,0.74432,0.74259,0.74377,356000000.0
2006-03-15 18:50:00,0.74369,0.74432,0.74348,0.74364,214400000.0
2006-03-15 18:55:00,0.74375,0.74462,0.74362,0.74461,240000000.0
2006-03-15 19:00:00,0.74451,0.7448,0.7436,0.7443,196200000.0
2006-03-15 19:05:00,0.74423,0.74467,0.74392,0.74435,508000000.0
2006-03-15 19:10:00,0.74438,0.74512,0.74418,0.74466,244200000.0
2006-03-15 19:15:00,0.74471,0.74518,0.74466,0.74483,41600000.0
2006-03-15 19:20:00,0.74524,0.74526,0.74455,0.74524,192000000.0
2006-03-15 19:25:00,0.74521,0.74521,0.74471,0.74482,49600000.0
2006-03-15 19:30:00,0.74469,0.74527,0.74462,0.7448,163600000.0
2006-03-15 19:35:00,0.74532,0.74563,0.74487,0.74545,177600000.0
2006-03-15 19:40:00,0.74507,0.74533,0.74445,0.74499,106400000.0
2006-03-15 19:45:00,0.74533,0.74535,0.74466,0.74487,116800000.0
2006-03-15 19:50:00,0.74487,0.74513,0.74467,0.74513,67200000.0
2006-03-15 19:55:00,0.74527,0.74546,0.74472,0.74518,180800000.0
2006-03-15 20:00:00,0.74519,0.74546,0.74498,0.74498,35200000.0
2006-03-15 20:05:00,0.74494,0.74544,0.74477,0.74527,73600000.0
2006-03-15 20:15:00,0.74534,0.74539,0.74485,0.74516,81000000.0
2006-03-15 20:20:00,0.74503,0.74554,0.74272,0.74522,115600000.0
2006-03-15 20:25:00,0.74562,0.74562,0.74499,0.74543,67600000.0
2006-03-15 20:30:00,0.74516,0.7454,0.74476,0.74487,143400000.0
2006-03-15 20:35:00,0.74492,0.74527,0.74439,0.74493,88000000.0
2006-03-15 20:40:00,0.74522,0.74527,0.74469,0.7448,129600000.0
2006-03-15 20:45:00,0.74518,0.74525,0.74444,0.74474,48000000.0
2006-03-15 20:50:00,0.74493,0.74519,0.74465,0.74488,38400000.0
2006-03-15 20:55:00,0.7449,0.74518,0.74464,0.74511,112400000.0
2006-03-15 21:00:00,0.74475,0.74509,0.74447,0.74475,85800000.0
2006-03-15 21:05:00,0.74474,0.74506,0.74432,0.74432,140000000.0
2006-03-15 21:10:00,0.74494,0.74499,0.74437,0.74439,102400000.0
2006-03-15 21:15:00,0.74455,0.7449,0.74431,0.7449,124800000.0
2006-03-15 21:20:00,0.74464,0.745,0.74428,0.74462,91200000.0
2006-03-15 21:25:00,0.74443,0.7449,0.74285,0.74481,147200000.0
2006-03-15 21:30:00,0.74453,0.74506,0.74433,0.74504,165200000.0
2006-03-15 21:35:00,0.74494,0.74577,0.74447,0.74513,93200000.0
2006-03-15 21:40:00,0.74529,0.7454,0.74287,0.74502,163000000.0
2006-03-15 21:45:00,0.74504,0.74545,0.74477,0.74477,99200000.0
2006-03-15 21:50:00,0.74495,0.74538,0.74467,0.745,88000000.0
2006-03-15 21:55:00,0.74525,0.74538,0.74256,0.74431,144400000.0
2006-03-15 22:00:00,0.74489,0.74537,0.74449,0.74455,136000000.0
2006-03-15 22:05:00,0.74489,0.74489,0.7444,0.74482,71800000.0
2006-03-15 22:10:00,0.74344,0.74498,0.74344,0.74474,99200000.0
2006-03-15 22:15:00,0.74495,0.74514,0.74242,0.74417,110800000.0
2006-03-15 22:20:00,0.74445,0.74454,0.74379,0.74445,100600000.0
2006-03-15 22:25:00,0.74452,0.74463,0.74408,0.74408,57600000.0
2006-03-15 22:30:00,0.74437,0.74465,0.74413,0.74415,86400000.0
2006-03-15 22:35:00,0.74422,0.74454,0.74395,0.74454,129600000.0
2006-03-15 22:45:00,0.74428,0.7446,0.74408,0.74431,38400000.0
2006-03-15 22:55:00,0.74424,0.74463,0.74398,0.74404,72400000.0
2006-03-15 23:00:00,0.74392,0.74439,0.74383,0.74408,91200000.0
2006-03-15 23:05:00,0.74403,0.7443,0.74381,0.7443,48400000.0
2006-03-15 23:10:00,0.74393,0.74431,0.74388,0.74406,16000000.0
2006-03-15 23:15:00,0.74408,0.74432,0.74382,0.74406,36800000.0
2006-03-15 23:20:00,0.74427,0.7445,0.74384,0.7444,72800000.0
2006-03-15 23:25:00,0.74452,0.74462,0.74398,0.74418,62400000.0
2006-03-15 23:30:00,0.74437,0.74465,0.74413,0.74462,66600000.0
2006-03-15 23:35:00,0.74431,0.74468,0.74299,0.74434,115200000.0
2006-03-15 23:40:00,0.74461,0.74468,0.7441,0.7444,82600000.0
2006-03-15 23:45:00,0.74434,0.74457,0.74407,0.74427,62400000.0
2006-03-15 23:50:00,0.74404,0.74453,0.74398,0.74425,80000000.0
2006-03-15 23:55:00,0.74444,0.74447,0.74389,0.74433,62400000.0
2006-03-16 00:25:00,0.74439,0.74554,0.74439,0.74521,148800000.0
2006-03-16 00:30:00,0.74486,0.74488,0.74405,0.74437,125200000.0
2006-03-16 00:35:00,0.74454,0.74495,0.74439,0.74488,113600000.0
2006-03-16 00:40:00,0.74475,0.74527,0.74451,0.74513,99600000.0
2006-03-16 00:45:00,0.74522,0.74535,0.74442,0.74535,96000000.0
2006-03-16 00:50:00,0.74535,0.74555,0.74502,0.74515,54400000.0
2006-03-16 00:55:00,0.74558,0.74589,0.74509,0.74522,105600000.0
2006-03-16 01:00:00,0.74558,0.74563,0.745,0.7453,205200000.0
2006-03-16 01:05:00,0.74549,0.74549,0.74362,0.74532,181800000.0
2006-03-16 01:10:00,0.74535,0.74546,0.745,0.74503,37800000.0
2006-03-16 01:15:00,0.7452,0.74548,0.7437,0.74513,142400000.0
2006-03-16 01:20:00,0.74498,0.74586,0.74327,0.74535,148800000.0
2006-03-16 01:25:00,0.74519,0.74541,0.74492,0.74511,86400000.0
2006-03-16 01:35:00,0.74511,0.74558,0.74424,0.74456,139600000.0
2006-03-16 01:40:00,0.7448,0.7452,0.74428,0.74482,124800000.0
2006-03-16 01:45:00,0.74447,0.74504,0.74447,0.7446,118400000.0
2006-03-16 01:50:00,0.74489,0.74493,0.74424,0.74484,121600000.0
2006-03-16 01:55:00,0.74493,0.74493,0.74407,0.74429,133200000.0
2006-03-16 02:05:00,0.74449,0.74491,0.74429,0.7446,108800000.0
2006-03-16 02:10:00,0.74466,0.74501,0.74455,0.745,48000000.0
2006-03-16 02:15:00,0.74451,0.74491,0.74416,0.7442,72000000.0
2006-03-16 02:20:00,0.7443,0.74475,0.74371,0.74389,142800000.0
2006-03-16 02:25:00,0.74394,0.74433,0.74249,0.74422,52800000.0
2006-03-16 02:30:00,0.74406,0.74447,0.74379,0.74408,92800000.0
2006-03-16 02:35:00,0.74425,0.74467,0.74397,0.74417,110400000.0
2006-03-16 02:40:00,0.74414,0.74437,0.74395,0.74415,19200000.0
2006-03-16 02:45:00,0.74419,0.74426,0.74263,0.74382,128400000.0
2006-03-16 02:50:00,0.74405,0.74424,0.74356,0.74392,120000000.0
2006-03-16 02:55:00,0.7438,0.74415,0.74336,0.74368,178000000.0
2006-03-16 03:00:00,0.74374,0.74407,0.74347,0.74376,117800000.0
2006-03-16 03:05:00,0.74374,0.7441,0.7429,0.74329,134800000.0
2006-03-16 03:10:00,0.74297,0.74334,0.74262,0.74305,118800000.0
2006-03-16 03:15:00,0.74277,0.74329,0.74061,0.74284,125200000.0
2006-03-16 03:20:00,0.74272,0.74303,0.74236,0.74276,163200000.0
2006-03-16 03:25:00,0.7425,0.74281,0.74189,0.74218,141800000.0
2006-03-16 03:30:00,0.74244,0.74304,0.74003,0.74278,131200000.0
2006-03-16 03:35:00,0.74295,0.74338,0.74277,0.74297,110800000.0
2006-03-16 03:40:00,0.74317,0.74344,0.74295,0.74309,43200000.0
2006-03-16 03:45:00,0.74282,0.74334,0.74268,0.74291,133200000.0
2006-03-16 03:50:00,0.74317,0.74327,0.74097,0.7425,110400000.0
2006-03-16 03:55:00,0.74282,0.74315,0.74247,0.74284,148200000.0
2006-03-16 04:00:00,0.7428,0.74337,0.74236,0.74303,155200000.0
2006-03-16 04:05:00,0.74335,0.74342,0.74243,0.74272,94400000.0
2006-03-16 04:10:00,0.74269,0.74337,0.74225,0.74291,110800000.0
2006-03-16 04:15:00,0.74301,0.74339,0.74269,0.74305,191400000.0
2006-03-16 04:20:00,0.7432,0.74346,0.74191,0.74304,70800000.0
2006-03-16 04:25:00,0.74284,0.74332,0.74269,0.74326,132800000.0
2006-03-16 04:30:00,0.74328,0.74337,0.74277,0.74313,108600000.0
2006-03-16 04:40:00,0.74322,0.74351,0.74304,0.74326,33600000.0
2006-03-16 04:45:00,0.74318,0.74348,0.74276,0.74323,197200000.0
2006-03-16 04:50:00,0.74269,0.74346,0.74256,0.74302,84800000.0
2006-03-16 04:55:00,0.74322,0.74389,0.74282,0.74363,148800000.0
2006-03-16 05:00:00,0.74394,0.74404,0.74195,0.74345,103400000.0
2006-03-16 05:05:00,0.74356,0.74398,0.74328,0.74357,121400000.0
2006-03-16 05:10:00,0.74373,0.74398,0.74345,0.74376,40000000.0
2006-03-16 05:15:00,0.7439,0.74394,0.74353,0.7437,33600000.0
2006-03-16 05:25:00,0.74379,0.74385,0.74326,0.7438,48000000.0
2006-03-16 05:35:00,0.74353,0.74408,0.74335,0.74377,130000000.0
2006-03-16 05:45:00,0.74385,0.74408,0.74336,0.7436,131000000.0
2006-03-16 05:50:00,0.74351,0.74389,0.74325,0.74326,86800000.0
2006-03-16 05:55:00,0.74331,0.74366,0.74317,0.74343,54400000.0
2006-03-16 06:00:00,0.74353,0.74401,0.74343,0.74347,60800000.0
2006-03-16 06:05:00,0.74374,0.74412,0.74346,0.74401,137600000.0
2006-03-16 06:10:00,0.74396,0.74396,0.74314,0.7436,120400000.0
2006-03-16 06:15:00,0.74318,0.74363,0.74287,0.74359,139200000.0
2006-03-16 06:20:00,0.74339,0.74384,0.74322,0.74384,62400000.0
2006-03-16 06:25:00,0.74391,0.74393,0.74288,0.74288,155600000.0
2006-03-16 06:30:00,0.74318,0.74358,0.74275,0.74317,89600000.0
2006-03-16 06:35:00,0.74319,0.74363,0.74295,0.74295,168000000.0
2006-03-16 06:40:00,0.74312,0.74346,0.74261,0.743,124200000.0
2006-03-16 06:45:00,0.74305,0.74321,0.74238,0.74252,153600000.0
2006-03-16 06:50:00,0.74224,0.74333,0.74199,0.74306,190800000.0
2006-03-16 06:55:00,0.74296,0.74326,0.74239,0.74283,68800000.0
2006-03-16 07:00:00,0.74256,0.74311,0.74234,0.74254,67200000.0
2006-03-16 07:05:00,0.74283,0.74342,0.74272,0.74284,174800000.0
2006-03-16 07:10:00,0.74279,0.74305,0.74259,0.74301,52600000.0
2006-03-16 07:15:00,0.74267,0.74291,0.74199,0.74228,142400000.0
2006-03-16 07:20:00,0.74217,0.74262,0.74196,0.74262,76800000.0
2006-03-16 07:25:00,0.74262,0.74275,0.74116,0.74126,123200000.0
2006-03-16 07:30:00,0.74086,0.74164,0.74053,0.74127,155600000.0
2006-03-16 07:35:00,0.74151,0.74184,0.74074,0.74079,129800000.0
2006-03-16 07:40:00,0.74064,0.7415,0.74064,0.74101,133200000.0
2006-03-16 07:45:00,0.74112,0.74112,0.73947,0.73998,163200000.0
2006-03-16 07:50:00,0.74006,0.741,0.73849,0.74062,226400000.0
2006-03-16 07:55:00,0.74087,0.74136,0.74049,0.74077,180800000.0
2006-03-16 08:00:00,0.74049,0.74087,0.73989,0.74014,134400000.0
2006-03-16 08:05:00,0.73992,0.74049,0.73947,0.7402,157600000.0
2006-03-16 08:10:00,0.73982,0.74073,0.73961,0.7404,185600000.0
2006-03-16 08:15:00,0.74015,0.74107,0.74,0.74084,145600000.0
2006-03-16 08:20:00,0.7412,0.74122,0.73874,0.74049,210400000.0
2006-03-16 08:25:00,0.74044,0.74074,0.73983,0.73986,179200000.0
2006-03-16 08:30:00,0.74023,0.74023,0.7391,0.7391,172800000.0
2006-03-16 08:35:00,0.73899,0.73974,0.73781,0.73823,190200000.0
2006-03-16 08:40:00,0.73826,0.73884,0.73769,0.73832,187200000.0
2006-03-16 08:45:00,0.73864,0.73966,0.73785,0.7392,169000000.0
2006-03-16 08:50:00,0.7394,0.7398,0.73726,0.73931,160000000.0
2006-03-16 08:55:00,0.73924,0.73968,0.73767,0.73908,171000000.0
2006-03-16 09:00:00,0.73903,0.73944,0.73875,0.73882,196800000.0
2006-03-16 09:05:00,0.73827,0.73879,0.73801,0.7381,139600000.0
2006-03-16 09:10:00,0.73843,0.7388,0.73792,0.73872,187000000.0
2006-03-16 09:15:00,0.73818,0.7392,0.73619,0.73827,148200000.0
2006-03-16 09:20:00,0.7383,0.73897,0.73798,0.73868,172200000.0
2006-03-16 09:25:00,0.73828,0.73915,0.73808,0.73817,182800000.0
2006-03-16 09:30:00,0.73795,0.73826,0.73728,0.73756,201600000.0
2006-03-16 09:35:00,0.73745,0.738,0.73686,0.7376,172800000.0
2006-03-16 09:40:00,0.73707,0.73791,0.7357,0.7375,213200000.0
2006-03-16 09:45:00,0.73719,0.73751,0.73616,0.73684,158800000.0
2006-03-16 09:50:00,0.73648,0.73745,0.73629,0.7374,177000000.0
2006-03-16 09:55:00,0.73705,0.73737,0.73639,0.73672,196800000.0
2006-03-16 10:00:00,0.73695,0.73709,0.73639,0.73664,163600000.0
2006-03-16 10:05:00,0.73666,0.73726,0.73622,0.73715,219200000.0
2006-03-16 10:10:00,0.73735,0.73737,0.73647,0.73711,204200000.0
2006-03-16 10:15:00,0.73724,0.73782,0.7367,0.73775,191200000.0
2006-03-16 10:20:00,0.7375,0.73782,0.73532,0.73728,200000000.0
2006-03-16 10:25:00,0.73676,0.73748,0.73656,0.73748,195600000.0
2006-03-16 10:30:00,0.7372,0.73756,0.73606,0.73726,144400000.0
2006-03-16 10:35:00,0.73733,0.73807,0.73697,0.73773,152800000.0
2006-03-16 10:40:00,0.73762,0.7384,0.73736,0.73806,201600000.0
2006-03-16 10:45:00,0.73786,0.73835,0.73737,0.73794,168000000.0
2006-03-16 10:50:00,0.73752,0.73822,0.7374,0.7379,123200000.0
2006-03-16 10:55:00,0.73768,0.7384,0.73766,0.73805,168000000.0
2006-03-16 11:00:00,0.73771,0.73856,0.7376,0.73821,186600000.0
2006-03-16 11:05:00,0.73815,0.73905,0.73605,0.73849,192400000.0
2006-03-16 11:10:00,0.73854,0.73918,0.73833,0.73874,206800000.0
2006-03-16 11:15:00,0.73915,0.73954,0.73869,0.73927,165000000.0
2006-03-16 11:20:00,0.73948,0.73979,0.73857,0.73857,197200000.0
2006-03-16 11:25:00,0.73906,0.7395,0.73879,0.73914,168000000.0
2006-03-16 11:30:00,0.73938,0.73938,0.73826,0.73924,206400000.0
2006-03-16 11:35:00,0.739,0.73928,0.73862,0.73902,115200000.0
2006-03-16 11:40:00,0.73893,0.73952,0.73873,0.73905,120000000.0
2006-03-16 11:45:00,0.73932,0.73936,0.73826,0.73925,72000000.0
2006-03-16 11:50:00,0.73911,0.73989,0.73683,0.73965,211200000.0
2006-03-16 11:55:00,0.73945,0.73992,0.73923,0.73924,105600000.0
2006-03-16 12:00:00,0.73915,0.73961,0.7372,0.73955,226400000.0
2006-03-16 12:05:00,0.73917,0.73969,0.73894,0.73935,120000000.0
2006-03-16 12:10:00,0.73942,0.73988,0.73892,0.73892,187200000.0
2006-03-16 12:15:00,0.73931,0.73933,0.73791,0.73833,220600000.0
2006-03-16 12:20:00,0.73844,0.73878,0.73634,0.73817,170600000.0
2006-03-16 12:25:00,0.73839,0.73849,0.73603,0.73809,182800000.0
2006-03-16 12:30:00,0.73816,0.7389,0.73795,0.73858,148800000.0
2006-03-16 12:35:00,0.73859,0.73886,0.73775,0.73811,197200000.0
2006-03-16 12:40:00,0.7376,0.73827,0.73748,0.738,216000000.0
2006-03-16 12:45:00,0.73791,0.73842,0.7377,0.73816,196800000.0
2006-03-16 12:50:00,0.73843,0.73871,0.73759,0.73777,163600000.0
2006-03-16 12:55:00,0.73801,0.73836,0.73757,0.73814,145600000.0
2006-03-16 13:00:00,0.73836,0.7387,0.73726,0.73808,181600000.0
2006-03-16 13:05:00,0.73839,0.73844,0.73749,0.73808,204200000.0
2006-03-16 13:10:00,0.73802,0.73901,0.73777,0.73844,204200000.0
2006-03-16 13:15:00,0.7384,0.73905,0.73832,0.7386,211600000.0
2006-03-16 13:20:00,0.73832,0.73882,0.73776,0.73821,187600000.0
2006-03-16 13:25:00,0.73794,0.73836,0.7374,0.73764,158400000.0
2006-03-16 13:30:00,0.73735,0.73897,0.73733,0.73896,192400000.0
2006-03-16 13:35:00,0.73883,0.7393,0.73862,0.73877,206400000.0
2006-03-16 13:40:00,0.73917,0.7392,0.73841,0.73868,206800000.0
2006-03-16 13:45:00,0.73835,0.73883,0.73778,0.73866,285200000.0
2006-03-16 13:50:00,0.73815,0.73858,0.73633,0.73847,293600000.0
2006-03-16 13:55:00,0.73866,0.73873,0.7379,0.73833,201000000.0
2006-03-16 14:00:00,0.73896,0.73989,0.7386,0.73977,270800000.0
2006-03-16 14:05:00,0.73957,0.74003,0.73915,0.7396,244600000.0
2006-03-16 14:10:00,0.73938,0.7401,0.73924,0.73969,288800000.0
2006-03-16 14:15:00,0.7395,0.73988,0.73904,0.73935,225000000.0
2006-03-16 14:20:00,0.73937,0.7399,0.73929,0.73967,214800000.0
2006-03-16 14:25:00,0.73921,0.7396,0.73879,0.73906,620000000.0
2006-03-16 14:30:00,0.73877,0.73957,0.73867,0.73923,245200000.0
2006-03-16 14:35:00,0.73932,0.7398,0.73891,0.73938,388200000.0
2006-03-16 14:40:00,0.73961,0.74009,0.73936,0.74004,483800000.0
2006-03-16 14:45:00,0.74001,0.74001,0.73908,0.73948,296400000.0
2006-03-16 14:50:00,0.73946,0.73968,0.73899,0.73939,359400000.0
2006-03-16 14:55:00,0.73929,0.7401,0.73907,0.7401,211200000.0
2006-03-16 15:00:00,0.73996,0.74037,0.73954,0.74005,326400000.0
2006-03-16 15:05:00,0.74011,0.74043,0.73968,0.74022,105400000.0
2006-03-16 15:10:00,0.74011,0.74044,0.73964,0.73997,273600000.0
2006-03-16 15:15:00,0.74009,0.74044,0.73771,0.74008,168400000.0
2006-03-16 15:20:00,0.73986,0.74042,0.73949,0.74017,331400000.0
2006-03-16 15:25:00,0.73963,0.74021,0.73832,0.7392,412800000.0
2006-03-16 15:30:00,0.73842,0.74006,0.73618,0.73927,402400000.0
2006-03-16 15:35:00,0.73942,0.74014,0.7392,0.73979,432200000.0
2006-03-16 15:40:00,0.73951,0.74117,0.73948,0.7407,300600000.0
2006-03-16 15:45:00,0.7407,0.74111,0.73998,0.74016,358800000.0
2006-03-16 15:50:00,0.7403,0.7403,0.73945,0.73972,356000000.0
2006-03-16 15:55:00,0.73947,0.7398,0.73865,0.73954,273400000.0
2006-03-16 16:00:00,0.73945,0.73952,0.73726,0.73754,495200000.0
2006-03-16 16:05:00,0.7372,0.7381,0.7369,0.73779,565600000.0
2006-03-16 16:10:00,0.73721,0.73798,0.73587,0.73744,426600000.0
2006-03-16 16:15:00,0.73765,0.73808,0.73653,0.73682,398400000.0
2006-03-16 16:20:00,0.73686,0.73727,0.73647,0.73711,421200000.0
2006-03-16 16:25:00,0.73687,0.73722,0.73629,0.73648,287400000.0
2006-03-16 16:30:00,0.73621,0.73654,0.7349,0.73572,742600000.0
2006-03-16 16:35:00,0.73558,0.73597,0.73515,0.73557,543800000.0
2006-03-16 16:40:00,0.73515,0.73601,0.73492,0.73579,407400000.0
2006-03-16 16:45:00,0.73541,0.7359,0.73324,0.73361,775600000.0
2006-03-16 16:50:00,0.73411,0.73425,0.73217,0.73234,594200000.0
2006-03-16 16:55:00,0.73212,0.73241,0.73115,0.73164,608400000.0
2006-03-16 17:00:00,0.73222,0.73278,0.7317,0.73227,695200000.0
2006-03-16 17:05:00,0.73243,0.7338,0.73226,0.73331,478200000.0
2006-03-16 17:10:00,0.73334,0.73448,0.73333,0.73399,539400000.0
2006-03-16 17:15:00,0.73454,0.73488,0.73412,0.73438,510000000.0
2006-03-16 17:20:00,0.73462,0.73521,0.73433,0.73466,288000000.0
2006-03-16 17:25:00,0.73465,0.73557,0.73465,0.73491,412400000.0
2006-03-16 17:30:00,0.73481,0.73513,0.73449,0.73473,459600000.0
2006-03-16 17:35:00,0.73469,0.73497,0.73398,0.73424,815600000.0
2006-03-16 17:40:00,0.73442,0.73472,0.73395,0.73429,331200000.0
2006-03-16 17:45:00,0.73379,0.73412,0.73296,0.73328,582600000.0
2006-03-16 17:50:00,0.73344,0.73377,0.73312,0.73367,477800000.0
2006-03-16 17:55:00,0.73371,0.73414,0.73265,0.73268,856400000.0
2006-03-16 18:00:00,0.7328,0.73348,0.73251,0.73347,591000000.0
2006-03-16 18:05:00,0.73368,0.73383,0.73316,0.73337,982800000.0
2006-03-16 18:10:00,0.73354,0.73385,0.73286,0.73357,317600000.0
2006-03-16 18:15:00,0.73359,0.73412,0.73342,0.73383,354400000.0
2006-03-16 18:20:00,0.73387,0.73412,0.7332,0.73411,468600000.0
2006-03-16 18:25:00,0.73377,0.73453,0.73377,0.73426,284800000.0
2006-03-16 18:30:00,0.73447,0.73474,0.73112,0.7342,240000000.0
2006-03-16 18:35:00,0.73436,0.73467,0.73239,0.73349,304400000.0
2006-03-16 18:40:00,0.73369,0.73521,0.73347,0.73521,201600000.0
2006-03-16 18:45:00,0.73524,0.73528,0.73423,0.73498,354400000.0
2006-03-16 18:50:00,0.73489,0.7352,0.73446,0.73486,213200000.0
2006-03-16 18:55:00,0.73482,0.73543,0.73478,0.73482,247800000.0
2006-03-16 19:00:00,0.73505,0.73517,0.73431,0.73477,197200000.0
2006-03-16 19:05:00,0.73473,0.73504,0.73434,0.73478,508000000.0
2006-03-16 19:10:00,0.73441,0.73479,0.73411,0.73445,243600000.0
2006-03-16 19:15:00,0.73429,0.73486,0.73412,0.73468,156800000.0
2006-03-16 19:20:00,0.73451,0.73519,0.73421,0.73438,192000000.0
2006-03-16 19:25:00,0.73479,0.73497,0.73433,0.73464,159400000.0
2006-03-16 19:30:00,0.73427,0.73495,0.73417,0.73461,201600000.0
2006-03-16 19:35:00,0.73478,0.73557,0.7345,0.73513,172200000.0
2006-03-16 19:40:00,0.73533,0.73582,0.73513,0.7353,155200000.0
2006-03-16 19:45:00,0.73566,0.73634,0.73524,0.73619,200000000.0
2006-03-16 19:50:00,0.73615,0.73689,0.7358,0.73625,178000000.0
2006-03-16 19:55:00,0.73644,0.73653,0.73547,0.73569,177400000.0
2006-03-16 20:00:00,0.7354,0.73592,0.7351,0.73564,140600000.0
2006-03-16 20:05:00,0.73495,0.73556,0.73495,0.73552,104000000.0
2006-03-16 20:10:00,0.73537,0.73547,0.73474,0.73519,169000000.0
2006-03-16 20:15:00,0.73545,0.73553,0.73498,0.73546,91200000.0
2006-03-16 20:20:00,0.73523,0.73555,0.73506,0.73506,76800000.0
2006-03-16 20:25:00,0.73548,0.73549,0.73495,0.73549,77200000.0
2006-03-16 20:30:00,0.73519,0.73554,0.73489,0.73546,56000000.0
2006-03-16 20:35:00,0.73542,0.73548,0.73487,0.73511,86400000.0
2006-03-16 20:40:00,0.73544,0.73549,0.73501,0.73501,38400000.0
2006-03-16 20:45:00,0.73528,0.73554,0.73503,0.73526,33600000.0
2006-03-16 20:50:00,0.73528,0.73556,0.73326,0.73547,144000000.0
2006-03-16 20:55:00,0.73524,0.73556,0.73502,0.73551,108800000.0
2006-03-16 21:00:00,0.73543,0.73543,0.73495,0.7352,53800000.0
2006-03-16 21:05:00,0.73514,0.73542,0.73486,0.73514,48000000.0
2006-03-16 21:10:00,0.73508,0.73544,0.73479,0.73517,182600000.0
2006-03-16 21:25:00,0.73347,0.7354,0.73292,0.73446,9600000.0
2006-03-16 21:30:00,0.73529,0.73535,0.73482,0.73507,37200000.0
2006-03-16 21:35:00,0.73505,0.73537,0.73485,0.73535,131200000.0
2006-03-16 21:40:00,0.73485,0.73538,0.73485,0.73494,52800000.0
2006-03-16 21:45:00,0.73484,0.73537,0.73475,0.73496,108600000.0
2006-03-16 21:50:00,0.73485,0.73544,0.73485,0.73517,178600000.0
2006-03-16 21:55:00,0.73496,0.73545,0.73492,0.73512,72000000.0
2006-03-16 22:00:00,0.73517,0.73542,0.73381,0.73482,129600000.0
2006-03-16 22:05:00,0.73507,0.73544,0.73482,0.73506,100800000.0
2006-03-16 22:10:00,0.73509,0.73559,0.73485,0.7352,122800000.0
2006-03-16 22:15:00,0.73528,0.7356,0.73191,0.73307,110400000.0
2006-03-16 22:20:00,0.73493,0.73545,0.7347,0.73491,136000000.0
2006-03-16 22:25:00,0.73499,0.73542,0.73493,0.73501,55400000.0
2006-03-16 22:30:00,0.73514,0.73549,0.73481,0.73495,140200000.0
2006-03-16 22:35:00,0.73517,0.73544,0.73492,0.73517,59200000.0
2006-03-16 22:45:00,0.73545,0.73547,0.73497,0.73499,38400000.0
2006-03-16 22:50:00,0.7354,0.73551,0.73474,0.73547,102400000.0
2006-03-16 22:55:00,0.73507,0.73548,0.73486,0.73521,62400000.0
2006-03-16 23:00:00,0.73516,0.73543,0.73491,0.73517,52800000.0
2006-03-16 23:05:00,0.73536,0.73538,0.73467,0.73535,108800000.0
2006-03-16 23:10:00,0.73499,0.73541,0.73482,0.73501,114000000.0
2006-03-16 23:15:00,0.73498,0.73532,0.73477,0.73499,70400000.0
2006-03-16 23:20:00,0.73488,0.73543,0.73462,0.7353,139000000.0
2006-03-16 23:25:00,0.7351,0.73538,0.73483,0.7349,87400000.0
2006-03-16 23:30:00,0.73501,0.73532,0.73478,0.73503,67600000.0
2006-03-16 23:35:00,0.73527,0.73531,0.73475,0.73508,57600000.0
2006-03-16 23:40:00,0.73498,0.73539,0.73489,0.73491,77200000.0
2006-03-16 23:45:00,0.73511,0.73538,0.73488,0.73531,124800000.0
2006-03-16 23:50:00,0.73513,0.73536,0.73469,0.735,126800000.0
2006-03-16 23:55:00,0.73521,0.73521,0.73453,0.73453,136000000.0
2006-03-17 00:25:00,0.73507,0.73665,0.73497,0.73658,91200000.0
2006-03-17 00:30:00,0.73668,0.73744,0.73636,0.73717,155200000.0
2006-03-17 00:35:00,0.73752,0.73759,0.73695,0.73741,168000000.0
2006-03-17 00:40:00,0.73727,0.73775,0.73722,0.73727,41600000.0
2006-03-17 00:45:00,0.73745,0.73776,0.73679,0.73679,139200000.0
2006-03-17 00:50:00,0.73703,0.73765,0.73676,0.73747,134400000.0
2006-03-17 00:55:00,0.73742,0.73778,0.73722,0.73748,66600000.0
2006-03-17 01:00:00,0.73758,0.73789,0.7372,0.73784,118400000.0
2006-03-17 01:05:00,0.73738,0.73787,0.73583,0.73745,129600000.0
2006-03-17 01:10:00,0.7376,0.73786,0.73716,0.73742,145200000.0
2006-03-17 01:15:00,0.73745,0.73781,0.73671,0.73671,179600000.0
2006-03-17 01:20:00,0.73704,0.73775,0.73549,0.73699,67200000.0
2006-03-17 01:25:00,0.73749,0.73758,0.73682,0.73758,115200000.0
2006-03-17 01:30:00,0.73757,0.73766,0.73493,0.73762,118400000.0
2006-03-17 01:35:00,0.73702,0.73755,0.73652,0.73712,114000000.0
2006-03-17 01:40:00,0.73674,0.73753,0.73615,0.7374,148800000.0
2006-03-17 01:45:00,0.73744,0.73754,0.73681,0.73722,106000000.0
2006-03-17 01:50:00,0.73704,0.73756,0.73697,0.7372,137000000.0
2006-03-17 01:55:00,0.73742,0.73791,0.73715,0.73768,163600000.0
2006-03-17 02:00:00,0.73771,0.73803,0.73735,0.7376,102400000.0
2006-03-17 02:05:00,0.73757,0.73784,0.73724,0.73756,100800000.0
2006-03-17 02:10:00,0.73753,0.73783,0.73725,0.73743,105000000.0
2006-03-17 02:15:00,0.7373,0.73805,0.7373,0.73777,110800000.0
2006-03-17 02:20:00,0.73794,0.73808,0.73755,0.73808,110800000.0
2006-03-17 02:25:00,0.73789,0.73818,0.73651,0.73783,34000000.0
2006-03-17 02:30:00,0.73791,0.73825,0.73751,0.73825,109200000.0
2006-03-17 02:35:00,0.73825,0.73857,0.73776,0.7383,180400000.0
2006-03-17 02:40:00,0.73804,0.73827,0.73491,0.73818,131600000.0
2006-03-17 02:45:00,0.73787,0.73799,0.73682,0.73753,124200000.0
2006-03-17 02:50:00,0.73593,0.73755,0.73593,0.73686,105600000.0
2006-03-17 02:55:00,0.73713,0.73734,0.73656,0.73688,174400000.0
2006-03-17 03:00:00,0.73705,0.73741,0.73655,0.73737,160800000.0
2006-03-17 03:05:00,0.73716,0.73753,0.7362,0.73705,144400000.0
2006-03-17 03:10:00,0.7371,0.73759,0.73682,0.73741,156800000.0
2006-03-17 03:15:00,0.7371,0.73754,0.73414,0.73696,112000000.0
2006-03-17 03:20:00,0.73724,0.73762,0.73679,0.73715,110800000.0
2006-03-17 03:25:00,0.73669,0.73712,0.73655,0.73679,70400000.0
2006-03-17 03:30:00,0.73662,0.73698,0.73351,0.73582,162000000.0
2006-03-17 03:35:00,0.73589,0.73627,0.73573,0.73592,76800000.0
2006-03-17 03:40:00,0.73592,0.73615,0.7354,0.73589,91200000.0
2006-03-17 03:45:00,0.73557,0.73593,0.73445,0.73473,145600000.0
2006-03-17 03:50:00,0.73404,0.73572,0.73265,0.73572,176400000.0
2006-03-17 03:55:00,0.73575,0.73583,0.73503,0.73551,201000000.0
2006-03-17 04:00:00,0.73577,0.7361,0.73548,0.73568,155400000.0
2006-03-17 04:05:00,0.73555,0.73597,0.73555,0.73597,14400000.0
2006-03-17 04:10:00,0.73567,0.73599,0.73494,0.73496,98600000.0
2006-03-17 04:15:00,0.73565,0.73575,0.73519,0.73542,86400000.0
2006-03-17 04:20:00,0.7354,0.73594,0.73398,0.73531,160400000.0
2006-03-17 04:25:00,0.7355,0.7357,0.73483,0.73521,134400000.0
2006-03-17 04:30:00,0.73488,0.73513,0.73428,0.73476,165600000.0
2006-03-17 04:35:00,0.73473,0.73532,0.73456,0.73501,185600000.0
2006-03-17 04:40:00,0.73511,0.73597,0.73493,0.73571,181800000.0
2006-03-17 04:45:00,0.73571,0.73615,0.73547,0.7356,163200000.0
2006-03-17 04:50:00,0.73597,0.73597,0.73502,0.73561,168000000.0
2006-03-17 04:55:00,0.73546,0.736,0.73503,0.73552,191400000.0
2006-03-17 05:00:00,0.7352,0.73566,0.73517,0.73561,30200000.0
2006-03-17 05:05:00,0.73525,0.73558,0.73475,0.73495,153600000.0
2006-03-17 05:10:00,0.73509,0.73509,0.73431,0.73493,62400000.0
2006-03-17 05:15:00,0.7347,0.73504,0.73443,0.73462,100800000.0
2006-03-17 05:20:00,0.73481,0.73515,0.73457,0.73491,84800000.0
2006-03-17 05:25:00,0.73521,0.73521,0.73403,0.73403,164600000.0
2006-03-17 05:30:00,0.73439,0.73488,0.7342,0.73465,144000000.0
2006-03-17 05:35:00,0.73465,0.73465,0.73406,0.73463,119800000.0
2006-03-17 05:40:00,0.73421,0.73475,0.73226,0.73422,107800000.0
2006-03-17 05:45:00,0.73429,0.73459,0.734,0.7345,153000000.0
2006-03-17 05:50:00,0.73455,0.73472,0.73416,0.73431,118400000.0
2006-03-17 05:55:00,0.73464,0.73464,0.7341,0.73438,38400000.0
2006-03-17 06:00:00,0.73432,0.73488,0.73431,0.73449,62400000.0
2006-03-17 06:05:00,0.73465,0.73557,0.73454,0.73522,182400000.0
2006-03-17 06:10:00,0.7357,0.7357,0.7348,0.73493,168000000.0
2006-03-17 06:15:00,0.73515,0.73523,0.73463,0.73481,91200000.0
2006-03-17 06:20:00,0.73482,0.73525,0.73461,0.73498,52800000.0
2006-03-17 06:25:00,0.7352,0.73523,0.73464,0.73486,70400000.0
2006-03-17 06:30:00,0.73475,0.73506,0.73427,0.73475,165800000.0
2006-03-17 06:35:00,0.7348,0.73521,0.73443,0.73487,100800000.0
2006-03-17 06:40:00,0.73487,0.73497,0.73438,0.7349,158400000.0
2006-03-17 06:45:00,0.73494,0.73494,0.73424,0.73432,96400000.0
2006-03-17 06:50:00,0.73442,0.73465,0.73416,0.73431,62400000.0
2006-03-17 06:55:00,0.73414,0.7344,0.73367,0.73394,80000000.0
2006-03-17 07:00:00,0.73413,0.73432,0.73355,0.7338,134800000.0
2006-03-17 07:05:00,0.73376,0.73403,0.73322,0.73396,154000000.0
2006-03-17 07:10:00,0.73385,0.73397,0.73328,0.7337,137400000.0
2006-03-17 07:15:00,0.73378,0.73415,0.73357,0.73386,66600000.0
2006-03-17 07:20:00,0.73392,0.73431,0.73332,0.73379,153600000.0
2006-03-17 07:25:00,0.73338,0.73389,0.73323,0.7335,110400000.0
2006-03-17 07:30:00,0.73374,0.73374,0.73321,0.73345,33600000.0
2006-03-17 07:35:00,0.7334,0.73383,0.73311,0.73376,139200000.0
2006-03-17 07:40:00,0.73366,0.73379,0.73318,0.7334,104000000.0
2006-03-17 07:45:00,0.73341,0.73376,0.73283,0.73332,115200000.0
2006-03-17 07:50:00,0.73369,0.73369,0.733,0.73363,96400000.0
2006-03-17 07:55:00,0.73332,0.73368,0.7331,0.73352,110800000.0
2006-03-17 08:00:00,0.73308,0.73349,0.73292,0.73303,163200000.0
2006-03-17 08:05:00,0.73318,0.73383,0.73305,0.73311,164000000.0
2006-03-17 08:10:00,0.7333,0.73352,0.73296,0.73301,110400000.0
2006-03-17 08:15:00,0.73339,0.73359,0.733,0.73357,112000000.0
2006-03-17 08:20:00,0.73333,0.73368,0.73123,0.73275,211200000.0
2006-03-17 08:25:00,0.73336,0.73362,0.73286,0.73303,180800000.0
2006-03-17 08:30:00,0.73294,0.73365,0.73274,0.73359,129600000.0
2006-03-17 08:35:00,0.7333,0.73395,0.73306,0.73392,157800000.0
2006-03-17 08:40:00,0.73385,0.73385,0.73304,0.73342,205800000.0
2006-03-17 08:45:00,0.73305,0.73383,0.73305,0.73371,147600000.0
2006-03-17 08:50:00,0.73237,0.73361,0.73127,0.73339,122600000.0
2006-03-17 08:55:00,0.73311,0.73354,0.73078,0.73256,144000000.0
2006-03-17 09:00:00,0.73263,0.73305,0.73196,0.73239,190000000.0
2006-03-17 09:05:00,0.73209,0.73275,0.73178,0.73253,148000000.0
2006-03-17 09:10:00,0.73213,0.73272,0.73188,0.73218,187200000.0
2006-03-17 09:15:00,0.73144,0.73229,0.73013,0.73166,200000000.0
2006-03-17 09:20:00,0.73208,0.73214,0.73117,0.73157,173200000.0
2006-03-17 09:25:00,0.73148,0.73205,0.73125,0.73194,148800000.0
2006-03-17 09:30:00,0.73193,0.73237,0.73174,0.73213,201600000.0
2006-03-17 09:35:00,0.73241,0.73261,0.73151,0.73217,175200000.0
2006-03-17 09:40:00,0.73217,0.7328,0.72999,0.7328,204800000.0
2006-03-17 09:45:00,0.73261,0.73302,0.73236,0.733,197200000.0
2006-03-17 09:50:00,0.73264,0.73292,0.73211,0.73244,178000000.0
2006-03-17 09:55:00,0.73234,0.73262,0.73135,0.73201,196200000.0
2006-03-17 10:00:00,0.73185,0.73224,0.73138,0.73138,211200000.0
2006-03-17 10:05:00,0.73234,0.7324,0.73144,0.7321,225600000.0
2006-03-17 10:10:00,0.73219,0.73244,0.73147,0.73183,205800000.0
2006-03-17 10:15:00,0.73153,0.73222,0.73129,0.73179,192000000.0
2006-03-17 10:20:00,0.73189,0.73225,0.7297,0.73144,201400000.0
2006-03-17 10:25:00,0.7318,0.73224,0.73129,0.73224,183200000.0
2006-03-17 10:30:00,0.73236,0.73241,0.72992,0.73183,211200000.0
2006-03-17 10:35:00,0.73159,0.7323,0.73154,0.73163,190800000.0
2006-03-17 10:40:00,0.7317,0.73259,0.73067,0.73232,206400000.0
2006-03-17 10:45:00,0.73201,0.73318,0.73189,0.73291,207200000.0
2006-03-17 10:50:00,0.73322,0.73336,0.73262,0.73335,202000000.0
2006-03-17 10:55:00,0.73302,0.73355,0.73274,0.7332,201600000.0
2006-03-17 11:00:00,0.73339,0.73352,0.73284,0.73352,196000000.0
2006-03-17 11:05:00,0.73289,0.73362,0.73119,0.73324,198000000.0
2006-03-17 11:10:00,0.73317,0.73351,0.73276,0.73291,206400000.0
2006-03-17 11:15:00,0.73314,0.73379,0.73307,0.73319,168000000.0
2006-03-17 11:20:00,0.73323,0.73364,0.7328,0.73324,143400000.0
2006-03-17 11:25:00,0.73305,0.73348,0.73252,0.73305,167400000.0
2006-03-17 11:30:00,0.73282,0.73371,0.73221,0.73322,203200000.0
2006-03-17 11:35:00,0.73352,0.73381,0.73297,0.73332,190800000.0
2006-03-17 11:40:00,0.73347,0.73376,0.7328,0.73364,175800000.0
2006-03-17 11:45:00,0.73338,0.73439,0.73306,0.73412,159600000.0
2006-03-17 11:50:00,0.73466,0.73604,0.73375,0.73558,210600000.0
2006-03-17 11:55:00,0.73568,0.73595,0.7345,0.73511,178000000.0
2006-03-17 12:00:00,0.73487,0.736,0.73345,0.73554,225600000.0
2006-03-17 12:05:00,0.73524,0.73591,0.73515,0.73588,196800000.0
2006-03-17 12:10:00,0.73562,0.73587,0.73478,0.73535,220800000.0
2006-03-17 12:15:00,0.73503,0.73593,0.73481,0.73593,220800000.0
2006-03-17 12:20:00,0.73554,0.73596,0.73238,0.73472,204200000.0
2006-03-17 12:25:00,0.73515,0.73522,0.73298,0.73518,143400000.0
2006-03-17 12:30:00,0.73516,0.73526,0.73455,0.73502,186600000.0
2006-03-17 12:35:00,0.73535,0.73558,0.73487,0.73522,153600000.0
2006-03-17 12:40:00,0.73496,0.73568,0.73489,0.73547,216400000.0
2006-03-17 12:45:00,0.73505,0.73587,0.73498,0.73543,144000000.0
2006-03-17 12:50:00,0.73527,0.73553,0.73422,0.73477,173200000.0
2006-03-17 12:55:00,0.7347,0.73501,0.73435,0.73457,86800000.0
2006-03-17 13:00:00,0.73416,0.73491,0.73365,0.73486,182400000.0
2006-03-17 13:05:00,0.73486,0.73494,0.73341,0.73384,209600000.0
2006-03-17 13:10:00,0.73327,0.7339,0.73277,0.73323,200400000.0
2006-03-17 13:15:00,0.73365,0.7341,0.73326,0.73379,213200000.0
2006-03-17 13:20:00,0.7339,0.7342,0.73314,0.73342,175200000.0
2006-03-17 13:25:00,0.73387,0.73389,0.73289,0.73289,125200000.0
2006-03-17 13:30:00,0.7329,0.73326,0.73234,0.73234,158400000.0
2006-03-17 13:35:00,0.73268,0.73308,0.73202,0.73308,158800000.0
2006-03-17 13:40:00,0.73303,0.73383,0.73287,0.73334,206400000.0
2006-03-17 13:45:00,0.73308,0.73346,0.73251,0.73345,398200000.0
2006-03-17 13:50:00,0.73324,0.73419,0.7312,0.73419,196200000.0
2006-03-17 13:55:00,0.73409,0.73448,0.73363,0.73384,202000000.0
2006-03-17 14:00:00,0.73409,0.7343,0.73362,0.73382,77800000.0
2006-03-17 14:05:00,0.73438,0.73475,0.73397,0.7345,211600000.0
2006-03-17 14:10:00,0.73422,0.73481,0.73404,0.73442,244800000.0
2006-03-17 14:15:00,0.73457,0.73479,0.73417,0.73423,91000000.0
2006-03-17 14:20:00,0.73421,0.73461,0.73396,0.73435,281000000.0
2006-03-17 14:25:00,0.73417,0.73494,0.73417,0.7346,509400000.0
2006-03-17 14:30:00,0.73462,0.73489,0.73425,0.73453,210000000.0
2006-03-17 14:35:00,0.73475,0.73475,0.73368,0.73389,363600000.0
2006-03-17 14:40:00,0.73413,0.73417,0.73345,0.73376,398200000.0
2006-03-17 14:45:00,0.73399,0.73399,0.73304,0.73311,262800000.0
2006-03-17 14:50:00,0.73335,0.73362,0.73261,0.73281,325800000.0
2006-03-17 14:55:00,0.73301,0.73303,0.7315,0.73244,263400000.0
2006-03-17 15:00:00,0.73248,0.73269,0.73162,0.73206,326200000.0
2006-03-17 15:05:00,0.73242,0.73258,0.73178,0.73209,241400000.0
2006-03-17 15:10:00,0.73238,0.73263,0.73144,0.73145,451400000.0
2006-03-17 15:15:00,0.73193,0.73193,0.72958,0.73063,236800000.0
2006-03-17 15:20:00,0.73098,0.73125,0.72885,0.7289,328800000.0
2006-03-17 15:25:00,0.72827,0.72908,0.7265,0.72867,412000000.0
2006-03-17 15:30:00,0.7254,0.72939,0.7254,0.72909,408000000.0
2006-03-17 15:35:00,0.72908,0.72939,0.72824,0.72937,433200000.0
2006-03-17 15:40:00,0.7292,0.72948,0.72781,0.72867,289600000.0
2006-03-17 15:45:00,0.72872,0.72914,0.72831,0.72884,358800000.0
2006-03-17 15:50:00,0.72876,0.73009,0.72873,0.7294,355200000.0
2006-03-17 15:55:00,0.72959,0.72999,0.72925,0.72947,273600000.0
2006-03-17 16:00:00,0.72962,0.73056,0.72949,0.72993,496200000.0
2006-03-17 16:05:00,0.72977,0.73045,0.72959,0.73024,565000000.0
2006-03-17 16:10:00,0.73002,0.73051,0.72807,0.72979,427000000.0
2006-03-17 16:15:00,0.72963,0.73088,0.72925,0.7308,398600000.0
2006-03-17 16:20:00,0.73071,0.73177,0.72975,0.73143,429600000.0
2006-03-17 16:25:00,0.73148,0.73148,0.7304,0.73106,287800000.0
2006-03-17 16:30:00,0.73087,0.73122,0.7304,0.73071,742800000.0
2006-03-17 16:35:00,0.73096,0.7313,0.7298,0.73113,543600000.0
2006-03-17 16:40:00,0.73084,0.73222,0.73066,0.73141,408000000.0
2006-03-17 16:45:00,0.73209,0.73285,0.73172,0.73252,779000000.0
2006-03-17 16:50:00,0.73229,0.7326,0.73159,0.73193,592800000.0
2006-03-17 16:55:00,0.73179,0.73332,0.73171,0.73308,601000000.0
2006-03-17 17:00:00,0.73297,0.73338,0.73189,0.73222,718000000.0
2006-03-17 17:05:00,0.73214,0.73284,0.7315,0.73253,480600000.0
2006-03-17 17:10:00,0.73278,0.73384,0.73263,0.73331,542400000.0
2006-03-17 17:15:00,0.7333,0.73377,0.73235,0.73315,506400000.0
2006-03-17 17:20:00,0.73304,0.73343,0.73261,0.73308,286600000.0
2006-03-17 17:25:00,0.73307,0.73401,0.73307,0.73307,413600000.0
2006-03-17 17:30:00,0.73309,0.73403,0.73268,0.73279,451000000.0
2006-03-17 17:35:00,0.73238,0.73378,0.73192,0.73309,814800000.0
2006-03-17 17:40:00,0.7327,0.73304,0.73245,0.73269,186600000.0
2006-03-17 17:45:00,0.73247,0.7337,0.73244,0.73369,662000000.0
2006-03-17 17:50:00,0.73334,0.73397,0.73283,0.73385,491000000.0
2006-03-17 17:55:00,0.73385,0.73417,0.73343,0.73389,860000000.0
2006-03-17 18:00:00,0.73374,0.734,0.73232,0.73251,591200000.0
2006-03-17 18:05:00,0.73264,0.73315,0.73231,0.73269,983200000.0
2006-03-17 18:10:00,0.73279,0.73312,0.7289,0.72968,315200000.0
2006-03-17 18:15:00,0.72966,0.7299,0.72895,0.72946,345400000.0
2006-03-17 18:20:00,0.72902,0.73288,0.72901,0.73244,331600000.0
2006-03-17 18:45:00,0.733,0.73379,0.7328,0.73359,355200000.0
2006-03-17 18:50:00,0.73332,0.73375,0.73282,0.73375,206400000.0
2006-03-17 18:55:00,0.73372,0.73437,0.73333,0.7342,240000000.0
2006-03-17 19:00:00,0.73402,0.73434,0.73367,0.73401,196800000.0
2006-03-17 19:05:00,0.73392,0.73449,0.73359,0.73417,508800000.0
2006-03-17 19:10:00,0.7342,0.73455,0.73362,0.73434,244000000.0
2006-03-17 19:15:00,0.73452,0.73462,0.73372,0.73428,136400000.0
2006-03-17 19:20:00,0.7341,0.73456,0.73371,0.73397,153600000.0
2006-03-17 19:25:00,0.73365,0.73401,0.73342,0.73364,207200000.0
2006-03-17 19:30:00,0.73355,0.73382,0.73297,0.73339,168200000.0
2006-03-17 19:35:00,0.73322,0.73407,0.7332,0.73378,134400000.0
2006-03-17 19:40:00,0.73404,0.73409,0.73317,0.73355,204200000.0
2006-03-17 19:45:00,0.73365,0.73409,0.73338,0.73403,148000000.0
2006-03-17 19:50:00,0.73367,0.73443,0.73359,0.7342,178000000.0
2006-03-17 19:55:00,0.73448,0.73482,0.73368,0.73416,177600000.0
2006-03-17 20:00:00,0.73425,0.73463,0.73235,0.73395,177600000.0
2006-03-17 20:05:00,0.73394,0.73433,0.73385,0.73405,57600000.0
2006-03-17 20:10:00,0.73431,0.73432,0.73366,0.73425,91200000.0
2006-03-17 20:15:00,0.73423,0.73437,0.73382,0.73409,197800000.0
2006-03-17 20:20:00,0.73427,0.73427,0.73369,0.73392,52800000.0
2006-03-17 20:25:00,0.73384,0.7342,0.73362,0.73413,100800000.0
2006-03-17 20:30:00,0.73364,0.73411,0.7336,0.73365,28800000.0
2006-03-17 20:35:00,0.73399,0.73418,0.73348,0.7341,62800000.0
2006-03-17 20:40:00,0.73403,0.73406,0.73327,0.7336,124800000.0
2006-03-17 20:45:00,0.73365,0.73397,0.73322,0.73351,163600000.0
2006-03-17 20:50:00,0.73372,0.734,0.73217,0.73392,154000000.0
2006-03-17 20:55:00,0.73391,0.73395,0.73345,0.73393,142400000.0
2006-03-17 21:00:00,0.73372,0.73396,0.7334,0.73375,56000000.0
2006-03-17 21:05:00,0.73404,0.73419,0.73357,0.73396,148800000.0
2006-03-17 21:10:00,0.73349,0.73395,0.73343,0.73388,33600000.0
2006-03-17 21:15:00,0.73369,0.7342,0.73336,0.73381,136000000.0
2006-03-17 21:20:00,0.73397,0.73405,0.73332,0.73356,62400000.0
2006-03-17 21:25:00,0.73363,0.73395,0.73113,0.73389,108200000.0
2006-03-17 21:30:00,0.73386,0.73399,0.73346,0.73348,172000000.0
2006-03-17 21:35:00,0.73365,0.73405,0.73363,0.73377,20800000.0
2006-03-17 21:40:00,0.73372,0.73403,0.73339,0.73368,109800000.0
2006-03-17 21:45:00,0.73399,0.73401,0.73344,0.73363,52800000.0
2006-03-17 21:50:00,0.73363,0.73395,0.7334,0.73362,102800000.0
2006-03-17 21:55:00,0.73341,0.73433,0.73171,0.73433,179200000.0
2006-03-17 22:00:00,0.73441,0.73448,0.73319,0.73391,123600000.0
2006-03-17 22:05:00,0.73442,0.73464,0.73405,0.73414,94400000.0
2006-03-17 22:10:00,0.734,0.73462,0.73389,0.73424,120000000.0
2006-03-17 22:15:00,0.73458,0.73458,0.73382,0.73423,62400000.0
2006-03-17 22:20:00,0.73442,0.73456,0.73372,0.73372,62400000.0
2006-03-17 22:25:00,0.73446,0.73446,0.73366,0.73411,118200000.0
2006-03-17 22:30:00,0.73396,0.7344,0.73368,0.73385,96000000.0
2006-03-17 22:35:00,0.73391,0.73428,0.7337,0.73394,56000000.0
2006-03-17 22:40:00,0.73387,0.73429,0.73379,0.73428,72000000.0
2006-03-17 22:45:00,0.73399,0.73434,0.73384,0.73432,54400000.0
2006-03-17 22:50:00,0.73397,0.73433,0.73353,0.73433,38400000.0
2006-03-17 22:55:00,0.73409,0.73441,0.73374,0.73403,148200000.0
2006-03-17 23:00:00,0.73405,0.73425,0.73329,0.73383,156200000.0
2006-03-17 23:05:00,0.73335,0.73384,0.7333,0.73351,25600000.0
2006-03-17 23:10:00,0.73349,0.73381,0.73323,0.73347,53200000.0
2006-03-17 23:15:00,0.73367,0.73389,0.73309,0.73361,131200000.0
2006-03-17 23:20:00,0.73325,0.73374,0.7332,0.73334,76800000.0
2006-03-17 23:25:00,0.73316,0.73353,0.73288,0.7333,190200000.0
2006-03-17 23:30:00,0.73328,0.73358,0.73298,0.73298,67200000.0
2006-03-17 23:35:00,0.73344,0.73371,0.73174,0.7332,126400000.0
2006-03-17 23:40:00,0.73325,0.73351,0.73294,0.7335,100200000.0
2006-03-17 23:45:00,0.73329,0.7336,0.73306,0.73306,100800000.0
2006-03-17 23:50:00,0.73352,0.73358,0.73276,0.73308,145800000.0
2006-03-17 23:55:00,0.73336,0.73404,0.73315,0.73369,128000000.0
2006-03-20 00:00:00,0.73424,0.7358,0.73401,0.73519,144000000.0
2006-03-20 00:05:00,0.73518,0.73561,0.73477,0.73494,120400000.0
2006-03-20 00:10:00,0.73527,0.73555,0.73485,0.73523,153000000.0
2006-03-20 00:15:00,0.7355,0.73581,0.73515,0.7353,86400000.0
2006-03-20 00:20:00,0.73534,0.73558,0.73498,0.73513,80000000.0
2006-03-20 00:25:00,0.73525,0.73549,0.73496,0.73512,38400000.0
2006-03-20 00:30:00,0.73528,0.7355,0.73505,0.73521,25600000.0
2006-03-20 00:35:00,0.73506,0.73542,0.7347,0.73503,139200000.0
2006-03-20 00:40:00,0.73515,0.73518,0.7344,0.73485,68800000.0
2006-03-20 00:45:00,0.73479,0.73508,0.73398,0.73485,73600000.0
2006-03-20 00:50:00,0.73475,0.73506,0.73426,0.73475,151400000.0
2006-03-20 00:55:00,0.73472,0.73504,0.73442,0.73442,139000000.0
2006-03-20 01:00:00,0.73507,0.7352,0.73417,0.73439,177600000.0
2006-03-20 01:05:00,0.73481,0.73487,0.73246,0.73404,182200000.0
2006-03-20 01:10:00,0.7339,0.73396,0.73274,0.7331,144000000.0
2006-03-20 01:15:00,0.7329,0.73333,0.73179,0.73209,173400000.0
2006-03-20 01:20:00,0.73128,0.73178,0.72854,0.73105,185600000.0
2006-03-20 01:25:00,0.73067,0.73097,0.73,0.73071,205600000.0
2006-03-20 01:30:00,0.73084,0.7309,0.7282,0.73033,157400000.0
2006-03-20 01:35:00,0.73045,0.73177,0.73038,0.73147,170600000.0
2006-03-20 01:40:00,0.73169,0.73226,0.73166,0.7317,168000000.0
2006-03-20 01:45:00,0.73163,0.73206,0.73139,0.73188,96000000.0
2006-03-20 01:50:00,0.7316,0.73231,0.73142,0.73165,158200000.0
2006-03-20 01:55:00,0.7319,0.73263,0.7319,0.73263,161600000.0
2006-03-20 02:00:00,0.73262,0.73271,0.73178,0.73178,123200000.0
2006-03-20 02:05:00,0.73195,0.73229,0.73172,0.7319,67200000.0
2006-03-20 02:10:00,0.73149,0.73195,0.73145,0.73151,27200000.0
2006-03-20 02:15:00,0.73124,0.73206,0.73124,0.73174,62400000.0
2006-03-20 02:20:00,0.73218,0.73225,0.73161,0.73197,136000000.0
2006-03-20 02:25:00,0.73179,0.73223,0.73015,0.73196,139200000.0
2006-03-20 02:30:00,0.73172,0.73197,0.73145,0.7316,38400000.0
2006-03-20 02:35:00,0.73165,0.73196,0.73095,0.73116,146000000.0
2006-03-20 02:40:00,0.73119,0.73119,0.72735,0.73056,147600000.0
2006-03-20 02:45:00,0.7304,0.7308,0.73018,0.73045,79800000.0
2006-03-20 02:50:00,0.73039,0.73066,0.72936,0.72952,116800000.0
2006-03-20 02:55:00,0.72949,0.73027,0.72895,0.73002,164800000.0
2006-03-20 03:00:00,0.73025,0.73143,0.73005,0.7313,173200000.0
2006-03-20 03:05:00,0.7311,0.73184,0.73094,0.73157,168000000.0
2006-03-20 03:10:00,0.73138,0.73189,0.73095,0.73153,184000000.0
2006-03-20 03:15:00,0.73131,0.73197,0.73102,0.73169,107000000.0
2006-03-20 03:20:00,0.73168,0.73196,0.73071,0.73091,133200000.0
2006-03-20 03:25:00,0.73082,0.73132,0.73038,0.73088,144000000.0
2006-03-20 03:30:00,0.73116,0.73145,0.72914,0.73107,153000000.0
2006-03-20 03:35:00,0.73072,0.73121,0.73053,0.73078,172800000.0
2006-03-20 03:40:00,0.73103,0.73103,0.73007,0.73022,158800000.0
2006-03-20 03:45:00,0.73045,0.73083,0.73021,0.73049,156800000.0
2006-03-20 03:50:00,0.73073,0.73084,0.72905,0.73084,178400000.0
2006-03-20 03:55:00,0.73068,0.73087,0.73028,0.73077,153600000.0
2006-03-20 04:00:00,0.73073,0.73073,0.72994,0.7302,143200000.0
2006-03-20 04:05:00,0.7305,0.73056,0.72941,0.73019,118400000.0
2006-03-20 04:10:00,0.73056,0.7307,0.73014,0.73021,89600000.0
2006-03-20 04:15:00,0.73057,0.73089,0.73044,0.73089,24000000.0
2006-03-20 04:20:00,0.73074,0.73108,0.7305,0.73066,76200000.0
2006-03-20 04:25:00,0.73061,0.73101,0.72956,0.73065,174400000.0
2006-03-20 04:30:00,0.73058,0.73087,0.73019,0.73057,91600000.0
2006-03-20 04:35:00,0.73057,0.73092,0.72999,0.73007,185400000.0
2006-03-20 04:40:00,0.73026,0.73031,0.72968,0.73001,104400000.0
2006-03-20 04:45:00,0.72986,0.73042,0.72967,0.72985,137000000.0
2006-03-20 04:50:00,0.7296,0.73032,0.7296,0.72991,48000000.0
2006-03-20 04:55:00,0.73032,0.73045,0.72967,0.73022,115200000.0
2006-03-20 05:00:00,0.73016,0.73016,0.72753,0.72962,128000000.0
2006-03-20 05:05:00,0.72918,0.72999,0.72912,0.72948,115200000.0
2006-03-20 05:10:00,0.73019,0.7304,0.72967,0.72997,102400000.0
2006-03-20 05:15:00,0.72993,0.73037,0.72993,0.73032,33600000.0
2006-03-20 05:20:00,0.73005,0.73075,0.72953,0.73075,137600000.0
2006-03-20 05:25:00,0.73038,0.73063,0.72968,0.72971,129600000.0
2006-03-20 05:30:00,0.72963,0.73016,0.72925,0.72966,110400000.0
2006-03-20 05:35:00,0.72964,0.72964,0.72896,0.72924,158400000.0
2006-03-20 05:40:00,0.72923,0.7295,0.72623,0.72905,134400000.0
2006-03-20 05:45:00,0.7289,0.72948,0.72879,0.72898,118400000.0
2006-03-20 05:50:00,0.72908,0.72953,0.72904,0.72943,23400000.0
2006-03-20 05:55:00,0.72908,0.72947,0.72897,0.72897,89600000.0
2006-03-20 06:00:00,0.72897,0.72933,0.72847,0.72867,174200000.0
2006-03-20 06:05:00,0.72864,0.72897,0.72827,0.72895,109200000.0
2006-03-20 06:10:00,0.72879,0.72933,0.72856,0.72866,142400000.0
2006-03-20 06:15:00,0.72854,0.72877,0.72791,0.72831,177600000.0
2006-03-20 06:20:00,0.72819,0.72872,0.72775,0.72848,120000000.0
2006-03-20 06:25:00,0.72857,0.72956,0.7285,0.72928,97600000.0
2006-03-20 06:30:00,0.72923,0.72963,0.72902,0.72963,88000000.0
2006-03-20 06:35:00,0.72931,0.72965,0.7291,0.72918,57600000.0
2006-03-20 06:40:00,0.72933,0.72991,0.72916,0.72956,180200000.0
2006-03-20 06:45:00,0.72955,0.72976,0.72908,0.72956,96400000.0
2006-03-20 06:50:00,0.72937,0.72983,0.72937,0.72983,33000000.0
2006-03-20 06:55:00,0.72976,0.73003,0.72929,0.72966,62400000.0
2006-03-20 07:00:00,0.72976,0.73048,0.72956,0.73022,134400000.0
2006-03-20 07:05:00,0.73029,0.73092,0.73003,0.73067,163200000.0
2006-03-20 07:10:00,0.73041,0.73064,0.73008,0.73013,94400000.0
2006-03-20 07:15:00,0.73031,0.73031,0.72925,0.72944,130600000.0
2006-03-20 07:20:00,0.72999,0.73037,0.72943,0.73037,172800000.0
2006-03-20 07:25:00,0.73009,0.73036,0.72989,0.73012,38200000.0
2006-03-20 07:30:00,0.73056,0.73056,0.72986,0.73034,62400000.0
2006-03-20 07:35:00,0.73,0.73074,0.72999,0.73028,148200000.0
2006-03-20 07:40:00,0.73063,0.73109,0.73025,0.73065,132800000.0
2006-03-20 07:45:00,0.73084,0.73116,0.73002,0.73109,110400000.0
2006-03-20 07:50:00,0.7312,0.73176,0.72998,0.73165,225400000.0
2006-03-20 07:55:00,0.73121,0.73179,0.73109,0.73179,182800000.0
2006-03-20 08:00:00,0.73164,0.7317,0.73084,0.7311,172200000.0
2006-03-20 08:05:00,0.7313,0.73155,0.73072,0.73095,96000000.0
2006-03-20 08:10:00,0.7308,0.73122,0.72965,0.72965,182800000.0
2006-03-20 08:15:00,0.7302,0.73053,0.72972,0.73038,173800000.0
2006-03-20 08:20:00,0.73001,0.7303,0.72812,0.72956,211600000.0
2006-03-20 08:25:00,0.72935,0.72998,0.72781,0.72839,173200000.0
2006-03-20 08:30:00,0.7281,0.72876,0.72784,0.72818,206400000.0
2006-03-20 08:35:00,0.72794,0.72854,0.72784,0.72812,191400000.0
2006-03-20 08:40:00,0.72776,0.72829,0.72691,0.72733,194000000.0
2006-03-20 08:45:00,0.72716,0.72739,0.72664,0.72673,172800000.0
2006-03-20 08:50:00,0.72697,0.72796,0.72462,0.72732,157800000.0
2006-03-20 08:55:00,0.72702,0.72748,0.72487,0.72668,176000000.0
2006-03-20 09:00:00,0.72675,0.72767,0.72652,0.72713,190400000.0
2006-03-20 09:05:00,0.72725,0.72754,0.72665,0.72699,131200000.0
2006-03-20 09:10:00,0.72657,0.72716,0.726,0.72713,153600000.0
2006-03-20 09:15:00,0.72646,0.72717,0.72523,0.72677,184000000.0
2006-03-20 09:20:00,0.72664,0.72693,0.72563,0.7264,173200000.0
2006-03-20 09:25:00,0.72627,0.72696,0.72552,0.72597,182400000.0
2006-03-20 09:30:00,0.72575,0.7263,0.72494,0.72582,201400000.0
2006-03-20 09:35:00,0.72611,0.7269,0.72585,0.72641,180800000.0
2006-03-20 09:40:00,0.7263,0.72785,0.7247,0.72739,188800000.0
2006-03-20 09:45:00,0.72762,0.72811,0.72733,0.72783,194600000.0
2006-03-20 09:50:00,0.72787,0.72885,0.72743,0.72854,178000000.0
2006-03-20 09:55:00,0.72861,0.72888,0.72811,0.72872,158400000.0
2006-03-20 10:00:00,0.72853,0.72887,0.72801,0.72858,210600000.0
2006-03-20 10:05:00,0.72838,0.72875,0.72769,0.72805,182800000.0
2006-03-20 10:10:00,0.72839,0.72862,0.7277,0.72819,205800000.0
2006-03-20 10:15:00,0.72777,0.72834,0.72757,0.72796,191800000.0
2006-03-20 10:20:00,0.7279,0.72842,0.72568,0.72761,202000000.0
2006-03-20 10:25:00,0.72721,0.72796,0.72692,0.72718,183200000.0
2006-03-20 10:30:00,0.72679,0.72723,0.72593,0.72663,211200000.0
2006-03-20 10:35:00,0.72664,0.72695,0.72613,0.72671,192000000.0
2006-03-20 10:40:00,0.72645,0.72716,0.72603,0.72692,152000000.0
2006-03-20 10:45:00,0.72663,0.72773,0.72655,0.7272,168000000.0
2006-03-20 10:50:00,0.72748,0.72794,0.72723,0.72765,114600000.0
2006-03-20 10:55:00,0.7276,0.72834,0.72727,0.72772,201000000.0
2006-03-20 11:00:00,0.72695,0.72766,0.72674,0.72766,192000000.0
2006-03-20 11:05:00,0.72744,0.72775,0.72542,0.72676,200000000.0
2006-03-20 11:10:00,0.72697,0.72697,0.72617,0.72658,206400000.0
2006-03-20 11:15:00,0.72624,0.72714,0.72608,0.72641,166400000.0
2006-03-20 11:20:00,0.72571,0.72632,0.72479,0.72562,196200000.0
2006-03-20 11:25:00,0.72535,0.72631,0.72498,0.72589,169600000.0
2006-03-20 11:30:00,0.72608,0.72667,0.72545,0.72625,197200000.0
2006-03-20 11:35:00,0.72645,0.72736,0.72628,0.72637,189200000.0
2006-03-20 11:40:00,0.72681,0.72737,0.72617,0.72692,160000000.0
2006-03-20 11:45:00,0.72697,0.72757,0.72639,0.72715,195600000.0
2006-03-20 11:50:00,0.7276,0.72776,0.72529,0.72748,210600000.0
2006-03-20 11:55:00,0.72741,0.72766,0.72644,0.72688,177400000.0
2006-03-20 12:00:00,0.72668,0.72739,0.72434,0.72589,177600000.0
2006-03-20 12:05:00,0.72575,0.72636,0.72525,0.72586,196600000.0
2006-03-20 12:10:00,0.72635,0.72677,0.72583,0.72653,220800000.0
2006-03-20 12:15:00,0.7262,0.72684,0.7259,0.72649,221200000.0
2006-03-20 12:20:00,0.72649,0.72742,0.72513,0.72693,203800000.0
2006-03-20 12:25:00,0.7274,0.72748,0.7254,0.7267,182800000.0
2006-03-20 12:30:00,0.72692,0.72693,0.72602,0.72641,186600000.0
2006-03-20 12:35:00,0.7265,0.7266,0.72528,0.72592,206800000.0
2006-03-20 12:40:00,0.72538,0.72608,0.72532,0.72582,216000000.0
2006-03-20 12:45:00,0.7255,0.72623,0.72538,0.72557,157800000.0
2006-03-20 12:50:00,0.72584,0.72591,0.72458,0.72513,210000000.0
2006-03-20 12:55:00,0.72502,0.72568,0.72502,0.72511,126800000.0
2006-03-20 13:00:00,0.72554,0.72558,0.72429,0.72558,181800000.0
2006-03-20 13:05:00,0.7254,0.72566,0.72489,0.72513,211600000.0
2006-03-20 13:10:00,0.72505,0.72586,0.72477,0.72553,198800000.0
2006-03-20 13:15:00,0.72561,0.7259,0.72513,0.72545,212000000.0
2006-03-20 13:20:00,0.72601,0.72645,0.72545,0.72644,187000000.0
2006-03-20 13:25:00,0.72637,0.7266,0.72568,0.72633,150000000.0
2006-03-20 13:30:00,0.72636,0.72649,0.72547,0.72591,192000000.0
2006-03-20 13:35:00,0.72613,0.72643,0.72566,0.72643,168000000.0
2006-03-20 13:40:00,0.7262,0.72655,0.72581,0.72609,173200000.0
2006-03-20 13:45:00,0.72582,0.7273,0.7258,0.72694,394400000.0
2006-03-20 13:50:00,0.72703,0.72781,0.72577,0.72764,293200000.0
2006-03-20 13:55:00,0.72732,0.72815,0.72715,0.72752,201000000.0
2006-03-20 14:00:00,0.72758,0.72822,0.72742,0.72817,264000000.0
2006-03-20 14:05:00,0.728,0.72833,0.7274,0.72778,163200000.0
2006-03-20 14:10:00,0.72749,0.72776,0.72699,0.72739,288000000.0
2006-03-20 14:15:00,0.7272,0.72745,0.72597,0.72672,263200000.0
2006-03-20 14:20:00,0.72606,0.72671,0.72597,0.72669,237000000.0
2006-03-20 14:25:00,0.72638,0.72679,0.72615,0.72678,481800000.0
2006-03-20 14:30:00,0.72686,0.72733,0.72645,0.72683,227600000.0
2006-03-20 14:35:00,0.72725,0.72823,0.72705,0.72783,380000000.0
2006-03-20 14:40:00,0.72793,0.7287,0.72762,0.72834,484000000.0
2006-03-20 14:45:00,0.72832,0.72945,0.7281,0.72928,297600000.0
2006-03-20 14:50:00,0.72916,0.72989,0.72913,0.72971,360000000.0
2006-03-20 14:55:00,0.72922,0.72971,0.72763,0.7278,263400000.0
2006-03-20 15:00:00,0.7281,0.72873,0.72753,0.72842,325000000.0
2006-03-20 15:05:00,0.72853,0.72948,0.72815,0.72914,235600000.0
2006-03-20 15:10:00,0.72937,0.72986,0.72884,0.72956,451400000.0
2006-03-20 15:15:00,0.72989,0.72997,0.7272,0.72968,166800000.0
2006-03-20 15:20:00,0.7297,0.73017,0.72911,0.72958,296000000.0
2006-03-20 15:25:00,0.72941,0.72976,0.72781,0.72928,373200000.0
2006-03-20 15:30:00,0.72851,0.72998,0.7262,0.72939,405800000.0
2006-03-20 15:35:00,0.72923,0.7299,0.72876,0.7299,431400000.0
2006-03-20 15:40:00,0.72975,0.73035,0.72971,0.72991,294200000.0
2006-03-20 15:45:00,0.73032,0.73059,0.7299,0.72994,368400000.0
2006-03-20 15:50:00,0.73046,0.73086,0.72994,0.73032,355000000.0
2006-03-20 15:55:00,0.73032,0.73054,0.72965,0.72965,273000000.0
2006-03-20 16:00:00,0.72997,0.73037,0.72941,0.73005,479800000.0
2006-03-20 16:05:00,0.73014,0.73058,0.72955,0.73039,567000000.0
2006-03-20 16:10:00,0.73001,0.73049,0.72903,0.72986,392800000.0
2006-03-20 16:15:00,0.72972,0.73036,0.72951,0.73022,398800000.0
2006-03-20 16:20:00,0.72982,0.73029,0.72924,0.72975,411200000.0
2006-03-20 16:25:00,0.72974,0.73054,0.72937,0.73024,287400000.0
2006-03-20 16:30:00,0.73039,0.73068,0.72982,0.73006,744200000.0
2006-03-20 16:35:00,0.72981,0.73011,0.7291,0.72935,547600000.0
2006-03-20 16:40:00,0.72936,0.72993,0.72914,0.72931,259200000.0
2006-03-20 16:45:00,0.72931,0.72983,0.72888,0.7292,777800000.0
2006-03-20 16:50:00,0.72925,0.72959,0.72867,0.72922,595600000.0
2006-03-20 16:55:00,0.72895,0.72992,0.72836,0.72986,598400000.0
2006-03-20 17:00:00,0.7301,0.73059,0.72891,0.72957,712200000.0
2006-03-20 17:05:00,0.72988,0.73025,0.72896,0.72909,480000000.0
2006-03-20 17:10:00,0.72887,0.72963,0.72833,0.72868,543600000.0
2006-03-20 17:15:00,0.72901,0.72935,0.72852,0.7293,508200000.0
2006-03-20 17:20:00,0.72911,0.72936,0.72853,0.72899,289200000.0
2006-03-20 17:25:00,0.72892,0.72986,0.72892,0.72965,413000000.0
2006-03-20 17:30:00,0.72947,0.72957,0.72829,0.72844,470200000.0
2006-03-20 17:35:00,0.72891,0.72925,0.72844,0.72878,813400000.0
2006-03-20 17:40:00,0.72881,0.72907,0.72813,0.72831,368800000.0
2006-03-20 17:45:00,0.72866,0.72902,0.72812,0.72858,644800000.0
2006-03-20 17:50:00,0.72846,0.72874,0.7276,0.7276,473400000.0
2006-03-20 17:55:00,0.72824,0.72824,0.72669,0.72674,858400000.0
2006-03-20 18:00:00,0.7272,0.72736,0.72647,0.72667,586000000.0
2006-03-20 18:05:00,0.72693,0.72766,0.72672,0.72697,982800000.0
2006-03-20 18:10:00,0.72716,0.72735,0.72593,0.72603,316800000.0
2006-03-20 18:15:00,0.7261,0.72768,0.72597,0.72725,192000000.0
2006-03-20 18:20:00,0.72718,0.72765,0.72641,0.7271,467000000.0
2006-03-20 18:25:00,0.72696,0.72732,0.72623,0.72682,323400000.0
2006-03-20 18:30:00,0.72648,0.72681,0.72374,0.72641,240400000.0
2006-03-20 18:35:00,0.72653,0.72686,0.7249,0.72636,291000000.0
2006-03-20 18:40:00,0.72641,0.72733,0.72621,0.72694,201000000.0
2006-03-20 18:45:00,0.72688,0.72732,0.72611,0.72682,356000000.0
2006-03-20 18:50:00,0.72681,0.72727,0.72643,0.72683,208000000.0
2006-03-20 18:55:00,0.727,0.72721,0.72641,0.72661,240000000.0
2006-03-20 19:00:00,0.72608,0.72658,0.72517,0.72529,196800000.0
2006-03-20 19:05:00,0.72518,0.72574,0.72498,0.72535,474200000.0
2006-03-20 19:10:00,0.72552,0.72622,0.7253,0.72591,243600000.0
2006-03-20 19:15:00,0.72586,0.72628,0.72543,0.72628,138400000.0
2006-03-20 19:20:00,0.72588,0.72656,0.72581,0.72617,158400000.0
2006-03-20 19:25:00,0.72594,0.72633,0.72587,0.72626,38400000.0
2006-03-20 19:30:00,0.72585,0.72701,0.7252,0.72658,148600000.0
2006-03-20 19:35:00,0.72705,0.72705,0.7263,0.72691,193600000.0
2006-03-20 19:40:00,0.72664,0.72821,0.7264,0.72715,202000000.0
2006-03-20 19:45:00,0.72721,0.72763,0.72665,0.72732,169600000.0
2006-03-20 19:50:00,0.72753,0.72788,0.7271,0.72749,177600000.0
2006-03-20 19:55:00,0.72725,0.72748,0.72656,0.72695,186000000.0
2006-03-20 20:00:00,0.72652,0.7272,0.72491,0.72717,115200000.0
2006-03-20 20:05:00,0.72711,0.72716,0.72657,0.72716,142800000.0
2006-03-20 20:10:00,0.72667,0.72713,0.72646,0.72651,179600000.0
2006-03-20 20:15:00,0.72663,0.72698,0.72638,0.72672,96000000.0
2006-03-20 20:20:00,0.72663,0.72703,0.72458,0.72703,68800000.0
2006-03-20 20:25:00,0.7265,0.72719,0.72648,0.72659,134800000.0
2006-03-20 20:30:00,0.727,0.72721,0.72655,0.72721,90000000.0
2006-03-20 20:35:00,0.72674,0.72718,0.7264,0.72674,182800000.0
2006-03-20 20:40:00,0.72682,0.72716,0.72658,0.72684,90600000.0
2006-03-20 20:45:00,0.72717,0.7272,0.72657,0.72697,125200000.0
2006-03-20 20:50:00,0.72703,0.72703,0.72546,0.7265,178000000.0
2006-03-20 20:55:00,0.72632,0.72674,0.72569,0.72569,181200000.0
2006-03-20 21:00:00,0.72616,0.72621,0.72561,0.72591,112400000.0
2006-03-20 21:05:00,0.72619,0.72627,0.72578,0.72578,38400000.0
2006-03-20 21:10:00,0.72605,0.72632,0.72566,0.72609,129000000.0
2006-03-20 21:15:00,0.72635,0.7265,0.72551,0.7265,164200000.0
2006-03-20 21:20:00,0.72617,0.72659,0.72602,0.7263,83200000.0
2006-03-20 21:25:00,0.72609,0.72672,0.72609,0.72642,60800000.0
2006-03-20 21:30:00,0.7267,0.72701,0.72632,0.72674,170400000.0
2006-03-20 21:35:00,0.72671,0.72702,0.72629,0.72651,95200000.0
2006-03-20 21:45:00,0.72648,0.72675,0.72624,0.72645,64000000.0
2006-03-20 21:50:00,0.72666,0.72685,0.72608,0.72636,129400000.0
2006-03-20 21:55:00,0.72667,0.72676,0.72337,0.72615,167400000.0
2006-03-20 22:00:00,0.72594,0.72643,0.72589,0.72606,72000000.0
2006-03-20 22:05:00,0.72603,0.72634,0.72491,0.72593,98600000.0
2006-03-20 22:10:00,0.72578,0.72628,0.72568,0.72589,106600000.0
2006-03-20 22:15:00,0.72591,0.72624,0.72254,0.72368,139200000.0
2006-03-20 22:20:00,0.72586,0.72616,0.72556,0.72602,62400000.0
2006-03-20 22:25:00,0.72581,0.72625,0.72576,0.72613,57600000.0
2006-03-20 22:30:00,0.72578,0.72628,0.72578,0.72627,52200000.0
2006-03-20 22:35:00,0.72585,0.72642,0.72585,0.72642,67200000.0
2006-03-20 22:40:00,0.72618,0.72644,0.72584,0.72584,178000000.0
2006-03-20 22:45:00,0.726,0.72627,0.72594,0.72607,9600000.0
2006-03-20 22:50:00,0.72612,0.72618,0.7256,0.7261,115200000.0
2006-03-20 22:55:00,0.72606,0.7262,0.72566,0.72613,91200000.0
2006-03-20 23:00:00,0.72589,0.72614,0.72545,0.72586,142400000.0
2006-03-20 23:05:00,0.72565,0.7259,0.72458,0.72458,187200000.0
2006-03-20 23:10:00,0.7251,0.7252,0.72407,0.72496,168400000.0
2006-03-20 23:15:00,0.72464,0.725,0.72389,0.7246,154000000.0
2006-03-20 23:20:00,0.72447,0.72491,0.72407,0.72482,119400000.0
2006-03-20 23:25:00,0.7249,0.7249,0.72432,0.72486,121400000.0
2006-03-20 23:30:00,0.72478,0.72493,0.7225,0.72468,101800000.0
2006-03-20 23:35:00,0.72477,0.72515,0.7233,0.72485,126400000.0
2006-03-20 23:40:00,0.7247,0.72532,0.72469,0.72532,129000000.0
2006-03-20 23:45:00,0.72483,0.72559,0.72481,0.72518,113600000.0
2006-03-20 23:50:00,0.72515,0.72563,0.72509,0.72516,98600000.0
2006-03-20 23:55:00,0.72539,0.72589,0.72536,0.72566,67200000.0
2006-03-21 00:25:00,0.72558,0.72584,0.72188,0.72188,153600000.0
2006-03-21 00:30:00,0.72209,0.72355,0.7217,0.72326,202000000.0
2006-03-21 00:35:00,0.72322,0.72368,0.72291,0.72331,158400000.0
2006-03-21 00:40:00,0.72328,0.72361,0.72257,0.72284,96000000.0
2006-03-21 00:45:00,0.72287,0.72325,0.72253,0.72301,67200000.0
2006-03-21 00:50:00,0.72287,0.72349,0.72275,0.7232,134400000.0
2006-03-21 00:55:00,0.72305,0.72349,0.72243,0.72303,175400000.0
2006-03-21 01:00:00,0.72309,0.72309,0.72216,0.72236,206800000.0
2006-03-21 01:05:00,0.7226,0.72285,0.72081,0.7224,235200000.0
2006-03-21 01:10:00,0.72241,0.72299,0.72234,0.72269,72000000.0
2006-03-21 01:15:00,0.72243,0.723,0.72235,0.72261,128400000.0
2006-03-21 01:20:00,0.72279,0.72337,0.72253,0.72284,115200000.0
2006-03-21 01:25:00,0.72344,0.72386,0.72253,0.72271,115200000.0
2006-03-21 01:30:00,0.72315,0.72349,0.72068,0.72327,132000000.0
2006-03-21 01:35:00,0.72275,0.72326,0.72269,0.72274,67200000.0
2006-03-21 01:40:00,0.72327,0.72331,0.72252,0.72269,100600000.0
2006-03-21 01:45:00,0.72258,0.72312,0.72235,0.72276,139200000.0
2006-03-21 01:50:00,0.7229,0.72322,0.72256,0.72285,136000000.0
2006-03-21 01:55:00,0.72319,0.72325,0.72265,0.72311,90600000.0
2006-03-21 02:00:00,0.72319,0.72336,0.72217,0.72239,163200000.0
2006-03-21 02:05:00,0.72233,0.72287,0.72204,0.72282,130400000.0
2006-03-21 02:10:00,0.72259,0.72297,0.72192,0.72217,144000000.0
2006-03-21 02:15:00,0.72203,0.72262,0.72174,0.72235,158800000.0
2006-03-21 02:20:00,0.72222,0.72315,0.72198,0.72286,101800000.0
2006-03-21 02:25:00,0.72275,0.72315,0.72119,0.7228,129600000.0
2006-03-21 02:30:00,0.72328,0.7234,0.72286,0.7231,36800000.0
2006-03-21 02:35:00,0.72316,0.72355,0.72277,0.72355,147600000.0
2006-03-21 02:40:00,0.7235,0.72535,0.72098,0.72503,149200000.0
2006-03-21 02:45:00,0.72539,0.72547,0.72435,0.72498,126400000.0
2006-03-21 02:50:00,0.72519,0.72563,0.7249,0.72536,80000000.0
2006-03-21 02:55:00,0.72562,0.7259,0.7253,0.72587,99200000.0
2006-03-21 03:00:00,0.72582,0.72592,0.72534,0.72592,137600000.0
2006-03-21 03:05:00,0.72572,0.72615,0.72544,0.72591,175800000.0
2006-03-21 03:10:00,0.72572,0.72602,0.72517,0.72581,155200000.0
2006-03-21 03:15:00,0.72579,0.72657,0.72326,0.72655,144000000.0
2006-03-21 03:20:00,0.7266,0.72668,0.7259,0.72627,129600000.0
2006-03-21 03:25:00,0.72609,0.72634,0.72535,0.72535,105600000.0
2006-03-21 03:30:00,0.7262,0.7268,0.72466,0.7266,91600000.0
2006-03-21 03:35:00,0.72658,0.72668,0.72606,0.72633,109800000.0
2006-03-21 03:40:00,0.72629,0.72656,0.72605,0.72627,72400000.0
2006-03-21 03:45:00,0.72637,0.72719,0.72616,0.72707,117200000.0
2006-03-21 03:50:00,0.72694,0.72708,0.72502,0.72643,177600000.0
2006-03-21 03:55:00,0.72602,0.72646,0.72583,0.72627,157800000.0
2006-03-21 04:00:00,0.72614,0.72642,0.72502,0.72587,68800000.0
2006-03-21 04:05:00,0.72615,0.7265,0.72488,0.72497,140600000.0
2006-03-21 04:10:00,0.72512,0.72584,0.72501,0.72529,102400000.0
2006-03-21 04:15:00,0.72548,0.72592,0.72536,0.72544,120000000.0
2006-03-21 04:20:00,0.72578,0.72598,0.72529,0.72544,57600000.0
2006-03-21 04:25:00,0.72572,0.72638,0.72534,0.72595,189200000.0
2006-03-21 04:30:00,0.72621,0.72623,0.72558,0.72622,76200000.0
2006-03-21 04:35:00,0.72624,0.72646,0.72574,0.72621,115200000.0
2006-03-21 04:40:00,0.72625,0.7265,0.72592,0.72624,144400000.0
2006-03-21 04:45:00,0.72602,0.72648,0.72584,0.72636,231200000.0
2006-03-21 04:50:00,0.72613,0.72674,0.72576,0.72665,169600000.0
2006-03-21 04:55:00,0.72643,0.72687,0.72613,0.72681,189600000.0
2006-03-21 05:00:00,0.72658,0.72683,0.72614,0.72668,128000000.0
2006-03-21 05:05:00,0.72651,0.72764,0.72622,0.72738,187200000.0
2006-03-21 05:10:00,0.72735,0.72774,0.72688,0.72756,76800000.0
2006-03-21 05:15:00,0.7275,0.72775,0.72709,0.72747,156200000.0
2006-03-21 05:20:00,0.72718,0.7277,0.72713,0.7277,56000000.0
2006-03-21 05:25:00,0.72721,0.72763,0.72671,0.72713,148200000.0
2006-03-21 05:30:00,0.72694,0.72741,0.7263,0.72656,165600000.0
2006-03-21 05:35:00,0.72668,0.72725,0.72659,0.72725,121400000.0
2006-03-21 05:40:00,0.72699,0.72734,0.72479,0.72698,89400000.0
2006-03-21 05:45:00,0.72703,0.72738,0.72673,0.72707,147600000.0
2006-03-21 05:50:00,0.72719,0.7275,0.72693,0.72715,57600000.0
2006-03-21 05:55:00,0.72692,0.72757,0.72692,0.72757,33600000.0
2006-03-21 06:00:00,0.72711,0.72771,0.72695,0.72741,132800000.0
2006-03-21 06:05:00,0.72742,0.72782,0.72707,0.72723,110400000.0
2006-03-21 06:10:00,0.72716,0.72762,0.72685,0.72705,76200000.0
2006-03-21 06:15:00,0.7272,0.72754,0.72699,0.72754,128000000.0
2006-03-21 06:20:00,0.72754,0.72754,0.72681,0.7274,112000000.0
2006-03-21 06:25:00,0.72718,0.72742,0.72652,0.72662,146000000.0
2006-03-21 06:30:00,0.72671,0.72724,0.72644,0.72694,131600000.0
2006-03-21 06:35:00,0.72723,0.72723,0.72643,0.72693,115200000.0
2006-03-21 06:40:00,0.72662,0.72687,0.72523,0.72578,175200000.0
2006-03-21 06:45:00,0.7258,0.72638,0.7256,0.72602,142200000.0
2006-03-21 06:50:00,0.72572,0.72619,0.7257,0.72593,67600000.0
2006-03-21 06:55:00,0.72602,0.72637,0.72572,0.72611,54800000.0
2006-03-21 07:00:00,0.72581,0.72618,0.7256,0.72576,69800000.0
2006-03-21 07:05:00,0.72598,0.72612,0.72561,0.72589,33600000.0
2006-03-21 07:10:00,0.72564,0.72616,0.72564,0.72579,73600000.0
2006-03-21 07:15:00,0.72602,0.72602,0.72558,0.72558,38400000.0
2006-03-21 07:20:00,0.72585,0.72635,0.7257,0.72629,51200000.0
2006-03-21 07:25:00,0.72565,0.7262,0.72563,0.72575,86400000.0
2006-03-21 07:35:00,0.72621,0.72662,0.72571,0.72634,107200000.0
2006-03-21 07:40:00,0.72586,0.72669,0.72586,0.72666,114600000.0
2006-03-21 07:45:00,0.72659,0.72663,0.72574,0.72613,86400000.0
2006-03-21 07:50:00,0.72616,0.72626,0.72569,0.72617,86400000.0
2006-03-21 07:55:00,0.72605,0.7261,0.72565,0.72565,33600000.0
2006-03-21 08:00:00,0.72586,0.7268,0.72574,0.7268,157800000.0
2006-03-21 08:05:00,0.72665,0.72694,0.72629,0.72664,163600000.0
2006-03-21 08:10:00,0.72682,0.72688,0.72624,0.72653,126800000.0
2006-03-21 08:15:00,0.72682,0.72682,0.72626,0.72633,67200000.0
2006-03-21 08:20:00,0.72639,0.72688,0.72346,0.72577,211200000.0
2006-03-21 08:25:00,0.72638,0.72669,0.72588,0.72662,144000000.0
2006-03-21 08:30:00,0.72631,0.72702,0.72602,0.72684,206200000.0
2006-03-21 08:35:00,0.72657,0.72695,0.72627,0.72657,153600000.0
2006-03-21 08:40:00,0.72621,0.72663,0.72581,0.72584,116800000.0
2006-03-21 08:45:00,0.72626,0.7267,0.72589,0.72644,134400000.0
2006-03-21 08:50:00,0.7268,0.72702,0.72451,0.72662,134800000.0
2006-03-21 08:55:00,0.72659,0.72737,0.72459,0.72737,175200000.0
2006-03-21 09:00:00,0.72689,0.72732,0.72639,0.72664,155200000.0
2006-03-21 09:05:00,0.72669,0.72717,0.72638,0.72692,137600000.0
2006-03-21 09:10:00,0.7266,0.72716,0.72643,0.72676,186600000.0
2006-03-21 09:15:00,0.72698,0.72723,0.72512,0.72709,184800000.0
2006-03-21 09:20:00,0.72676,0.72713,0.72619,0.7271,139000000.0
2006-03-21 09:25:00,0.72668,0.72715,0.72616,0.72651,182200000.0
2006-03-21 09:30:00,0.72685,0.72685,0.72596,0.72617,163600000.0
2006-03-21 09:35:00,0.7259,0.72621,0.72493,0.72549,169600000.0
2006-03-21 09:40:00,0.7255,0.72583,0.7232,0.72508,211600000.0
2006-03-21 09:45:00,0.72531,0.72592,0.72487,0.72545,196200000.0
2006-03-21 09:50:00,0.72534,0.72562,0.72425,0.72425,100800000.0
2006-03-21 09:55:00,0.72462,0.72467,0.72362,0.72382,163200000.0
2006-03-21 10:00:00,0.7239,0.72438,0.72338,0.72369,210600000.0
2006-03-21 10:05:00,0.72412,0.72433,0.72262,0.72296,222200000.0
2006-03-21 10:10:00,0.72362,0.72435,0.72332,0.72381,206400000.0
2006-03-21 10:15:00,0.72417,0.72427,0.72292,0.72336,192000000.0
2006-03-21 10:20:00,0.72321,0.7237,0.72134,0.72332,202000000.0
2006-03-21 10:25:00,0.72335,0.72335,0.72246,0.72277,183200000.0
2006-03-21 10:30:00,0.72299,0.72353,0.72254,0.72264,211200000.0
2006-03-21 10:35:00,0.72265,0.72346,0.72239,0.72318,191800000.0
2006-03-21 10:40:00,0.72272,0.72335,0.72237,0.72309,158800000.0
2006-03-21 10:45:00,0.72304,0.72311,0.72231,0.72277,206600000.0
2006-03-21 10:50:00,0.72237,0.7229,0.72199,0.7223,163000000.0
2006-03-21 10:55:00,0.72235,0.72299,0.72203,0.72208,201600000.0
2006-03-21 11:00:00,0.72247,0.7227,0.72169,0.72234,187200000.0
2006-03-21 11:05:00,0.72216,0.72241,0.71947,0.72148,192000000.0
2006-03-21 11:10:00,0.7215,0.72188,0.72118,0.72144,204800000.0
2006-03-21 11:15:00,0.72186,0.72237,0.72135,0.72227,158800000.0
2006-03-21 11:20:00,0.72249,0.72269,0.72188,0.72217,196800000.0
2006-03-21 11:25:00,0.72216,0.72261,0.72177,0.72261,134800000.0
2006-03-21 11:30:00,0.72244,0.72276,0.72168,0.72247,163200000.0
2006-03-21 11:35:00,0.72263,0.72375,0.7224,0.72368,191400000.0
2006-03-21 11:40:00,0.72343,0.72418,0.72302,0.7241,115200000.0
2006-03-21 11:45:00,0.7235,0.72421,0.72297,0.72415,196200000.0
2006-03-21 11:50:00,0.72395,0.72425,0.72127,0.72379,177600000.0
2006-03-21 11:55:00,0.72371,0.72463,0.72296,0.72433,176800000.0
2006-03-21 12:00:00,0.72464,0.72502,0.7226,0.72425,224800000.0
2006-03-21 12:05:00,0.72455,0.72507,0.7242,0.72467,158800000.0
2006-03-21 12:10:00,0.72477,0.72503,0.72424,0.72439,220200000.0
2006-03-21 12:15:00,0.7244,0.72613,0.7244,0.72586,220200000.0
2006-03-21 12:20:00,0.72568,0.72646,0.72292,0.72529,197000000.0
2006-03-21 12:25:00,0.72568,0.72577,0.72315,0.72523,171600000.0
2006-03-21 12:30:00,0.72546,0.72562,0.72495,0.7253,144000000.0
2006-03-21 12:35:00,0.72522,0.72556,0.72471,0.72472,168000000.0
2006-03-21 12:40:00,0.72448,0.72496,0.72428,0.72444,163200000.0
2006-03-21 12:45:00,0.72434,0.72466,0.72351,0.72352,158400000.0
2006-03-21 12:50:00,0.72388,0.72422,0.72364,0.72398,110400000.0
2006-03-21 12:55:00,0.72408,0.72473,0.72403,0.7243,100200000.0
2006-03-21 13:00:00,0.72443,0.72499,0.72371,0.72463,182400000.0
2006-03-21 13:05:00,0.7245,0.72478,0.72412,0.72471,211600000.0
2006-03-21 13:10:00,0.72476,0.72514,0.72375,0.7246,170000000.0
2006-03-21 13:15:00,0.72475,0.72509,0.72441,0.72463,130000000.0
2006-03-21 13:20:00,0.72453,0.72521,0.72429,0.72512,148200000.0
2006-03-21 13:25:00,0.72484,0.72533,0.72461,0.72502,77200000.0
2006-03-21 13:30:00,0.72528,0.7261,0.72487,0.72538,157800000.0
2006-03-21 13:35:00,0.72542,0.7258,0.72479,0.72487,168800000.0
2006-03-21 13:40:00,0.72517,0.72535,0.72482,0.72505,86400000.0
2006-03-21 13:45:00,0.72512,0.72544,0.72428,0.72489,388600000.0
2006-03-21 13:50:00,0.7248,0.72503,0.72259,0.72463,292600000.0
2006-03-21 13:55:00,0.72444,0.7247,0.72392,0.72437,153600000.0
2006-03-21 14:00:00,0.72401,0.7246,0.72401,0.72434,128000000.0
2006-03-21 14:05:00,0.72444,0.72469,0.72397,0.72437,163600000.0
2006-03-21 14:10:00,0.72404,0.72504,0.72402,0.72467,288400000.0
2006-03-21 14:15:00,0.72426,0.72512,0.72426,0.72481,115200000.0
2006-03-21 14:20:00,0.72469,0.72499,0.72434,0.72467,196000000.0
2006-03-21 14:25:00,0.72478,0.72487,0.7241,0.72431,619000000.0
2006-03-21 14:30:00,0.72434,0.72492,0.72428,0.72458,245200000.0
2006-03-21 14:35:00,0.72477,0.72515,0.72441,0.72456,369400000.0
2006-03-21 14:40:00,0.72503,0.72527,0.72448,0.72504,485200000.0
2006-03-21 14:45:00,0.72489,0.72555,0.72456,0.72552,298000000.0
2006-03-21 14:50:00,0.72548,0.72549,0.72446,0.72446,268200000.0
2006-03-21 14:55:00,0.72463,0.72504,0.72417,0.72469,264000000.0
2006-03-21 15:00:00,0.72472,0.72509,0.72433,0.7249,287400000.0
2006-03-21 15:05:00,0.72488,0.72497,0.72427,0.72471,210000000.0
2006-03-21 15:10:00,0.72432,0.72513,0.7241,0.72482,452800000.0
2006-03-21 15:15:00,0.72487,0.72531,0.72277,0.72486,216000000.0
2006-03-21 15:20:00,0.72518,0.72533,0.72451,0.72487,344000000.0
2006-03-21 15:25:00,0.72458,0.72515,0.72312,0.72452,413200000.0
2006-03-21 15:30:00,0.72185,0.72513,0.72107,0.72496,400800000.0
2006-03-21 15:35:00,0.72487,0.72553,0.72432,0.72526,432400000.0
2006-03-21 15:40:00,0.72528,0.72649,0.72495,0.72618,296000000.0
2006-03-21 15:45:00,0.72617,0.72641,0.72571,0.72598,381600000.0
2006-03-21 15:50:00,0.7259,0.72664,0.72575,0.72615,355200000.0
2006-03-21 15:55:00,0.72666,0.72671,0.72594,0.7263,273800000.0
2006-03-21 16:00:00,0.72624,0.72678,0.72597,0.72669,491600000.0
2006-03-21 16:05:00,0.72646,0.72685,0.72594,0.72672,565800000.0
2006-03-21 16:10:00,0.72633,0.72661,0.7245,0.72611,425800000.0
2006-03-21 16:15:00,0.72655,0.72674,0.72562,0.7262,398200000.0
2006-03-21 16:20:00,0.72582,0.72643,0.72574,0.72606,420800000.0
2006-03-21 16:25:00,0.72613,0.72686,0.72583,0.72684,288400000.0
2006-03-21 16:30:00,0.72682,0.72706,0.72626,0.72679,744000000.0
2006-03-21 16:35:00,0.72689,0.7272,0.72656,0.7268,547000000.0
2006-03-21 16:40:00,0.72655,0.72708,0.72618,0.72685,258600000.0
2006-03-21 16:45:00,0.72674,0.72732,0.72613,0.72622,775400000.0
2006-03-21 16:50:00,0.7264,0.72717,0.72614,0.72683,593200000.0
2006-03-21 16:55:00,0.72664,0.72798,0.72654,0.72798,600600000.0
2006-03-21 17:00:00,0.72794,0.72825,0.72682,0.72779,712800000.0
2006-03-21 17:05:00,0.72771,0.72841,0.72743,0.72783,485600000.0
2006-03-21 17:10:00,0.72757,0.72786,0.72657,0.72698,541200000.0
2006-03-21 17:15:00,0.72667,0.72692,0.72575,0.72616,507600000.0
2006-03-21 17:20:00,0.72662,0.72666,0.72537,0.72574,288400000.0
2006-03-21 17:25:00,0.7256,0.72604,0.72523,0.72577,412600000.0
2006-03-21 17:30:00,0.72559,0.7259,0.72495,0.72511,475400000.0
2006-03-21 17:35:00,0.72527,0.72601,0.72499,0.72582,815000000.0
2006-03-21 17:40:00,0.72574,0.72574,0.7247,0.72532,369800000.0
2006-03-21 17:45:00,0.72526,0.72554,0.72478,0.72515,661000000.0
2006-03-21 17:50:00,0.72496,0.72551,0.72464,0.7255,468200000.0
2006-03-21 17:55:00,0.72536,0.72536,0.7245,0.72497,860600000.0
2006-03-21 18:00:00,0.725,0.72517,0.72452,0.72475,593600000.0
2006-03-21 18:05:00,0.72488,0.72532,0.72468,0.72524,666800000.0
2006-03-21 18:10:00,0.72508,0.72553,0.72424,0.72527,316800000.0
2006-03-21 18:15:00,0.72516,0.72611,0.72485,0.72611,352800000.0
2006-03-21 18:20:00,0.7259,0.7259,0.72489,0.72586,469800000.0
2006-03-21 18:25:00,0.72574,0.72607,0.72491,0.72545,337000000.0
2006-03-21 18:30:00,0.72548,0.72584,0.72304,0.7255,143800000.0
2006-03-21 18:35:00,0.72519,0.72544,0.72308,0.72422,293200000.0
2006-03-21 18:40:00,0.72468,0.72564,0.72448,0.72489,202600000.0
2006-03-21 18:45:00,0.7253,0.72535,0.724,0.72446,355000000.0
2006-03-21 18:50:00,0.72438,0.72473,0.72394,0.72422,206400000.0
2006-03-21 18:55:00,0.72423,0.72473,0.72381,0.72434,239400000.0
2006-03-21 19:00:00,0.72448,0.72497,0.72396,0.72474,196800000.0
2006-03-21 19:05:00,0.72467,0.72543,0.72448,0.72541,508600000.0
2006-03-21 19:10:00,0.72493,0.72539,0.7239,0.72444,243000000.0
2006-03-21 19:15:00,0.72417,0.72442,0.7237,0.72373,163200000.0
2006-03-21 19:20:00,0.72365,0.72365,0.72226,0.72285,192000000.0
2006-03-21 19:25:00,0.72305,0.72359,0.72272,0.72338,188800000.0
2006-03-21 19:30:00,0.72306,0.7239,0.72288,0.72363,100800000.0
2006-03-21 19:35:00,0.72351,0.72476,0.72334,0.72424,172800000.0
2006-03-21 19:40:00,0.7238,0.72431,0.72333,0.724,172800000.0
2006-03-21 19:45:00,0.72393,0.7244,0.72368,0.72421,161000000.0
2006-03-21 19:50:00,0.72388,0.72464,0.72354,0.72413,177600000.0
2006-03-21 19:55:00,0.72465,0.72565,0.72392,0.72564,171600000.0
2006-03-21 20:00:00,0.72548,0.72573,0.72262,0.72532,148200000.0
2006-03-21 20:05:00,0.72539,0.72567,0.72494,0.72511,138600000.0
2006-03-21 20:10:00,0.72528,0.72534,0.72412,0.72417,181800000.0
2006-03-21 20:15:00,0.7243,0.72467,0.72406,0.72446,149800000.0
2006-03-21 20:20:00,0.72409,0.72467,0.72179,0.72441,132800000.0
2006-03-21 20:25:00,0.72431,0.72496,0.72428,0.72449,178000000.0
2006-03-21 20:30:00,0.72469,0.72477,0.72404,0.72431,124800000.0
2006-03-21 20:35:00,0.7242,0.72458,0.72383,0.72396,216400000.0
2006-03-21 20:40:00,0.72398,0.72438,0.7237,0.72397,93800000.0
2006-03-21 20:45:00,0.7243,0.72434,0.72343,0.72371,115600000.0
2006-03-21 20:50:00,0.72406,0.72448,0.72371,0.72396,148800000.0
2006-03-21 20:55:00,0.72404,0.72426,0.72365,0.7242,105600000.0
2006-03-21 21:00:00,0.72368,0.72422,0.72358,0.72413,132800000.0
2006-03-21 21:05:00,0.72372,0.72445,0.72369,0.72442,139200000.0
2006-03-21 21:10:00,0.72444,0.72458,0.72393,0.7242,94400000.0
2006-03-21 21:15:00,0.72451,0.72464,0.72348,0.72349,93200000.0
2006-03-21 21:20:00,0.72416,0.72458,0.72392,0.72429,128000000.0
2006-03-21 21:25:00,0.7242,0.72464,0.7225,0.72416,92800000.0
2006-03-21 21:30:00,0.72423,0.72463,0.72418,0.72428,25600000.0
2006-03-21 21:35:00,0.72457,0.72457,0.72412,0.72412,24000000.0
2006-03-21 21:40:00,0.72447,0.72452,0.72287,0.72393,101200000.0
2006-03-21 21:45:00,0.72399,0.72429,0.72362,0.7238,84800000.0
2006-03-21 21:50:00,0.72396,0.72412,0.72352,0.72373,137600000.0
2006-03-21 21:55:00,0.72333,0.72411,0.7226,0.72388,144000000.0
2006-03-21 22:00:00,0.72389,0.72432,0.7236,0.72393,94800000.0
2006-03-21 22:05:00,0.72383,0.72426,0.72357,0.72394,118800000.0
2006-03-21 22:10:00,0.72389,0.72463,0.72302,0.72427,118400000.0
2006-03-21 22:15:00,0.72419,0.72461,0.724,0.72423,107000000.0
2006-03-21 22:20:00,0.7239,0.7245,0.72377,0.72438,130600000.0
2006-03-21 22:25:00,0.72387,0.72443,0.72387,0.72435,30800000.0
2006-03-21 22:35:00,0.72409,0.72444,0.72399,0.72438,38400000.0
2006-03-21 22:40:00,0.72434,0.72442,0.72385,0.72439,70400000.0
2006-03-21 22:45:00,0.72416,0.72477,0.72366,0.7245,176000000.0
2006-03-21 22:50:00,0.72439,0.72493,0.72387,0.72457,169600000.0
2006-03-21 22:55:00,0.72433,0.72498,0.72423,0.72455,130600000.0
2006-03-21 23:00:00,0.72454,0.72483,0.7242,0.72447,114600000.0
2006-03-21 23:05:00,0.72419,0.72476,0.72401,0.72463,172800000.0
2006-03-21 23:10:00,0.72462,0.72462,0.72404,0.72449,99200000.0
2006-03-21 23:15:00,0.72418,0.7246,0.72399,0.72444,101200000.0
2006-03-21 23:20:00,0.72403,0.72435,0.72364,0.72426,124800000.0
2006-03-21 23:25:00,0.72443,0.72449,0.72409,0.72445,32000000.0
2006-03-21 23:30:00,0.72406,0.72467,0.72406,0.72438,91200000.0
2006-03-21 23:35:00,0.7247,0.72478,0.72318,0.7245,154600000.0
2006-03-21 23:40:00,0.72476,0.72495,0.72426,0.72462,128000000.0
2006-03-21 23:45:00,0.72438,0.72499,0.72433,0.72456,153600000.0
2006-03-21 23:50:00,0.72482,0.72529,0.72448,0.72481,92800000.0
2006-03-21 23:55:00,0.72523,0.72535,0.72479,0.725,120000000.0
2006-03-22 00:25:00,0.72516,0.72596,0.72501,0.72553,91200000.0
2006-03-22 00:30:00,0.7255,0.72607,0.72531,0.72567,91200000.0
2006-03-22 00:35:00,0.72592,0.72607,0.72544,0.72607,61800000.0
2006-03-22 00:40:00,0.72587,0.72636,0.72518,0.72518,110800000.0
2006-03-22 00:45:00,0.72558,0.7259,0.72497,0.7253,96000000.0
2006-03-22 00:50:00,0.72543,0.72563,0.72497,0.72534,85800000.0
2006-03-22 00:55:00,0.72547,0.72606,0.72518,0.72543,143800000.0
2006-03-22 01:00:00,0.72564,0.72612,0.72526,0.72554,153000000.0
2006-03-22 01:05:00,0.72556,0.72593,0.72444,0.72577,129600000.0
2006-03-22 01:10:00,0.72481,0.72576,0.72478,0.72551,171200000.0
2006-03-22 01:15:00,0.72599,0.72599,0.72486,0.72513,179000000.0
2006-03-22 01:20:00,0.72568,0.72623,0.72366,0.7253,185600000.0
2006-03-22 01:25:00,0.72538,0.7257,0.72491,0.72513,167400000.0
2006-03-22 01:30:00,0.72542,0.72576,0.72274,0.72525,129600000.0
2006-03-22 01:35:00,0.72578,0.72615,0.72533,0.72615,163200000.0
2006-03-22 01:40:00,0.7262,0.72641,0.72572,0.72587,124200000.0
2006-03-22 01:45:00,0.72622,0.72622,0.72561,0.72579,155400000.0
2006-03-22 01:50:00,0.72566,0.72593,0.72511,0.7254,57600000.0
2006-03-22 01:55:00,0.7255,0.7258,0.72491,0.72548,152400000.0
2006-03-22 02:00:00,0.72533,0.72595,0.72518,0.72584,128000000.0
2006-03-22 02:05:00,0.72526,0.72666,0.72526,0.72638,161600000.0
2006-03-22 02:10:00,0.7264,0.72703,0.72548,0.72649,150400000.0
2006-03-22 02:15:00,0.72627,0.72692,0.7262,0.72682,158800000.0
2006-03-22 02:20:00,0.72686,0.72728,0.72647,0.72689,174600000.0
2006-03-22 02:25:00,0.7269,0.7272,0.72572,0.72672,161600000.0
2006-03-22 02:30:00,0.72698,0.72698,0.72607,0.72653,91200000.0
2006-03-22 02:35:00,0.72648,0.72648,0.72588,0.72635,112400000.0
2006-03-22 02:40:00,0.72597,0.72648,0.72297,0.72521,150200000.0
2006-03-22 02:45:00,0.72501,0.72527,0.7238,0.7245,156200000.0
2006-03-22 02:50:00,0.72407,0.72464,0.72296,0.72296,137600000.0
2006-03-22 02:55:00,0.72295,0.72365,0.72266,0.72318,158200000.0
2006-03-22 03:00:00,0.72323,0.72373,0.72303,0.72351,92800000.0
2006-03-22 03:05:00,0.72352,0.72383,0.72276,0.72352,184400000.0
2006-03-22 03:10:00,0.72291,0.72335,0.72266,0.72282,183400000.0
2006-03-22 03:15:00,0.72323,0.72381,0.72266,0.72373,139200000.0
2006-03-22 03:20:00,0.72345,0.72399,0.72322,0.72362,173200000.0
2006-03-22 03:25:00,0.72374,0.72376,0.72299,0.72334,144000000.0
2006-03-22 03:30:00,0.7231,0.72408,0.72286,0.72408,120400000.0
2006-03-22 03:35:00,0.7241,0.7245,0.72363,0.72408,140800000.0
2006-03-22 03:40:00,0.7245,0.7245,0.72298,0.72344,157200000.0
2006-03-22 03:45:00,0.72321,0.72365,0.72301,0.72338,96000000.0
2006-03-22 03:50:00,0.72288,0.72356,0.72154,0.72333,160000000.0
2006-03-22 03:55:00,0.72347,0.72386,0.72295,0.72319,205800000.0
2006-03-22 04:00:00,0.72336,0.72371,0.72315,0.72333,124800000.0
2006-03-22 04:05:00,0.7233,0.72359,0.72269,0.72338,54400000.0
2006-03-22 04:10:00,0.72316,0.72344,0.72263,0.72265,94400000.0
2006-03-22 04:15:00,0.72283,0.72317,0.7223,0.72305,173800000.0
2006-03-22 04:20:00,0.7227,0.72297,0.72073,0.72209,147200000.0
2006-03-22 04:25:00,0.72267,0.72314,0.72214,0.72244,203200000.0
2006-03-22 04:30:00,0.72242,0.72269,0.72192,0.72215,132200000.0
2006-03-22 04:35:00,0.72239,0.72263,0.72172,0.72199,160000000.0
2006-03-22 04:40:00,0.72225,0.72249,0.72177,0.72204,148600000.0
2006-03-22 04:45:00,0.72206,0.72233,0.7216,0.72219,113000000.0
2006-03-22 04:50:00,0.72162,0.72202,0.72129,0.72159,84800000.0
2006-03-22 04:55:00,0.72183,0.72219,0.7215,0.72161,119800000.0
2006-03-22 05:00:00,0.72187,0.72266,0.72029,0.72236,158800000.0
2006-03-22 05:05:00,0.72236,0.72273,0.72183,0.72183,139200000.0
2006-03-22 05:10:00,0.72217,0.72224,0.72128,0.72216,180800000.0
2006-03-22 05:15:00,0.72176,0.72245,0.72176,0.72212,71800000.0
2006-03-22 05:25:00,0.72189,0.72256,0.72176,0.7222,76800000.0
2006-03-22 05:30:00,0.72222,0.72248,0.72189,0.72234,52800000.0
2006-03-22 05:35:00,0.72213,0.72236,0.72162,0.72199,156800000.0
2006-03-22 05:40:00,0.72239,0.72264,0.71953,0.72245,58000000.0
2006-03-22 05:45:00,0.72226,0.72242,0.7214,0.72187,184800000.0
2006-03-22 05:50:00,0.72166,0.722,0.72015,0.7202,136000000.0
2006-03-22 05:55:00,0.7206,0.72106,0.72002,0.72061,164200000.0
2006-03-22 06:00:00,0.72047,0.72097,0.71971,0.72045,158400000.0
2006-03-22 06:05:00,0.7208,0.72127,0.72014,0.7204,170600000.0
2006-03-22 06:10:00,0.72052,0.7208,0.72028,0.72052,39400000.0
2006-03-22 06:15:00,0.72097,0.72129,0.7206,0.72106,196200000.0
2006-03-22 06:20:00,0.72083,0.72113,0.72006,0.72039,162600000.0
2006-03-22 06:25:00,0.72087,0.7211,0.71993,0.71996,145600000.0
2006-03-22 06:30:00,0.72003,0.7203,0.71925,0.71964,176400000.0
2006-03-22 06:35:00,0.71962,0.7202,0.71959,0.72014,134800000.0
2006-03-22 06:40:00,0.7201,0.72067,0.71995,0.72028,183400000.0
2006-03-22 06:45:00,0.72029,0.7209,0.72001,0.72078,99200000.0
2006-03-22 06:50:00,0.72038,0.72174,0.72019,0.72145,181800000.0
2006-03-22 06:55:00,0.72122,0.72196,0.72095,0.7219,145600000.0
2006-03-22 07:00:00,0.72181,0.72212,0.7209,0.7213,174400000.0
2006-03-22 07:05:00,0.72114,0.72149,0.72075,0.7213,207400000.0
2006-03-22 07:10:00,0.72128,0.72151,0.72102,0.7215,67200000.0
2006-03-22 07:15:00,0.72159,0.7216,0.72074,0.72142,141200000.0
2006-03-22 07:20:00,0.72107,0.72148,0.72073,0.72073,134200000.0
2006-03-22 07:25:00,0.7207,0.72108,0.72006,0.72052,130600000.0
2006-03-22 07:30:00,0.72041,0.72071,0.71999,0.72007,159200000.0
2006-03-22 07:35:00,0.72056,0.72173,0.72024,0.72154,181200000.0
2006-03-22 07:40:00,0.72128,0.72162,0.72062,0.72126,123200000.0
2006-03-22 07:45:00,0.72112,0.72206,0.72063,0.72206,92200000.0
2006-03-22 07:50:00,0.72173,0.7223,0.72143,0.72185,177600000.0
2006-03-22 07:55:00,0.7218,0.72229,0.72158,0.72229,182800000.0
2006-03-22 08:00:00,0.72192,0.72254,0.7218,0.72243,172800000.0
2006-03-22 08:05:00,0.72221,0.72251,0.72177,0.7219,131200000.0
2006-03-22 08:10:00,0.72221,0.72245,0.72187,0.72233,168000000.0
2006-03-22 08:15:00,0.72211,0.7224,0.72176,0.7224,123200000.0
2006-03-22 08:20:00,0.72216,0.72303,0.72064,0.72214,124800000.0
2006-03-22 08:25:00,0.72295,0.72386,0.72282,0.7236,172800000.0
2006-03-22 08:30:00,0.72307,0.72363,0.72303,0.72354,120000000.0
2006-03-22 08:35:00,0.72324,0.72471,0.72298,0.72443,192000000.0
2006-03-22 08:40:00,0.72483,0.72486,0.72392,0.72429,201000000.0
2006-03-22 08:45:00,0.72379,0.72445,0.72379,0.72419,67200000.0
2006-03-22 08:50:00,0.7243,0.7243,0.72215,0.72385,145000000.0
2006-03-22 08:55:00,0.72388,0.7243,0.72188,0.72357,172200000.0
2006-03-22 09:00:00,0.72402,0.72435,0.72353,0.72431,137600000.0
2006-03-22 09:05:00,0.72403,0.72431,0.7238,0.72419,95400000.0
2006-03-22 09:10:00,0.72431,0.72461,0.72379,0.72456,100600000.0
2006-03-22 09:15:00,0.72371,0.72443,0.72212,0.72393,186000000.0
2006-03-22 09:20:00,0.72407,0.72439,0.72341,0.72371,138600000.0
2006-03-22 09:25:00,0.72371,0.72408,0.7231,0.72332,182200000.0
2006-03-22 09:30:00,0.72338,0.72388,0.72254,0.72366,202000000.0
2006-03-22 09:35:00,0.72386,0.724,0.723,0.72364,134400000.0
2006-03-22 09:40:00,0.72367,0.724,0.72156,0.72363,172800000.0
2006-03-22 09:45:00,0.72383,0.72397,0.7233,0.72355,200400000.0
2006-03-22 09:50:00,0.72396,0.72401,0.72302,0.72345,177000000.0
2006-03-22 09:55:00,0.72349,0.72405,0.72308,0.72317,196200000.0
2006-03-22 10:00:00,0.72335,0.72372,0.72309,0.72362,211200000.0
2006-03-22 10:05:00,0.72345,0.72412,0.72276,0.72384,218000000.0
2006-03-22 10:10:00,0.72402,0.72411,0.72341,0.72344,206800000.0
2006-03-22 10:15:00,0.72351,0.7245,0.72321,0.72424,192000000.0
2006-03-22 10:20:00,0.72404,0.72458,0.72199,0.72434,168000000.0
2006-03-22 10:25:00,0.72411,0.72445,0.72347,0.72361,186400000.0
2006-03-22 10:30:00,0.72351,0.72429,0.72268,0.724,211200000.0
2006-03-22 10:35:00,0.72397,0.72427,0.72359,0.72387,192000000.0
2006-03-22 10:40:00,0.72378,0.72415,0.7232,0.72388,115200000.0
2006-03-22 10:45:00,0.7238,0.72407,0.72333,0.72333,153000000.0
2006-03-22 10:50:00,0.72339,0.72382,0.7232,0.72379,81600000.0
2006-03-22 10:55:00,0.72392,0.72423,0.72338,0.7235,202400000.0
2006-03-22 11:00:00,0.72322,0.72385,0.72304,0.72327,148200000.0
2006-03-22 11:05:00,0.7236,0.72418,0.7218,0.72309,192400000.0
2006-03-22 11:10:00,0.72315,0.72378,0.72296,0.72327,154000000.0
2006-03-22 11:15:00,0.72371,0.72505,0.72334,0.72499,161600000.0
2006-03-22 11:20:00,0.72472,0.72515,0.72417,0.72501,196800000.0
2006-03-22 11:25:00,0.72488,0.72539,0.72454,0.72503,175400000.0
2006-03-22 11:30:00,0.72497,0.72545,0.72437,0.72489,204800000.0
2006-03-22 11:35:00,0.72479,0.72584,0.72469,0.72572,192000000.0
2006-03-22 11:40:00,0.72571,0.72581,0.72445,0.7253,171200000.0
2006-03-22 11:45:00,0.72524,0.72606,0.7248,0.72556,197600000.0
2006-03-22 11:50:00,0.72563,0.72613,0.72505,0.72569,163600000.0
2006-03-22 11:55:00,0.72572,0.726,0.72503,0.72558,177600000.0
2006-03-22 12:00:00,0.72516,0.72586,0.72286,0.72561,226000000.0
2006-03-22 12:05:00,0.72539,0.72609,0.72513,0.72554,196800000.0
2006-03-22 12:10:00,0.72581,0.72606,0.72492,0.72542,220800000.0
2006-03-22 12:15:00,0.7252,0.72581,0.725,0.72559,220800000.0
2006-03-22 12:20:00,0.72514,0.72609,0.72341,0.72506,199800000.0
2006-03-22 12:25:00,0.72551,0.72595,0.72348,0.72593,182800000.0
2006-03-22 12:30:00,0.72566,0.72592,0.72521,0.72579,186600000.0
2006-03-22 12:35:00,0.72551,0.72584,0.72527,0.72555,157200000.0
2006-03-22 12:40:00,0.72566,0.72605,0.72505,0.72577,216000000.0
2006-03-22 12:45:00,0.72562,0.72647,0.72539,0.72623,157800000.0
2006-03-22 12:50:00,0.72589,0.72619,0.725,0.72547,177600000.0
2006-03-22 12:55:00,0.72564,0.72564,0.72494,0.72537,43200000.0
2006-03-22 13:00:00,0.72565,0.72573,0.72438,0.72534,143800000.0
2006-03-22 13:05:00,0.72501,0.72594,0.72488,0.72561,144400000.0
2006-03-22 13:10:00,0.72529,0.72583,0.72473,0.72492,157600000.0
2006-03-22 13:15:00,0.72473,0.72522,0.72444,0.72482,214400000.0
2006-03-22 13:20:00,0.72512,0.72512,0.72427,0.72477,110400000.0
2006-03-22 13:25:00,0.72472,0.72572,0.7243,0.72544,154000000.0
2006-03-22 13:30:00,0.72545,0.72614,0.7252,0.72604,191600000.0
2006-03-22 13:35:00,0.72611,0.72631,0.72567,0.72596,168000000.0
2006-03-22 13:40:00,0.72604,0.72632,0.72551,0.72581,162000000.0
2006-03-22 13:45:00,0.72583,0.72638,0.72512,0.72598,283200000.0
2006-03-22 13:50:00,0.72631,0.72631,0.7232,0.72551,292800000.0
2006-03-22 13:55:00,0.72593,0.72658,0.7254,0.7262,201400000.0
2006-03-22 14:00:00,0.72611,0.72646,0.72567,0.72611,234600000.0
2006-03-22 14:05:00,0.7262,0.72631,0.72565,0.72626,244800000.0
2006-03-22 14:10:00,0.72628,0.72655,0.72583,0.72586,289200000.0
2006-03-22 14:15:00,0.72581,0.72625,0.72546,0.72577,263800000.0
2006-03-22 14:20:00,0.72607,0.72658,0.72522,0.72586,286400000.0
2006-03-22 14:25:00,0.72553,0.72598,0.72526,0.7258,618600000.0
2006-03-22 14:30:00,0.72549,0.72602,0.72521,0.72579,245600000.0
2006-03-22 14:35:00,0.72566,0.72638,0.72549,0.72634,330400000.0
2006-03-22 14:40:00,0.72614,0.7264,0.72558,0.72582,484400000.0
2006-03-22 14:45:00,0.72609,0.72643,0.72569,0.72632,264800000.0
2006-03-22 14:50:00,0.72633,0.72689,0.72572,0.72689,327600000.0
2006-03-22 14:55:00,0.72672,0.72715,0.72637,0.72668,264800000.0
2006-03-22 15:00:00,0.72722,0.72736,0.72661,0.7272,326000000.0
2006-03-22 15:05:00,0.72705,0.72779,0.72662,0.72773,235600000.0
2006-03-22 15:10:00,0.72786,0.72788,0.72713,0.72759,451000000.0
2006-03-22 15:15:00,0.72718,0.72791,0.72546,0.72742,249600000.0
2006-03-22 15:20:00,0.72748,0.7278,0.726,0.72618,327800000.0
2006-03-22 15:25:00,0.72585,0.72704,0.72508,0.72704,411000000.0
2006-03-22 15:30:00,0.72461,0.72726,0.72343,0.72668,402000000.0
2006-03-22 15:35:00,0.72676,0.72736,0.72643,0.72703,432000000.0
2006-03-22 15:40:00,0.72697,0.72769,0.72673,0.72738,293600000.0
2006-03-22 15:45:00,0.72748,0.72836,0.72716,0.72762,369000000.0
2006-03-22 15:50:00,0.72761,0.72824,0.72712,0.7273,356000000.0
2006-03-22 15:55:00,0.7272,0.72757,0.72635,0.72715,274000000.0
2006-03-22 16:00:00,0.72722,0.72767,0.72692,0.72723,493800000.0
2006-03-22 16:05:00,0.72739,0.72785,0.7268,0.72746,565800000.0
2006-03-22 16:10:00,0.72718,0.72775,0.72523,0.72733,359400000.0
2006-03-22 16:15:00,0.72671,0.72729,0.72655,0.7266,397800000.0
2006-03-22 16:20:00,0.72694,0.72723,0.72632,0.72698,424800000.0
2006-03-22 16:25:00,0.7266,0.72738,0.7266,0.72699,288200000.0
2006-03-22 16:30:00,0.72726,0.72728,0.72598,0.72604,743000000.0
2006-03-22 16:35:00,0.72635,0.72756,0.72631,0.72699,549400000.0
2006-03-22 16:40:00,0.72659,0.72706,0.72625,0.72657,408200000.0
2006-03-22 16:45:00,0.72676,0.7274,0.72655,0.72712,594000000.0
2006-03-22 16:50:00,0.72731,0.72749,0.72682,0.72744,593000000.0
2006-03-22 16:55:00,0.72743,0.72883,0.72743,0.72865,599200000.0
2006-03-22 17:00:00,0.72859,0.72865,0.72789,0.72836,630400000.0
2006-03-22 17:05:00,0.72866,0.72887,0.72823,0.72835,488800000.0
2006-03-22 17:10:00,0.72885,0.72981,0.72848,0.72931,542600000.0
2006-03-22 17:15:00,0.7296,0.7296,0.72876,0.72893,508200000.0
2006-03-22 17:20:00,0.7292,0.7292,0.72829,0.7288,287800000.0
2006-03-22 17:25:00,0.72918,0.72923,0.7283,0.72867,409800000.0
2006-03-22 17:30:00,0.7288,0.72908,0.72834,0.72879,475200000.0
2006-03-22 17:35:00,0.72907,0.72932,0.72846,0.7289,816800000.0
2006-03-22 17:40:00,0.72876,0.72955,0.7286,0.72946,367800000.0
2006-03-22 17:45:00,0.72906,0.72956,0.72872,0.72911,645800000.0
2006-03-22 17:50:00,0.72906,0.72994,0.72893,0.72984,319400000.0
2006-03-22 17:55:00,0.72975,0.72975,0.7286,0.72885,858600000.0
2006-03-22 18:00:00,0.72915,0.72932,0.72868,0.72921,598000000.0
2006-03-22 18:05:00,0.7292,0.72926,0.72854,0.72899,982800000.0
2006-03-22 18:10:00,0.72916,0.73034,0.72903,0.72987,316200000.0
2006-03-22 18:15:00,0.73026,0.73063,0.73001,0.73037,350200000.0
2006-03-22 18:20:00,0.73064,0.73093,0.72947,0.72997,468800000.0
2006-03-22 18:25:00,0.73027,0.73105,0.73,0.73068,331600000.0
2006-03-22 18:30:00,0.73067,0.73097,0.72881,0.7306,245200000.0
2006-03-22 18:35:00,0.73056,0.73102,0.72931,0.73067,190800000.0
2006-03-22 18:40:00,0.73095,0.73118,0.73059,0.73081,200400000.0
2006-03-22 18:45:00,0.73092,0.73111,0.72969,0.73067,355600000.0
2006-03-22 18:50:00,0.73084,0.73109,0.73028,0.73058,226000000.0
2006-03-22 18:55:00,0.73066,0.7315,0.7304,0.73092,243200000.0
2006-03-22 19:00:00,0.73117,0.73149,0.73032,0.73044,196800000.0
2006-03-22 19:05:00,0.73039,0.73071,0.72985,0.73034,509200000.0
2006-03-22 19:10:00,0.73059,0.73075,0.7296,0.73009,245600000.0
2006-03-22 19:15:00,0.73,0.73044,0.7298,0.73017,143800000.0
2006-03-22 19:20:00,0.73026,0.73059,0.72982,0.7304,191400000.0
2006-03-22 19:25:00,0.73007,0.73044,0.72952,0.72983,206200000.0
2006-03-22 19:30:00,0.72971,0.73002,0.7291,0.72939,189800000.0
2006-03-22 19:35:00,0.7294,0.72999,0.72895,0.72906,182400000.0
2006-03-22 19:40:00,0.72935,0.72969,0.72895,0.72959,153600000.0
2006-03-22 19:45:00,0.72943,0.72982,0.72899,0.7292,204000000.0
2006-03-22 19:50:00,0.729,0.72945,0.72862,0.72873,177600000.0
2006-03-22 19:55:00,0.72879,0.72909,0.72811,0.72881,185600000.0
2006-03-22 20:00:00,0.72847,0.72917,0.72843,0.72917,105600000.0
2006-03-22 20:05:00,0.72889,0.72961,0.72887,0.72956,125200000.0
2006-03-22 20:10:00,0.72883,0.72943,0.72848,0.72868,174400000.0
2006-03-22 20:15:00,0.72871,0.72909,0.72843,0.72906,128000000.0
2006-03-22 20:20:00,0.72907,0.72907,0.72681,0.72882,48000000.0
2006-03-22 20:25:00,0.72858,0.72905,0.72842,0.72846,96400000.0
2006-03-22 20:30:00,0.72853,0.72892,0.72826,0.7289,82000000.0
2006-03-22 20:35:00,0.72885,0.7293,0.72837,0.72898,184000000.0
2006-03-22 20:40:00,0.72928,0.72934,0.72869,0.72904,122800000.0
2006-03-22 20:45:00,0.72899,0.72929,0.72856,0.729,76600000.0
2006-03-22 20:50:00,0.72856,0.72896,0.72646,0.72891,133200000.0
2006-03-22 20:55:00,0.72878,0.72919,0.7286,0.72888,119400000.0
2006-03-22 21:00:00,0.72905,0.72916,0.72855,0.72916,49000000.0
2006-03-22 21:05:00,0.72896,0.72956,0.72883,0.72917,187200000.0
2006-03-22 21:10:00,0.72934,0.72934,0.7286,0.72931,118400000.0
2006-03-22 21:15:00,0.72908,0.72935,0.72886,0.72892,101800000.0
2006-03-22 21:20:00,0.72938,0.72947,0.72895,0.72926,65600000.0
2006-03-22 21:25:00,0.72918,0.72947,0.729,0.72941,32000000.0
2006-03-22 21:30:00,0.72938,0.72938,0.72881,0.72903,124800000.0
2006-03-22 21:35:00,0.72905,0.72929,0.72862,0.72886,155600000.0
2006-03-22 21:40:00,0.72909,0.72917,0.72673,0.72884,72800000.0
2006-03-22 21:45:00,0.72895,0.72938,0.72871,0.72881,73600000.0
2006-03-22 21:50:00,0.72919,0.72956,0.72897,0.72953,105000000.0
2006-03-22 21:55:00,0.72918,0.72972,0.72767,0.72922,168000000.0
2006-03-22 22:00:00,0.72944,0.72994,0.72911,0.72994,75200000.0
2006-03-22 22:05:00,0.72996,0.72997,0.72934,0.72962,129000000.0
2006-03-22 22:10:00,0.72945,0.72989,0.72894,0.72948,129000000.0
2006-03-22 22:15:00,0.72956,0.72974,0.72661,0.72898,161000000.0
2006-03-22 22:20:00,0.72928,0.72943,0.72862,0.72907,158800000.0
2006-03-22 22:25:00,0.72933,0.72969,0.72898,0.72965,86400000.0
2006-03-22 22:30:00,0.72963,0.72973,0.72887,0.72973,93200000.0
2006-03-22 22:35:00,0.72952,0.72986,0.72932,0.7295,84800000.0
2006-03-22 22:40:00,0.72931,0.72979,0.72908,0.72947,137600000.0
2006-03-22 22:45:00,0.72972,0.72976,0.72903,0.72932,72400000.0
2006-03-22 22:50:00,0.72972,0.72972,0.72934,0.72948,9600000.0
2006-03-22 22:55:00,0.72955,0.72991,0.72937,0.72964,19200000.0
2006-03-22 23:00:00,0.72978,0.73,0.72934,0.72957,52800000.0
2006-03-22 23:05:00,0.72991,0.72997,0.72936,0.72955,120400000.0
2006-03-22 23:10:00,0.72948,0.72972,0.72917,0.72942,52800000.0
2006-03-22 23:15:00,0.7294,0.72965,0.72919,0.72934,33600000.0
2006-03-22 23:20:00,0.7297,0.7297,0.72915,0.7296,96000000.0
2006-03-22 23:25:00,0.72973,0.72997,0.7292,0.7297,110400000.0
2006-03-22 23:30:00,0.72987,0.73,0.72804,0.72986,139000000.0
2006-03-22 23:35:00,0.72994,0.73,0.72842,0.72988,72000000.0
2006-03-22 23:40:00,0.72947,0.73002,0.72945,0.72996,100800000.0
2006-03-22 23:45:00,0.7297,0.73,0.7294,0.72975,86800000.0
2006-03-22 23:50:00,0.72986,0.73006,0.72944,0.73003,119800000.0
2006-03-22 23:55:00,0.73002,0.73012,0.7296,0.72989,76800000.0
2006-03-23 00:20:00,0.72969,0.73002,0.72903,0.72918,47400000.0
2006-03-23 00:25:00,0.72889,0.72951,0.72874,0.7294,173200000.0
2006-03-23 00:30:00,0.72918,0.72949,0.72873,0.7294,196800000.0
2006-03-23 00:35:00,0.72902,0.7294,0.72826,0.72848,204200000.0
2006-03-23 00:40:00,0.72813,0.7291,0.72752,0.72834,139200000.0
2006-03-23 00:45:00,0.72868,0.7301,0.7284,0.72965,172800000.0
2006-03-23 00:50:00,0.7298,0.7299,0.72853,0.729,142400000.0
2006-03-23 00:55:00,0.72895,0.72922,0.72856,0.72895,115200000.0
2006-03-23 01:00:00,0.72827,0.72896,0.72788,0.7284,206400000.0
2006-03-23 01:05:00,0.72842,0.72889,0.72728,0.7284,144000000.0
2006-03-23 01:10:00,0.72861,0.7289,0.72809,0.72876,130400000.0
2006-03-23 01:15:00,0.72866,0.72884,0.72831,0.72879,124200000.0
2006-03-23 01:20:00,0.72859,0.72915,0.72833,0.72888,120000000.0
2006-03-23 01:25:00,0.72899,0.73011,0.7288,0.72948,167400000.0
2006-03-23 01:30:00,0.72944,0.73156,0.72785,0.73126,166200000.0
2006-03-23 01:35:00,0.73199,0.73223,0.73111,0.73177,168800000.0
2006-03-23 01:40:00,0.73156,0.73224,0.73132,0.73199,175400000.0
2006-03-23 01:45:00,0.73229,0.7326,0.73195,0.73233,145600000.0
2006-03-23 01:50:00,0.73243,0.73269,0.73174,0.73205,138600000.0
2006-03-23 01:55:00,0.73173,0.73222,0.73148,0.73166,138400000.0
2006-03-23 02:00:00,0.73185,0.73264,0.73166,0.73225,92800000.0
2006-03-23 02:05:00,0.7324,0.73265,0.73187,0.73219,160000000.0
2006-03-23 02:10:00,0.7327,0.73302,0.7322,0.73292,164600000.0
2006-03-23 02:15:00,0.73261,0.73328,0.73234,0.73285,169400000.0
2006-03-23 02:20:00,0.73237,0.73272,0.73134,0.73156,136000000.0
2006-03-23 02:25:00,0.73118,0.73163,0.72844,0.73003,148800000.0
2006-03-23 02:30:00,0.72979,0.73068,0.72938,0.73068,145600000.0
2006-03-23 02:35:00,0.73058,0.73102,0.72961,0.73008,174400000.0
2006-03-23 02:40:00,0.72983,0.73017,0.72667,0.72966,156800000.0
2006-03-23 02:45:00,0.72964,0.73015,0.72899,0.72944,154000000.0
2006-03-23 02:50:00,0.7294,0.72989,0.72903,0.72941,119400000.0
2006-03-23 02:55:00,0.72977,0.73007,0.72846,0.72908,168800000.0
2006-03-23 03:00:00,0.72879,0.72913,0.7285,0.72911,118400000.0
2006-03-23 03:05:00,0.72881,0.72908,0.7285,0.72906,105600000.0
2006-03-23 03:10:00,0.72868,0.72868,0.72735,0.72764,191400000.0
2006-03-23 03:15:00,0.72783,0.72795,0.72424,0.72753,150400000.0
2006-03-23 03:20:00,0.7277,0.72864,0.72746,0.72838,164400000.0
2006-03-23 03:25:00,0.72886,0.72896,0.72813,0.72819,172200000.0
2006-03-23 03:30:00,0.72822,0.72851,0.72646,0.72814,153600000.0
2006-03-23 03:35:00,0.72847,0.73011,0.7281,0.73011,173200000.0
2006-03-23 03:40:00,0.73013,0.73013,0.7283,0.72883,153600000.0
2006-03-23 03:45:00,0.72893,0.72912,0.72851,0.72862,68800000.0
2006-03-23 03:50:00,0.72928,0.72935,0.72875,0.7288,109200000.0
2006-03-23 03:55:00,0.72912,0.72931,0.72817,0.72848,206400000.0
2006-03-23 04:00:00,0.72873,0.72947,0.72852,0.72917,91600000.0
2006-03-23 04:05:00,0.72924,0.72965,0.72849,0.7292,88000000.0
2006-03-23 04:10:00,0.72905,0.72941,0.72874,0.72908,108800000.0
2006-03-23 04:15:00,0.72906,0.72942,0.72896,0.72918,38800000.0
2006-03-23 04:20:00,0.72942,0.72951,0.7275,0.72951,76800000.0
2006-03-23 04:25:00,0.72953,0.72955,0.72893,0.729,108800000.0
2006-03-23 04:35:00,0.7294,0.72954,0.72901,0.7291,108200000.0
2006-03-23 04:40:00,0.72931,0.72963,0.72887,0.72909,144400000.0
2006-03-23 04:45:00,0.72884,0.7293,0.72866,0.72875,68800000.0
2006-03-23 04:50:00,0.72872,0.72905,0.72826,0.72854,141800000.0
2006-03-23 04:55:00,0.72895,0.72912,0.72824,0.72877,72000000.0
2006-03-23 05:00:00,0.72879,0.72917,0.72853,0.72915,100800000.0
2006-03-23 05:05:00,0.72889,0.72928,0.72866,0.72922,76800000.0
2006-03-23 05:10:00,0.72912,0.72928,0.72862,0.72886,91200000.0
2006-03-23 05:15:00,0.72927,0.72939,0.7288,0.72913,118400000.0
2006-03-23 05:20:00,0.729,0.72958,0.72885,0.72917,88000000.0
2006-03-23 05:25:00,0.72907,0.7297,0.72892,0.72966,125800000.0
2006-03-23 05:30:00,0.72955,0.72961,0.72855,0.729,159800000.0
2006-03-23 05:35:00,0.72894,0.72934,0.72878,0.72933,108800000.0
2006-03-23 05:40:00,0.72913,0.72922,0.72541,0.72897,157600000.0
2006-03-23 05:45:00,0.7289,0.72929,0.7287,0.72926,114600000.0
2006-03-23 05:50:00,0.72895,0.7293,0.72867,0.72888,152800000.0
2006-03-23 05:55:00,0.72912,0.7292,0.72847,0.72865,104000000.0
2006-03-23 06:00:00,0.72855,0.72884,0.72805,0.7283,158400000.0
2006-03-23 06:05:00,0.72837,0.72862,0.72783,0.72792,105600000.0
2006-03-23 06:10:00,0.72842,0.72858,0.72791,0.72831,97000000.0
2006-03-23 06:15:00,0.72816,0.72851,0.72794,0.72825,90600000.0
2006-03-23 06:20:00,0.72831,0.72868,0.72809,0.72868,81600000.0
2006-03-23 06:25:00,0.72874,0.72886,0.72825,0.72852,112000000.0
2006-03-23 06:30:00,0.72873,0.72873,0.7281,0.72836,101200000.0
2006-03-23 06:35:00,0.72837,0.72875,0.72819,0.72869,120000000.0
2006-03-23 06:40:00,0.72853,0.72915,0.72836,0.72913,144000000.0
2006-03-23 06:45:00,0.72884,0.72949,0.72856,0.72933,130000000.0
2006-03-23 06:55:00,0.72918,0.72948,0.72861,0.72889,108800000.0
2006-03-23 07:00:00,0.72883,0.72932,0.7286,0.72903,105600000.0
2006-03-23 07:05:00,0.72878,0.72911,0.72855,0.72894,125200000.0
2006-03-23 07:10:00,0.72869,0.72957,0.72851,0.72934,129600000.0
2006-03-23 07:15:00,0.7293,0.72971,0.72899,0.72971,105600000.0
2006-03-23 07:20:00,0.72941,0.73039,0.72913,0.7297,126400000.0
2006-03-23 07:25:00,0.72998,0.73028,0.729,0.72958,148200000.0
2006-03-23 07:30:00,0.72987,0.73008,0.72941,0.72984,96000000.0
2006-03-23 07:35:00,0.72994,0.73049,0.72964,0.72982,182400000.0
2006-03-23 07:40:00,0.7295,0.72993,0.72923,0.72989,96000000.0
2006-03-23 07:45:00,0.7294,0.72984,0.72843,0.72927,132200000.0
2006-03-23 07:50:00,0.7292,0.72954,0.72768,0.72944,177400000.0
2006-03-23 07:55:00,0.72945,0.72973,0.72905,0.72929,115200000.0
2006-03-23 08:00:00,0.72954,0.72995,0.72918,0.72918,134400000.0
2006-03-23 08:05:00,0.72977,0.72977,0.72909,0.72949,158800000.0
2006-03-23 08:10:00,0.72968,0.72972,0.72872,0.72913,158400000.0
2006-03-23 08:15:00,0.72916,0.72928,0.72869,0.72905,137600000.0
2006-03-23 08:20:00,0.72927,0.7293,0.72598,0.72841,164000000.0
2006-03-23 08:25:00,0.72909,0.72919,0.72848,0.72876,105400000.0
2006-03-23 08:30:00,0.72871,0.72897,0.72829,0.72865,134200000.0
2006-03-23 08:35:00,0.72838,0.72867,0.72818,0.72867,33600000.0
2006-03-23 08:40:00,0.7285,0.72878,0.72801,0.72824,196000000.0
2006-03-23 08:45:00,0.72858,0.72879,0.72816,0.72849,168400000.0
2006-03-23 08:50:00,0.72858,0.72882,0.72679,0.72813,174200000.0
2006-03-23 08:55:00,0.72851,0.72886,0.72666,0.72856,183400000.0
2006-03-23 09:00:00,0.72854,0.72937,0.72854,0.72904,197600000.0
2006-03-23 09:05:00,0.72857,0.72957,0.72857,0.72902,127200000.0
2006-03-23 09:10:00,0.72896,0.7293,0.7286,0.72868,187600000.0
2006-03-23 09:15:00,0.72852,0.7293,0.72698,0.72895,177000000.0
2006-03-23 09:20:00,0.72868,0.72904,0.72789,0.72852,173600000.0
2006-03-23 09:25:00,0.72839,0.72898,0.72817,0.72854,181800000.0
2006-03-23 09:30:00,0.7289,0.73002,0.72872,0.72966,201400000.0
2006-03-23 09:35:00,0.72992,0.73027,0.72947,0.72998,163000000.0
2006-03-23 09:40:00,0.7298,0.73033,0.72798,0.73004,198200000.0
2006-03-23 09:45:00,0.72978,0.7303,0.72922,0.73,144000000.0
2006-03-23 09:50:00,0.73034,0.73069,0.7299,0.73043,139200000.0
2006-03-23 09:55:00,0.73026,0.73152,0.73026,0.73067,196800000.0
2006-03-23 10:00:00,0.73066,0.73098,0.7302,0.73061,211000000.0
2006-03-23 10:05:00,0.73038,0.7308,0.72982,0.73023,229600000.0
2006-03-23 10:10:00,0.73031,0.73128,0.73011,0.73128,206200000.0
2006-03-23 10:15:00,0.73063,0.73206,0.73056,0.73146,139600000.0
2006-03-23 10:20:00,0.73087,0.73171,0.72869,0.73127,202000000.0
2006-03-23 10:25:00,0.73151,0.73205,0.73115,0.73205,190200000.0
2006-03-23 10:30:00,0.73208,0.73208,0.7301,0.73127,211600000.0
2006-03-23 10:35:00,0.73139,0.73172,0.73086,0.73133,192000000.0
2006-03-23 10:40:00,0.7312,0.73217,0.7309,0.73192,199400000.0
2006-03-23 10:45:00,0.73185,0.73277,0.73147,0.73261,206400000.0
2006-03-23 10:50:00,0.73256,0.73256,0.73143,0.73205,202000000.0
2006-03-23 10:55:00,0.73161,0.73224,0.73125,0.73182,201600000.0
2006-03-23 11:00:00,0.73168,0.73204,0.73111,0.73173,186600000.0
2006-03-23 11:05:00,0.73178,0.73236,0.72934,0.73208,156800000.0
2006-03-23 11:10:00,0.73211,0.73241,0.7317,0.73221,206400000.0
2006-03-23 11:15:00,0.73202,0.73228,0.73124,0.73167,156200000.0
2006-03-23 11:20:00,0.73166,0.7323,0.73146,0.73171,158200000.0
2006-03-23 11:25:00,0.73181,0.73225,0.73156,0.7322,129600000.0
2006-03-23 11:30:00,0.7315,0.73216,0.73143,0.73216,120000000.0
2006-03-23 11:35:00,0.73183,0.73252,0.73158,0.73213,191800000.0
2006-03-23 11:40:00,0.73215,0.73261,0.73023,0.73109,153600000.0
2006-03-23 11:45:00,0.73082,0.73164,0.73082,0.73142,158400000.0
2006-03-23 11:50:00,0.73129,0.73149,0.72917,0.73122,177000000.0
2006-03-23 11:55:00,0.7316,0.73205,0.73108,0.73196,177000000.0
2006-03-23 12:00:00,0.73187,0.73217,0.7304,0.73173,226000000.0
2006-03-23 12:05:00,0.73216,0.73223,0.73168,0.73209,72400000.0
2006-03-23 12:10:00,0.73194,0.73226,0.73157,0.73209,168000000.0
2006-03-23 12:15:00,0.73184,0.73231,0.73138,0.73154,221200000.0
2006-03-23 12:20:00,0.73113,0.73248,0.73028,0.73244,197600000.0
2006-03-23 12:25:00,0.7325,0.73304,0.73018,0.73304,183200000.0
2006-03-23 12:30:00,0.73295,0.73321,0.73226,0.7328,187200000.0
2006-03-23 12:35:00,0.73245,0.73308,0.7323,0.7323,197800000.0
2006-03-23 12:40:00,0.73234,0.73312,0.73217,0.73294,162600000.0
2006-03-23 12:45:00,0.73265,0.73316,0.73243,0.73305,90600000.0
2006-03-23 12:50:00,0.73251,0.73315,0.73218,0.73294,198400000.0
2006-03-23 12:55:00,0.73258,0.7332,0.73193,0.73286,63400000.0
2006-03-23 13:00:00,0.73252,0.73301,0.7314,0.73227,182400000.0
2006-03-23 13:05:00,0.73209,0.73259,0.73178,0.73193,157800000.0
2006-03-23 13:10:00,0.73215,0.73255,0.73182,0.7321,148800000.0
2006-03-23 13:15:00,0.73212,0.73244,0.73167,0.7323,130000000.0
2006-03-23 13:20:00,0.73229,0.73258,0.73172,0.73251,186600000.0
2006-03-23 13:25:00,0.73192,0.73283,0.7319,0.73283,139200000.0
2006-03-23 13:30:00,0.73236,0.73281,0.7317,0.73187,198600000.0
2006-03-23 13:35:00,0.73224,0.7325,0.73175,0.73193,206400000.0
2006-03-23 13:40:00,0.73207,0.73232,0.7314,0.73191,163200000.0
2006-03-23 13:45:00,0.73125,0.73211,0.73112,0.73189,370400000.0
2006-03-23 13:50:00,0.73193,0.73225,0.73159,0.73225,162400000.0
2006-03-23 13:55:00,0.73188,0.73268,0.73188,0.73243,153600000.0
2006-03-23 14:00:00,0.7323,0.73304,0.73212,0.73258,235200000.0
2006-03-23 14:05:00,0.73241,0.73287,0.73189,0.73239,244200000.0
2006-03-23 14:10:00,0.7321,0.7324,0.7318,0.73231,240000000.0
2006-03-23 14:15:00,0.73237,0.73247,0.73172,0.73213,187600000.0
2006-03-23 14:20:00,0.73226,0.73256,0.73186,0.73209,120000000.0
2006-03-23 14:25:00,0.73252,0.73335,0.73218,0.73289,620000000.0
2006-03-23 14:30:00,0.73319,0.7336,0.73252,0.73319,272800000.0
2006-03-23 14:35:00,0.73337,0.73337,0.73226,0.73284,210600000.0
2006-03-23 14:40:00,0.73269,0.73301,0.73244,0.73251,124800000.0
2006-03-23 14:45:00,0.73285,0.73324,0.73262,0.73299,264400000.0
2006-03-23 14:50:00,0.73289,0.73332,0.73253,0.73253,196800000.0
2006-03-23 14:55:00,0.73286,0.73286,0.73224,0.73247,91200000.0
2006-03-23 15:00:00,0.73274,0.73274,0.7313,0.7319,326800000.0
2006-03-23 15:05:00,0.73135,0.73194,0.73125,0.73194,235200000.0
2006-03-23 15:10:00,0.73156,0.73196,0.7313,0.7317,449000000.0
2006-03-23 15:15:00,0.7315,0.73202,0.73001,0.7316,240000000.0
2006-03-23 15:20:00,0.73155,0.73211,0.73119,0.7316,297000000.0
2006-03-23 15:25:00,0.73214,0.73215,0.72989,0.73166,412600000.0
2006-03-23 15:30:00,0.72937,0.73193,0.72825,0.73179,345600000.0
2006-03-23 15:35:00,0.73169,0.73169,0.73014,0.73042,322000000.0
2006-03-23 15:40:00,0.73059,0.73133,0.7303,0.73108,292200000.0
2006-03-23 15:45:00,0.73096,0.73127,0.73065,0.73094,361600000.0
2006-03-23 15:50:00,0.73113,0.73139,0.73052,0.7313,353000000.0
2006-03-23 15:55:00,0.73127,0.73154,0.73068,0.73097,273600000.0
2006-03-23 16:00:00,0.73099,0.73128,0.73079,0.73083,330400000.0
2006-03-23 16:05:00,0.73096,0.73104,0.72973,0.72995,564800000.0
2006-03-23 16:10:00,0.73,0.73016,0.72876,0.73006,427000000.0
2006-03-23 16:15:00,0.7302,0.73074,0.72956,0.73006,396800000.0
2006-03-23 16:20:00,0.73012,0.7304,0.72988,0.73033,215400000.0
2006-03-23 16:25:00,0.72989,0.73021,0.72896,0.72924,288400000.0
2006-03-23 16:30:00,0.72918,0.72937,0.72828,0.72916,743200000.0
2006-03-23 16:35:00,0.72917,0.72931,0.72861,0.72898,547200000.0
2006-03-23 16:40:00,0.72872,0.72915,0.72851,0.72914,373600000.0
2006-03-23 16:45:00,0.72875,0.7292,0.72844,0.72876,775600000.0
2006-03-23 16:50:00,0.72882,0.72957,0.72845,0.72946,594800000.0
2006-03-23 16:55:00,0.72917,0.7299,0.72908,0.72964,600200000.0
2006-03-23 17:00:00,0.72976,0.73035,0.72917,0.73006,708600000.0
2006-03-23 17:05:00,0.72983,0.73041,0.72964,0.73032,488200000.0
2006-03-23 17:10:00,0.73028,0.73147,0.72997,0.73084,542800000.0
2006-03-23 17:15:00,0.73098,0.73108,0.73013,0.73035,504200000.0
2006-03-23 17:20:00,0.73045,0.7309,0.73025,0.73072,254600000.0
2006-03-23 17:25:00,0.73023,0.73082,0.73006,0.73061,412800000.0
2006-03-23 17:30:00,0.73078,0.73085,0.73008,0.7302,465200000.0
2006-03-23 17:35:00,0.73027,0.7305,0.72881,0.72929,817000000.0
2006-03-23 17:40:00,0.72911,0.72935,0.7282,0.72875,369000000.0
2006-03-23 17:45:00,0.72869,0.7288,0.72714,0.72768,668600000.0
2006-03-23 17:50:00,0.72762,0.72794,0.72709,0.72754,483200000.0
2006-03-23 17:55:00,0.72763,0.7279,0.72681,0.72707,858600000.0
2006-03-23 18:00:00,0.7269,0.72753,0.72654,0.72674,592400000.0
2006-03-23 18:05:00,0.72692,0.72692,0.72608,0.72671,981400000.0
2006-03-23 18:10:00,0.72664,0.7275,0.726,0.72743,316600000.0
2006-03-23 18:15:00,0.72732,0.72816,0.72709,0.72777,344800000.0
2006-03-23 18:20:00,0.72762,0.72798,0.72691,0.72758,472000000.0
2006-03-23 18:25:00,0.72737,0.72815,0.72715,0.72762,331600000.0
2006-03-23 18:30:00,0.7276,0.72817,0.72524,0.72762,240400000.0
2006-03-23 18:35:00,0.72757,0.72886,0.72653,0.72822,296000000.0
2006-03-23 18:40:00,0.72818,0.72844,0.72768,0.72819,201800000.0
2006-03-23 18:45:00,0.72745,0.728,0.7266,0.728,307600000.0
2006-03-23 18:50:00,0.72777,0.72802,0.72688,0.72738,205800000.0
2006-03-23 18:55:00,0.72709,0.72736,0.72665,0.72717,208400000.0
2006-03-23 19:00:00,0.72715,0.72725,0.72665,0.7268,196200000.0
2006-03-23 19:05:00,0.72662,0.72732,0.72649,0.7267,508800000.0
2006-03-23 19:10:00,0.72668,0.72678,0.72575,0.72618,244600000.0
2006-03-23 19:15:00,0.72654,0.72654,0.7259,0.72643,173800000.0
2006-03-23 19:20:00,0.72643,0.72677,0.72597,0.72641,100800000.0
2006-03-23 19:25:00,0.72692,0.72745,0.72664,0.72728,188200000.0
2006-03-23 19:30:00,0.72717,0.72727,0.72575,0.7261,185000000.0
2006-03-23 19:35:00,0.72611,0.72642,0.72584,0.72601,110400000.0
2006-03-23 19:40:00,0.72594,0.7263,0.72551,0.7263,153600000.0
2006-03-23 19:45:00,0.72585,0.72645,0.72584,0.72615,120000000.0
2006-03-23 19:50:00,0.72634,0.72691,0.72616,0.72666,177600000.0
2006-03-23 19:55:00,0.72653,0.7266,0.72607,0.72607,43200000.0
2006-03-23 20:00:00,0.7266,0.72673,0.72404,0.7262,72000000.0
2006-03-23 20:05:00,0.72647,0.72697,0.7264,0.72659,137600000.0
2006-03-23 20:10:00,0.7263,0.72669,0.72605,0.72624,62400000.0
2006-03-23 20:15:00,0.72678,0.72681,0.72573,0.72613,147200000.0
2006-03-23 20:20:00,0.7265,0.72655,0.7241,0.72649,169400000.0
2006-03-23 20:25:00,0.72627,0.72651,0.72584,0.72596,76800000.0
2006-03-23 20:30:00,0.72619,0.72669,0.72503,0.72643,113600000.0
2006-03-23 20:35:00,0.72643,0.72689,0.72603,0.72687,109200000.0
2006-03-23 20:40:00,0.72662,0.72689,0.72621,0.72645,100200000.0
2006-03-23 20:45:00,0.72637,0.72664,0.72578,0.72578,155200000.0
2006-03-23 20:50:00,0.72659,0.72677,0.72418,0.72642,194600000.0
2006-03-23 20:55:00,0.72619,0.72669,0.72616,0.72638,90600000.0
2006-03-23 21:00:00,0.72637,0.7269,0.72612,0.72648,128400000.0
2006-03-23 21:05:00,0.72695,0.72705,0.72632,0.72652,184400000.0
2006-03-23 21:10:00,0.72644,0.72689,0.72586,0.72616,175400000.0
2006-03-23 21:15:00,0.7263,0.72662,0.72588,0.72636,144400000.0
2006-03-23 21:20:00,0.7262,0.72657,0.72594,0.72641,161600000.0
2006-03-23 21:25:00,0.7259,0.72645,0.72396,0.7264,105000000.0
2006-03-23 21:30:00,0.72599,0.7267,0.72599,0.72646,97400000.0
2006-03-23 21:35:00,0.72674,0.72681,0.72539,0.72645,109800000.0
2006-03-23 21:40:00,0.72629,0.72684,0.72429,0.72642,168000000.0
2006-03-23 21:45:00,0.72647,0.72682,0.72619,0.72644,88000000.0
2006-03-23 21:50:00,0.72632,0.72672,0.72608,0.72614,100200000.0
2006-03-23 21:55:00,0.7263,0.72664,0.72497,0.72603,112000000.0
2006-03-23 22:00:00,0.72624,0.72656,0.72583,0.72605,84800000.0
2006-03-23 22:05:00,0.72582,0.72646,0.72579,0.72608,161600000.0
2006-03-23 22:10:00,0.7262,0.72646,0.72587,0.72607,76800000.0
2006-03-23 22:15:00,0.72623,0.72654,0.72594,0.72651,33600000.0
2006-03-23 22:20:00,0.72622,0.72654,0.7256,0.72583,124200000.0
2006-03-23 22:25:00,0.72608,0.72626,0.72573,0.72576,80000000.0
2006-03-23 22:30:00,0.72606,0.7264,0.72558,0.72606,92800000.0
2006-03-23 22:35:00,0.72599,0.72638,0.72589,0.72615,57600000.0
2006-03-23 22:40:00,0.72638,0.72653,0.72588,0.72627,142800000.0
2006-03-23 22:45:00,0.72622,0.72651,0.72576,0.72603,111000000.0
2006-03-23 22:50:00,0.72624,0.72632,0.72571,0.72605,38400000.0
2006-03-23 22:55:00,0.72598,0.72631,0.72587,0.72607,38400000.0
2006-03-23 23:00:00,0.72586,0.72634,0.72579,0.72582,86400000.0
2006-03-23 23:05:00,0.7261,0.72633,0.72583,0.72605,38400000.0
2006-03-23 23:10:00,0.72603,0.72634,0.72581,0.72606,24000000.0
2006-03-23 23:15:00,0.72598,0.72633,0.72567,0.726,90600000.0
2006-03-23 23:20:00,0.72602,0.72625,0.72555,0.72555,72000000.0
2006-03-23 23:25:00,0.72606,0.72639,0.72579,0.72615,70800000.0
2006-03-23 23:30:00,0.72632,0.72637,0.72407,0.72632,71400000.0
2006-03-23 23:35:00,0.72602,0.72646,0.72469,0.7264,100800000.0
2006-03-23 23:45:00,0.72598,0.72637,0.72587,0.72606,65600000.0
2006-03-23 23:50:00,0.72598,0.72632,0.72555,0.72615,96000000.0
2006-03-23 23:55:00,0.72611,0.72615,0.72554,0.72597,91200000.0
2006-03-24 00:30:00,0.72647,0.72789,0.72623,0.72713,185600000.0
2006-03-24 00:35:00,0.72728,0.72756,0.72639,0.72662,206400000.0
2006-03-24 00:40:00,0.72659,0.72743,0.72651,0.72682,129600000.0
2006-03-24 00:45:00,0.72699,0.72699,0.71954,0.71994,168400000.0
2006-03-24 00:50:00,0.72008,0.72169,0.71991,0.72089,172800000.0
2006-03-24 00:55:00,0.72099,0.72099,0.71791,0.71818,134400000.0
2006-03-24 01:00:00,0.71843,0.7191,0.7179,0.7179,207200000.0
2006-03-24 01:05:00,0.71784,0.71891,0.71726,0.71835,235600000.0
2006-03-24 01:10:00,0.71811,0.71893,0.71724,0.71869,173800000.0
2006-03-24 01:15:00,0.71869,0.71939,0.71842,0.71846,168000000.0
2006-03-24 01:20:00,0.7184,0.71901,0.71586,0.71851,129600000.0
2006-03-24 01:25:00,0.71851,0.71883,0.71665,0.71698,130000000.0
2006-03-24 01:30:00,0.71711,0.71786,0.71517,0.71643,148200000.0
2006-03-24 01:35:00,0.71683,0.71786,0.71672,0.71757,166400000.0
2006-03-24 01:40:00,0.71776,0.71799,0.71741,0.71798,94200000.0
2006-03-24 01:45:00,0.71777,0.71802,0.71757,0.71781,33600000.0
2006-03-24 01:50:00,0.71773,0.71799,0.71692,0.71762,131200000.0
2006-03-24 01:55:00,0.71725,0.71783,0.71709,0.71752,129600000.0
2006-03-24 02:00:00,0.71723,0.71787,0.71599,0.71612,162400000.0
2006-03-24 02:05:00,0.71582,0.71615,0.71481,0.71524,165600000.0
2006-03-24 02:10:00,0.7155,0.71649,0.71524,0.71586,145600000.0
2006-03-24 02:15:00,0.716,0.71629,0.71563,0.71593,106000000.0
2006-03-24 02:20:00,0.71607,0.71659,0.71562,0.71629,129000000.0
2006-03-24 02:25:00,0.71635,0.71719,0.71467,0.7161,153600000.0
2006-03-24 02:30:00,0.71647,0.71647,0.7145,0.7147,158400000.0
2006-03-24 02:35:00,0.71473,0.71534,0.71462,0.71489,176000000.0
2006-03-24 02:40:00,0.71457,0.71607,0.71241,0.71607,127400000.0
2006-03-24 02:45:00,0.71639,0.71714,0.71595,0.71671,145600000.0
2006-03-24 02:50:00,0.71708,0.71815,0.71688,0.71793,145600000.0
2006-03-24 02:55:00,0.71762,0.71789,0.71691,0.71763,131200000.0
2006-03-24 03:00:00,0.71728,0.71763,0.71702,0.71702,72000000.0
2006-03-24 03:05:00,0.71698,0.71729,0.71544,0.71549,168000000.0
2006-03-24 03:10:00,0.71609,0.71687,0.7156,0.71663,175800000.0
2006-03-24 03:15:00,0.71615,0.71742,0.71411,0.71742,166400000.0
2006-03-24 03:20:00,0.71747,0.71792,0.71709,0.71777,137600000.0
2006-03-24 03:25:00,0.71767,0.71841,0.71752,0.71792,177600000.0
2006-03-24 03:30:00,0.7182,0.71907,0.71641,0.7183,154000000.0
2006-03-24 03:35:00,0.71856,0.71875,0.71781,0.71797,179600000.0
2006-03-24 03:40:00,0.71761,0.71815,0.71742,0.71766,170600000.0
2006-03-24 03:45:00,0.71734,0.71779,0.71711,0.71742,118400000.0
2006-03-24 03:50:00,0.71754,0.71792,0.7173,0.71755,57600000.0
2006-03-24 03:55:00,0.71771,0.71793,0.71676,0.71707,95800000.0
2006-03-24 04:00:00,0.71716,0.71758,0.7169,0.71699,36800000.0
2006-03-24 04:05:00,0.71739,0.71741,0.71626,0.71709,112000000.0
2006-03-24 04:10:00,0.71703,0.71711,0.71659,0.71682,59200000.0
2006-03-24 04:15:00,0.71681,0.71712,0.71647,0.71681,117800000.0
2006-03-24 04:20:00,0.71689,0.71742,0.71525,0.71705,132000000.0
2006-03-24 04:25:00,0.71656,0.71719,0.71656,0.71714,120800000.0
2006-03-24 04:30:00,0.71663,0.71718,0.71656,0.71657,157800000.0
2006-03-24 04:35:00,0.71681,0.71706,0.71644,0.71663,112000000.0
2006-03-24 04:40:00,0.71659,0.71688,0.71618,0.71619,109800000.0
2006-03-24 04:45:00,0.71608,0.71652,0.71586,0.71628,175200000.0
2006-03-24 04:50:00,0.71619,0.7165,0.71589,0.71611,66000000.0
2006-03-24 04:55:00,0.71615,0.71662,0.716,0.71647,110400000.0
2006-03-24 05:00:00,0.71622,0.71708,0.71465,0.71706,166400000.0
2006-03-24 05:05:00,0.71701,0.71701,0.71619,0.71642,62200000.0
2006-03-24 05:10:00,0.71692,0.71723,0.71615,0.71653,140200000.0
2006-03-24 05:15:00,0.7171,0.71734,0.71653,0.71685,133800000.0
2006-03-24 05:20:00,0.71673,0.71733,0.7166,0.71733,111400000.0
2006-03-24 05:25:00,0.71698,0.71748,0.71664,0.71712,104400000.0
2006-03-24 05:30:00,0.71702,0.71753,0.71667,0.71706,110400000.0
2006-03-24 05:35:00,0.71721,0.71752,0.71684,0.717,198400000.0
2006-03-24 05:40:00,0.7176,0.71801,0.71567,0.71746,94400000.0
2006-03-24 05:45:00,0.71771,0.71816,0.71731,0.71753,153600000.0
2006-03-24 05:50:00,0.71771,0.7186,0.71743,0.71837,139000000.0
2006-03-24 05:55:00,0.71832,0.7187,0.71808,0.71822,189800000.0
2006-03-24 06:00:00,0.71815,0.71851,0.71771,0.71771,134400000.0
2006-03-24 06:05:00,0.71755,0.71809,0.71737,0.7176,112000000.0
2006-03-24 06:10:00,0.71779,0.71823,0.71751,0.71796,67200000.0
2006-03-24 06:20:00,0.71785,0.71832,0.71752,0.71779,132800000.0
2006-03-24 06:25:00,0.7178,0.71812,0.71747,0.71773,102400000.0
2006-03-24 06:30:00,0.71798,0.71804,0.71719,0.71772,100800000.0
2006-03-24 06:35:00,0.71781,0.71809,0.71753,0.71794,86400000.0
2006-03-24 06:40:00,0.71799,0.71806,0.71763,0.71765,33600000.0
2006-03-24 06:45:00,0.71787,0.71816,0.71751,0.71788,81600000.0
2006-03-24 06:50:00,0.71782,0.71812,0.71755,0.71786,33600000.0
2006-03-24 06:55:00,0.71775,0.71801,0.71708,0.71734,99200000.0
2006-03-24 07:00:00,0.71763,0.71775,0.71722,0.71733,105000000.0
2006-03-24 07:05:00,0.71749,0.71808,0.71724,0.71777,172200000.0
2006-03-24 07:10:00,0.71789,0.71805,0.71739,0.71781,110400000.0
2006-03-24 07:15:00,0.71754,0.71778,0.71715,0.71722,28200000.0
2006-03-24 07:20:00,0.71774,0.7179,0.71732,0.71779,96000000.0
2006-03-24 07:25:00,0.71784,0.71786,0.71716,0.71774,75600000.0
2006-03-24 07:30:00,0.71749,0.71777,0.71692,0.71734,99600000.0
2006-03-24 07:35:00,0.71709,0.71732,0.71656,0.71685,183400000.0
2006-03-24 07:40:00,0.71691,0.71709,0.71609,0.71643,137600000.0
2006-03-24 07:45:00,0.71631,0.7166,0.71534,0.71594,91200000.0
2006-03-24 07:50:00,0.71636,0.71636,0.71441,0.71569,143800000.0
2006-03-24 07:55:00,0.71582,0.71666,0.71551,0.71644,143400000.0
2006-03-24 08:00:00,0.71626,0.71709,0.71585,0.71643,210000000.0
2006-03-24 08:05:00,0.71718,0.71759,0.71642,0.71734,150800000.0
2006-03-24 08:10:00,0.71711,0.71768,0.71702,0.71763,138000000.0
2006-03-24 08:15:00,0.71738,0.71781,0.71719,0.71741,71400000.0
2006-03-24 08:20:00,0.71764,0.71796,0.71564,0.71793,158400000.0
2006-03-24 08:25:00,0.71728,0.71796,0.71651,0.71771,182400000.0
2006-03-24 08:30:00,0.71781,0.71835,0.7172,0.71789,206400000.0
2006-03-24 08:35:00,0.71821,0.7186,0.71783,0.71855,153600000.0
2006-03-24 08:40:00,0.7187,0.71875,0.71723,0.71837,143600000.0
2006-03-24 08:45:00,0.71832,0.71857,0.71794,0.71835,62400000.0
2006-03-24 08:50:00,0.71833,0.71835,0.71757,0.71821,135800000.0
2006-03-24 08:55:00,0.71801,0.71825,0.71544,0.71735,134400000.0
2006-03-24 09:00:00,0.71787,0.71819,0.7175,0.71811,182400000.0
2006-03-24 09:05:00,0.71767,0.71814,0.71753,0.71805,67200000.0
2006-03-24 09:10:00,0.71771,0.71797,0.71572,0.71588,188000000.0
2006-03-24 09:15:00,0.71475,0.71587,0.71335,0.7151,175400000.0
2006-03-24 09:20:00,0.71489,0.71577,0.71451,0.71554,172600000.0
2006-03-24 09:25:00,0.71579,0.71626,0.71547,0.7156,144000000.0
2006-03-24 09:30:00,0.71577,0.7161,0.71512,0.71526,202000000.0
2006-03-24 09:35:00,0.71503,0.7153,0.71411,0.71444,133800000.0
2006-03-24 09:40:00,0.71454,0.715,0.71271,0.71432,185400000.0
2006-03-24 09:45:00,0.71439,0.71481,0.71398,0.71431,204600000.0
2006-03-24 09:50:00,0.71443,0.71476,0.71365,0.71388,177600000.0
2006-03-24 09:55:00,0.71328,0.71396,0.71304,0.71366,197000000.0
2006-03-24 10:00:00,0.71389,0.71449,0.71325,0.71355,176400000.0
2006-03-24 10:05:00,0.71361,0.71395,0.71103,0.71106,221800000.0
2006-03-24 10:10:00,0.71188,0.71267,0.7115,0.7123,205600000.0
2006-03-24 10:15:00,0.71181,0.71245,0.71163,0.71186,191800000.0
2006-03-24 10:20:00,0.71187,0.71302,0.71125,0.71302,201600000.0
2006-03-24 10:25:00,0.71304,0.71393,0.71265,0.71346,185400000.0
2006-03-24 10:30:00,0.71343,0.71401,0.71222,0.71371,210600000.0
2006-03-24 10:35:00,0.71384,0.71414,0.71326,0.7135,192400000.0
2006-03-24 10:40:00,0.71379,0.71418,0.7134,0.71384,209600000.0
2006-03-24 10:45:00,0.71419,0.71455,0.71373,0.71385,206800000.0
2006-03-24 10:50:00,0.71409,0.71421,0.71342,0.71343,199800000.0
2006-03-24 10:55:00,0.71361,0.71363,0.71283,0.71303,201600000.0
2006-03-24 11:00:00,0.71275,0.71442,0.71275,0.71391,194800000.0
2006-03-24 11:05:00,0.71346,0.71436,0.71133,0.71385,154600000.0
2006-03-24 11:10:00,0.71418,0.71459,0.71379,0.71411,206400000.0
2006-03-24 11:15:00,0.71411,0.71438,0.71339,0.71365,158400000.0
2006-03-24 11:20:00,0.71388,0.71485,0.71388,0.71443,196800000.0
2006-03-24 11:25:00,0.71462,0.71495,0.71414,0.71442,167800000.0
2006-03-24 11:30:00,0.7144,0.71484,0.71374,0.7148,145000000.0
2006-03-24 11:35:00,0.71451,0.7151,0.71442,0.71468,192800000.0
2006-03-24 11:40:00,0.71476,0.71515,0.71385,0.71438,179600000.0
2006-03-24 11:45:00,0.71486,0.71514,0.71416,0.71453,163200000.0
2006-03-24 11:50:00,0.71493,0.71521,0.71226,0.71483,212000000.0
2006-03-24 11:55:00,0.71442,0.71473,0.71346,0.71406,177600000.0
2006-03-24 12:00:00,0.71404,0.71414,0.71114,0.71386,225600000.0
2006-03-24 12:05:00,0.71345,0.71406,0.71328,0.71335,163200000.0
2006-03-24 12:10:00,0.7138,0.71418,0.7128,0.7131,187000000.0
2006-03-24 12:15:00,0.71277,0.71354,0.71267,0.71328,221200000.0
2006-03-24 12:20:00,0.71352,0.71396,0.71192,0.71342,166400000.0
2006-03-24 12:25:00,0.71369,0.71426,0.71153,0.71397,182800000.0
2006-03-24 12:30:00,0.71429,0.71439,0.71375,0.71384,153600000.0
2006-03-24 12:35:00,0.71396,0.71482,0.71294,0.71443,203200000.0
2006-03-24 12:40:00,0.71457,0.71457,0.71387,0.71444,163200000.0
2006-03-24 12:45:00,0.71386,0.71447,0.71372,0.71409,196800000.0
2006-03-24 12:50:00,0.71421,0.71421,0.71347,0.71383,158400000.0
2006-03-24 12:55:00,0.71348,0.71377,0.7126,0.71282,138600000.0
2006-03-24 13:00:00,0.71265,0.71293,0.71086,0.71149,182400000.0
2006-03-24 13:05:00,0.71129,0.71277,0.71117,0.71218,209600000.0
2006-03-24 13:10:00,0.71189,0.71266,0.71154,0.71179,202600000.0
2006-03-24 13:15:00,0.71161,0.71207,0.71125,0.71156,209600000.0
2006-03-24 13:20:00,0.71149,0.71174,0.71007,0.71066,187600000.0
2006-03-24 13:25:00,0.71054,0.71146,0.71012,0.71146,187200000.0
2006-03-24 13:30:00,0.7112,0.7129,0.7112,0.71262,195400000.0
2006-03-24 13:35:00,0.71227,0.71277,0.7113,0.71165,206800000.0
2006-03-24 13:40:00,0.71172,0.71256,0.71165,0.71227,206200000.0
2006-03-24 13:45:00,0.71252,0.71271,0.71144,0.71239,354600000.0
2006-03-24 13:50:00,0.71242,0.71367,0.71109,0.71319,292800000.0
2006-03-24 13:55:00,0.71314,0.71343,0.71268,0.71312,201000000.0
2006-03-24 14:00:00,0.71292,0.71408,0.71292,0.71375,259000000.0
2006-03-24 14:05:00,0.71343,0.71388,0.71297,0.71317,245000000.0
2006-03-24 14:10:00,0.71332,0.71342,0.71263,0.7127,163600000.0
2006-03-24 14:15:00,0.71283,0.71348,0.71254,0.71348,225600000.0
2006-03-24 14:20:00,0.71346,0.71367,0.71277,0.71281,289400000.0
2006-03-24 14:25:00,0.71314,0.71411,0.71282,0.71384,509000000.0
2006-03-24 14:30:00,0.71362,0.71472,0.71347,0.71432,235200000.0
2006-03-24 14:35:00,0.7146,0.71465,0.714,0.71448,211000000.0
2006-03-24 14:40:00,0.71432,0.71466,0.71406,0.71412,484400000.0
2006-03-24 14:45:00,0.71456,0.71495,0.71402,0.71441,298000000.0
2006-03-24 14:50:00,0.71454,0.71495,0.71414,0.71438,359400000.0
2006-03-24 14:55:00,0.71442,0.71499,0.71415,0.71469,262800000.0
2006-03-24 15:00:00,0.71473,0.71518,0.71434,0.71512,291000000.0
2006-03-24 15:05:00,0.7149,0.71535,0.71464,0.71509,234600000.0
2006-03-24 15:10:00,0.71449,0.71508,0.7143,0.71477,270600000.0
2006-03-24 15:15:00,0.71489,0.71548,0.71322,0.71503,224000000.0
2006-03-24 15:20:00,0.71498,0.71523,0.71401,0.71445,332200000.0
2006-03-24 15:25:00,0.71437,0.71443,0.71235,0.71392,411000000.0
2006-03-24 15:30:00,0.71085,0.71447,0.71085,0.7142,419600000.0
2006-03-24 15:35:00,0.71389,0.71423,0.71343,0.71348,433200000.0
2006-03-24 15:40:00,0.71387,0.71446,0.71318,0.71359,282000000.0
2006-03-24 15:45:00,0.71338,0.71365,0.7126,0.71296,374200000.0
2006-03-24 15:50:00,0.71267,0.71352,0.71211,0.71352,354200000.0
2006-03-24 15:55:00,0.71342,0.71396,0.71314,0.71328,273600000.0
2006-03-24 16:00:00,0.71364,0.71367,0.71289,0.71326,494400000.0
2006-03-24 16:05:00,0.71356,0.71432,0.71339,0.71398,427200000.0
2006-03-24 16:10:00,0.71361,0.71437,0.71221,0.71351,426400000.0
2006-03-24 16:15:00,0.71375,0.71378,0.71256,0.71279,398400000.0
2006-03-24 16:20:00,0.71249,0.713,0.71168,0.71263,405600000.0
2006-03-24 16:25:00,0.71237,0.71265,0.71154,0.71162,288000000.0
2006-03-24 16:30:00,0.71207,0.7121,0.71142,0.71155,743000000.0
2006-03-24 16:35:00,0.7119,0.7123,0.71143,0.71201,547000000.0
2006-03-24 16:40:00,0.71169,0.71199,0.71104,0.71144,408400000.0
2006-03-24 16:45:00,0.71165,0.71207,0.7111,0.71144,628400000.0
2006-03-24 16:50:00,0.71163,0.71224,0.71132,0.71224,219600000.0
2006-03-24 16:55:00,0.71232,0.71281,0.71188,0.71243,547600000.0
2006-03-24 17:00:00,0.71221,0.71318,0.71106,0.71273,705800000.0
2006-03-24 17:05:00,0.71341,0.7139,0.71253,0.71303,497200000.0
2006-03-24 17:10:00,0.71301,0.71345,0.71277,0.713,543400000.0
2006-03-24 17:15:00,0.71322,0.71382,0.71269,0.71336,507800000.0
2006-03-24 17:20:00,0.714,0.71403,0.71273,0.71322,288200000.0
2006-03-24 17:25:00,0.71316,0.71442,0.71279,0.71417,400400000.0
2006-03-24 17:30:00,0.71426,0.7151,0.7141,0.71473,485000000.0
2006-03-24 17:35:00,0.71433,0.71511,0.71403,0.71461,815400000.0
2006-03-24 17:40:00,0.71484,0.71484,0.71376,0.71483,367000000.0
2006-03-24 17:45:00,0.71433,0.71516,0.71406,0.71451,657200000.0
2006-03-24 17:50:00,0.7149,0.71518,0.71447,0.71475,460200000.0
2006-03-24 17:55:00,0.71529,0.71539,0.71394,0.71394,858000000.0
2006-03-24 18:00:00,0.71403,0.71436,0.71375,0.71432,590000000.0
2006-03-24 18:05:00,0.71387,0.71462,0.71387,0.71416,981800000.0
2006-03-24 18:10:00,0.71434,0.71466,0.71386,0.71458,317000000.0
2006-03-24 18:15:00,0.71442,0.71468,0.71346,0.71357,348200000.0
2006-03-24 18:20:00,0.71355,0.71416,0.71323,0.71408,469800000.0
2006-03-24 18:25:00,0.71396,0.71497,0.71344,0.71465,328000000.0
2006-03-24 18:30:00,0.71448,0.71512,0.71295,0.71464,153800000.0
2006-03-24 18:35:00,0.71464,0.71472,0.71269,0.71387,299600000.0
2006-03-24 18:40:00,0.71399,0.71519,0.71382,0.71518,201600000.0
2006-03-24 18:45:00,0.71441,0.71535,0.71384,0.71533,355000000.0
2006-03-24 18:50:00,0.71505,0.71543,0.7145,0.71486,208800000.0
2006-03-24 18:55:00,0.71496,0.71519,0.71379,0.71397,242000000.0
2006-03-24 19:00:00,0.71376,0.7147,0.71369,0.71394,195600000.0
2006-03-24 19:05:00,0.71428,0.71434,0.71327,0.71347,509400000.0
2006-03-24 19:10:00,0.71373,0.71411,0.71307,0.71351,245200000.0
2006-03-24 19:15:00,0.71311,0.71356,0.71269,0.71279,177600000.0
2006-03-24 19:20:00,0.71299,0.71415,0.71292,0.71415,158800000.0
2006-03-24 19:25:00,0.71375,0.71415,0.71336,0.71364,67600000.0
2006-03-24 19:30:00,0.71383,0.71392,0.71327,0.71351,149800000.0
2006-03-24 19:35:00,0.71326,0.71373,0.71294,0.71312,105600000.0
2006-03-24 19:40:00,0.71307,0.71377,0.71294,0.71367,144000000.0
2006-03-24 19:45:00,0.71345,0.71411,0.71322,0.71364,206800000.0
2006-03-24 19:50:00,0.71412,0.71438,0.71347,0.71371,177600000.0
2006-03-24 19:55:00,0.71371,0.71419,0.71268,0.71391,120000000.0
2006-03-24 20:00:00,0.71367,0.7142,0.71259,0.71367,114600000.0
2006-03-24 20:05:00,0.71365,0.71415,0.71355,0.71367,128000000.0
2006-03-24 20:10:00,0.71364,0.71403,0.71341,0.7136,108800000.0
2006-03-24 20:15:00,0.71378,0.71422,0.71356,0.71377,160000000.0
2006-03-24 20:25:00,0.7142,0.7142,0.71375,0.71396,33600000.0
2006-03-24 20:30:00,0.71384,0.71423,0.71363,0.71418,110200000.0
2006-03-24 20:35:00,0.71396,0.71422,0.71362,0.71362,83200000.0
2006-03-24 20:40:00,0.7138,0.71421,0.71369,0.7137,153600000.0
2006-03-24 20:55:00,0.71411,0.71415,0.71373,0.71374,27200000.0
2006-03-24 21:00:00,0.71376,0.71425,0.71376,0.7138,32400000.0
2006-03-24 21:05:00,0.7143,0.71435,0.71379,0.71379,106000000.0
2006-03-24 21:10:00,0.71386,0.7142,0.7137,0.71389,35600000.0
2006-03-24 21:15:00,0.71393,0.71421,0.7135,0.71419,65000000.0
2006-03-24 21:20:00,0.7142,0.7142,0.71375,0.71419,24000000.0
2006-03-24 21:25:00,0.71368,0.71429,0.71297,0.71391,57600000.0
2006-03-24 21:30:00,0.7138,0.71419,0.7138,0.71418,25000000.0
2006-03-24 21:35:00,0.7138,0.71428,0.71369,0.71385,51200000.0
2006-03-24 21:40:00,0.71369,0.71422,0.71363,0.71367,68800000.0
2006-03-24 21:45:00,0.714,0.71428,0.71368,0.71415,106600000.0
2006-03-24 21:50:00,0.71414,0.71434,0.71375,0.71408,67600000.0
2006-03-24 21:55:00,0.71394,0.71489,0.71234,0.71489,137600000.0
2006-03-24 22:00:00,0.71449,0.71503,0.71433,0.71462,186000000.0
2006-03-24 22:05:00,0.71456,0.71495,0.71426,0.71466,135200000.0
2006-03-24 22:10:00,0.71474,0.71475,0.71402,0.71423,100800000.0
2006-03-24 22:15:00,0.71401,0.71493,0.71183,0.7127,116800000.0
2006-03-24 22:20:00,0.71442,0.71478,0.71403,0.71428,158400000.0
2006-03-24 22:25:00,0.71484,0.71487,0.71441,0.7145,35200000.0
2006-03-24 22:30:00,0.71481,0.71482,0.71424,0.71451,38400000.0
2006-03-24 22:35:00,0.71438,0.71475,0.71431,0.7145,24000000.0
2006-03-24 22:40:00,0.71478,0.71478,0.71427,0.71454,72000000.0
2006-03-24 22:45:00,0.71474,0.7149,0.71419,0.71468,54800000.0
2006-03-24 22:50:00,0.71488,0.71498,0.71424,0.71472,132800000.0
2006-03-24 22:55:00,0.71446,0.71502,0.71422,0.71478,147600000.0
2006-03-24 23:00:00,0.71468,0.71501,0.7143,0.71473,105600000.0
2006-03-24 23:05:00,0.71445,0.71472,0.71428,0.7145,48000000.0
2006-03-24 23:10:00,0.71448,0.71477,0.71427,0.71455,28800000.0
2006-03-24 23:15:00,0.71454,0.71491,0.71419,0.71438,126800000.0
2006-03-24 23:20:00,0.71461,0.71467,0.71373,0.71395,126400000.0
2006-03-24 23:25:00,0.71405,0.71427,0.71369,0.71427,185400000.0
2006-03-24 23:30:00,0.71383,0.71438,0.71374,0.71405,97600000.0
2006-03-24 23:35:00,0.71374,0.71452,0.71279,0.71405,96000000.0
2006-03-24 23:40:00,0.71424,0.71458,0.71398,0.71421,153600000.0
2006-03-24 23:45:00,0.7144,0.71442,0.7137,0.71372,118400000.0
2006-03-24 23:50:00,0.71425,0.71443,0.71358,0.71411,95800000.0
2006-03-24 23:55:00,0.71382,0.71431,0.71382,0.71427,24000000.0
2006-03-27 00:00:00,0.71327,0.71367,0.71092,0.71148,143200000.0
2006-03-27 00:05:00,0.7113,0.71175,0.711,0.7114,124800000.0
2006-03-27 00:10:00,0.71136,0.71144,0.71084,0.7111,34000000.0
2006-03-27 00:15:00,0.71112,0.71141,0.71094,0.71119,38400000.0
2006-03-27 00:20:00,0.71138,0.71138,0.71078,0.711,76800000.0
2006-03-27 00:25:00,0.71093,0.71124,0.71054,0.71071,48000000.0
2006-03-27 00:30:00,0.71062,0.71088,0.70906,0.7092,187200000.0
2006-03-27 00:35:00,0.70967,0.70977,0.70923,0.70972,131600000.0
2006-03-27 00:40:00,0.70952,0.70985,0.7084,0.7084,130000000.0
2006-03-27 00:45:00,0.70897,0.71004,0.70851,0.70851,178000000.0
2006-03-27 00:50:00,0.70871,0.70962,0.70857,0.70904,66000000.0
2006-03-27 00:55:00,0.70945,0.71016,0.70933,0.70983,163600000.0
2006-03-27 01:00:00,0.71007,0.71043,0.70978,0.70994,76200000.0
2006-03-27 01:05:00,0.71026,0.71039,0.70972,0.71015,91200000.0
2006-03-27 01:10:00,0.71,0.71077,0.70998,0.71044,174800000.0
2006-03-27 01:15:00,0.71049,0.71122,0.71033,0.71085,139200000.0
2006-03-27 01:20:00,0.71108,0.71228,0.70898,0.71226,181800000.0
2006-03-27 01:25:00,0.71234,0.7124,0.71177,0.71213,91200000.0
2006-03-27 01:30:00,0.71224,0.71283,0.71202,0.71236,102400000.0
2006-03-27 01:35:00,0.71242,0.71278,0.71165,0.71226,129600000.0
2006-03-27 01:40:00,0.71238,0.71272,0.71216,0.71216,100200000.0
2006-03-27 01:45:00,0.71214,0.71266,0.71173,0.71185,134400000.0
2006-03-27 01:50:00,0.71208,0.71271,0.71179,0.71208,124200000.0
2006-03-27 01:55:00,0.7128,0.71307,0.7124,0.71262,150400000.0
2006-03-27 02:00:00,0.71279,0.71335,0.71237,0.71277,169600000.0
2006-03-27 02:05:00,0.71218,0.71267,0.71211,0.71254,99600000.0
2006-03-27 02:10:00,0.71237,0.71294,0.71212,0.71235,134400000.0
2006-03-27 02:15:00,0.71257,0.71267,0.71184,0.71196,70400000.0
2006-03-27 02:20:00,0.71173,0.71209,0.7108,0.71106,163200000.0
2006-03-27 02:25:00,0.7109,0.71159,0.71009,0.71126,155200000.0
2006-03-27 02:30:00,0.71155,0.71159,0.71009,0.71014,129400000.0
2006-03-27 02:35:00,0.71021,0.7107,0.70946,0.70975,176800000.0
2006-03-27 02:40:00,0.70972,0.70979,0.70684,0.70793,181200000.0
2006-03-27 02:45:00,0.7073,0.70781,0.7068,0.70729,155000000.0
2006-03-27 02:50:00,0.70767,0.70825,0.70753,0.70789,167400000.0
2006-03-27 02:55:00,0.70797,0.70912,0.70779,0.70873,173800000.0
2006-03-27 03:00:00,0.70843,0.70891,0.70814,0.70829,144000000.0
2006-03-27 03:05:00,0.70867,0.70954,0.70867,0.70928,190800000.0
2006-03-27 03:10:00,0.7088,0.7093,0.70833,0.70929,195000000.0
2006-03-27 03:15:00,0.70879,0.70927,0.70687,0.70841,120000000.0
2006-03-27 03:20:00,0.7083,0.70897,0.7083,0.70849,127400000.0
2006-03-27 03:25:00,0.70818,0.70866,0.70772,0.70808,177000000.0
2006-03-27 03:30:00,0.70825,0.70852,0.70784,0.70817,121000000.0
2006-03-27 03:35:00,0.70864,0.70864,0.70762,0.70787,137600000.0
2006-03-27 03:40:00,0.708,0.708,0.70648,0.70735,168000000.0
2006-03-27 03:45:00,0.70709,0.70763,0.70683,0.70714,97600000.0
2006-03-27 03:50:00,0.70723,0.70767,0.70573,0.70724,185600000.0
2006-03-27 03:55:00,0.7077,0.70789,0.70715,0.70787,201600000.0
2006-03-27 04:00:00,0.70758,0.7085,0.70685,0.70814,121600000.0
2006-03-27 04:05:00,0.7082,0.70853,0.70783,0.70795,107600000.0
2006-03-27 04:10:00,0.70811,0.70894,0.70792,0.70894,123200000.0
2006-03-27 04:15:00,0.70901,0.70911,0.70855,0.70906,170400000.0
2006-03-27 04:20:00,0.70876,0.70907,0.70668,0.70845,97600000.0
2006-03-27 04:25:00,0.70836,0.70893,0.70821,0.70846,159400000.0
2006-03-27 04:30:00,0.70839,0.70895,0.70801,0.70861,178000000.0
2006-03-27 04:35:00,0.70885,0.70885,0.70813,0.70838,101200000.0
2006-03-27 04:40:00,0.70846,0.70888,0.70837,0.70885,72000000.0
2006-03-27 04:45:00,0.70863,0.70897,0.70834,0.70891,154000000.0
2006-03-27 04:50:00,0.70855,0.70899,0.70835,0.70864,134800000.0
2006-03-27 04:55:00,0.70861,0.70901,0.70824,0.70893,153600000.0
2006-03-27 05:00:00,0.70845,0.70894,0.70686,0.70829,134400000.0
2006-03-27 05:05:00,0.70849,0.70888,0.70796,0.70875,191800000.0
2006-03-27 05:10:00,0.70846,0.70916,0.70839,0.70866,170600000.0
2006-03-27 05:15:00,0.70846,0.7095,0.70846,0.70922,156600000.0
2006-03-27 05:20:00,0.70937,0.70983,0.70894,0.70983,145000000.0
2006-03-27 05:25:00,0.70932,0.70978,0.70914,0.70928,118400000.0
2006-03-27 05:30:00,0.70939,0.70966,0.7092,0.70966,38400000.0
2006-03-27 05:35:00,0.7094,0.70997,0.70923,0.70969,154400000.0
2006-03-27 05:40:00,0.70974,0.71018,0.7075,0.71002,168000000.0
2006-03-27 05:45:00,0.70996,0.71036,0.70946,0.70964,184400000.0
2006-03-27 05:50:00,0.70998,0.7103,0.70966,0.70974,103400000.0
2006-03-27 05:55:00,0.70996,0.71021,0.70955,0.70962,89600000.0
2006-03-27 06:00:00,0.70963,0.70989,0.70827,0.70928,104000000.0
2006-03-27 06:05:00,0.70927,0.70985,0.70927,0.70978,38400000.0
2006-03-27 06:10:00,0.70958,0.71063,0.70935,0.7105,155000000.0
2006-03-27 06:15:00,0.71039,0.71079,0.71008,0.71008,153600000.0
2006-03-27 06:20:00,0.71019,0.71052,0.7096,0.71021,167200000.0
2006-03-27 06:25:00,0.70993,0.71037,0.70992,0.71036,38400000.0
2006-03-27 06:30:00,0.71011,0.71051,0.70964,0.71021,67200000.0
2006-03-27 06:35:00,0.71004,0.71042,0.70992,0.71012,87200000.0
2006-03-27 06:40:00,0.71027,0.71051,0.70986,0.71,157000000.0
2006-03-27 06:45:00,0.71022,0.71054,0.70973,0.71054,105600000.0
2006-03-27 06:50:00,0.71047,0.71072,0.71007,0.71071,118400000.0
2006-03-27 06:55:00,0.71044,0.71124,0.7102,0.71085,163600000.0
2006-03-27 07:00:00,0.71123,0.71141,0.71048,0.71086,172800000.0
2006-03-27 07:05:00,0.71051,0.71088,0.71017,0.71032,209200000.0
2006-03-27 07:10:00,0.71039,0.71085,0.71026,0.71063,142800000.0
2006-03-27 07:15:00,0.71058,0.71081,0.70979,0.71005,139200000.0
2006-03-27 07:20:00,0.70987,0.71009,0.70925,0.70926,124800000.0
2006-03-27 07:25:00,0.70959,0.70998,0.70939,0.70965,131200000.0
2006-03-27 07:30:00,0.70958,0.70974,0.70877,0.70945,105600000.0
2006-03-27 07:35:00,0.70976,0.71006,0.70934,0.70975,192400000.0
2006-03-27 07:40:00,0.70957,0.71007,0.70861,0.70977,170000000.0
2006-03-27 07:45:00,0.70997,0.70999,0.7093,0.70982,110200000.0
2006-03-27 07:50:00,0.70957,0.70985,0.70793,0.70941,182800000.0
2006-03-27 07:55:00,0.70928,0.70988,0.70833,0.70833,182400000.0
2006-03-27 08:00:00,0.70829,0.70856,0.70726,0.70751,211200000.0
2006-03-27 08:05:00,0.70719,0.7077,0.70698,0.70714,136000000.0
2006-03-27 08:10:00,0.70735,0.70815,0.70703,0.70788,164800000.0
2006-03-27 08:15:00,0.70823,0.70856,0.70777,0.70788,178000000.0
2006-03-27 08:20:00,0.70793,0.70871,0.70652,0.70835,211200000.0
2006-03-27 08:25:00,0.70775,0.70805,0.707,0.70717,194000000.0
2006-03-27 08:30:00,0.70747,0.70846,0.70666,0.70812,206400000.0
2006-03-27 08:35:00,0.70836,0.70911,0.70818,0.70861,191800000.0
2006-03-27 08:40:00,0.70881,0.71013,0.7084,0.70961,193800000.0
2006-03-27 08:45:00,0.70949,0.71006,0.70788,0.70912,172800000.0
2006-03-27 08:50:00,0.70943,0.70977,0.70767,0.70954,157200000.0
2006-03-27 08:55:00,0.7096,0.71059,0.70836,0.71024,182200000.0
2006-03-27 09:00:00,0.70994,0.7106,0.70981,0.71034,196400000.0
2006-03-27 09:05:00,0.71012,0.71046,0.70927,0.70957,171600000.0
2006-03-27 09:10:00,0.70983,0.70983,0.70842,0.70875,187200000.0
2006-03-27 09:15:00,0.70877,0.70904,0.70693,0.70814,180800000.0
2006-03-27 09:20:00,0.7082,0.7088,0.70779,0.70796,172800000.0
2006-03-27 09:25:00,0.7075,0.70806,0.70704,0.70776,182800000.0
2006-03-27 09:30:00,0.70768,0.70858,0.70746,0.7083,168000000.0
2006-03-27 09:35:00,0.7079,0.70846,0.70703,0.70815,142800000.0
2006-03-27 09:40:00,0.70822,0.70888,0.706,0.70852,195200000.0
2006-03-27 09:45:00,0.70836,0.70923,0.70785,0.70909,73600000.0
2006-03-27 09:50:00,0.70906,0.70971,0.70878,0.70922,177600000.0
2006-03-27 09:55:00,0.70978,0.71004,0.70868,0.70896,196600000.0
2006-03-27 10:00:00,0.70923,0.70923,0.70822,0.70847,211600000.0
2006-03-27 10:05:00,0.70855,0.70943,0.70841,0.70867,225000000.0
2006-03-27 10:10:00,0.70888,0.70915,0.70825,0.70861,206400000.0
2006-03-27 10:15:00,0.7082,0.70873,0.70804,0.70871,120000000.0
2006-03-27 10:20:00,0.70845,0.70871,0.70595,0.70821,201600000.0
2006-03-27 10:25:00,0.70819,0.70832,0.70776,0.70785,72000000.0
2006-03-27 10:30:00,0.70825,0.70872,0.70713,0.70833,139200000.0
2006-03-27 10:35:00,0.70856,0.70901,0.70827,0.70865,120000000.0
2006-03-27 10:40:00,0.70857,0.70908,0.70828,0.7083,161600000.0
2006-03-27 10:45:00,0.70865,0.70865,0.70755,0.7085,206400000.0
2006-03-27 10:50:00,0.70827,0.70829,0.7075,0.70775,163200000.0
2006-03-27 10:55:00,0.70743,0.70826,0.70743,0.70818,149600000.0
2006-03-27 11:00:00,0.70814,0.70869,0.70763,0.70869,139200000.0
2006-03-27 11:05:00,0.70844,0.70931,0.70699,0.70853,192000000.0
2006-03-27 11:10:00,0.70826,0.70931,0.70826,0.70843,206400000.0
2006-03-27 11:15:00,0.7081,0.70896,0.70807,0.70882,159200000.0
2006-03-27 11:20:00,0.70851,0.7089,0.70798,0.70842,158400000.0
2006-03-27 11:25:00,0.70838,0.70902,0.70807,0.70852,136400000.0
2006-03-27 11:30:00,0.70901,0.70901,0.70799,0.70867,171400000.0
2006-03-27 11:35:00,0.70856,0.70899,0.70835,0.70858,192800000.0
2006-03-27 11:40:00,0.70859,0.70939,0.70838,0.70939,126400000.0
2006-03-27 11:45:00,0.70904,0.71073,0.70893,0.71043,196000000.0
2006-03-27 11:50:00,0.71078,0.7108,0.70878,0.70989,211200000.0
2006-03-27 11:55:00,0.71,0.71029,0.70952,0.71,177400000.0
2006-03-27 12:00:00,0.70965,0.71012,0.70939,0.71005,172800000.0
2006-03-27 12:05:00,0.70976,0.71045,0.70936,0.71016,197600000.0
2006-03-27 12:10:00,0.71034,0.71075,0.70998,0.71018,134400000.0
2006-03-27 12:15:00,0.71024,0.71063,0.70988,0.71026,220600000.0
2006-03-27 12:20:00,0.71051,0.71083,0.70775,0.70986,136000000.0
2006-03-27 12:25:00,0.71083,0.71116,0.70909,0.71066,143400000.0
2006-03-27 12:30:00,0.71083,0.71106,0.71051,0.71074,114400000.0
2006-03-27 12:35:00,0.71096,0.71107,0.71047,0.71075,134800000.0
2006-03-27 12:40:00,0.71106,0.71141,0.71046,0.71135,215400000.0
2006-03-27 12:45:00,0.71098,0.71143,0.71077,0.71111,196200000.0
2006-03-27 12:50:00,0.71126,0.7113,0.71059,0.71128,71400000.0
2006-03-27 12:55:00,0.71102,0.71132,0.71056,0.71102,127400000.0
2006-03-27 13:00:00,0.71103,0.71163,0.71039,0.7111,181800000.0
2006-03-27 13:05:00,0.71142,0.71168,0.71098,0.71142,152000000.0
2006-03-27 13:10:00,0.71133,0.7121,0.71084,0.7121,151400000.0
2006-03-27 13:15:00,0.71183,0.71212,0.7114,0.71181,213800000.0
2006-03-27 13:20:00,0.71197,0.7123,0.71137,0.71188,186600000.0
2006-03-27 13:25:00,0.7117,0.71211,0.71149,0.71176,162000000.0
2006-03-27 13:30:00,0.7114,0.7119,0.711,0.71184,90600000.0
2006-03-27 13:35:00,0.71182,0.71209,0.71156,0.71181,81600000.0
2006-03-27 13:40:00,0.71178,0.7121,0.71155,0.7116,109800000.0
2006-03-27 13:45:00,0.7118,0.71211,0.71103,0.71183,268800000.0
2006-03-27 13:50:00,0.71165,0.712,0.70938,0.71094,292200000.0
2006-03-27 13:55:00,0.71095,0.71156,0.71069,0.71128,146000000.0
2006-03-27 14:00:00,0.71128,0.7121,0.71108,0.71183,218600000.0
2006-03-27 14:05:00,0.71196,0.71287,0.71174,0.71262,110800000.0
2006-03-27 14:10:00,0.71247,0.71338,0.71247,0.71313,163000000.0
2006-03-27 14:15:00,0.71319,0.71343,0.71196,0.71257,263400000.0
2006-03-27 14:20:00,0.7124,0.71302,0.71223,0.71255,280800000.0
2006-03-27 14:25:00,0.7121,0.71281,0.71183,0.71197,565600000.0
2006-03-27 14:30:00,0.71241,0.71327,0.71241,0.71327,142400000.0
2006-03-27 14:35:00,0.71323,0.71325,0.71233,0.71257,379600000.0
2006-03-27 14:40:00,0.71276,0.71317,0.71246,0.71295,485200000.0
2006-03-27 14:45:00,0.71301,0.71315,0.71244,0.71269,297000000.0
2006-03-27 14:50:00,0.71285,0.71329,0.71188,0.71216,360000000.0
2006-03-27 14:55:00,0.7126,0.7126,0.71155,0.71182,263200000.0
2006-03-27 15:00:00,0.71186,0.71213,0.71124,0.71158,326800000.0
2006-03-27 15:05:00,0.71115,0.71162,0.71085,0.71144,236800000.0
2006-03-27 15:10:00,0.71107,0.71176,0.71038,0.71086,450000000.0
2006-03-27 15:15:00,0.71088,0.71139,0.70892,0.71108,230400000.0
2006-03-27 15:20:00,0.71125,0.7115,0.71041,0.71075,323600000.0
2006-03-27 15:25:00,0.71036,0.71096,0.70911,0.71039,374800000.0
2006-03-27 15:30:00,0.70716,0.71122,0.70716,0.71094,416600000.0
2006-03-27 15:35:00,0.71102,0.71102,0.71007,0.7104,432400000.0
2006-03-27 15:40:00,0.71062,0.71116,0.71017,0.71089,251200000.0
2006-03-27 15:45:00,0.71098,0.71158,0.71089,0.71105,372400000.0
2006-03-27 15:50:00,0.71119,0.71121,0.71053,0.71054,201600000.0
2006-03-27 15:55:00,0.71049,0.71075,0.70915,0.70951,273600000.0
2006-03-27 16:00:00,0.7094,0.70996,0.70913,0.70955,494600000.0
2006-03-27 16:05:00,0.70957,0.71012,0.70929,0.70995,565800000.0
2006-03-27 16:10:00,0.70966,0.71008,0.70805,0.7096,426600000.0
2006-03-27 16:15:00,0.70967,0.71011,0.70915,0.70946,398400000.0
2006-03-27 16:20:00,0.71013,0.71034,0.70951,0.71003,219000000.0
2006-03-27 16:25:00,0.70972,0.71032,0.70932,0.71005,288400000.0
2006-03-27 16:30:00,0.70984,0.71011,0.70943,0.70968,742800000.0
2006-03-27 16:35:00,0.70967,0.71002,0.70909,0.70994,547600000.0
2006-03-27 16:40:00,0.70966,0.71001,0.70922,0.70974,407800000.0
2006-03-27 16:45:00,0.70926,0.70973,0.70904,0.70927,779400000.0
2006-03-27 16:50:00,0.70956,0.70961,0.70858,0.70869,594000000.0
2006-03-27 16:55:00,0.70861,0.70915,0.70831,0.70908,599800000.0
2006-03-27 17:00:00,0.70918,0.70989,0.70892,0.70989,719200000.0
2006-03-27 17:05:00,0.7096,0.70987,0.70896,0.70914,485200000.0
2006-03-27 17:10:00,0.70942,0.70944,0.70819,0.70835,542000000.0
2006-03-27 17:15:00,0.70834,0.709,0.70785,0.7085,506600000.0
2006-03-27 17:20:00,0.70865,0.70935,0.70844,0.7088,250400000.0
2006-03-27 17:25:00,0.7092,0.70925,0.70858,0.70887,345400000.0
2006-03-27 17:30:00,0.70901,0.7093,0.7087,0.70877,482400000.0
2006-03-27 17:35:00,0.70872,0.70916,0.70835,0.70869,815200000.0
2006-03-27 17:40:00,0.70866,0.70936,0.7083,0.7091,370200000.0
2006-03-27 17:45:00,0.70885,0.70961,0.70878,0.70878,437400000.0
2006-03-27 17:50:00,0.70928,0.71005,0.70868,0.70957,491200000.0
2006-03-27 17:55:00,0.70957,0.7098,0.70826,0.70832,748600000.0
2006-03-27 18:00:00,0.70845,0.70867,0.70783,0.70783,584800000.0
2006-03-27 18:05:00,0.70823,0.70823,0.7074,0.70795,982800000.0
2006-03-27 18:10:00,0.70803,0.70806,0.70747,0.70769,316800000.0
2006-03-27 18:15:00,0.70778,0.70838,0.70763,0.70806,189600000.0
2006-03-27 18:20:00,0.70838,0.70843,0.70736,0.70833,230800000.0
2006-03-27 18:25:00,0.70818,0.70862,0.70754,0.70826,321000000.0
2006-03-27 18:30:00,0.70773,0.70838,0.705,0.70806,192400000.0
2006-03-27 18:35:00,0.70826,0.70833,0.70721,0.70824,249000000.0
2006-03-27 18:40:00,0.70793,0.70849,0.7077,0.70802,129600000.0
2006-03-27 18:45:00,0.70812,0.70858,0.70728,0.70835,354600000.0
2006-03-27 18:50:00,0.70802,0.70844,0.70736,0.7081,206400000.0
2006-03-27 18:55:00,0.70833,0.70833,0.70732,0.70756,239600000.0
2006-03-27 19:00:00,0.70763,0.70789,0.70702,0.70734,195600000.0
2006-03-27 19:05:00,0.70772,0.70792,0.70727,0.70766,445800000.0
2006-03-27 19:10:00,0.70748,0.70842,0.70748,0.70782,244800000.0
2006-03-27 19:15:00,0.708,0.708,0.70725,0.70725,158800000.0
2006-03-27 19:20:00,0.70711,0.70797,0.70685,0.70747,192800000.0
2006-03-27 19:25:00,0.7073,0.70774,0.70709,0.70743,194600000.0
2006-03-27 19:30:00,0.70742,0.70756,0.70689,0.70756,110200000.0
2006-03-27 19:35:00,0.70761,0.70761,0.70676,0.70728,172800000.0
2006-03-27 19:40:00,0.70732,0.7079,0.70688,0.7079,144000000.0
2006-03-27 19:45:00,0.70745,0.7079,0.70727,0.70747,197800000.0
2006-03-27 19:50:00,0.70739,0.7079,0.70727,0.70758,139200000.0
2006-03-27 19:55:00,0.70723,0.70788,0.70594,0.70761,150400000.0
2006-03-27 20:00:00,0.70763,0.70802,0.70574,0.70736,79400000.0
2006-03-27 20:05:00,0.70768,0.70798,0.70743,0.70787,100800000.0
2006-03-27 20:10:00,0.70752,0.70813,0.7073,0.70778,116000000.0
2006-03-27 20:15:00,0.70807,0.70833,0.70773,0.70808,96000000.0
2006-03-27 20:20:00,0.70783,0.70839,0.70773,0.70813,64000000.0
2006-03-27 20:25:00,0.70807,0.70851,0.70785,0.70818,142400000.0
2006-03-27 20:30:00,0.70824,0.70848,0.70725,0.70757,110400000.0
2006-03-27 20:35:00,0.70781,0.70781,0.70687,0.70765,61800000.0
2006-03-27 20:40:00,0.7072,0.70799,0.70709,0.7075,108800000.0
2006-03-27 20:45:00,0.7077,0.70807,0.70753,0.70783,63400000.0
2006-03-27 20:50:00,0.70743,0.70796,0.70631,0.70765,78400000.0
2006-03-27 20:55:00,0.70774,0.70803,0.70743,0.708,147600000.0
2006-03-27 21:00:00,0.70802,0.70831,0.70749,0.70778,137000000.0
2006-03-27 21:05:00,0.70801,0.70803,0.70752,0.70772,120000000.0
2006-03-27 21:10:00,0.70763,0.70788,0.70634,0.70775,106600000.0
2006-03-27 21:15:00,0.70754,0.70788,0.70729,0.70765,85200000.0
2006-03-27 21:20:00,0.70748,0.70791,0.70726,0.70767,100600000.0
2006-03-27 21:25:00,0.70789,0.70797,0.70531,0.70731,116800000.0
2006-03-27 21:30:00,0.70741,0.70787,0.70732,0.70774,124200000.0
2006-03-27 21:35:00,0.70771,0.70771,0.70594,0.70725,109200000.0
2006-03-27 21:40:00,0.7072,0.70797,0.7054,0.70726,164000000.0
2006-03-27 21:45:00,0.70722,0.70788,0.70722,0.70787,136000000.0
2006-03-27 21:50:00,0.70768,0.70798,0.70736,0.70788,72000000.0
2006-03-27 21:55:00,0.70781,0.70857,0.70699,0.70782,180200000.0
2006-03-27 22:00:00,0.70777,0.70802,0.70752,0.70767,80000000.0
2006-03-27 22:05:00,0.70756,0.70801,0.70746,0.70798,105600000.0
2006-03-27 22:10:00,0.70752,0.70804,0.7073,0.70754,128000000.0
2006-03-27 22:15:00,0.70763,0.70802,0.70655,0.70798,67600000.0
2006-03-27 22:20:00,0.70772,0.70803,0.7073,0.70772,94400000.0
2006-03-27 22:30:00,0.70805,0.70809,0.70757,0.70804,49600000.0
2006-03-27 22:35:00,0.70782,0.70814,0.70768,0.70814,65600000.0
2006-03-27 22:40:00,0.70816,0.70816,0.70759,0.70759,72000000.0
2006-03-27 22:45:00,0.70799,0.70801,0.70729,0.70781,84800000.0
2006-03-27 22:50:00,0.70776,0.70779,0.70711,0.70729,137000000.0
2006-03-27 22:55:00,0.70759,0.70769,0.70695,0.70715,91200000.0
2006-03-27 23:00:00,0.70739,0.7075,0.70701,0.70738,59200000.0
2006-03-27 23:05:00,0.70689,0.70749,0.70689,0.70725,134800000.0
2006-03-27 23:10:00,0.70744,0.70753,0.70685,0.70741,73600000.0
2006-03-27 23:15:00,0.70714,0.70741,0.7069,0.70727,76200000.0
2006-03-27 23:20:00,0.70741,0.70793,0.70699,0.7079,114600000.0
2006-03-27 23:25:00,0.70759,0.70803,0.70747,0.70755,152000000.0
2006-03-27 23:30:00,0.70716,0.70788,0.70559,0.70765,108200000.0
2006-03-27 23:35:00,0.70732,0.70778,0.70604,0.70774,67200000.0
2006-03-27 23:40:00,0.70752,0.70793,0.70723,0.70779,145000000.0
2006-03-27 23:45:00,0.70731,0.70773,0.70725,0.70745,72000000.0
2006-03-27 23:50:00,0.70772,0.70779,0.7071,0.70769,133800000.0
2006-03-27 23:55:00,0.7072,0.70773,0.70702,0.70754,144400000.0
2006-03-28 00:20:00,0.70688,0.70747,0.70656,0.707,96000000.0
2006-03-28 00:25:00,0.70672,0.70704,0.70629,0.70638,75200000.0
2006-03-28 00:35:00,0.70686,0.70715,0.70643,0.70676,88000000.0
2006-03-28 00:45:00,0.70689,0.70691,0.70635,0.7069,62400000.0
2006-03-28 00:50:00,0.70676,0.70728,0.70662,0.70683,67200000.0
2006-03-28 00:55:00,0.7069,0.70761,0.70669,0.70748,173000000.0
2006-03-28 01:00:00,0.70743,0.70805,0.70706,0.70798,144000000.0
2006-03-28 01:05:00,0.70774,0.70807,0.70626,0.70754,235600000.0
2006-03-28 01:10:00,0.7075,0.70797,0.7072,0.7077,144000000.0
2006-03-28 01:15:00,0.70742,0.70784,0.70707,0.7074,185000000.0
2006-03-28 01:20:00,0.70751,0.70829,0.7062,0.70758,95400000.0
2006-03-28 01:25:00,0.70808,0.7087,0.70778,0.70844,124800000.0
2006-03-28 01:30:00,0.70876,0.70882,0.70612,0.70834,121600000.0
2006-03-28 01:35:00,0.70841,0.70873,0.70807,0.7083,56400000.0
2006-03-28 01:40:00,0.70843,0.70908,0.70841,0.70908,94400000.0
2006-03-28 01:45:00,0.70889,0.7096,0.70889,0.70918,81000000.0
2006-03-28 01:50:00,0.70926,0.70964,0.70892,0.70912,165200000.0
2006-03-28 01:55:00,0.70895,0.70943,0.70878,0.70936,137600000.0
2006-03-28 02:00:00,0.70901,0.70933,0.70858,0.70907,112000000.0
2006-03-28 02:05:00,0.70914,0.70927,0.70861,0.70892,157800000.0
2006-03-28 02:10:00,0.70889,0.70939,0.70868,0.70897,153600000.0
2006-03-28 02:15:00,0.7093,0.70964,0.70898,0.70925,141200000.0
2006-03-28 02:20:00,0.70922,0.70961,0.70899,0.70925,140200000.0
2006-03-28 02:25:00,0.70955,0.70955,0.70884,0.70923,93800000.0
2006-03-28 02:30:00,0.709,0.70934,0.70859,0.7092,113000000.0
2006-03-28 02:35:00,0.70903,0.70947,0.70862,0.70877,193600000.0
2006-03-28 02:40:00,0.70851,0.70894,0.70623,0.70858,118400000.0
2006-03-28 02:45:00,0.70841,0.70885,0.70818,0.70833,86400000.0
2006-03-28 02:50:00,0.70856,0.70883,0.7081,0.7083,109800000.0
2006-03-28 02:55:00,0.70817,0.70895,0.70817,0.70869,181200000.0
2006-03-28 03:00:00,0.70841,0.70889,0.70815,0.70842,136000000.0
2006-03-28 03:05:00,0.70862,0.70897,0.70818,0.70863,105600000.0
2006-03-28 03:10:00,0.7086,0.70887,0.70802,0.70864,120000000.0
2006-03-28 03:15:00,0.70846,0.70908,0.70591,0.70799,131600000.0
2006-03-28 03:20:00,0.70804,0.70816,0.70769,0.70771,73600000.0
2006-03-28 03:25:00,0.70796,0.70825,0.70762,0.70814,173200000.0
2006-03-28 03:30:00,0.70813,0.70918,0.70624,0.70869,162600000.0
2006-03-28 03:35:00,0.70913,0.70918,0.70843,0.70859,178000000.0
2006-03-28 03:40:00,0.70904,0.70955,0.70851,0.70918,123200000.0
2006-03-28 03:45:00,0.70948,0.70966,0.70897,0.70919,177000000.0
2006-03-28 03:50:00,0.7091,0.70956,0.70732,0.70917,182800000.0
2006-03-28 03:55:00,0.70926,0.70931,0.70821,0.70825,206400000.0
2006-03-28 04:00:00,0.70861,0.70892,0.70818,0.7086,76800000.0
2006-03-28 04:05:00,0.70877,0.70912,0.70808,0.70864,112000000.0
2006-03-28 04:10:00,0.70862,0.70917,0.70778,0.70874,68800000.0
2006-03-28 04:15:00,0.7088,0.70965,0.70878,0.70903,134400000.0
2006-03-28 04:20:00,0.70903,0.70927,0.70751,0.70879,161400000.0
2006-03-28 04:25:00,0.70869,0.70897,0.7081,0.70837,155200000.0
2006-03-28 04:30:00,0.70859,0.70859,0.7079,0.70815,158800000.0
2006-03-28 04:35:00,0.70793,0.70846,0.70793,0.70835,112000000.0
2006-03-28 04:40:00,0.70821,0.70871,0.70797,0.70839,144000000.0
2006-03-28 04:45:00,0.70819,0.70861,0.70777,0.70812,142800000.0
2006-03-28 04:50:00,0.70782,0.70898,0.70781,0.70848,124200000.0
2006-03-28 04:55:00,0.70851,0.70909,0.70835,0.70873,153000000.0
2006-03-28 05:00:00,0.70851,0.7088,0.70724,0.70826,139200000.0
2006-03-28 05:05:00,0.70825,0.70861,0.70773,0.70838,152400000.0
2006-03-28 05:10:00,0.70842,0.70867,0.70704,0.70851,120400000.0
2006-03-28 05:15:00,0.70853,0.70855,0.7078,0.70784,137000000.0
2006-03-28 05:20:00,0.70806,0.70862,0.70679,0.70834,149800000.0
2006-03-28 05:25:00,0.70846,0.70952,0.70822,0.70927,131600000.0
2006-03-28 05:30:00,0.70924,0.71088,0.70889,0.71073,133200000.0
2006-03-28 05:35:00,0.71055,0.71138,0.71004,0.71077,189800000.0
2006-03-28 05:40:00,0.71124,0.71238,0.70862,0.71184,159200000.0
2006-03-28 05:45:00,0.71219,0.71251,0.71083,0.71083,153000000.0
2006-03-28 05:50:00,0.71092,0.71147,0.71028,0.71106,150400000.0
2006-03-28 05:55:00,0.71125,0.71171,0.71099,0.71151,164000000.0
2006-03-28 06:00:00,0.71088,0.71163,0.71086,0.71159,160400000.0
2006-03-28 06:05:00,0.71157,0.71299,0.7114,0.71251,174400000.0
2006-03-28 06:10:00,0.71253,0.71319,0.71234,0.71286,184000000.0
2006-03-28 06:15:00,0.7131,0.71383,0.71277,0.71345,185000000.0
2006-03-28 06:20:00,0.71371,0.71449,0.71328,0.7136,152000000.0
2006-03-28 06:25:00,0.71356,0.71385,0.71286,0.71306,135400000.0
2006-03-28 06:30:00,0.71305,0.71356,0.7127,0.71318,163200000.0
2006-03-28 06:35:00,0.71341,0.7136,0.7128,0.71311,168000000.0
2006-03-28 06:40:00,0.71323,0.71359,0.71258,0.71298,145000000.0
2006-03-28 06:45:00,0.71295,0.71325,0.71264,0.71285,124800000.0
2006-03-28 06:50:00,0.7127,0.71324,0.71247,0.71291,182800000.0
2006-03-28 06:55:00,0.71321,0.71342,0.7128,0.71286,120400000.0
2006-03-28 07:00:00,0.71303,0.71303,0.71186,0.71249,150400000.0
2006-03-28 07:05:00,0.71219,0.71262,0.71167,0.71213,171200000.0
2006-03-28 07:10:00,0.71207,0.7127,0.71188,0.71243,110400000.0
2006-03-28 07:15:00,0.71274,0.71315,0.71221,0.71315,131200000.0
2006-03-28 07:20:00,0.7129,0.71318,0.71255,0.71316,137600000.0
2006-03-28 07:25:00,0.71312,0.71325,0.71194,0.71284,161000000.0
2006-03-28 07:30:00,0.71276,0.71308,0.71252,0.7126,97000000.0
2006-03-28 07:35:00,0.71301,0.71301,0.71241,0.71295,94800000.0
2006-03-28 07:40:00,0.71288,0.71328,0.71231,0.71253,169000000.0
2006-03-28 07:45:00,0.71221,0.71268,0.71171,0.71242,178600000.0
2006-03-28 07:50:00,0.71219,0.71246,0.71041,0.71183,224400000.0
2006-03-28 07:55:00,0.71207,0.71279,0.71172,0.71279,182400000.0
2006-03-28 08:00:00,0.71285,0.71291,0.71217,0.71239,177600000.0
2006-03-28 08:05:00,0.71208,0.71284,0.71198,0.71228,91200000.0
2006-03-28 08:10:00,0.71259,0.71259,0.71169,0.71201,100800000.0
2006-03-28 08:15:00,0.71182,0.71276,0.71155,0.71251,174400000.0
2006-03-28 08:20:00,0.7126,0.71378,0.71075,0.71378,158800000.0
2006-03-28 08:25:00,0.71372,0.71376,0.71235,0.71295,181800000.0
2006-03-28 08:30:00,0.713,0.71355,0.71263,0.71349,163200000.0
2006-03-28 08:35:00,0.71347,0.71443,0.71332,0.71407,115200000.0
2006-03-28 08:40:00,0.7139,0.71416,0.71329,0.71365,143400000.0
2006-03-28 08:45:00,0.7132,0.71383,0.71312,0.71332,167400000.0
2006-03-28 08:50:00,0.71329,0.71368,0.713,0.71349,139000000.0
2006-03-28 08:55:00,0.71329,0.71335,0.71137,0.713,178400000.0
2006-03-28 09:00:00,0.7131,0.7131,0.71177,0.71182,211600000.0
2006-03-28 09:05:00,0.71164,0.71245,0.71126,0.71217,156800000.0
2006-03-28 09:10:00,0.71217,0.71247,0.71174,0.71223,187200000.0
2006-03-28 09:15:00,0.71112,0.71239,0.70968,0.71238,200000000.0
2006-03-28 09:20:00,0.71217,0.7131,0.71188,0.71265,172800000.0
2006-03-28 09:25:00,0.71266,0.71313,0.71218,0.71263,182400000.0
2006-03-28 09:30:00,0.71237,0.71302,0.71209,0.7128,202000000.0
2006-03-28 09:35:00,0.7127,0.71298,0.71198,0.71232,166200000.0
2006-03-28 09:40:00,0.7121,0.7125,0.71039,0.71245,97600000.0
2006-03-28 09:45:00,0.7121,0.7125,0.71172,0.71217,196000000.0
2006-03-28 09:50:00,0.71229,0.71251,0.71127,0.71132,177600000.0
2006-03-28 09:55:00,0.71158,0.71163,0.7111,0.71118,72400000.0
2006-03-28 10:00:00,0.71154,0.71163,0.71098,0.71125,129600000.0
2006-03-28 10:05:00,0.71157,0.71198,0.71072,0.71092,163000000.0
2006-03-28 10:10:00,0.71128,0.71189,0.71109,0.71167,205800000.0
2006-03-28 10:15:00,0.71168,0.71218,0.71123,0.71174,192400000.0
2006-03-28 10:20:00,0.71174,0.71215,0.70983,0.71157,163200000.0
2006-03-28 10:25:00,0.71148,0.71181,0.71102,0.7116,188800000.0
2006-03-28 10:30:00,0.71162,0.71181,0.71014,0.71135,211600000.0
2006-03-28 10:35:00,0.71142,0.71169,0.71084,0.71151,143400000.0
2006-03-28 10:40:00,0.71133,0.71171,0.71091,0.71138,201000000.0
2006-03-28 10:45:00,0.71123,0.71167,0.71063,0.7114,206400000.0
2006-03-28 10:50:00,0.71134,0.71191,0.71092,0.71187,158200000.0
2006-03-28 10:55:00,0.71155,0.71167,0.71071,0.71094,201800000.0
2006-03-28 11:00:00,0.71092,0.71136,0.71056,0.71136,158400000.0
2006-03-28 11:05:00,0.7112,0.7115,0.70949,0.71021,191400000.0
2006-03-28 11:10:00,0.71002,0.71077,0.71002,0.71003,206800000.0
2006-03-28 11:15:00,0.71043,0.71083,0.71016,0.71037,57600000.0
2006-03-28 11:20:00,0.71059,0.71112,0.71035,0.71067,158400000.0
2006-03-28 11:25:00,0.71076,0.71127,0.71051,0.71084,134400000.0
2006-03-28 11:30:00,0.71072,0.71139,0.71008,0.71095,206200000.0
2006-03-28 11:35:00,0.7115,0.71172,0.71074,0.71117,158400000.0
2006-03-28 11:40:00,0.71069,0.71098,0.70951,0.71042,171000000.0
2006-03-28 11:45:00,0.71031,0.71117,0.70986,0.71111,196800000.0
2006-03-28 11:50:00,0.71104,0.71144,0.71011,0.71132,162600000.0
2006-03-28 11:55:00,0.71132,0.71187,0.71092,0.71153,177800000.0
2006-03-28 12:00:00,0.71155,0.71205,0.70896,0.71122,178000000.0
2006-03-28 12:05:00,0.71127,0.71162,0.7109,0.71113,125200000.0
2006-03-28 12:10:00,0.71122,0.71154,0.71088,0.71143,172800000.0
2006-03-28 12:15:00,0.71129,0.71159,0.71077,0.71126,173200000.0
2006-03-28 12:20:00,0.71074,0.71132,0.7107,0.71131,67600000.0
2006-03-28 12:25:00,0.71111,0.71145,0.70924,0.71101,148200000.0
2006-03-28 12:30:00,0.71109,0.71143,0.71065,0.7111,144000000.0
2006-03-28 12:35:00,0.71107,0.71107,0.7102,0.71041,150400000.0
2006-03-28 12:40:00,0.71013,0.71062,0.70981,0.71036,215400000.0
2006-03-28 12:45:00,0.71029,0.71065,0.70991,0.71034,196200000.0
2006-03-28 12:50:00,0.7103,0.7106,0.70954,0.7101,211200000.0
2006-03-28 12:55:00,0.71023,0.7105,0.70979,0.71021,106000000.0
2006-03-28 13:00:00,0.71019,0.71066,0.70934,0.71057,144400000.0
2006-03-28 13:05:00,0.71039,0.71067,0.71,0.71032,133800000.0
2006-03-28 13:10:00,0.71036,0.71095,0.7099,0.7106,129600000.0
2006-03-28 13:15:00,0.71076,0.71097,0.70932,0.71081,218600000.0
2006-03-28 13:20:00,0.7107,0.71099,0.70988,0.71013,148800000.0
2006-03-28 13:25:00,0.71025,0.71135,0.71002,0.71103,148800000.0
2006-03-28 13:30:00,0.71078,0.71118,0.71053,0.7109,162000000.0
2006-03-28 13:35:00,0.71097,0.71136,0.7106,0.71136,158800000.0
2006-03-28 13:40:00,0.71093,0.71141,0.7107,0.71124,153600000.0
2006-03-28 13:45:00,0.71144,0.71174,0.7106,0.71168,392400000.0
2006-03-28 13:50:00,0.71143,0.71168,0.71097,0.71135,85800000.0
2006-03-28 13:55:00,0.71155,0.71217,0.71133,0.71175,153600000.0
2006-03-28 14:00:00,0.71188,0.71205,0.71129,0.71162,267600000.0
2006-03-28 14:05:00,0.71192,0.71192,0.71102,0.71146,163000000.0
2006-03-28 14:10:00,0.71098,0.71153,0.71026,0.71071,288000000.0
2006-03-28 14:15:00,0.71075,0.71145,0.71016,0.711,264400000.0
2006-03-28 14:20:00,0.71143,0.71169,0.7109,0.71134,283600000.0
2006-03-28 14:25:00,0.71156,0.7118,0.7112,0.7118,483000000.0
2006-03-28 14:30:00,0.71157,0.71185,0.71085,0.71167,254800000.0
2006-03-28 14:35:00,0.71123,0.7118,0.7109,0.71141,371000000.0
2006-03-28 14:40:00,0.71135,0.71202,0.71126,0.71144,484200000.0
2006-03-28 14:45:00,0.71122,0.712,0.7112,0.7115,298000000.0
2006-03-28 14:50:00,0.71175,0.71223,0.71151,0.71214,360400000.0
2006-03-28 14:55:00,0.71169,0.71221,0.71152,0.71216,262800000.0
2006-03-28 15:00:00,0.71218,0.71233,0.71141,0.71165,327200000.0
2006-03-28 15:05:00,0.71211,0.71219,0.71109,0.71189,206400000.0
2006-03-28 15:10:00,0.71155,0.71191,0.71051,0.71116,450000000.0
2006-03-28 15:15:00,0.71061,0.71182,0.70894,0.71163,241400000.0
2006-03-28 15:20:00,0.71121,0.71169,0.7106,0.71087,322400000.0
2006-03-28 15:25:00,0.71068,0.71114,0.709,0.71097,412000000.0
2006-03-28 15:30:00,0.70995,0.71173,0.70809,0.71125,412800000.0
2006-03-28 15:35:00,0.71132,0.71163,0.71039,0.7109,432400000.0
2006-03-28 15:40:00,0.71083,0.71105,0.71031,0.71072,271200000.0
2006-03-28 15:45:00,0.71072,0.71086,0.70955,0.70972,362800000.0
2006-03-28 15:50:00,0.70951,0.71015,0.70941,0.71015,355200000.0
2006-03-28 15:55:00,0.70984,0.71009,0.70919,0.70936,274400000.0
2006-03-28 16:00:00,0.709,0.70924,0.70796,0.70853,494400000.0
2006-03-28 16:05:00,0.70845,0.70895,0.70749,0.70763,566200000.0
2006-03-28 16:10:00,0.70735,0.70796,0.70541,0.70756,426600000.0
2006-03-28 16:15:00,0.70762,0.7077,0.70684,0.70694,397600000.0
2006-03-28 16:20:00,0.707,0.70765,0.70679,0.70741,430800000.0
2006-03-28 16:25:00,0.70713,0.70777,0.70647,0.70747,287400000.0
2006-03-28 16:30:00,0.7075,0.70776,0.70694,0.70766,745000000.0
2006-03-28 16:35:00,0.70775,0.70859,0.70739,0.70823,547800000.0
2006-03-28 16:40:00,0.70825,0.70841,0.70769,0.70826,406200000.0
2006-03-28 16:45:00,0.70836,0.70906,0.70781,0.70844,777800000.0
2006-03-28 16:50:00,0.70824,0.70907,0.70816,0.70849,594400000.0
2006-03-28 16:55:00,0.70841,0.70946,0.70809,0.70943,600000000.0
2006-03-28 17:00:00,0.70922,0.70978,0.7089,0.70937,716000000.0
2006-03-28 17:05:00,0.70956,0.70956,0.70891,0.70897,480800000.0
2006-03-28 17:10:00,0.70893,0.70922,0.70847,0.70911,544000000.0
2006-03-28 17:15:00,0.70914,0.70914,0.70818,0.70884,509800000.0
2006-03-28 17:20:00,0.70918,0.70918,0.70796,0.70812,287600000.0
2006-03-28 17:25:00,0.70819,0.70927,0.70819,0.70919,412800000.0
2006-03-28 17:30:00,0.7089,0.70946,0.70871,0.70946,463400000.0
2006-03-28 17:35:00,0.70917,0.70943,0.70861,0.70876,816400000.0
2006-03-28 17:40:00,0.70856,0.70898,0.70806,0.70832,369600000.0
2006-03-28 17:45:00,0.70851,0.70865,0.70738,0.70759,642400000.0
2006-03-28 17:50:00,0.70722,0.70764,0.70611,0.70658,489400000.0
2006-03-28 17:55:00,0.70676,0.70688,0.70543,0.70604,860000000.0
2006-03-28 18:00:00,0.70595,0.70692,0.70556,0.70579,586800000.0
2006-03-28 18:05:00,0.70539,0.70612,0.70526,0.70585,981600000.0
2006-03-28 18:10:00,0.70575,0.70603,0.70513,0.70532,282600000.0
2006-03-28 18:15:00,0.70568,0.70572,0.70509,0.70524,352800000.0
2006-03-28 18:20:00,0.70556,0.706,0.70494,0.70555,469800000.0
2006-03-28 18:25:00,0.70544,0.70646,0.70531,0.70636,329600000.0
2006-03-28 18:30:00,0.70631,0.70641,0.70376,0.70641,244800000.0
2006-03-28 18:35:00,0.70632,0.7066,0.70442,0.70596,263400000.0
2006-03-28 18:40:00,0.70615,0.70654,0.70565,0.70628,162000000.0
2006-03-28 18:45:00,0.70614,0.70705,0.7053,0.70676,354400000.0
2006-03-28 18:50:00,0.70671,0.70671,0.70568,0.70585,181400000.0
2006-03-28 18:55:00,0.70594,0.70608,0.70526,0.70526,240000000.0
2006-03-28 19:00:00,0.70563,0.70626,0.70527,0.70626,196800000.0
2006-03-28 19:05:00,0.70614,0.70671,0.70572,0.70607,444200000.0
2006-03-28 19:10:00,0.70608,0.70667,0.70588,0.70636,212000000.0
2006-03-28 19:15:00,0.70662,0.70695,0.70619,0.70642,100200000.0
2006-03-28 19:20:00,0.70658,0.70682,0.70605,0.7064,192000000.0
2006-03-28 19:25:00,0.70638,0.70688,0.7054,0.70688,195200000.0
2006-03-28 19:30:00,0.70679,0.70779,0.70657,0.70733,176400000.0
2006-03-28 19:35:00,0.70741,0.70796,0.70732,0.70752,148800000.0
2006-03-28 19:40:00,0.70765,0.70839,0.70738,0.70794,153600000.0
2006-03-28 19:45:00,0.70825,0.70859,0.70787,0.70855,205800000.0
2006-03-28 19:50:00,0.7081,0.70853,0.70782,0.70805,178000000.0
2006-03-28 19:55:00,0.70797,0.70821,0.70717,0.70752,182200000.0
2006-03-28 20:00:00,0.70779,0.70789,0.70639,0.70747,70800000.0
2006-03-28 20:05:00,0.70766,0.7079,0.7074,0.70758,70400000.0
2006-03-28 20:15:00,0.70755,0.70796,0.70743,0.70745,80400000.0
2006-03-28 20:20:00,0.70773,0.70811,0.70752,0.70811,43200000.0
2006-03-28 20:25:00,0.70766,0.70817,0.70766,0.70811,38400000.0
2006-03-28 20:30:00,0.70773,0.708,0.70744,0.70765,96400000.0
2006-03-28 20:35:00,0.70763,0.70791,0.70739,0.70759,99200000.0
2006-03-28 20:40:00,0.70783,0.70802,0.70737,0.70778,120400000.0
2006-03-28 20:45:00,0.70747,0.70784,0.70705,0.70705,120000000.0
2006-03-28 20:50:00,0.70785,0.70785,0.70705,0.70733,81600000.0
2006-03-28 20:55:00,0.70728,0.70755,0.70704,0.70713,152000000.0
2006-03-28 21:00:00,0.70713,0.70758,0.70708,0.70758,51600000.0
2006-03-28 21:05:00,0.70731,0.70764,0.70706,0.70734,139200000.0
2006-03-28 21:10:00,0.70759,0.70759,0.70662,0.70718,133600000.0
2006-03-28 21:15:00,0.70693,0.7077,0.70648,0.7071,176200000.0
2006-03-28 21:20:00,0.70686,0.70818,0.70663,0.70803,174400000.0
2006-03-28 21:25:00,0.70792,0.70846,0.70595,0.70757,145600000.0
2006-03-28 21:30:00,0.70795,0.70831,0.70761,0.70797,171600000.0
2006-03-28 21:35:00,0.70799,0.70851,0.70691,0.70819,182400000.0
2006-03-28 21:40:00,0.70807,0.70886,0.70654,0.70811,139200000.0
2006-03-28 21:45:00,0.70808,0.70886,0.70802,0.70862,191200000.0
2006-03-28 21:50:00,0.7088,0.7089,0.70801,0.70841,105000000.0
2006-03-28 21:55:00,0.70803,0.70942,0.70786,0.70885,172800000.0
2006-03-28 22:00:00,0.70892,0.70892,0.70803,0.70831,168800000.0
2006-03-28 22:05:00,0.70808,0.70852,0.70797,0.70808,134400000.0
2006-03-28 22:10:00,0.70818,0.70851,0.70716,0.70789,136000000.0
2006-03-28 22:15:00,0.70793,0.70833,0.70544,0.70815,128000000.0
2006-03-28 22:20:00,0.70772,0.70807,0.7072,0.70754,128000000.0
2006-03-28 22:25:00,0.70779,0.70807,0.7075,0.70793,153600000.0
2006-03-28 22:30:00,0.70776,0.7081,0.70711,0.70771,100200000.0
2006-03-28 22:35:00,0.70758,0.70793,0.70739,0.70772,52800000.0
2006-03-28 22:40:00,0.70767,0.70793,0.70712,0.70792,177000000.0
2006-03-28 22:45:00,0.70772,0.70839,0.70743,0.70839,137600000.0
2006-03-28 22:50:00,0.7079,0.7085,0.70771,0.70803,136000000.0
2006-03-28 22:55:00,0.70796,0.70844,0.70753,0.70775,142800000.0
2006-03-28 23:00:00,0.70811,0.7083,0.70769,0.70805,150400000.0
2006-03-28 23:05:00,0.70814,0.70858,0.70775,0.70834,139600000.0
2006-03-28 23:10:00,0.70764,0.70865,0.70764,0.70865,155600000.0
2006-03-28 23:15:00,0.70847,0.70875,0.70817,0.70861,89000000.0
2006-03-28 23:20:00,0.70841,0.7088,0.70817,0.70817,91200000.0
2006-03-28 23:25:00,0.70857,0.70881,0.70816,0.70844,77200000.0
2006-03-28 23:30:00,0.70808,0.70861,0.70808,0.70858,33600000.0
2006-03-28 23:35:00,0.70832,0.70864,0.7069,0.70813,89600000.0
2006-03-28 23:40:00,0.7081,0.70861,0.70804,0.70861,52800000.0
2006-03-28 23:45:00,0.70838,0.70863,0.70811,0.70832,89000000.0
2006-03-28 23:50:00,0.70835,0.70868,0.70791,0.7084,72000000.0
2006-03-28 23:55:00,0.70845,0.70875,0.70817,0.70854,104400000.0
2006-03-29 00:25:00,0.70846,0.70846,0.70785,0.70802,33600000.0
2006-03-29 00:30:00,0.70712,0.708,0.70599,0.70677,188800000.0
2006-03-29 00:35:00,0.70654,0.70678,0.70601,0.70655,168000000.0
2006-03-29 00:40:00,0.7064,0.7068,0.70581,0.70629,132800000.0
2006-03-29 00:45:00,0.70609,0.70674,0.70593,0.70644,130000000.0
2006-03-29 00:50:00,0.70628,0.70655,0.70586,0.70612,76800000.0
2006-03-29 00:55:00,0.70637,0.70637,0.70549,0.70562,163200000.0
2006-03-29 01:00:00,0.70599,0.70655,0.70555,0.70623,204600000.0
2006-03-29 01:05:00,0.70627,0.70694,0.70456,0.70652,182400000.0
2006-03-29 01:10:00,0.70596,0.70652,0.70581,0.70628,177000000.0
2006-03-29 01:15:00,0.70644,0.70695,0.70621,0.70689,169000000.0
2006-03-29 01:20:00,0.70677,0.70708,0.70412,0.70689,129600000.0
2006-03-29 01:25:00,0.70661,0.70694,0.70614,0.7062,129600000.0
2006-03-29 01:30:00,0.70585,0.70678,0.7042,0.70644,169400000.0
2006-03-29 01:35:00,0.70644,0.70704,0.70611,0.70704,129600000.0
2006-03-29 01:40:00,0.70709,0.70712,0.70652,0.70679,99600000.0
2006-03-29 01:45:00,0.70676,0.70704,0.70649,0.70702,56000000.0
2006-03-29 01:50:00,0.70669,0.70716,0.70658,0.70683,148800000.0
2006-03-29 01:55:00,0.70683,0.70712,0.70663,0.70671,33600000.0
2006-03-29 02:00:00,0.7069,0.7072,0.70656,0.70679,123600000.0
2006-03-29 02:05:00,0.70661,0.70702,0.70616,0.70672,138000000.0
2006-03-29 02:10:00,0.70633,0.70681,0.70623,0.70673,158800000.0
2006-03-29 02:15:00,0.70666,0.70681,0.70621,0.7064,128000000.0
2006-03-29 02:20:00,0.70676,0.70684,0.70636,0.70656,72000000.0
2006-03-29 02:25:00,0.70625,0.70683,0.70461,0.7057,92800000.0
2006-03-29 02:30:00,0.70615,0.70648,0.7059,0.70619,71400000.0
2006-03-29 02:35:00,0.70621,0.70648,0.7057,0.7059,137600000.0
2006-03-29 02:40:00,0.70611,0.70611,0.70335,0.7049,96000000.0
2006-03-29 02:45:00,0.70515,0.70515,0.70349,0.70398,162600000.0
2006-03-29 02:50:00,0.70437,0.70514,0.70424,0.70469,158400000.0
2006-03-29 02:55:00,0.70463,0.7056,0.70438,0.70531,169600000.0
2006-03-29 03:00:00,0.70543,0.70598,0.70517,0.70527,140800000.0
2006-03-29 03:05:00,0.70547,0.70587,0.70481,0.70558,168000000.0
2006-03-29 03:10:00,0.70628,0.70628,0.70443,0.70497,184000000.0
2006-03-29 03:15:00,0.70486,0.7052,0.7036,0.70412,129600000.0
2006-03-29 03:20:00,0.7039,0.70413,0.70336,0.70412,91200000.0
2006-03-29 03:25:00,0.70386,0.70438,0.70363,0.70424,109200000.0
2006-03-29 03:30:00,0.70412,0.70447,0.70211,0.70411,139000000.0
2006-03-29 03:35:00,0.70436,0.70473,0.70391,0.70446,132800000.0
2006-03-29 03:40:00,0.70436,0.70479,0.70412,0.70448,120000000.0
2006-03-29 03:45:00,0.70462,0.70462,0.70337,0.70353,113600000.0
2006-03-29 03:50:00,0.70329,0.70377,0.70152,0.70332,183400000.0
2006-03-29 03:55:00,0.70336,0.70365,0.70272,0.70317,254400000.0
2006-03-29 04:00:00,0.7033,0.70361,0.70208,0.70309,161600000.0
2006-03-29 04:05:00,0.70304,0.70345,0.70246,0.70272,129600000.0
2006-03-29 04:10:00,0.70306,0.70344,0.7027,0.7027,92800000.0
2006-03-29 04:15:00,0.70287,0.70312,0.70264,0.70275,86400000.0
2006-03-29 04:20:00,0.70263,0.703,0.70085,0.70209,129600000.0
2006-03-29 04:25:00,0.70198,0.70242,0.70151,0.70206,192400000.0
2006-03-29 04:30:00,0.70243,0.70252,0.70181,0.70226,125800000.0
2006-03-29 04:35:00,0.70202,0.70287,0.70182,0.7021,152000000.0
2006-03-29 04:45:00,0.7023,0.70233,0.70186,0.70232,100200000.0
2006-03-29 04:50:00,0.70227,0.70232,0.70165,0.70165,109800000.0
2006-03-29 04:55:00,0.70215,0.7022,0.7014,0.70189,153600000.0
2006-03-29 05:00:00,0.70151,0.70202,0.69995,0.70193,157800000.0
2006-03-29 05:05:00,0.70188,0.70251,0.70147,0.70157,187000000.0
2006-03-29 05:10:00,0.70175,0.702,0.70128,0.7014,76800000.0
2006-03-29 05:15:00,0.70183,0.70185,0.70109,0.70127,134400000.0
2006-03-29 05:20:00,0.70157,0.70165,0.70101,0.70135,76800000.0
2006-03-29 05:25:00,0.70121,0.70168,0.70116,0.70137,20800000.0
2006-03-29 05:30:00,0.70173,0.70188,0.70115,0.70188,131200000.0
2006-03-29 05:35:00,0.70162,0.70238,0.70136,0.70212,136000000.0
2006-03-29 05:40:00,0.70194,0.70249,0.70121,0.70145,105600000.0
2006-03-29 05:45:00,0.7017,0.7017,0.70108,0.70135,187000000.0
2006-03-29 05:50:00,0.70185,0.70221,0.70128,0.70189,104000000.0
2006-03-29 05:55:00,0.70177,0.70224,0.70155,0.70196,35200000.0
2006-03-29 06:00:00,0.70213,0.70239,0.70148,0.70229,129600000.0
2006-03-29 06:05:00,0.70198,0.70272,0.70195,0.70216,180800000.0
2006-03-29 06:10:00,0.70265,0.70265,0.70206,0.70213,96000000.0
2006-03-29 06:15:00,0.7022,0.70243,0.70143,0.70165,155200000.0
2006-03-29 06:20:00,0.7018,0.70235,0.7016,0.7016,126800000.0
2006-03-29 06:25:00,0.70191,0.702,0.70119,0.70139,72000000.0
2006-03-29 06:30:00,0.70116,0.70168,0.70088,0.70161,62400000.0
2006-03-29 06:35:00,0.70153,0.70202,0.70135,0.70154,124800000.0
2006-03-29 06:40:00,0.70174,0.70209,0.70131,0.70175,139600000.0
2006-03-29 06:45:00,0.70155,0.70199,0.70109,0.70173,164000000.0
2006-03-29 06:50:00,0.70165,0.7019,0.7012,0.7012,67600000.0
2006-03-29 06:55:00,0.70129,0.70183,0.7011,0.70143,72000000.0
2006-03-29 07:00:00,0.70147,0.70184,0.70121,0.70166,136000000.0
2006-03-29 07:05:00,0.7014,0.70194,0.70116,0.70194,201000000.0
2006-03-29 07:10:00,0.7017,0.70195,0.70124,0.70144,70400000.0
2006-03-29 07:15:00,0.70152,0.70248,0.70112,0.70217,137600000.0
2006-03-29 07:20:00,0.70191,0.70228,0.70142,0.70177,156800000.0
2006-03-29 07:25:00,0.70203,0.70265,0.70191,0.70229,138000000.0
2006-03-29 07:30:00,0.70231,0.70246,0.70179,0.70219,116200000.0
2006-03-29 07:35:00,0.70237,0.70239,0.70087,0.7015,96000000.0
2006-03-29 07:40:00,0.70179,0.70179,0.70084,0.70108,89000000.0
2006-03-29 07:45:00,0.7011,0.70176,0.70055,0.7016,169600000.0
2006-03-29 07:50:00,0.70167,0.70239,0.7,0.70231,225600000.0
2006-03-29 07:55:00,0.70208,0.7027,0.70199,0.7024,181800000.0
2006-03-29 08:00:00,0.70237,0.70322,0.7021,0.70282,211200000.0
2006-03-29 08:05:00,0.70269,0.70316,0.70164,0.70205,154000000.0
2006-03-29 08:10:00,0.70199,0.70331,0.70184,0.70275,154600000.0
2006-03-29 08:15:00,0.70327,0.70327,0.70249,0.7027,172600000.0
2006-03-29 08:20:00,0.70267,0.70293,0.70003,0.70232,139200000.0
2006-03-29 08:25:00,0.70204,0.70255,0.70178,0.70253,68000000.0
2006-03-29 08:30:00,0.70257,0.70269,0.70151,0.70197,162600000.0
2006-03-29 08:35:00,0.70166,0.70258,0.70164,0.70217,192000000.0
2006-03-29 08:40:00,0.7027,0.70283,0.70212,0.70251,172800000.0
2006-03-29 08:45:00,0.70188,0.70312,0.70188,0.70282,172200000.0
2006-03-29 08:50:00,0.70312,0.70394,0.70126,0.70345,174200000.0
2006-03-29 08:55:00,0.70359,0.70399,0.70112,0.70262,134200000.0
2006-03-29 09:00:00,0.70336,0.70376,0.7031,0.70328,192400000.0
2006-03-29 09:05:00,0.70325,0.70353,0.70291,0.70346,57600000.0
2006-03-29 09:10:00,0.70298,0.70368,0.70289,0.70365,187200000.0
2006-03-29 09:15:00,0.70237,0.70348,0.70097,0.7027,176000000.0
2006-03-29 09:20:00,0.70244,0.70288,0.70216,0.70251,171200000.0
2006-03-29 09:25:00,0.70246,0.70343,0.70216,0.70268,181800000.0
2006-03-29 09:30:00,0.70229,0.7033,0.70217,0.70287,201600000.0
2006-03-29 09:35:00,0.70276,0.70318,0.70198,0.70317,164800000.0
2006-03-29 09:40:00,0.70303,0.70383,0.70084,0.70332,211600000.0
2006-03-29 09:45:00,0.70386,0.70424,0.70338,0.70364,196800000.0
2006-03-29 09:50:00,0.70384,0.70427,0.70345,0.70401,139000000.0
2006-03-29 09:55:00,0.70408,0.70442,0.70334,0.70342,196800000.0
2006-03-29 10:00:00,0.7039,0.70397,0.70296,0.70296,211600000.0
2006-03-29 10:05:00,0.70344,0.70394,0.70295,0.70295,168800000.0
2006-03-29 10:10:00,0.70374,0.70403,0.70333,0.70367,163400000.0
2006-03-29 10:15:00,0.70349,0.70416,0.70339,0.70364,191200000.0
2006-03-29 10:20:00,0.70376,0.704,0.70167,0.70345,200400000.0
2006-03-29 10:25:00,0.70349,0.7045,0.70332,0.70422,182400000.0
2006-03-29 10:30:00,0.70428,0.70428,0.70292,0.70346,211200000.0
2006-03-29 10:35:00,0.70408,0.70438,0.7035,0.70407,192000000.0
2006-03-29 10:40:00,0.70434,0.70451,0.70345,0.70386,196600000.0
2006-03-29 10:45:00,0.70412,0.70454,0.70364,0.70428,128400000.0
2006-03-29 10:50:00,0.70448,0.70466,0.70395,0.70428,201400000.0
2006-03-29 10:55:00,0.70392,0.70469,0.70365,0.704,201600000.0
2006-03-29 11:00:00,0.70448,0.70521,0.70394,0.70482,187200000.0
2006-03-29 11:05:00,0.70498,0.70501,0.70268,0.70449,194000000.0
2006-03-29 11:10:00,0.70472,0.70498,0.70428,0.70444,207200000.0
2006-03-29 11:15:00,0.70463,0.70536,0.70436,0.70495,128000000.0
2006-03-29 11:20:00,0.70493,0.70601,0.70468,0.7058,144000000.0
2006-03-29 11:25:00,0.70573,0.70621,0.70531,0.70596,171200000.0
2006-03-29 11:30:00,0.70583,0.70639,0.70546,0.70561,204800000.0
2006-03-29 11:35:00,0.7059,0.70605,0.70541,0.70591,149600000.0
2006-03-29 11:40:00,0.70614,0.70686,0.70491,0.70637,180200000.0
2006-03-29 11:45:00,0.70675,0.70734,0.70606,0.70656,196600000.0
2006-03-29 11:50:00,0.70665,0.70707,0.70446,0.70683,211200000.0
2006-03-29 11:55:00,0.70658,0.70705,0.70652,0.70703,105000000.0
2006-03-29 12:00:00,0.70688,0.70751,0.70438,0.70695,225600000.0
2006-03-29 12:05:00,0.7068,0.70777,0.70678,0.70694,197200000.0
2006-03-29 12:10:00,0.70707,0.70834,0.70662,0.70793,220200000.0
2006-03-29 12:15:00,0.70805,0.70839,0.70755,0.7076,139400000.0
2006-03-29 12:20:00,0.70764,0.70783,0.70486,0.70782,169000000.0
2006-03-29 12:25:00,0.7075,0.70778,0.70536,0.7071,148200000.0
2006-03-29 12:30:00,0.70761,0.70775,0.70693,0.70738,143400000.0
2006-03-29 12:35:00,0.70714,0.70741,0.70692,0.70695,81600000.0
2006-03-29 12:40:00,0.7071,0.70736,0.70643,0.70667,110800000.0
2006-03-29 12:45:00,0.7069,0.70722,0.70629,0.70641,197200000.0
2006-03-29 12:50:00,0.70654,0.70681,0.70545,0.70575,211200000.0
2006-03-29 12:55:00,0.70553,0.7063,0.70543,0.70606,171200000.0
2006-03-29 13:00:00,0.70611,0.70645,0.7049,0.70541,182800000.0
2006-03-29 13:05:00,0.70554,0.70613,0.70516,0.70582,206800000.0
2006-03-29 13:10:00,0.70607,0.70634,0.70527,0.70601,197600000.0
2006-03-29 13:15:00,0.70626,0.70655,0.70563,0.70655,210600000.0
2006-03-29 13:20:00,0.70627,0.70701,0.7059,0.70667,187200000.0
2006-03-29 13:25:00,0.70663,0.70729,0.70632,0.70729,188800000.0
2006-03-29 13:30:00,0.70721,0.70721,0.70613,0.70701,192000000.0
2006-03-29 13:35:00,0.70717,0.7072,0.70646,0.70709,205200000.0
2006-03-29 13:40:00,0.7069,0.70793,0.70674,0.70782,205800000.0
2006-03-29 13:45:00,0.70729,0.70775,0.70704,0.70731,253200000.0
2006-03-29 13:50:00,0.70758,0.70776,0.70707,0.70762,259200000.0
2006-03-29 13:55:00,0.70728,0.70754,0.70693,0.70694,110400000.0
2006-03-29 14:00:00,0.70707,0.7074,0.70686,0.70716,62400000.0
2006-03-29 14:05:00,0.70709,0.70736,0.70673,0.70683,76800000.0
2006-03-29 14:10:00,0.70691,0.70744,0.70654,0.70712,287400000.0
2006-03-29 14:15:00,0.70705,0.70749,0.70632,0.70662,263400000.0
2006-03-29 14:20:00,0.70688,0.70708,0.70654,0.70654,70400000.0
2006-03-29 14:25:00,0.7067,0.70683,0.70604,0.70635,617200000.0
2006-03-29 14:30:00,0.7063,0.70659,0.70542,0.70651,194000000.0
2006-03-29 14:35:00,0.70613,0.70661,0.70527,0.70554,345600000.0
2006-03-29 14:40:00,0.70575,0.70629,0.70519,0.70519,483000000.0
2006-03-29 14:45:00,0.70537,0.70613,0.70537,0.70604,297800000.0
2006-03-29 14:50:00,0.70592,0.7064,0.70569,0.70592,325200000.0
2006-03-29 14:55:00,0.70645,0.70674,0.70553,0.70594,263800000.0
2006-03-29 15:00:00,0.70568,0.70607,0.70523,0.70587,326400000.0
2006-03-29 15:05:00,0.70591,0.70672,0.70537,0.70637,235200000.0
2006-03-29 15:10:00,0.70635,0.70637,0.70545,0.70564,451800000.0
2006-03-29 15:15:00,0.70538,0.70612,0.70367,0.70552,223800000.0
2006-03-29 15:20:00,0.70574,0.70589,0.70522,0.70559,330000000.0
2006-03-29 15:25:00,0.70588,0.706,0.70369,0.70495,413200000.0
2006-03-29 15:30:00,0.70441,0.70585,0.7021,0.70545,411200000.0
2006-03-29 15:35:00,0.70584,0.70593,0.70523,0.70546,432600000.0
2006-03-29 15:40:00,0.70535,0.70606,0.70508,0.70545,219400000.0
2006-03-29 15:45:00,0.70579,0.70583,0.70519,0.70519,377400000.0
2006-03-29 15:50:00,0.70537,0.70565,0.70487,0.70491,354200000.0
2006-03-29 15:55:00,0.70515,0.70541,0.7046,0.7054,273000000.0
2006-03-29 16:00:00,0.70535,0.70586,0.70498,0.70564,493600000.0
2006-03-29 16:05:00,0.70532,0.70597,0.70491,0.70567,563400000.0
2006-03-29 16:10:00,0.70568,0.70606,0.70465,0.70558,427000000.0
2006-03-29 16:15:00,0.70544,0.70624,0.70496,0.70501,397800000.0
2006-03-29 16:20:00,0.70523,0.70564,0.70454,0.70469,421200000.0
2006-03-29 16:25:00,0.70499,0.70499,0.70347,0.70406,288200000.0
2006-03-29 16:30:00,0.70368,0.70464,0.70343,0.70424,739800000.0
2006-03-29 16:35:00,0.70407,0.70436,0.7036,0.70425,345000000.0
2006-03-29 16:40:00,0.7038,0.70437,0.70358,0.70388,407200000.0
2006-03-29 16:45:00,0.70441,0.70495,0.70393,0.70463,776800000.0
2006-03-29 16:50:00,0.70501,0.70536,0.70461,0.70527,595000000.0
2006-03-29 16:55:00,0.70495,0.70561,0.70449,0.70526,544000000.0
2006-03-29 17:00:00,0.7052,0.70676,0.705,0.70622,724000000.0
2006-03-29 17:05:00,0.70621,0.70873,0.70621,0.7087,480800000.0
2006-03-29 17:10:00,0.70813,0.70842,0.70737,0.70801,541800000.0
2006-03-29 17:15:00,0.70774,0.70837,0.70759,0.70831,509600000.0
2006-03-29 17:20:00,0.70833,0.70833,0.70748,0.70765,288000000.0
2006-03-29 17:25:00,0.70749,0.70838,0.70723,0.70801,412600000.0
2006-03-29 17:30:00,0.70794,0.70826,0.70741,0.70774,468400000.0
2006-03-29 17:35:00,0.70791,0.70815,0.70686,0.70766,816000000.0
2006-03-29 17:40:00,0.70757,0.70829,0.70743,0.70822,369600000.0
2006-03-29 17:45:00,0.70784,0.70823,0.70703,0.7075,656000000.0
2006-03-29 17:50:00,0.70723,0.70767,0.70702,0.70744,465800000.0
2006-03-29 17:55:00,0.70751,0.70778,0.70688,0.70721,691200000.0
2006-03-29 18:00:00,0.70686,0.70762,0.70666,0.70666,583400000.0
2006-03-29 18:05:00,0.70688,0.70723,0.7065,0.70695,984800000.0
2006-03-29 18:10:00,0.70732,0.7074,0.70652,0.70689,316600000.0
2006-03-29 18:15:00,0.70659,0.707,0.70629,0.70689,353000000.0
2006-03-29 18:20:00,0.70661,0.70733,0.70645,0.70679,469200000.0
2006-03-29 18:25:00,0.70644,0.70732,0.70633,0.7069,289600000.0
2006-03-29 18:30:00,0.70691,0.70737,0.70355,0.70703,240000000.0
2006-03-29 18:35:00,0.70719,0.70747,0.70562,0.70671,298800000.0
2006-03-29 18:40:00,0.70683,0.70717,0.70661,0.70716,153000000.0
2006-03-29 18:45:00,0.70718,0.7072,0.70602,0.70678,153000000.0
2006-03-29 18:50:00,0.70687,0.70698,0.70589,0.70626,208400000.0
2006-03-29 18:55:00,0.70626,0.70718,0.70616,0.70696,240800000.0
2006-03-29 19:00:00,0.70689,0.70737,0.70609,0.70654,196200000.0
2006-03-29 19:05:00,0.70645,0.70756,0.70614,0.70717,508800000.0
2006-03-29 19:10:00,0.70718,0.70756,0.70689,0.70704,244800000.0
2006-03-29 19:15:00,0.70704,0.70754,0.7065,0.70691,166800000.0
2006-03-29 19:20:00,0.70734,0.7075,0.70674,0.70705,191400000.0
2006-03-29 19:25:00,0.70685,0.7076,0.70683,0.70729,185600000.0
2006-03-29 19:30:00,0.70705,0.70753,0.7068,0.70721,72400000.0
2006-03-29 19:35:00,0.70703,0.70769,0.70698,0.70746,177600000.0
2006-03-29 19:40:00,0.70721,0.70764,0.70695,0.70732,149800000.0
2006-03-29 19:45:00,0.7072,0.7078,0.70674,0.7075,163600000.0
2006-03-29 19:50:00,0.70742,0.70785,0.70705,0.70746,177600000.0
2006-03-29 19:55:00,0.7076,0.70798,0.7073,0.70782,153600000.0
2006-03-29 20:00:00,0.70791,0.70803,0.70586,0.7079,105600000.0
2006-03-29 20:05:00,0.70788,0.70794,0.70755,0.70755,38400000.0
2006-03-29 20:10:00,0.70737,0.70789,0.70733,0.70747,156600000.0
2006-03-29 20:15:00,0.70771,0.70813,0.70727,0.70767,98000000.0
2006-03-29 20:20:00,0.70775,0.70829,0.70597,0.70782,128000000.0
2006-03-29 20:25:00,0.70829,0.70829,0.70768,0.70805,102400000.0
2006-03-29 20:30:00,0.70819,0.70851,0.7079,0.70845,107000000.0
2006-03-29 20:35:00,0.70821,0.70859,0.70803,0.70855,116800000.0
2006-03-29 20:40:00,0.70829,0.70866,0.70808,0.70866,52800000.0
2006-03-29 20:45:00,0.70836,0.7088,0.70804,0.70834,142800000.0
2006-03-29 20:50:00,0.70864,0.70896,0.70718,0.7089,184000000.0
2006-03-29 20:55:00,0.70865,0.7089,0.70839,0.70878,70400000.0
2006-03-29 21:00:00,0.70875,0.70887,0.70831,0.70856,59200000.0
2006-03-29 21:05:00,0.7086,0.70884,0.70799,0.70834,105600000.0
2006-03-29 21:10:00,0.7083,0.7083,0.70762,0.70797,67200000.0
2006-03-29 21:15:00,0.70795,0.70863,0.70733,0.70858,180800000.0
2006-03-29 21:20:00,0.70848,0.7085,0.70795,0.7085,95400000.0
2006-03-29 21:25:00,0.70818,0.70852,0.70575,0.70782,75200000.0
2006-03-29 21:30:00,0.70836,0.70863,0.7081,0.70834,96000000.0
2006-03-29 21:35:00,0.70834,0.70868,0.70808,0.70868,70400000.0
2006-03-29 21:40:00,0.70833,0.70873,0.70811,0.70863,112000000.0
2006-03-29 21:45:00,0.70838,0.70883,0.7082,0.70858,164800000.0
2006-03-29 21:50:00,0.70828,0.7089,0.70828,0.7086,106000000.0
2006-03-29 21:55:00,0.70883,0.70894,0.70685,0.70859,171200000.0
2006-03-29 22:00:00,0.70854,0.70892,0.70824,0.70831,99200000.0
2006-03-29 22:05:00,0.70818,0.70878,0.70818,0.70871,72000000.0
2006-03-29 22:10:00,0.70845,0.70884,0.70824,0.70836,93200000.0
2006-03-29 22:15:00,0.70866,0.70883,0.70514,0.70628,147200000.0
2006-03-29 22:20:00,0.70828,0.70862,0.70795,0.70851,157200000.0
2006-03-29 22:25:00,0.7083,0.70856,0.70702,0.70735,130000000.0
2006-03-29 22:30:00,0.7071,0.70765,0.7071,0.7074,54400000.0
2006-03-29 22:35:00,0.70752,0.70788,0.70733,0.70766,138600000.0
2006-03-29 22:40:00,0.70783,0.70783,0.70723,0.70781,38400000.0
2006-03-29 22:45:00,0.70752,0.70781,0.70698,0.70776,110400000.0
2006-03-29 22:50:00,0.70774,0.70809,0.70716,0.70772,135400000.0
2006-03-29 22:55:00,0.70759,0.70809,0.70747,0.70773,105600000.0
2006-03-29 23:00:00,0.70806,0.70812,0.70755,0.70774,91200000.0
2006-03-29 23:05:00,0.70792,0.70801,0.7075,0.70778,48000000.0
2006-03-29 23:10:00,0.70799,0.70812,0.70742,0.70782,57600000.0
2006-03-29 23:15:00,0.70814,0.70814,0.70756,0.70792,67200000.0
2006-03-29 23:20:00,0.70764,0.70797,0.70729,0.70769,188200000.0
2006-03-29 23:25:00,0.7076,0.70799,0.70741,0.70772,120000000.0
2006-03-29 23:30:00,0.70795,0.70797,0.70745,0.70745,24000000.0
2006-03-29 23:35:00,0.70704,0.70796,0.70633,0.70794,61800000.0
2006-03-29 23:40:00,0.70766,0.70822,0.70761,0.70794,112000000.0
2006-03-29 23:45:00,0.70768,0.70812,0.70746,0.70757,142400000.0
2006-03-29 23:50:00,0.7076,0.70794,0.70708,0.70766,134400000.0
2006-03-29 23:55:00,0.70761,0.708,0.70746,0.70778,60800000.0
2006-03-30 00:30:00,0.70804,0.70863,0.70773,0.70787,124800000.0
2006-03-30 00:35:00,0.70798,0.70841,0.7079,0.70796,128000000.0
2006-03-30 00:40:00,0.70806,0.70845,0.70777,0.70803,136400000.0
2006-03-30 00:45:00,0.70825,0.70876,0.70718,0.70818,113600000.0
2006-03-30 00:50:00,0.70837,0.70877,0.70813,0.7086,112000000.0
2006-03-30 00:55:00,0.7083,0.70908,0.70806,0.70832,163600000.0
2006-03-30 01:00:00,0.70844,0.70885,0.70844,0.70879,32000000.0
2006-03-30 01:05:00,0.70865,0.70868,0.70679,0.70839,234600000.0
2006-03-30 01:10:00,0.70854,0.70872,0.70783,0.70838,133800000.0
2006-03-30 01:15:00,0.70821,0.70873,0.7081,0.7081,97600000.0
2006-03-30 01:20:00,0.70839,0.70882,0.70788,0.70823,89600000.0
2006-03-30 01:25:00,0.70856,0.70882,0.70829,0.7085,77200000.0
2006-03-30 01:30:00,0.70858,0.70887,0.70839,0.7086,28800000.0
2006-03-30 01:35:00,0.70867,0.70895,0.7081,0.70862,82000000.0
2006-03-30 01:40:00,0.70879,0.70917,0.7087,0.7087,66600000.0
2006-03-30 01:45:00,0.70899,0.70956,0.70863,0.70927,113600000.0
2006-03-30 01:50:00,0.70894,0.71048,0.7089,0.71036,141800000.0
2006-03-30 01:55:00,0.7102,0.7106,0.70985,0.71045,161600000.0
2006-03-30 02:00:00,0.71024,0.71121,0.71019,0.71084,91200000.0
2006-03-30 02:05:00,0.71103,0.71153,0.71045,0.71108,158400000.0
2006-03-30 02:10:00,0.71119,0.7122,0.71098,0.7119,122000000.0
2006-03-30 02:15:00,0.71228,0.71242,0.71144,0.71182,168400000.0
2006-03-30 02:20:00,0.71176,0.71183,0.71128,0.71149,136400000.0
2006-03-30 02:25:00,0.71166,0.71167,0.70998,0.71147,107200000.0
2006-03-30 02:30:00,0.71108,0.71198,0.71099,0.71169,116200000.0
2006-03-30 02:35:00,0.71179,0.7124,0.71157,0.71206,176000000.0
2006-03-30 02:40:00,0.71188,0.7124,0.7101,0.71233,154000000.0
2006-03-30 02:45:00,0.71221,0.71258,0.71163,0.71209,88000000.0
2006-03-30 02:50:00,0.71222,0.71256,0.71201,0.71256,124200000.0
2006-03-30 02:55:00,0.71213,0.71259,0.71188,0.71197,57600000.0
2006-03-30 03:00:00,0.71198,0.71222,0.71016,0.71068,114000000.0
2006-03-30 03:05:00,0.71115,0.71163,0.71071,0.711,148200000.0
2006-03-30 03:10:00,0.71104,0.71127,0.71034,0.71074,179600000.0
2006-03-30 03:15:00,0.70952,0.71095,0.70781,0.71034,87800000.0
2006-03-30 03:20:00,0.71078,0.71132,0.71074,0.71119,72000000.0
2006-03-30 03:25:00,0.71101,0.71133,0.71074,0.71118,70400000.0
2006-03-30 03:30:00,0.71096,0.71105,0.70938,0.7105,168400000.0
2006-03-30 03:35:00,0.71078,0.71103,0.71045,0.71094,115600000.0
2006-03-30 03:40:00,0.71077,0.711,0.71042,0.71095,96000000.0
2006-03-30 03:45:00,0.71077,0.71101,0.71046,0.71093,61800000.0
2006-03-30 03:50:00,0.7105,0.71089,0.70921,0.71033,178000000.0
2006-03-30 03:55:00,0.71018,0.71087,0.71015,0.71059,96000000.0
2006-03-30 04:00:00,0.71068,0.71102,0.71042,0.71102,43200000.0
2006-03-30 04:05:00,0.71104,0.71157,0.70974,0.71095,86400000.0
2006-03-30 04:10:00,0.71135,0.71165,0.71087,0.71092,105600000.0
2006-03-30 04:15:00,0.71122,0.71153,0.71064,0.71098,155200000.0
2006-03-30 04:20:00,0.71099,0.71158,0.71002,0.71103,124200000.0
2006-03-30 04:25:00,0.71112,0.71176,0.71078,0.71142,192800000.0
2006-03-30 04:30:00,0.71138,0.71168,0.71087,0.71107,142800000.0
2006-03-30 04:35:00,0.71093,0.71135,0.71068,0.71135,80000000.0
2006-03-30 04:40:00,0.71105,0.71153,0.71083,0.71119,182400000.0
2006-03-30 04:45:00,0.71122,0.71143,0.71087,0.71135,100800000.0
2006-03-30 04:50:00,0.71105,0.71134,0.71072,0.71131,122600000.0
2006-03-30 04:55:00,0.71103,0.71145,0.71082,0.71101,109800000.0
2006-03-30 05:00:00,0.71104,0.71147,0.70927,0.71093,61800000.0
2006-03-30 05:05:00,0.71116,0.71146,0.71094,0.71116,76800000.0
2006-03-30 05:10:00,0.71143,0.71149,0.71091,0.71139,73600000.0
2006-03-30 05:15:00,0.71144,0.71156,0.71098,0.71118,72000000.0
2006-03-30 05:20:00,0.71136,0.71159,0.7107,0.71159,89600000.0
2006-03-30 05:25:00,0.71108,0.71158,0.71087,0.71093,153000000.0
2006-03-30 05:30:00,0.7113,0.71158,0.71053,0.71084,137600000.0
2006-03-30 05:35:00,0.71083,0.71114,0.71059,0.71114,28800000.0
2006-03-30 05:40:00,0.71094,0.71101,0.70793,0.7106,62400000.0
2006-03-30 05:45:00,0.71041,0.71074,0.71019,0.71065,145800000.0
2006-03-30 05:50:00,0.7103,0.71068,0.70957,0.70957,136000000.0
2006-03-30 05:55:00,0.71028,0.71082,0.71019,0.71052,104000000.0
2006-03-30 06:00:00,0.71077,0.71081,0.71001,0.7104,94400000.0
2006-03-30 06:05:00,0.71036,0.71083,0.71028,0.71051,68800000.0
2006-03-30 06:10:00,0.71046,0.71073,0.71016,0.71069,81600000.0
2006-03-30 06:15:00,0.71047,0.71071,0.70998,0.71026,103400000.0
2006-03-30 06:20:00,0.71033,0.71098,0.71009,0.7105,163600000.0
2006-03-30 06:25:00,0.71058,0.71107,0.71039,0.7106,176000000.0
2006-03-30 06:30:00,0.71063,0.71093,0.71034,0.71067,60800000.0
2006-03-30 06:35:00,0.71045,0.71104,0.71042,0.71081,77200000.0
2006-03-30 06:40:00,0.71098,0.71105,0.71047,0.71095,85800000.0
2006-03-30 06:45:00,0.711,0.71102,0.71038,0.71074,120400000.0
2006-03-30 06:50:00,0.71043,0.71113,0.71043,0.711,86400000.0
2006-03-30 06:55:00,0.71051,0.71098,0.71041,0.71059,62400000.0
2006-03-30 07:00:00,0.71035,0.71088,0.71025,0.71061,174800000.0
2006-03-30 07:05:00,0.7105,0.7109,0.7102,0.71076,202000000.0
2006-03-30 07:10:00,0.71089,0.71132,0.71076,0.71103,107200000.0
2006-03-30 07:15:00,0.7108,0.71131,0.7107,0.71104,139200000.0
2006-03-30 07:20:00,0.71136,0.71168,0.7108,0.71161,124800000.0
2006-03-30 07:25:00,0.71132,0.71154,0.71079,0.71104,189800000.0
2006-03-30 07:30:00,0.71082,0.71146,0.71031,0.71061,165200000.0
2006-03-30 07:35:00,0.71059,0.71081,0.71012,0.71044,174400000.0
2006-03-30 07:40:00,0.71025,0.71072,0.70979,0.71026,171000000.0
2006-03-30 07:45:00,0.70985,0.71036,0.70928,0.71033,138000000.0
2006-03-30 07:50:00,0.71011,0.71045,0.70874,0.7098,192000000.0
2006-03-30 07:55:00,0.70993,0.71073,0.7099,0.71026,149200000.0
2006-03-30 08:00:00,0.71009,0.71053,0.70985,0.71034,133800000.0
2006-03-30 08:05:00,0.70977,0.71035,0.70934,0.70977,162000000.0
2006-03-30 08:10:00,0.70988,0.70992,0.70933,0.70956,108600000.0
2006-03-30 08:15:00,0.70986,0.71005,0.70935,0.70997,162400000.0
2006-03-30 08:20:00,0.7099,0.7099,0.70624,0.70918,211200000.0
2006-03-30 08:25:00,0.70911,0.70949,0.70854,0.70924,179200000.0
2006-03-30 08:30:00,0.70951,0.70971,0.70901,0.70942,206800000.0
2006-03-30 08:35:00,0.70909,0.70946,0.70847,0.70863,192400000.0
2006-03-30 08:40:00,0.70878,0.70878,0.70806,0.70833,198200000.0
2006-03-30 08:45:00,0.70833,0.70874,0.70785,0.70836,96400000.0
2006-03-30 08:50:00,0.70842,0.70842,0.70637,0.70829,164200000.0
2006-03-30 08:55:00,0.70813,0.70837,0.70525,0.70775,169600000.0
2006-03-30 09:00:00,0.7076,0.70797,0.7069,0.70724,196600000.0
2006-03-30 09:05:00,0.70701,0.70776,0.70701,0.70774,113000000.0
2006-03-30 09:10:00,0.70734,0.70802,0.70702,0.70778,187000000.0
2006-03-30 09:15:00,0.70755,0.70864,0.70555,0.70825,186000000.0
2006-03-30 09:20:00,0.7082,0.70905,0.70788,0.70866,172800000.0
2006-03-30 09:25:00,0.70861,0.70906,0.70826,0.70875,182400000.0
2006-03-30 09:30:00,0.70861,0.70956,0.70845,0.70928,202000000.0
2006-03-30 09:35:00,0.70928,0.70929,0.70827,0.70898,141200000.0
2006-03-30 09:40:00,0.70897,0.70997,0.70763,0.70993,157200000.0
2006-03-30 09:45:00,0.70933,0.70967,0.70786,0.70844,197200000.0
2006-03-30 09:50:00,0.70801,0.70862,0.7079,0.70804,177000000.0
2006-03-30 09:55:00,0.70819,0.70915,0.70801,0.70903,196800000.0
2006-03-30 10:00:00,0.70865,0.70941,0.70835,0.70896,210800000.0
2006-03-30 10:05:00,0.70886,0.70912,0.70798,0.70849,219000000.0
2006-03-30 10:10:00,0.70917,0.7096,0.70822,0.70929,206400000.0
2006-03-30 10:15:00,0.70929,0.70979,0.70894,0.70932,191400000.0
2006-03-30 10:20:00,0.70958,0.70989,0.70721,0.70984,200400000.0
2006-03-30 10:25:00,0.70947,0.71015,0.7092,0.71013,192000000.0
2006-03-30 10:30:00,0.71014,0.71041,0.70869,0.71002,211200000.0
2006-03-30 10:35:00,0.71027,0.7105,0.70983,0.71016,192000000.0
2006-03-30 10:40:00,0.71001,0.71043,0.70934,0.70935,196200000.0
2006-03-30 10:45:00,0.70929,0.70985,0.70879,0.7094,204600000.0
2006-03-30 10:50:00,0.70934,0.70981,0.70886,0.70964,163200000.0
2006-03-30 10:55:00,0.70948,0.70973,0.70887,0.70919,201600000.0
2006-03-30 11:00:00,0.70891,0.70951,0.70884,0.70915,191400000.0
2006-03-30 11:05:00,0.70921,0.70954,0.70605,0.70891,199800000.0
2006-03-30 11:10:00,0.70895,0.7092,0.70845,0.70908,158400000.0
2006-03-30 11:15:00,0.70877,0.70926,0.70853,0.70925,131000000.0
2006-03-30 11:20:00,0.70881,0.70934,0.70871,0.70894,105000000.0
2006-03-30 11:25:00,0.70902,0.7097,0.7089,0.70891,176000000.0
2006-03-30 11:30:00,0.7091,0.70953,0.70826,0.70929,194000000.0
2006-03-30 11:35:00,0.70927,0.7099,0.70888,0.70911,191400000.0
2006-03-30 11:40:00,0.7091,0.70953,0.70844,0.70898,179200000.0
2006-03-30 11:45:00,0.70918,0.70954,0.70849,0.70923,158400000.0
2006-03-30 11:50:00,0.70955,0.70975,0.70834,0.70948,163600000.0
2006-03-30 11:55:00,0.70945,0.70947,0.70889,0.70917,139200000.0
2006-03-30 12:00:00,0.70871,0.70944,0.70667,0.70936,225600000.0
2006-03-30 12:05:00,0.70904,0.70979,0.70899,0.70961,197200000.0
2006-03-30 12:10:00,0.70941,0.70964,0.70902,0.70911,220800000.0
2006-03-30 12:15:00,0.70944,0.70974,0.70902,0.70969,168000000.0
2006-03-30 12:20:00,0.70947,0.71005,0.7073,0.70958,168000000.0
2006-03-30 12:25:00,0.70989,0.71015,0.70954,0.70981,105600000.0
2006-03-30 12:30:00,0.7101,0.71021,0.70951,0.70996,187600000.0
2006-03-30 12:35:00,0.71007,0.71037,0.70973,0.71,161800000.0
2006-03-30 12:40:00,0.70996,0.71051,0.70971,0.71018,139200000.0
2006-03-30 12:45:00,0.71049,0.71091,0.71005,0.71051,158400000.0
2006-03-30 12:50:00,0.71099,0.71162,0.7102,0.71075,210600000.0
2006-03-30 12:55:00,0.71083,0.71107,0.70999,0.71077,172200000.0
2006-03-30 13:00:00,0.71023,0.71091,0.70964,0.71022,182400000.0
2006-03-30 13:05:00,0.71032,0.71071,0.70964,0.70984,225600000.0
2006-03-30 13:10:00,0.70984,0.70986,0.70865,0.70937,158200000.0
2006-03-30 13:15:00,0.70944,0.70996,0.70907,0.70948,205200000.0
2006-03-30 13:20:00,0.70924,0.70982,0.70905,0.70976,148200000.0
2006-03-30 13:25:00,0.70948,0.7099,0.7093,0.7096,157800000.0
2006-03-30 13:30:00,0.70956,0.71024,0.70935,0.70964,154000000.0
2006-03-30 13:35:00,0.71004,0.71004,0.70909,0.70978,206800000.0
2006-03-30 13:40:00,0.70982,0.70989,0.70943,0.70943,43600000.0
2006-03-30 13:45:00,0.70974,0.71038,0.70914,0.70969,392000000.0
2006-03-30 13:50:00,0.71012,0.71074,0.70788,0.71074,254400000.0
2006-03-30 13:55:00,0.71047,0.71084,0.7101,0.71063,201600000.0
2006-03-30 14:00:00,0.71026,0.71132,0.71026,0.71062,259600000.0
2006-03-30 14:05:00,0.71085,0.71137,0.71045,0.71137,207200000.0
2006-03-30 14:10:00,0.71102,0.71142,0.71039,0.71064,288000000.0
2006-03-30 14:15:00,0.71027,0.71073,0.70965,0.71026,264000000.0
2006-03-30 14:20:00,0.7104,0.71051,0.70981,0.71044,282400000.0
2006-03-30 14:25:00,0.71008,0.71066,0.70976,0.71021,484000000.0
2006-03-30 14:30:00,0.71009,0.71027,0.70973,0.71001,211400000.0
2006-03-30 14:35:00,0.71002,0.71066,0.70975,0.71037,384200000.0
2006-03-30 14:40:00,0.71003,0.71059,0.70966,0.71022,485200000.0
2006-03-30 14:45:00,0.71,0.71041,0.7098,0.70989,230400000.0
2006-03-30 14:50:00,0.70994,0.7103,0.70976,0.71018,201000000.0
2006-03-30 14:55:00,0.71019,0.71025,0.70943,0.70974,205800000.0
2006-03-30 15:00:00,0.71001,0.71078,0.70993,0.71002,191400000.0
2006-03-30 15:05:00,0.71008,0.7105,0.70979,0.71026,139200000.0
2006-03-30 15:10:00,0.71015,0.71025,0.70931,0.70952,450600000.0
2006-03-30 15:15:00,0.70976,0.71099,0.70774,0.71053,233600000.0
2006-03-30 15:20:00,0.71045,0.71096,0.71019,0.71053,342800000.0
2006-03-30 15:25:00,0.71064,0.711,0.70915,0.70991,411600000.0
2006-03-30 15:30:00,0.70778,0.71061,0.70695,0.70929,402400000.0
2006-03-30 15:35:00,0.70932,0.7095,0.7085,0.70883,430800000.0
2006-03-30 15:40:00,0.70842,0.70967,0.70837,0.70874,291200000.0
2006-03-30 15:45:00,0.70883,0.70883,0.70731,0.70753,366200000.0
2006-03-30 15:50:00,0.70736,0.70788,0.70653,0.70713,355200000.0
2006-03-30 15:55:00,0.70704,0.70777,0.70675,0.70777,273600000.0
2006-03-30 16:00:00,0.70763,0.70845,0.70744,0.70789,493000000.0
2006-03-30 16:05:00,0.70818,0.70841,0.70753,0.70808,565400000.0
2006-03-30 16:10:00,0.70693,0.70789,0.70554,0.70762,426000000.0
2006-03-30 16:15:00,0.70725,0.7081,0.70713,0.70805,398800000.0
2006-03-30 16:20:00,0.70815,0.70859,0.70767,0.70812,399200000.0
2006-03-30 16:25:00,0.70823,0.70872,0.70791,0.70831,288000000.0
2006-03-30 16:30:00,0.70826,0.7088,0.70767,0.70767,743800000.0
2006-03-30 16:35:00,0.70776,0.70909,0.7076,0.70843,547000000.0
2006-03-30 16:40:00,0.70832,0.70837,0.70728,0.70772,407800000.0
2006-03-30 16:45:00,0.7077,0.70813,0.70721,0.70768,776200000.0
2006-03-30 16:50:00,0.70744,0.70775,0.70689,0.70708,595000000.0
2006-03-30 16:55:00,0.70719,0.70859,0.70719,0.70797,598800000.0
2006-03-30 17:00:00,0.70768,0.70895,0.70765,0.70869,705800000.0
2006-03-30 17:05:00,0.70897,0.70927,0.7085,0.70911,480200000.0
2006-03-30 17:10:00,0.7087,0.70896,0.70811,0.7083,543000000.0
2006-03-30 17:15:00,0.70875,0.70922,0.70824,0.70886,507000000.0
2006-03-30 17:20:00,0.70874,0.70915,0.70852,0.70905,250000000.0
2006-03-30 17:25:00,0.70871,0.70905,0.70837,0.70871,413000000.0
2006-03-30 17:30:00,0.70904,0.70904,0.70799,0.70849,473800000.0
2006-03-30 17:35:00,0.7082,0.70924,0.7082,0.70893,648000000.0
2006-03-30 17:40:00,0.7093,0.70939,0.70858,0.70879,369800000.0
2006-03-30 17:45:00,0.70874,0.70895,0.7083,0.70858,635600000.0
2006-03-30 17:50:00,0.70826,0.70859,0.7074,0.70786,482400000.0
2006-03-30 17:55:00,0.7076,0.70809,0.70738,0.7077,855200000.0
2006-03-30 18:00:00,0.70774,0.70805,0.70701,0.70727,584200000.0
2006-03-30 18:05:00,0.70717,0.70776,0.70688,0.70745,983600000.0
2006-03-30 18:10:00,0.7069,0.708,0.7069,0.70743,317200000.0
2006-03-30 18:15:00,0.70769,0.70816,0.70722,0.70778,345200000.0
2006-03-30 18:20:00,0.70742,0.70761,0.70658,0.70748,469800000.0
2006-03-30 18:25:00,0.70702,0.70792,0.70661,0.70788,331200000.0
2006-03-30 18:30:00,0.70784,0.70853,0.70487,0.70787,239800000.0
2006-03-30 18:35:00,0.70788,0.70892,0.70731,0.70846,190800000.0
2006-03-30 18:40:00,0.7084,0.709,0.7082,0.70867,200400000.0
2006-03-30 18:45:00,0.70834,0.70867,0.70743,0.70865,354600000.0
2006-03-30 18:50:00,0.70892,0.7101,0.70857,0.70984,206400000.0
2006-03-30 18:55:00,0.70966,0.71016,0.70873,0.70922,244600000.0
2006-03-30 19:00:00,0.70889,0.70928,0.70864,0.70897,196200000.0
2006-03-30 19:05:00,0.70881,0.70909,0.70831,0.70866,508200000.0
2006-03-30 19:10:00,0.70877,0.70927,0.70855,0.70881,206800000.0
2006-03-30 19:15:00,0.70879,0.70921,0.70857,0.70914,75200000.0
2006-03-30 19:20:00,0.70858,0.70908,0.70838,0.70901,190800000.0
2006-03-30 19:25:00,0.70904,0.70906,0.70773,0.70796,128000000.0
2006-03-30 19:30:00,0.70813,0.70838,0.70749,0.70806,185800000.0
2006-03-30 19:35:00,0.70831,0.70841,0.70773,0.70816,148200000.0
2006-03-30 19:40:00,0.70776,0.70829,0.70726,0.70755,208400000.0
2006-03-30 19:45:00,0.70719,0.70802,0.70703,0.70746,199400000.0
2006-03-30 19:50:00,0.70807,0.70858,0.7076,0.70858,178000000.0
2006-03-30 19:55:00,0.70854,0.70967,0.70826,0.70937,182400000.0
2006-03-30 20:00:00,0.70939,0.7099,0.70757,0.7099,142400000.0
2006-03-30 20:05:00,0.70986,0.70989,0.70927,0.70976,106000000.0
2006-03-30 20:10:00,0.70935,0.70985,0.70928,0.70963,110800000.0
2006-03-30 20:15:00,0.70966,0.70975,0.70931,0.70949,43200000.0
2006-03-30 20:20:00,0.70972,0.70972,0.70712,0.70923,144000000.0
2006-03-30 20:25:00,0.70948,0.70954,0.70901,0.70949,141800000.0
2006-03-30 20:30:00,0.70948,0.70948,0.70888,0.70927,96000000.0
2006-03-30 20:35:00,0.70888,0.70924,0.70857,0.70857,123600000.0
2006-03-30 20:40:00,0.70902,0.70935,0.70846,0.70901,189200000.0
2006-03-30 20:45:00,0.70844,0.70907,0.70844,0.70895,144000000.0
2006-03-30 20:50:00,0.70885,0.70896,0.70836,0.70869,77200000.0
2006-03-30 20:55:00,0.709,0.70903,0.7085,0.70894,68800000.0
2006-03-30 21:00:00,0.70854,0.70889,0.70835,0.7086,43200000.0
2006-03-30 21:05:00,0.70885,0.70894,0.70842,0.70859,72000000.0
2006-03-30 21:10:00,0.70859,0.70899,0.70834,0.70899,62400000.0
2006-03-30 21:15:00,0.70876,0.709,0.70832,0.70845,92200000.0
2006-03-30 21:20:00,0.70832,0.7088,0.70799,0.70839,112000000.0
2006-03-30 21:25:00,0.70842,0.70872,0.70789,0.70822,114400000.0
2006-03-30 21:30:00,0.70849,0.70885,0.70828,0.70842,133600000.0
2006-03-30 21:35:00,0.70868,0.70903,0.70846,0.70898,123200000.0
2006-03-30 21:40:00,0.70888,0.70888,0.70631,0.70873,72000000.0
2006-03-30 21:45:00,0.70871,0.70891,0.70837,0.70851,68800000.0
2006-03-30 21:50:00,0.70824,0.70874,0.70821,0.70863,76800000.0
2006-03-30 21:55:00,0.70838,0.70875,0.70635,0.70801,105600000.0
2006-03-30 22:00:00,0.7082,0.70851,0.70804,0.70824,27200000.0
2006-03-30 22:05:00,0.70854,0.70871,0.708,0.70829,153600000.0
2006-03-30 22:10:00,0.70835,0.70855,0.7079,0.70815,108800000.0
2006-03-30 22:15:00,0.70803,0.70854,0.70792,0.70824,139200000.0
2006-03-30 22:20:00,0.7082,0.70856,0.70799,0.70815,89600000.0
2006-03-30 22:25:00,0.70824,0.7085,0.70787,0.70787,48400000.0
2006-03-30 22:30:00,0.70805,0.70836,0.70739,0.7082,150800000.0
2006-03-30 22:35:00,0.70782,0.70829,0.70749,0.70801,124800000.0
2006-03-30 22:40:00,0.70789,0.70826,0.70739,0.7082,144400000.0
2006-03-30 22:45:00,0.70817,0.70849,0.70743,0.70816,109200000.0
2006-03-30 22:50:00,0.70798,0.70847,0.70786,0.70817,100200000.0
2006-03-30 22:55:00,0.70803,0.70843,0.70697,0.70831,150400000.0
2006-03-30 23:00:00,0.70785,0.7083,0.70749,0.70801,146600000.0
2006-03-30 23:05:00,0.70793,0.708,0.70731,0.70739,125800000.0
2006-03-30 23:10:00,0.7074,0.70783,0.70737,0.70738,123200000.0
2006-03-30 23:15:00,0.70774,0.70774,0.70716,0.70738,91200000.0
2006-03-30 23:20:00,0.70728,0.7078,0.70698,0.70725,118400000.0
2006-03-30 23:25:00,0.70741,0.70765,0.70706,0.70729,116800000.0
2006-03-30 23:30:00,0.70648,0.70763,0.70508,0.70763,33600000.0
2006-03-30 23:35:00,0.70764,0.708,0.70725,0.70747,81600000.0
2006-03-30 23:40:00,0.70786,0.70826,0.70757,0.70783,173200000.0
2006-03-30 23:45:00,0.70791,0.7082,0.70733,0.70773,116800000.0
2006-03-30 23:50:00,0.70741,0.70782,0.70699,0.70782,165600000.0
2006-03-30 23:55:00,0.7078,0.70789,0.70734,0.70751,91200000.0
2006-03-31 00:20:00,0.70766,0.70863,0.70756,0.70828,48000000.0
2006-03-31 00:25:00,0.70936,0.71087,0.7092,0.71027,149200000.0
2006-03-31 00:30:00,0.71043,0.71114,0.71021,0.71087,77800000.0
2006-03-31 00:35:00,0.71098,0.71129,0.71064,0.71116,81000000.0
2006-03-31 00:40:00,0.71117,0.71137,0.71056,0.711,97600000.0
2006-03-31 00:45:00,0.71108,0.71147,0.71044,0.71067,147600000.0
2006-03-31 00:50:00,0.71094,0.7112,0.70935,0.70949,120000000.0
2006-03-31 00:55:00,0.70972,0.7098,0.70914,0.70934,146600000.0
2006-03-31 01:00:00,0.70984,0.71023,0.70939,0.70996,216400000.0
2006-03-31 01:05:00,0.70937,0.70986,0.70823,0.70942,234600000.0
2006-03-31 01:10:00,0.70932,0.7097,0.7087,0.70948,167400000.0
2006-03-31 01:15:00,0.7093,0.7101,0.70914,0.70971,146600000.0
2006-03-31 01:20:00,0.70971,0.71056,0.70802,0.71018,96000000.0
2006-03-31 01:25:00,0.71056,0.71058,0.70993,0.7101,130000000.0
2006-03-31 01:30:00,0.71003,0.71047,0.70977,0.71007,129000000.0
2006-03-31 01:35:00,0.70993,0.71041,0.70964,0.71023,56000000.0
2006-03-31 01:40:00,0.70986,0.71057,0.70986,0.71052,94600000.0
2006-03-31 01:45:00,0.71014,0.71062,0.70992,0.7103,116800000.0
2006-03-31 01:50:00,0.71002,0.7104,0.70983,0.7104,92800000.0
2006-03-31 01:55:00,0.71011,0.71052,0.70986,0.7101,126400000.0
2006-03-31 02:00:00,0.71004,0.71051,0.70991,0.70997,94800000.0
2006-03-31 02:05:00,0.70998,0.71029,0.70944,0.70945,129000000.0
2006-03-31 02:10:00,0.70965,0.70995,0.70917,0.70938,96000000.0
2006-03-31 02:15:00,0.70931,0.70966,0.70866,0.70937,163200000.0
2006-03-31 02:20:00,0.70971,0.71041,0.70932,0.70979,168400000.0
2006-03-31 02:25:00,0.70966,0.71008,0.70769,0.70866,128000000.0
2006-03-31 02:30:00,0.70952,0.71016,0.70854,0.70924,151400000.0
2006-03-31 02:35:00,0.70955,0.71001,0.7091,0.70982,196800000.0
2006-03-31 02:40:00,0.7099,0.7105,0.70739,0.70973,153600000.0
2006-03-31 02:45:00,0.70971,0.71014,0.70873,0.70962,147200000.0
2006-03-31 02:50:00,0.70961,0.71005,0.70893,0.70934,147200000.0
2006-03-31 02:55:00,0.70997,0.70997,0.70868,0.70935,171600000.0
2006-03-31 03:00:00,0.70941,0.70989,0.70922,0.70939,177600000.0
2006-03-31 03:05:00,0.70966,0.70966,0.70883,0.7091,110400000.0
2006-03-31 03:10:00,0.70906,0.71126,0.70886,0.71056,202400000.0
2006-03-31 03:15:00,0.71079,0.71214,0.70871,0.71178,160000000.0
2006-03-31 03:20:00,0.71194,0.7126,0.71146,0.71169,138600000.0
2006-03-31 03:25:00,0.71191,0.71208,0.71065,0.7109,134400000.0
2006-03-31 03:30:00,0.71145,0.71237,0.71062,0.71073,125800000.0
2006-03-31 03:35:00,0.71081,0.71162,0.71055,0.71115,142800000.0
2006-03-31 03:40:00,0.71115,0.71155,0.71032,0.71039,172800000.0
2006-03-31 03:45:00,0.71052,0.71107,0.71044,0.71098,87800000.0
2006-03-31 03:50:00,0.71064,0.71106,0.70937,0.71103,123600000.0
2006-03-31 03:55:00,0.71078,0.71102,0.70997,0.71053,252600000.0
2006-03-31 04:00:00,0.71016,0.7108,0.71004,0.71004,141200000.0
2006-03-31 04:10:00,0.7098,0.7103,0.70848,0.70954,120400000.0
2006-03-31 04:15:00,0.70974,0.71001,0.70932,0.70979,57600000.0
2006-03-31 04:20:00,0.70946,0.70977,0.70736,0.70913,134400000.0
2006-03-31 04:25:00,0.70959,0.71015,0.70912,0.70983,201000000.0
2006-03-31 04:30:00,0.70973,0.71026,0.70971,0.71018,99200000.0
2006-03-31 04:35:00,0.70983,0.71027,0.7098,0.70996,74600000.0
2006-03-31 04:40:00,0.70989,0.71016,0.70928,0.70985,144000000.0
2006-03-31 04:45:00,0.70988,0.70999,0.70944,0.70974,80000000.0
2006-03-31 04:50:00,0.70995,0.71,0.70942,0.7096,24000000.0
2006-03-31 04:55:00,0.70955,0.71004,0.70947,0.70976,115200000.0
2006-03-31 05:00:00,0.70983,0.71013,0.70954,0.70983,24000000.0
2006-03-31 05:05:00,0.70988,0.71018,0.70942,0.70982,190400000.0
2006-03-31 05:10:00,0.70974,0.71016,0.70955,0.7097,91600000.0
2006-03-31 05:15:00,0.71017,0.71019,0.70966,0.70984,67600000.0
2006-03-31 05:20:00,0.70981,0.71011,0.70957,0.71011,34000000.0
2006-03-31 05:25:00,0.70993,0.71019,0.70966,0.70981,66600000.0
2006-03-31 05:30:00,0.70998,0.71032,0.70979,0.71003,38400000.0
2006-03-31 05:35:00,0.70989,0.71034,0.7096,0.70978,105000000.0
2006-03-31 05:40:00,0.70996,0.71053,0.70781,0.7102,68200000.0
2006-03-31 05:45:00,0.71004,0.71032,0.7098,0.71028,110400000.0
2006-03-31 05:50:00,0.71038,0.7108,0.70996,0.71014,105000000.0
2006-03-31 05:55:00,0.71053,0.71067,0.71008,0.71024,140200000.0
2006-03-31 06:00:00,0.71042,0.71082,0.71014,0.71014,71400000.0
2006-03-31 06:05:00,0.7102,0.71044,0.70991,0.71037,37800000.0
2006-03-31 06:10:00,0.71005,0.71034,0.70983,0.71009,38400000.0
2006-03-31 06:15:00,0.71034,0.71034,0.70972,0.71019,123600000.0
2006-03-31 06:20:00,0.70991,0.71033,0.70968,0.70971,122000000.0
2006-03-31 06:25:00,0.70981,0.71026,0.70966,0.70996,105600000.0
2006-03-31 06:30:00,0.70994,0.71027,0.70944,0.71,129600000.0
2006-03-31 06:35:00,0.7096,0.7102,0.70948,0.71011,198800000.0
2006-03-31 06:40:00,0.70968,0.71024,0.70967,0.70997,96000000.0
2006-03-31 06:45:00,0.70948,0.71015,0.70948,0.70998,57600000.0
2006-03-31 06:50:00,0.70971,0.71001,0.70947,0.70976,67200000.0
2006-03-31 06:55:00,0.70998,0.71004,0.70901,0.70928,160000000.0
2006-03-31 07:00:00,0.70963,0.70975,0.70913,0.70941,163200000.0
2006-03-31 07:05:00,0.70964,0.70964,0.70899,0.70924,100200000.0
2006-03-31 07:10:00,0.70929,0.70949,0.70888,0.70889,92800000.0
2006-03-31 07:15:00,0.70897,0.70924,0.70795,0.70822,146400000.0
2006-03-31 07:20:00,0.70853,0.70881,0.70836,0.70854,24000000.0
2006-03-31 07:25:00,0.70856,0.7091,0.70842,0.7087,164800000.0
2006-03-31 07:30:00,0.70875,0.70968,0.70852,0.70914,124800000.0
2006-03-31 07:35:00,0.7094,0.70966,0.70883,0.70916,121600000.0
2006-03-31 07:40:00,0.70933,0.70951,0.70879,0.70926,133200000.0
2006-03-31 07:45:00,0.70916,0.70962,0.70866,0.70924,68800000.0
2006-03-31 07:50:00,0.70933,0.70966,0.70731,0.70934,181800000.0
2006-03-31 07:55:00,0.70922,0.70968,0.70901,0.70968,110400000.0
2006-03-31 08:00:00,0.70968,0.71131,0.70932,0.7106,211400000.0
2006-03-31 08:05:00,0.7109,0.71117,0.71057,0.71073,166200000.0
2006-03-31 08:10:00,0.71053,0.71128,0.71035,0.71128,179200000.0
2006-03-31 08:15:00,0.71132,0.71132,0.71031,0.71052,177600000.0
2006-03-31 08:20:00,0.71042,0.71095,0.708,0.70988,210600000.0
2006-03-31 08:25:00,0.70971,0.71016,0.70945,0.70989,186000000.0
2006-03-31 08:30:00,0.70985,0.71012,0.70951,0.70952,129600000.0
2006-03-31 08:35:00,0.71008,0.71008,0.70942,0.70942,72000000.0
2006-03-31 08:40:00,0.7098,0.70987,0.70887,0.70965,160000000.0
2006-03-31 08:45:00,0.7098,0.71012,0.7089,0.70918,139200000.0
2006-03-31 08:50:00,0.70964,0.71016,0.70684,0.70969,149000000.0
2006-03-31 08:55:00,0.70972,0.71042,0.70951,0.70989,115200000.0
2006-03-31 09:00:00,0.71004,0.71041,0.70942,0.70956,160000000.0
2006-03-31 09:05:00,0.70927,0.71042,0.70927,0.71016,107600000.0
2006-03-31 09:10:00,0.70988,0.71056,0.70961,0.71028,186600000.0
2006-03-31 09:15:00,0.70956,0.71028,0.70796,0.71011,171000000.0
2006-03-31 09:20:00,0.70995,0.71004,0.70939,0.70946,100600000.0
2006-03-31 09:25:00,0.70946,0.71097,0.70946,0.71024,182400000.0
2006-03-31 09:30:00,0.71083,0.71083,0.70986,0.71025,201600000.0
2006-03-31 09:35:00,0.71019,0.71127,0.70967,0.71096,177600000.0
2006-03-31 09:40:00,0.71078,0.71143,0.70901,0.71134,195200000.0
2006-03-31 09:45:00,0.71106,0.71163,0.71084,0.71122,200400000.0
2006-03-31 09:50:00,0.71089,0.71167,0.71069,0.71135,138000000.0
2006-03-31 09:55:00,0.71153,0.71166,0.71065,0.71121,196800000.0
2006-03-31 10:00:00,0.71127,0.71144,0.71035,0.71035,210600000.0
2006-03-31 10:05:00,0.71078,0.71121,0.71002,0.71062,186600000.0
2006-03-31 10:10:00,0.71101,0.71175,0.71047,0.71175,207600000.0
2006-03-31 10:15:00,0.71153,0.71193,0.71122,0.71165,158800000.0
2006-03-31 10:20:00,0.71143,0.7117,0.70901,0.71168,202000000.0
2006-03-31 10:25:00,0.71139,0.71204,0.71113,0.71145,148200000.0
2006-03-31 10:30:00,0.71162,0.71194,0.71092,0.71142,212000000.0
2006-03-31 10:35:00,0.71166,0.7119,0.71084,0.71148,191400000.0
2006-03-31 10:40:00,0.71127,0.7121,0.71094,0.71185,158400000.0
2006-03-31 10:45:00,0.71165,0.71213,0.7111,0.71185,206400000.0
2006-03-31 10:50:00,0.7117,0.71215,0.71117,0.71201,163200000.0
2006-03-31 10:55:00,0.71128,0.71191,0.7109,0.71114,134800000.0
2006-03-31 11:00:00,0.71083,0.71122,0.7092,0.70947,187200000.0
2006-03-31 11:05:00,0.70917,0.71009,0.7076,0.70965,199200000.0
2006-03-31 11:10:00,0.70965,0.71082,0.70944,0.7104,205200000.0
2006-03-31 11:15:00,0.71089,0.71105,0.70989,0.71017,157800000.0
2006-03-31 11:20:00,0.71075,0.71107,0.7101,0.71047,196200000.0
2006-03-31 11:25:00,0.71113,0.71129,0.71033,0.71109,168400000.0
2006-03-31 11:30:00,0.71126,0.7115,0.71036,0.71146,201600000.0
2006-03-31 11:35:00,0.71109,0.71179,0.71103,0.71126,192000000.0
2006-03-31 11:40:00,0.71164,0.71237,0.71091,0.71186,166800000.0
2006-03-31 11:45:00,0.71179,0.71226,0.71124,0.71159,162600000.0
2006-03-31 11:50:00,0.71228,0.71248,0.70975,0.71188,211200000.0
2006-03-31 11:55:00,0.71212,0.71223,0.71159,0.71203,144000000.0
2006-03-31 12:00:00,0.71174,0.71214,0.70967,0.71066,225000000.0
2006-03-31 12:05:00,0.71116,0.71145,0.71074,0.71101,196200000.0
2006-03-31 12:10:00,0.71125,0.71131,0.7105,0.71102,220800000.0
2006-03-31 12:15:00,0.71101,0.71155,0.71064,0.71117,220800000.0
2006-03-31 12:20:00,0.71073,0.71172,0.7093,0.71163,206400000.0
2006-03-31 12:25:00,0.71117,0.71176,0.7094,0.71166,111200000.0
2006-03-31 12:30:00,0.71141,0.71172,0.71111,0.71146,149000000.0
2006-03-31 12:35:00,0.71152,0.71239,0.71064,0.71202,157800000.0
2006-03-31 12:40:00,0.71192,0.71283,0.71183,0.71232,215800000.0
2006-03-31 12:45:00,0.71198,0.71286,0.71198,0.71263,197200000.0
2006-03-31 12:50:00,0.71256,0.71275,0.71189,0.71267,173600000.0
2006-03-31 12:55:00,0.71215,0.71266,0.71189,0.71218,173200000.0
2006-03-31 13:00:00,0.71216,0.71311,0.71208,0.71287,182400000.0
2006-03-31 13:05:00,0.71261,0.71334,0.71225,0.71271,196200000.0
2006-03-31 13:10:00,0.71276,0.71276,0.71196,0.71196,162000000.0
2006-03-31 13:15:00,0.71203,0.7126,0.71176,0.7126,206800000.0
2006-03-31 13:20:00,0.71245,0.71245,0.71151,0.71185,148800000.0
2006-03-31 13:25:00,0.71171,0.71193,0.71124,0.71182,187600000.0
2006-03-31 13:30:00,0.71152,0.71181,0.71105,0.71148,190800000.0
2006-03-31 13:35:00,0.71139,0.71172,0.7111,0.71111,172800000.0
2006-03-31 13:40:00,0.71117,0.71163,0.71096,0.71114,163200000.0
2006-03-31 13:45:00,0.71156,0.71185,0.71092,0.71144,289400000.0
2006-03-31 13:50:00,0.71144,0.71182,0.70987,0.71112,120400000.0
2006-03-31 13:55:00,0.71146,0.71201,0.71118,0.71168,154000000.0
2006-03-31 14:00:00,0.71169,0.71198,0.71125,0.71145,274600000.0
2006-03-31 14:05:00,0.71158,0.7118,0.71107,0.71159,245200000.0
2006-03-31 14:10:00,0.71107,0.71171,0.71104,0.71139,288000000.0
2006-03-31 14:15:00,0.71162,0.71178,0.71095,0.71112,185600000.0
2006-03-31 14:20:00,0.71105,0.71132,0.71051,0.71051,283200000.0
2006-03-31 14:25:00,0.71047,0.71116,0.71047,0.71104,617400000.0
2006-03-31 14:30:00,0.7107,0.71098,0.70974,0.71003,255400000.0
2006-03-31 14:35:00,0.71006,0.71077,0.70992,0.71018,385000000.0
2006-03-31 14:40:00,0.71049,0.71077,0.70966,0.70998,483600000.0
2006-03-31 14:45:00,0.71011,0.71042,0.70961,0.71018,168400000.0
2006-03-31 14:50:00,0.71047,0.71102,0.71006,0.71076,267600000.0
2006-03-31 14:55:00,0.71086,0.71159,0.71021,0.71051,264400000.0
2006-03-31 15:00:00,0.71033,0.71093,0.70968,0.71,293000000.0
2006-03-31 15:05:00,0.71019,0.71023,0.70929,0.70984,242600000.0
2006-03-31 15:10:00,0.70932,0.70997,0.70932,0.70969,449600000.0
2006-03-31 15:15:00,0.7098,0.71065,0.70831,0.71023,243200000.0
2006-03-31 15:20:00,0.71033,0.71114,0.71025,0.71114,321400000.0
2006-03-31 15:25:00,0.711,0.7113,0.70912,0.71055,413000000.0
2006-03-31 15:30:00,0.7099,0.71155,0.70788,0.711,401000000.0
2006-03-31 15:35:00,0.71081,0.71162,0.71068,0.71078,431400000.0
2006-03-31 15:40:00,0.71096,0.71197,0.71059,0.71165,291200000.0
2006-03-31 15:45:00,0.71163,0.71275,0.71141,0.71257,366400000.0
2006-03-31 15:50:00,0.71259,0.71306,0.71119,0.71139,354400000.0
2006-03-31 15:55:00,0.71161,0.71244,0.71104,0.71244,273600000.0
2006-03-31 16:00:00,0.71216,0.71247,0.71075,0.71135,494400000.0
2006-03-31 16:05:00,0.71108,0.71176,0.71092,0.71153,565800000.0
2006-03-31 16:10:00,0.71159,0.71178,0.71027,0.71161,422600000.0
2006-03-31 16:15:00,0.71126,0.7118,0.71106,0.71157,397800000.0
2006-03-31 16:20:00,0.71135,0.71173,0.71017,0.71032,421600000.0
2006-03-31 16:25:00,0.71064,0.71114,0.71026,0.71114,288000000.0
2006-03-31 16:30:00,0.71112,0.71215,0.71099,0.71186,744400000.0
2006-03-31 16:35:00,0.71198,0.71315,0.71182,0.7128,547200000.0
2006-03-31 16:40:00,0.7132,0.71332,0.71233,0.71303,405800000.0
2006-03-31 16:45:00,0.71271,0.7132,0.71218,0.7129,778800000.0
2006-03-31 16:50:00,0.71278,0.71306,0.71219,0.71245,595000000.0
2006-03-31 16:55:00,0.7127,0.713,0.71201,0.71217,603200000.0
2006-03-31 17:00:00,0.71234,0.71306,0.71181,0.71236,722400000.0
2006-03-31 17:05:00,0.71239,0.7126,0.71156,0.71221,489400000.0
2006-03-31 17:10:00,0.71236,0.71349,0.71217,0.71293,541600000.0
2006-03-31 17:15:00,0.71335,0.71473,0.71314,0.71468,509200000.0
2006-03-31 17:20:00,0.71451,0.71514,0.71426,0.71459,288400000.0
2006-03-31 17:25:00,0.71478,0.7151,0.7143,0.71472,412000000.0
2006-03-31 17:30:00,0.71486,0.71489,0.71411,0.71415,470200000.0
2006-03-31 17:35:00,0.71419,0.7145,0.71371,0.71438,816200000.0
2006-03-31 17:40:00,0.71419,0.71509,0.71412,0.71509,370400000.0
2006-03-31 17:45:00,0.71509,0.71582,0.71488,0.71523,662600000.0
2006-03-31 17:50:00,0.71489,0.71545,0.71471,0.71535,468600000.0
2006-03-31 17:55:00,0.71533,0.71544,0.71453,0.71472,860600000.0
2006-03-31 18:00:00,0.71479,0.71546,0.71419,0.71457,587200000.0
2006-03-31 18:05:00,0.71456,0.71486,0.71399,0.71452,981000000.0
2006-03-31 18:10:00,0.71479,0.71484,0.71408,0.71454,282400000.0
2006-03-31 18:15:00,0.71483,0.71507,0.7144,0.71483,226000000.0
2006-03-31 18:20:00,0.71446,0.71493,0.7141,0.71485,229800000.0
2006-03-31 18:25:00,0.71425,0.71542,0.71406,0.71507,326200000.0
2006-03-31 18:30:00,0.71491,0.71539,0.71357,0.7145,244800000.0
2006-03-31 18:35:00,0.71469,0.71579,0.71397,0.71574,295200000.0
2006-03-31 18:40:00,0.71551,0.71762,0.71534,0.71719,201000000.0
2006-03-31 18:45:00,0.71727,0.71778,0.71658,0.71733,355400000.0
2006-03-31 18:50:00,0.71728,0.7186,0.71718,0.71797,212400000.0
2006-03-31 18:55:00,0.71754,0.71873,0.71729,0.71867,240800000.0
2006-03-31 19:00:00,0.71871,0.71909,0.71814,0.71839,196200000.0
2006-03-31 19:05:00,0.71866,0.71874,0.71801,0.71834,508400000.0
2006-03-31 19:10:00,0.71851,0.71886,0.71807,0.71847,206400000.0
2006-03-31 19:15:00,0.71837,0.71912,0.71813,0.71865,130400000.0
2006-03-31 19:20:00,0.71911,0.71911,0.71816,0.7184,192000000.0
2006-03-31 19:25:00,0.71833,0.71871,0.718,0.71864,163000000.0
2006-03-31 19:30:00,0.71841,0.71904,0.71832,0.71902,146600000.0
2006-03-31 19:35:00,0.71854,0.71916,0.71851,0.71901,109800000.0
2006-03-31 19:40:00,0.719,0.71918,0.71847,0.71871,108800000.0
2006-03-31 19:45:00,0.71894,0.71894,0.71827,0.71878,162600000.0
2006-03-31 19:50:00,0.71863,0.71891,0.71815,0.7184,177600000.0
2006-03-31 19:55:00,0.71842,0.71905,0.71828,0.71859,185600000.0
2006-03-31 20:00:00,0.71864,0.71889,0.71822,0.71877,97600000.0
2006-03-31 20:05:00,0.71835,0.71881,0.71833,0.71873,56000000.0
2006-03-31 20:10:00,0.71847,0.71871,0.71817,0.71847,72000000.0
2006-03-31 20:15:00,0.7184,0.71889,0.71813,0.71882,153600000.0
2006-03-31 20:20:00,0.71845,0.71893,0.7184,0.71869,52200000.0
2006-03-31 20:25:00,0.71889,0.71896,0.71844,0.71867,62400000.0
2006-03-31 20:30:00,0.71863,0.7192,0.71851,0.71908,100800000.0
2006-03-31 20:35:00,0.71912,0.71924,0.71866,0.71887,69200000.0
2006-03-31 20:40:00,0.71862,0.7192,0.71854,0.71888,115200000.0
2006-03-31 20:45:00,0.71872,0.71924,0.7186,0.71865,113000000.0
2006-03-31 20:50:00,0.71919,0.71931,0.71749,0.71868,112000000.0
2006-03-31 20:55:00,0.71883,0.71886,0.71836,0.71842,64000000.0
2006-03-31 21:00:00,0.71857,0.71896,0.71836,0.71854,93800000.0
2006-03-31 21:05:00,0.71893,0.71893,0.71832,0.71849,120000000.0
2006-03-31 21:10:00,0.71847,0.71884,0.71825,0.71847,28800000.0
2006-03-31 21:15:00,0.71852,0.71884,0.71801,0.71825,116600000.0
2006-03-31 21:20:00,0.71863,0.71893,0.71822,0.71886,100200000.0
2006-03-31 21:25:00,0.71874,0.71935,0.7185,0.71902,120000000.0
2006-03-31 21:30:00,0.71925,0.71925,0.71868,0.71914,133800000.0
2006-03-31 21:35:00,0.71856,0.71905,0.71854,0.71874,36800000.0
2006-03-31 21:40:00,0.71868,0.71894,0.71846,0.71878,38400000.0
2006-03-31 21:45:00,0.71854,0.71912,0.71841,0.71886,106400000.0
2006-03-31 21:50:00,0.71878,0.71917,0.71849,0.71849,67200000.0
2006-03-31 21:55:00,0.71891,0.71955,0.71686,0.71908,157800000.0
2006-03-31 22:00:00,0.71905,0.71946,0.71851,0.71854,130000000.0
2006-03-31 22:05:00,0.71866,0.71912,0.71844,0.71886,158800000.0
2006-03-31 22:10:00,0.71885,0.71925,0.71859,0.71913,113400000.0
2006-03-31 22:15:00,0.71879,0.71922,0.71879,0.71917,38400000.0
2006-03-31 22:20:00,0.71896,0.71919,0.71852,0.71908,97600000.0
2006-03-31 22:25:00,0.71887,0.71916,0.71873,0.71891,30400000.0
2006-03-31 22:30:00,0.7187,0.71927,0.7187,0.71925,57000000.0
2006-03-31 22:35:00,0.71894,0.71937,0.71894,0.7191,27200000.0
2006-03-31 22:40:00,0.71908,0.71936,0.71877,0.7192,110800000.0
2006-03-31 23:05:00,0.71894,0.71951,0.71885,0.71944,133800000.0
2006-03-31 23:10:00,0.71938,0.72,0.71911,0.71974,158800000.0
2006-03-31 23:15:00,0.71939,0.71969,0.71907,0.71929,178000000.0
2006-03-31 23:20:00,0.71925,0.72033,0.71899,0.71993,125800000.0
2006-03-31 23:25:00,0.72012,0.72012,0.71954,0.71985,116800000.0
2006-03-31 23:30:00,0.71924,0.71995,0.71767,0.71923,133800000.0
2006-03-31 23:35:00,0.71983,0.71988,0.71928,0.71982,51200000.0
2006-03-31 23:40:00,0.71928,0.71986,0.71928,0.71986,37800000.0
2006-03-31 23:45:00,0.71987,0.72013,0.71936,0.71966,169400000.0
2006-03-31 23:50:00,0.71959,0.71987,0.71932,0.71961,80400000.0
2006-03-31 23:55:00,0.71949,0.71981,0.71915,0.71936,86400000.0
2006-04-02 23:50:00,0.71894,0.71931,0.71678,0.71684,188800000.0
2006-04-02 23:55:00,0.71673,0.71721,0.7167,0.7167,67200000.0
2006-04-03 00:00:00,0.71692,0.71783,0.71661,0.71783,192000000.0
2006-04-03 00:05:00,0.71752,0.71791,0.71724,0.71766,124800000.0
2006-04-03 00:10:00,0.71743,0.7181,0.71734,0.71802,105400000.0
2006-04-03 00:15:00,0.71776,0.71827,0.71759,0.71781,158400000.0
2006-04-03 00:20:00,0.71799,0.71837,0.71771,0.71813,134400000.0
2006-04-03 00:25:00,0.71786,0.71851,0.71786,0.71815,123200000.0
2006-04-03 00:30:00,0.7181,0.7185,0.71807,0.71848,33600000.0
2006-04-03 00:35:00,0.71809,0.71863,0.71784,0.71786,171200000.0
2006-04-03 00:40:00,0.71837,0.71848,0.71759,0.71824,141200000.0
2006-04-03 00:45:00,0.7183,0.71856,0.7176,0.71812,100800000.0
2006-04-03 00:50:00,0.71819,0.71848,0.71785,0.71804,100200000.0
2006-04-03 00:55:00,0.71796,0.71834,0.71778,0.71793,76800000.0
2006-04-03 01:00:00,0.71809,0.7185,0.71786,0.71846,129600000.0
2006-04-03 01:05:00,0.71813,0.71868,0.71744,0.71769,197200000.0
2006-04-03 01:10:00,0.71727,0.71793,0.71727,0.71748,72000000.0
2006-04-03 01:15:00,0.71791,0.718,0.71743,0.71756,91200000.0
2006-04-03 01:20:00,0.7175,0.71786,0.71514,0.71768,100800000.0
2006-04-03 01:25:00,0.71749,0.71805,0.71713,0.71803,152000000.0
2006-04-03 01:30:00,0.71782,0.71831,0.7167,0.71804,104000000.0
2006-04-03 01:35:00,0.71814,0.71851,0.71801,0.71804,34000000.0
2006-04-03 01:40:00,0.71846,0.71867,0.71789,0.71811,169600000.0
2006-04-03 01:45:00,0.71797,0.71845,0.71789,0.71811,65600000.0
2006-04-03 01:50:00,0.71798,0.71863,0.71791,0.71827,65600000.0
2006-04-03 01:55:00,0.71828,0.71926,0.71825,0.71883,166800000.0
2006-04-03 02:00:00,0.71874,0.71961,0.71846,0.71936,121800000.0
2006-04-03 02:05:00,0.7192,0.71963,0.71902,0.71918,70400000.0
2006-04-03 02:10:00,0.71945,0.71993,0.719,0.71988,118400000.0
2006-04-03 02:15:00,0.71968,0.72032,0.71948,0.71983,163600000.0
2006-04-03 02:20:00,0.72014,0.72147,0.71993,0.72081,163200000.0
2006-04-03 02:25:00,0.72058,0.72082,0.7179,0.7195,145600000.0
2006-04-03 02:30:00,0.71954,0.71993,0.71921,0.71983,147600000.0
2006-04-03 02:35:00,0.71978,0.71999,0.71931,0.71931,182800000.0
2006-04-03 02:40:00,0.71922,0.72037,0.71707,0.71958,147200000.0
2006-04-03 02:45:00,0.71963,0.72006,0.71903,0.71973,115200000.0
2006-04-03 02:50:00,0.71981,0.72052,0.71961,0.71996,84800000.0
2006-04-03 02:55:00,0.72017,0.72048,0.71942,0.71965,186600000.0
2006-04-03 03:00:00,0.71927,0.71956,0.71882,0.71904,133800000.0
2006-04-03 03:05:00,0.71876,0.7192,0.71834,0.71875,137600000.0
2006-04-03 03:10:00,0.71866,0.71867,0.7178,0.71839,194000000.0
2006-04-03 03:15:00,0.718,0.71855,0.71532,0.71804,137000000.0
2006-04-03 03:20:00,0.71797,0.7185,0.71782,0.7179,138000000.0
2006-04-03 03:25:00,0.71793,0.71819,0.71741,0.71784,144000000.0
2006-04-03 03:30:00,0.71788,0.71967,0.71787,0.71882,152000000.0
2006-04-03 03:35:00,0.7184,0.71898,0.71825,0.71828,172800000.0
2006-04-03 03:40:00,0.71856,0.71878,0.71819,0.71842,110400000.0
2006-04-03 03:45:00,0.71848,0.71848,0.7176,0.71766,112000000.0
2006-04-03 03:50:00,0.71741,0.71781,0.71548,0.71749,113600000.0
2006-04-03 03:55:00,0.71775,0.71779,0.7166,0.71721,254400000.0
2006-04-03 04:00:00,0.71723,0.71779,0.7169,0.71779,113600000.0
2006-04-03 04:05:00,0.71788,0.71806,0.7174,0.71756,108800000.0
2006-04-03 04:10:00,0.71783,0.71837,0.71782,0.718,62400000.0
2006-04-03 04:15:00,0.71832,0.71847,0.71769,0.71818,131200000.0
2006-04-03 04:20:00,0.71811,0.71887,0.71666,0.71846,126400000.0
2006-04-03 04:25:00,0.71855,0.71914,0.7183,0.71894,124200000.0
2006-04-03 04:30:00,0.71846,0.71948,0.71846,0.71904,96000000.0
2006-04-03 04:35:00,0.71879,0.71939,0.71868,0.71914,154400000.0
2006-04-03 04:40:00,0.71915,0.71939,0.7187,0.71913,148800000.0
2006-04-03 04:45:00,0.71866,0.719,0.71839,0.7185,115000000.0
2006-04-03 04:50:00,0.71853,0.71988,0.71853,0.71988,142400000.0
2006-04-03 04:55:00,0.71984,0.72001,0.71911,0.71977,153600000.0
2006-04-03 05:00:00,0.7197,0.72022,0.71767,0.71944,157800000.0
2006-04-03 05:05:00,0.71936,0.71996,0.71892,0.71993,149200000.0
2006-04-03 05:10:00,0.71992,0.71992,0.71912,0.71919,186400000.0
2006-04-03 05:15:00,0.71953,0.71972,0.71878,0.71918,148000000.0
2006-04-03 05:20:00,0.71857,0.71911,0.71852,0.71885,57600000.0
2006-04-03 05:25:00,0.71899,0.71966,0.71875,0.71935,153600000.0
2006-04-03 05:30:00,0.71923,0.71974,0.71895,0.71969,109800000.0
2006-04-03 05:35:00,0.71944,0.71969,0.71909,0.71957,129600000.0
2006-04-03 05:40:00,0.7194,0.71967,0.71902,0.71947,67200000.0
2006-04-03 05:45:00,0.71901,0.71947,0.71851,0.71873,157200000.0
2006-04-03 05:50:00,0.71878,0.71931,0.71878,0.71882,67200000.0
2006-04-03 05:55:00,0.71921,0.71923,0.71857,0.71891,104000000.0
2006-04-03 06:00:00,0.7191,0.71947,0.71847,0.71919,158400000.0
2006-04-03 06:05:00,0.7192,0.71947,0.71874,0.71911,76800000.0
2006-04-03 06:10:00,0.71929,0.71968,0.71898,0.71913,118200000.0
2006-04-03 06:15:00,0.71875,0.71965,0.71862,0.71933,149000000.0
2006-04-03 06:20:00,0.71935,0.72037,0.7192,0.71985,120400000.0
2006-04-03 06:25:00,0.71989,0.7206,0.71973,0.71976,157200000.0
2006-04-03 06:30:00,0.72031,0.72031,0.71963,0.71982,129600000.0
2006-04-03 06:35:00,0.71993,0.72008,0.7194,0.71978,146000000.0
2006-04-03 06:40:00,0.7195,0.71999,0.71905,0.71956,168000000.0
2006-04-03 06:45:00,0.71915,0.71978,0.71874,0.71874,167200000.0
2006-04-03 06:50:00,0.71867,0.71996,0.71857,0.71957,151200000.0
2006-04-03 06:55:00,0.71949,0.71978,0.71901,0.71923,167400000.0
2006-04-03 07:00:00,0.71955,0.71978,0.71908,0.71908,137600000.0
2006-04-03 07:05:00,0.71917,0.71954,0.71843,0.71884,204600000.0
2006-04-03 07:10:00,0.71863,0.7191,0.71832,0.7191,160000000.0
2006-04-03 07:15:00,0.71893,0.71916,0.71867,0.71911,64000000.0
2006-04-03 07:20:00,0.71901,0.71906,0.71861,0.71902,36800000.0
2006-04-03 07:25:00,0.71877,0.71917,0.71838,0.71862,181800000.0
2006-04-03 07:30:00,0.7189,0.71895,0.71793,0.71844,128000000.0
2006-04-03 07:35:00,0.71872,0.71957,0.71848,0.71939,187400000.0
2006-04-03 07:40:00,0.7191,0.71943,0.71887,0.71894,67200000.0
2006-04-03 07:45:00,0.71905,0.72006,0.71882,0.71963,134400000.0
2006-04-03 07:50:00,0.71976,0.72001,0.71816,0.71956,182800000.0
2006-04-03 07:55:00,0.71979,0.71986,0.71912,0.71978,182400000.0
2006-04-03 08:00:00,0.71962,0.71969,0.71884,0.71909,211600000.0
2006-04-03 08:05:00,0.71951,0.71951,0.71863,0.71874,148800000.0
2006-04-03 08:10:00,0.71908,0.71978,0.71864,0.71949,136400000.0
2006-04-03 08:15:00,0.7195,0.7198,0.71887,0.71938,187200000.0
2006-04-03 08:20:00,0.71935,0.71939,0.71691,0.71871,110400000.0
2006-04-03 08:25:00,0.71914,0.71925,0.71845,0.719,138600000.0
2006-04-03 08:30:00,0.71859,0.71924,0.7185,0.71924,172800000.0
2006-04-03 08:35:00,0.7191,0.72001,0.71886,0.71972,192000000.0
2006-04-03 08:40:00,0.7198,0.72072,0.71962,0.72044,209600000.0
2006-04-03 08:45:00,0.72069,0.72095,0.72016,0.72084,167400000.0
2006-04-03 08:50:00,0.72047,0.72083,0.71885,0.71989,155200000.0
2006-04-03 08:55:00,0.7201,0.72064,0.71771,0.72063,168000000.0
2006-04-03 09:00:00,0.72055,0.7209,0.7198,0.72039,187000000.0
2006-04-03 09:05:00,0.72002,0.72059,0.71976,0.72004,161800000.0
2006-04-03 09:10:00,0.72009,0.72053,0.7197,0.71988,186000000.0
2006-04-03 09:15:00,0.71983,0.7201,0.71799,0.71984,161600000.0
2006-04-03 09:20:00,0.71955,0.72009,0.71935,0.71977,139600000.0
2006-04-03 09:25:00,0.71986,0.71996,0.7193,0.71962,144000000.0
2006-04-03 09:30:00,0.71998,0.72023,0.71957,0.71993,201600000.0
2006-04-03 09:35:00,0.71991,0.72033,0.71943,0.71956,167000000.0
2006-04-03 09:40:00,0.7196,0.72015,0.71793,0.7201,123200000.0
2006-04-03 09:45:00,0.71965,0.72049,0.71965,0.72004,205200000.0
2006-04-03 09:50:00,0.72005,0.72047,0.71956,0.71976,177600000.0
2006-04-03 09:55:00,0.71953,0.72004,0.71916,0.71979,197200000.0
2006-04-03 10:00:00,0.71986,0.72017,0.7191,0.71938,210600000.0
2006-04-03 10:05:00,0.7194,0.72004,0.71907,0.71931,187600000.0
2006-04-03 10:10:00,0.71982,0.72028,0.71936,0.71985,168800000.0
2006-04-03 10:15:00,0.72022,0.72066,0.71975,0.71998,192000000.0
2006-04-03 10:20:00,0.72004,0.72029,0.71784,0.71977,200400000.0
2006-04-03 10:25:00,0.7196,0.72075,0.71955,0.72075,161600000.0
2006-04-03 10:30:00,0.72086,0.72091,0.71885,0.71986,210600000.0
2006-04-03 10:35:00,0.72018,0.72043,0.7198,0.71984,158800000.0
2006-04-03 10:40:00,0.71999,0.72042,0.71958,0.72036,161600000.0
2006-04-03 10:45:00,0.71996,0.72045,0.71957,0.72031,206400000.0
2006-04-03 10:50:00,0.71999,0.72033,0.71945,0.71945,147600000.0
2006-04-03 10:55:00,0.71945,0.72014,0.71922,0.71983,153600000.0
2006-04-03 11:00:00,0.71981,0.72016,0.71944,0.71976,117600000.0
2006-04-03 11:05:00,0.71993,0.72031,0.71957,0.71984,156200000.0
2006-04-03 11:10:00,0.72002,0.72043,0.71971,0.72013,172800000.0
2006-04-03 11:15:00,0.72006,0.72038,0.71976,0.72008,124200000.0
2006-04-03 11:20:00,0.71989,0.72099,0.71989,0.72099,158200000.0
2006-04-03 11:25:00,0.72095,0.72138,0.72055,0.72094,175400000.0
2006-04-03 11:30:00,0.72091,0.72123,0.72058,0.7209,120000000.0
2006-04-03 11:35:00,0.72078,0.72091,0.71975,0.72015,192400000.0
2006-04-03 11:40:00,0.71999,0.72062,0.71976,0.7203,163200000.0
2006-04-03 11:45:00,0.72027,0.72116,0.71977,0.72087,196200000.0
2006-04-03 11:50:00,0.72113,0.7213,0.71889,0.72122,210400000.0
2006-04-03 11:55:00,0.72092,0.72118,0.72046,0.72103,177600000.0
2006-04-03 12:00:00,0.7205,0.72127,0.71767,0.72127,154000000.0
2006-04-03 12:05:00,0.7208,0.72132,0.72054,0.72096,195000000.0
2006-04-03 12:10:00,0.72108,0.72131,0.7205,0.72066,186600000.0
2006-04-03 12:15:00,0.7205,0.72111,0.72034,0.72071,220800000.0
2006-04-03 12:20:00,0.72096,0.72096,0.72023,0.72023,115200000.0
2006-04-03 12:25:00,0.7206,0.72097,0.71855,0.7209,182400000.0
2006-04-03 12:30:00,0.72078,0.72106,0.72009,0.72055,187600000.0
2006-04-03 12:35:00,0.7211,0.72119,0.72048,0.72119,204600000.0
2006-04-03 12:40:00,0.72095,0.72135,0.72073,0.72085,120000000.0
2006-04-03 12:45:00,0.72115,0.7212,0.72032,0.7211,196800000.0
2006-04-03 12:50:00,0.7208,0.72106,0.71989,0.7205,172800000.0
2006-04-03 12:55:00,0.72026,0.72084,0.71992,0.72018,138600000.0
2006-04-03 13:00:00,0.72065,0.72148,0.72026,0.72148,143400000.0
2006-04-03 13:05:00,0.72161,0.72186,0.72098,0.72155,182400000.0
2006-04-03 13:10:00,0.72177,0.722,0.72103,0.72195,158800000.0
2006-04-03 13:15:00,0.72173,0.72239,0.72149,0.72207,214400000.0
2006-04-03 13:20:00,0.7223,0.72235,0.72176,0.72179,149200000.0
2006-04-03 13:25:00,0.72187,0.72237,0.72176,0.72192,121600000.0
2006-04-03 13:30:00,0.72179,0.72206,0.72149,0.72194,76800000.0
2006-04-03 13:35:00,0.72147,0.72202,0.7212,0.72129,158400000.0
2006-04-03 13:40:00,0.72147,0.72189,0.72038,0.72118,206800000.0
2006-04-03 13:45:00,0.72083,0.72164,0.72037,0.72141,406600000.0
2006-04-03 13:50:00,0.72134,0.72235,0.7193,0.72117,292000000.0
2006-04-03 13:55:00,0.72165,0.72205,0.72142,0.72178,120400000.0
2006-04-03 14:00:00,0.72157,0.72208,0.72129,0.72156,259600000.0
2006-04-03 14:05:00,0.72178,0.72203,0.72107,0.72166,244800000.0
2006-04-03 14:10:00,0.72126,0.72196,0.72101,0.72143,240800000.0
2006-04-03 14:15:00,0.72124,0.72158,0.72078,0.72156,264400000.0
2006-04-03 14:20:00,0.72115,0.72161,0.72054,0.72102,294400000.0
2006-04-03 14:25:00,0.72069,0.72125,0.72014,0.72014,618400000.0
2006-04-03 14:30:00,0.72014,0.72044,0.71981,0.71988,264800000.0
2006-04-03 14:35:00,0.71998,0.71998,0.71848,0.71885,365200000.0
2006-04-03 14:40:00,0.71885,0.71939,0.71868,0.71915,483600000.0
2006-04-03 14:45:00,0.71878,0.71921,0.71825,0.71883,297000000.0
2006-04-03 14:50:00,0.71851,0.71955,0.71849,0.71927,360400000.0
2006-04-03 14:55:00,0.71908,0.71994,0.71898,0.71985,263400000.0
2006-04-03 15:00:00,0.71968,0.72038,0.71934,0.72013,326400000.0
2006-04-03 15:05:00,0.71996,0.72109,0.7199,0.72075,239800000.0
2006-04-03 15:10:00,0.72055,0.72093,0.72004,0.72043,449800000.0
2006-04-03 15:15:00,0.72036,0.72064,0.71813,0.72,223400000.0
2006-04-03 15:20:00,0.72061,0.72067,0.71957,0.71996,326800000.0
2006-04-03 15:25:00,0.71962,0.71993,0.71786,0.71948,413000000.0
2006-04-03 15:30:00,0.71637,0.71975,0.71637,0.71967,364400000.0
2006-04-03 15:35:00,0.7193,0.72002,0.71919,0.71968,432000000.0
2006-04-03 15:40:00,0.71937,0.71991,0.71918,0.71956,294200000.0
2006-04-03 15:45:00,0.71945,0.72021,0.71945,0.71967,359400000.0
2006-04-03 15:50:00,0.71973,0.7203,0.71916,0.71928,354400000.0
2006-04-03 15:55:00,0.71958,0.71981,0.71845,0.71863,273400000.0
2006-04-03 16:00:00,0.71843,0.72028,0.71826,0.72028,494800000.0
2006-04-03 16:05:00,0.7198,0.72047,0.71974,0.72041,567200000.0
2006-04-03 16:10:00,0.71999,0.72041,0.71807,0.71959,426000000.0
2006-04-03 16:15:00,0.71956,0.71998,0.71928,0.71941,396000000.0
2006-04-03 16:20:00,0.71939,0.71994,0.71915,0.71945,398200000.0
2006-04-03 16:25:00,0.72002,0.7201,0.71922,0.71981,288400000.0
2006-04-03 16:30:00,0.71984,0.71988,0.71915,0.71975,742200000.0
2006-04-03 16:35:00,0.71972,0.71975,0.71879,0.71936,547200000.0
2006-04-03 16:40:00,0.71959,0.71966,0.71859,0.71883,369000000.0
2006-04-03 16:45:00,0.71866,0.71916,0.71852,0.71884,775200000.0
2006-04-03 16:50:00,0.7191,0.71984,0.71853,0.71984,596400000.0
2006-04-03 16:55:00,0.71953,0.71998,0.71902,0.71957,599200000.0
2006-04-03 17:00:00,0.72,0.72032,0.71899,0.71962,717000000.0
2006-04-03 17:05:00,0.71985,0.71988,0.71899,0.71927,489400000.0
2006-04-03 17:10:00,0.71903,0.71948,0.71862,0.71911,543600000.0
2006-04-03 17:15:00,0.7188,0.71946,0.71871,0.71893,509000000.0
2006-04-03 17:20:00,0.71886,0.71961,0.71868,0.71899,287400000.0
2006-04-03 17:25:00,0.71874,0.71973,0.71851,0.71948,411400000.0
2006-04-03 17:30:00,0.71978,0.71978,0.71865,0.71885,480200000.0
2006-04-03 17:35:00,0.71903,0.71941,0.71867,0.71941,814000000.0
2006-04-03 17:40:00,0.71917,0.71992,0.7189,0.71961,369000000.0
2006-04-03 17:45:00,0.71959,0.72029,0.71939,0.7197,473200000.0
2006-04-03 17:50:00,0.72024,0.72039,0.71969,0.72029,491200000.0
2006-04-03 17:55:00,0.72038,0.72038,0.71919,0.71972,857400000.0
2006-04-03 18:00:00,0.71971,0.71997,0.7188,0.71972,585400000.0
2006-04-03 18:05:00,0.71966,0.71997,0.71881,0.71901,985200000.0
2006-04-03 18:10:00,0.71924,0.71968,0.71883,0.71929,316200000.0
2006-04-03 18:15:00,0.71934,0.71953,0.71883,0.7191,345600000.0
2006-04-03 18:20:00,0.71919,0.71944,0.71818,0.71883,470200000.0
2006-04-03 18:25:00,0.71874,0.71911,0.71824,0.71886,331200000.0
2006-04-03 18:30:00,0.71848,0.71931,0.71845,0.71904,216000000.0
2006-04-03 18:35:00,0.71909,0.71963,0.71785,0.71923,293600000.0
2006-04-03 18:40:00,0.71955,0.71964,0.71882,0.71882,201600000.0
2006-04-03 18:45:00,0.71889,0.71948,0.71806,0.71898,354400000.0
2006-04-03 18:50:00,0.71918,0.72,0.71882,0.71972,206400000.0
2006-04-03 18:55:00,0.71999,0.72025,0.71917,0.71965,241400000.0
2006-04-03 19:00:00,0.71947,0.71985,0.71872,0.71918,196200000.0
2006-04-03 19:05:00,0.71932,0.71935,0.71854,0.71871,445400000.0
2006-04-03 19:10:00,0.71861,0.71946,0.71836,0.71912,243600000.0
2006-04-03 19:15:00,0.7193,0.71989,0.71897,0.7196,140600000.0
2006-04-03 19:20:00,0.71986,0.72005,0.71898,0.71944,192200000.0
2006-04-03 19:25:00,0.71944,0.71947,0.71841,0.71864,199800000.0
2006-04-03 19:30:00,0.71881,0.71881,0.71736,0.71795,140200000.0
2006-04-03 19:35:00,0.71759,0.71787,0.71673,0.71691,140800000.0
2006-04-03 19:40:00,0.71683,0.71713,0.71568,0.71583,217600000.0
2006-04-03 19:45:00,0.71553,0.71608,0.71501,0.71527,203200000.0
2006-04-03 19:50:00,0.71534,0.71599,0.71518,0.71539,177600000.0
2006-04-03 19:55:00,0.7159,0.7159,0.7142,0.71504,175800000.0
2006-04-03 20:00:00,0.71459,0.71514,0.7121,0.71397,182400000.0
2006-04-03 20:05:00,0.71392,0.71428,0.71341,0.71412,121000000.0
2006-04-03 20:10:00,0.71406,0.71479,0.71369,0.71384,179600000.0
2006-04-03 20:15:00,0.71392,0.71511,0.71389,0.71508,200000000.0
2006-04-03 20:20:00,0.71493,0.71527,0.71225,0.715,174400000.0
2006-04-03 20:25:00,0.71475,0.71525,0.71439,0.71487,174800000.0
2006-04-03 20:30:00,0.71497,0.71521,0.71435,0.7148,98000000.0
2006-04-03 20:35:00,0.71458,0.71508,0.71422,0.71473,175400000.0
2006-04-03 20:40:00,0.71487,0.7154,0.71455,0.71474,144000000.0
2006-04-03 20:45:00,0.71455,0.71506,0.71405,0.7145,188000000.0
2006-04-03 20:50:00,0.7144,0.71463,0.71235,0.71412,131200000.0
2006-04-03 20:55:00,0.71418,0.71448,0.71348,0.71383,186000000.0
2006-04-03 21:00:00,0.71348,0.71399,0.71326,0.71399,116800000.0
2006-04-03 21:05:00,0.71374,0.71464,0.71374,0.71458,139200000.0
2006-04-03 21:10:00,0.71459,0.71459,0.71381,0.71412,132800000.0
2006-04-03 21:15:00,0.71436,0.71455,0.71397,0.71455,88400000.0
2006-04-03 21:20:00,0.71368,0.7147,0.71368,0.71429,24000000.0
2006-04-03 21:25:00,0.71415,0.71455,0.71392,0.71454,62400000.0
2006-04-03 21:30:00,0.71435,0.71465,0.71421,0.71425,30400000.0
2006-04-03 21:35:00,0.71466,0.71467,0.71417,0.71433,64000000.0
2006-04-03 21:45:00,0.71423,0.7145,0.71382,0.71395,129000000.0
2006-04-03 21:50:00,0.71428,0.71434,0.71348,0.71355,167200000.0
2006-04-03 21:55:00,0.71341,0.71403,0.71267,0.7127,96000000.0
2006-04-03 22:00:00,0.71343,0.71395,0.71331,0.71348,84800000.0
2006-04-03 22:05:00,0.71325,0.71405,0.71325,0.71395,159400000.0
2006-04-03 22:10:00,0.71397,0.71414,0.71343,0.71372,145000000.0
2006-04-03 22:15:00,0.71366,0.71415,0.71337,0.71345,131000000.0
2006-04-03 22:20:00,0.71358,0.71366,0.71306,0.71314,95400000.0
2006-04-03 22:25:00,0.71358,0.71361,0.71289,0.71329,91200000.0
2006-04-03 22:30:00,0.71311,0.71345,0.71267,0.71317,86400000.0
2006-04-03 22:35:00,0.71306,0.71337,0.71285,0.71309,28800000.0
2006-04-03 22:45:00,0.71294,0.71325,0.71265,0.71316,33600000.0
2006-04-03 22:50:00,0.71331,0.71337,0.71266,0.71287,129800000.0
2006-04-03 22:55:00,0.71284,0.71326,0.71261,0.71276,123200000.0
2006-04-03 23:25:00,0.71228,0.71251,0.71198,0.71223,48000000.0
2006-04-03 23:30:00,0.71238,0.7127,0.71194,0.71219,101200000.0
2006-04-03 23:35:00,0.71257,0.71311,0.71101,0.71281,160400000.0
2006-04-03 23:40:00,0.71311,0.71314,0.71254,0.71254,78400000.0
2006-04-03 23:45:00,0.7127,0.71298,0.71247,0.71263,38400000.0
2006-04-03 23:50:00,0.71295,0.71295,0.71227,0.71253,76800000.0
2006-04-03 23:55:00,0.71239,0.71296,0.71226,0.71273,102400000.0
2006-04-04 00:00:00,0.71262,0.71308,0.71243,0.7128,115200000.0
2006-04-04 00:05:00,0.71296,0.71323,0.71255,0.71282,124800000.0
2006-04-04 00:10:00,0.71277,0.71333,0.7126,0.71274,134800000.0
2006-04-04 00:15:00,0.71301,0.71334,0.7128,0.71283,139200000.0
2006-04-04 00:20:00,0.71309,0.7135,0.71266,0.71326,134400000.0
2006-04-04 00:25:00,0.71315,0.7133,0.71273,0.71281,146000000.0
2006-04-04 00:30:00,0.71289,0.71314,0.71231,0.71257,115600000.0
2006-04-04 00:35:00,0.71284,0.71287,0.71222,0.71261,129800000.0
2006-04-04 00:40:00,0.71288,0.71293,0.71219,0.71244,86400000.0
2006-04-04 00:45:00,0.71232,0.71261,0.71135,0.71163,139200000.0
2006-04-04 00:50:00,0.71167,0.7119,0.70934,0.70938,172200000.0
2006-04-04 00:55:00,0.70966,0.7101,0.70837,0.7089,175200000.0
2006-04-04 01:00:00,0.70913,0.70935,0.7085,0.70902,227600000.0
2006-04-04 01:05:00,0.70934,0.70934,0.70691,0.7077,234600000.0
2006-04-04 01:10:00,0.70816,0.70894,0.70722,0.70866,167400000.0
2006-04-04 01:15:00,0.70876,0.70876,0.70754,0.70795,174400000.0
2006-04-04 01:20:00,0.70821,0.70873,0.7065,0.708,183600000.0
2006-04-04 01:25:00,0.708,0.70841,0.7076,0.7081,206400000.0
2006-04-04 01:35:00,0.70787,0.7091,0.70764,0.7091,162600000.0
2006-04-04 01:40:00,0.70928,0.71,0.709,0.70954,136000000.0
2006-04-04 01:45:00,0.71017,0.71017,0.70906,0.70929,102400000.0
2006-04-04 01:50:00,0.70895,0.71009,0.70892,0.71001,94400000.0
2006-04-04 01:55:00,0.70996,0.7107,0.70961,0.7102,157800000.0
2006-04-04 02:00:00,0.71027,0.71085,0.70991,0.71026,113600000.0
2006-04-04 02:05:00,0.71019,0.71048,0.70976,0.71025,163200000.0
2006-04-04 02:10:00,0.71037,0.71052,0.70964,0.71002,162600000.0
2006-04-04 02:15:00,0.70991,0.7104,0.70938,0.70938,131600000.0
2006-04-04 02:20:00,0.70968,0.70973,0.70884,0.70925,180800000.0
2006-04-04 02:25:00,0.7093,0.71001,0.70836,0.7093,86400000.0
2006-04-04 02:30:00,0.70986,0.71015,0.7093,0.70968,110400000.0
2006-04-04 02:35:00,0.70968,0.70968,0.70856,0.70872,180800000.0
2006-04-04 02:40:00,0.70862,0.70913,0.70589,0.70886,114600000.0
2006-04-04 02:45:00,0.7085,0.70905,0.7079,0.7088,98000000.0
2006-04-04 02:50:00,0.70895,0.70953,0.70871,0.70902,108600000.0
2006-04-04 02:55:00,0.70902,0.70925,0.70859,0.70925,167800000.0
2006-04-04 03:00:00,0.70906,0.70945,0.70872,0.70873,118400000.0
2006-04-04 03:05:00,0.70905,0.70928,0.70843,0.709,179000000.0
2006-04-04 03:10:00,0.70868,0.70913,0.70825,0.70854,188800000.0
2006-04-04 03:15:00,0.70817,0.7088,0.70651,0.70827,136400000.0
2006-04-04 03:20:00,0.70865,0.7091,0.70833,0.70866,128800000.0
2006-04-04 03:25:00,0.70871,0.70903,0.70806,0.70836,105600000.0
2006-04-04 03:30:00,0.70835,0.70883,0.7055,0.70789,154000000.0
2006-04-04 03:35:00,0.70796,0.70892,0.70773,0.70849,178000000.0
2006-04-04 03:40:00,0.70866,0.70894,0.70817,0.7085,165200000.0
2006-04-04 03:45:00,0.70818,0.70868,0.70788,0.70845,133600000.0
2006-04-04 03:50:00,0.7079,0.70876,0.70644,0.70831,156800000.0
2006-04-04 03:55:00,0.70832,0.70861,0.70733,0.70785,206400000.0
2006-04-04 04:00:00,0.70756,0.70917,0.70736,0.70911,133200000.0
2006-04-04 04:05:00,0.70872,0.70938,0.70839,0.70902,155200000.0
2006-04-04 04:10:00,0.7088,0.70915,0.7083,0.7083,100800000.0
2006-04-04 04:15:00,0.70893,0.709,0.70796,0.70829,187200000.0
2006-04-04 04:20:00,0.7081,0.70864,0.70642,0.70802,145600000.0
2006-04-04 04:25:00,0.70793,0.70848,0.7078,0.70839,147600000.0
2006-04-04 04:30:00,0.70851,0.70851,0.70785,0.7082,24000000.0
2006-04-04 04:35:00,0.70818,0.70872,0.70799,0.70865,106600000.0
2006-04-04 04:40:00,0.70854,0.70861,0.70777,0.708,144000000.0
2006-04-04 04:45:00,0.70784,0.70866,0.70776,0.70825,227200000.0
2006-04-04 04:50:00,0.70794,0.70833,0.70766,0.70805,105600000.0
2006-04-04 04:55:00,0.70792,0.70818,0.70711,0.70766,159600000.0
2006-04-04 05:00:00,0.70765,0.70765,0.70541,0.70726,157800000.0
2006-04-04 05:05:00,0.70747,0.70782,0.7073,0.70738,86400000.0
2006-04-04 05:10:00,0.70767,0.70812,0.70744,0.70784,118400000.0
2006-04-04 05:15:00,0.70804,0.70827,0.7074,0.70763,178600000.0
2006-04-04 05:20:00,0.70765,0.70859,0.70722,0.70844,187600000.0
2006-04-04 05:25:00,0.70821,0.7086,0.70791,0.70809,115200000.0
2006-04-04 05:30:00,0.70838,0.70848,0.7079,0.7079,72000000.0
2006-04-04 05:35:00,0.70805,0.70841,0.70784,0.70823,73600000.0
2006-04-04 05:40:00,0.70819,0.70819,0.70748,0.70769,96000000.0
2006-04-04 05:45:00,0.70778,0.70833,0.70762,0.708,118400000.0
2006-04-04 05:50:00,0.70838,0.70844,0.70782,0.70828,136000000.0
2006-04-04 05:55:00,0.70762,0.70824,0.70707,0.70758,167400000.0
2006-04-04 06:00:00,0.70802,0.70858,0.70762,0.70784,168000000.0
2006-04-04 06:05:00,0.7079,0.70838,0.70742,0.70778,176000000.0
2006-04-04 06:10:00,0.7081,0.70836,0.70742,0.70742,171200000.0
2006-04-04 06:15:00,0.7074,0.70765,0.70629,0.70708,176800000.0
2006-04-04 06:20:00,0.70695,0.70761,0.70672,0.70706,148600000.0
2006-04-04 06:25:00,0.70695,0.70804,0.70631,0.70779,170000000.0
2006-04-04 06:30:00,0.70804,0.70924,0.70796,0.7089,151800000.0
2006-04-04 06:35:00,0.70866,0.70982,0.70863,0.70903,192000000.0
2006-04-04 06:40:00,0.70899,0.70959,0.70881,0.70932,124800000.0
2006-04-04 06:45:00,0.70932,0.70974,0.70911,0.70926,134400000.0
2006-04-04 06:50:00,0.70972,0.70996,0.7094,0.70967,100800000.0
2006-04-04 06:55:00,0.70956,0.70988,0.70936,0.70988,38400000.0
2006-04-04 07:00:00,0.70989,0.71007,0.70943,0.70977,96000000.0
2006-04-04 07:05:00,0.70967,0.70991,0.70932,0.70933,76200000.0
2006-04-04 07:10:00,0.70922,0.71002,0.70898,0.70974,162600000.0
2006-04-04 07:15:00,0.70961,0.70986,0.70839,0.70878,176200000.0
2006-04-04 07:20:00,0.70926,0.70953,0.70882,0.70906,124800000.0
2006-04-04 07:25:00,0.70907,0.70975,0.70811,0.70928,137000000.0
2006-04-04 07:30:00,0.70947,0.70977,0.70893,0.70894,110400000.0
2006-04-04 07:35:00,0.70921,0.70983,0.70921,0.70942,134400000.0
2006-04-04 07:40:00,0.70952,0.70961,0.70911,0.70916,30400000.0
2006-04-04 07:45:00,0.70925,0.70962,0.70853,0.70888,93800000.0
2006-04-04 07:50:00,0.70959,0.7099,0.70803,0.70984,177000000.0
2006-04-04 07:55:00,0.70964,0.7103,0.70943,0.71027,182400000.0
2006-04-04 08:00:00,0.71012,0.71012,0.70969,0.7099,48400000.0
2006-04-04 08:05:00,0.70995,0.70995,0.70869,0.70911,164200000.0
2006-04-04 08:10:00,0.70898,0.70954,0.70896,0.70946,95400000.0
2006-04-04 08:15:00,0.70927,0.70952,0.70877,0.7094,117800000.0
2006-04-04 08:20:00,0.70943,0.70943,0.70858,0.70886,124800000.0
2006-04-04 08:25:00,0.70863,0.70934,0.70852,0.70857,172200000.0
2006-04-04 08:30:00,0.70855,0.70965,0.70822,0.70931,206400000.0
2006-04-04 08:35:00,0.70971,0.70976,0.70878,0.70894,153800000.0
2006-04-04 08:40:00,0.70884,0.70925,0.70819,0.70896,194000000.0
2006-04-04 08:45:00,0.70924,0.71022,0.70885,0.71021,168000000.0
2006-04-04 08:50:00,0.70983,0.7102,0.7078,0.70943,164800000.0
2006-04-04 08:55:00,0.70978,0.7101,0.70771,0.7091,171200000.0
2006-04-04 09:00:00,0.70886,0.7091,0.70838,0.70871,182400000.0
2006-04-04 09:05:00,0.70855,0.70881,0.70788,0.70841,137000000.0
2006-04-04 09:10:00,0.70815,0.70866,0.70783,0.70802,186600000.0
2006-04-04 09:15:00,0.70798,0.70829,0.70682,0.70796,188800000.0
2006-04-04 09:20:00,0.70801,0.70883,0.70768,0.70813,172800000.0
2006-04-04 09:25:00,0.70789,0.70875,0.7077,0.70831,148200000.0
2006-04-04 09:30:00,0.70865,0.70877,0.70755,0.70784,201400000.0
2006-04-04 09:35:00,0.70741,0.70773,0.70579,0.70627,162400000.0
2006-04-04 09:40:00,0.70563,0.70662,0.70423,0.70645,201000000.0
2006-04-04 09:45:00,0.70617,0.70659,0.70497,0.7051,197200000.0
2006-04-04 09:50:00,0.70495,0.70525,0.70436,0.70482,177600000.0
2006-04-04 09:55:00,0.70457,0.70535,0.70433,0.70532,196600000.0
2006-04-04 10:00:00,0.70534,0.70541,0.70466,0.7053,211600000.0
2006-04-04 10:05:00,0.70513,0.70539,0.70362,0.70407,224800000.0
2006-04-04 10:10:00,0.70448,0.70501,0.70424,0.70439,206400000.0
2006-04-04 10:15:00,0.70466,0.70554,0.7044,0.70513,191400000.0
2006-04-04 10:20:00,0.70531,0.70559,0.70336,0.70525,201000000.0
2006-04-04 10:25:00,0.70498,0.706,0.70469,0.70578,190600000.0
2006-04-04 10:30:00,0.7059,0.7059,0.70494,0.70588,158400000.0
2006-04-04 10:35:00,0.70584,0.70612,0.70464,0.70476,192000000.0
2006-04-04 10:40:00,0.70503,0.70503,0.70398,0.70417,196800000.0
2006-04-04 10:45:00,0.70433,0.70458,0.70331,0.7038,206400000.0
2006-04-04 10:50:00,0.70409,0.70428,0.70346,0.70397,202000000.0
2006-04-04 10:55:00,0.7039,0.70449,0.7036,0.70405,201600000.0
2006-04-04 11:00:00,0.7042,0.70434,0.70353,0.70434,189800000.0
2006-04-04 11:05:00,0.70415,0.70422,0.70124,0.7036,124800000.0
2006-04-04 11:10:00,0.70401,0.7047,0.70366,0.70405,205800000.0
2006-04-04 11:15:00,0.7045,0.70465,0.70394,0.70438,166400000.0
2006-04-04 11:20:00,0.70435,0.70515,0.70416,0.70514,144400000.0
2006-04-04 11:25:00,0.70529,0.70576,0.70462,0.70535,168000000.0
2006-04-04 11:30:00,0.70547,0.70625,0.70538,0.70598,121600000.0
2006-04-04 11:35:00,0.70628,0.70639,0.70572,0.70638,115200000.0
2006-04-04 11:40:00,0.70646,0.70699,0.70563,0.70632,163600000.0
2006-04-04 11:45:00,0.70627,0.70689,0.70564,0.70599,162600000.0
2006-04-04 11:50:00,0.70674,0.70696,0.70457,0.7064,172800000.0
2006-04-04 11:55:00,0.70671,0.70739,0.70641,0.70739,177600000.0
2006-04-04 12:00:00,0.70582,0.70732,0.7047,0.70684,225000000.0
2006-04-04 12:05:00,0.7066,0.70711,0.70639,0.70664,163600000.0
2006-04-04 12:10:00,0.70653,0.70688,0.70588,0.70641,172800000.0
2006-04-04 12:15:00,0.7065,0.70655,0.70591,0.70626,171600000.0
2006-04-04 12:20:00,0.70651,0.70651,0.70586,0.70595,52800000.0
2006-04-04 12:25:00,0.70603,0.70635,0.70407,0.70627,105600000.0
2006-04-04 12:30:00,0.70617,0.70654,0.70589,0.70622,153000000.0
2006-04-04 12:35:00,0.70642,0.7067,0.70597,0.70632,201000000.0
2006-04-04 12:40:00,0.70604,0.70686,0.70604,0.70663,216000000.0
2006-04-04 12:45:00,0.70661,0.70726,0.70631,0.70726,158800000.0
2006-04-04 12:50:00,0.70683,0.70728,0.70637,0.7071,210600000.0
2006-04-04 12:55:00,0.7068,0.7079,0.70652,0.70768,166800000.0
2006-04-04 13:00:00,0.70779,0.7088,0.70762,0.70844,182400000.0
2006-04-04 13:05:00,0.7084,0.70943,0.70794,0.70919,196800000.0
2006-04-04 13:10:00,0.70902,0.70963,0.70857,0.70954,164800000.0
2006-04-04 13:15:00,0.70959,0.70978,0.70894,0.70915,212200000.0
2006-04-04 13:20:00,0.70935,0.70939,0.70818,0.70866,148800000.0
2006-04-04 13:25:00,0.70844,0.70909,0.70844,0.70882,100800000.0
2006-04-04 13:30:00,0.70868,0.71063,0.70839,0.70984,192000000.0
2006-04-04 13:35:00,0.71005,0.71038,0.70959,0.71038,205800000.0
2006-04-04 13:40:00,0.71037,0.71037,0.70955,0.70977,206200000.0
2006-04-04 13:45:00,0.70991,0.71057,0.7097,0.71031,359800000.0
2006-04-04 13:50:00,0.71027,0.71089,0.70893,0.71057,196200000.0
2006-04-04 13:55:00,0.71087,0.71112,0.71015,0.71039,201600000.0
2006-04-04 14:00:00,0.71051,0.71179,0.71051,0.71141,259400000.0
2006-04-04 14:05:00,0.71178,0.71215,0.71132,0.71151,243000000.0
2006-04-04 14:10:00,0.7111,0.71171,0.71034,0.71072,288400000.0
2006-04-04 14:15:00,0.71069,0.7117,0.71039,0.71165,264000000.0
2006-04-04 14:20:00,0.71143,0.7117,0.70963,0.70978,288400000.0
2006-04-04 14:25:00,0.70998,0.71021,0.70892,0.70927,620000000.0
2006-04-04 14:30:00,0.70957,0.71051,0.70903,0.71026,252200000.0
2006-04-04 14:35:00,0.71021,0.71083,0.70967,0.70967,376000000.0
2006-04-04 14:40:00,0.71027,0.71052,0.70969,0.70974,485200000.0
2006-04-04 14:45:00,0.71027,0.71055,0.70978,0.7103,297000000.0
2006-04-04 14:50:00,0.71035,0.71104,0.70997,0.71072,360200000.0
2006-04-04 14:55:00,0.71071,0.71134,0.71037,0.71095,264000000.0
2006-04-04 15:00:00,0.71125,0.71209,0.71084,0.71209,325000000.0
2006-04-04 15:05:00,0.71175,0.71268,0.71151,0.71265,234600000.0
2006-04-04 15:10:00,0.71265,0.71383,0.71215,0.71368,450400000.0
2006-04-04 15:15:00,0.71368,0.71448,0.71135,0.71362,238800000.0
2006-04-04 15:20:00,0.71366,0.71434,0.71366,0.71401,325200000.0
2006-04-04 15:25:00,0.7142,0.71575,0.71379,0.71499,412200000.0
2006-04-04 15:30:00,0.71164,0.7155,0.71164,0.71457,402600000.0
2006-04-04 15:35:00,0.7144,0.71467,0.71382,0.71436,432600000.0
2006-04-04 15:40:00,0.71394,0.71456,0.71387,0.71431,289800000.0
2006-04-04 15:45:00,0.71405,0.71468,0.71361,0.71395,373200000.0
2006-04-04 15:50:00,0.71345,0.71374,0.71248,0.71295,355000000.0
2006-04-04 15:55:00,0.71275,0.71275,0.71129,0.71143,235600000.0
2006-04-04 16:00:00,0.71152,0.71169,0.71048,0.7106,494600000.0
2006-04-04 16:05:00,0.71051,0.71132,0.71041,0.71119,565200000.0
2006-04-04 16:10:00,0.71089,0.71146,0.70926,0.71099,427000000.0
2006-04-04 16:15:00,0.71136,0.71221,0.71083,0.71185,398800000.0
2006-04-04 16:20:00,0.71228,0.71228,0.71014,0.71107,437600000.0
2006-04-04 16:25:00,0.71162,0.71181,0.71076,0.71103,288400000.0
2006-04-04 16:30:00,0.71133,0.71156,0.71045,0.71077,743800000.0
2006-04-04 16:35:00,0.7109,0.71112,0.71035,0.71058,547800000.0
2006-04-04 16:40:00,0.71053,0.71085,0.70924,0.70939,408000000.0
2006-04-04 16:45:00,0.70923,0.7097,0.70872,0.70917,778000000.0
2006-04-04 16:50:00,0.70865,0.70914,0.70792,0.70866,596000000.0
2006-04-04 16:55:00,0.70901,0.70945,0.7086,0.70889,602400000.0
2006-04-04 17:00:00,0.70873,0.70873,0.70801,0.70832,708400000.0
2006-04-04 17:05:00,0.7084,0.70901,0.70803,0.70871,486800000.0
2006-04-04 17:10:00,0.7085,0.70911,0.7085,0.70907,542000000.0
2006-04-04 17:15:00,0.70908,0.70981,0.70859,0.7097,509200000.0
2006-04-04 17:20:00,0.70981,0.71019,0.70951,0.71012,249000000.0
2006-04-04 17:25:00,0.71009,0.71031,0.70963,0.7102,412200000.0
2006-04-04 17:30:00,0.71001,0.71042,0.70964,0.70982,465600000.0
2006-04-04 17:35:00,0.70988,0.71017,0.70938,0.7094,590200000.0
2006-04-04 17:40:00,0.70958,0.70986,0.70909,0.70917,369000000.0
2006-04-04 17:45:00,0.70919,0.70961,0.70837,0.70855,638800000.0
2006-04-04 17:50:00,0.70801,0.7087,0.70781,0.70855,482600000.0
2006-04-04 17:55:00,0.70838,0.70875,0.70799,0.70848,857800000.0
2006-04-04 18:00:00,0.70866,0.70868,0.70764,0.70819,584800000.0
2006-04-04 18:05:00,0.70792,0.70843,0.70792,0.70794,983600000.0
2006-04-04 18:10:00,0.70826,0.70847,0.70784,0.70818,316600000.0
2006-04-04 18:15:00,0.70761,0.70806,0.70714,0.70741,371000000.0
2006-04-04 18:20:00,0.70722,0.70779,0.707,0.70774,437600000.0
2006-04-04 18:25:00,0.70781,0.70834,0.70714,0.70778,339600000.0
2006-04-04 18:30:00,0.70769,0.70815,0.7074,0.70786,215800000.0
2006-04-04 18:35:00,0.70819,0.70913,0.70726,0.70878,292200000.0
2006-04-04 18:40:00,0.70841,0.70915,0.70841,0.70911,81600000.0
2006-04-04 18:45:00,0.70885,0.70915,0.70788,0.70882,119400000.0
2006-04-04 18:50:00,0.70905,0.70907,0.70827,0.70876,206400000.0
2006-04-04 18:55:00,0.70897,0.70897,0.7078,0.7078,163200000.0
2006-04-04 19:00:00,0.70736,0.70802,0.70723,0.7073,196800000.0
2006-04-04 19:05:00,0.70735,0.7076,0.70638,0.70638,508600000.0
2006-04-04 19:10:00,0.70654,0.70694,0.70601,0.70622,244800000.0
2006-04-04 19:15:00,0.7061,0.70744,0.7061,0.70703,165800000.0
2006-04-04 19:20:00,0.70671,0.7074,0.7063,0.70704,191400000.0
2006-04-04 19:25:00,0.70738,0.70751,0.70677,0.70728,121600000.0
2006-04-04 19:30:00,0.70698,0.70736,0.70663,0.70726,110400000.0
2006-04-04 19:35:00,0.70697,0.70785,0.70668,0.70738,171600000.0
2006-04-04 19:40:00,0.70768,0.70794,0.70639,0.70787,197200000.0
2006-04-04 19:45:00,0.70785,0.70792,0.70734,0.70758,81600000.0
2006-04-04 19:50:00,0.70756,0.70788,0.70726,0.70784,177600000.0
2006-04-04 19:55:00,0.70752,0.70816,0.70728,0.70766,139200000.0
2006-04-04 20:00:00,0.70772,0.70818,0.70756,0.70779,119800000.0
2006-04-04 20:05:00,0.7081,0.7081,0.70751,0.70754,83200000.0
2006-04-04 20:10:00,0.70748,0.70817,0.70748,0.70778,180000000.0
2006-04-04 20:15:00,0.70765,0.70796,0.70702,0.70771,194000000.0
2006-04-04 20:20:00,0.7077,0.70801,0.70537,0.70678,164200000.0
2006-04-04 20:25:00,0.70693,0.70707,0.70533,0.70558,137600000.0
2006-04-04 20:30:00,0.70535,0.70583,0.7045,0.70521,166400000.0
2006-04-04 20:35:00,0.70489,0.70557,0.70485,0.70525,177600000.0
2006-04-04 20:40:00,0.70558,0.70611,0.70518,0.70611,153600000.0
2006-04-04 20:45:00,0.70605,0.70605,0.70522,0.70522,148800000.0
2006-04-04 20:50:00,0.70572,0.70603,0.70369,0.70559,186000000.0
2006-04-04 20:55:00,0.70584,0.70593,0.70522,0.70583,171000000.0
2006-04-04 21:00:00,0.70574,0.7058,0.70416,0.70543,121000000.0
2006-04-04 21:05:00,0.70519,0.70547,0.70496,0.70522,33600000.0
2006-04-04 21:10:00,0.70518,0.70552,0.70486,0.7053,112800000.0
2006-04-04 21:15:00,0.70506,0.70556,0.70454,0.70548,94400000.0
2006-04-04 21:20:00,0.705,0.7055,0.70498,0.70498,49600000.0
2006-04-04 21:25:00,0.70514,0.70542,0.70262,0.70462,50600000.0
2006-04-04 21:30:00,0.70514,0.7055,0.70493,0.70497,106400000.0
2006-04-04 21:35:00,0.70521,0.70553,0.70499,0.70527,48400000.0
2006-04-04 21:40:00,0.70517,0.70558,0.70515,0.70519,38400000.0
2006-04-04 21:45:00,0.70551,0.70553,0.70499,0.7052,62400000.0
2006-04-04 21:50:00,0.70506,0.70556,0.70506,0.70529,33000000.0
2006-04-04 21:55:00,0.7053,0.70554,0.7051,0.7051,30400000.0
2006-04-04 22:00:00,0.70529,0.70556,0.70513,0.70513,19200000.0
2006-04-04 22:05:00,0.70556,0.70557,0.70494,0.70517,67200000.0
2006-04-04 22:10:00,0.70544,0.70563,0.70491,0.70492,124800000.0
2006-04-04 22:15:00,0.70502,0.70603,0.70265,0.70361,75600000.0
2006-04-04 22:20:00,0.70508,0.70552,0.70484,0.7051,27600000.0
2006-04-04 22:25:00,0.70513,0.7054,0.70492,0.70512,24000000.0
2006-04-04 22:30:00,0.70506,0.70553,0.70499,0.70551,54400000.0
2006-04-04 22:35:00,0.70557,0.70587,0.70522,0.70553,130600000.0
2006-04-04 22:40:00,0.70566,0.70596,0.7053,0.70556,144000000.0
2006-04-04 22:45:00,0.70561,0.70598,0.70525,0.70569,94400000.0
2006-04-04 22:50:00,0.70564,0.70597,0.70545,0.70566,33600000.0
2006-04-04 22:55:00,0.70549,0.70599,0.70548,0.70592,126800000.0
2006-04-04 23:30:00,0.70601,0.70674,0.70585,0.70636,38400000.0
2006-04-04 23:35:00,0.70764,0.70764,0.7056,0.7072,144000000.0
2006-04-04 23:40:00,0.70697,0.70738,0.70695,0.70705,27200000.0
2006-04-04 23:45:00,0.70729,0.70791,0.70693,0.70768,110800000.0
2006-04-04 23:50:00,0.7079,0.70827,0.70771,0.70799,86400000.0
2006-04-04 23:55:00,0.70825,0.70827,0.70765,0.70791,124800000.0
2006-04-05 00:00:00,0.70786,0.70859,0.7074,0.70854,144000000.0
2006-04-05 00:05:00,0.70869,0.70984,0.70869,0.70925,192000000.0
2006-04-05 00:10:00,0.7092,0.70964,0.70893,0.70962,159200000.0
2006-04-05 00:15:00,0.70925,0.70968,0.70875,0.70876,100800000.0
2006-04-05 00:20:00,0.70875,0.70949,0.7084,0.70853,200200000.0
2006-04-05 00:25:00,0.7082,0.70869,0.70725,0.708,166800000.0
2006-04-05 00:30:00,0.70771,0.70771,0.70643,0.70712,129600000.0
2006-04-05 00:35:00,0.70669,0.70741,0.70669,0.70732,77000000.0
2006-04-05 00:40:00,0.70683,0.70733,0.70666,0.70689,51600000.0
2006-04-05 00:45:00,0.70716,0.70764,0.70652,0.70752,105600000.0
2006-04-05 00:50:00,0.70717,0.70791,0.70685,0.70757,70400000.0
2006-04-05 00:55:00,0.70766,0.70791,0.70711,0.70748,144000000.0
2006-04-05 01:00:00,0.70723,0.708,0.70718,0.70751,190800000.0
2006-04-05 01:05:00,0.7078,0.70809,0.70759,0.70807,37800000.0
2006-04-05 01:10:00,0.70805,0.70842,0.70754,0.70818,129000000.0
2006-04-05 01:15:00,0.70831,0.70851,0.70785,0.7083,114600000.0
2006-04-05 01:20:00,0.70795,0.70924,0.70653,0.70848,150800000.0
2006-04-05 01:25:00,0.70803,0.70883,0.70786,0.70881,163200000.0
2006-04-05 01:30:00,0.70879,0.70978,0.70611,0.70978,150800000.0
2006-04-05 01:35:00,0.70978,0.71007,0.70876,0.70912,160000000.0
2006-04-05 01:40:00,0.70938,0.71032,0.70929,0.7099,161600000.0
2006-04-05 01:45:00,0.71011,0.7104,0.70937,0.70939,157800000.0
2006-04-05 01:50:00,0.70936,0.70978,0.70902,0.70934,92800000.0
2006-04-05 01:55:00,0.70958,0.7101,0.70934,0.71003,138600000.0
2006-04-05 02:00:00,0.70971,0.71032,0.70956,0.70994,129600000.0
2006-04-05 02:05:00,0.70979,0.71012,0.70951,0.70986,99200000.0
2006-04-05 02:10:00,0.7096,0.71006,0.70885,0.70924,158800000.0
2006-04-05 02:15:00,0.70921,0.70937,0.70875,0.70937,130600000.0
2006-04-05 02:20:00,0.70913,0.70963,0.70889,0.70927,136000000.0
2006-04-05 02:25:00,0.70949,0.70982,0.70817,0.70932,134400000.0
2006-04-05 02:30:00,0.70984,0.71034,0.70951,0.71024,153600000.0
2006-04-05 02:35:00,0.71018,0.71025,0.70935,0.70939,172800000.0
2006-04-05 02:40:00,0.70935,0.7111,0.70792,0.7108,142400000.0
2006-04-05 02:45:00,0.71038,0.71082,0.70929,0.70984,137600000.0
2006-04-05 02:50:00,0.70972,0.71064,0.70966,0.71015,140800000.0
2006-04-05 02:55:00,0.71085,0.71089,0.71014,0.71025,139200000.0
2006-04-05 03:00:00,0.71013,0.71043,0.70983,0.71032,67200000.0
2006-04-05 03:05:00,0.71,0.71092,0.70961,0.70966,129800000.0
2006-04-05 03:10:00,0.70994,0.71055,0.70943,0.71055,191400000.0
2006-04-05 03:15:00,0.70998,0.71046,0.70758,0.70995,100800000.0
2006-04-05 03:20:00,0.70963,0.71054,0.70955,0.7101,134400000.0
2006-04-05 03:25:00,0.7101,0.71024,0.70948,0.70992,178600000.0
2006-04-05 03:30:00,0.70973,0.70998,0.70882,0.70935,92800000.0
2006-04-05 03:35:00,0.70915,0.70938,0.70857,0.70858,100800000.0
2006-04-05 03:40:00,0.70852,0.7093,0.70849,0.70905,121600000.0
2006-04-05 03:45:00,0.70922,0.70986,0.70909,0.70935,97000000.0
2006-04-05 03:50:00,0.70899,0.70999,0.70778,0.70976,156800000.0
2006-04-05 03:55:00,0.70939,0.70968,0.70896,0.70924,153400000.0
2006-04-05 04:00:00,0.70949,0.70988,0.70922,0.70922,148000000.0
2006-04-05 04:05:00,0.7095,0.70979,0.70884,0.70942,76800000.0
2006-04-05 04:10:00,0.70937,0.71017,0.70937,0.71017,89600000.0
2006-04-05 04:15:00,0.70995,0.71019,0.70961,0.70986,56000000.0
2006-04-05 04:20:00,0.7098,0.71005,0.70823,0.70956,137600000.0
2006-04-05 04:25:00,0.70971,0.71021,0.7094,0.71017,124200000.0
2006-04-05 04:30:00,0.70987,0.71019,0.7094,0.70959,120400000.0
2006-04-05 04:35:00,0.70955,0.70989,0.70932,0.70989,28800000.0
2006-04-05 04:40:00,0.70994,0.70999,0.7093,0.7093,110400000.0
2006-04-05 04:45:00,0.70943,0.70999,0.70921,0.70937,173200000.0
2006-04-05 04:50:00,0.70974,0.70988,0.70913,0.70954,76600000.0
2006-04-05 04:55:00,0.70955,0.70987,0.70928,0.70987,43200000.0
2006-04-05 05:00:00,0.70989,0.70998,0.70821,0.70982,67200000.0
2006-04-05 05:05:00,0.70982,0.71013,0.70954,0.70972,85800000.0
2006-04-05 05:10:00,0.71003,0.71023,0.70936,0.70984,196200000.0
2006-04-05 05:15:00,0.71002,0.71011,0.70958,0.70958,33600000.0
2006-04-05 05:20:00,0.70976,0.71008,0.70951,0.71008,43200000.0
2006-04-05 05:25:00,0.71009,0.71019,0.70888,0.71007,105600000.0
2006-04-05 05:30:00,0.70983,0.71013,0.70966,0.70971,64000000.0
2006-04-05 05:35:00,0.70981,0.71016,0.70972,0.70984,59200000.0
2006-04-05 05:40:00,0.71015,0.71064,0.70797,0.70987,141800000.0
2006-04-05 05:45:00,0.71017,0.71017,0.70912,0.70938,115200000.0
2006-04-05 05:50:00,0.70928,0.70957,0.70909,0.70957,28800000.0
2006-04-05 05:55:00,0.70941,0.70966,0.70927,0.70939,19200000.0
2006-04-05 06:00:00,0.70978,0.71015,0.70943,0.70983,135800000.0
2006-04-05 06:05:00,0.71017,0.71022,0.70955,0.70955,65600000.0
2006-04-05 06:10:00,0.70961,0.70984,0.70938,0.70977,38400000.0
2006-04-05 06:15:00,0.70984,0.70992,0.70932,0.70947,91200000.0
2006-04-05 06:20:00,0.70948,0.7098,0.70929,0.70973,33600000.0
2006-04-05 06:25:00,0.70962,0.70983,0.70916,0.7093,132000000.0
2006-04-05 06:30:00,0.70935,0.70967,0.70901,0.70967,136000000.0
2006-04-05 06:35:00,0.70971,0.7103,0.70932,0.71028,191800000.0
2006-04-05 06:40:00,0.71006,0.71065,0.70993,0.7104,120000000.0
2006-04-05 06:45:00,0.70968,0.71078,0.70968,0.71038,129600000.0
2006-04-05 06:50:00,0.71028,0.71066,0.71006,0.71035,115200000.0
2006-04-05 06:55:00,0.71029,0.71063,0.70997,0.71026,143400000.0
2006-04-05 07:00:00,0.7106,0.71145,0.7101,0.71145,124800000.0
2006-04-05 07:05:00,0.71073,0.71138,0.7105,0.71106,154000000.0
2006-04-05 07:10:00,0.7113,0.71162,0.71095,0.71118,174400000.0
2006-04-05 07:15:00,0.71093,0.71148,0.7108,0.71121,72000000.0
2006-04-05 07:20:00,0.71123,0.71164,0.71104,0.71118,132800000.0
2006-04-05 07:25:00,0.71117,0.71235,0.71115,0.71175,168000000.0
2006-04-05 07:30:00,0.71175,0.71185,0.71095,0.7116,164800000.0
2006-04-05 07:35:00,0.71162,0.71205,0.71084,0.71135,184800000.0
2006-04-05 07:40:00,0.71084,0.71131,0.71039,0.71055,104400000.0
2006-04-05 07:45:00,0.71074,0.71083,0.70978,0.71025,172200000.0
2006-04-05 07:50:00,0.71046,0.71128,0.70899,0.71052,225600000.0
2006-04-05 07:55:00,0.71121,0.71126,0.71032,0.71058,109800000.0
2006-04-05 08:00:00,0.71018,0.7109,0.71018,0.71064,211600000.0
2006-04-05 08:05:00,0.7105,0.71106,0.71025,0.71057,129000000.0
2006-04-05 08:10:00,0.71082,0.71155,0.71075,0.71127,129600000.0
2006-04-05 08:15:00,0.71092,0.71134,0.7104,0.71089,138000000.0
2006-04-05 08:20:00,0.71124,0.71132,0.70856,0.71048,211200000.0
2006-04-05 08:25:00,0.71055,0.71085,0.71014,0.71043,106600000.0
2006-04-05 08:30:00,0.71035,0.7111,0.71001,0.71071,129600000.0
2006-04-05 08:35:00,0.71096,0.71122,0.71044,0.71122,159200000.0
2006-04-05 08:40:00,0.71115,0.71161,0.71062,0.71077,195600000.0
2006-04-05 08:45:00,0.7106,0.71199,0.7106,0.71175,169600000.0
2006-04-05 08:50:00,0.71184,0.71261,0.71058,0.71225,124800000.0
2006-04-05 08:55:00,0.71223,0.71239,0.71171,0.71226,145600000.0
2006-04-05 09:00:00,0.71208,0.71248,0.71173,0.71228,209600000.0
2006-04-05 09:05:00,0.71203,0.71232,0.71077,0.71174,165800000.0
2006-04-05 09:10:00,0.71157,0.71184,0.71106,0.71127,187200000.0
2006-04-05 09:15:00,0.7111,0.712,0.70955,0.71091,189200000.0
2006-04-05 09:20:00,0.71127,0.71164,0.7107,0.71161,173200000.0
2006-04-05 09:25:00,0.71145,0.71171,0.71083,0.71104,148800000.0
2006-04-05 09:30:00,0.71124,0.71225,0.71111,0.71187,201600000.0
2006-04-05 09:35:00,0.71216,0.71261,0.7115,0.71188,168400000.0
2006-04-05 09:40:00,0.71159,0.71209,0.70952,0.71118,172800000.0
2006-04-05 09:45:00,0.71158,0.71217,0.71129,0.7121,177600000.0
2006-04-05 09:50:00,0.71182,0.71218,0.71144,0.71149,176400000.0
2006-04-05 09:55:00,0.71122,0.71183,0.71083,0.71159,197600000.0
2006-04-05 10:00:00,0.71124,0.71154,0.71064,0.71088,211200000.0
2006-04-05 10:05:00,0.71112,0.71183,0.70981,0.71009,215800000.0
2006-04-05 10:10:00,0.71007,0.71065,0.70978,0.70989,205800000.0
2006-04-05 10:15:00,0.7101,0.71069,0.70971,0.71019,190800000.0
2006-04-05 10:20:00,0.70995,0.71027,0.70835,0.70883,201000000.0
2006-04-05 10:25:00,0.70847,0.70942,0.70845,0.70901,182400000.0
2006-04-05 10:30:00,0.70946,0.70953,0.70806,0.70907,210400000.0
2006-04-05 10:35:00,0.70932,0.71023,0.70892,0.70992,158400000.0
2006-04-05 10:40:00,0.70988,0.71123,0.7097,0.71052,201000000.0
2006-04-05 10:45:00,0.71042,0.71164,0.70992,0.7113,206400000.0
2006-04-05 10:50:00,0.7112,0.71183,0.711,0.71182,201600000.0
2006-04-05 10:55:00,0.71159,0.71161,0.71075,0.71105,201800000.0
2006-04-05 11:00:00,0.71098,0.71154,0.71077,0.71125,147600000.0
2006-04-05 11:05:00,0.71125,0.71158,0.70921,0.71158,153600000.0
2006-04-05 11:10:00,0.71135,0.71182,0.71104,0.71131,206400000.0
2006-04-05 11:15:00,0.71172,0.71175,0.71088,0.71119,157800000.0
2006-04-05 11:20:00,0.7111,0.71136,0.71066,0.71095,124800000.0
2006-04-05 11:25:00,0.71121,0.71123,0.71049,0.7112,168000000.0
2006-04-05 11:30:00,0.71118,0.71118,0.71029,0.71064,200400000.0
2006-04-05 11:35:00,0.71072,0.71116,0.71038,0.71061,148800000.0
2006-04-05 11:40:00,0.71062,0.71168,0.7102,0.71097,176000000.0
2006-04-05 11:45:00,0.71127,0.7113,0.71039,0.71116,162600000.0
2006-04-05 11:50:00,0.71139,0.71145,0.7093,0.71081,210000000.0
2006-04-05 11:55:00,0.71053,0.71116,0.7101,0.71069,144400000.0
2006-04-05 12:00:00,0.71077,0.71159,0.7087,0.71142,172800000.0
2006-04-05 12:05:00,0.71095,0.71198,0.71074,0.71186,197200000.0
2006-04-05 12:10:00,0.71171,0.71204,0.71128,0.71176,168800000.0
2006-04-05 12:15:00,0.71147,0.71181,0.71079,0.71117,220200000.0
2006-04-05 12:20:00,0.71134,0.71172,0.70937,0.71133,205800000.0
2006-04-05 12:25:00,0.71116,0.7117,0.70906,0.71146,148200000.0
2006-04-05 12:30:00,0.71129,0.71162,0.71083,0.71118,188000000.0
2006-04-05 12:35:00,0.71116,0.7114,0.71047,0.7107,168400000.0
2006-04-05 12:40:00,0.71069,0.71107,0.71038,0.71077,216000000.0
2006-04-05 12:45:00,0.71102,0.71108,0.71043,0.71056,162600000.0
2006-04-05 12:50:00,0.711,0.71103,0.70996,0.71035,161400000.0
2006-04-05 12:55:00,0.71067,0.71125,0.71034,0.71122,188200000.0
2006-04-05 13:00:00,0.7108,0.71179,0.71039,0.71092,182400000.0
2006-04-05 13:05:00,0.71131,0.71161,0.71084,0.71084,181800000.0
2006-04-05 13:10:00,0.71093,0.71151,0.71048,0.71103,197600000.0
2006-04-05 13:15:00,0.71117,0.71163,0.71093,0.71155,161600000.0
2006-04-05 13:20:00,0.71105,0.71165,0.71078,0.71134,187200000.0
2006-04-05 13:25:00,0.71164,0.71254,0.71114,0.7119,186400000.0
2006-04-05 13:30:00,0.71177,0.7118,0.71067,0.71111,144000000.0
2006-04-05 13:35:00,0.71054,0.71098,0.70997,0.71053,206800000.0
2006-04-05 13:40:00,0.71019,0.71076,0.70996,0.7105,206200000.0
2006-04-05 13:45:00,0.71022,0.71048,0.70948,0.70979,395600000.0
2006-04-05 13:50:00,0.70991,0.71119,0.70917,0.71013,292600000.0
2006-04-05 13:55:00,0.71079,0.71079,0.70999,0.71035,201000000.0
2006-04-05 14:00:00,0.71033,0.71097,0.71006,0.71053,131200000.0
2006-04-05 14:05:00,0.7108,0.71147,0.71043,0.71119,245200000.0
2006-04-05 14:10:00,0.71143,0.7117,0.71057,0.71081,286800000.0
2006-04-05 14:15:00,0.71093,0.71209,0.71049,0.71201,264800000.0
2006-04-05 14:20:00,0.712,0.71264,0.71166,0.71204,280400000.0
2006-04-05 14:25:00,0.71206,0.71241,0.71165,0.71204,508200000.0
2006-04-05 14:30:00,0.71159,0.71207,0.71144,0.71183,263800000.0
2006-04-05 14:35:00,0.71208,0.71269,0.71151,0.71194,377000000.0
2006-04-05 14:40:00,0.71199,0.71251,0.7117,0.71215,483000000.0
2006-04-05 14:45:00,0.71165,0.7121,0.71136,0.7119,297600000.0
2006-04-05 14:50:00,0.71185,0.71227,0.71146,0.71204,361200000.0
2006-04-05 14:55:00,0.71157,0.7124,0.7115,0.7119,263400000.0
2006-04-05 15:00:00,0.71219,0.71274,0.71178,0.71227,326200000.0
2006-04-05 15:05:00,0.71233,0.71274,0.71186,0.71206,235600000.0
2006-04-05 15:10:00,0.71198,0.71273,0.71163,0.71198,451400000.0
2006-04-05 15:15:00,0.71182,0.71222,0.70995,0.71181,246400000.0
2006-04-05 15:20:00,0.71205,0.71256,0.71138,0.71208,321600000.0
2006-04-05 15:25:00,0.71162,0.71246,0.71004,0.71206,412600000.0
2006-04-05 15:30:00,0.70966,0.71233,0.70865,0.71233,402600000.0
2006-04-05 15:35:00,0.71228,0.71302,0.7121,0.713,431000000.0
2006-04-05 15:40:00,0.71285,0.7133,0.71253,0.71295,293800000.0
2006-04-05 15:45:00,0.71272,0.71326,0.71259,0.71277,356600000.0
2006-04-05 15:50:00,0.71281,0.71313,0.71243,0.71278,354000000.0
2006-04-05 15:55:00,0.71312,0.7133,0.71255,0.71297,273000000.0
2006-04-05 16:00:00,0.71259,0.71329,0.71245,0.71287,494600000.0
2006-04-05 16:05:00,0.71244,0.71288,0.71198,0.71223,566600000.0
2006-04-05 16:10:00,0.71153,0.71291,0.71013,0.7125,426200000.0
2006-04-05 16:15:00,0.71215,0.71269,0.71204,0.71204,398800000.0
2006-04-05 16:20:00,0.71269,0.71282,0.71215,0.71266,399200000.0
2006-04-05 16:25:00,0.71257,0.71299,0.71231,0.7127,288000000.0
2006-04-05 16:30:00,0.71252,0.71315,0.71216,0.71236,742600000.0
2006-04-05 16:35:00,0.71256,0.71326,0.71218,0.71277,512800000.0
2006-04-05 16:40:00,0.71293,0.71348,0.71275,0.71319,407800000.0
2006-04-05 16:45:00,0.71315,0.71348,0.71214,0.71239,777400000.0
2006-04-05 16:50:00,0.71271,0.7131,0.71206,0.71278,594000000.0
2006-04-05 16:55:00,0.71306,0.71352,0.71251,0.71266,602800000.0
2006-04-05 17:00:00,0.71274,0.71299,0.71188,0.71274,713600000.0
2006-04-05 17:05:00,0.71272,0.71303,0.71243,0.71263,480400000.0
2006-04-05 17:10:00,0.71254,0.71284,0.71192,0.71238,540600000.0
2006-04-05 17:15:00,0.71201,0.71251,0.7117,0.71226,509800000.0
2006-04-05 17:20:00,0.71213,0.7126,0.71196,0.71259,288000000.0
2006-04-05 17:25:00,0.71249,0.71251,0.71173,0.71219,412200000.0
2006-04-05 17:30:00,0.71212,0.71251,0.71191,0.71228,441000000.0
2006-04-05 17:35:00,0.7121,0.71254,0.71176,0.71252,815000000.0
2006-04-05 17:40:00,0.71232,0.71265,0.71191,0.71262,225600000.0
2006-04-05 17:45:00,0.71223,0.71268,0.71198,0.71255,650400000.0
2006-04-05 17:50:00,0.71209,0.71321,0.71209,0.71321,467600000.0
2006-04-05 17:55:00,0.71278,0.71321,0.71246,0.71266,748600000.0
2006-04-05 18:00:00,0.71242,0.71306,0.71221,0.71255,588000000.0
2006-04-05 18:05:00,0.71305,0.71306,0.71248,0.71277,984200000.0
2006-04-05 18:10:00,0.71292,0.71323,0.71259,0.71307,269200000.0
2006-04-05 18:15:00,0.71278,0.71333,0.7127,0.71305,312200000.0
2006-04-05 18:20:00,0.71338,0.71395,0.713,0.7131,470200000.0
2006-04-05 18:25:00,0.71291,0.71375,0.71244,0.71341,302200000.0
2006-04-05 18:30:00,0.71347,0.71362,0.71308,0.71347,72000000.0
2006-04-05 18:35:00,0.7135,0.71355,0.7131,0.71331,52200000.0
2006-04-05 18:40:00,0.71333,0.71393,0.71308,0.71334,163600000.0
2006-04-05 18:45:00,0.71346,0.71358,0.71221,0.71332,355200000.0
2006-04-05 18:50:00,0.71332,0.71359,0.71266,0.7128,96000000.0
2006-04-05 18:55:00,0.71351,0.71385,0.71309,0.71372,180800000.0
2006-04-05 19:00:00,0.71373,0.714,0.71336,0.71385,196800000.0
2006-04-05 19:05:00,0.71387,0.71409,0.71334,0.7135,509200000.0
2006-04-05 19:10:00,0.71345,0.71411,0.71328,0.71405,158400000.0
2006-04-05 19:15:00,0.71381,0.71415,0.71354,0.71388,145600000.0
2006-04-05 19:20:00,0.71376,0.71431,0.71369,0.71398,120000000.0
2006-04-05 19:25:00,0.71381,0.71454,0.71374,0.71426,169600000.0
2006-04-05 19:30:00,0.71402,0.71448,0.71375,0.71444,140200000.0
2006-04-05 19:35:00,0.71445,0.7145,0.71391,0.71425,72800000.0
2006-04-05 19:40:00,0.71439,0.71463,0.71393,0.71399,118400000.0
2006-04-05 19:45:00,0.71416,0.71459,0.71377,0.71393,203200000.0
2006-04-05 19:50:00,0.71412,0.71462,0.71379,0.71424,178000000.0
2006-04-05 19:55:00,0.71386,0.71416,0.71342,0.71391,182200000.0
2006-04-05 20:00:00,0.71382,0.71421,0.71201,0.71374,72400000.0
2006-04-05 20:05:00,0.71393,0.71432,0.71371,0.71385,169600000.0
2006-04-05 20:10:00,0.71378,0.71429,0.7137,0.71407,170600000.0
2006-04-05 20:15:00,0.71352,0.71446,0.71352,0.71421,161600000.0
2006-04-05 20:20:00,0.71394,0.71462,0.71188,0.71448,146600000.0
2006-04-05 20:25:00,0.71421,0.71462,0.71397,0.71426,137600000.0
2006-04-05 20:30:00,0.71452,0.71452,0.71406,0.71406,28800000.0
2006-04-05 20:35:00,0.71441,0.71441,0.71359,0.71359,119800000.0
2006-04-05 20:40:00,0.71357,0.7141,0.71332,0.71359,144000000.0
2006-04-05 20:45:00,0.71351,0.71429,0.7135,0.7138,154000000.0
2006-04-05 20:50:00,0.7141,0.71441,0.71374,0.71408,113600000.0
2006-04-05 20:55:00,0.71442,0.71443,0.71381,0.71416,169000000.0
2006-04-05 21:00:00,0.71403,0.71452,0.71384,0.71398,112000000.0
2006-04-05 21:05:00,0.71426,0.71453,0.71404,0.71422,81600000.0
2006-04-05 21:10:00,0.71418,0.71455,0.71387,0.71432,62800000.0
2006-04-05 21:15:00,0.7144,0.71474,0.71397,0.71469,210000000.0
2006-04-05 21:20:00,0.71463,0.71463,0.71406,0.71406,28800000.0
2006-04-05 21:25:00,0.71459,0.71464,0.71415,0.71434,96400000.0
2006-04-05 21:30:00,0.71419,0.71467,0.71415,0.71415,60800000.0
2006-04-05 21:35:00,0.71451,0.7148,0.71411,0.71438,150800000.0
2006-04-05 21:40:00,0.7143,0.71458,0.71218,0.71458,67200000.0
2006-04-05 21:45:00,0.71431,0.71453,0.71406,0.71423,28800000.0
2006-04-05 21:55:00,0.71444,0.7145,0.71218,0.71417,38400000.0
2006-04-05 22:00:00,0.71449,0.71451,0.71387,0.71449,144000000.0
2006-04-05 22:05:00,0.71437,0.71466,0.71412,0.71419,72000000.0
2006-04-05 22:10:00,0.71435,0.71467,0.71397,0.71421,86400000.0
2006-04-05 22:15:00,0.71457,0.7146,0.71408,0.7143,72400000.0
2006-04-05 22:25:00,0.71417,0.7147,0.71413,0.71444,103400000.0
2006-04-05 22:30:00,0.71408,0.7147,0.71388,0.71446,38400000.0
2006-04-05 22:35:00,0.71444,0.71486,0.71426,0.71462,97000000.0
2006-04-05 22:40:00,0.71483,0.71483,0.71427,0.71455,38400000.0
2006-04-05 22:50:00,0.7146,0.71488,0.71425,0.71451,43600000.0
2006-04-05 22:55:00,0.7143,0.71479,0.71408,0.71429,137600000.0
2006-04-05 23:30:00,0.71461,0.7155,0.71437,0.71472,107200000.0
2006-04-05 23:35:00,0.71481,0.7153,0.71468,0.71486,56000000.0
2006-04-05 23:40:00,0.71497,0.71523,0.71427,0.71445,104000000.0
2006-04-05 23:45:00,0.71457,0.71497,0.7143,0.71447,86400000.0
2006-04-05 23:50:00,0.71463,0.71492,0.71372,0.71434,86800000.0
2006-04-05 23:55:00,0.71403,0.71453,0.71388,0.71412,98600000.0
2006-04-06 00:00:00,0.71409,0.71441,0.71328,0.71373,109800000.0
2006-04-06 00:05:00,0.71368,0.71396,0.71344,0.71363,86400000.0
2006-04-06 00:10:00,0.71343,0.71377,0.71324,0.71374,33000000.0
2006-04-06 00:15:00,0.71384,0.71387,0.71313,0.71387,82000000.0
2006-04-06 00:20:00,0.71384,0.71396,0.71329,0.71364,115200000.0
2006-04-06 00:25:00,0.71395,0.71415,0.71343,0.71365,149200000.0
2006-04-06 00:30:00,0.71365,0.71417,0.71326,0.7136,110400000.0
2006-04-06 00:35:00,0.71318,0.71397,0.713,0.71347,152000000.0
2006-04-06 00:40:00,0.71393,0.71413,0.71331,0.71399,104000000.0
2006-04-06 00:45:00,0.71351,0.71386,0.71292,0.71355,71400000.0
2006-04-06 00:50:00,0.71359,0.71388,0.71331,0.71379,48000000.0
2006-04-06 00:55:00,0.71377,0.71388,0.71333,0.71375,142400000.0
2006-04-06 01:00:00,0.71372,0.71419,0.71333,0.71389,172800000.0
2006-04-06 01:05:00,0.7139,0.71419,0.71255,0.71413,182800000.0
2006-04-06 01:10:00,0.71395,0.71417,0.71377,0.71393,38800000.0
2006-04-06 01:15:00,0.71417,0.71417,0.71334,0.71362,144000000.0
2006-04-06 01:20:00,0.71367,0.71401,0.71177,0.71394,184000000.0
2006-04-06 01:25:00,0.71347,0.71404,0.71335,0.71355,168000000.0
2006-04-06 01:30:00,0.71328,0.71392,0.7118,0.71377,66600000.0
2006-04-06 01:35:00,0.7135,0.71384,0.71326,0.71361,27200000.0
2006-04-06 01:40:00,0.71341,0.71369,0.7132,0.71341,57600000.0
2006-04-06 01:45:00,0.71316,0.71369,0.7131,0.71334,123600000.0
2006-04-06 01:50:00,0.71293,0.71337,0.71216,0.71267,161400000.0
2006-04-06 01:55:00,0.71299,0.71346,0.71229,0.71327,160000000.0
2006-04-06 02:00:00,0.71301,0.71335,0.71271,0.71293,128000000.0
2006-04-06 02:05:00,0.71288,0.71329,0.71265,0.71283,106000000.0
2006-04-06 02:10:00,0.71308,0.71338,0.71255,0.71282,105600000.0
2006-04-06 02:15:00,0.71342,0.71353,0.7129,0.71349,128400000.0
2006-04-06 02:20:00,0.71321,0.71358,0.71271,0.7129,180800000.0
2006-04-06 02:25:00,0.71291,0.71318,0.71073,0.71253,68800000.0
2006-04-06 02:30:00,0.71232,0.71264,0.71201,0.71221,78400000.0
2006-04-06 02:35:00,0.71221,0.7128,0.71192,0.71272,96000000.0
2006-04-06 02:40:00,0.71265,0.71325,0.70995,0.71264,120000000.0
2006-04-06 02:45:00,0.71252,0.71288,0.71234,0.71288,43200000.0
2006-04-06 02:50:00,0.71287,0.71292,0.71222,0.71242,142400000.0
2006-04-06 02:55:00,0.71251,0.71295,0.71227,0.71295,169600000.0
2006-04-06 03:00:00,0.71293,0.7131,0.71187,0.7131,67200000.0
2006-04-06 03:05:00,0.71289,0.71322,0.71267,0.71322,33600000.0
2006-04-06 03:10:00,0.71327,0.71358,0.71284,0.71313,97600000.0
2006-04-06 03:15:00,0.7133,0.71365,0.7115,0.71277,115200000.0
2006-04-06 03:20:00,0.71328,0.71345,0.7129,0.7133,170400000.0
2006-04-06 03:25:00,0.71317,0.7137,0.71291,0.71331,139600000.0
2006-04-06 03:30:00,0.71354,0.71448,0.7103,0.71325,155200000.0
2006-04-06 03:35:00,0.71297,0.71324,0.71201,0.71216,143400000.0
2006-04-06 03:40:00,0.71244,0.71285,0.71171,0.71237,168000000.0
2006-04-06 03:45:00,0.71273,0.71273,0.71208,0.71208,43600000.0
2006-04-06 03:50:00,0.71221,0.71221,0.71044,0.71109,190200000.0
2006-04-06 03:55:00,0.71166,0.71171,0.71096,0.71147,253800000.0
2006-04-06 04:00:00,0.71139,0.7114,0.71073,0.71119,77200000.0
2006-04-06 04:05:00,0.71137,0.71206,0.71107,0.71203,130600000.0
2006-04-06 04:10:00,0.71209,0.71247,0.71176,0.71216,67200000.0
2006-04-06 04:15:00,0.71229,0.71295,0.71209,0.71292,124800000.0
2006-04-06 04:20:00,0.71261,0.71325,0.7114,0.71297,108800000.0
2006-04-06 04:25:00,0.71278,0.71328,0.71209,0.71209,92200000.0
2006-04-06 04:30:00,0.71256,0.71302,0.71222,0.71301,124800000.0
2006-04-06 04:35:00,0.71305,0.71334,0.71277,0.71321,104000000.0
2006-04-06 04:40:00,0.71289,0.71318,0.71243,0.71268,147600000.0
2006-04-06 04:45:00,0.7127,0.71293,0.71225,0.71235,187600000.0
2006-04-06 04:50:00,0.71265,0.71267,0.71204,0.71206,54400000.0
2006-04-06 04:55:00,0.71198,0.71241,0.71196,0.71214,33600000.0
2006-04-06 05:00:00,0.71225,0.7124,0.71059,0.71185,109800000.0
2006-04-06 05:05:00,0.71216,0.71224,0.71142,0.71198,156800000.0
2006-04-06 05:10:00,0.71199,0.71281,0.71199,0.71217,67200000.0
2006-04-06 05:15:00,0.71265,0.71278,0.71205,0.71234,113600000.0
2006-04-06 05:20:00,0.71221,0.71277,0.71221,0.71246,37200000.0
2006-04-06 05:25:00,0.71211,0.71318,0.71207,0.71313,88000000.0
2006-04-06 05:30:00,0.71259,0.71316,0.712,0.71316,144000000.0
2006-04-06 05:35:00,0.71282,0.7133,0.71252,0.71304,112800000.0
2006-04-06 05:40:00,0.71201,0.71344,0.71077,0.71289,108800000.0
2006-04-06 05:45:00,0.71301,0.7133,0.71261,0.71261,62400000.0
2006-04-06 05:50:00,0.71257,0.71313,0.7124,0.71241,114600000.0
2006-04-06 05:55:00,0.7125,0.71289,0.71226,0.71249,166400000.0
2006-04-06 06:00:00,0.71252,0.71282,0.7122,0.7124,96000000.0
2006-04-06 06:05:00,0.71238,0.71286,0.71209,0.71246,129600000.0
2006-04-06 06:10:00,0.71262,0.71292,0.7123,0.71258,120000000.0
2006-04-06 06:15:00,0.71294,0.71297,0.71227,0.71283,124800000.0
2006-04-06 06:20:00,0.71251,0.71302,0.71228,0.71276,94400000.0
2006-04-06 06:25:00,0.71296,0.713,0.71228,0.71282,134400000.0
2006-04-06 06:30:00,0.71286,0.7131,0.71227,0.71282,128400000.0
2006-04-06 06:35:00,0.71302,0.71327,0.71233,0.71274,197600000.0
2006-04-06 06:40:00,0.71253,0.71293,0.71232,0.71247,120000000.0
2006-04-06 06:45:00,0.71242,0.71289,0.71224,0.71248,137600000.0
2006-04-06 06:50:00,0.71225,0.7126,0.71197,0.71235,66600000.0
2006-04-06 06:55:00,0.71217,0.71242,0.71187,0.71202,60800000.0
2006-04-06 07:00:00,0.71218,0.71255,0.7119,0.71255,104400000.0
2006-04-06 07:05:00,0.71221,0.71261,0.71158,0.71212,137200000.0
2006-04-06 07:10:00,0.71174,0.71275,0.71173,0.71242,158800000.0
2006-04-06 07:15:00,0.71218,0.71259,0.71191,0.71201,106600000.0
2006-04-06 07:20:00,0.71232,0.71263,0.71198,0.71236,57600000.0
2006-04-06 07:25:00,0.71195,0.71237,0.7119,0.71237,24000000.0
2006-04-06 07:30:00,0.71204,0.71286,0.71202,0.71277,134400000.0
2006-04-06 07:35:00,0.71215,0.7127,0.71202,0.71232,67200000.0
2006-04-06 07:40:00,0.71198,0.71265,0.71198,0.71214,92800000.0
2006-04-06 07:45:00,0.71215,0.71265,0.71194,0.71217,108200000.0
2006-04-06 07:50:00,0.71213,0.71249,0.71065,0.71178,173200000.0
2006-04-06 07:55:00,0.71176,0.71221,0.71113,0.71128,148800000.0
2006-04-06 08:00:00,0.71127,0.7122,0.71127,0.71173,177600000.0
2006-04-06 08:05:00,0.71216,0.71276,0.71164,0.71255,167400000.0
2006-04-06 08:10:00,0.71269,0.71298,0.71212,0.71255,168000000.0
2006-04-06 08:15:00,0.71242,0.7127,0.71183,0.71183,134400000.0
2006-04-06 08:20:00,0.71179,0.7123,0.70983,0.71152,172800000.0
2006-04-06 08:25:00,0.71164,0.71205,0.71135,0.71196,170000000.0
2006-04-06 08:30:00,0.71218,0.71269,0.71196,0.71221,205800000.0
2006-04-06 08:35:00,0.71233,0.71286,0.71212,0.71283,153600000.0
2006-04-06 08:40:00,0.71243,0.71275,0.71201,0.71221,210000000.0
2006-04-06 08:45:00,0.71288,0.71322,0.71228,0.71245,134800000.0
2006-04-06 08:50:00,0.71247,0.7126,0.71064,0.7123,171200000.0
2006-04-06 08:55:00,0.71217,0.71291,0.71032,0.71264,171200000.0
2006-04-06 09:00:00,0.71254,0.71414,0.71239,0.71389,182400000.0
2006-04-06 09:05:00,0.71384,0.71491,0.71358,0.71465,160400000.0
2006-04-06 09:10:00,0.71468,0.71566,0.71468,0.71532,186600000.0
2006-04-06 09:15:00,0.71445,0.71626,0.71304,0.71624,190400000.0
2006-04-06 09:20:00,0.71614,0.71643,0.71548,0.71559,172800000.0
2006-04-06 09:25:00,0.71552,0.71659,0.71526,0.7153,182400000.0
2006-04-06 09:30:00,0.71535,0.7157,0.71442,0.71521,201600000.0
2006-04-06 09:35:00,0.71529,0.71554,0.71451,0.71473,142400000.0
2006-04-06 09:40:00,0.71437,0.71551,0.71341,0.71479,194600000.0
2006-04-06 09:45:00,0.7145,0.71524,0.71432,0.71461,203200000.0
2006-04-06 09:50:00,0.71468,0.71476,0.71344,0.71449,177600000.0
2006-04-06 09:55:00,0.71453,0.71472,0.71377,0.71441,196800000.0
2006-04-06 10:00:00,0.71446,0.71471,0.71291,0.71291,212000000.0
2006-04-06 10:05:00,0.7133,0.71358,0.71245,0.71275,222400000.0
2006-04-06 10:10:00,0.71308,0.71398,0.71301,0.71345,204800000.0
2006-04-06 10:15:00,0.71318,0.71371,0.71282,0.71345,191800000.0
2006-04-06 10:20:00,0.71336,0.7141,0.71231,0.71373,200800000.0
2006-04-06 10:25:00,0.7141,0.71425,0.71368,0.71382,120000000.0
2006-04-06 10:30:00,0.71399,0.71437,0.71282,0.714,211000000.0
2006-04-06 10:35:00,0.71408,0.71461,0.7136,0.71437,191400000.0
2006-04-06 10:40:00,0.71421,0.71473,0.71359,0.71459,195600000.0
2006-04-06 10:45:00,0.71445,0.71499,0.71378,0.71452,206400000.0
2006-04-06 10:50:00,0.71429,0.71485,0.71398,0.71398,158400000.0
2006-04-06 10:55:00,0.71348,0.71416,0.71317,0.71317,168000000.0
2006-04-06 11:00:00,0.71368,0.71383,0.71256,0.713,187200000.0
2006-04-06 11:05:00,0.71275,0.71336,0.71073,0.7129,194800000.0
2006-04-06 11:10:00,0.71314,0.71362,0.71288,0.71348,205800000.0
2006-04-06 11:15:00,0.7136,0.71368,0.71295,0.71343,163600000.0
2006-04-06 11:20:00,0.71339,0.71377,0.71263,0.71301,163200000.0
2006-04-06 11:25:00,0.71314,0.71344,0.71243,0.7127,167800000.0
2006-04-06 11:30:00,0.71269,0.71314,0.71224,0.71311,150800000.0
2006-04-06 11:35:00,0.71293,0.71325,0.71245,0.71256,153600000.0
2006-04-06 11:40:00,0.71262,0.71298,0.71152,0.71233,125800000.0
2006-04-06 11:45:00,0.71203,0.71268,0.7118,0.71209,196200000.0
2006-04-06 11:50:00,0.7123,0.71316,0.71093,0.7129,171200000.0
2006-04-06 11:55:00,0.71302,0.71343,0.71252,0.71286,143400000.0
2006-04-06 12:00:00,0.71275,0.71317,0.71232,0.71278,172800000.0
2006-04-06 12:05:00,0.71244,0.71273,0.712,0.71234,196600000.0
2006-04-06 12:10:00,0.71231,0.71267,0.71184,0.71184,168000000.0
2006-04-06 12:15:00,0.71187,0.71242,0.71097,0.71116,220200000.0
2006-04-06 12:20:00,0.7104,0.7113,0.7078,0.70979,196800000.0
2006-04-06 12:25:00,0.71043,0.71093,0.70862,0.71067,182800000.0
2006-04-06 12:30:00,0.71064,0.71097,0.71003,0.71034,187200000.0
2006-04-06 12:35:00,0.71021,0.71055,0.70975,0.71045,201600000.0
2006-04-06 12:40:00,0.71044,0.7106,0.70987,0.71053,215800000.0
2006-04-06 12:45:00,0.70964,0.71033,0.70872,0.70908,196800000.0
2006-04-06 12:50:00,0.70921,0.70949,0.70854,0.70902,210600000.0
2006-04-06 12:55:00,0.70951,0.71016,0.70855,0.70947,163200000.0
2006-04-06 13:00:00,0.7088,0.70915,0.70802,0.70864,182800000.0
2006-04-06 13:05:00,0.70853,0.70892,0.70787,0.7083,213800000.0
2006-04-06 13:10:00,0.70862,0.70862,0.70755,0.70775,197200000.0
2006-04-06 13:15:00,0.70776,0.70849,0.70733,0.708,206400000.0
2006-04-06 13:20:00,0.70803,0.70855,0.70747,0.70846,187200000.0
2006-04-06 13:25:00,0.70832,0.70914,0.70811,0.70903,196600000.0
2006-04-06 13:30:00,0.70914,0.70927,0.70819,0.70879,148400000.0
2006-04-06 13:35:00,0.70913,0.70978,0.70867,0.7093,206200000.0
2006-04-06 13:40:00,0.7098,0.70982,0.70918,0.70942,206200000.0
2006-04-06 13:45:00,0.70976,0.71043,0.709,0.70995,388600000.0
2006-04-06 13:50:00,0.71014,0.71054,0.70789,0.71037,292200000.0
2006-04-06 13:55:00,0.70976,0.71041,0.70963,0.71039,163600000.0
2006-04-06 14:00:00,0.70989,0.7106,0.7098,0.70995,259600000.0
2006-04-06 14:05:00,0.70995,0.71064,0.70995,0.71063,206400000.0
2006-04-06 14:10:00,0.71034,0.71087,0.70995,0.71084,287400000.0
2006-04-06 14:15:00,0.71078,0.71095,0.70989,0.71073,262800000.0
2006-04-06 14:20:00,0.7107,0.71073,0.70994,0.70997,293000000.0
2006-04-06 14:25:00,0.71,0.71042,0.70976,0.70991,483200000.0
2006-04-06 14:30:00,0.70999,0.71035,0.70968,0.71028,270800000.0
2006-04-06 14:35:00,0.71027,0.71063,0.70967,0.71036,371600000.0
2006-04-06 14:40:00,0.71018,0.71105,0.70983,0.71099,481000000.0
2006-04-06 14:45:00,0.71095,0.71135,0.71038,0.71096,297400000.0
2006-04-06 14:50:00,0.71105,0.71105,0.70977,0.71072,360400000.0
2006-04-06 14:55:00,0.71098,0.711,0.70935,0.71011,264800000.0
2006-04-06 15:00:00,0.71037,0.71188,0.7102,0.71128,325800000.0
2006-04-06 15:05:00,0.71099,0.71156,0.71042,0.71105,235000000.0
2006-04-06 15:10:00,0.71129,0.7114,0.71058,0.71105,450400000.0
2006-04-06 15:15:00,0.71073,0.71143,0.70907,0.71091,225600000.0
2006-04-06 15:20:00,0.71121,0.71147,0.71042,0.71131,334800000.0
2006-04-06 15:25:00,0.71128,0.71157,0.70944,0.71087,412800000.0
2006-04-06 15:30:00,0.7092,0.7118,0.70825,0.7108,403000000.0
2006-04-06 15:35:00,0.71048,0.71143,0.71026,0.71116,432000000.0
2006-04-06 15:40:00,0.71066,0.71105,0.7101,0.71055,285200000.0
2006-04-06 15:45:00,0.71024,0.71086,0.71015,0.71033,379600000.0
2006-04-06 15:50:00,0.71054,0.71097,0.71011,0.71064,354400000.0
2006-04-06 15:55:00,0.71016,0.7109,0.71009,0.71028,274400000.0
2006-04-06 16:00:00,0.71024,0.71054,0.70951,0.70968,493200000.0
2006-04-06 16:05:00,0.70954,0.71002,0.70858,0.7088,566200000.0
2006-04-06 16:10:00,0.70824,0.70897,0.7068,0.70819,427000000.0
2006-04-06 16:15:00,0.70834,0.70866,0.70733,0.70761,396600000.0
2006-04-06 16:20:00,0.70766,0.70826,0.70713,0.70787,421600000.0
2006-04-06 16:25:00,0.70777,0.70883,0.70761,0.70839,287400000.0
2006-04-06 16:30:00,0.70875,0.70996,0.70843,0.70965,742600000.0
2006-04-06 16:35:00,0.70966,0.70997,0.70907,0.70997,546800000.0
2006-04-06 16:40:00,0.7098,0.71095,0.70955,0.71067,407400000.0
2006-04-06 16:45:00,0.71047,0.71094,0.70975,0.7102,776800000.0
2006-04-06 16:50:00,0.71,0.71052,0.70977,0.70997,310800000.0
2006-04-06 16:55:00,0.7097,0.71035,0.70896,0.70926,606400000.0
2006-04-06 17:00:00,0.7088,0.70911,0.70778,0.70812,701400000.0
2006-04-06 17:05:00,0.70832,0.70911,0.70811,0.70902,487400000.0
2006-04-06 17:10:00,0.70904,0.70909,0.70738,0.70842,543600000.0
2006-04-06 17:15:00,0.70835,0.70922,0.70818,0.70861,505400000.0
2006-04-06 17:20:00,0.70893,0.70957,0.70862,0.70923,288400000.0
2006-04-06 17:25:00,0.70881,0.70947,0.70881,0.70923,412600000.0
2006-04-06 17:30:00,0.70917,0.70945,0.70868,0.7091,312400000.0
2006-04-06 17:35:00,0.70897,0.7093,0.7082,0.70852,814000000.0
2006-04-06 17:40:00,0.70842,0.70885,0.70763,0.70805,369400000.0
2006-04-06 17:45:00,0.70829,0.70855,0.70732,0.7082,634000000.0
2006-04-06 17:50:00,0.70837,0.70893,0.70765,0.70812,485200000.0
2006-04-06 17:55:00,0.70819,0.70836,0.70768,0.70797,855200000.0
2006-04-06 18:00:00,0.70822,0.70833,0.7071,0.70731,585400000.0
2006-04-06 18:05:00,0.70731,0.70736,0.70652,0.70654,983000000.0
2006-04-06 18:10:00,0.7066,0.70732,0.70657,0.70706,182400000.0
2006-04-06 18:15:00,0.7068,0.70724,0.70632,0.70662,346000000.0
2006-04-06 18:20:00,0.70695,0.70779,0.70653,0.70744,470600000.0
2006-04-06 18:25:00,0.70745,0.70772,0.70655,0.70679,322400000.0
2006-04-06 18:30:00,0.70658,0.70721,0.70654,0.70717,86400000.0
2006-04-06 18:35:00,0.70698,0.70725,0.70675,0.70716,162600000.0
2006-04-06 18:40:00,0.70666,0.7072,0.70636,0.7068,162600000.0
2006-04-06 18:45:00,0.70658,0.70699,0.70571,0.70699,321000000.0
2006-04-06 18:50:00,0.70678,0.70715,0.70643,0.70715,206200000.0
2006-04-06 18:55:00,0.70709,0.70735,0.70652,0.707,251600000.0
2006-04-06 19:00:00,0.70675,0.70718,0.70648,0.70675,144000000.0
2006-04-06 19:05:00,0.70701,0.70749,0.70671,0.7071,508200000.0
2006-04-06 19:10:00,0.70657,0.70712,0.70579,0.70611,245200000.0
2006-04-06 19:15:00,0.70584,0.70638,0.70533,0.70594,161600000.0
2006-04-06 19:20:00,0.70594,0.70598,0.70499,0.70533,192000000.0
2006-04-06 19:25:00,0.70514,0.7054,0.70451,0.70509,189200000.0
2006-04-06 19:30:00,0.70383,0.70524,0.70381,0.70491,94400000.0
2006-04-06 19:35:00,0.70502,0.70531,0.70453,0.70515,172200000.0
2006-04-06 19:40:00,0.70503,0.70556,0.70478,0.70541,147200000.0
2006-04-06 19:45:00,0.70535,0.70575,0.70471,0.70517,196800000.0
2006-04-06 19:50:00,0.70518,0.70569,0.70495,0.70516,178000000.0
2006-04-06 19:55:00,0.70494,0.70575,0.70477,0.70567,140800000.0
2006-04-06 20:00:00,0.70542,0.70593,0.70316,0.70569,115200000.0
2006-04-06 20:05:00,0.70593,0.70594,0.70475,0.70522,155200000.0
2006-04-06 20:10:00,0.70498,0.70568,0.70477,0.70568,132800000.0
2006-04-06 20:15:00,0.70555,0.70594,0.70504,0.70554,130600000.0
2006-04-06 20:20:00,0.70578,0.70612,0.7036,0.70584,114000000.0
2006-04-06 20:25:00,0.70613,0.70655,0.70582,0.70649,132800000.0
2006-04-06 20:30:00,0.70542,0.70669,0.70542,0.70632,128000000.0
2006-04-06 20:35:00,0.70612,0.70662,0.70606,0.70626,180800000.0
2006-04-06 20:40:00,0.70629,0.70682,0.70604,0.70635,163200000.0
2006-04-06 20:45:00,0.70643,0.7068,0.70611,0.70666,187600000.0
2006-04-06 20:50:00,0.70653,0.70677,0.70463,0.7064,178000000.0
2006-04-06 20:55:00,0.70602,0.70682,0.70601,0.70657,179600000.0
2006-04-06 21:00:00,0.70637,0.70686,0.70591,0.70645,144800000.0
2006-04-06 21:05:00,0.70625,0.70669,0.70599,0.7066,148800000.0
2006-04-06 21:10:00,0.70663,0.7067,0.7061,0.7063,105600000.0
2006-04-06 21:15:00,0.70638,0.70663,0.70572,0.7063,98000000.0
2006-04-06 21:20:00,0.70627,0.70681,0.70615,0.70654,86400000.0
2006-04-06 21:25:00,0.70683,0.70688,0.70532,0.70668,124800000.0
2006-04-06 21:30:00,0.70676,0.70692,0.7063,0.70668,110400000.0
2006-04-06 21:35:00,0.7064,0.70687,0.70639,0.70657,28800000.0
2006-04-06 21:40:00,0.70674,0.7068,0.70622,0.70643,76800000.0
2006-04-06 21:45:00,0.70622,0.70678,0.7061,0.70635,92800000.0
2006-04-06 21:50:00,0.70643,0.70673,0.70538,0.70633,30400000.0
2006-04-06 21:55:00,0.70649,0.70673,0.70445,0.7065,105600000.0
2006-04-06 22:00:00,0.7063,0.70674,0.70611,0.70633,33600000.0
2006-04-06 22:10:00,0.70644,0.70674,0.70613,0.7063,27200000.0
2006-04-06 22:15:00,0.70619,0.70672,0.70607,0.70656,104000000.0
2006-04-06 22:20:00,0.70655,0.70655,0.70578,0.70604,28800000.0
2006-04-06 22:25:00,0.70646,0.70646,0.70595,0.70595,28800000.0
2006-04-06 22:30:00,0.70579,0.70629,0.70561,0.70596,130000000.0
2006-04-06 22:35:00,0.70602,0.70625,0.70551,0.70579,131000000.0
2006-04-06 22:40:00,0.70612,0.70615,0.70558,0.70614,104000000.0
2006-04-06 22:45:00,0.70619,0.70619,0.70586,0.70599,9600000.0
2006-04-06 22:50:00,0.70562,0.7063,0.70544,0.70581,88000000.0
2006-04-07 00:00:00,0.70625,0.70686,0.70611,0.70673,105000000.0
2006-04-07 00:05:00,0.70667,0.70681,0.70627,0.70638,120000000.0
2006-04-07 00:10:00,0.70679,0.70679,0.70637,0.70643,32000000.0
2006-04-07 00:15:00,0.70666,0.70705,0.70661,0.70675,22400000.0
2006-04-07 00:20:00,0.70704,0.70708,0.70651,0.70657,67600000.0
2006-04-07 00:25:00,0.70681,0.70707,0.70641,0.7066,124800000.0
2006-04-07 00:30:00,0.70653,0.70686,0.70644,0.70655,14400000.0
2006-04-07 00:35:00,0.70681,0.7069,0.70627,0.70683,120000000.0
2006-04-07 00:40:00,0.70677,0.7068,0.70633,0.70636,40000000.0
2006-04-07 00:45:00,0.70639,0.70667,0.70581,0.70632,140800000.0
2006-04-07 00:50:00,0.70624,0.70655,0.70599,0.70622,83200000.0
2006-04-07 00:55:00,0.7064,0.7068,0.70616,0.70652,62400000.0
2006-04-07 01:00:00,0.70603,0.70658,0.70596,0.70633,38400000.0
2006-04-07 01:05:00,0.70623,0.70655,0.704,0.70525,144000000.0
2006-04-07 01:10:00,0.70546,0.70605,0.70534,0.70568,62400000.0
2006-04-07 01:15:00,0.70562,0.7059,0.70504,0.70527,174400000.0
2006-04-07 01:20:00,0.70519,0.70555,0.70279,0.70518,182400000.0
2006-04-07 01:25:00,0.70507,0.70544,0.70466,0.70537,120400000.0
2006-04-07 01:30:00,0.70515,0.70552,0.70489,0.70525,68800000.0
2006-04-07 01:35:00,0.70536,0.70536,0.70437,0.70492,160000000.0
2006-04-07 01:40:00,0.70525,0.70544,0.7049,0.70499,102400000.0
2006-04-07 01:45:00,0.70457,0.70518,0.70457,0.70475,65600000.0
2006-04-07 01:50:00,0.70471,0.70525,0.70447,0.7048,135400000.0
2006-04-07 01:55:00,0.70523,0.70571,0.70472,0.7052,163400000.0
2006-04-07 02:00:00,0.70562,0.7059,0.7051,0.7053,166400000.0
2006-04-07 02:05:00,0.70554,0.70554,0.70487,0.70503,129000000.0
2006-04-07 02:10:00,0.70477,0.70522,0.70451,0.70507,141800000.0
2006-04-07 02:15:00,0.70509,0.70544,0.70466,0.70535,96000000.0
2006-04-07 02:20:00,0.70502,0.70553,0.70478,0.70525,167400000.0
2006-04-07 02:25:00,0.70525,0.70563,0.70389,0.70482,139200000.0
2006-04-07 02:30:00,0.705,0.70532,0.7046,0.7046,132800000.0
2006-04-07 02:35:00,0.7051,0.70517,0.70436,0.70466,149200000.0
2006-04-07 02:40:00,0.70459,0.70496,0.70332,0.70455,72000000.0
2006-04-07 02:45:00,0.70488,0.70529,0.70398,0.70485,135800000.0
2006-04-07 02:50:00,0.70489,0.70612,0.70483,0.70558,113000000.0
2006-04-07 02:55:00,0.70599,0.70652,0.7058,0.70618,164800000.0
2006-04-07 03:00:00,0.70631,0.70656,0.70514,0.70654,138600000.0
2006-04-07 03:05:00,0.7063,0.70666,0.70602,0.70621,140800000.0
2006-04-07 03:10:00,0.70621,0.70672,0.7058,0.70616,109200000.0
2006-04-07 03:15:00,0.70616,0.70616,0.70275,0.70568,160000000.0
2006-04-07 03:20:00,0.70566,0.70592,0.70538,0.70561,72000000.0
2006-04-07 03:25:00,0.70586,0.70594,0.70511,0.70531,139200000.0
2006-04-07 03:30:00,0.70522,0.70599,0.70412,0.70536,118800000.0
2006-04-07 03:35:00,0.70513,0.7058,0.70509,0.70565,115200000.0
2006-04-07 03:40:00,0.70569,0.70586,0.7053,0.70562,99200000.0
2006-04-07 03:45:00,0.70548,0.70572,0.7052,0.70561,28800000.0
2006-04-07 03:50:00,0.70557,0.70567,0.70511,0.70527,72000000.0
2006-04-07 03:55:00,0.70529,0.70573,0.70507,0.70532,154000000.0
2006-04-07 04:00:00,0.70561,0.70584,0.70512,0.70556,86400000.0
2006-04-07 04:05:00,0.70547,0.70575,0.70473,0.70536,81600000.0
2006-04-07 04:10:00,0.70542,0.70574,0.70518,0.70543,80000000.0
2006-04-07 04:15:00,0.70579,0.70582,0.70518,0.70568,105600000.0
2006-04-07 04:20:00,0.70539,0.70567,0.7036,0.7052,134400000.0
2006-04-07 04:25:00,0.70562,0.70566,0.70508,0.70532,107200000.0
2006-04-07 04:30:00,0.70542,0.70568,0.70504,0.70557,102400000.0
2006-04-07 04:35:00,0.70525,0.70571,0.70513,0.70545,43200000.0
2006-04-07 04:40:00,0.70546,0.70609,0.70515,0.70579,111200000.0
2006-04-07 04:45:00,0.70604,0.70605,0.70497,0.7052,166400000.0
2006-04-07 04:50:00,0.70498,0.7055,0.70481,0.70536,144000000.0
2006-04-07 04:55:00,0.70506,0.70539,0.70483,0.70514,76600000.0
2006-04-07 05:00:00,0.70542,0.70566,0.70494,0.70494,138600000.0
2006-04-07 05:05:00,0.70515,0.70557,0.70477,0.70529,187200000.0
2006-04-07 05:10:00,0.70511,0.70592,0.70492,0.70547,172800000.0
2006-04-07 05:15:00,0.70533,0.70597,0.70519,0.70538,168000000.0
2006-04-07 05:20:00,0.70558,0.70603,0.70529,0.70603,72000000.0
2006-04-07 05:25:00,0.70559,0.70599,0.70556,0.70571,20800000.0
2006-04-07 05:30:00,0.70576,0.70634,0.70515,0.70634,124800000.0
2006-04-07 05:35:00,0.70641,0.70673,0.70589,0.70616,86400000.0
2006-04-07 05:40:00,0.70651,0.70702,0.70451,0.70612,130600000.0
2006-04-07 05:45:00,0.70671,0.70681,0.70628,0.70641,96400000.0
2006-04-07 05:50:00,0.70676,0.70676,0.70621,0.70643,76200000.0
2006-04-07 05:55:00,0.70647,0.70718,0.70636,0.70694,99000000.0
2006-04-07 06:00:00,0.7068,0.7075,0.70675,0.70719,164800000.0
2006-04-07 06:05:00,0.70704,0.7086,0.70681,0.70809,138600000.0
2006-04-07 06:10:00,0.70841,0.70875,0.70776,0.70801,162600000.0
2006-04-07 06:15:00,0.70808,0.70858,0.70742,0.70742,147200000.0
2006-04-07 06:20:00,0.70757,0.70783,0.70709,0.70732,96000000.0
2006-04-07 06:25:00,0.70743,0.70796,0.70733,0.70788,70400000.0
2006-04-07 06:30:00,0.7079,0.70804,0.70733,0.70765,95400000.0
2006-04-07 06:35:00,0.70797,0.7082,0.70753,0.70782,191400000.0
2006-04-07 06:40:00,0.70765,0.70811,0.70758,0.70767,110400000.0
2006-04-07 06:45:00,0.70775,0.70844,0.70746,0.70837,129600000.0
2006-04-07 06:50:00,0.70825,0.70833,0.70768,0.70787,186000000.0
2006-04-07 06:55:00,0.7079,0.70832,0.7077,0.70788,110400000.0
2006-04-07 07:00:00,0.70831,0.70831,0.70777,0.70777,33600000.0
2006-04-07 07:05:00,0.70787,0.70824,0.7078,0.70798,33600000.0
2006-04-07 07:10:00,0.70787,0.70812,0.70765,0.7079,76800000.0
2006-04-07 07:15:00,0.70808,0.7081,0.70749,0.70784,145600000.0
2006-04-07 07:20:00,0.70811,0.70811,0.70749,0.70767,72000000.0
2006-04-07 07:25:00,0.70794,0.70794,0.70723,0.70771,114000000.0
2006-04-07 07:30:00,0.7077,0.70779,0.70708,0.7077,89600000.0
2006-04-07 07:35:00,0.7074,0.70765,0.70683,0.70717,73600000.0
2006-04-07 07:45:00,0.7073,0.70759,0.70699,0.70746,82600000.0
2006-04-07 07:50:00,0.70732,0.70758,0.70562,0.70706,173200000.0
2006-04-07 07:55:00,0.70712,0.70762,0.70689,0.70762,144800000.0
2006-04-07 08:00:00,0.70729,0.70762,0.70691,0.70709,120000000.0
2006-04-07 08:05:00,0.70722,0.70729,0.70586,0.70699,67600000.0
2006-04-07 08:10:00,0.70699,0.70734,0.70654,0.70672,125800000.0
2006-04-07 08:15:00,0.70689,0.70723,0.70648,0.70697,180800000.0
2006-04-07 08:20:00,0.70714,0.70822,0.70624,0.70767,211200000.0
2006-04-07 08:25:00,0.70745,0.70793,0.70722,0.70767,110400000.0
2006-04-07 08:30:00,0.70772,0.70885,0.70741,0.70856,205200000.0
2006-04-07 08:35:00,0.70818,0.70865,0.70794,0.70818,192000000.0
2006-04-07 08:40:00,0.70845,0.70921,0.70803,0.70892,213200000.0
2006-04-07 08:45:00,0.70877,0.70915,0.70795,0.70798,138600000.0
2006-04-07 08:50:00,0.70852,0.70924,0.70676,0.70884,166400000.0
2006-04-07 08:55:00,0.70894,0.70945,0.70689,0.70895,184000000.0
2006-04-07 09:00:00,0.70919,0.70938,0.70878,0.70903,163200000.0
2006-04-07 09:05:00,0.70874,0.70973,0.70872,0.70926,180000000.0
2006-04-07 09:10:00,0.70971,0.70983,0.70917,0.70963,153600000.0
2006-04-07 09:15:00,0.70944,0.70972,0.70784,0.70789,195200000.0
2006-04-07 09:20:00,0.70912,0.70945,0.70752,0.70797,172800000.0
2006-04-07 09:25:00,0.7071,0.70768,0.70682,0.70704,143400000.0
2006-04-07 09:30:00,0.70728,0.70748,0.70669,0.7067,162000000.0
2006-04-07 09:35:00,0.70675,0.70743,0.7064,0.70717,163000000.0
2006-04-07 09:40:00,0.70751,0.70751,0.70512,0.70653,193000000.0
2006-04-07 09:45:00,0.70615,0.7067,0.706,0.70633,172200000.0
2006-04-07 09:50:00,0.70611,0.7066,0.70566,0.70567,177000000.0
2006-04-07 09:55:00,0.70603,0.70659,0.70585,0.70627,196800000.0
2006-04-07 10:00:00,0.70615,0.70693,0.70599,0.70635,210600000.0
2006-04-07 10:05:00,0.70678,0.70754,0.70624,0.70718,216000000.0
2006-04-07 10:10:00,0.70736,0.70812,0.70673,0.7081,206200000.0
2006-04-07 10:15:00,0.70774,0.70806,0.70722,0.7076,192000000.0
2006-04-07 10:20:00,0.70782,0.70863,0.7074,0.70837,163200000.0
2006-04-07 10:25:00,0.70848,0.70922,0.7083,0.70917,188800000.0
2006-04-07 10:30:00,0.70894,0.7095,0.70751,0.7095,210000000.0
2006-04-07 10:35:00,0.7093,0.70942,0.70856,0.7091,153000000.0
2006-04-07 10:40:00,0.70901,0.70933,0.70843,0.70855,203000000.0
2006-04-07 10:45:00,0.70828,0.70871,0.70797,0.70812,206400000.0
2006-04-07 10:50:00,0.70773,0.7088,0.70763,0.7088,201000000.0
2006-04-07 10:55:00,0.70884,0.70889,0.70788,0.70808,100800000.0
2006-04-07 11:00:00,0.7079,0.70825,0.70708,0.7073,192400000.0
2006-04-07 11:05:00,0.70742,0.70773,0.70435,0.70744,193600000.0
2006-04-07 11:10:00,0.70765,0.70847,0.70721,0.70818,158600000.0
2006-04-07 11:15:00,0.70838,0.70838,0.70764,0.70784,132800000.0
2006-04-07 11:20:00,0.70803,0.70809,0.70729,0.70778,106000000.0
2006-04-07 11:25:00,0.70795,0.70802,0.70734,0.70755,129600000.0
2006-04-07 11:30:00,0.70734,0.70825,0.70672,0.70779,126800000.0
2006-04-07 11:35:00,0.70789,0.70836,0.70773,0.70819,189000000.0
2006-04-07 11:40:00,0.70833,0.70852,0.70716,0.7079,160400000.0
2006-04-07 11:45:00,0.70779,0.70845,0.7071,0.70756,196800000.0
2006-04-07 11:50:00,0.70716,0.70806,0.70552,0.70801,158800000.0
2006-04-07 11:55:00,0.70755,0.7081,0.70708,0.70763,176400000.0
2006-04-07 12:00:00,0.70717,0.70787,0.70623,0.70726,225400000.0
2006-04-07 12:05:00,0.70711,0.70745,0.70686,0.70721,86400000.0
2006-04-07 12:10:00,0.70768,0.70794,0.70722,0.70725,134400000.0
2006-04-07 12:15:00,0.70755,0.70815,0.70735,0.70785,139600000.0
2006-04-07 12:20:00,0.7078,0.7086,0.70634,0.70794,172000000.0
2006-04-07 12:25:00,0.70776,0.70873,0.70633,0.70864,183000000.0
2006-04-07 12:30:00,0.70876,0.70879,0.70794,0.70866,186600000.0
2006-04-07 12:35:00,0.70849,0.70861,0.70787,0.70825,193600000.0
2006-04-07 12:40:00,0.70798,0.7085,0.70775,0.70846,129600000.0
2006-04-07 12:45:00,0.70789,0.70888,0.70789,0.70878,197000000.0
2006-04-07 12:50:00,0.7085,0.70893,0.70799,0.70827,209600000.0
2006-04-07 12:55:00,0.70885,0.70908,0.70833,0.70874,125200000.0
2006-04-07 13:00:00,0.70716,0.70755,0.70486,0.70546,183200000.0
2006-04-07 13:05:00,0.7061,0.70622,0.70527,0.70592,218800000.0
2006-04-07 13:10:00,0.70544,0.70568,0.7042,0.70485,200000000.0
2006-04-07 13:15:00,0.7048,0.70565,0.70432,0.70449,206400000.0
2006-04-07 13:20:00,0.70444,0.7049,0.70416,0.7043,187200000.0
2006-04-07 13:25:00,0.70405,0.70529,0.70405,0.70483,191400000.0
2006-04-07 13:30:00,0.70491,0.70527,0.70436,0.70489,168800000.0
2006-04-07 13:35:00,0.7052,0.70553,0.70458,0.705,206400000.0
2006-04-07 13:40:00,0.70535,0.70559,0.70482,0.7051,205800000.0
2006-04-07 13:45:00,0.70522,0.70572,0.70449,0.70549,389000000.0
2006-04-07 13:50:00,0.70581,0.7059,0.70255,0.70478,215400000.0
2006-04-07 13:55:00,0.70495,0.70534,0.70471,0.70471,115600000.0
2006-04-07 14:00:00,0.70457,0.70525,0.70446,0.70468,231200000.0
2006-04-07 14:05:00,0.70497,0.70497,0.70412,0.70412,244800000.0
2006-04-07 14:10:00,0.70427,0.70478,0.70411,0.70438,254400000.0
2006-04-07 14:15:00,0.70433,0.7049,0.70408,0.70434,264000000.0
2006-04-07 14:20:00,0.70483,0.70528,0.70434,0.70478,281800000.0
2006-04-07 14:25:00,0.70452,0.70484,0.70111,0.70385,620000000.0
2006-04-07 14:30:00,0.70411,0.7056,0.70361,0.70433,244600000.0
2006-04-07 14:35:00,0.70456,0.70562,0.70438,0.7053,381800000.0
2006-04-07 14:40:00,0.7053,0.70608,0.70502,0.70583,484800000.0
2006-04-07 14:45:00,0.70547,0.70599,0.70426,0.70481,297000000.0
2006-04-07 14:50:00,0.7044,0.70504,0.70401,0.70408,359800000.0
2006-04-07 14:55:00,0.70375,0.7045,0.70357,0.70436,264400000.0
2006-04-07 15:00:00,0.7041,0.70444,0.70306,0.70315,281400000.0
2006-04-07 15:05:00,0.70328,0.70403,0.70291,0.70298,235000000.0
2006-04-07 15:10:00,0.70315,0.70338,0.70246,0.70287,451200000.0
2006-04-07 15:15:00,0.70312,0.70389,0.70158,0.70341,236800000.0
2006-04-07 15:20:00,0.7032,0.70347,0.70233,0.7027,336400000.0
2006-04-07 15:25:00,0.70238,0.70265,0.70035,0.70148,412600000.0
2006-04-07 15:30:00,0.70062,0.70143,0.69783,0.70007,411000000.0
2006-04-07 15:35:00,0.70004,0.70065,0.69965,0.70061,431200000.0
2006-04-07 15:40:00,0.70049,0.70072,0.69976,0.70072,296600000.0
2006-04-07 15:45:00,0.70049,0.70121,0.70031,0.70085,367600000.0
2006-04-07 15:50:00,0.70077,0.70148,0.70064,0.70107,355200000.0
2006-04-07 15:55:00,0.70116,0.70155,0.70076,0.70105,273600000.0
2006-04-07 16:00:00,0.70108,0.70132,0.70029,0.70058,493000000.0
2006-04-07 16:05:00,0.70029,0.70091,0.69999,0.7006,565000000.0
2006-04-07 16:10:00,0.69998,0.70067,0.69875,0.69958,427600000.0
2006-04-07 16:15:00,0.69969,0.7008,0.69946,0.70065,397200000.0
2006-04-07 16:20:00,0.70037,0.70065,0.69894,0.69898,406600000.0
2006-04-07 16:25:00,0.69899,0.6995,0.69858,0.69897,288000000.0
2006-04-07 16:30:00,0.69867,0.6996,0.69867,0.69927,743000000.0
2006-04-07 16:35:00,0.69923,0.70021,0.69883,0.69988,547000000.0
2006-04-07 16:40:00,0.69922,0.69966,0.6983,0.69878,408400000.0
2006-04-07 16:45:00,0.69852,0.69931,0.69834,0.69907,777600000.0
2006-04-07 16:50:00,0.69874,0.69916,0.69841,0.69847,596200000.0
2006-04-07 16:55:00,0.69854,0.69946,0.69846,0.69879,599400000.0
2006-04-07 17:00:00,0.69886,0.6992,0.69842,0.69871,714000000.0
2006-04-07 17:05:00,0.69878,0.69985,0.69863,0.6996,478400000.0
2006-04-07 17:10:00,0.69956,0.69981,0.69891,0.69931,543600000.0
2006-04-07 17:15:00,0.69884,0.69955,0.6987,0.699,508800000.0
2006-04-07 17:20:00,0.69905,0.69933,0.69846,0.69876,287400000.0
2006-04-07 17:25:00,0.69903,0.69955,0.69861,0.69901,413200000.0
2006-04-07 17:30:00,0.69919,0.6999,0.69886,0.6999,473000000.0
2006-04-07 17:35:00,0.7,0.70024,0.69921,0.69956,815800000.0
2006-04-07 17:40:00,0.69963,0.70005,0.69911,0.69941,368400000.0
2006-04-07 17:45:00,0.69933,0.69972,0.69901,0.69906,655200000.0
2006-04-07 17:50:00,0.69926,0.69952,0.69798,0.69903,476400000.0
2006-04-07 17:55:00,0.69881,0.69955,0.69853,0.69919,856200000.0
2006-04-07 18:00:00,0.69907,0.69947,0.69875,0.69917,466400000.0
2006-04-07 18:05:00,0.69926,0.70012,0.69891,0.69981,983400000.0
2006-04-07 18:10:00,0.69975,0.70002,0.6992,0.69935,283200000.0
2006-04-07 18:15:00,0.69972,0.70036,0.69913,0.70007,307600000.0
2006-04-07 18:20:00,0.7003,0.7003,0.6991,0.6997,469200000.0
2006-04-07 18:25:00,0.7,0.70103,0.69931,0.70057,321000000.0
2006-04-07 18:30:00,0.70131,0.70131,0.69762,0.701,191400000.0
2006-04-07 18:35:00,0.70053,0.70087,0.69863,0.69976,264000000.0
2006-04-07 18:40:00,0.70024,0.70036,0.6996,0.6996,162200000.0
2006-04-07 18:45:00,0.69939,0.69995,0.69894,0.69959,153600000.0
2006-04-07 18:50:00,0.69962,0.70022,0.6988,0.69963,177400000.0
2006-04-07 18:55:00,0.69964,0.70053,0.69938,0.70052,240000000.0
2006-04-07 19:00:00,0.70021,0.70141,0.7002,0.70114,163200000.0
2006-04-07 19:05:00,0.70096,0.70175,0.70096,0.70129,447600000.0
2006-04-07 19:10:00,0.70134,0.70217,0.7009,0.7015,245200000.0
2006-04-07 19:15:00,0.70172,0.702,0.70127,0.70159,141800000.0
2006-04-07 19:20:00,0.70182,0.70247,0.70116,0.70247,191400000.0
2006-04-07 19:25:00,0.70189,0.70237,0.70085,0.70156,136400000.0
2006-04-07 19:30:00,0.70178,0.702,0.70126,0.70171,85200000.0
2006-04-07 19:35:00,0.70208,0.70236,0.70156,0.70214,99200000.0
2006-04-07 19:40:00,0.70196,0.7023,0.70171,0.70196,33600000.0
2006-04-07 19:45:00,0.70208,0.70208,0.70055,0.7006,149200000.0
2006-04-07 19:50:00,0.70092,0.70113,0.70048,0.70089,177000000.0
2006-04-07 20:00:00,0.7009,0.70117,0.69926,0.70017,177600000.0
2006-04-07 20:05:00,0.70001,0.70045,0.6993,0.6999,172800000.0
2006-04-07 20:10:00,0.69978,0.69989,0.69923,0.69955,76800000.0
2006-04-07 20:15:00,0.69954,0.6997,0.69868,0.69881,129400000.0
2006-04-07 20:20:00,0.69847,0.69911,0.69637,0.69884,89600000.0
2006-04-07 20:25:00,0.69875,0.6993,0.69861,0.69872,144400000.0
2006-04-07 20:30:00,0.699,0.69928,0.69838,0.6992,170000000.0
2006-04-07 20:35:00,0.69903,0.69962,0.69874,0.69917,182400000.0
2006-04-07 20:40:00,0.69906,0.69966,0.69885,0.69908,163600000.0
2006-04-07 20:45:00,0.69902,0.69928,0.69773,0.69773,163200000.0
2006-04-07 20:50:00,0.69842,0.69905,0.69653,0.69901,180800000.0
2006-04-07 20:55:00,0.69878,0.69912,0.69755,0.6978,129000000.0
2006-04-07 21:00:00,0.69812,0.69849,0.69758,0.69825,102400000.0
2006-04-07 21:05:00,0.69834,0.69859,0.69808,0.6985,115600000.0
2006-04-07 21:10:00,0.69849,0.69874,0.69803,0.69871,143400000.0
2006-04-07 21:15:00,0.69877,0.69888,0.69818,0.69881,166400000.0
2006-04-07 21:20:00,0.69828,0.69889,0.69828,0.69888,33600000.0
2006-04-07 21:25:00,0.69861,0.69893,0.69698,0.69785,88000000.0
2006-04-07 21:30:00,0.69896,0.69909,0.69853,0.6987,99200000.0
2006-04-07 21:35:00,0.69881,0.69931,0.69858,0.69931,91200000.0
2006-04-07 21:40:00,0.69881,0.69929,0.69699,0.69894,140800000.0
2006-04-07 21:45:00,0.6989,0.69923,0.69866,0.69885,56000000.0
2006-04-07 21:50:00,0.69896,0.69924,0.6986,0.69883,71400000.0
2006-04-07 21:55:00,0.69877,0.69917,0.69641,0.69845,144400000.0
2006-04-07 22:00:00,0.69879,0.69921,0.69858,0.69917,52800000.0
2006-04-07 22:05:00,0.69873,0.69958,0.69848,0.69919,167400000.0
2006-04-07 22:10:00,0.69945,0.69945,0.69865,0.69904,96000000.0
2006-04-07 22:15:00,0.69921,0.6996,0.6958,0.6958,76200000.0
2006-04-07 22:20:00,0.69906,0.69938,0.69876,0.69909,28800000.0
2006-04-07 22:25:00,0.69925,0.69962,0.69904,0.69958,72000000.0
2006-04-07 22:30:00,0.69928,0.69968,0.69872,0.69922,124800000.0
2006-04-07 22:35:00,0.69931,0.69966,0.69911,0.69926,73000000.0
2006-04-07 22:40:00,0.69925,0.69965,0.69911,0.69934,72000000.0
2006-04-07 22:45:00,0.69931,0.69959,0.69886,0.69912,71800000.0
2006-04-07 22:50:00,0.69932,0.69956,0.69895,0.69942,52800000.0
2006-04-07 22:55:00,0.69938,0.69976,0.69899,0.69971,152000000.0
2006-04-10 00:00:00,0.69933,0.69933,0.69677,0.69718,182400000.0
2006-04-10 00:05:00,0.69686,0.69743,0.69668,0.69717,86400000.0
2006-04-10 00:10:00,0.69756,0.69789,0.69713,0.69733,153600000.0
2006-04-10 00:15:00,0.69712,0.69763,0.69698,0.69717,56000000.0
2006-04-10 00:25:00,0.6974,0.69772,0.69688,0.6972,142400000.0
2006-04-10 00:30:00,0.69781,0.69781,0.69703,0.69719,72000000.0
2006-04-10 00:35:00,0.69719,0.69786,0.69719,0.69784,204800000.0
2006-04-10 00:40:00,0.69766,0.69824,0.69744,0.69777,81600000.0
2006-04-10 00:45:00,0.69811,0.69863,0.69712,0.69811,172800000.0
2006-04-10 00:50:00,0.69822,0.69901,0.69807,0.69896,139200000.0
2006-04-10 00:55:00,0.69899,0.69899,0.69828,0.69876,62400000.0
2006-04-10 01:00:00,0.6984,0.69882,0.69811,0.6987,206400000.0
2006-04-10 01:05:00,0.69826,0.69869,0.69816,0.69863,52800000.0
2006-04-10 01:10:00,0.69832,0.69858,0.69798,0.69853,97600000.0
2006-04-10 01:15:00,0.69807,0.69848,0.69757,0.69757,72000000.0
2006-04-10 01:20:00,0.69777,0.69808,0.6958,0.69808,96000000.0
2006-04-10 01:25:00,0.6978,0.69809,0.69701,0.69716,205600000.0
2006-04-10 01:30:00,0.69741,0.69741,0.69479,0.69697,119800000.0
2006-04-10 01:35:00,0.69699,0.69721,0.69592,0.69622,163200000.0
2006-04-10 01:40:00,0.69638,0.69718,0.69636,0.697,164000000.0
2006-04-10 01:45:00,0.69655,0.69705,0.6964,0.69682,96000000.0
2006-04-10 01:50:00,0.69676,0.69676,0.69582,0.69676,124800000.0
2006-04-10 01:55:00,0.69652,0.69708,0.69636,0.69665,152000000.0
2006-04-10 02:00:00,0.69666,0.69716,0.69637,0.69705,93200000.0
2006-04-10 02:05:00,0.69687,0.69773,0.69662,0.69773,134800000.0
2006-04-10 02:10:00,0.69753,0.69829,0.69736,0.69777,147200000.0
2006-04-10 02:15:00,0.69787,0.69847,0.69776,0.69843,140000000.0
2006-04-10 02:20:00,0.69827,0.69855,0.69797,0.69826,124800000.0
2006-04-10 02:25:00,0.69839,0.6992,0.69754,0.6987,145600000.0
2006-04-10 02:30:00,0.69929,0.69971,0.69863,0.69897,106000000.0
2006-04-10 02:35:00,0.69856,0.69901,0.69793,0.69827,129000000.0
2006-04-10 02:40:00,0.6974,0.69873,0.69606,0.69842,170600000.0
2006-04-10 02:45:00,0.69878,0.69916,0.69833,0.69849,117600000.0
2006-04-10 02:50:00,0.69841,0.69904,0.69821,0.69863,147000000.0
2006-04-10 02:55:00,0.69918,0.69923,0.69846,0.69898,162400000.0
2006-04-10 03:00:00,0.69893,0.69923,0.6986,0.69883,148800000.0
2006-04-10 03:05:00,0.69889,0.69933,0.69867,0.69891,182400000.0
2006-04-10 03:10:00,0.69903,0.69931,0.69853,0.69901,139200000.0
2006-04-10 03:15:00,0.69873,0.69918,0.69855,0.69884,105600000.0
2006-04-10 03:20:00,0.69863,0.69911,0.6985,0.69887,111200000.0
2006-04-10 03:25:00,0.69864,0.69927,0.6984,0.69906,62400000.0
2006-04-10 03:30:00,0.69898,0.69988,0.69815,0.69915,132800000.0
2006-04-10 03:35:00,0.69912,0.6994,0.69869,0.6988,114600000.0
2006-04-10 03:40:00,0.69903,0.69903,0.69807,0.69876,120000000.0
2006-04-10 03:45:00,0.69826,0.69909,0.69818,0.69867,152000000.0
2006-04-10 03:50:00,0.69904,0.69922,0.69741,0.69878,153000000.0
2006-04-10 03:55:00,0.69924,0.69941,0.69888,0.69892,105600000.0
2006-04-10 04:00:00,0.69922,0.69953,0.69875,0.69898,134400000.0
2006-04-10 04:05:00,0.69899,0.69928,0.69831,0.69866,154600000.0
2006-04-10 04:10:00,0.69866,0.69932,0.6985,0.69896,110400000.0
2006-04-10 04:15:00,0.69904,0.69928,0.69771,0.69901,147200000.0
2006-04-10 04:20:00,0.69903,0.69925,0.69864,0.69877,97000000.0
2006-04-10 04:25:00,0.69876,0.69914,0.69856,0.69905,77200000.0
2006-04-10 04:30:00,0.69904,0.69916,0.69857,0.69861,61200000.0
2006-04-10 04:35:00,0.69861,0.69919,0.69861,0.69895,86200000.0
2006-04-10 04:40:00,0.6992,0.69931,0.69882,0.69906,38400000.0
2006-04-10 04:50:00,0.69875,0.69953,0.69875,0.69942,57600000.0
2006-04-10 04:55:00,0.69945,0.6995,0.69906,0.6995,33000000.0
2006-04-10 05:00:00,0.69947,0.6996,0.69815,0.69926,110200000.0
2006-04-10 05:05:00,0.69955,0.69985,0.69929,0.69984,76800000.0
2006-04-10 05:10:00,0.69928,0.69986,0.69928,0.69981,38400000.0
2006-04-10 05:15:00,0.69944,0.69994,0.69924,0.69989,98000000.0
2006-04-10 05:20:00,0.69963,0.70037,0.6994,0.70012,95400000.0
2006-04-10 05:25:00,0.70004,0.70071,0.69979,0.70018,152000000.0
2006-04-10 05:30:00,0.70072,0.70115,0.70019,0.70115,110400000.0
2006-04-10 05:35:00,0.70067,0.70115,0.70021,0.70074,155200000.0
2006-04-10 05:40:00,0.70102,0.70125,0.69767,0.70085,100800000.0
2006-04-10 05:45:00,0.7007,0.70117,0.70054,0.701,160000000.0
2006-04-10 05:50:00,0.70059,0.70131,0.70057,0.70102,110800000.0
2006-04-10 05:55:00,0.70098,0.70136,0.70071,0.70091,148200000.0
2006-04-10 06:00:00,0.70094,0.70144,0.70082,0.7014,137600000.0
2006-04-10 06:05:00,0.7013,0.7016,0.70088,0.7013,68800000.0
2006-04-10 06:10:00,0.70142,0.70142,0.70083,0.70085,67200000.0
2006-04-10 06:15:00,0.70094,0.70117,0.7005,0.70055,72400000.0
2006-04-10 06:20:00,0.70054,0.70117,0.70041,0.70068,114600000.0
2006-04-10 06:25:00,0.70066,0.7009,0.7002,0.70041,105000000.0
2006-04-10 06:30:00,0.70033,0.70071,0.69989,0.70016,112400000.0
2006-04-10 06:35:00,0.70005,0.70056,0.70001,0.70047,95400000.0
2006-04-10 06:40:00,0.70065,0.7007,0.7002,0.70029,38400000.0
2006-04-10 06:45:00,0.70006,0.70051,0.7,0.70045,70400000.0
2006-04-10 06:50:00,0.70031,0.70116,0.7002,0.70104,148800000.0
2006-04-10 06:55:00,0.70109,0.70155,0.70058,0.70081,140800000.0
2006-04-10 07:00:00,0.70108,0.70109,0.70064,0.70064,33600000.0
2006-04-10 07:05:00,0.70058,0.70121,0.7005,0.70052,122000000.0
2006-04-10 07:15:00,0.70076,0.701,0.70034,0.70044,64000000.0
2006-04-10 07:20:00,0.70085,0.70085,0.70026,0.70076,126800000.0
2006-04-10 07:30:00,0.70039,0.70083,0.70033,0.70074,59200000.0
2006-04-10 07:35:00,0.70054,0.70085,0.70022,0.70053,91200000.0
2006-04-10 07:40:00,0.70017,0.70074,0.69972,0.70036,93200000.0
2006-04-10 07:45:00,0.69982,0.70033,0.69951,0.69953,59200000.0
2006-04-10 07:50:00,0.69941,0.6997,0.69767,0.69901,225400000.0
2006-04-10 07:55:00,0.69941,0.69987,0.69922,0.69936,67200000.0
2006-04-10 08:00:00,0.69967,0.70035,0.69942,0.69967,211600000.0
2006-04-10 08:05:00,0.69964,0.69988,0.69922,0.69949,152000000.0
2006-04-10 08:10:00,0.69973,0.69996,0.69918,0.69929,128400000.0
2006-04-10 08:15:00,0.69917,0.69949,0.69872,0.69922,72000000.0
2006-04-10 08:20:00,0.69921,0.6994,0.69718,0.69906,124600000.0
2006-04-10 08:25:00,0.69918,0.69957,0.69813,0.69835,173200000.0
2006-04-10 08:30:00,0.69837,0.69851,0.69769,0.69822,205800000.0
2006-04-10 08:35:00,0.69816,0.69873,0.69791,0.69821,192400000.0
2006-04-10 08:40:00,0.69867,0.6988,0.69804,0.69839,216000000.0
2006-04-10 08:45:00,0.69852,0.69926,0.69831,0.69883,138600000.0
2006-04-10 08:50:00,0.69923,0.69964,0.69685,0.69912,157200000.0
2006-04-10 08:55:00,0.69914,0.69962,0.697,0.69962,168400000.0
2006-04-10 09:00:00,0.69975,0.70082,0.69942,0.70044,91200000.0
2006-04-10 09:05:00,0.69979,0.70032,0.69966,0.69998,129600000.0
2006-04-10 09:10:00,0.69981,0.70044,0.69977,0.70014,186600000.0
2006-04-10 09:15:00,0.69954,0.70034,0.69823,0.69947,171200000.0
2006-04-10 09:20:00,0.69957,0.70022,0.69908,0.69987,172200000.0
2006-04-10 09:25:00,0.69942,0.69999,0.69899,0.69899,182600000.0
2006-04-10 09:30:00,0.69898,0.69965,0.69898,0.69942,148800000.0
2006-04-10 09:35:00,0.6992,0.69963,0.69851,0.69905,134400000.0
2006-04-10 09:40:00,0.69927,0.69978,0.69704,0.6991,203600000.0
2006-04-10 09:45:00,0.6992,0.69922,0.69845,0.69859,196200000.0
2006-04-10 09:50:00,0.69865,0.69941,0.69851,0.69876,110400000.0
2006-04-10 09:55:00,0.69917,0.69923,0.69865,0.69897,38200000.0
2006-04-10 10:00:00,0.69914,0.69932,0.69848,0.69876,210600000.0
2006-04-10 10:05:00,0.69893,0.69958,0.69872,0.69906,134400000.0
2006-04-10 10:10:00,0.69949,0.69978,0.69886,0.69905,207600000.0
2006-04-10 10:15:00,0.69911,0.69943,0.6987,0.69941,192000000.0
2006-04-10 10:20:00,0.69946,0.69955,0.69742,0.69943,202000000.0
2006-04-10 10:25:00,0.69928,0.69937,0.69852,0.69887,182400000.0
2006-04-10 10:30:00,0.69873,0.69909,0.69741,0.6986,158000000.0
2006-04-10 10:35:00,0.69867,0.69867,0.6977,0.69793,191400000.0
2006-04-10 10:40:00,0.69833,0.69833,0.69738,0.69815,144000000.0
2006-04-10 10:45:00,0.69768,0.69863,0.69757,0.69861,206600000.0
2006-04-10 10:50:00,0.69816,0.69895,0.69816,0.69887,202000000.0
2006-04-10 10:55:00,0.69833,0.69893,0.69795,0.69827,148800000.0
2006-04-10 11:00:00,0.69824,0.69868,0.69768,0.69798,186800000.0
2006-04-10 11:05:00,0.69814,0.69827,0.69532,0.69797,196600000.0
2006-04-10 11:10:00,0.69797,0.69846,0.69756,0.69788,206200000.0
2006-04-10 11:15:00,0.69807,0.69855,0.69773,0.69804,124800000.0
2006-04-10 11:20:00,0.69792,0.69823,0.69756,0.69801,86800000.0
2006-04-10 11:25:00,0.69778,0.69821,0.69745,0.69788,172800000.0
2006-04-10 11:30:00,0.69805,0.69838,0.69747,0.69815,170600000.0
2006-04-10 11:35:00,0.69807,0.69831,0.69734,0.69758,153600000.0
2006-04-10 11:40:00,0.69763,0.69795,0.69683,0.69736,105600000.0
2006-04-10 11:45:00,0.69794,0.69797,0.69696,0.69754,147600000.0
2006-04-10 11:50:00,0.6977,0.69806,0.69571,0.69777,210600000.0
2006-04-10 11:55:00,0.69801,0.69802,0.69742,0.69751,143400000.0
2006-04-10 12:00:00,0.69763,0.69835,0.6959,0.69827,225800000.0
2006-04-10 12:05:00,0.69794,0.69833,0.6976,0.6977,158400000.0
2006-04-10 12:10:00,0.69801,0.69865,0.69773,0.69779,220800000.0
2006-04-10 12:15:00,0.69842,0.69867,0.69786,0.69818,134200000.0
2006-04-10 12:20:00,0.69857,0.69884,0.69823,0.69823,86800000.0
2006-04-10 12:25:00,0.6986,0.6986,0.6964,0.69795,110400000.0
2006-04-10 12:30:00,0.69818,0.69847,0.69784,0.6984,187200000.0
2006-04-10 12:35:00,0.69815,0.69851,0.69786,0.69838,153600000.0
2006-04-10 12:40:00,0.69833,0.69842,0.69771,0.69841,148800000.0
2006-04-10 12:45:00,0.69777,0.6986,0.69777,0.69832,196200000.0
2006-04-10 12:50:00,0.69825,0.69859,0.6977,0.69815,162600000.0
2006-04-10 12:55:00,0.69854,0.69855,0.69744,0.69775,171200000.0
2006-04-10 13:00:00,0.69776,0.69803,0.69743,0.69792,72000000.0
2006-04-10 13:05:00,0.69798,0.69806,0.69757,0.69763,48000000.0
2006-04-10 13:10:00,0.69775,0.69803,0.69741,0.69748,72000000.0
2006-04-10 13:15:00,0.6978,0.69808,0.69715,0.69774,212000000.0
2006-04-10 13:20:00,0.6977,0.69785,0.69717,0.6975,115600000.0
2006-04-10 13:25:00,0.69773,0.69803,0.69729,0.6976,157000000.0
2006-04-10 13:30:00,0.69757,0.69799,0.69734,0.69794,144000000.0
2006-04-10 13:35:00,0.6977,0.69818,0.69674,0.69722,206200000.0
2006-04-10 13:40:00,0.6969,0.69742,0.69646,0.69659,206200000.0
2006-04-10 13:45:00,0.69656,0.69762,0.69627,0.69762,271800000.0
2006-04-10 13:50:00,0.69725,0.69748,0.69678,0.69701,182200000.0
2006-04-10 13:55:00,0.69731,0.69749,0.69673,0.69673,201600000.0
2006-04-10 14:00:00,0.6971,0.69777,0.69664,0.69736,240000000.0
2006-04-10 14:05:00,0.69749,0.69751,0.69679,0.6972,245600000.0
2006-04-10 14:10:00,0.69698,0.6974,0.69645,0.69662,163200000.0
2006-04-10 14:15:00,0.69638,0.6974,0.69635,0.69737,264000000.0
2006-04-10 14:20:00,0.69724,0.69755,0.69638,0.69649,287600000.0
2006-04-10 14:25:00,0.69622,0.69693,0.69622,0.69685,564800000.0
2006-04-10 14:30:00,0.6966,0.69705,0.69639,0.69676,209400000.0
2006-04-10 14:35:00,0.69679,0.69715,0.69588,0.69617,382200000.0
2006-04-10 14:40:00,0.69639,0.6969,0.69604,0.69611,485200000.0
2006-04-10 14:45:00,0.69629,0.69726,0.69607,0.69695,244200000.0
2006-04-10 14:50:00,0.69699,0.69699,0.69593,0.69606,360000000.0
2006-04-10 14:55:00,0.69653,0.69666,0.69582,0.69594,264400000.0
2006-04-10 15:00:00,0.69638,0.69639,0.69553,0.69626,326800000.0
2006-04-10 15:05:00,0.69616,0.69667,0.69549,0.69567,253600000.0
2006-04-10 15:10:00,0.69569,0.69589,0.69518,0.69588,449800000.0
2006-04-10 15:15:00,0.69558,0.69594,0.69378,0.69531,224400000.0
2006-04-10 15:20:00,0.69554,0.69554,0.69453,0.69468,330000000.0
2006-04-10 15:25:00,0.69474,0.69543,0.69326,0.69503,412200000.0
2006-04-10 15:30:00,0.69307,0.69584,0.6922,0.69572,410400000.0
2006-04-10 15:35:00,0.69563,0.69595,0.69483,0.69595,432200000.0
2006-04-10 15:40:00,0.69569,0.69658,0.69514,0.69603,301200000.0
2006-04-10 15:45:00,0.69601,0.69629,0.69566,0.69585,337600000.0
2006-04-10 15:50:00,0.69581,0.69606,0.69491,0.69513,355800000.0
2006-04-10 15:55:00,0.69531,0.69559,0.69483,0.69523,273800000.0
2006-04-10 16:00:00,0.69535,0.69599,0.6952,0.69555,335400000.0
2006-04-10 16:05:00,0.69538,0.69607,0.69515,0.69572,565200000.0
2006-04-10 16:10:00,0.6953,0.69593,0.69336,0.69561,278800000.0
2006-04-10 16:15:00,0.69545,0.69616,0.69522,0.69586,355000000.0
2006-04-10 16:20:00,0.69568,0.6966,0.6953,0.69627,368000000.0
2006-04-10 16:25:00,0.69609,0.69656,0.69569,0.69573,288000000.0
2006-04-10 16:30:00,0.69591,0.69692,0.69591,0.69665,743400000.0
2006-04-10 16:35:00,0.69641,0.69684,0.69603,0.69634,547600000.0
2006-04-10 16:40:00,0.69643,0.6972,0.69619,0.69677,397600000.0
2006-04-10 16:45:00,0.69683,0.69718,0.69649,0.69705,777800000.0
2006-04-10 16:50:00,0.6969,0.69731,0.69664,0.69726,595000000.0
2006-04-10 16:55:00,0.69702,0.69734,0.69652,0.69685,432400000.0
2006-04-10 17:00:00,0.69644,0.6971,0.69629,0.69685,560800000.0
2006-04-10 17:05:00,0.69682,0.69724,0.69657,0.69724,480400000.0
2006-04-10 17:10:00,0.69686,0.69745,0.69677,0.69678,539800000.0
2006-04-10 17:15:00,0.69694,0.69733,0.6966,0.697,509400000.0
2006-04-10 17:20:00,0.69727,0.69727,0.69656,0.69706,195200000.0
2006-04-10 17:25:00,0.69684,0.69758,0.6966,0.69758,259600000.0
2006-04-10 17:30:00,0.69754,0.69786,0.69709,0.69757,293200000.0
2006-04-10 17:35:00,0.69758,0.69789,0.69708,0.69789,815600000.0
2006-04-10 17:40:00,0.69775,0.69801,0.69705,0.69736,369400000.0
2006-04-10 17:45:00,0.69757,0.69767,0.697,0.69703,637800000.0
2006-04-10 17:50:00,0.69728,0.69755,0.69664,0.69714,443000000.0
2006-04-10 17:55:00,0.69671,0.69722,0.69658,0.69696,397800000.0
2006-04-10 18:00:00,0.69688,0.6973,0.69658,0.69682,539800000.0
2006-04-10 18:05:00,0.69739,0.69775,0.69678,0.69738,981600000.0
2006-04-10 18:10:00,0.69749,0.69772,0.69697,0.69714,268800000.0
2006-04-10 18:15:00,0.69719,0.69748,0.69645,0.6967,345600000.0
2006-04-10 18:25:00,0.6967,0.69709,0.69637,0.69681,294400000.0
2006-04-10 18:30:00,0.69652,0.69727,0.6963,0.69727,216000000.0
2006-04-10 18:35:00,0.69712,0.69736,0.6961,0.69686,254600000.0
2006-04-10 18:40:00,0.69678,0.69707,0.69639,0.69699,168400000.0
2006-04-10 18:45:00,0.69668,0.69696,0.69645,0.69692,115200000.0
2006-04-10 18:50:00,0.69666,0.69709,0.69638,0.69657,179200000.0
2006-04-10 18:55:00,0.69665,0.69689,0.69607,0.69628,253800000.0
2006-04-10 19:00:00,0.69651,0.69682,0.69594,0.69659,158600000.0
2006-04-10 19:05:00,0.69692,0.69706,0.69626,0.69657,508200000.0
2006-04-10 19:10:00,0.69674,0.69734,0.69674,0.69691,86800000.0
2006-04-10 19:15:00,0.69671,0.69733,0.69651,0.69723,182400000.0
2006-04-10 19:20:00,0.69678,0.69726,0.69653,0.69663,139200000.0
2006-04-10 19:25:00,0.69654,0.69708,0.69654,0.69681,58000000.0
2006-04-10 19:30:00,0.69705,0.69707,0.69642,0.69707,180200000.0
2006-04-10 19:35:00,0.69719,0.69733,0.69674,0.6971,108800000.0
2006-04-10 19:40:00,0.69689,0.6975,0.69678,0.6972,172800000.0
2006-04-10 19:45:00,0.69737,0.69767,0.69682,0.6973,200000000.0
2006-04-10 19:50:00,0.69732,0.6979,0.69709,0.6979,178000000.0
2006-04-10 19:55:00,0.69797,0.69828,0.69743,0.69799,110400000.0
2006-04-10 20:00:00,0.69799,0.69839,0.69682,0.69794,108800000.0
2006-04-10 20:05:00,0.69817,0.69841,0.69771,0.69809,123600000.0
2006-04-10 20:10:00,0.69815,0.69852,0.69778,0.69789,128400000.0
2006-04-10 20:15:00,0.69798,0.69843,0.69776,0.69832,197200000.0
2006-04-10 20:20:00,0.69799,0.69837,0.69673,0.69807,79400000.0
2006-04-10 20:25:00,0.69809,0.69856,0.69781,0.69832,149200000.0
2006-04-10 20:30:00,0.69838,0.69892,0.69811,0.6988,110800000.0
2006-04-10 20:35:00,0.69849,0.69913,0.69815,0.69865,181200000.0
2006-04-10 20:40:00,0.69863,0.69903,0.69834,0.69883,61200000.0
2006-04-10 20:45:00,0.69838,0.69883,0.69771,0.69771,154000000.0
2006-04-10 20:50:00,0.69831,0.6988,0.69809,0.6984,158400000.0
2006-04-10 20:55:00,0.69888,0.69904,0.69837,0.69858,167400000.0
2006-04-10 21:00:00,0.69843,0.69899,0.69841,0.69857,94400000.0
2006-04-10 21:05:00,0.69883,0.6991,0.69851,0.69907,105600000.0
2006-04-10 21:10:00,0.69922,0.6995,0.69879,0.69919,143400000.0
2006-04-10 21:15:00,0.6991,0.69946,0.69881,0.69882,85800000.0
2006-04-10 21:20:00,0.69872,0.69903,0.69849,0.69866,25400000.0
2006-04-10 21:25:00,0.69895,0.69926,0.69639,0.69899,113600000.0
2006-04-10 21:30:00,0.69904,0.69929,0.69874,0.69901,89600000.0
2006-04-10 21:35:00,0.69922,0.69923,0.69856,0.69918,112400000.0
2006-04-10 21:45:00,0.69911,0.69911,0.69848,0.69874,120000000.0
2006-04-10 21:50:00,0.69863,0.6991,0.6983,0.6991,132800000.0
2006-04-10 21:55:00,0.69879,0.69938,0.6967,0.69868,130000000.0
2006-04-10 22:00:00,0.69924,0.69924,0.69855,0.69891,57600000.0
2006-04-10 22:05:00,0.69899,0.69923,0.69863,0.69887,102400000.0
2006-04-10 22:10:00,0.69897,0.69923,0.69835,0.69857,123200000.0
2006-04-10 22:15:00,0.69871,0.69894,0.6964,0.69785,92200000.0
2006-04-10 22:20:00,0.69846,0.69898,0.69824,0.69849,53200000.0
2006-04-10 22:25:00,0.69861,0.69898,0.69744,0.69898,86400000.0
2006-04-10 22:30:00,0.69801,0.69904,0.69797,0.69895,57600000.0
2006-04-10 22:35:00,0.69854,0.69901,0.69848,0.69887,108800000.0
2006-04-10 22:40:00,0.69877,0.69907,0.69848,0.6987,178600000.0
2006-04-10 22:45:00,0.69871,0.69903,0.69851,0.69871,65600000.0
2006-04-10 22:50:00,0.69868,0.69901,0.69838,0.69888,72000000.0
2006-04-10 22:55:00,0.69836,0.6988,0.69818,0.69838,77800000.0
2006-04-10 23:35:00,0.69863,0.70057,0.69821,0.70011,58000000.0
2006-04-10 23:40:00,0.7005,0.70071,0.69989,0.70071,98000000.0
2006-04-10 23:45:00,0.70032,0.70064,0.69999,0.70051,86400000.0
2006-04-11 00:00:00,0.69986,0.7003,0.69775,0.69793,153600000.0
2006-04-11 00:05:00,0.69807,0.69815,0.69721,0.69773,192000000.0
2006-04-11 00:10:00,0.69757,0.69851,0.69757,0.69851,164600000.0
2006-04-11 00:15:00,0.69851,0.69857,0.69778,0.6984,153800000.0
2006-04-11 00:20:00,0.69825,0.69856,0.69809,0.69817,86400000.0
2006-04-11 00:25:00,0.69832,0.69863,0.69791,0.69791,57600000.0
2006-04-11 00:30:00,0.69822,0.69822,0.69711,0.69774,143800000.0
2006-04-11 00:35:00,0.69743,0.6977,0.69698,0.69715,141600000.0
2006-04-11 00:40:00,0.69725,0.69766,0.69716,0.69721,27200000.0
2006-04-11 00:45:00,0.69711,0.69763,0.69681,0.69731,110400000.0
2006-04-11 00:50:00,0.69751,0.69769,0.69715,0.69742,51200000.0
2006-04-11 00:55:00,0.69716,0.69769,0.69695,0.69695,88000000.0
2006-04-11 01:00:00,0.69703,0.69753,0.69642,0.69697,205800000.0
2006-04-11 01:05:00,0.69699,0.69702,0.69524,0.69649,235200000.0
2006-04-11 01:10:00,0.69645,0.69701,0.69634,0.69674,174400000.0
2006-04-11 01:15:00,0.69693,0.69693,0.6963,0.6963,145000000.0
2006-04-11 01:20:00,0.6966,0.69912,0.69475,0.69876,181200000.0
2006-04-11 01:25:00,0.69817,0.69858,0.69687,0.6972,205200000.0
2006-04-11 01:30:00,0.6966,0.69759,0.69591,0.69706,108800000.0
2006-04-11 01:35:00,0.69743,0.69766,0.69693,0.69761,135800000.0
2006-04-11 01:40:00,0.69721,0.69765,0.69698,0.69699,102400000.0
2006-04-11 01:45:00,0.69713,0.69744,0.69694,0.69721,62800000.0
2006-04-11 01:50:00,0.69718,0.69746,0.69702,0.69746,24000000.0
2006-04-11 01:55:00,0.69747,0.69842,0.69722,0.69829,138000000.0
2006-04-11 02:00:00,0.69819,0.69849,0.69766,0.6981,115600000.0
2006-04-11 02:05:00,0.69764,0.69863,0.69761,0.69836,134400000.0
2006-04-11 02:10:00,0.69842,0.69867,0.6981,0.6981,92800000.0
2006-04-11 02:15:00,0.69832,0.69878,0.69812,0.69826,89000000.0
2006-04-11 02:20:00,0.69869,0.69876,0.69814,0.6982,129000000.0
2006-04-11 02:25:00,0.69827,0.69861,0.69653,0.69813,96000000.0
2006-04-11 02:30:00,0.69806,0.69855,0.69704,0.69802,132800000.0
2006-04-11 02:35:00,0.69825,0.69845,0.6979,0.69816,67200000.0
2006-04-11 02:40:00,0.69777,0.6982,0.69777,0.69785,20800000.0
2006-04-11 02:45:00,0.69774,0.69798,0.69703,0.69732,129000000.0
2006-04-11 02:50:00,0.69742,0.69743,0.69675,0.69698,155200000.0
2006-04-11 02:55:00,0.6971,0.69762,0.69684,0.69762,163000000.0
2006-04-11 03:00:00,0.69724,0.69804,0.69689,0.69779,185400000.0
2006-04-11 03:05:00,0.69764,0.69817,0.69694,0.697,93200000.0
2006-04-11 03:10:00,0.69751,0.69751,0.69674,0.69715,172000000.0
2006-04-11 03:15:00,0.69703,0.69758,0.6954,0.69743,118400000.0
2006-04-11 03:20:00,0.69708,0.69739,0.69637,0.69637,125200000.0
2006-04-11 03:25:00,0.69629,0.69669,0.69606,0.69655,100800000.0
2006-04-11 03:30:00,0.69677,0.69712,0.69626,0.69663,117800000.0
2006-04-11 03:35:00,0.69653,0.69677,0.69602,0.69629,110400000.0
2006-04-11 03:40:00,0.69614,0.69662,0.69567,0.69598,133800000.0
2006-04-11 03:45:00,0.69589,0.69668,0.69575,0.69644,118200000.0
2006-04-11 03:50:00,0.69661,0.69712,0.69552,0.69666,123600000.0
2006-04-11 03:55:00,0.69686,0.69728,0.69672,0.69719,149200000.0
2006-04-11 04:00:00,0.69722,0.69737,0.69679,0.69717,98000000.0
2006-04-11 04:05:00,0.69696,0.69765,0.69652,0.69719,154000000.0
2006-04-11 04:10:00,0.69697,0.69791,0.69697,0.69764,75200000.0
2006-04-11 04:15:00,0.69758,0.69811,0.69709,0.69738,150400000.0
2006-04-11 04:20:00,0.69736,0.69762,0.69699,0.69738,68800000.0
2006-04-11 04:25:00,0.69735,0.69738,0.69668,0.69738,86800000.0
2006-04-11 04:35:00,0.6974,0.69744,0.69688,0.69715,115200000.0
2006-04-11 04:40:00,0.69704,0.6975,0.69693,0.69724,110400000.0
2006-04-11 04:45:00,0.69724,0.69766,0.69705,0.69738,84800000.0
2006-04-11 04:50:00,0.69746,0.69777,0.69735,0.69735,26600000.0
2006-04-11 04:55:00,0.69773,0.69867,0.69737,0.69865,190800000.0
2006-04-11 05:00:00,0.69841,0.69878,0.6964,0.69872,86400000.0
2006-04-11 05:05:00,0.69841,0.69973,0.69835,0.69921,187600000.0
2006-04-11 05:10:00,0.69927,0.69962,0.69879,0.69916,161600000.0
2006-04-11 05:15:00,0.69945,0.69946,0.69857,0.69917,114000000.0
2006-04-11 05:20:00,0.69851,0.69904,0.69845,0.69889,22400000.0
2006-04-11 05:25:00,0.69856,0.69883,0.69798,0.69798,60800000.0
2006-04-11 05:30:00,0.69796,0.6983,0.6974,0.69762,106000000.0
2006-04-11 05:35:00,0.69781,0.69805,0.69723,0.69743,99200000.0
2006-04-11 05:40:00,0.69742,0.69843,0.69736,0.69837,70400000.0
2006-04-11 05:50:00,0.69807,0.6984,0.6978,0.69825,33600000.0
2006-04-11 05:55:00,0.69795,0.69841,0.69791,0.69791,102400000.0
2006-04-11 06:00:00,0.69842,0.69855,0.69785,0.6979,136000000.0
2006-04-11 06:05:00,0.69783,0.69868,0.69765,0.69868,145600000.0
2006-04-11 06:10:00,0.69889,0.69908,0.69829,0.69908,147600000.0
2006-04-11 06:15:00,0.69913,0.69939,0.69866,0.69933,116200000.0
2006-04-11 06:20:00,0.69903,0.69985,0.6987,0.69936,145600000.0
2006-04-11 06:25:00,0.69967,0.70008,0.69927,0.69946,122600000.0
2006-04-11 06:30:00,0.69927,0.69986,0.69899,0.69949,150400000.0
2006-04-11 06:35:00,0.69959,0.69992,0.69903,0.6997,158800000.0
2006-04-11 06:40:00,0.69947,0.69997,0.69905,0.69909,181800000.0
2006-04-11 06:45:00,0.69906,0.69956,0.6986,0.69878,158400000.0
2006-04-11 06:50:00,0.69932,0.69932,0.69838,0.69842,96000000.0
2006-04-11 06:55:00,0.6987,0.69915,0.69845,0.69874,169600000.0
2006-04-11 07:00:00,0.69893,0.69906,0.6984,0.69883,99200000.0
2006-04-11 07:05:00,0.6986,0.69923,0.6986,0.69884,162600000.0
2006-04-11 07:10:00,0.69892,0.69924,0.69872,0.69924,38400000.0
2006-04-11 07:15:00,0.6988,0.6993,0.6987,0.6989,137000000.0
2006-04-11 07:20:00,0.6989,0.69935,0.69842,0.69851,148600000.0
2006-04-11 07:25:00,0.69899,0.69909,0.69835,0.69839,137600000.0
2006-04-11 07:30:00,0.69858,0.69951,0.69831,0.69899,136000000.0
2006-04-11 07:35:00,0.69945,0.70015,0.69921,0.69984,190400000.0
2006-04-11 07:40:00,0.69986,0.70071,0.69946,0.70043,153600000.0
2006-04-11 07:45:00,0.7002,0.70073,0.69942,0.70029,179200000.0
2006-04-11 07:50:00,0.70018,0.7006,0.69844,0.70045,182800000.0
2006-04-11 07:55:00,0.70022,0.70047,0.69948,0.70026,148200000.0
2006-04-11 08:00:00,0.70012,0.70114,0.69979,0.70066,211600000.0
2006-04-11 08:05:00,0.70106,0.70223,0.70077,0.70165,155000000.0
2006-04-11 08:10:00,0.70165,0.70165,0.70025,0.70046,166200000.0
2006-04-11 08:15:00,0.70005,0.70031,0.69879,0.70021,176400000.0
2006-04-11 08:20:00,0.70024,0.70026,0.69713,0.70007,211000000.0
2006-04-11 08:25:00,0.70022,0.70039,0.6993,0.69938,177600000.0
2006-04-11 08:30:00,0.70005,0.7002,0.69905,0.70011,207200000.0
2006-04-11 08:35:00,0.70009,0.70027,0.69915,0.69944,191800000.0
2006-04-11 08:40:00,0.69978,0.70024,0.69928,0.69966,192000000.0
2006-04-11 08:45:00,0.69945,0.6997,0.69893,0.69946,100800000.0
2006-04-11 08:50:00,0.69934,0.69979,0.69732,0.69937,144000000.0
2006-04-11 08:55:00,0.69911,0.6996,0.69677,0.6993,175800000.0
2006-04-11 09:00:00,0.69901,0.69944,0.69886,0.69939,110400000.0
2006-04-11 09:05:00,0.69919,0.69955,0.69832,0.69873,145600000.0
2006-04-11 09:10:00,0.69873,0.69903,0.69816,0.69816,187200000.0
2006-04-11 09:15:00,0.69855,0.69885,0.6967,0.69831,165800000.0
2006-04-11 09:20:00,0.69859,0.69901,0.698,0.69849,171200000.0
2006-04-11 09:25:00,0.69906,0.70023,0.69859,0.69973,144400000.0
2006-04-11 09:30:00,0.69973,0.70001,0.69933,0.69956,202000000.0
2006-04-11 09:35:00,0.69968,0.69988,0.69855,0.69945,134400000.0
2006-04-11 09:40:00,0.69985,0.70008,0.69775,0.69953,152400000.0
2006-04-11 09:45:00,0.6994,0.69995,0.69924,0.69971,105600000.0
2006-04-11 09:50:00,0.69966,0.69968,0.69866,0.69914,162600000.0
2006-04-11 09:55:00,0.69885,0.69914,0.69831,0.69884,197200000.0
2006-04-11 10:00:00,0.69881,0.69882,0.69812,0.69866,162600000.0
2006-04-11 10:05:00,0.6987,0.69911,0.69781,0.69882,216000000.0
2006-04-11 10:10:00,0.69875,0.69948,0.69851,0.69922,133200000.0
2006-04-11 10:15:00,0.69891,0.69955,0.69886,0.69935,191800000.0
2006-04-11 10:20:00,0.69919,0.69958,0.69742,0.6993,163200000.0
2006-04-11 10:25:00,0.69924,0.69955,0.699,0.69955,86400000.0
2006-04-11 10:30:00,0.69925,0.69954,0.69829,0.69897,209200000.0
2006-04-11 10:35:00,0.69941,0.69947,0.69883,0.69901,153600000.0
2006-04-11 10:40:00,0.69849,0.69915,0.69813,0.69857,81600000.0
2006-04-11 10:45:00,0.69913,0.69939,0.69846,0.69934,205800000.0
2006-04-11 10:50:00,0.69906,0.69966,0.6988,0.69966,201000000.0
2006-04-11 10:55:00,0.69902,0.69958,0.69857,0.69893,200800000.0
2006-04-11 11:00:00,0.69889,0.69922,0.6985,0.69855,124800000.0
2006-04-11 11:05:00,0.69855,0.6991,0.6966,0.69885,151200000.0
2006-04-11 11:10:00,0.69899,0.69943,0.6984,0.6987,205800000.0
2006-04-11 11:15:00,0.69912,0.69912,0.69838,0.69886,57600000.0
2006-04-11 11:20:00,0.69844,0.6989,0.69832,0.69849,72000000.0
2006-04-11 11:25:00,0.69869,0.69902,0.69803,0.69864,136200000.0
2006-04-11 11:30:00,0.69869,0.699,0.69813,0.69873,156200000.0
2006-04-11 11:35:00,0.69855,0.69908,0.69831,0.69883,115200000.0
2006-04-11 11:40:00,0.69903,0.69944,0.6982,0.69895,166200000.0
2006-04-11 11:45:00,0.69952,0.69956,0.69916,0.69933,33600000.0
2006-04-11 11:50:00,0.69922,0.69966,0.69691,0.69906,172200000.0
2006-04-11 11:55:00,0.69956,0.69958,0.69903,0.69943,100200000.0
2006-04-11 12:00:00,0.69845,0.69934,0.6972,0.69843,226000000.0
2006-04-11 12:05:00,0.69849,0.69907,0.69829,0.69837,157800000.0
2006-04-11 12:10:00,0.69861,0.69903,0.69831,0.69894,172200000.0
2006-04-11 12:15:00,0.69894,0.69899,0.69808,0.69825,167400000.0
2006-04-11 12:20:00,0.69803,0.69852,0.69568,0.69767,171600000.0
2006-04-11 12:25:00,0.69823,0.69855,0.69643,0.69829,182600000.0
2006-04-11 12:30:00,0.69765,0.69816,0.69751,0.69785,153600000.0
2006-04-11 12:35:00,0.69762,0.6984,0.6976,0.69806,154600000.0
2006-04-11 12:40:00,0.69829,0.69873,0.69788,0.69818,216400000.0
2006-04-11 12:45:00,0.69803,0.69842,0.69751,0.69787,196200000.0
2006-04-11 12:50:00,0.69789,0.69824,0.69725,0.69793,163200000.0
2006-04-11 12:55:00,0.69776,0.69808,0.6973,0.69775,168400000.0
2006-04-11 13:00:00,0.69782,0.69799,0.69683,0.69732,182200000.0
2006-04-11 13:05:00,0.69798,0.69817,0.6975,0.69811,155200000.0
2006-04-11 13:10:00,0.69769,0.69813,0.69737,0.69765,129600000.0
2006-04-11 13:15:00,0.69758,0.69801,0.69733,0.6977,212800000.0
2006-04-11 13:20:00,0.6977,0.69833,0.69755,0.69799,186600000.0
2006-04-11 13:25:00,0.6982,0.69833,0.69768,0.69805,187000000.0
2006-04-11 13:30:00,0.69812,0.6983,0.69766,0.69805,120400000.0
2006-04-11 13:35:00,0.69818,0.69854,0.69765,0.69831,205600000.0
2006-04-11 13:40:00,0.69831,0.69838,0.69724,0.69759,154000000.0
2006-04-11 13:45:00,0.69804,0.69844,0.6975,0.69797,358400000.0
2006-04-11 13:50:00,0.69839,0.69875,0.69653,0.69857,293600000.0
2006-04-11 13:55:00,0.69861,0.69872,0.69807,0.69823,201600000.0
2006-04-11 14:00:00,0.69785,0.69829,0.69761,0.69811,123600000.0
2006-04-11 14:05:00,0.69768,0.69807,0.69733,0.69807,192000000.0
2006-04-11 14:10:00,0.69739,0.69794,0.69715,0.69743,287800000.0
2006-04-11 14:15:00,0.6976,0.69818,0.69693,0.69785,264200000.0
2006-04-11 14:20:00,0.69789,0.69898,0.69738,0.69843,282000000.0
2006-04-11 14:25:00,0.69872,0.69885,0.69778,0.69863,619000000.0
2006-04-11 14:30:00,0.69817,0.69928,0.69813,0.69895,280400000.0
2006-04-11 14:35:00,0.69916,0.69916,0.69809,0.69861,96400000.0
2006-04-11 14:40:00,0.69866,0.69866,0.69792,0.69838,483600000.0
2006-04-11 14:45:00,0.69827,0.6986,0.69774,0.69811,263200000.0
2006-04-11 14:50:00,0.69836,0.69889,0.69808,0.6986,359200000.0
2006-04-11 14:55:00,0.69819,0.69897,0.69807,0.69858,263800000.0
2006-04-11 15:00:00,0.69881,0.69892,0.69814,0.69814,327600000.0
2006-04-11 15:05:00,0.69811,0.69838,0.69725,0.69786,238800000.0
2006-04-11 15:10:00,0.69732,0.69831,0.69718,0.69793,452000000.0
2006-04-11 15:15:00,0.69779,0.69895,0.69663,0.69847,225600000.0
2006-04-11 15:20:00,0.69854,0.69879,0.69806,0.69806,333200000.0
2006-04-11 15:25:00,0.69807,0.69841,0.69625,0.69822,411200000.0
2006-04-11 15:30:00,0.69484,0.69864,0.69483,0.69833,413200000.0
2006-04-11 15:35:00,0.69833,0.69875,0.698,0.69829,244200000.0
2006-04-11 15:40:00,0.69853,0.69858,0.69785,0.69805,252800000.0
2006-04-11 15:45:00,0.69807,0.69835,0.69747,0.69759,355800000.0
2006-04-11 15:50:00,0.69784,0.69838,0.69744,0.6977,354000000.0
2006-04-11 15:55:00,0.69762,0.69827,0.69718,0.69777,273600000.0
2006-04-11 16:00:00,0.69809,0.69833,0.69732,0.69796,495200000.0
2006-04-11 16:05:00,0.6979,0.69834,0.6976,0.69823,565800000.0
2006-04-11 16:10:00,0.69827,0.69856,0.69644,0.69803,426000000.0
2006-04-11 16:15:00,0.69837,0.69838,0.69749,0.69749,398400000.0
2006-04-11 16:20:00,0.69815,0.6986,0.69768,0.69778,409600000.0
2006-04-11 16:25:00,0.69766,0.6986,0.69766,0.69793,287400000.0
2006-04-11 16:30:00,0.6979,0.69826,0.69756,0.69811,743200000.0
2006-04-11 16:35:00,0.6978,0.69817,0.69742,0.69742,547000000.0
2006-04-11 16:40:00,0.69768,0.69794,0.69714,0.69741,408200000.0
2006-04-11 16:45:00,0.69745,0.69798,0.69703,0.69734,775800000.0
2006-04-11 16:50:00,0.69713,0.69787,0.69689,0.69752,594600000.0
2006-04-11 16:55:00,0.69766,0.69837,0.69729,0.69805,611000000.0
2006-04-11 17:00:00,0.69824,0.69824,0.69689,0.6978,711400000.0
2006-04-11 17:05:00,0.69756,0.69818,0.69738,0.69792,487400000.0
2006-04-11 17:10:00,0.69801,0.69832,0.69758,0.69786,542200000.0
2006-04-11 17:15:00,0.69786,0.69831,0.69744,0.69806,508600000.0
2006-04-11 17:20:00,0.69831,0.69866,0.69784,0.69831,197200000.0
2006-04-11 17:25:00,0.69832,0.69856,0.69798,0.69803,219200000.0
2006-04-11 17:30:00,0.69837,0.69846,0.69792,0.69822,345000000.0
2006-04-11 17:35:00,0.69828,0.6989,0.69782,0.69861,734400000.0
2006-04-11 17:40:00,0.6986,0.6989,0.69814,0.6984,186600000.0
2006-04-11 17:45:00,0.69826,0.69887,0.69806,0.69824,661200000.0
2006-04-11 17:50:00,0.69832,0.69871,0.69812,0.69842,487200000.0
2006-04-11 17:55:00,0.69854,0.69893,0.69835,0.69862,745600000.0
2006-04-11 18:00:00,0.69852,0.69889,0.69824,0.69882,596000000.0
2006-04-11 18:05:00,0.69858,0.69888,0.69835,0.69878,982200000.0
2006-04-11 18:10:00,0.69854,0.69912,0.69829,0.69846,230800000.0
2006-04-11 18:15:00,0.69844,0.69878,0.69819,0.69829,344800000.0
2006-04-11 18:20:00,0.69848,0.69876,0.69779,0.69868,467800000.0
2006-04-11 18:25:00,0.6988,0.6988,0.69823,0.69832,249400000.0
2006-04-11 18:30:00,0.69876,0.6989,0.696,0.69875,114000000.0
2006-04-11 18:35:00,0.69861,0.69974,0.69782,0.69897,292600000.0
2006-04-11 18:40:00,0.69921,0.6998,0.69909,0.69952,115200000.0
2006-04-11 18:45:00,0.69969,0.69969,0.69913,0.69931,81600000.0
2006-04-11 18:50:00,0.6989,0.69938,0.69845,0.69883,212200000.0
2006-04-11 18:55:00,0.69868,0.69922,0.69852,0.69882,256200000.0
2006-04-11 19:00:00,0.6992,0.69938,0.69863,0.69916,120000000.0
2006-04-11 19:05:00,0.69938,0.69944,0.69898,0.69917,76800000.0
2006-04-11 19:10:00,0.69928,0.69938,0.69878,0.69938,119400000.0
2006-04-11 19:15:00,0.6995,0.69952,0.69897,0.6992,71400000.0
2006-04-11 19:20:00,0.69928,0.69953,0.69892,0.69917,106000000.0
2006-04-11 19:25:00,0.69925,0.69982,0.69903,0.69932,78400000.0
2006-04-11 19:30:00,0.69974,0.70008,0.69947,0.69963,72000000.0
2006-04-11 19:35:00,0.69895,0.69947,0.69866,0.69925,182400000.0
2006-04-11 19:40:00,0.69921,0.69961,0.69891,0.69937,124600000.0
2006-04-11 19:45:00,0.69944,0.69944,0.69857,0.69873,204800000.0
2006-04-11 19:50:00,0.69885,0.69928,0.69868,0.69922,142600000.0
2006-04-11 19:55:00,0.69894,0.6993,0.69864,0.69927,115200000.0
2006-04-11 20:00:00,0.69928,0.69956,0.69888,0.6991,145600000.0
2006-04-11 20:05:00,0.69953,0.69953,0.69896,0.69915,91200000.0
2006-04-11 20:10:00,0.6991,0.69942,0.69878,0.69931,131200000.0
2006-04-11 20:15:00,0.69895,0.69929,0.69869,0.69919,83600000.0
2006-04-11 20:20:00,0.69888,0.69963,0.69706,0.69956,156800000.0
2006-04-11 20:25:00,0.6996,0.69961,0.6989,0.69931,176000000.0
2006-04-11 20:30:00,0.69946,0.69946,0.6986,0.69861,121600000.0
2006-04-11 20:35:00,0.69902,0.69911,0.69851,0.69895,112000000.0
2006-04-11 20:40:00,0.69871,0.69903,0.69827,0.69887,163200000.0
2006-04-11 20:45:00,0.69838,0.69905,0.69838,0.69864,139200000.0
2006-04-11 20:50:00,0.69859,0.69932,0.69654,0.6993,185400000.0
2006-04-11 20:55:00,0.69906,0.69942,0.69865,0.69937,192000000.0
2006-04-11 21:00:00,0.69928,0.69938,0.6988,0.69896,104400000.0
2006-04-11 21:05:00,0.69923,0.69923,0.69876,0.69896,33600000.0
2006-04-11 21:10:00,0.69903,0.69927,0.69877,0.69895,33000000.0
2006-04-11 21:15:00,0.69925,0.69949,0.69863,0.69926,116600000.0
2006-04-11 21:20:00,0.69925,0.69948,0.69875,0.69875,56000000.0
2006-04-11 21:25:00,0.69916,0.69944,0.69898,0.69916,33600000.0
2006-04-11 21:30:00,0.69886,0.69929,0.69883,0.69896,28800000.0
2006-04-11 21:35:00,0.69897,0.69936,0.69777,0.69934,174800000.0
2006-04-11 21:40:00,0.69908,0.69936,0.69875,0.69929,70400000.0
2006-04-11 21:45:00,0.69914,0.69944,0.69891,0.69899,58600000.0
2006-04-11 21:50:00,0.6991,0.69947,0.69876,0.69903,102800000.0
2006-04-11 21:55:00,0.69915,0.69924,0.69633,0.69855,142400000.0
2006-04-11 22:00:00,0.69903,0.6991,0.69843,0.69882,109200000.0
2006-04-11 22:05:00,0.69843,0.69909,0.69843,0.69907,153600000.0
2006-04-11 22:10:00,0.69851,0.69913,0.69849,0.69856,145600000.0
2006-04-11 22:15:00,0.69905,0.69905,0.69843,0.69849,89600000.0
2006-04-11 22:20:00,0.69864,0.69896,0.69799,0.69822,131200000.0
2006-04-11 22:25:00,0.69888,0.69911,0.69799,0.69826,67200000.0
2006-04-11 22:30:00,0.69858,0.69909,0.69815,0.69901,109800000.0
2006-04-11 22:35:00,0.69858,0.69909,0.69852,0.69876,100800000.0
2006-04-11 22:40:00,0.69862,0.69905,0.69818,0.69834,177600000.0
2006-04-11 22:45:00,0.69824,0.69874,0.69815,0.69847,76800000.0
2006-04-11 22:50:00,0.69836,0.69864,0.69786,0.69837,68800000.0
2006-04-11 22:55:00,0.6983,0.69871,0.69773,0.69778,170600000.0
2006-04-11 23:30:00,0.69768,0.69843,0.6957,0.69833,65600000.0
2006-04-11 23:35:00,0.69794,0.69882,0.69794,0.69854,76800000.0
2006-04-11 23:40:00,0.69884,0.699,0.69848,0.69875,38400000.0
2006-04-11 23:50:00,0.69879,0.69903,0.69851,0.69894,105000000.0
2006-04-11 23:55:00,0.69866,0.69901,0.69848,0.69877,64000000.0
2006-04-12 00:00:00,0.69855,0.69907,0.69804,0.69877,182800000.0
2006-04-12 00:05:00,0.69849,0.69907,0.69832,0.69868,192000000.0
2006-04-12 00:10:00,0.69817,0.69883,0.69817,0.69847,169000000.0
2006-04-12 00:15:00,0.69857,0.699,0.69841,0.69856,62400000.0
2006-04-12 00:20:00,0.69877,0.69903,0.69839,0.6986,142400000.0
2006-04-12 00:25:00,0.69883,0.69907,0.69859,0.69879,33600000.0
2006-04-12 00:30:00,0.6989,0.69944,0.69861,0.69893,198400000.0
2006-04-12 00:35:00,0.69909,0.69942,0.69894,0.69916,36800000.0
2006-04-12 00:40:00,0.69934,0.69942,0.69882,0.69942,75200000.0
2006-04-12 00:45:00,0.69891,0.70039,0.6985,0.70009,139200000.0
2006-04-12 00:50:00,0.70049,0.70093,0.70011,0.70054,160400000.0
2006-04-12 00:55:00,0.70036,0.70078,0.69969,0.69969,141200000.0
2006-04-12 01:00:00,0.70012,0.70024,0.69965,0.70001,115600000.0
2006-04-12 01:05:00,0.70002,0.70029,0.69869,0.69988,143400000.0
2006-04-12 01:10:00,0.69973,0.70013,0.69943,0.69968,105000000.0
2006-04-12 01:15:00,0.69947,0.70014,0.69947,0.69972,179200000.0
2006-04-12 01:20:00,0.69974,0.70017,0.69926,0.69988,86400000.0
2006-04-12 01:25:00,0.70019,0.7003,0.69956,0.70014,120000000.0
2006-04-12 01:30:00,0.69989,0.70034,0.69799,0.69942,166400000.0
2006-04-12 01:35:00,0.6996,0.70017,0.69907,0.69938,157200000.0
2006-04-12 01:40:00,0.69947,0.69994,0.69939,0.69987,62400000.0
2006-04-12 01:45:00,0.69977,0.70009,0.69951,0.69986,90000000.0
2006-04-12 01:50:00,0.69986,0.70064,0.6995,0.69999,156200000.0
2006-04-12 01:55:00,0.70014,0.70059,0.69978,0.70055,176600000.0
2006-04-12 02:00:00,0.70024,0.70064,0.70007,0.70033,169600000.0
2006-04-12 02:05:00,0.7007,0.7007,0.70017,0.70043,67200000.0
2006-04-12 02:10:00,0.70073,0.70151,0.70025,0.70119,108800000.0
2006-04-12 02:15:00,0.70102,0.70263,0.70081,0.70244,174200000.0
2006-04-12 02:20:00,0.70223,0.70223,0.70127,0.7014,129000000.0
2006-04-12 02:25:00,0.70155,0.70198,0.70032,0.7015,116800000.0
2006-04-12 02:30:00,0.70185,0.70215,0.70135,0.70189,61800000.0
2006-04-12 02:35:00,0.70194,0.70222,0.70133,0.70197,172600000.0
2006-04-12 02:40:00,0.70216,0.70225,0.69929,0.70214,116800000.0
2006-04-12 02:45:00,0.70185,0.70217,0.70087,0.70184,101800000.0
2006-04-12 02:50:00,0.70162,0.70194,0.70138,0.70163,165800000.0
2006-04-12 02:55:00,0.70183,0.70219,0.70162,0.70173,139600000.0
2006-04-12 03:00:00,0.7021,0.70237,0.70155,0.70197,176400000.0
2006-04-12 03:05:00,0.70229,0.7024,0.70177,0.70197,108800000.0
2006-04-12 03:10:00,0.70212,0.70255,0.70169,0.70223,145600000.0
2006-04-12 03:15:00,0.70264,0.70321,0.70007,0.70286,133200000.0
2006-04-12 03:20:00,0.70305,0.70305,0.70245,0.70252,162600000.0
2006-04-12 03:25:00,0.70253,0.70363,0.70246,0.70285,180800000.0
2006-04-12 03:30:00,0.70324,0.70358,0.70072,0.7035,156800000.0
2006-04-12 03:35:00,0.70356,0.70369,0.70296,0.70319,140200000.0
2006-04-12 03:40:00,0.70348,0.70365,0.70315,0.70316,38400000.0
2006-04-12 03:45:00,0.70322,0.70358,0.70286,0.70349,122000000.0
2006-04-12 03:50:00,0.70351,0.70386,0.70143,0.70353,187200000.0
2006-04-12 03:55:00,0.70354,0.70375,0.70306,0.70337,154000000.0
2006-04-12 04:00:00,0.70357,0.70366,0.70301,0.70352,74000000.0
2006-04-12 04:05:00,0.7032,0.70393,0.70294,0.70369,152000000.0
2006-04-12 04:10:00,0.70374,0.70424,0.7036,0.70375,123200000.0
2006-04-12 04:15:00,0.70383,0.70432,0.70264,0.70377,150600000.0
2006-04-12 04:20:00,0.70428,0.70449,0.70222,0.7041,155600000.0
2006-04-12 04:25:00,0.7043,0.7043,0.70345,0.70345,124200000.0
2006-04-12 04:30:00,0.70347,0.70395,0.70326,0.70364,65600000.0
2006-04-12 04:35:00,0.7034,0.70367,0.70325,0.70343,28800000.0
2006-04-12 04:40:00,0.70363,0.70371,0.70297,0.70303,72000000.0
2006-04-12 04:45:00,0.70335,0.70368,0.70302,0.70362,124800000.0
2006-04-12 04:50:00,0.7033,0.70374,0.70305,0.70351,100600000.0
2006-04-12 04:55:00,0.70318,0.70374,0.70301,0.70346,81600000.0
2006-04-12 05:00:00,0.70352,0.70406,0.70159,0.70389,124600000.0
2006-04-12 05:05:00,0.70356,0.70397,0.70317,0.70394,138600000.0
2006-04-12 05:10:00,0.70352,0.70407,0.7034,0.70383,111400000.0
2006-04-12 05:15:00,0.70367,0.7045,0.70357,0.7045,171600000.0
2006-04-12 05:20:00,0.70402,0.70486,0.70391,0.70457,120400000.0
2006-04-12 05:25:00,0.70447,0.70526,0.70432,0.70491,96000000.0
2006-04-12 05:30:00,0.70431,0.70505,0.7042,0.70463,105400000.0
2006-04-12 05:35:00,0.70457,0.70482,0.70428,0.70472,129000000.0
2006-04-12 05:40:00,0.7039,0.70445,0.70096,0.70367,158400000.0
2006-04-12 05:45:00,0.7039,0.704,0.70335,0.70388,160000000.0
2006-04-12 05:50:00,0.70373,0.70425,0.70356,0.70402,115600000.0
2006-04-12 05:55:00,0.70427,0.7044,0.70374,0.70396,81600000.0
2006-04-12 06:00:00,0.70423,0.70432,0.70369,0.70387,72000000.0
2006-04-12 06:05:00,0.70391,0.70421,0.70342,0.70394,104000000.0
2006-04-12 06:10:00,0.70408,0.70424,0.7037,0.7039,76800000.0
2006-04-12 06:15:00,0.70388,0.70427,0.70358,0.70404,81600000.0
2006-04-12 06:20:00,0.70396,0.70423,0.70346,0.70366,57600000.0
2006-04-12 06:25:00,0.70369,0.70393,0.7033,0.70362,107200000.0
2006-04-12 06:30:00,0.70367,0.70386,0.70299,0.70356,153600000.0
2006-04-12 06:35:00,0.70361,0.70388,0.70306,0.70374,144800000.0
2006-04-12 06:40:00,0.70368,0.70372,0.70324,0.70349,33600000.0
2006-04-12 06:45:00,0.70362,0.70389,0.70321,0.70343,104400000.0
2006-04-12 06:50:00,0.7038,0.7038,0.70333,0.70333,28800000.0
2006-04-12 06:55:00,0.70374,0.70383,0.70319,0.70338,52800000.0
2006-04-12 07:00:00,0.70344,0.70374,0.70328,0.70331,62400000.0
2006-04-12 07:05:00,0.70353,0.70411,0.70333,0.70383,158800000.0
2006-04-12 07:10:00,0.70374,0.70424,0.70352,0.70378,115600000.0
2006-04-12 07:15:00,0.7039,0.70419,0.70364,0.70412,77200000.0
2006-04-12 07:20:00,0.70416,0.70438,0.70369,0.70411,57600000.0
2006-04-12 07:25:00,0.70435,0.7044,0.70362,0.70362,144000000.0
2006-04-12 07:30:00,0.70358,0.70409,0.7035,0.70385,102400000.0
2006-04-12 07:35:00,0.70396,0.7045,0.70373,0.70409,139200000.0
2006-04-12 07:40:00,0.70454,0.70493,0.70414,0.70457,139600000.0
2006-04-12 07:45:00,0.70453,0.70519,0.70429,0.70502,155000000.0
2006-04-12 07:50:00,0.70492,0.70518,0.70301,0.70459,225600000.0
2006-04-12 07:55:00,0.70465,0.70498,0.70423,0.70498,72000000.0
2006-04-12 08:00:00,0.70491,0.70503,0.70413,0.70436,158400000.0
2006-04-12 08:05:00,0.70397,0.70425,0.70357,0.704,118800000.0
2006-04-12 08:10:00,0.70427,0.7044,0.70374,0.70387,185600000.0
2006-04-12 08:15:00,0.70385,0.70414,0.70339,0.70414,110400000.0
2006-04-12 08:20:00,0.70369,0.70464,0.70235,0.70424,158400000.0
2006-04-12 08:25:00,0.70427,0.70477,0.70392,0.70452,139200000.0
2006-04-12 08:30:00,0.70487,0.70534,0.70424,0.70467,205200000.0
2006-04-12 08:35:00,0.70484,0.70523,0.70432,0.70446,192000000.0
2006-04-12 08:40:00,0.7043,0.70472,0.70363,0.70391,206400000.0
2006-04-12 08:45:00,0.70368,0.70472,0.70368,0.70472,139200000.0
2006-04-12 08:50:00,0.7047,0.70476,0.70334,0.70431,75200000.0
2006-04-12 08:55:00,0.70453,0.70477,0.70198,0.70403,142400000.0
2006-04-12 09:00:00,0.70447,0.70464,0.70399,0.70439,38400000.0
2006-04-12 09:05:00,0.70416,0.70468,0.70337,0.7043,89600000.0
2006-04-12 09:10:00,0.70413,0.70466,0.70397,0.70423,154400000.0
2006-04-12 09:15:00,0.70404,0.7045,0.70305,0.70413,187200000.0
2006-04-12 09:20:00,0.70372,0.70459,0.70365,0.70429,173200000.0
2006-04-12 09:25:00,0.70428,0.7048,0.704,0.70456,148600000.0
2006-04-12 09:30:00,0.7046,0.70487,0.70388,0.70443,201000000.0
2006-04-12 09:35:00,0.70448,0.70482,0.70368,0.7042,167400000.0
2006-04-12 09:40:00,0.70408,0.70447,0.70225,0.70409,206400000.0
2006-04-12 09:45:00,0.70436,0.7048,0.70413,0.70468,196800000.0
2006-04-12 09:50:00,0.7042,0.70502,0.7042,0.70452,177600000.0
2006-04-12 09:55:00,0.70435,0.7047,0.70393,0.70444,197200000.0
2006-04-12 10:00:00,0.70471,0.70478,0.70394,0.70422,210600000.0
2006-04-12 10:05:00,0.70426,0.70529,0.70409,0.70495,153400000.0
2006-04-12 10:10:00,0.70514,0.70534,0.70478,0.70487,129000000.0
2006-04-12 10:15:00,0.7051,0.7058,0.70485,0.70555,140400000.0
2006-04-12 10:20:00,0.70582,0.70589,0.70299,0.70528,124600000.0
2006-04-12 10:25:00,0.70552,0.70641,0.70518,0.70592,182800000.0
2006-04-12 10:30:00,0.70623,0.70623,0.70514,0.70514,158800000.0
2006-04-12 10:35:00,0.70552,0.70594,0.70483,0.70563,192000000.0
2006-04-12 10:40:00,0.70515,0.70591,0.70506,0.70539,202600000.0
2006-04-12 10:45:00,0.70582,0.70598,0.705,0.70542,206800000.0
2006-04-12 10:50:00,0.70535,0.70572,0.70501,0.70545,201000000.0
2006-04-12 10:55:00,0.70544,0.70592,0.70501,0.70505,201600000.0
2006-04-12 11:00:00,0.70554,0.70599,0.70502,0.70504,195200000.0
2006-04-12 11:05:00,0.705,0.7055,0.70398,0.70448,200000000.0
2006-04-12 11:10:00,0.70412,0.70479,0.70393,0.70432,205800000.0
2006-04-12 11:15:00,0.70434,0.70462,0.70384,0.70421,158400000.0
2006-04-12 11:20:00,0.70422,0.70424,0.70326,0.70388,196800000.0
2006-04-12 11:25:00,0.70398,0.70424,0.70351,0.70398,139200000.0
2006-04-12 11:30:00,0.70393,0.70423,0.70292,0.70395,193600000.0
2006-04-12 11:35:00,0.70375,0.70426,0.70331,0.70354,192400000.0
2006-04-12 11:40:00,0.70395,0.70437,0.70334,0.70369,120000000.0
2006-04-12 11:45:00,0.70376,0.70414,0.70286,0.7038,196600000.0
2006-04-12 11:50:00,0.70381,0.70415,0.70169,0.70372,81600000.0
2006-04-12 11:55:00,0.7042,0.70421,0.7036,0.70361,177600000.0
2006-04-12 12:00:00,0.70365,0.70398,0.70317,0.70337,172200000.0
2006-04-12 12:05:00,0.70333,0.70377,0.70304,0.70311,105600000.0
2006-04-12 12:10:00,0.70329,0.70362,0.70296,0.7032,187600000.0
2006-04-12 12:15:00,0.70323,0.70388,0.70294,0.70335,166800000.0
2006-04-12 12:20:00,0.70332,0.70366,0.70081,0.70317,132800000.0
2006-04-12 12:25:00,0.70368,0.70375,0.70128,0.70346,131200000.0
2006-04-12 12:30:00,0.70381,0.70388,0.70338,0.70349,33600000.0
2006-04-12 12:35:00,0.70388,0.70397,0.70351,0.70351,48000000.0
2006-04-12 12:40:00,0.70372,0.70438,0.70347,0.70398,138600000.0
2006-04-12 12:45:00,0.70418,0.70425,0.7034,0.70414,196200000.0
2006-04-12 12:50:00,0.70385,0.7041,0.70287,0.70301,209600000.0
2006-04-12 12:55:00,0.7031,0.70368,0.70306,0.70344,175400000.0
2006-04-12 13:00:00,0.70374,0.70407,0.70332,0.70347,109800000.0
2006-04-12 13:05:00,0.70376,0.70409,0.70343,0.70393,110400000.0
2006-04-12 13:10:00,0.70393,0.70411,0.70333,0.70392,131200000.0
2006-04-12 13:15:00,0.70389,0.70398,0.7032,0.70368,100800000.0
2006-04-12 13:20:00,0.70356,0.70398,0.7035,0.7037,38400000.0
2006-04-12 13:25:00,0.70397,0.70424,0.70351,0.70392,158800000.0
2006-04-12 13:30:00,0.70386,0.70417,0.70325,0.70349,161000000.0
2006-04-12 13:35:00,0.70391,0.70418,0.70349,0.70383,124800000.0
2006-04-12 13:40:00,0.70372,0.70422,0.70362,0.70415,96400000.0
2006-04-12 13:45:00,0.70382,0.70434,0.70314,0.70391,393600000.0
2006-04-12 13:50:00,0.70351,0.70417,0.70255,0.70351,245200000.0
2006-04-12 13:55:00,0.70382,0.70396,0.70321,0.70363,158800000.0
2006-04-12 14:00:00,0.70358,0.70378,0.70309,0.70351,262400000.0
2006-04-12 14:05:00,0.70351,0.7039,0.70328,0.7039,245600000.0
2006-04-12 14:10:00,0.70324,0.70376,0.70289,0.70312,244800000.0
2006-04-12 14:15:00,0.70303,0.70342,0.70263,0.70328,210600000.0
2006-04-12 14:20:00,0.70292,0.70365,0.70259,0.70337,279400000.0
2006-04-12 14:25:00,0.70323,0.70362,0.70281,0.70306,618000000.0
2006-04-12 14:30:00,0.70305,0.70417,0.7027,0.70359,252800000.0
2006-04-12 14:35:00,0.70384,0.70466,0.70303,0.70303,370600000.0
2006-04-12 14:40:00,0.70384,0.70419,0.70298,0.70322,482200000.0
2006-04-12 14:45:00,0.70341,0.70374,0.70194,0.70217,297000000.0
2006-04-12 14:50:00,0.70255,0.70307,0.70235,0.7027,358200000.0
2006-04-12 14:55:00,0.70277,0.70339,0.70244,0.70334,264000000.0
2006-04-12 15:00:00,0.70312,0.70425,0.70292,0.70339,192000000.0
2006-04-12 15:05:00,0.70355,0.70386,0.70303,0.70352,240400000.0
2006-04-12 15:10:00,0.70322,0.70416,0.70322,0.70353,417600000.0
2006-04-12 15:15:00,0.70369,0.70419,0.70171,0.70383,249600000.0
2006-04-12 15:20:00,0.70382,0.70488,0.70362,0.7048,327200000.0
2006-04-12 15:25:00,0.70434,0.70489,0.70295,0.70464,412200000.0
2006-04-12 15:30:00,0.70367,0.70504,0.70171,0.70466,402000000.0
2006-04-12 15:35:00,0.70443,0.70505,0.70431,0.70457,432400000.0
2006-04-12 15:40:00,0.70457,0.70491,0.70396,0.70431,288200000.0
2006-04-12 15:45:00,0.70474,0.70485,0.70411,0.70434,249600000.0
2006-04-12 15:50:00,0.7042,0.70505,0.7042,0.70457,202000000.0
2006-04-12 15:55:00,0.70493,0.7056,0.70425,0.70506,274000000.0
2006-04-12 16:00:00,0.70499,0.70608,0.70466,0.70582,493800000.0
2006-04-12 16:05:00,0.70631,0.70695,0.70577,0.70632,564000000.0
2006-04-12 16:10:00,0.70609,0.70653,0.70414,0.70598,427400000.0
2006-04-12 16:15:00,0.70643,0.70665,0.70553,0.70578,397600000.0
2006-04-12 16:20:00,0.70584,0.70616,0.7049,0.70538,419000000.0
2006-04-12 16:25:00,0.70498,0.70559,0.70488,0.70526,286800000.0
2006-04-12 16:30:00,0.70543,0.70579,0.70504,0.70522,576600000.0
2006-04-12 16:35:00,0.70551,0.70586,0.70496,0.70532,546000000.0
2006-04-12 16:40:00,0.70538,0.70612,0.70481,0.70503,269000000.0
2006-04-12 16:45:00,0.70526,0.70533,0.7047,0.70478,616200000.0
2006-04-12 16:50:00,0.70481,0.70558,0.70455,0.7053,221200000.0
2006-04-12 16:55:00,0.70546,0.70674,0.70516,0.70641,600400000.0
2006-04-12 17:00:00,0.70605,0.70667,0.7059,0.70641,703200000.0
2006-04-12 17:05:00,0.70639,0.70683,0.70581,0.70581,484200000.0
2006-04-12 17:10:00,0.70582,0.70635,0.70565,0.70589,542600000.0
2006-04-12 17:15:00,0.70603,0.70644,0.7056,0.70615,403600000.0
2006-04-12 17:20:00,0.70627,0.70644,0.70583,0.70611,287400000.0
2006-04-12 17:25:00,0.70628,0.70672,0.70574,0.7059,412000000.0
2006-04-12 17:30:00,0.7059,0.70638,0.70566,0.7057,459200000.0
2006-04-12 17:35:00,0.70542,0.70588,0.70511,0.70549,815800000.0
2006-04-12 17:40:00,0.70566,0.70601,0.7052,0.70522,263800000.0
2006-04-12 17:45:00,0.70527,0.70564,0.70498,0.70535,238400000.0
2006-04-12 17:50:00,0.70554,0.70571,0.70369,0.70511,492400000.0
2006-04-12 17:55:00,0.70514,0.70557,0.70466,0.70479,856800000.0
2006-04-12 18:00:00,0.70472,0.70498,0.70434,0.70481,420600000.0
2006-04-12 18:05:00,0.70445,0.70517,0.70441,0.70482,984600000.0
2006-04-12 18:10:00,0.70489,0.70512,0.7045,0.7047,268600000.0
2006-04-12 18:15:00,0.70517,0.70584,0.70478,0.70531,322000000.0
2006-04-12 18:20:00,0.7054,0.70593,0.70515,0.70566,363800000.0
2006-04-12 18:25:00,0.7056,0.70654,0.7052,0.70602,302400000.0
2006-04-12 18:30:00,0.70581,0.70639,0.70556,0.7061,166800000.0
2006-04-12 18:35:00,0.70644,0.70654,0.70568,0.70618,100800000.0
2006-04-12 18:40:00,0.70582,0.70665,0.70582,0.70638,163200000.0
2006-04-12 18:45:00,0.70672,0.70717,0.70556,0.70633,354400000.0
2006-04-12 18:50:00,0.70636,0.70664,0.70596,0.70612,102400000.0
2006-04-12 18:55:00,0.70623,0.70646,0.70569,0.70598,245800000.0
2006-04-12 19:00:00,0.70644,0.70644,0.70599,0.70622,33600000.0
2006-04-12 19:05:00,0.70616,0.70643,0.70578,0.70597,346000000.0
2006-04-12 19:10:00,0.70588,0.70631,0.70555,0.70601,244600000.0
2006-04-12 19:15:00,0.70574,0.70652,0.70571,0.70604,100800000.0
2006-04-12 19:20:00,0.70644,0.70646,0.70571,0.70605,192400000.0
2006-04-12 19:25:00,0.70594,0.70627,0.70512,0.7059,65600000.0
2006-04-12 19:30:00,0.70586,0.70626,0.70566,0.70626,62400000.0
2006-04-12 19:35:00,0.70598,0.70625,0.70555,0.70568,110800000.0
2006-04-12 19:40:00,0.70614,0.70622,0.70529,0.70535,206800000.0
2006-04-12 19:45:00,0.70552,0.70586,0.70514,0.70544,154600000.0
2006-04-12 19:50:00,0.70561,0.70593,0.70535,0.70569,72000000.0
2006-04-12 19:55:00,0.70571,0.70593,0.70526,0.70559,150400000.0
2006-04-12 20:00:00,0.70548,0.70621,0.70325,0.70599,136400000.0
2006-04-12 20:05:00,0.70598,0.70626,0.70573,0.70592,80000000.0
2006-04-12 20:10:00,0.7061,0.70621,0.70565,0.7059,73600000.0
2006-04-12 20:15:00,0.70579,0.70618,0.70544,0.70593,154600000.0
2006-04-12 20:20:00,0.70565,0.70621,0.70362,0.7059,124800000.0
2006-04-12 20:25:00,0.70569,0.70604,0.7054,0.70593,133800000.0
2006-04-12 20:30:00,0.70559,0.70588,0.70525,0.70554,128000000.0
2006-04-12 20:35:00,0.70583,0.70589,0.70536,0.70558,38800000.0
2006-04-12 20:40:00,0.70579,0.70589,0.7054,0.70542,52200000.0
2006-04-12 20:45:00,0.70561,0.70608,0.70494,0.70522,187200000.0
2006-04-12 20:50:00,0.70544,0.70602,0.70391,0.70596,148800000.0
2006-04-12 20:55:00,0.70548,0.70609,0.70545,0.70597,167400000.0
2006-04-12 21:00:00,0.70565,0.70629,0.70484,0.70623,118400000.0
2006-04-12 21:05:00,0.70624,0.70624,0.70573,0.70576,33600000.0
2006-04-12 21:15:00,0.70612,0.70612,0.70568,0.70571,19200000.0
2006-04-12 21:20:00,0.70596,0.70605,0.70543,0.70549,121600000.0
2006-04-12 21:25:00,0.70566,0.70592,0.7054,0.70583,55400000.0
2006-04-12 21:30:00,0.70563,0.70596,0.70536,0.7056,120000000.0
2006-04-12 21:35:00,0.70579,0.70579,0.70504,0.70519,110800000.0
2006-04-12 21:40:00,0.70544,0.70549,0.70503,0.70504,33000000.0
2006-04-12 21:45:00,0.70555,0.70555,0.70473,0.70521,86400000.0
2006-04-12 21:50:00,0.70466,0.70539,0.70466,0.70535,104000000.0
2006-04-12 21:55:00,0.70492,0.70525,0.70251,0.70449,158400000.0
2006-04-12 22:00:00,0.70513,0.70514,0.70467,0.70486,72000000.0
2006-04-12 22:05:00,0.70471,0.70509,0.7044,0.7045,129600000.0
2006-04-12 22:10:00,0.70467,0.70518,0.70462,0.70462,44800000.0
2006-04-12 22:15:00,0.70496,0.70527,0.70472,0.70493,61800000.0
2006-04-12 22:20:00,0.70515,0.70524,0.70469,0.70478,65600000.0
2006-04-12 22:25:00,0.70478,0.70535,0.70472,0.705,112000000.0
2006-04-12 22:30:00,0.70472,0.70541,0.70472,0.70541,86400000.0
2006-04-12 22:35:00,0.70517,0.70553,0.70497,0.70553,134400000.0
2006-04-12 22:40:00,0.70536,0.7056,0.70504,0.70551,72000000.0
2006-04-12 22:45:00,0.70552,0.70556,0.70508,0.70511,38400000.0
2006-04-12 22:50:00,0.70561,0.70562,0.70495,0.70495,105600000.0
2006-04-12 22:55:00,0.70491,0.70551,0.70491,0.70521,68800000.0
2006-04-12 23:35:00,0.70545,0.7069,0.70529,0.70657,47400000.0
2006-04-12 23:40:00,0.70656,0.70704,0.70629,0.70674,110400000.0
2006-04-12 23:45:00,0.70646,0.70702,0.7064,0.70656,77200000.0
2006-04-12 23:50:00,0.70701,0.70708,0.70633,0.70684,33600000.0
2006-04-12 23:55:00,0.70706,0.70709,0.70664,0.70664,32000000.0
2006-04-13 00:00:00,0.70669,0.70795,0.7065,0.7077,184400000.0
2006-04-13 00:05:00,0.70793,0.70854,0.70725,0.70783,192000000.0
2006-04-13 00:10:00,0.70816,0.70816,0.70719,0.70719,144400000.0
2006-04-13 00:15:00,0.70791,0.70816,0.70748,0.70802,140800000.0
2006-04-13 00:20:00,0.70779,0.7081,0.70748,0.70755,126400000.0
2006-04-13 00:25:00,0.70819,0.70871,0.70775,0.70839,112800000.0
2006-04-13 00:30:00,0.70817,0.70869,0.70787,0.70844,163200000.0
2006-04-13 00:35:00,0.70836,0.7089,0.70804,0.70858,204800000.0
2006-04-13 00:40:00,0.7082,0.70857,0.70776,0.70783,161000000.0
2006-04-13 00:45:00,0.70853,0.71562,0.70837,0.71547,167400000.0
2006-04-13 00:50:00,0.71491,0.71526,0.71407,0.71427,154000000.0
2006-04-13 00:55:00,0.71421,0.71652,0.71399,0.71652,163200000.0
2006-04-13 01:00:00,0.71655,0.71707,0.71586,0.71682,205800000.0
2006-04-13 01:05:00,0.71625,0.71738,0.71564,0.71637,236000000.0
2006-04-13 01:10:00,0.71591,0.7162,0.71397,0.71411,176400000.0
2006-04-13 01:15:00,0.7142,0.71516,0.71408,0.71453,172800000.0
2006-04-13 01:20:00,0.71442,0.71493,0.71277,0.71397,148800000.0
2006-04-13 01:25:00,0.71409,0.71583,0.7139,0.71511,206800000.0
2006-04-13 01:30:00,0.71494,0.71581,0.7134,0.71562,160800000.0
2006-04-13 01:35:00,0.71597,0.71605,0.71515,0.71553,124800000.0
2006-04-13 01:40:00,0.71569,0.71598,0.71525,0.71566,93800000.0
2006-04-13 01:45:00,0.7158,0.71617,0.71544,0.71568,166400000.0
2006-04-13 01:50:00,0.71579,0.71579,0.71432,0.71482,166800000.0
2006-04-13 01:55:00,0.71442,0.71578,0.71424,0.71526,153600000.0
2006-04-13 02:00:00,0.71564,0.71586,0.71508,0.71529,84800000.0
2006-04-13 02:05:00,0.71537,0.71656,0.71529,0.71608,161000000.0
2006-04-13 02:10:00,0.71661,0.71691,0.71616,0.71652,144000000.0
2006-04-13 02:15:00,0.71666,0.71819,0.7164,0.71805,163000000.0
2006-04-13 02:20:00,0.71772,0.71832,0.71681,0.71693,163200000.0
2006-04-13 02:25:00,0.71729,0.71809,0.71649,0.7174,168000000.0
2006-04-13 02:30:00,0.71774,0.71802,0.71693,0.71728,139200000.0
2006-04-13 02:35:00,0.71717,0.71767,0.71691,0.71716,140800000.0
2006-04-13 02:40:00,0.71681,0.7172,0.71408,0.71667,115200000.0
2006-04-13 02:45:00,0.71688,0.71688,0.71587,0.71684,68200000.0
2006-04-13 02:50:00,0.7164,0.71679,0.71568,0.71592,172200000.0
2006-04-13 02:55:00,0.71617,0.71646,0.71575,0.71605,100800000.0
2006-04-13 03:00:00,0.71571,0.71619,0.71559,0.71583,172000000.0
2006-04-13 03:05:00,0.71577,0.7164,0.71554,0.71556,176800000.0
2006-04-13 03:10:00,0.71554,0.71583,0.71452,0.71518,172800000.0
2006-04-13 03:15:00,0.7151,0.71537,0.71193,0.7153,149800000.0
2006-04-13 03:20:00,0.71537,0.71551,0.71457,0.71476,163200000.0
2006-04-13 03:25:00,0.71499,0.71522,0.71449,0.71449,172200000.0
2006-04-13 03:30:00,0.71489,0.71589,0.71225,0.71561,120000000.0
2006-04-13 03:35:00,0.71553,0.71587,0.71465,0.71465,101200000.0
2006-04-13 03:40:00,0.71469,0.71509,0.71403,0.71472,134400000.0
2006-04-13 03:45:00,0.71423,0.71468,0.71377,0.71451,112000000.0
2006-04-13 03:50:00,0.71408,0.7146,0.7128,0.71427,192000000.0
2006-04-13 03:55:00,0.71455,0.71493,0.71428,0.71479,206600000.0
2006-04-13 04:00:00,0.71473,0.71491,0.71341,0.71443,76200000.0
2006-04-13 04:05:00,0.71484,0.71545,0.71414,0.71426,118400000.0
2006-04-13 04:10:00,0.71458,0.715,0.71428,0.71452,131200000.0
2006-04-13 04:15:00,0.71463,0.71512,0.71454,0.71458,72000000.0
2006-04-13 04:20:00,0.71464,0.71495,0.71437,0.71437,72000000.0
2006-04-13 04:25:00,0.71457,0.71492,0.71417,0.71461,189800000.0
2006-04-13 04:30:00,0.71502,0.71588,0.71452,0.71544,143400000.0
2006-04-13 04:35:00,0.71565,0.71637,0.71544,0.71576,199400000.0
2006-04-13 04:40:00,0.71592,0.71617,0.71486,0.71491,148800000.0
2006-04-13 04:45:00,0.71506,0.71536,0.71457,0.71498,120000000.0
2006-04-13 04:50:00,0.71454,0.71534,0.71452,0.71531,134400000.0
2006-04-13 04:55:00,0.71517,0.7158,0.71482,0.71577,191800000.0
2006-04-13 05:00:00,0.71575,0.71576,0.71372,0.71567,106000000.0
2006-04-13 05:05:00,0.71565,0.71573,0.71514,0.71553,86400000.0
2006-04-13 05:10:00,0.71513,0.71561,0.71491,0.71518,179200000.0
2006-04-13 05:15:00,0.71555,0.71559,0.71485,0.71495,86400000.0
2006-04-13 05:20:00,0.71538,0.71538,0.71434,0.71487,130000000.0
2006-04-13 05:25:00,0.71446,0.71491,0.71404,0.71464,112000000.0
2006-04-13 05:30:00,0.71463,0.71469,0.7137,0.71442,110400000.0
2006-04-13 05:35:00,0.71456,0.71501,0.71434,0.71456,114000000.0
2006-04-13 05:40:00,0.71495,0.71509,0.71455,0.7148,66600000.0
2006-04-13 05:45:00,0.7149,0.71518,0.7147,0.71488,33600000.0
2006-04-13 05:50:00,0.7151,0.71529,0.71451,0.71463,132800000.0
2006-04-13 05:55:00,0.71466,0.71498,0.71441,0.71473,28800000.0
2006-04-13 06:00:00,0.71454,0.71513,0.71434,0.71434,163600000.0
2006-04-13 06:05:00,0.71467,0.71471,0.71412,0.71461,101200000.0
2006-04-13 06:10:00,0.7145,0.7149,0.71395,0.71485,163000000.0
2006-04-13 06:15:00,0.71446,0.715,0.71439,0.71475,101800000.0
2006-04-13 06:20:00,0.71489,0.71502,0.71436,0.71494,92800000.0
2006-04-13 06:25:00,0.71471,0.71501,0.71447,0.71447,65600000.0
2006-04-13 06:30:00,0.71496,0.71498,0.71417,0.7147,96000000.0
2006-04-13 06:35:00,0.71441,0.71468,0.7139,0.71433,201000000.0
2006-04-13 06:40:00,0.71439,0.71465,0.71409,0.7144,36800000.0
2006-04-13 06:45:00,0.71462,0.71467,0.71414,0.71435,38400000.0
2006-04-13 06:50:00,0.71456,0.71484,0.71411,0.71435,159800000.0
2006-04-13 06:55:00,0.71481,0.71485,0.71417,0.71462,76800000.0
2006-04-13 07:00:00,0.7143,0.71506,0.71424,0.7148,129000000.0
2006-04-13 07:05:00,0.71484,0.71543,0.71456,0.71542,201600000.0
2006-04-13 07:10:00,0.71527,0.71554,0.71495,0.71511,166400000.0
2006-04-13 07:15:00,0.71481,0.71556,0.71481,0.71501,103800000.0
2006-04-13 07:20:00,0.71531,0.71546,0.71461,0.71479,140800000.0
2006-04-13 07:25:00,0.71496,0.71523,0.71451,0.71486,104000000.0
2006-04-13 07:30:00,0.71474,0.71538,0.71457,0.71491,123000000.0
2006-04-13 07:35:00,0.71507,0.71507,0.7141,0.71432,119400000.0
2006-04-13 07:40:00,0.71404,0.71448,0.7137,0.71393,157200000.0
2006-04-13 07:45:00,0.71398,0.71427,0.71347,0.71399,168000000.0
2006-04-13 07:50:00,0.71414,0.71414,0.71306,0.71371,178000000.0
2006-04-13 07:55:00,0.71339,0.71445,0.71339,0.71443,149600000.0
2006-04-13 08:00:00,0.71406,0.71474,0.71383,0.71432,177600000.0
2006-04-13 08:05:00,0.71445,0.71536,0.71411,0.71536,159200000.0
2006-04-13 08:10:00,0.71522,0.71569,0.71457,0.71538,177600000.0
2006-04-13 08:15:00,0.71535,0.7156,0.7146,0.71486,177000000.0
2006-04-13 08:20:00,0.71507,0.71512,0.71257,0.71397,212000000.0
2006-04-13 08:25:00,0.71394,0.71463,0.71367,0.71446,177600000.0
2006-04-13 08:30:00,0.7145,0.7145,0.71327,0.71327,205800000.0
2006-04-13 08:35:00,0.71325,0.7136,0.71209,0.7127,191400000.0
2006-04-13 08:40:00,0.71292,0.71339,0.71239,0.71264,216000000.0
2006-04-13 08:45:00,0.71265,0.7131,0.71239,0.71272,174400000.0
2006-04-13 08:50:00,0.71272,0.71325,0.71091,0.71268,172600000.0
2006-04-13 08:55:00,0.71259,0.71315,0.71019,0.71294,168000000.0
2006-04-13 09:00:00,0.71275,0.71404,0.71241,0.71387,203600000.0
2006-04-13 09:05:00,0.71386,0.71386,0.7127,0.7131,163200000.0
2006-04-13 09:10:00,0.71306,0.71423,0.71306,0.7134,187200000.0
2006-04-13 09:15:00,0.71363,0.71387,0.7118,0.71311,165800000.0
2006-04-13 09:20:00,0.71317,0.71363,0.71294,0.71329,137400000.0
2006-04-13 09:25:00,0.71335,0.71345,0.71275,0.71276,182400000.0
2006-04-13 09:30:00,0.7132,0.71347,0.7124,0.71301,200800000.0
2006-04-13 09:35:00,0.71313,0.71359,0.71264,0.71322,168400000.0
2006-04-13 09:40:00,0.71308,0.7136,0.71107,0.71296,219000000.0
2006-04-13 09:45:00,0.71303,0.714,0.71277,0.71348,196600000.0
2006-04-13 09:50:00,0.71377,0.71382,0.71297,0.71344,178000000.0
2006-04-13 09:55:00,0.7135,0.71383,0.71304,0.7135,163200000.0
2006-04-13 10:00:00,0.71318,0.71483,0.71297,0.71454,210600000.0
2006-04-13 10:05:00,0.71429,0.71456,0.71319,0.71388,222200000.0
2006-04-13 10:10:00,0.71379,0.71406,0.71333,0.71355,205800000.0
2006-04-13 10:15:00,0.7134,0.71374,0.71282,0.71322,192800000.0
2006-04-13 10:20:00,0.71302,0.7134,0.71123,0.71252,202000000.0
2006-04-13 10:25:00,0.71269,0.71332,0.71241,0.7126,188200000.0
2006-04-13 10:30:00,0.71265,0.71298,0.71192,0.71244,178000000.0
2006-04-13 10:35:00,0.71277,0.71285,0.7122,0.7125,192000000.0
2006-04-13 10:40:00,0.7128,0.71298,0.71189,0.71271,203200000.0
2006-04-13 10:45:00,0.71298,0.71314,0.71209,0.71282,134400000.0
2006-04-13 10:50:00,0.71279,0.71325,0.71253,0.71305,162000000.0
2006-04-13 10:55:00,0.71293,0.71318,0.71232,0.71263,202000000.0
2006-04-13 11:00:00,0.71288,0.71321,0.71234,0.71321,193400000.0
2006-04-13 11:05:00,0.71326,0.71333,0.7101,0.71272,192400000.0
2006-04-13 11:10:00,0.71276,0.7132,0.71211,0.71211,206400000.0
2006-04-13 11:15:00,0.71262,0.713,0.71239,0.71288,91600000.0
2006-04-13 11:20:00,0.71266,0.71266,0.71068,0.71119,196800000.0
2006-04-13 11:25:00,0.71109,0.71171,0.71091,0.71171,67600000.0
2006-04-13 11:30:00,0.71164,0.71182,0.71108,0.71182,120000000.0
2006-04-13 11:35:00,0.71149,0.71186,0.71109,0.71136,192000000.0
2006-04-13 11:40:00,0.71124,0.7118,0.71042,0.71117,120400000.0
2006-04-13 11:45:00,0.71135,0.7115,0.71063,0.71093,120000000.0
2006-04-13 11:50:00,0.71103,0.71126,0.7099,0.71065,163200000.0
2006-04-13 11:55:00,0.71066,0.71143,0.71066,0.71129,144000000.0
2006-04-13 12:00:00,0.71036,0.7113,0.70901,0.71092,226400000.0
2006-04-13 12:05:00,0.71086,0.71188,0.71086,0.71163,196200000.0
2006-04-13 12:10:00,0.71169,0.71191,0.71105,0.71132,172200000.0
2006-04-13 12:15:00,0.71102,0.71171,0.71091,0.71126,187200000.0
2006-04-13 12:20:00,0.71125,0.71163,0.70907,0.71113,198800000.0
2006-04-13 12:25:00,0.7112,0.7114,0.70953,0.71089,181200000.0
2006-04-13 12:30:00,0.71114,0.71114,0.71042,0.71047,144400000.0
2006-04-13 12:35:00,0.7109,0.7109,0.7101,0.71064,81600000.0
2006-04-13 12:40:00,0.71055,0.7108,0.70992,0.71032,215400000.0
2006-04-13 12:45:00,0.71048,0.71097,0.71001,0.71008,196800000.0
2006-04-13 12:50:00,0.71046,0.71066,0.7099,0.71041,158400000.0
2006-04-13 12:55:00,0.71038,0.71103,0.71017,0.71026,165800000.0
2006-04-13 13:00:00,0.7101,0.71104,0.70992,0.71102,182200000.0
2006-04-13 13:05:00,0.71065,0.711,0.70898,0.70902,197200000.0
2006-04-13 13:10:00,0.70902,0.70979,0.70847,0.70946,196200000.0
2006-04-13 13:15:00,0.70969,0.71014,0.70921,0.71014,211200000.0
2006-04-13 13:20:00,0.70986,0.71039,0.70962,0.71002,187000000.0
2006-04-13 13:25:00,0.71024,0.71043,0.70955,0.71021,187200000.0
2006-04-13 13:30:00,0.70984,0.71028,0.70936,0.70972,168000000.0
2006-04-13 13:35:00,0.71032,0.7106,0.70958,0.70997,205800000.0
2006-04-13 13:40:00,0.71042,0.71049,0.70979,0.71017,119400000.0
2006-04-13 13:45:00,0.71029,0.71078,0.70972,0.70972,255200000.0
2006-04-13 13:50:00,0.70966,0.70966,0.70666,0.70798,216000000.0
2006-04-13 13:55:00,0.70821,0.7088,0.70575,0.7069,201600000.0
2006-04-13 14:00:00,0.70694,0.70798,0.70667,0.7077,259600000.0
2006-04-13 14:05:00,0.70742,0.70842,0.70727,0.70823,245600000.0
2006-04-13 14:10:00,0.70758,0.70815,0.70715,0.70727,243400000.0
2006-04-13 14:15:00,0.70746,0.70777,0.70659,0.70662,264600000.0
2006-04-13 14:20:00,0.70634,0.70755,0.70634,0.70704,283000000.0
2006-04-13 14:25:00,0.70723,0.70756,0.70682,0.70683,617400000.0
2006-04-13 14:30:00,0.70729,0.70828,0.70716,0.70801,261600000.0
2006-04-13 14:35:00,0.70762,0.70821,0.70717,0.70759,374200000.0
2006-04-13 14:40:00,0.70798,0.70897,0.7075,0.70856,483400000.0
2006-04-13 14:45:00,0.70865,0.70926,0.70823,0.70913,297800000.0
2006-04-13 14:50:00,0.7092,0.70936,0.70855,0.70892,360400000.0
2006-04-13 14:55:00,0.70877,0.70927,0.70851,0.70894,264000000.0
2006-04-13 15:00:00,0.70898,0.70957,0.7087,0.70907,326200000.0
2006-04-13 15:05:00,0.70903,0.70949,0.70843,0.70907,234600000.0
2006-04-13 15:10:00,0.70902,0.70968,0.70857,0.70939,451400000.0
2006-04-13 15:15:00,0.70945,0.70977,0.70732,0.70922,219600000.0
2006-04-13 15:20:00,0.7095,0.71002,0.70914,0.70969,334400000.0
2006-04-13 15:25:00,0.70984,0.71018,0.70817,0.70974,412000000.0
2006-04-13 15:30:00,0.70912,0.71044,0.70653,0.71025,403000000.0
2006-04-13 15:35:00,0.71029,0.71072,0.70972,0.71039,430000000.0
2006-04-13 15:40:00,0.7103,0.71079,0.70982,0.70982,293800000.0
2006-04-13 15:45:00,0.71005,0.71067,0.70954,0.71005,360400000.0
2006-04-13 15:50:00,0.71033,0.71048,0.70988,0.70998,202400000.0
2006-04-13 15:55:00,0.71041,0.71105,0.70963,0.71052,235200000.0
2006-04-13 16:00:00,0.71113,0.71113,0.71001,0.71081,494000000.0
2006-04-13 16:05:00,0.71091,0.71248,0.71042,0.71223,566000000.0
2006-04-13 16:10:00,0.71177,0.71248,0.71036,0.7119,427000000.0
2006-04-13 16:15:00,0.7118,0.71299,0.71151,0.71292,397800000.0
2006-04-13 16:20:00,0.71271,0.71296,0.71171,0.71246,402600000.0
2006-04-13 16:25:00,0.71288,0.71327,0.71229,0.71302,286800000.0
2006-04-13 16:30:00,0.7135,0.71406,0.713,0.71359,744800000.0
2006-04-13 16:35:00,0.71367,0.71368,0.71284,0.71331,546800000.0
2006-04-13 16:40:00,0.71327,0.71363,0.71254,0.71303,406600000.0
2006-04-13 16:45:00,0.71315,0.71343,0.71267,0.7131,774800000.0
2006-04-13 16:50:00,0.71307,0.71349,0.71272,0.71282,595200000.0
2006-04-13 16:55:00,0.71276,0.71307,0.71226,0.71272,600200000.0
2006-04-13 17:00:00,0.7124,0.71283,0.71177,0.7128,708000000.0
2006-04-13 17:05:00,0.71259,0.713,0.71227,0.71291,485200000.0
2006-04-13 17:10:00,0.71259,0.71294,0.71216,0.71277,393000000.0
2006-04-13 17:15:00,0.71226,0.71273,0.71204,0.71244,401800000.0
2006-04-13 17:20:00,0.71256,0.713,0.7124,0.71256,235600000.0
2006-04-13 17:25:00,0.71271,0.71314,0.71217,0.71276,273000000.0
2006-04-13 17:30:00,0.7127,0.71339,0.71255,0.71298,427800000.0
2006-04-13 17:35:00,0.71316,0.71357,0.71266,0.71327,642800000.0
2006-04-13 17:40:00,0.71353,0.71441,0.7131,0.71416,138600000.0
2006-04-13 17:45:00,0.71397,0.71432,0.71333,0.71377,648800000.0
2006-04-13 17:50:00,0.71377,0.71417,0.71325,0.71417,480400000.0
2006-04-13 17:55:00,0.71393,0.7142,0.7136,0.71408,859400000.0
2006-04-13 18:00:00,0.71423,0.71462,0.71375,0.71395,594000000.0
2006-04-13 18:05:00,0.71381,0.71461,0.71381,0.71448,514800000.0
2006-04-13 18:10:00,0.71411,0.7147,0.71398,0.71398,317000000.0
2006-04-13 18:15:00,0.71407,0.71434,0.71384,0.71431,323200000.0
2006-04-13 18:20:00,0.71432,0.71454,0.71308,0.71412,469600000.0
2006-04-13 18:25:00,0.7139,0.71422,0.71297,0.71314,331000000.0
2006-04-13 18:30:00,0.71337,0.71369,0.71159,0.71328,148200000.0
2006-04-13 18:35:00,0.71336,0.71394,0.71219,0.71353,244800000.0
2006-04-13 18:40:00,0.71327,0.71394,0.71323,0.71393,201600000.0
2006-04-13 18:45:00,0.71369,0.71438,0.71289,0.71414,320200000.0
2006-04-13 18:50:00,0.71407,0.71433,0.71352,0.71388,144000000.0
2006-04-13 18:55:00,0.71412,0.71412,0.71328,0.71366,239200000.0
2006-04-13 19:00:00,0.71304,0.71381,0.71293,0.71335,197200000.0
2006-04-13 19:05:00,0.71382,0.71406,0.71335,0.7139,446400000.0
2006-04-13 19:10:00,0.71346,0.71416,0.71332,0.71416,211600000.0
2006-04-13 19:15:00,0.71418,0.71432,0.71366,0.71404,138000000.0
2006-04-13 19:20:00,0.71396,0.71456,0.71355,0.71421,158400000.0
2006-04-13 19:25:00,0.71424,0.71478,0.71367,0.71419,172800000.0
2006-04-13 19:30:00,0.71393,0.7143,0.71358,0.7138,128000000.0
2006-04-13 19:35:00,0.71434,0.71449,0.7139,0.71418,104000000.0
2006-04-13 19:40:00,0.7141,0.71474,0.71361,0.71459,157200000.0
2006-04-13 19:45:00,0.71408,0.71464,0.71356,0.71356,192000000.0
2006-04-13 19:50:00,0.714,0.71422,0.7135,0.71378,177600000.0
2006-04-13 19:55:00,0.71305,0.71359,0.71257,0.71266,187600000.0
2006-04-13 20:00:00,0.71259,0.71283,0.70971,0.71184,146800000.0
2006-04-13 20:05:00,0.71148,0.71212,0.71128,0.71179,139200000.0
2006-04-13 20:10:00,0.71184,0.71198,0.71125,0.71167,76800000.0
2006-04-13 20:15:00,0.71142,0.71175,0.71115,0.71163,43200000.0
2006-04-13 20:20:00,0.71037,0.71131,0.70883,0.71055,124800000.0
2006-04-13 20:25:00,0.71082,0.71105,0.71046,0.71096,137600000.0
2006-04-13 20:30:00,0.71069,0.711,0.71026,0.71035,67200000.0
2006-04-13 20:35:00,0.71077,0.71082,0.71006,0.71066,134400000.0
2006-04-13 20:40:00,0.71057,0.71073,0.71017,0.7104,129000000.0
2006-04-13 20:45:00,0.71023,0.71093,0.71004,0.71066,115600000.0
2006-04-13 20:50:00,0.71054,0.71086,0.71022,0.71022,66600000.0
2006-04-13 20:55:00,0.71025,0.7107,0.70991,0.71013,105400000.0
2006-04-13 21:00:00,0.71014,0.71043,0.7099,0.70993,29200000.0
2006-04-13 21:05:00,0.71027,0.71029,0.70967,0.70984,100600000.0
2006-04-13 21:10:00,0.71012,0.71046,0.70982,0.71008,82000000.0
2006-04-13 21:15:00,0.71014,0.71047,0.70983,0.71019,118400000.0
2006-04-13 21:20:00,0.70998,0.71046,0.70986,0.71045,62400000.0
2006-04-13 21:25:00,0.7102,0.71046,0.70914,0.71044,29200000.0
2006-04-13 21:30:00,0.71006,0.71053,0.70904,0.71017,102400000.0
2006-04-13 21:35:00,0.7099,0.71038,0.70947,0.7095,136000000.0
2006-04-13 21:40:00,0.70931,0.70999,0.70732,0.70993,172000000.0
2006-04-13 21:45:00,0.70965,0.71032,0.70939,0.71032,59200000.0
2006-04-13 21:50:00,0.70977,0.71036,0.70965,0.70987,57600000.0
2006-04-13 22:00:00,0.70959,0.71011,0.70954,0.70961,102400000.0
2006-04-13 22:05:00,0.70963,0.71012,0.70961,0.70984,103200000.0
2006-04-13 22:10:00,0.70983,0.71011,0.70962,0.7101,38800000.0
2006-04-13 22:15:00,0.7101,0.71011,0.70964,0.70982,33600000.0
2006-04-13 22:20:00,0.70968,0.7101,0.7096,0.71005,60800000.0
2006-04-13 22:25:00,0.70982,0.7101,0.70957,0.70974,32000000.0
2006-04-13 22:35:00,0.70958,0.71006,0.70856,0.71006,56000000.0
2006-04-13 22:40:00,0.71006,0.71006,0.70952,0.70976,38400000.0
2006-04-13 22:45:00,0.70996,0.71005,0.70954,0.70959,95400000.0
2006-04-13 22:50:00,0.70974,0.71002,0.70922,0.71002,67200000.0
2006-04-13 22:55:00,0.70995,0.71009,0.70954,0.70958,142800000.0
2006-04-13 23:30:00,0.70987,0.71044,0.70969,0.71007,24000000.0
2006-04-13 23:35:00,0.71103,0.71144,0.71098,0.71116,43200000.0
2006-04-13 23:40:00,0.71112,0.71149,0.71112,0.71149,9600000.0
2006-04-13 23:55:00,0.71137,0.71175,0.71124,0.7115,31400000.0
2006-04-14 00:00:00,0.71145,0.71186,0.71123,0.71159,70400000.0
2006-04-14 00:05:00,0.71128,0.71153,0.71101,0.71147,38400000.0
2006-04-14 00:10:00,0.71145,0.71147,0.71095,0.71112,38400000.0
2006-04-14 00:15:00,0.71108,0.71133,0.71092,0.71128,38400000.0
2006-04-14 00:20:00,0.71091,0.71188,0.71091,0.71164,96400000.0
2006-04-14 00:25:00,0.71155,0.71225,0.71137,0.712,77200000.0
2006-04-14 00:30:00,0.71213,0.71213,0.71156,0.71172,53600000.0
2006-04-14 00:35:00,0.71146,0.71208,0.71112,0.7112,129600000.0
2006-04-14 00:40:00,0.71121,0.71149,0.71088,0.71096,59200000.0
2006-04-14 00:45:00,0.71149,0.71149,0.71101,0.71114,28800000.0
2006-04-14 00:50:00,0.7113,0.71151,0.711,0.71111,53200000.0
2006-04-14 00:55:00,0.71144,0.71146,0.71096,0.71143,57000000.0
2006-04-14 01:00:00,0.71132,0.71186,0.71097,0.71156,129600000.0
2006-04-14 01:05:00,0.71146,0.71197,0.71058,0.71197,91200000.0
2006-04-14 01:10:00,0.71197,0.71224,0.71161,0.71201,110400000.0
2006-04-14 01:15:00,0.71211,0.71245,0.71117,0.7117,115600000.0
2006-04-14 01:20:00,0.71167,0.71208,0.70892,0.71164,103200000.0
2006-04-14 01:25:00,0.71161,0.7119,0.71127,0.71159,76800000.0
2006-04-14 01:30:00,0.71163,0.71195,0.71125,0.71171,92200000.0
2006-04-14 01:35:00,0.71138,0.7118,0.71128,0.71146,32000000.0
2006-04-14 01:40:00,0.71141,0.7117,0.71112,0.71126,33600000.0
2006-04-14 01:45:00,0.7113,0.71188,0.71095,0.71116,97600000.0
2006-04-14 01:50:00,0.71144,0.71144,0.71077,0.71106,169400000.0
2006-04-14 01:55:00,0.71143,0.71166,0.7108,0.71166,123200000.0
2006-04-14 02:00:00,0.71167,0.71252,0.71109,0.71223,115200000.0
2006-04-14 02:05:00,0.71232,0.71259,0.71189,0.71207,94800000.0
2006-04-14 02:10:00,0.71221,0.71221,0.71155,0.71163,68800000.0
2006-04-14 02:15:00,0.71153,0.71228,0.71131,0.71228,100200000.0
2006-04-14 02:20:00,0.71236,0.71254,0.7119,0.7122,106600000.0
2006-04-14 02:25:00,0.71212,0.71228,0.7107,0.71185,97600000.0
2006-04-14 02:30:00,0.71164,0.71208,0.71164,0.71208,11200000.0
2006-04-14 02:35:00,0.71169,0.71199,0.7111,0.71133,100800000.0
2006-04-14 02:40:00,0.71153,0.71203,0.70857,0.71142,121600000.0
2006-04-14 02:45:00,0.71162,0.7119,0.71113,0.7119,128400000.0
2006-04-14 02:50:00,0.71173,0.71199,0.71102,0.71123,84800000.0
2006-04-14 02:55:00,0.71123,0.71151,0.71095,0.71103,91200000.0
2006-04-14 03:00:00,0.71095,0.71146,0.71094,0.71142,52800000.0
2006-04-14 03:05:00,0.71109,0.71144,0.71102,0.7112,38400000.0
2006-04-14 03:10:00,0.71118,0.71163,0.71093,0.71131,116000000.0
2006-04-14 03:20:00,0.71106,0.71136,0.71075,0.71099,162000000.0
2006-04-14 03:25:00,0.71131,0.71131,0.71058,0.71086,67200000.0
2006-04-14 03:30:00,0.71077,0.71121,0.7104,0.71042,121000000.0
2006-04-14 03:35:00,0.7109,0.71098,0.71037,0.7106,72000000.0
2006-04-14 03:40:00,0.7109,0.71095,0.71038,0.71066,70400000.0
2006-04-14 03:50:00,0.71051,0.71088,0.70929,0.71072,120000000.0
2006-04-14 03:55:00,0.71056,0.7109,0.71036,0.71089,52800000.0
2006-04-14 04:00:00,0.71042,0.71091,0.71042,0.71091,9600000.0
2006-04-14 04:05:00,0.71054,0.71106,0.71054,0.71083,30400000.0
2006-04-14 04:10:00,0.71086,0.7114,0.71066,0.71106,50400000.0
2006-04-14 04:15:00,0.71075,0.71132,0.71075,0.71105,33600000.0
2006-04-14 04:20:00,0.7111,0.7114,0.71094,0.71137,28800000.0
2006-04-14 04:30:00,0.71092,0.71132,0.71085,0.71098,33600000.0
2006-04-14 04:40:00,0.711,0.71122,0.71055,0.71055,72000000.0
2006-04-14 04:45:00,0.71056,0.71087,0.7104,0.7108,19200000.0
2006-04-14 04:50:00,0.71087,0.7109,0.71035,0.71053,23400000.0
2006-04-14 04:55:00,0.71052,0.71087,0.71032,0.71067,76800000.0
2006-04-14 05:00:00,0.71021,0.71079,0.70856,0.7105,92800000.0
2006-04-14 05:05:00,0.71081,0.71081,0.71033,0.71055,38400000.0
2006-04-14 05:15:00,0.71079,0.711,0.71044,0.71075,33600000.0
2006-04-14 05:20:00,0.71094,0.71094,0.71033,0.71066,57600000.0
2006-04-14 05:25:00,0.71064,0.71089,0.71037,0.71037,72000000.0
2006-04-14 05:30:00,0.71054,0.7109,0.7103,0.71055,49600000.0
2006-04-14 05:35:00,0.7103,0.7108,0.7103,0.7108,38800000.0
2006-04-14 05:40:00,0.71086,0.71134,0.70865,0.71058,128400000.0
2006-04-14 05:50:00,0.71077,0.71088,0.71033,0.71064,56400000.0
2006-04-14 06:05:00,0.71058,0.71087,0.71032,0.71053,73600000.0
2006-04-14 06:10:00,0.71076,0.71079,0.71026,0.71079,81600000.0
2006-04-14 06:20:00,0.71023,0.71083,0.71022,0.71055,67200000.0
2006-04-14 06:25:00,0.7105,0.71091,0.71046,0.7109,28800000.0
2006-04-14 06:35:00,0.71064,0.71067,0.71012,0.71033,33600000.0
2006-04-14 06:40:00,0.71022,0.7105,0.70985,0.71029,102400000.0
2006-04-14 06:45:00,0.70986,0.71051,0.70959,0.71023,100200000.0
2006-04-14 06:50:00,0.7107,0.7107,0.70985,0.71024,96400000.0
2006-04-14 06:55:00,0.7101,0.71045,0.70963,0.70978,72000000.0
2006-04-14 07:00:00,0.70998,0.71094,0.70967,0.71094,100200000.0
2006-04-14 07:05:00,0.71064,0.7109,0.71026,0.71057,120000000.0
2006-04-14 07:10:00,0.71055,0.71091,0.7105,0.71051,24400000.0
2006-04-14 07:15:00,0.71083,0.71092,0.71047,0.71047,38800000.0
2006-04-14 07:25:00,0.71078,0.71096,0.71032,0.71096,62800000.0
2006-04-14 07:45:00,0.71049,0.71092,0.70967,0.71029,62400000.0
2006-04-14 07:50:00,0.71049,0.71056,0.7089,0.70993,48000000.0
2006-04-14 07:55:00,0.71043,0.71045,0.7093,0.70967,148800000.0
2006-04-14 08:00:00,0.70973,0.70998,0.70951,0.70982,33600000.0
2006-04-14 08:05:00,0.70973,0.70995,0.70929,0.70986,84800000.0
2006-04-14 08:10:00,0.71005,0.71017,0.70961,0.70981,62400000.0
2006-04-14 08:15:00,0.71005,0.71005,0.70936,0.70957,66000000.0
2006-04-14 08:30:00,0.70923,0.70983,0.70898,0.70946,71200000.0
2006-04-14 08:35:00,0.70946,0.70987,0.70921,0.70951,115200000.0
2006-04-14 08:40:00,0.70986,0.70992,0.70932,0.70981,86800000.0
2006-04-14 08:45:00,0.70955,0.7102,0.70934,0.70993,171200000.0
2006-04-14 08:50:00,0.70991,0.71016,0.70793,0.70969,153600000.0
2006-04-14 08:55:00,0.7097,0.70982,0.70788,0.70969,116800000.0
2006-04-14 09:00:00,0.70962,0.70976,0.70918,0.70923,91200000.0
2006-04-14 09:05:00,0.70931,0.70959,0.70908,0.70954,34000000.0
2006-04-14 09:10:00,0.7089,0.70937,0.70877,0.70878,86400000.0
2006-04-14 09:15:00,0.70868,0.7092,0.70733,0.7087,78800000.0
2006-04-14 09:20:00,0.70829,0.70911,0.70809,0.70865,100800000.0
2006-04-14 09:25:00,0.70912,0.70927,0.7085,0.70927,76200000.0
2006-04-14 09:30:00,0.70936,0.70949,0.70888,0.70914,72000000.0
2006-04-14 09:35:00,0.70917,0.70963,0.70898,0.70963,62400000.0
2006-04-14 09:40:00,0.70961,0.70961,0.7074,0.70851,134800000.0
2006-04-14 09:45:00,0.70855,0.70922,0.70837,0.70879,72000000.0
2006-04-14 09:50:00,0.70906,0.70907,0.70805,0.70841,105000000.0
2006-04-14 09:55:00,0.70836,0.70866,0.70771,0.70815,110800000.0
2006-04-14 10:00:00,0.70799,0.70852,0.70769,0.70825,178000000.0
2006-04-14 10:05:00,0.70819,0.70861,0.70765,0.70821,86400000.0
2006-04-14 10:10:00,0.7086,0.70895,0.70814,0.70868,71400000.0
2006-04-14 10:15:00,0.70862,0.70893,0.70831,0.70853,72000000.0
2006-04-14 10:20:00,0.70856,0.70883,0.70623,0.70818,110800000.0
2006-04-14 10:25:00,0.70822,0.70872,0.70803,0.70868,120000000.0
2006-04-14 10:30:00,0.70825,0.70876,0.70815,0.70875,67200000.0
2006-04-14 10:35:00,0.70853,0.70877,0.70829,0.70846,38400000.0
2006-04-14 10:55:00,0.70858,0.70868,0.70807,0.70839,47400000.0
2006-04-14 11:00:00,0.70839,0.70865,0.70817,0.70835,47400000.0
2006-04-14 11:05:00,0.7085,0.7088,0.70823,0.70839,38400000.0
2006-04-14 11:10:00,0.70905,0.70922,0.70871,0.70872,53200000.0
2006-04-14 11:15:00,0.70894,0.7092,0.70878,0.70917,33600000.0
2006-04-14 11:20:00,0.70911,0.70932,0.70871,0.70871,52800000.0
2006-04-14 11:25:00,0.70899,0.70931,0.70851,0.70876,38400000.0
2006-04-14 11:30:00,0.70878,0.70921,0.70878,0.70918,36800000.0
2006-04-14 11:35:00,0.70927,0.70945,0.70881,0.70933,120000000.0
2006-04-14 11:40:00,0.70928,0.7102,0.70903,0.70953,139600000.0
2006-04-14 11:45:00,0.70985,0.71027,0.7096,0.70983,81600000.0
2006-04-14 11:50:00,0.71024,0.71032,0.70941,0.70985,33600000.0
2006-04-14 11:55:00,0.71024,0.71027,0.70981,0.71001,34000000.0
2006-04-14 12:05:00,0.71002,0.7103,0.70984,0.71021,33600000.0
2006-04-14 12:10:00,0.70978,0.71024,0.70961,0.71,134400000.0
2006-04-14 12:15:00,0.70944,0.70984,0.70925,0.70935,48000000.0
2006-04-14 12:25:00,0.70944,0.70971,0.70924,0.70937,38400000.0
2006-04-14 12:35:00,0.70944,0.70977,0.70924,0.70954,48000000.0
2006-04-14 12:40:00,0.70974,0.7099,0.70907,0.70967,129600000.0
2006-04-14 12:45:00,0.70948,0.71023,0.70933,0.70995,109200000.0
2006-04-14 12:55:00,0.70982,0.71014,0.70948,0.70964,43600000.0
2006-04-14 13:10:00,0.70978,0.71004,0.70908,0.70938,116800000.0
2006-04-14 13:15:00,0.7095,0.70999,0.70933,0.70972,109800000.0
2006-04-14 13:20:00,0.70963,0.71001,0.70926,0.70949,110800000.0
2006-04-14 13:25:00,0.70982,0.70995,0.70946,0.7097,48000000.0
2006-04-14 13:30:00,0.70972,0.71034,0.70935,0.71031,91200000.0
2006-04-14 13:40:00,0.71042,0.71068,0.71004,0.71025,76200000.0
2006-04-14 13:45:00,0.71043,0.71045,0.70951,0.71018,32000000.0
2006-04-14 13:50:00,0.71032,0.71059,0.71014,0.71036,76800000.0
2006-04-14 13:55:00,0.71073,0.71086,0.71026,0.71052,166800000.0
2006-04-14 14:00:00,0.71053,0.71087,0.71031,0.7106,97600000.0
2006-04-14 14:05:00,0.71089,0.71089,0.71022,0.71022,76800000.0
2006-04-14 14:10:00,0.71005,0.71033,0.70981,0.70983,158400000.0
2006-04-14 14:15:00,0.71036,0.71048,0.70976,0.70976,38400000.0
2006-04-14 14:25:00,0.71032,0.71062,0.71014,0.71033,149200000.0
2006-04-14 14:30:00,0.71012,0.71057,0.71002,0.71042,33600000.0
2006-04-14 14:45:00,0.70987,0.71037,0.70976,0.70984,163200000.0
2006-04-14 14:50:00,0.70975,0.71018,0.70936,0.70955,291400000.0
2006-04-14 14:55:00,0.70948,0.70982,0.70924,0.70946,99600000.0
2006-04-14 15:00:00,0.70951,0.70995,0.70922,0.70993,86400000.0
2006-04-14 15:05:00,0.71005,0.71044,0.70972,0.71038,97600000.0
2006-04-14 15:10:00,0.71017,0.71046,0.70989,0.71034,210000000.0
2006-04-14 15:15:00,0.70999,0.71022,0.70823,0.70986,56000000.0
2006-04-14 15:20:00,0.71025,0.71031,0.7098,0.70981,229200000.0
2006-04-14 15:25:00,0.71005,0.71036,0.70851,0.71036,162600000.0
2006-04-14 15:30:00,0.70814,0.71067,0.70713,0.71064,271800000.0
2006-04-14 15:35:00,0.7107,0.71076,0.71025,0.71033,201000000.0
2006-04-14 15:40:00,0.71009,0.7106,0.71,0.71001,87400000.0
2006-04-14 15:45:00,0.71057,0.71068,0.71009,0.71009,161800000.0
2006-04-14 15:50:00,0.71074,0.71082,0.71025,0.71042,153600000.0
2006-04-14 15:55:00,0.71035,0.7108,0.71031,0.71069,76800000.0
2006-04-14 16:00:00,0.71043,0.71071,0.71024,0.71044,133800000.0
2006-04-14 16:05:00,0.71045,0.71065,0.7102,0.7104,148800000.0
2006-04-14 16:20:00,0.71035,0.71065,0.71017,0.71028,43600000.0
2006-04-14 16:30:00,0.71025,0.71071,0.71016,0.7107,283200000.0
2006-04-14 16:35:00,0.71072,0.71082,0.7103,0.71033,245200000.0
2006-04-14 16:50:00,0.71088,0.71115,0.71045,0.71067,198000000.0
2006-04-14 16:55:00,0.7109,0.71117,0.71068,0.71089,119400000.0
2006-04-14 17:05:00,0.71081,0.71124,0.71062,0.71093,270800000.0
2006-04-14 17:10:00,0.71117,0.71119,0.71061,0.71093,149600000.0
2006-04-14 17:15:00,0.71077,0.71122,0.71072,0.71112,247800000.0
2006-04-14 17:20:00,0.71086,0.7111,0.71065,0.71083,72000000.0
2006-04-14 17:25:00,0.71096,0.71154,0.71073,0.71128,328000000.0
2006-04-14 17:30:00,0.71111,0.71144,0.71086,0.71098,237600000.0
2006-04-14 17:35:00,0.71107,0.71138,0.7107,0.71108,477600000.0
2006-04-14 17:40:00,0.71102,0.71128,0.71013,0.71044,138000000.0
2006-04-14 17:45:00,0.71023,0.71094,0.71023,0.71089,37800000.0
2006-04-14 17:50:00,0.71058,0.71099,0.71055,0.71094,144000000.0
2006-04-14 17:55:00,0.71047,0.71088,0.70965,0.70997,365200000.0
2006-04-14 18:00:00,0.70952,0.71013,0.70939,0.71008,555600000.0
2006-04-14 18:05:00,0.71009,0.71011,0.70955,0.70977,661400000.0
2006-04-14 18:10:00,0.70983,0.71025,0.70961,0.71,273000000.0
2006-04-14 18:15:00,0.70989,0.71059,0.70985,0.71026,353600000.0
2006-04-14 18:20:00,0.71022,0.71053,0.71002,0.71051,52200000.0
2006-04-14 18:25:00,0.71016,0.71053,0.70983,0.71023,43600000.0
2006-04-14 18:40:00,0.71045,0.71099,0.71013,0.71065,86800000.0
2006-04-14 18:45:00,0.71042,0.71087,0.71038,0.71077,235600000.0
2006-04-14 18:50:00,0.71086,0.71086,0.70996,0.71017,62400000.0
2006-04-14 18:55:00,0.71021,0.71078,0.71009,0.71078,132200000.0
2006-04-14 19:00:00,0.71056,0.71089,0.71023,0.71053,124800000.0
2006-04-14 19:05:00,0.71028,0.71061,0.70994,0.71044,336400000.0
2006-04-14 19:10:00,0.71049,0.71096,0.71017,0.71064,120000000.0
2006-04-14 19:20:00,0.71089,0.71124,0.71065,0.71091,38400000.0
2006-04-14 19:25:00,0.71132,0.71132,0.71011,0.71032,115200000.0
2006-04-14 19:30:00,0.71017,0.71076,0.71017,0.7105,57600000.0
2006-04-14 19:35:00,0.7105,0.71122,0.71043,0.71122,38400000.0
2006-04-14 19:40:00,0.71115,0.71117,0.71059,0.71107,86400000.0
2006-04-14 19:45:00,0.71082,0.71106,0.71058,0.711,48000000.0
2006-04-14 19:50:00,0.7107,0.71097,0.71044,0.71095,33600000.0
2006-04-14 19:55:00,0.71096,0.71096,0.71015,0.7103,76200000.0
2006-04-14 20:00:00,0.71027,0.71057,0.71003,0.71031,33000000.0
2006-04-14 20:05:00,0.71054,0.71056,0.71014,0.71014,35200000.0
2006-04-14 20:20:00,0.71052,0.71052,0.71005,0.71005,33600000.0
2006-04-14 20:25:00,0.71017,0.71042,0.70998,0.71012,32000000.0
2006-04-14 20:40:00,0.71037,0.71055,0.70999,0.71008,38400000.0
2006-04-14 20:55:00,0.71059,0.7108,0.71017,0.71044,124800000.0
2006-04-14 21:00:00,0.71071,0.71076,0.71028,0.71028,41600000.0
2006-04-14 21:05:00,0.71031,0.71066,0.71013,0.71066,81600000.0
2006-04-14 21:10:00,0.71046,0.71076,0.71025,0.71073,38400000.0
2006-04-14 21:35:00,0.71044,0.71083,0.71032,0.71037,28000000.0
2006-04-14 22:00:00,0.71032,0.71087,0.71023,0.71087,46800000.0
2006-04-14 22:45:00,0.71064,0.711,0.71045,0.71048,33600000.0
2006-04-14 22:55:00,0.71088,0.71113,0.71059,0.7108,80000000.0
2006-04-16 23:50:00,0.71071,0.71099,0.7101,0.71033,61200000.0
2006-04-16 23:55:00,0.71025,0.7108,0.71019,0.71032,67200000.0
2006-04-17 00:00:00,0.71012,0.71103,0.70984,0.71048,144000000.0
2006-04-17 00:05:00,0.71046,0.71156,0.71027,0.71123,192000000.0
2006-04-17 00:10:00,0.71126,0.71157,0.71068,0.71119,110400000.0
2006-04-17 00:15:00,0.71119,0.71119,0.70919,0.71041,136000000.0
2006-04-17 00:20:00,0.71061,0.71127,0.71014,0.71076,137600000.0
2006-04-17 00:25:00,0.71055,0.71123,0.71041,0.71095,102400000.0
2006-04-17 00:30:00,0.7112,0.71121,0.7105,0.71075,38400000.0
2006-04-17 00:35:00,0.71098,0.71132,0.7098,0.71079,114600000.0
2006-04-17 00:45:00,0.71114,0.71121,0.71024,0.71091,72000000.0
2006-04-17 00:50:00,0.71051,0.71101,0.71046,0.71099,28200000.0
2006-04-17 00:55:00,0.71079,0.71106,0.71048,0.71074,60800000.0
2006-04-17 01:05:00,0.71076,0.71105,0.71045,0.71065,105600000.0
2006-04-17 01:10:00,0.71057,0.71084,0.71,0.71018,140800000.0
2006-04-17 01:20:00,0.71036,0.71036,0.70945,0.71011,86400000.0
2006-04-17 01:25:00,0.70985,0.71015,0.70947,0.70947,163200000.0
2006-04-17 01:30:00,0.70995,0.70995,0.70944,0.70944,28800000.0
2006-04-17 01:35:00,0.70935,0.71011,0.70926,0.71009,142400000.0
2006-04-17 01:40:00,0.7097,0.71015,0.70939,0.70955,67200000.0
2006-04-17 01:45:00,0.70943,0.7102,0.70928,0.70993,92800000.0
2006-04-17 01:55:00,0.71025,0.71033,0.70977,0.71002,75200000.0
2006-04-17 02:00:00,0.70978,0.71035,0.70978,0.70979,129600000.0
2006-04-17 02:05:00,0.71002,0.71035,0.70976,0.7103,134400000.0
2006-04-17 02:10:00,0.71012,0.71066,0.70998,0.71021,61200000.0
2006-04-17 02:15:00,0.71039,0.7109,0.71019,0.71048,86400000.0
2006-04-17 02:20:00,0.7104,0.71069,0.71021,0.71042,28800000.0
2006-04-17 02:25:00,0.71034,0.71101,0.70915,0.71032,163200000.0
2006-04-17 02:30:00,0.7107,0.71122,0.70989,0.71117,130600000.0
2006-04-17 02:35:00,0.71101,0.71152,0.71086,0.7115,72000000.0
2006-04-17 02:40:00,0.71139,0.71182,0.70922,0.71152,139200000.0
2006-04-17 02:45:00,0.71159,0.7121,0.711,0.71184,109200000.0
2006-04-17 02:50:00,0.71185,0.71239,0.7116,0.7119,158200000.0
2006-04-17 02:55:00,0.71179,0.71225,0.71157,0.71225,152000000.0
2006-04-17 03:00:00,0.71224,0.71252,0.71181,0.71227,119400000.0
2006-04-17 03:05:00,0.71251,0.71404,0.71243,0.71352,178600000.0
2006-04-17 03:10:00,0.71338,0.71364,0.71254,0.71296,179600000.0
2006-04-17 03:15:00,0.71321,0.71349,0.71274,0.71294,131200000.0
2006-04-17 03:20:00,0.71296,0.71356,0.71281,0.71345,134400000.0
2006-04-17 03:25:00,0.71342,0.71345,0.71276,0.71324,100800000.0
2006-04-17 03:30:00,0.71309,0.71358,0.71289,0.71327,72000000.0
2006-04-17 03:35:00,0.71354,0.71394,0.71334,0.71351,142400000.0
2006-04-17 03:40:00,0.71399,0.71405,0.7134,0.71353,120000000.0
2006-04-17 03:45:00,0.71365,0.71392,0.71334,0.71378,128800000.0
2006-04-17 03:50:00,0.71339,0.71381,0.71159,0.71316,177600000.0
2006-04-17 03:55:00,0.71348,0.71351,0.71267,0.71304,206400000.0
2006-04-17 04:00:00,0.71332,0.7137,0.71289,0.71342,72000000.0
2006-04-17 04:05:00,0.71339,0.71378,0.71326,0.71334,59200000.0
2006-04-17 04:10:00,0.71381,0.71381,0.71279,0.71309,56000000.0
2006-04-17 04:15:00,0.71305,0.71347,0.71242,0.71262,155200000.0
2006-04-17 04:20:00,0.71254,0.7128,0.71052,0.71181,139200000.0
2006-04-17 04:25:00,0.71162,0.71222,0.71147,0.71193,184400000.0
2006-04-17 04:30:00,0.71201,0.71233,0.71169,0.71188,171600000.0
2006-04-17 04:35:00,0.71177,0.7122,0.71151,0.71179,159400000.0
2006-04-17 04:40:00,0.7116,0.71207,0.71124,0.71206,182400000.0
2006-04-17 04:45:00,0.7118,0.71225,0.71167,0.71224,175400000.0
2006-04-17 04:50:00,0.71198,0.71257,0.71169,0.71225,122000000.0
2006-04-17 04:55:00,0.71244,0.71244,0.71159,0.71216,76800000.0
2006-04-17 05:00:00,0.71243,0.71261,0.71056,0.71234,108800000.0
2006-04-17 05:05:00,0.71229,0.7126,0.71205,0.7126,86400000.0
2006-04-17 05:10:00,0.71214,0.71274,0.71175,0.71216,182800000.0
2006-04-17 05:15:00,0.71248,0.71259,0.71205,0.71225,96000000.0
2006-04-17 05:20:00,0.71205,0.71256,0.71191,0.71255,67200000.0
2006-04-17 05:25:00,0.71266,0.71269,0.71215,0.71246,38400000.0
2006-04-17 05:30:00,0.71235,0.71262,0.71209,0.71231,70800000.0
2006-04-17 05:35:00,0.71254,0.71256,0.71201,0.71246,76200000.0
2006-04-17 05:50:00,0.71213,0.71273,0.71196,0.71218,144000000.0
2006-04-17 05:55:00,0.71262,0.71269,0.71224,0.71247,30400000.0
2006-04-17 06:05:00,0.71248,0.71303,0.7124,0.71274,110400000.0
2006-04-17 06:10:00,0.71303,0.71304,0.71266,0.71266,38400000.0
2006-04-17 06:15:00,0.71256,0.71304,0.71256,0.71296,91200000.0
2006-04-17 06:20:00,0.71277,0.7131,0.71251,0.71306,72000000.0
2006-04-17 06:25:00,0.71284,0.71306,0.71255,0.7126,38400000.0
2006-04-17 06:30:00,0.71294,0.71307,0.71248,0.71283,67200000.0
2006-04-17 06:45:00,0.71253,0.71308,0.71253,0.71277,57600000.0
2006-04-17 06:55:00,0.71267,0.71316,0.71267,0.71274,28800000.0
2006-04-17 07:15:00,0.71296,0.71321,0.71271,0.71321,66000000.0
2006-04-17 07:20:00,0.71303,0.71329,0.71274,0.71274,35200000.0
2006-04-17 07:25:00,0.71265,0.71299,0.71254,0.7127,9600000.0
2006-04-17 07:30:00,0.713,0.71302,0.7124,0.71254,94800000.0
2006-04-17 07:35:00,0.71294,0.71303,0.71259,0.71265,52800000.0
2006-04-17 07:40:00,0.71272,0.7131,0.71228,0.71276,142800000.0
2006-04-17 07:50:00,0.71279,0.71305,0.71243,0.71265,123600000.0
2006-04-17 07:55:00,0.71273,0.71311,0.71227,0.71279,148200000.0
2006-04-17 08:00:00,0.71269,0.71303,0.71219,0.71244,172800000.0
2006-04-17 08:05:00,0.71084,0.71244,0.71084,0.71241,122600000.0
2006-04-17 08:10:00,0.71209,0.71241,0.71185,0.71208,110400000.0
2006-04-17 08:15:00,0.71189,0.71247,0.71189,0.71245,57600000.0
2006-04-17 08:20:00,0.7122,0.71262,0.71018,0.7119,172200000.0
2006-04-17 08:25:00,0.71209,0.7124,0.71177,0.71203,67200000.0
2006-04-17 08:30:00,0.71185,0.71242,0.71158,0.71211,81600000.0
2006-04-17 08:35:00,0.71206,0.71233,0.7117,0.71191,72000000.0
2006-04-17 08:40:00,0.71225,0.71234,0.71162,0.71189,94400000.0
2006-04-17 08:45:00,0.71238,0.71254,0.71204,0.7122,75200000.0
2006-04-17 08:50:00,0.71188,0.71263,0.70968,0.71239,144000000.0
2006-04-17 08:55:00,0.71225,0.71274,0.7101,0.71274,172200000.0
2006-04-17 09:00:00,0.71269,0.71355,0.71262,0.71343,182200000.0
2006-04-17 09:05:00,0.71321,0.71353,0.71261,0.71267,163600000.0
2006-04-17 09:10:00,0.71293,0.71323,0.71256,0.71287,119400000.0
2006-04-17 09:15:00,0.71296,0.713,0.71242,0.71263,52200000.0
2006-04-17 09:20:00,0.71291,0.71325,0.71238,0.71274,100200000.0
2006-04-17 09:25:00,0.7132,0.71331,0.71225,0.71252,110400000.0
2006-04-17 09:30:00,0.71268,0.71297,0.71248,0.71274,33600000.0
2006-04-17 09:35:00,0.7127,0.71307,0.71261,0.71282,35600000.0
2006-04-17 09:40:00,0.71271,0.71309,0.71075,0.7129,120400000.0
2006-04-17 09:45:00,0.71266,0.713,0.71246,0.713,38400000.0
2006-04-17 09:50:00,0.71258,0.71301,0.71258,0.71294,33600000.0
2006-04-17 09:55:00,0.71283,0.71285,0.7121,0.71238,163600000.0
2006-04-17 10:00:00,0.71249,0.71249,0.71199,0.71224,48000000.0
2006-04-17 10:10:00,0.71238,0.71239,0.71172,0.71219,119400000.0
2006-04-17 10:15:00,0.71181,0.71208,0.71137,0.71153,105600000.0
2006-04-17 10:20:00,0.71144,0.71199,0.71121,0.71174,71400000.0
2006-04-17 10:25:00,0.71155,0.71231,0.71155,0.71227,192400000.0
2006-04-17 10:30:00,0.71202,0.71227,0.71144,0.71189,124800000.0
2006-04-17 10:35:00,0.71213,0.71228,0.71152,0.71215,153600000.0
2006-04-17 10:40:00,0.71211,0.71234,0.71114,0.71186,196800000.0
2006-04-17 10:45:00,0.71203,0.71226,0.7113,0.71204,134400000.0
2006-04-17 10:55:00,0.71136,0.71217,0.71129,0.71143,114000000.0
2006-04-17 11:00:00,0.7116,0.71211,0.71123,0.71142,148200000.0
2006-04-17 11:05:00,0.71169,0.71182,0.71103,0.71182,119400000.0
2006-04-17 11:10:00,0.71134,0.71185,0.71117,0.71158,124800000.0
2006-04-17 11:15:00,0.71182,0.71195,0.71129,0.71155,100800000.0
2006-04-17 11:20:00,0.71156,0.71181,0.71113,0.71118,67200000.0
2006-04-17 11:25:00,0.71142,0.71143,0.71088,0.7111,67200000.0
2006-04-17 11:40:00,0.711,0.71152,0.711,0.71119,67200000.0
2006-04-17 11:45:00,0.71089,0.7116,0.71089,0.7116,72000000.0
2006-04-17 11:50:00,0.71182,0.71212,0.7114,0.71169,77600000.0
2006-04-17 11:55:00,0.71183,0.71232,0.71159,0.71162,72000000.0
2006-04-17 12:00:00,0.71178,0.71216,0.7114,0.71186,86400000.0
2006-04-17 12:05:00,0.71177,0.71244,0.71158,0.71206,157800000.0
2006-04-17 12:10:00,0.71219,0.71247,0.71184,0.7124,119800000.0
2006-04-17 12:15:00,0.71239,0.71253,0.71183,0.71219,168400000.0
2006-04-17 12:20:00,0.71186,0.71226,0.70899,0.71222,165800000.0
2006-04-17 12:25:00,0.71228,0.71234,0.7117,0.71174,109800000.0
2006-04-17 12:30:00,0.71234,0.71278,0.71202,0.71231,148800000.0
2006-04-17 12:35:00,0.71244,0.71276,0.71198,0.71198,153600000.0
2006-04-17 12:40:00,0.71229,0.7123,0.71141,0.71169,172600000.0
2006-04-17 12:45:00,0.71166,0.71213,0.71137,0.71189,163200000.0
2006-04-17 12:50:00,0.7121,0.71221,0.71129,0.71183,52800000.0
2006-04-17 12:55:00,0.71191,0.71217,0.71136,0.71179,81600000.0
2006-04-17 13:00:00,0.71176,0.71205,0.71125,0.71153,105600000.0
2006-04-17 13:05:00,0.7117,0.71197,0.71126,0.71146,100200000.0
2006-04-17 13:10:00,0.71155,0.7122,0.71126,0.7119,82000000.0
2006-04-17 13:15:00,0.71185,0.7127,0.71156,0.71223,188600000.0
2006-04-17 13:20:00,0.71245,0.7131,0.71218,0.71261,114600000.0
2006-04-17 13:25:00,0.71251,0.7128,0.71226,0.71249,33600000.0
2006-04-17 13:30:00,0.71254,0.7128,0.71186,0.71235,110400000.0
2006-04-17 13:35:00,0.71268,0.71268,0.71179,0.71217,167400000.0
2006-04-17 13:40:00,0.71201,0.71349,0.71181,0.71349,86400000.0
2006-04-17 13:45:00,0.7132,0.71349,0.71228,0.71299,394400000.0
2006-04-17 13:50:00,0.71279,0.71325,0.71228,0.7129,259600000.0
2006-04-17 13:55:00,0.71261,0.713,0.71234,0.71266,158400000.0
2006-04-17 14:00:00,0.71256,0.71293,0.71197,0.71212,268200000.0
2006-04-17 14:05:00,0.71221,0.71292,0.71209,0.71261,243600000.0
2006-04-17 14:10:00,0.71258,0.71293,0.71216,0.71263,239800000.0
2006-04-17 14:15:00,0.71229,0.71265,0.71186,0.71211,210600000.0
2006-04-17 14:20:00,0.71239,0.71276,0.71189,0.71276,289600000.0
2006-04-17 14:25:00,0.71252,0.71288,0.71225,0.7125,617800000.0
2006-04-17 14:30:00,0.71264,0.7127,0.71187,0.71226,254000000.0
2006-04-17 14:35:00,0.71165,0.71208,0.71082,0.71104,382000000.0
2006-04-17 14:40:00,0.7112,0.71196,0.71115,0.71185,485200000.0
2006-04-17 14:45:00,0.71155,0.71208,0.71126,0.7117,296000000.0
2006-04-17 14:50:00,0.71199,0.7121,0.71047,0.71055,268200000.0
2006-04-17 14:55:00,0.71126,0.71177,0.71089,0.71162,225000000.0
2006-04-17 15:00:00,0.7108,0.71178,0.70985,0.71037,326200000.0
2006-04-17 15:05:00,0.71097,0.71192,0.71086,0.71177,235200000.0
2006-04-17 15:10:00,0.71122,0.71197,0.71089,0.71131,450600000.0
2006-04-17 15:15:00,0.7108,0.7114,0.70865,0.71104,216200000.0
2006-04-17 15:20:00,0.71072,0.71117,0.71031,0.71071,325200000.0
2006-04-17 15:25:00,0.7109,0.71143,0.71056,0.7114,186000000.0
2006-04-17 15:30:00,0.71043,0.71177,0.70789,0.71062,402800000.0
2006-04-17 15:35:00,0.71084,0.71113,0.71031,0.71056,431400000.0
2006-04-17 15:40:00,0.71092,0.7111,0.71013,0.71075,302800000.0
2006-04-17 15:45:00,0.71048,0.7111,0.71034,0.71055,364000000.0
2006-04-17 15:50:00,0.71045,0.71108,0.7101,0.71081,354400000.0
2006-04-17 15:55:00,0.71084,0.71127,0.71045,0.7112,273000000.0
2006-04-17 16:00:00,0.71078,0.71118,0.71045,0.71071,336400000.0
2006-04-17 16:05:00,0.71077,0.71173,0.71077,0.71147,531400000.0
2006-04-17 16:10:00,0.71092,0.71196,0.70958,0.71116,424800000.0
2006-04-17 16:15:00,0.71129,0.712,0.7111,0.7111,365200000.0
2006-04-17 16:20:00,0.71165,0.7119,0.71076,0.71089,420000000.0
2006-04-17 16:25:00,0.71114,0.71198,0.71114,0.71144,288000000.0
2006-04-17 16:30:00,0.71163,0.71184,0.71102,0.71148,744800000.0
2006-04-17 16:35:00,0.7118,0.71209,0.71134,0.71184,549600000.0
2006-04-17 16:40:00,0.71212,0.71293,0.712,0.71266,269200000.0
2006-04-17 16:45:00,0.71307,0.71327,0.71243,0.71267,778200000.0
2006-04-17 16:50:00,0.71257,0.71286,0.7119,0.7126,595000000.0
2006-04-17 16:55:00,0.71256,0.71335,0.71251,0.71288,609000000.0
2006-04-17 17:00:00,0.71295,0.71436,0.71295,0.71436,699400000.0
2006-04-17 17:05:00,0.71433,0.71434,0.71329,0.71363,480800000.0
2006-04-17 17:10:00,0.71361,0.71372,0.71306,0.71334,468800000.0
2006-04-17 17:15:00,0.71339,0.71406,0.71312,0.7137,507200000.0
2006-04-17 17:20:00,0.71395,0.71405,0.71325,0.71364,286000000.0
2006-04-17 17:25:00,0.71396,0.71416,0.71356,0.71364,346400000.0
2006-04-17 17:30:00,0.71353,0.71396,0.71329,0.7135,235600000.0
2006-04-17 17:35:00,0.7137,0.71388,0.71313,0.71353,642000000.0
2006-04-17 17:40:00,0.71375,0.71418,0.71331,0.71381,369400000.0
2006-04-17 17:45:00,0.71363,0.71427,0.71337,0.71368,634400000.0
2006-04-17 17:50:00,0.7142,0.71432,0.71331,0.71355,467200000.0
2006-04-17 17:55:00,0.71376,0.7144,0.7136,0.71414,858200000.0
2006-04-17 18:00:00,0.71409,0.71437,0.71378,0.71396,591400000.0
2006-04-17 18:05:00,0.71424,0.71471,0.7138,0.7142,983400000.0
2006-04-17 18:10:00,0.71424,0.71464,0.71408,0.71464,315000000.0
2006-04-17 18:15:00,0.71435,0.71464,0.71399,0.71449,168400000.0
2006-04-17 18:20:00,0.71438,0.71499,0.71416,0.7147,417400000.0
2006-04-17 18:25:00,0.7146,0.71484,0.71388,0.71394,276600000.0
2006-04-17 18:30:00,0.71408,0.71481,0.71202,0.71365,149400000.0
2006-04-17 18:35:00,0.71379,0.71379,0.71202,0.71363,296000000.0
2006-04-17 18:40:00,0.71321,0.71364,0.71293,0.7134,168400000.0
2006-04-17 18:45:00,0.71359,0.71376,0.71278,0.71346,306600000.0
2006-04-17 18:50:00,0.71371,0.71382,0.71295,0.71347,172000000.0
2006-04-17 18:55:00,0.71327,0.71391,0.71309,0.71349,164200000.0
2006-04-17 19:00:00,0.71357,0.71379,0.71276,0.71324,196600000.0
2006-04-17 19:05:00,0.71351,0.71368,0.71289,0.71359,475200000.0
2006-04-17 19:10:00,0.71341,0.71343,0.71275,0.71301,191200000.0
2006-04-17 19:15:00,0.71318,0.71344,0.71266,0.71314,43200000.0
2006-04-17 19:20:00,0.71326,0.71356,0.71283,0.71333,158400000.0
2006-04-17 19:25:00,0.71311,0.71343,0.7128,0.71322,107600000.0
2006-04-17 19:30:00,0.71289,0.71356,0.71264,0.71356,196800000.0
2006-04-17 19:35:00,0.71315,0.71381,0.71304,0.71375,140800000.0
2006-04-17 19:40:00,0.71347,0.71389,0.71301,0.71362,84800000.0
2006-04-17 19:45:00,0.71337,0.71389,0.71337,0.71361,85800000.0
2006-04-17 19:50:00,0.7138,0.71382,0.71313,0.71351,105600000.0
2006-04-17 19:55:00,0.71351,0.71367,0.71308,0.71337,146000000.0
2006-04-17 20:00:00,0.71364,0.71387,0.71092,0.71387,144000000.0
2006-04-17 20:05:00,0.71362,0.71405,0.71331,0.71376,167400000.0
2006-04-17 20:10:00,0.71394,0.71429,0.71348,0.7138,180800000.0
2006-04-17 20:15:00,0.71381,0.71406,0.71343,0.71381,109200000.0
2006-04-17 20:20:00,0.71387,0.71417,0.7136,0.71391,129600000.0
2006-04-17 20:25:00,0.71433,0.71445,0.71367,0.714,136400000.0
2006-04-17 20:30:00,0.71381,0.71427,0.71356,0.71402,142400000.0
2006-04-17 20:35:00,0.71386,0.71448,0.71386,0.71422,72000000.0
2006-04-17 20:40:00,0.71414,0.71447,0.71367,0.71407,67600000.0
2006-04-17 20:45:00,0.71379,0.71409,0.71341,0.71396,105600000.0
2006-04-17 20:50:00,0.71364,0.71421,0.7133,0.71396,114600000.0
2006-04-17 20:55:00,0.71413,0.71448,0.71377,0.71393,185600000.0
2006-04-17 21:00:00,0.71392,0.71441,0.71366,0.71441,86800000.0
2006-04-17 21:05:00,0.71449,0.71459,0.71407,0.71407,105600000.0
2006-04-17 21:10:00,0.71407,0.71457,0.71407,0.71408,62400000.0
2006-04-17 21:15:00,0.71423,0.71459,0.71382,0.71432,91200000.0
2006-04-17 21:20:00,0.71452,0.71459,0.7141,0.71426,57600000.0
2006-04-17 21:25:00,0.71432,0.71457,0.71395,0.71426,67200000.0
2006-04-17 21:30:00,0.71423,0.7145,0.71394,0.7145,44800000.0
2006-04-17 21:35:00,0.71412,0.71444,0.71388,0.7144,48000000.0
2006-04-17 21:40:00,0.71402,0.7143,0.71373,0.71385,37800000.0
2006-04-17 21:45:00,0.71409,0.71409,0.71364,0.71383,19200000.0
2006-04-17 21:50:00,0.71387,0.7141,0.71339,0.71339,57600000.0
2006-04-17 21:55:00,0.71382,0.7141,0.71136,0.7141,72000000.0
2006-04-17 22:00:00,0.71339,0.71391,0.71335,0.71391,30400000.0
2006-04-17 22:05:00,0.71361,0.71409,0.71336,0.71357,157200000.0
2006-04-17 22:10:00,0.71389,0.71397,0.71352,0.71353,30400000.0
2006-04-17 22:15:00,0.71372,0.71419,0.7117,0.71187,89600000.0
2006-04-17 22:20:00,0.71382,0.71412,0.7135,0.71383,99200000.0
2006-04-17 22:25:00,0.71389,0.71414,0.71353,0.71364,65600000.0
2006-04-17 22:30:00,0.71348,0.71412,0.71314,0.71372,73000000.0
2006-04-17 22:35:00,0.71363,0.71403,0.71345,0.71381,135400000.0
2006-04-17 22:55:00,0.71403,0.71412,0.71355,0.71382,86400000.0
2006-04-17 23:20:00,0.7136,0.7136,0.71275,0.7129,48000000.0
2006-04-17 23:35:00,0.71279,0.71404,0.71242,0.71352,107200000.0
2006-04-17 23:40:00,0.71412,0.71436,0.71382,0.71408,45800000.0
2006-04-17 23:45:00,0.71421,0.71468,0.71407,0.71463,134400000.0
2006-04-17 23:50:00,0.71478,0.7148,0.71415,0.7143,100200000.0
2006-04-17 23:55:00,0.71417,0.7145,0.71369,0.71393,96000000.0
2006-04-18 00:00:00,0.71335,0.71423,0.71334,0.71362,105600000.0
2006-04-18 00:05:00,0.71403,0.71436,0.71383,0.7143,66600000.0
2006-04-18 00:10:00,0.71402,0.71466,0.71391,0.71429,132200000.0
2006-04-18 00:15:00,0.71438,0.7147,0.71407,0.71433,105600000.0
2006-04-18 00:20:00,0.71456,0.71466,0.714,0.71441,164800000.0
2006-04-18 00:25:00,0.71409,0.7146,0.71385,0.71415,194600000.0
2006-04-18 00:30:00,0.71419,0.71452,0.71365,0.71404,149800000.0
2006-04-18 00:35:00,0.71385,0.71456,0.71385,0.71451,123200000.0
2006-04-18 00:40:00,0.71394,0.71442,0.7139,0.71411,24000000.0
2006-04-18 00:45:00,0.71389,0.71419,0.71352,0.71394,99200000.0
2006-04-18 00:50:00,0.71408,0.71485,0.71383,0.71485,70400000.0
2006-04-18 00:55:00,0.71449,0.71486,0.7142,0.71459,72000000.0
2006-04-18 01:00:00,0.71488,0.7154,0.71464,0.7151,119400000.0
2006-04-18 01:05:00,0.71529,0.71554,0.7139,0.71541,182400000.0
2006-04-18 01:10:00,0.7155,0.71554,0.71501,0.71526,109200000.0
2006-04-18 01:15:00,0.71529,0.71529,0.71478,0.71478,24000000.0
2006-04-18 01:20:00,0.71451,0.71517,0.71413,0.71473,115200000.0
2006-04-18 01:25:00,0.7147,0.71526,0.71443,0.71501,166800000.0
2006-04-18 01:30:00,0.71516,0.71553,0.71287,0.71524,131200000.0
2006-04-18 01:35:00,0.71517,0.71572,0.71515,0.71524,98000000.0
2006-04-18 01:40:00,0.71561,0.71657,0.7153,0.71657,165800000.0
2006-04-18 01:45:00,0.71627,0.71678,0.71548,0.71594,149800000.0
2006-04-18 01:50:00,0.71573,0.71627,0.71527,0.71602,126800000.0
2006-04-18 01:55:00,0.71594,0.71621,0.71531,0.71605,169600000.0
2006-04-18 02:00:00,0.71562,0.71612,0.71553,0.71607,97600000.0
2006-04-18 02:05:00,0.71587,0.71625,0.71562,0.71619,91200000.0
2006-04-18 02:10:00,0.71617,0.71626,0.71562,0.71593,114600000.0
2006-04-18 02:15:00,0.71576,0.71664,0.71566,0.71583,140600000.0
2006-04-18 02:20:00,0.71596,0.7162,0.71552,0.71601,137600000.0
2006-04-18 02:25:00,0.71572,0.71605,0.71435,0.7156,123600000.0
2006-04-18 02:30:00,0.71535,0.71601,0.71515,0.71568,124800000.0
2006-04-18 02:35:00,0.71568,0.71612,0.71543,0.71555,110400000.0
2006-04-18 02:40:00,0.71575,0.7158,0.71259,0.71537,147600000.0
2006-04-18 02:45:00,0.71538,0.71571,0.71434,0.71535,119400000.0
2006-04-18 02:50:00,0.71539,0.71636,0.71512,0.7159,160400000.0
2006-04-18 02:55:00,0.71636,0.71672,0.71585,0.71604,97600000.0
2006-04-18 03:00:00,0.71596,0.71641,0.71565,0.71581,121600000.0
2006-04-18 03:05:00,0.71585,0.71627,0.7155,0.71603,134400000.0
2006-04-18 03:10:00,0.71628,0.71636,0.71555,0.71605,145000000.0
2006-04-18 03:15:00,0.71596,0.717,0.7133,0.71668,149800000.0
2006-04-18 03:20:00,0.71665,0.71792,0.71657,0.71761,164200000.0
2006-04-18 03:25:00,0.71763,0.71793,0.71704,0.71729,177600000.0
2006-04-18 03:30:00,0.71773,0.71777,0.71686,0.717,88000000.0
2006-04-18 03:35:00,0.71713,0.71727,0.71673,0.71682,65600000.0
2006-04-18 03:40:00,0.71683,0.71721,0.71623,0.71656,107200000.0
2006-04-18 03:45:00,0.71599,0.71649,0.7159,0.7161,121600000.0
2006-04-18 03:50:00,0.71587,0.71648,0.71443,0.71511,156400000.0
2006-04-18 03:55:00,0.71646,0.7172,0.71609,0.71711,148800000.0
2006-04-18 04:00:00,0.71677,0.7174,0.71661,0.71679,77800000.0
2006-04-18 04:05:00,0.71701,0.71744,0.71644,0.71699,150400000.0
2006-04-18 04:10:00,0.71699,0.71756,0.71683,0.71727,59200000.0
2006-04-18 04:15:00,0.71722,0.71747,0.71668,0.71701,171600000.0
2006-04-18 04:20:00,0.71687,0.71716,0.71488,0.71646,83200000.0
2006-04-18 04:25:00,0.71664,0.71723,0.71624,0.71669,190200000.0
2006-04-18 04:30:00,0.71681,0.7173,0.7165,0.71691,98000000.0
2006-04-18 04:35:00,0.71723,0.71744,0.71679,0.71713,178000000.0
2006-04-18 04:40:00,0.71743,0.71763,0.71682,0.71701,144400000.0
2006-04-18 04:45:00,0.71719,0.7176,0.71679,0.71715,65600000.0
2006-04-18 04:50:00,0.71736,0.71775,0.71702,0.71746,104000000.0
2006-04-18 04:55:00,0.71724,0.7176,0.71689,0.71728,192000000.0
2006-04-18 05:00:00,0.71701,0.71753,0.71686,0.71706,96000000.0
2006-04-18 05:05:00,0.71706,0.71747,0.7168,0.71715,81600000.0
2006-04-18 05:10:00,0.71665,0.71733,0.71665,0.71715,104000000.0
2006-04-18 05:15:00,0.71686,0.71718,0.71637,0.71716,114600000.0
2006-04-18 05:20:00,0.71664,0.71705,0.71646,0.7168,112000000.0
2006-04-18 05:30:00,0.71671,0.71703,0.71652,0.71703,38400000.0
2006-04-18 05:35:00,0.71678,0.71737,0.71676,0.71703,120000000.0
2006-04-18 05:45:00,0.7171,0.71746,0.71694,0.7174,62800000.0
2006-04-18 05:55:00,0.71736,0.71741,0.71686,0.71715,76800000.0
2006-04-18 06:00:00,0.7174,0.71749,0.71672,0.71701,139200000.0
2006-04-18 06:05:00,0.71681,0.7173,0.71671,0.71676,110200000.0
2006-04-18 06:10:00,0.71699,0.71733,0.71684,0.71686,28800000.0
2006-04-18 06:20:00,0.71689,0.71734,0.71679,0.717,33600000.0
2006-04-18 06:25:00,0.71717,0.71739,0.71695,0.71713,24000000.0
2006-04-18 06:30:00,0.71686,0.71738,0.7168,0.71696,33600000.0
2006-04-18 06:35:00,0.7171,0.7174,0.71666,0.71737,152800000.0
2006-04-18 06:40:00,0.71711,0.71751,0.71683,0.71721,114600000.0
2006-04-18 06:45:00,0.71701,0.71762,0.71682,0.71693,129000000.0
2006-04-18 06:50:00,0.71688,0.7173,0.71673,0.71674,100800000.0
2006-04-18 06:55:00,0.71698,0.71698,0.71651,0.71666,27200000.0
2006-04-18 07:00:00,0.71648,0.71691,0.71632,0.71663,100800000.0
2006-04-18 07:05:00,0.71671,0.71705,0.71655,0.71677,52800000.0
2006-04-18 07:10:00,0.71699,0.71703,0.71654,0.71677,105000000.0
2006-04-18 07:15:00,0.71667,0.71709,0.71639,0.71705,174800000.0
2006-04-18 07:20:00,0.71709,0.71733,0.71672,0.71698,81600000.0
2006-04-18 07:25:00,0.71669,0.71744,0.71664,0.71697,146600000.0
2006-04-18 07:30:00,0.71728,0.71758,0.71686,0.71733,70400000.0
2006-04-18 07:35:00,0.71706,0.71732,0.71689,0.71693,27200000.0
2006-04-18 07:40:00,0.71703,0.71743,0.71678,0.71706,126400000.0
2006-04-18 07:45:00,0.71689,0.71752,0.71687,0.71713,72400000.0
2006-04-18 07:50:00,0.71726,0.71815,0.71587,0.71745,225600000.0
2006-04-18 07:55:00,0.71759,0.71798,0.71731,0.71798,148800000.0
2006-04-18 08:00:00,0.71772,0.71886,0.71754,0.71846,129600000.0
2006-04-18 08:05:00,0.71906,0.71911,0.71803,0.71818,184000000.0
2006-04-18 08:10:00,0.71798,0.71838,0.71773,0.71803,105000000.0
2006-04-18 08:15:00,0.71838,0.71843,0.71758,0.71759,109800000.0
2006-04-18 08:20:00,0.7176,0.71799,0.71736,0.71798,120000000.0
2006-04-18 08:25:00,0.71793,0.71811,0.71735,0.71797,176400000.0
2006-04-18 08:30:00,0.71788,0.71788,0.71708,0.71766,163600000.0
2006-04-18 08:35:00,0.71767,0.7178,0.71686,0.71729,154000000.0
2006-04-18 08:40:00,0.7171,0.71758,0.71595,0.71672,198400000.0
2006-04-18 08:45:00,0.71665,0.71675,0.71605,0.71649,142800000.0
2006-04-18 08:50:00,0.71676,0.7168,0.71485,0.71651,140800000.0
2006-04-18 08:55:00,0.71625,0.7165,0.71423,0.71619,115200000.0
2006-04-18 09:00:00,0.71612,0.7166,0.71581,0.71614,192000000.0
2006-04-18 09:05:00,0.71606,0.71642,0.71563,0.71579,154000000.0
2006-04-18 09:10:00,0.71539,0.71621,0.71527,0.7157,187200000.0
2006-04-18 09:15:00,0.71494,0.71627,0.71353,0.7162,193000000.0
2006-04-18 09:20:00,0.71596,0.71637,0.71529,0.71561,139600000.0
2006-04-18 09:25:00,0.71552,0.7161,0.71512,0.71558,148800000.0
2006-04-18 09:30:00,0.71573,0.71608,0.71528,0.71579,129800000.0
2006-04-18 09:35:00,0.71561,0.71592,0.71532,0.71558,99600000.0
2006-04-18 09:40:00,0.71585,0.71585,0.71305,0.71437,149800000.0
2006-04-18 09:45:00,0.71411,0.7147,0.71406,0.71437,203200000.0
2006-04-18 09:50:00,0.71467,0.71472,0.71375,0.71412,104400000.0
2006-04-18 09:55:00,0.71441,0.71441,0.71343,0.71379,196800000.0
2006-04-18 10:00:00,0.71378,0.71442,0.71355,0.71411,211200000.0
2006-04-18 10:05:00,0.714,0.71432,0.71307,0.71365,217800000.0
2006-04-18 10:10:00,0.71427,0.71454,0.71371,0.71418,206400000.0
2006-04-18 10:15:00,0.71387,0.71484,0.71384,0.71447,153600000.0
2006-04-18 10:20:00,0.71428,0.71524,0.71321,0.71476,167400000.0
2006-04-18 10:25:00,0.71484,0.716,0.71463,0.71541,188200000.0
2006-04-18 10:30:00,0.71563,0.71564,0.71417,0.71525,211600000.0
2006-04-18 10:35:00,0.71531,0.7157,0.71469,0.71525,153600000.0
2006-04-18 10:40:00,0.7153,0.71627,0.71515,0.716,168000000.0
2006-04-18 10:45:00,0.7163,0.71648,0.71562,0.71639,172800000.0
2006-04-18 10:50:00,0.71653,0.71698,0.71619,0.71664,201400000.0
2006-04-18 10:55:00,0.71668,0.71719,0.71631,0.7169,134400000.0
2006-04-18 11:00:00,0.71656,0.71745,0.71635,0.71741,138600000.0
2006-04-18 11:05:00,0.71702,0.7174,0.71427,0.71683,191400000.0
2006-04-18 11:10:00,0.71662,0.71711,0.71626,0.71655,206400000.0
2006-04-18 11:15:00,0.71673,0.71705,0.71643,0.71703,158400000.0
2006-04-18 11:20:00,0.71685,0.71727,0.71649,0.71674,196200000.0
2006-04-18 11:25:00,0.7168,0.71733,0.71641,0.71698,169600000.0
2006-04-18 11:30:00,0.71669,0.7178,0.71615,0.71749,195200000.0
2006-04-18 11:35:00,0.71725,0.71749,0.71678,0.71717,192000000.0
2006-04-18 11:40:00,0.71732,0.71752,0.71646,0.71729,163200000.0
2006-04-18 11:45:00,0.71721,0.71724,0.71618,0.71643,196800000.0
2006-04-18 11:50:00,0.71637,0.71713,0.71475,0.71661,211200000.0
2006-04-18 11:55:00,0.71655,0.71694,0.716,0.71648,177000000.0
2006-04-18 12:00:00,0.71569,0.71695,0.71371,0.71695,172800000.0
2006-04-18 12:05:00,0.71651,0.71754,0.7164,0.71729,196800000.0
2006-04-18 12:10:00,0.71744,0.71789,0.71708,0.71734,168000000.0
2006-04-18 12:15:00,0.71769,0.71799,0.71714,0.71796,168400000.0
2006-04-18 12:20:00,0.7175,0.71796,0.71581,0.71781,168400000.0
2006-04-18 12:25:00,0.71746,0.71769,0.71723,0.7176,33600000.0
2006-04-18 12:30:00,0.71726,0.71786,0.71696,0.71786,187200000.0
2006-04-18 12:35:00,0.71767,0.71801,0.71731,0.71754,165200000.0
2006-04-18 12:40:00,0.71747,0.71795,0.71705,0.71737,172600000.0
2006-04-18 12:45:00,0.7176,0.7179,0.71733,0.71765,90600000.0
2006-04-18 12:50:00,0.71733,0.71787,0.71649,0.71683,139200000.0
2006-04-18 12:55:00,0.71726,0.7175,0.71654,0.71682,133200000.0
2006-04-18 13:00:00,0.71679,0.7174,0.71625,0.71729,182400000.0
2006-04-18 13:05:00,0.71736,0.71757,0.71673,0.71751,182400000.0
2006-04-18 13:10:00,0.71733,0.71736,0.71664,0.71707,156800000.0
2006-04-18 13:15:00,0.71653,0.7171,0.71641,0.71664,134400000.0
2006-04-18 13:20:00,0.7163,0.71681,0.71573,0.71632,187200000.0
2006-04-18 13:25:00,0.716,0.7166,0.71578,0.71632,186600000.0
2006-04-18 13:30:00,0.71621,0.7165,0.71533,0.71592,124800000.0
2006-04-18 13:35:00,0.71595,0.71641,0.71584,0.7164,86200000.0
2006-04-18 13:40:00,0.71644,0.71656,0.71585,0.71592,206400000.0
2006-04-18 13:45:00,0.71626,0.7164,0.71542,0.71608,282600000.0
2006-04-18 13:50:00,0.71603,0.71629,0.71341,0.71596,292200000.0
2006-04-18 13:55:00,0.71567,0.71629,0.71544,0.7157,202000000.0
2006-04-18 14:00:00,0.71593,0.71627,0.71572,0.71593,235600000.0
2006-04-18 14:05:00,0.71574,0.71655,0.71564,0.71627,244800000.0
2006-04-18 14:10:00,0.71627,0.71672,0.71605,0.71641,287200000.0
2006-04-18 14:15:00,0.71622,0.71659,0.71582,0.71659,264400000.0
2006-04-18 14:20:00,0.71636,0.71705,0.71556,0.71644,287200000.0
2006-04-18 14:25:00,0.71689,0.71707,0.71601,0.71617,620400000.0
2006-04-18 14:30:00,0.71633,0.71741,0.71633,0.71657,254400000.0
2006-04-18 14:35:00,0.71662,0.71764,0.71567,0.71752,383800000.0
2006-04-18 14:40:00,0.71756,0.71756,0.71651,0.71693,484600000.0
2006-04-18 14:45:00,0.7173,0.71782,0.71694,0.71779,296800000.0
2006-04-18 14:50:00,0.71752,0.71828,0.71722,0.71792,360800000.0
2006-04-18 14:55:00,0.71815,0.71888,0.71774,0.71853,264400000.0
2006-04-18 15:00:00,0.71826,0.71923,0.71788,0.71874,326800000.0
2006-04-18 15:05:00,0.71897,0.71912,0.71773,0.7181,235200000.0
2006-04-18 15:10:00,0.7183,0.71914,0.71773,0.71909,451000000.0
2006-04-18 15:15:00,0.71879,0.71925,0.71662,0.71818,236200000.0
2006-04-18 15:20:00,0.71797,0.71842,0.71774,0.71799,326800000.0
2006-04-18 15:25:00,0.71828,0.71838,0.71604,0.7176,413200000.0
2006-04-18 15:30:00,0.71432,0.71769,0.71432,0.71694,412800000.0
2006-04-18 15:35:00,0.71684,0.71735,0.71649,0.71659,432400000.0
2006-04-18 15:40:00,0.71678,0.71711,0.71597,0.71615,288800000.0
2006-04-18 15:45:00,0.71627,0.71695,0.71586,0.71685,352400000.0
2006-04-18 15:50:00,0.71643,0.71697,0.71597,0.71638,354600000.0
2006-04-18 15:55:00,0.71666,0.7167,0.71576,0.71649,274400000.0
2006-04-18 16:00:00,0.71632,0.71666,0.71596,0.71626,493000000.0
2006-04-18 16:05:00,0.71609,0.7171,0.71609,0.71636,565200000.0
2006-04-18 16:10:00,0.71625,0.71695,0.71529,0.71651,426400000.0
2006-04-18 16:15:00,0.7163,0.71722,0.71594,0.71629,398800000.0
2006-04-18 16:20:00,0.71648,0.71682,0.71602,0.71622,417000000.0
2006-04-18 16:25:00,0.71615,0.71644,0.71561,0.71609,288400000.0
2006-04-18 16:30:00,0.71591,0.71627,0.71543,0.71614,742600000.0
2006-04-18 16:35:00,0.71603,0.71615,0.71547,0.71562,545400000.0
2006-04-18 16:40:00,0.71578,0.71646,0.71562,0.71632,258000000.0
2006-04-18 16:45:00,0.7163,0.71657,0.71584,0.71652,778800000.0
2006-04-18 16:50:00,0.71621,0.71681,0.71595,0.71681,502200000.0
2006-04-18 16:55:00,0.71645,0.71779,0.71637,0.71779,599800000.0
2006-04-18 17:00:00,0.71726,0.71775,0.71671,0.71694,719400000.0
2006-04-18 17:05:00,0.71726,0.7175,0.71636,0.71674,486000000.0
2006-04-18 17:10:00,0.71636,0.71718,0.71614,0.7167,542600000.0
2006-04-18 17:15:00,0.71719,0.71727,0.71664,0.71668,403600000.0
2006-04-18 17:20:00,0.71687,0.71734,0.71663,0.71733,216000000.0
2006-04-18 17:25:00,0.71696,0.71735,0.7167,0.71696,379600000.0
2006-04-18 17:30:00,0.71675,0.71727,0.71632,0.71677,457000000.0
2006-04-18 17:35:00,0.71652,0.71683,0.71582,0.71598,815800000.0
2006-04-18 17:40:00,0.71624,0.71676,0.71571,0.71649,370400000.0
2006-04-18 17:45:00,0.71607,0.71659,0.71584,0.71627,439400000.0
2006-04-18 17:50:00,0.7163,0.71675,0.71612,0.71666,440200000.0
2006-04-18 17:55:00,0.71658,0.71658,0.71608,0.71608,460800000.0
2006-04-18 18:00:00,0.7163,0.71635,0.71569,0.71621,533000000.0
2006-04-18 18:05:00,0.71595,0.7162,0.7156,0.71587,981800000.0
2006-04-18 18:10:00,0.71617,0.7164,0.71582,0.71624,167800000.0
2006-04-18 18:15:00,0.71592,0.71675,0.71504,0.71631,316800000.0
2006-04-18 18:20:00,0.71655,0.71688,0.71592,0.71675,470800000.0
2006-04-18 18:25:00,0.71657,0.71684,0.71627,0.71641,163000000.0
2006-04-18 18:30:00,0.71616,0.71676,0.71462,0.7163,248400000.0
2006-04-18 18:35:00,0.71665,0.71674,0.71624,0.71649,109800000.0
2006-04-18 18:40:00,0.7164,0.71665,0.71616,0.71636,38400000.0
2006-04-18 18:50:00,0.71636,0.71673,0.71618,0.71639,63200000.0
2006-04-18 18:55:00,0.71639,0.71663,0.71594,0.71623,168000000.0
2006-04-18 19:00:00,0.71631,0.71694,0.71615,0.71671,158200000.0
2006-04-18 19:05:00,0.71631,0.71697,0.71631,0.71674,430800000.0
2006-04-18 19:10:00,0.71666,0.71684,0.71625,0.71684,110400000.0
2006-04-18 19:15:00,0.71674,0.71697,0.71639,0.71653,79200000.0
2006-04-18 19:20:00,0.71635,0.71697,0.71624,0.71697,191400000.0
2006-04-18 19:25:00,0.71686,0.71709,0.71642,0.7166,118400000.0
2006-04-18 19:30:00,0.71688,0.71701,0.71636,0.71697,158400000.0
2006-04-18 19:35:00,0.71679,0.71717,0.71647,0.71694,145600000.0
2006-04-18 19:40:00,0.71691,0.71726,0.71627,0.7163,197200000.0
2006-04-18 19:45:00,0.71635,0.71683,0.71615,0.71625,165000000.0
2006-04-18 19:50:00,0.71665,0.71692,0.71629,0.71647,110200000.0
2006-04-18 19:55:00,0.71642,0.71682,0.71609,0.71609,147200000.0
2006-04-18 20:00:00,0.71648,0.71715,0.71438,0.71689,192000000.0
2006-04-18 20:05:00,0.71688,0.71712,0.71576,0.71598,153400000.0
2006-04-18 20:10:00,0.71618,0.71694,0.71605,0.71693,184000000.0
2006-04-18 20:15:00,0.71661,0.71725,0.71629,0.71697,194400000.0
2006-04-18 20:20:00,0.717,0.71797,0.71557,0.71797,155200000.0
2006-04-18 20:25:00,0.71813,0.71919,0.7181,0.71894,171200000.0
2006-04-18 20:30:00,0.71898,0.71925,0.71778,0.71794,160400000.0
2006-04-18 20:35:00,0.71789,0.7183,0.71712,0.71783,176000000.0
2006-04-18 20:40:00,0.7179,0.71836,0.71742,0.71811,196200000.0
2006-04-18 20:45:00,0.71832,0.71833,0.71738,0.7178,187200000.0
2006-04-18 20:50:00,0.71763,0.71802,0.71592,0.71755,78400000.0
2006-04-18 20:55:00,0.71764,0.71825,0.71736,0.71762,193400000.0
2006-04-18 21:00:00,0.71751,0.71804,0.71749,0.71759,150800000.0
2006-04-18 21:05:00,0.71737,0.71803,0.71732,0.718,154000000.0
2006-04-18 21:10:00,0.71803,0.71803,0.71749,0.71794,48000000.0
2006-04-18 21:15:00,0.71785,0.7179,0.71736,0.71756,69800000.0
2006-04-18 21:20:00,0.71717,0.71801,0.71717,0.71754,75200000.0
2006-04-18 21:25:00,0.71788,0.71788,0.71743,0.71743,24000000.0
2006-04-18 21:30:00,0.71776,0.718,0.71749,0.71749,70400000.0
2006-04-18 21:35:00,0.71767,0.7179,0.71725,0.71759,92800000.0
2006-04-18 21:40:00,0.71785,0.71785,0.71729,0.71729,62200000.0
2006-04-18 21:45:00,0.71733,0.71783,0.71697,0.71697,126400000.0
2006-04-18 21:50:00,0.71733,0.71773,0.717,0.71706,148200000.0
2006-04-18 21:55:00,0.71744,0.71758,0.71696,0.71714,133200000.0
2006-04-18 22:00:00,0.71739,0.71746,0.71681,0.7171,100000000.0
2006-04-18 22:05:00,0.71674,0.7176,0.71674,0.71722,201000000.0
2006-04-18 22:10:00,0.71706,0.7176,0.71696,0.71722,120000000.0
2006-04-18 22:15:00,0.71729,0.71777,0.71527,0.71669,144400000.0
2006-04-18 22:20:00,0.7177,0.71784,0.71702,0.71783,89600000.0
2006-04-18 22:25:00,0.71756,0.71802,0.71718,0.71761,125800000.0
2006-04-18 22:30:00,0.7172,0.71781,0.7164,0.71781,140800000.0
2006-04-18 22:40:00,0.71775,0.71801,0.71734,0.71765,136400000.0
2006-04-18 22:45:00,0.71753,0.71799,0.71718,0.71766,109800000.0
2006-04-18 22:50:00,0.71788,0.71789,0.71702,0.71704,137600000.0
2006-04-18 22:55:00,0.71721,0.71755,0.71704,0.71725,84800000.0
2006-04-18 23:20:00,0.7175,0.7175,0.7168,0.7168,38400000.0
2006-04-18 23:25:00,0.71724,0.71804,0.71613,0.71768,182400000.0
2006-04-18 23:30:00,0.71756,0.71756,0.71527,0.71744,88000000.0
2006-04-18 23:35:00,0.71725,0.71758,0.71565,0.71711,129600000.0
2006-04-18 23:40:00,0.71725,0.71769,0.71623,0.71765,107200000.0
2006-04-18 23:45:00,0.7177,0.71804,0.71741,0.71777,110800000.0
2006-04-18 23:50:00,0.71816,0.7183,0.71768,0.7179,134400000.0
2006-04-18 23:55:00,0.71791,0.71938,0.71778,0.71889,155200000.0
2006-04-19 00:00:00,0.71894,0.71936,0.71852,0.71936,151400000.0
2006-04-19 00:05:00,0.71928,0.71959,0.71878,0.71906,105600000.0
2006-04-19 00:10:00,0.71923,0.71958,0.71901,0.71939,72000000.0
2006-04-19 00:15:00,0.71955,0.71957,0.71867,0.71897,72000000.0
2006-04-19 00:20:00,0.71859,0.71954,0.71857,0.71931,100800000.0
2006-04-19 00:25:00,0.71902,0.71966,0.71893,0.71894,162400000.0
2006-04-19 00:30:00,0.71911,0.71957,0.71885,0.71937,132800000.0
2006-04-19 00:35:00,0.71884,0.72009,0.71879,0.71966,135800000.0
2006-04-19 00:40:00,0.71959,0.72043,0.71933,0.72043,112400000.0
2006-04-19 00:45:00,0.71986,0.72022,0.71857,0.71945,169600000.0
2006-04-19 00:50:00,0.71937,0.7197,0.71879,0.71899,179200000.0
2006-04-19 00:55:00,0.719,0.71925,0.71812,0.7183,172800000.0
2006-04-19 01:00:00,0.7184,0.71903,0.71799,0.71901,144000000.0
2006-04-19 01:05:00,0.71878,0.71906,0.71689,0.71802,235000000.0
2006-04-19 01:10:00,0.71832,0.71856,0.71746,0.71777,129600000.0
2006-04-19 01:15:00,0.71781,0.71786,0.71707,0.71736,91200000.0
2006-04-19 01:20:00,0.71697,0.71768,0.71679,0.71739,153600000.0
2006-04-19 01:25:00,0.71752,0.7182,0.71734,0.71786,172200000.0
2006-04-19 01:30:00,0.71802,0.7182,0.71542,0.71769,148800000.0
2006-04-19 01:35:00,0.71814,0.71814,0.71735,0.71785,57600000.0
2006-04-19 01:40:00,0.71781,0.71832,0.71762,0.71802,67600000.0
2006-04-19 01:45:00,0.71814,0.71858,0.71782,0.71834,130600000.0
2006-04-19 01:50:00,0.71849,0.71957,0.71798,0.71916,128000000.0
2006-04-19 01:55:00,0.71899,0.71945,0.71859,0.71911,188600000.0
2006-04-19 02:00:00,0.71869,0.71917,0.71849,0.71876,125200000.0
2006-04-19 02:05:00,0.71874,0.71906,0.71841,0.71877,91200000.0
2006-04-19 02:10:00,0.71913,0.7192,0.71867,0.71876,67200000.0
2006-04-19 02:15:00,0.7192,0.7192,0.71871,0.7189,38400000.0
2006-04-19 02:20:00,0.71895,0.71921,0.71866,0.7189,105600000.0
2006-04-19 02:25:00,0.71899,0.71969,0.71802,0.71917,190400000.0
2006-04-19 02:30:00,0.71928,0.71976,0.71896,0.71922,140200000.0
2006-04-19 02:35:00,0.71952,0.71961,0.71913,0.71935,71400000.0
2006-04-19 02:40:00,0.71936,0.71966,0.7163,0.71884,132400000.0
2006-04-19 02:45:00,0.71893,0.71927,0.71842,0.71871,139600000.0
2006-04-19 02:50:00,0.71911,0.7196,0.71897,0.71947,101200000.0
2006-04-19 02:55:00,0.71928,0.71952,0.71878,0.71904,112000000.0
2006-04-19 03:00:00,0.71902,0.72006,0.71872,0.71958,169600000.0
2006-04-19 03:05:00,0.71998,0.72013,0.71933,0.7197,181800000.0
2006-04-19 03:10:00,0.71973,0.72035,0.71937,0.71957,179600000.0
2006-04-19 03:15:00,0.72003,0.72018,0.71796,0.71968,162600000.0
2006-04-19 03:20:00,0.71982,0.72006,0.71948,0.71988,97000000.0
2006-04-19 03:25:00,0.71994,0.72002,0.71924,0.71933,110400000.0
2006-04-19 03:30:00,0.71924,0.71976,0.71753,0.719,152400000.0
2006-04-19 03:35:00,0.71914,0.71956,0.71899,0.71921,179400000.0
2006-04-19 03:40:00,0.71918,0.71965,0.71902,0.71931,70200000.0
2006-04-19 03:45:00,0.7194,0.71993,0.71931,0.71931,51200000.0
2006-04-19 03:50:00,0.71954,0.72019,0.7182,0.71973,189200000.0
2006-04-19 03:55:00,0.71974,0.72036,0.71968,0.72002,100800000.0
2006-04-19 04:00:00,0.71978,0.72033,0.71973,0.71993,113000000.0
2006-04-19 04:05:00,0.72019,0.72026,0.71908,0.71992,92800000.0
2006-04-19 04:10:00,0.71961,0.7201,0.71961,0.71982,16000000.0
2006-04-19 04:15:00,0.71991,0.72016,0.7194,0.71973,155200000.0
2006-04-19 04:20:00,0.71976,0.7201,0.71802,0.71955,164800000.0
2006-04-19 04:25:00,0.71973,0.72019,0.71925,0.71962,214000000.0
2006-04-19 04:30:00,0.71969,0.72015,0.71941,0.71999,117200000.0
2006-04-19 04:35:00,0.7198,0.72007,0.7192,0.71953,158400000.0
2006-04-19 04:40:00,0.71962,0.72006,0.71936,0.71969,110200000.0
2006-04-19 04:45:00,0.71988,0.72008,0.71948,0.72002,81000000.0
2006-04-19 04:50:00,0.71955,0.72008,0.71948,0.71948,116800000.0
2006-04-19 04:55:00,0.71951,0.72005,0.71929,0.71987,149600000.0
2006-04-19 05:00:00,0.7196,0.7199,0.71931,0.71956,57600000.0
2006-04-19 05:05:00,0.71979,0.71985,0.71922,0.71942,77200000.0
2006-04-19 05:10:00,0.71937,0.71965,0.71893,0.71956,153600000.0
2006-04-19 05:15:00,0.71938,0.71991,0.71909,0.71967,110400000.0
2006-04-19 05:20:00,0.71966,0.7199,0.71932,0.71955,110400000.0
2006-04-19 05:25:00,0.71966,0.7201,0.71939,0.71983,103400000.0
2006-04-19 05:30:00,0.71946,0.72018,0.71934,0.71955,186400000.0
2006-04-19 05:35:00,0.71973,0.71998,0.71939,0.71989,32000000.0
2006-04-19 05:40:00,0.71984,0.72029,0.71654,0.72001,166400000.0
2006-04-19 05:45:00,0.7205,0.72091,0.72009,0.72091,145600000.0
2006-04-19 05:50:00,0.72055,0.72142,0.72043,0.72043,143400000.0
2006-04-19 05:55:00,0.72074,0.72103,0.72033,0.72075,137600000.0
2006-04-19 06:00:00,0.72048,0.72093,0.72036,0.72083,62400000.0
2006-04-19 06:05:00,0.72054,0.72079,0.72027,0.7206,38400000.0
2006-04-19 06:10:00,0.72044,0.72069,0.72007,0.7201,67200000.0
2006-04-19 06:15:00,0.71998,0.72038,0.71953,0.71994,153600000.0
2006-04-19 06:20:00,0.71965,0.72021,0.71962,0.72011,120400000.0
2006-04-19 06:25:00,0.71992,0.72045,0.7198,0.71996,116800000.0
2006-04-19 06:30:00,0.72009,0.72035,0.71957,0.72021,131200000.0
2006-04-19 06:35:00,0.7204,0.72049,0.72,0.72027,38400000.0
2006-04-19 06:40:00,0.72027,0.72058,0.72009,0.72036,65600000.0
2006-04-19 06:45:00,0.72032,0.72057,0.72014,0.72049,38400000.0
2006-04-19 06:50:00,0.72017,0.72051,0.71991,0.72003,86800000.0
2006-04-19 06:55:00,0.72023,0.72024,0.71932,0.71953,105600000.0
2006-04-19 07:00:00,0.71959,0.72005,0.71935,0.71995,102400000.0
2006-04-19 07:05:00,0.71973,0.72017,0.71956,0.71988,28800000.0
2006-04-19 07:10:00,0.71996,0.72024,0.71967,0.71988,109800000.0
2006-04-19 07:15:00,0.71996,0.72052,0.71894,0.72005,136000000.0
2006-04-19 07:20:00,0.72075,0.72097,0.72025,0.72062,114000000.0
2006-04-19 07:25:00,0.72079,0.7211,0.7198,0.72083,164200000.0
2006-04-19 07:30:00,0.72079,0.72108,0.72035,0.72093,93200000.0
2006-04-19 07:35:00,0.72069,0.72092,0.7201,0.72031,188800000.0
2006-04-19 07:40:00,0.72055,0.72072,0.72008,0.72039,113600000.0
2006-04-19 07:45:00,0.72037,0.72089,0.71987,0.72069,173800000.0
2006-04-19 07:50:00,0.72032,0.72102,0.71871,0.72046,181600000.0
2006-04-19 07:55:00,0.72089,0.7214,0.72064,0.7208,115200000.0
2006-04-19 08:00:00,0.72113,0.72114,0.72006,0.7208,158400000.0
2006-04-19 08:05:00,0.72047,0.72107,0.72016,0.72078,129600000.0
2006-04-19 08:10:00,0.72064,0.72121,0.72064,0.72064,153000000.0
2006-04-19 08:15:00,0.72103,0.72103,0.7202,0.72035,153600000.0
2006-04-19 08:20:00,0.72058,0.72094,0.71741,0.72033,177600000.0
2006-04-19 08:25:00,0.71986,0.72106,0.71979,0.72071,178000000.0
2006-04-19 08:30:00,0.72066,0.72129,0.72009,0.72117,206400000.0
2006-04-19 08:35:00,0.72067,0.72129,0.72067,0.72089,191800000.0
2006-04-19 08:40:00,0.72096,0.72122,0.7198,0.72071,192000000.0
2006-04-19 08:45:00,0.72128,0.72254,0.72109,0.72207,136400000.0
2006-04-19 08:50:00,0.72265,0.72271,0.71954,0.72231,181200000.0
2006-04-19 08:55:00,0.72229,0.72256,0.7199,0.72194,171200000.0
2006-04-19 09:00:00,0.72209,0.72246,0.72162,0.72236,193600000.0
2006-04-19 09:05:00,0.72234,0.72253,0.72179,0.72224,172800000.0
2006-04-19 09:10:00,0.72243,0.72266,0.72192,0.72205,153600000.0
2006-04-19 09:15:00,0.7222,0.72271,0.72205,0.72226,167800000.0
2006-04-19 09:20:00,0.72224,0.72263,0.72183,0.72251,173200000.0
2006-04-19 09:25:00,0.72242,0.7226,0.72175,0.72223,182400000.0
2006-04-19 09:30:00,0.72219,0.72219,0.72151,0.72173,163000000.0
2006-04-19 09:35:00,0.72188,0.72216,0.72127,0.72177,163200000.0
2006-04-19 09:40:00,0.722,0.722,0.71961,0.72159,173200000.0
2006-04-19 09:45:00,0.72149,0.72188,0.72125,0.72144,172800000.0
2006-04-19 09:50:00,0.72126,0.72172,0.72077,0.72137,176400000.0
2006-04-19 09:55:00,0.72141,0.72159,0.72096,0.72154,67600000.0
2006-04-19 10:00:00,0.72157,0.72167,0.72084,0.72084,211200000.0
2006-04-19 10:05:00,0.72151,0.72151,0.72089,0.72118,81400000.0
2006-04-19 10:10:00,0.72154,0.72165,0.72098,0.72133,168000000.0
2006-04-19 10:15:00,0.72131,0.72162,0.72094,0.72155,52800000.0
2006-04-19 10:20:00,0.72145,0.72204,0.71907,0.7217,114600000.0
2006-04-19 10:25:00,0.72143,0.72176,0.72108,0.7215,187200000.0
2006-04-19 10:30:00,0.7214,0.72175,0.72027,0.72139,85800000.0
2006-04-19 10:35:00,0.7214,0.722,0.72117,0.72169,72000000.0
2006-04-19 10:40:00,0.72145,0.72208,0.72135,0.72206,168400000.0
2006-04-19 10:45:00,0.7221,0.72261,0.72141,0.72209,206800000.0
2006-04-19 10:50:00,0.72206,0.72321,0.72183,0.72321,166800000.0
2006-04-19 10:55:00,0.72297,0.72356,0.72272,0.72321,200200000.0
2006-04-19 11:00:00,0.72296,0.72368,0.72296,0.72342,115200000.0
2006-04-19 11:05:00,0.72349,0.72378,0.72046,0.72338,195000000.0
2006-04-19 11:10:00,0.7231,0.72336,0.72243,0.723,206200000.0
2006-04-19 11:15:00,0.72307,0.7233,0.72245,0.72325,158200000.0
2006-04-19 11:20:00,0.7232,0.72325,0.72235,0.72262,195600000.0
2006-04-19 11:25:00,0.72289,0.72289,0.72204,0.72255,108800000.0
2006-04-19 11:30:00,0.72227,0.72277,0.72218,0.72229,121600000.0
2006-04-19 11:35:00,0.72239,0.72279,0.72201,0.72235,153600000.0
2006-04-19 11:40:00,0.72194,0.72232,0.72085,0.72179,162600000.0
2006-04-19 11:45:00,0.72184,0.72225,0.72158,0.7219,85800000.0
2006-04-19 11:50:00,0.72176,0.72215,0.71952,0.72169,134400000.0
2006-04-19 11:55:00,0.72137,0.72205,0.72121,0.72174,144400000.0
2006-04-19 12:00:00,0.72144,0.72203,0.7196,0.72119,192000000.0
2006-04-19 12:05:00,0.72145,0.722,0.72129,0.72155,196200000.0
2006-04-19 12:10:00,0.72197,0.72197,0.7211,0.72134,134400000.0
2006-04-19 12:15:00,0.72118,0.72187,0.72112,0.72159,219600000.0
2006-04-19 12:20:00,0.7218,0.72201,0.72133,0.72158,150400000.0
2006-04-19 12:25:00,0.72163,0.72163,0.72105,0.72125,72000000.0
2006-04-19 12:30:00,0.7216,0.72227,0.72132,0.72215,187200000.0
2006-04-19 12:35:00,0.72163,0.72219,0.72152,0.722,204800000.0
2006-04-19 12:40:00,0.72154,0.722,0.72103,0.72146,182400000.0
2006-04-19 12:45:00,0.72134,0.7218,0.72112,0.72147,144000000.0
2006-04-19 12:50:00,0.72121,0.72226,0.72121,0.72181,163000000.0
2006-04-19 12:55:00,0.72191,0.72226,0.72157,0.72226,104000000.0
2006-04-19 13:00:00,0.7222,0.72234,0.72078,0.72168,149200000.0
2006-04-19 13:05:00,0.72185,0.72221,0.72128,0.72184,215200000.0
2006-04-19 13:10:00,0.72168,0.72238,0.72124,0.72206,191400000.0
2006-04-19 13:15:00,0.72151,0.72223,0.72149,0.72177,207400000.0
2006-04-19 13:20:00,0.72171,0.72208,0.72142,0.7217,110400000.0
2006-04-19 13:25:00,0.7219,0.7222,0.72142,0.72177,190800000.0
2006-04-19 13:30:00,0.72211,0.72216,0.72112,0.72196,158400000.0
2006-04-19 13:35:00,0.72166,0.72219,0.7214,0.72213,168400000.0
2006-04-19 13:40:00,0.72176,0.72218,0.72145,0.72146,206400000.0
2006-04-19 13:45:00,0.72155,0.7218,0.72052,0.72122,388200000.0
2006-04-19 13:50:00,0.72135,0.72175,0.71959,0.72163,253200000.0
2006-04-19 13:55:00,0.72171,0.72193,0.72101,0.72169,201000000.0
2006-04-19 14:00:00,0.72143,0.72231,0.72143,0.72188,277200000.0
2006-04-19 14:05:00,0.72205,0.7224,0.72153,0.72195,206800000.0
2006-04-19 14:10:00,0.72194,0.72223,0.72139,0.72197,216000000.0
2006-04-19 14:15:00,0.72198,0.72213,0.72106,0.72183,263200000.0
2006-04-19 14:20:00,0.72206,0.72259,0.72161,0.72205,278800000.0
2006-04-19 14:25:00,0.72187,0.72237,0.72109,0.72138,619600000.0
2006-04-19 14:30:00,0.72122,0.72175,0.72078,0.72113,267200000.0
2006-04-19 14:35:00,0.72101,0.7213,0.72011,0.72035,364200000.0
2006-04-19 14:40:00,0.72046,0.72108,0.72017,0.72055,485200000.0
2006-04-19 14:45:00,0.72087,0.72179,0.72041,0.72153,298000000.0
2006-04-19 14:50:00,0.72132,0.72171,0.7208,0.72144,359400000.0
2006-04-19 14:55:00,0.72189,0.7221,0.72116,0.72181,264000000.0
2006-04-19 15:00:00,0.7215,0.72183,0.72106,0.72171,325800000.0
2006-04-19 15:05:00,0.72176,0.72218,0.72122,0.72152,234600000.0
2006-04-19 15:10:00,0.72134,0.72183,0.72105,0.72137,451600000.0
2006-04-19 15:15:00,0.72134,0.72211,0.71985,0.7216,221200000.0
2006-04-19 15:20:00,0.72184,0.72213,0.72147,0.72164,325800000.0
2006-04-19 15:25:00,0.72164,0.72218,0.72001,0.72187,412000000.0
2006-04-19 15:30:00,0.71965,0.72226,0.71849,0.72153,408400000.0
2006-04-19 15:35:00,0.72133,0.72187,0.72046,0.72147,431800000.0
2006-04-19 15:40:00,0.72114,0.72158,0.72065,0.72109,302600000.0
2006-04-19 15:45:00,0.72093,0.72119,0.72043,0.72061,356000000.0
2006-04-19 15:50:00,0.72057,0.72191,0.72032,0.72158,354600000.0
2006-04-19 15:55:00,0.72179,0.72202,0.72065,0.72082,273600000.0
2006-04-19 16:00:00,0.7207,0.72106,0.72037,0.72075,492400000.0
2006-04-19 16:05:00,0.72055,0.72115,0.71998,0.72081,566600000.0
2006-04-19 16:10:00,0.72074,0.72146,0.71912,0.72128,428000000.0
2006-04-19 16:15:00,0.72044,0.72081,0.71995,0.72037,398400000.0
2006-04-19 16:20:00,0.7208,0.7208,0.71989,0.72062,405600000.0
2006-04-19 16:25:00,0.72071,0.72108,0.72009,0.72028,288400000.0
2006-04-19 16:30:00,0.71978,0.72076,0.71969,0.72006,592000000.0
2006-04-19 16:35:00,0.72051,0.72092,0.72007,0.72061,546400000.0
2006-04-19 16:40:00,0.7206,0.72087,0.71994,0.7204,407200000.0
2006-04-19 16:45:00,0.72077,0.72082,0.71983,0.7204,542200000.0
2006-04-19 16:50:00,0.72072,0.72122,0.7198,0.72122,593800000.0
2006-04-19 16:55:00,0.72081,0.72133,0.72041,0.72069,605200000.0
2006-04-19 17:00:00,0.72118,0.72126,0.71969,0.72,714000000.0
2006-04-19 17:05:00,0.71982,0.72068,0.71951,0.72033,488400000.0
2006-04-19 17:10:00,0.72031,0.72098,0.72006,0.72068,420000000.0
2006-04-19 17:15:00,0.7205,0.72081,0.72003,0.72065,508200000.0
2006-04-19 17:20:00,0.72037,0.72064,0.71954,0.71979,249600000.0
2006-04-19 17:25:00,0.71969,0.72024,0.71938,0.71962,412200000.0
2006-04-19 17:30:00,0.71964,0.71999,0.71879,0.71924,280800000.0
2006-04-19 17:35:00,0.71889,0.71916,0.71806,0.7185,815200000.0
2006-04-19 17:40:00,0.71852,0.71872,0.7181,0.71847,369000000.0
2006-04-19 17:45:00,0.71831,0.71867,0.71784,0.71805,416800000.0
2006-04-19 17:50:00,0.71816,0.71819,0.71748,0.71816,477600000.0
2006-04-19 17:55:00,0.71777,0.7191,0.71767,0.71908,819400000.0
2006-04-19 18:00:00,0.71908,0.71963,0.71876,0.71889,583800000.0
2006-04-19 18:05:00,0.71912,0.71982,0.71912,0.7193,982800000.0
2006-04-19 18:10:00,0.71952,0.7203,0.71952,0.71977,317200000.0
2006-04-19 18:15:00,0.7199,0.72033,0.71968,0.71989,352800000.0
2006-04-19 18:20:00,0.71974,0.72011,0.71908,0.71957,470400000.0
2006-04-19 18:25:00,0.71974,0.72016,0.71904,0.72006,321000000.0
2006-04-19 18:30:00,0.71975,0.72023,0.71672,0.71981,240400000.0
2006-04-19 18:35:00,0.7198,0.72036,0.71903,0.72034,247600000.0
2006-04-19 18:40:00,0.72004,0.72046,0.71977,0.72015,162600000.0
2006-04-19 18:45:00,0.72002,0.72052,0.71938,0.72006,120400000.0
2006-04-19 18:50:00,0.72004,0.72038,0.7197,0.71985,70400000.0
2006-04-19 18:55:00,0.7202,0.72065,0.71961,0.72015,239400000.0
2006-04-19 19:00:00,0.72051,0.72081,0.71994,0.72054,159200000.0
2006-04-19 19:05:00,0.72027,0.72068,0.71964,0.71982,508400000.0
2006-04-19 19:10:00,0.71967,0.72028,0.719,0.71933,206200000.0
2006-04-19 19:15:00,0.71891,0.71933,0.71808,0.7185,180200000.0
2006-04-19 19:20:00,0.71824,0.71915,0.71819,0.71871,192000000.0
2006-04-19 19:25:00,0.71846,0.71899,0.71811,0.71834,188200000.0
2006-04-19 19:30:00,0.71833,0.7189,0.71811,0.71857,155200000.0
2006-04-19 19:35:00,0.7185,0.71895,0.71828,0.71862,171000000.0
2006-04-19 19:40:00,0.71895,0.71916,0.71853,0.71901,124800000.0
2006-04-19 19:45:00,0.71877,0.71907,0.71856,0.71878,78400000.0
2006-04-19 19:50:00,0.71869,0.7193,0.71864,0.71905,71400000.0
2006-04-19 19:55:00,0.71902,0.71939,0.7185,0.71934,176000000.0
2006-04-19 20:00:00,0.71896,0.7203,0.71733,0.72009,139200000.0
2006-04-19 20:05:00,0.72025,0.72025,0.7194,0.71991,164600000.0
2006-04-19 20:10:00,0.72028,0.7204,0.71981,0.7199,129600000.0
2006-04-19 20:15:00,0.71961,0.72026,0.71942,0.72007,150200000.0
2006-04-19 20:20:00,0.7198,0.72021,0.71765,0.71998,124200000.0
2006-04-19 20:25:00,0.71999,0.72,0.7194,0.72,131600000.0
2006-04-19 20:30:00,0.71974,0.72016,0.71956,0.72016,75200000.0
2006-04-19 20:35:00,0.71999,0.72014,0.7196,0.71982,60800000.0
2006-04-19 20:40:00,0.71969,0.71993,0.71901,0.71932,134400000.0
2006-04-19 20:45:00,0.71925,0.71974,0.71873,0.71899,187600000.0
2006-04-19 20:50:00,0.71924,0.7198,0.71743,0.71948,185000000.0
2006-04-19 20:55:00,0.71952,0.71983,0.71905,0.71926,126400000.0
2006-04-19 21:00:00,0.71921,0.71954,0.71892,0.71917,59200000.0
2006-04-19 21:05:00,0.71923,0.71966,0.71909,0.71951,120000000.0
2006-04-19 21:10:00,0.71954,0.71956,0.71893,0.71956,62400000.0
2006-04-19 21:15:00,0.71953,0.71953,0.71871,0.71905,84800000.0
2006-04-19 21:20:00,0.71908,0.71937,0.71878,0.71932,97600000.0
2006-04-19 21:25:00,0.71913,0.71957,0.71709,0.71957,65600000.0
2006-04-19 21:30:00,0.71957,0.71967,0.71909,0.71933,137000000.0
2006-04-19 21:35:00,0.71932,0.7196,0.71892,0.71927,108200000.0
2006-04-19 21:40:00,0.71903,0.71961,0.71709,0.71954,136400000.0
2006-04-19 21:45:00,0.71918,0.71959,0.71878,0.71909,126400000.0
2006-04-19 21:50:00,0.71921,0.71948,0.71883,0.71914,135400000.0
2006-04-19 21:55:00,0.71914,0.71954,0.71891,0.71951,97600000.0
2006-04-19 22:00:00,0.71928,0.71956,0.71893,0.71897,69800000.0
2006-04-19 22:05:00,0.71951,0.71953,0.71903,0.71904,33600000.0
2006-04-19 22:10:00,0.7194,0.71948,0.71893,0.71922,104000000.0
2006-04-19 22:15:00,0.71903,0.71951,0.71696,0.71838,136000000.0
2006-04-19 22:20:00,0.71909,0.71945,0.71881,0.71883,86800000.0
2006-04-19 22:25:00,0.71908,0.71935,0.71876,0.71897,113600000.0
2006-04-19 22:30:00,0.71907,0.71933,0.71892,0.71908,11200000.0
2006-04-19 22:35:00,0.71931,0.71934,0.71863,0.71892,101200000.0
2006-04-19 22:40:00,0.71893,0.7193,0.71851,0.71873,174400000.0
2006-04-19 22:50:00,0.71926,0.71934,0.71859,0.71893,48000000.0
2006-04-19 22:55:00,0.71921,0.71929,0.71877,0.71894,62400000.0
2006-04-19 23:25:00,0.71895,0.71984,0.71867,0.71984,124800000.0
2006-04-19 23:30:00,0.71879,0.72016,0.71737,0.72,134400000.0
2006-04-19 23:35:00,0.71989,0.72016,0.71935,0.71961,71400000.0
2006-04-19 23:40:00,0.71966,0.72014,0.71962,0.71989,59200000.0
2006-04-19 23:45:00,0.71985,0.72017,0.71966,0.71988,124800000.0
2006-04-19 23:50:00,0.7202,0.72027,0.71982,0.72021,70400000.0
2006-04-19 23:55:00,0.71985,0.72022,0.71964,0.71996,110800000.0
2006-04-20 00:00:00,0.72017,0.72017,0.71944,0.71962,76800000.0
2006-04-20 00:05:00,0.71975,0.72012,0.71939,0.71962,106000000.0
2006-04-20 00:10:00,0.71935,0.71998,0.71935,0.71963,72000000.0
2006-04-20 00:15:00,0.71996,0.72013,0.71947,0.71972,155600000.0
2006-04-20 00:20:00,0.72004,0.72006,0.7194,0.72003,155000000.0
2006-04-20 00:25:00,0.71994,0.72001,0.7195,0.7195,28800000.0
2006-04-20 00:30:00,0.71992,0.71993,0.71928,0.71939,110400000.0
2006-04-20 00:35:00,0.71943,0.71981,0.71915,0.71932,89600000.0
2006-04-20 00:40:00,0.71958,0.71993,0.7184,0.71892,88000000.0
2006-04-20 00:45:00,0.719,0.71903,0.71799,0.71897,105600000.0
2006-04-20 00:50:00,0.71865,0.71909,0.71792,0.71816,128400000.0
2006-04-20 00:55:00,0.71833,0.71888,0.71817,0.71827,87200000.0
2006-04-20 01:00:00,0.71853,0.7188,0.71796,0.71832,182200000.0
2006-04-20 01:05:00,0.71817,0.71871,0.71813,0.71837,105000000.0
2006-04-20 01:10:00,0.71831,0.71868,0.71806,0.71868,106000000.0
2006-04-20 01:15:00,0.71867,0.71867,0.71795,0.71826,120000000.0
2006-04-20 01:20:00,0.71815,0.71866,0.71771,0.71827,148800000.0
2006-04-20 01:25:00,0.71824,0.71865,0.71802,0.71843,72000000.0
2006-04-20 01:30:00,0.71805,0.71854,0.71654,0.71781,131200000.0
2006-04-20 01:35:00,0.718,0.71862,0.7167,0.71804,142400000.0
2006-04-20 01:40:00,0.71851,0.71875,0.7183,0.71848,33600000.0
2006-04-20 01:45:00,0.71831,0.71907,0.7183,0.719,65600000.0
2006-04-20 01:50:00,0.71902,0.71915,0.71844,0.71844,99600000.0
2006-04-20 01:55:00,0.71875,0.71921,0.71833,0.71896,92800000.0
2006-04-20 02:00:00,0.71905,0.71906,0.71754,0.71873,158400000.0
2006-04-20 02:05:00,0.71871,0.71894,0.71843,0.7186,112000000.0
2006-04-20 02:10:00,0.71881,0.71895,0.71834,0.7186,105000000.0
2006-04-20 02:15:00,0.71864,0.71866,0.71799,0.71815,124600000.0
2006-04-20 02:20:00,0.71867,0.71892,0.71822,0.71883,163200000.0
2006-04-20 02:25:00,0.71848,0.71928,0.71832,0.71876,122400000.0
2006-04-20 02:30:00,0.7191,0.7191,0.71828,0.71839,163200000.0
2006-04-20 02:35:00,0.71855,0.71914,0.71832,0.71859,185600000.0
2006-04-20 02:40:00,0.71883,0.71952,0.71664,0.71859,44800000.0
2006-04-20 02:45:00,0.71857,0.71886,0.7184,0.7186,28800000.0
2006-04-20 02:50:00,0.71846,0.71891,0.71821,0.71843,105600000.0
2006-04-20 02:55:00,0.71865,0.71868,0.71723,0.71859,166400000.0
2006-04-20 03:00:00,0.71808,0.71861,0.71807,0.71833,108800000.0
2006-04-20 03:05:00,0.71839,0.71881,0.71821,0.71872,155600000.0
2006-04-20 03:10:00,0.71877,0.71883,0.71814,0.71879,157800000.0
2006-04-20 03:15:00,0.71843,0.71885,0.71675,0.71877,173800000.0
2006-04-20 03:20:00,0.71871,0.71871,0.71821,0.71871,124200000.0
2006-04-20 03:25:00,0.71842,0.71908,0.71819,0.71894,136400000.0
2006-04-20 03:30:00,0.71878,0.71955,0.71705,0.71906,156800000.0
2006-04-20 03:35:00,0.7192,0.71977,0.71909,0.71925,142400000.0
2006-04-20 03:40:00,0.71943,0.71997,0.71939,0.71997,81400000.0
2006-04-20 03:45:00,0.71998,0.72033,0.71888,0.72025,124800000.0
2006-04-20 03:50:00,0.72002,0.72061,0.71872,0.72004,177000000.0
2006-04-20 03:55:00,0.72013,0.72053,0.71952,0.72003,153600000.0
2006-04-20 04:00:00,0.71988,0.72025,0.7196,0.72025,67200000.0
2006-04-20 04:05:00,0.72023,0.72062,0.71973,0.72005,106000000.0
2006-04-20 04:10:00,0.71999,0.72043,0.71987,0.72007,103400000.0
2006-04-20 04:15:00,0.71993,0.72044,0.7199,0.72008,67200000.0
2006-04-20 04:20:00,0.72017,0.72047,0.71853,0.72021,66600000.0
2006-04-20 04:25:00,0.71995,0.72038,0.71964,0.72005,142400000.0
2006-04-20 04:35:00,0.72018,0.72048,0.71976,0.72032,172800000.0
2006-04-20 04:40:00,0.71987,0.72013,0.71939,0.71964,76800000.0
2006-04-20 04:45:00,0.71928,0.71998,0.71841,0.71955,162600000.0
2006-04-20 04:50:00,0.71934,0.7199,0.71908,0.71986,81600000.0
2006-04-20 04:55:00,0.7198,0.71999,0.71902,0.71975,120400000.0
2006-04-20 05:00:00,0.71989,0.71998,0.71943,0.71986,72000000.0
2006-04-20 05:05:00,0.71946,0.71993,0.71903,0.71957,148800000.0
2006-04-20 05:10:00,0.71924,0.71997,0.71918,0.7192,129600000.0
2006-04-20 05:15:00,0.71971,0.71976,0.71917,0.71958,121600000.0
2006-04-20 05:20:00,0.71918,0.71962,0.71912,0.71956,32000000.0
2006-04-20 05:25:00,0.7194,0.71984,0.71917,0.71956,76800000.0
2006-04-20 05:30:00,0.71986,0.71989,0.71938,0.71986,98000000.0
2006-04-20 05:35:00,0.71962,0.71998,0.7195,0.71973,35600000.0
2006-04-20 05:40:00,0.71989,0.72023,0.71955,0.71971,67200000.0
2006-04-20 05:45:00,0.71963,0.72015,0.7196,0.72011,36800000.0
2006-04-20 05:50:00,0.72003,0.72056,0.71982,0.72022,62400000.0
2006-04-20 06:00:00,0.72054,0.72064,0.7201,0.7201,33000000.0
2006-04-20 06:05:00,0.7206,0.72068,0.71976,0.72042,177600000.0
2006-04-20 06:10:00,0.72042,0.72116,0.72002,0.72076,120800000.0
2006-04-20 06:15:00,0.72079,0.72202,0.72045,0.72139,187200000.0
2006-04-20 06:20:00,0.72121,0.72155,0.72071,0.72111,142400000.0
2006-04-20 06:25:00,0.72102,0.72126,0.72077,0.72094,32000000.0
2006-04-20 06:30:00,0.72107,0.72125,0.72055,0.72095,62400000.0
2006-04-20 06:35:00,0.72101,0.72164,0.72081,0.72092,168000000.0
2006-04-20 06:45:00,0.72049,0.72121,0.72049,0.72084,123200000.0
2006-04-20 06:50:00,0.72055,0.72113,0.72047,0.7208,182400000.0
2006-04-20 06:55:00,0.72066,0.72097,0.72042,0.72053,71400000.0
2006-04-20 07:05:00,0.72088,0.72088,0.72014,0.72073,171400000.0
2006-04-20 07:10:00,0.72053,0.72076,0.72029,0.72039,28800000.0
2006-04-20 07:15:00,0.72049,0.72097,0.71993,0.72045,170000000.0
2006-04-20 07:20:00,0.72041,0.72101,0.72034,0.72065,140800000.0
2006-04-20 07:25:00,0.72101,0.72109,0.72046,0.721,113600000.0
2006-04-20 07:30:00,0.72048,0.72092,0.71999,0.72068,125200000.0
2006-04-20 07:35:00,0.72094,0.72096,0.72007,0.72054,132800000.0
2006-04-20 07:40:00,0.72045,0.72084,0.72001,0.72057,156200000.0
2006-04-20 07:45:00,0.72038,0.72099,0.72025,0.72091,138600000.0
2006-04-20 07:50:00,0.72088,0.72107,0.71907,0.72089,176400000.0
2006-04-20 07:55:00,0.72065,0.72162,0.72065,0.72074,131200000.0
2006-04-20 08:00:00,0.72131,0.72144,0.72084,0.72132,211200000.0
2006-04-20 08:05:00,0.72101,0.72149,0.72065,0.72141,160400000.0
2006-04-20 08:10:00,0.72111,0.72142,0.72077,0.72105,171200000.0
2006-04-20 08:15:00,0.72074,0.72132,0.72066,0.72088,156800000.0
2006-04-20 08:20:00,0.72101,0.72132,0.71796,0.72042,211200000.0
2006-04-20 08:25:00,0.72062,0.72093,0.72022,0.72033,172200000.0
2006-04-20 08:30:00,0.7207,0.72112,0.72029,0.7203,173200000.0
2006-04-20 08:35:00,0.72029,0.72091,0.72029,0.72057,152400000.0
2006-04-20 08:40:00,0.7205,0.72115,0.71986,0.7205,135400000.0
2006-04-20 08:50:00,0.72094,0.72107,0.72039,0.72061,100200000.0
2006-04-20 08:55:00,0.72059,0.72087,0.72029,0.72058,88000000.0
2006-04-20 09:00:00,0.7205,0.72075,0.7201,0.72031,124800000.0
2006-04-20 09:05:00,0.72035,0.72061,0.72009,0.72037,104000000.0
2006-04-20 09:10:00,0.72034,0.72066,0.72,0.72033,153400000.0
2006-04-20 09:15:00,0.72036,0.72076,0.71997,0.72019,160200000.0
2006-04-20 09:20:00,0.71973,0.72022,0.71947,0.71947,138600000.0
2006-04-20 09:25:00,0.7191,0.72014,0.7191,0.71992,182400000.0
2006-04-20 09:30:00,0.71992,0.72046,0.71947,0.72046,110400000.0
2006-04-20 09:35:00,0.72026,0.721,0.71964,0.72081,126400000.0
2006-04-20 09:40:00,0.71991,0.72081,0.71823,0.72045,187000000.0
2006-04-20 09:45:00,0.72039,0.72061,0.71945,0.71967,197000000.0
2006-04-20 09:50:00,0.71973,0.71974,0.71856,0.71902,178400000.0
2006-04-20 09:55:00,0.71877,0.7194,0.71873,0.71915,196800000.0
2006-04-20 10:00:00,0.71906,0.71939,0.71826,0.71852,162600000.0
2006-04-20 10:05:00,0.71868,0.71904,0.71799,0.71832,227600000.0
2006-04-20 10:10:00,0.71864,0.71919,0.71833,0.71891,134800000.0
2006-04-20 10:15:00,0.7192,0.71929,0.71876,0.71915,124200000.0
2006-04-20 10:20:00,0.71901,0.71901,0.71852,0.71858,72400000.0
2006-04-20 10:25:00,0.71868,0.71895,0.71823,0.71876,182400000.0
2006-04-20 10:30:00,0.71872,0.71908,0.71824,0.71901,158400000.0
2006-04-20 10:35:00,0.71882,0.71946,0.71849,0.71911,157800000.0
2006-04-20 10:40:00,0.71901,0.71946,0.71833,0.71918,153600000.0
2006-04-20 10:45:00,0.71944,0.71945,0.71838,0.71884,205800000.0
2006-04-20 10:50:00,0.7188,0.71916,0.7177,0.71844,202000000.0
2006-04-20 10:55:00,0.7183,0.71852,0.7177,0.71848,201000000.0
2006-04-20 11:00:00,0.71827,0.71894,0.71802,0.71865,186600000.0
2006-04-20 11:05:00,0.71875,0.71886,0.71559,0.71864,195200000.0
2006-04-20 11:10:00,0.71835,0.71863,0.71757,0.71824,206800000.0
2006-04-20 11:15:00,0.71827,0.7186,0.71764,0.71829,158400000.0
2006-04-20 11:20:00,0.71795,0.71853,0.7177,0.71846,158400000.0
2006-04-20 11:25:00,0.71848,0.71848,0.71775,0.71827,171200000.0
2006-04-20 11:30:00,0.7182,0.71848,0.71787,0.71797,165200000.0
2006-04-20 11:35:00,0.71804,0.71837,0.71772,0.71796,81000000.0
2006-04-20 11:40:00,0.71813,0.71843,0.71789,0.7181,72000000.0
2006-04-20 11:45:00,0.71835,0.7184,0.71736,0.71781,110400000.0
2006-04-20 11:50:00,0.71756,0.71781,0.71487,0.71744,172200000.0
2006-04-20 11:55:00,0.71738,0.71768,0.71699,0.71735,144000000.0
2006-04-20 12:00:00,0.71758,0.71769,0.71548,0.71725,172800000.0
2006-04-20 12:05:00,0.71742,0.71759,0.71674,0.7173,197200000.0
2006-04-20 12:10:00,0.71712,0.71763,0.7169,0.71752,222000000.0
2006-04-20 12:15:00,0.7176,0.71786,0.71707,0.71759,220800000.0
2006-04-20 12:20:00,0.71776,0.71838,0.71575,0.71806,198400000.0
2006-04-20 12:25:00,0.71773,0.71803,0.71606,0.71762,148800000.0
2006-04-20 12:30:00,0.71766,0.71791,0.71714,0.71737,187200000.0
2006-04-20 12:35:00,0.71746,0.71774,0.71691,0.71714,168000000.0
2006-04-20 12:40:00,0.71747,0.71844,0.71714,0.71816,216000000.0
2006-04-20 12:45:00,0.71803,0.7186,0.71754,0.71776,196200000.0
2006-04-20 12:50:00,0.71772,0.71804,0.7171,0.71786,211000000.0
2006-04-20 12:55:00,0.71784,0.71794,0.71677,0.71733,177600000.0
2006-04-20 13:00:00,0.71704,0.71705,0.71616,0.71664,182800000.0
2006-04-20 13:05:00,0.71671,0.71733,0.71612,0.71699,203200000.0
2006-04-20 13:10:00,0.71709,0.71766,0.71644,0.71734,191800000.0
2006-04-20 13:15:00,0.71765,0.71838,0.71699,0.71813,212800000.0
2006-04-20 13:20:00,0.71778,0.71835,0.71742,0.71804,115200000.0
2006-04-20 13:25:00,0.71793,0.71812,0.71744,0.71802,154800000.0
2006-04-20 13:30:00,0.7179,0.71821,0.71753,0.71767,144800000.0
2006-04-20 13:35:00,0.71756,0.71781,0.71701,0.7173,205800000.0
2006-04-20 13:40:00,0.71731,0.71787,0.71708,0.71739,206800000.0
2006-04-20 13:45:00,0.71729,0.71801,0.71717,0.71779,267600000.0
2006-04-20 13:50:00,0.71783,0.71845,0.71615,0.71813,215400000.0
2006-04-20 13:55:00,0.71782,0.71834,0.71742,0.71806,201600000.0
2006-04-20 14:00:00,0.71828,0.71859,0.71764,0.71807,215200000.0
2006-04-20 14:05:00,0.71786,0.71811,0.71739,0.7175,192400000.0
2006-04-20 14:10:00,0.71785,0.7179,0.71732,0.71758,158800000.0
2006-04-20 14:15:00,0.71793,0.71814,0.71734,0.71755,225600000.0
2006-04-20 14:20:00,0.71716,0.71827,0.71707,0.718,286400000.0
2006-04-20 14:25:00,0.71812,0.71872,0.71779,0.71808,619400000.0
2006-04-20 14:30:00,0.71771,0.71824,0.71755,0.71779,254800000.0
2006-04-20 14:35:00,0.71768,0.71844,0.71737,0.71764,376000000.0
2006-04-20 14:40:00,0.71749,0.718,0.71692,0.71715,482600000.0
2006-04-20 14:45:00,0.71712,0.71748,0.71683,0.71714,297600000.0
2006-04-20 14:50:00,0.71752,0.71759,0.71688,0.71705,360200000.0
2006-04-20 14:55:00,0.71703,0.7177,0.71696,0.7171,264000000.0
2006-04-20 15:00:00,0.71751,0.71776,0.71689,0.71711,237200000.0
2006-04-20 15:05:00,0.71735,0.71767,0.71671,0.71708,240800000.0
2006-04-20 15:10:00,0.71728,0.71751,0.71659,0.71724,450400000.0
2006-04-20 15:15:00,0.71751,0.71776,0.71566,0.71776,241600000.0
2006-04-20 15:20:00,0.71774,0.71777,0.71679,0.71744,329000000.0
2006-04-20 15:25:00,0.71735,0.71776,0.71572,0.71752,413000000.0
2006-04-20 15:30:00,0.71445,0.71795,0.71444,0.71791,403200000.0
2006-04-20 15:35:00,0.71745,0.71792,0.71714,0.71766,432200000.0
2006-04-20 15:40:00,0.71716,0.71776,0.71646,0.7172,306000000.0
2006-04-20 15:45:00,0.71722,0.71745,0.7165,0.71699,374800000.0
2006-04-20 15:50:00,0.71724,0.71752,0.71681,0.71681,278200000.0
2006-04-20 15:55:00,0.71675,0.71702,0.7158,0.71614,273400000.0
2006-04-20 16:00:00,0.71598,0.71637,0.71553,0.71586,494800000.0
2006-04-20 16:05:00,0.71613,0.7166,0.71582,0.71657,565800000.0
2006-04-20 16:10:00,0.71612,0.71665,0.71403,0.715,426000000.0
2006-04-20 16:15:00,0.71438,0.7158,0.71415,0.71578,397200000.0
2006-04-20 16:20:00,0.7157,0.71626,0.71452,0.71596,428000000.0
2006-04-20 16:25:00,0.7161,0.71619,0.71519,0.71562,288000000.0
2006-04-20 16:30:00,0.71593,0.71593,0.71472,0.71522,743400000.0
2006-04-20 16:35:00,0.71491,0.71552,0.71424,0.71434,547000000.0
2006-04-20 16:40:00,0.71448,0.71448,0.71371,0.71427,178000000.0
2006-04-20 16:45:00,0.71327,0.71359,0.71257,0.71293,776400000.0
2006-04-20 16:50:00,0.71295,0.71326,0.71238,0.71291,489400000.0
2006-04-20 16:55:00,0.71272,0.71298,0.71182,0.71286,576400000.0
2006-04-20 17:00:00,0.71247,0.71436,0.71139,0.71431,715600000.0
2006-04-20 17:05:00,0.714,0.71425,0.71242,0.71242,486000000.0
2006-04-20 17:10:00,0.71287,0.71298,0.71162,0.71253,543000000.0
2006-04-20 17:15:00,0.71252,0.7133,0.71221,0.71294,507600000.0
2006-04-20 17:20:00,0.71287,0.71384,0.71275,0.71348,288200000.0
2006-04-20 17:25:00,0.71382,0.71409,0.71308,0.71409,412600000.0
2006-04-20 17:30:00,0.71387,0.71421,0.7133,0.71391,474400000.0
2006-04-20 17:35:00,0.71333,0.71407,0.71303,0.71351,815400000.0
2006-04-20 17:40:00,0.71371,0.71416,0.71325,0.71385,370400000.0
2006-04-20 17:45:00,0.71389,0.71399,0.71332,0.71385,641600000.0
2006-04-20 17:50:00,0.71398,0.71452,0.71275,0.71385,485800000.0
2006-04-20 17:55:00,0.71384,0.71419,0.71266,0.71266,857000000.0
2006-04-20 18:00:00,0.71266,0.71341,0.71246,0.71261,584400000.0
2006-04-20 18:05:00,0.71299,0.71348,0.71279,0.71298,814000000.0
2006-04-20 18:10:00,0.71313,0.71336,0.71255,0.71284,282600000.0
2006-04-20 18:15:00,0.71249,0.71309,0.71241,0.71282,345600000.0
2006-04-20 18:20:00,0.71309,0.71316,0.71229,0.71238,326400000.0
2006-04-20 18:25:00,0.71263,0.71341,0.71242,0.71337,278400000.0
2006-04-20 18:30:00,0.71338,0.71358,0.71049,0.71326,240800000.0
2006-04-20 18:35:00,0.71356,0.71356,0.71181,0.71327,300600000.0
2006-04-20 18:40:00,0.71328,0.71363,0.71294,0.71336,115600000.0
2006-04-20 18:45:00,0.71346,0.71348,0.71238,0.71281,71800000.0
2006-04-20 18:50:00,0.71279,0.71345,0.71256,0.71334,213800000.0
2006-04-20 18:55:00,0.71302,0.7134,0.71257,0.71328,177400000.0
2006-04-20 19:00:00,0.71271,0.71345,0.71256,0.71322,196200000.0
2006-04-20 19:05:00,0.71341,0.71345,0.71267,0.71314,413600000.0
2006-04-20 19:10:00,0.71308,0.71349,0.71264,0.71349,173200000.0
2006-04-20 19:15:00,0.71286,0.71337,0.71258,0.71333,142600000.0
2006-04-20 19:20:00,0.71314,0.7136,0.71278,0.7131,153600000.0
2006-04-20 19:25:00,0.71332,0.71345,0.71262,0.71279,148800000.0
2006-04-20 19:30:00,0.71223,0.71281,0.71216,0.71245,188800000.0
2006-04-20 19:35:00,0.71245,0.71272,0.71209,0.71221,134800000.0
2006-04-20 19:40:00,0.71294,0.713,0.71206,0.71254,191400000.0
2006-04-20 19:45:00,0.71262,0.7129,0.71223,0.71259,134800000.0
2006-04-20 19:50:00,0.7128,0.71319,0.71235,0.71295,144400000.0
2006-04-20 19:55:00,0.71327,0.71359,0.71277,0.71355,147600000.0
2006-04-20 20:00:00,0.71339,0.71442,0.71139,0.71442,182800000.0
2006-04-20 20:05:00,0.71394,0.71445,0.71364,0.71418,96000000.0
2006-04-20 20:10:00,0.71365,0.71421,0.7135,0.71381,145000000.0
2006-04-20 20:15:00,0.7137,0.71402,0.71343,0.7136,91200000.0
2006-04-20 20:20:00,0.71374,0.71398,0.71175,0.71357,132000000.0
2006-04-20 20:25:00,0.71351,0.71394,0.71326,0.71367,115200000.0
2006-04-20 20:30:00,0.71373,0.71401,0.71341,0.71366,97000000.0
2006-04-20 20:35:00,0.71364,0.71402,0.71337,0.71395,131600000.0
2006-04-20 20:40:00,0.71385,0.71385,0.71335,0.71335,24000000.0
2006-04-20 20:45:00,0.7135,0.71377,0.71244,0.71266,196800000.0
2006-04-20 20:50:00,0.71314,0.71327,0.71258,0.71296,114600000.0
2006-04-20 20:55:00,0.7131,0.71335,0.71191,0.71195,81600000.0
2006-04-20 21:00:00,0.71218,0.71272,0.71198,0.71248,92800000.0
2006-04-20 21:05:00,0.71281,0.71298,0.71245,0.71258,101200000.0
2006-04-20 21:10:00,0.71248,0.71285,0.71233,0.71277,67200000.0
2006-04-20 21:15:00,0.71251,0.7129,0.71197,0.71267,150200000.0
2006-04-20 21:20:00,0.71279,0.71279,0.7122,0.71261,58600000.0
2006-04-20 21:25:00,0.71152,0.71259,0.71003,0.71259,43200000.0
2006-04-20 21:30:00,0.71254,0.7126,0.71212,0.71238,30400000.0
2006-04-20 21:35:00,0.71236,0.71264,0.71218,0.71219,30400000.0
2006-04-20 21:40:00,0.71269,0.71285,0.71007,0.71251,171200000.0
2006-04-20 21:45:00,0.71129,0.71288,0.71129,0.71243,112400000.0
2006-04-20 21:50:00,0.71255,0.71295,0.71221,0.71225,105600000.0
2006-04-20 21:55:00,0.71267,0.71277,0.71218,0.71218,99200000.0
2006-04-20 22:00:00,0.71242,0.71269,0.71202,0.71225,107200000.0
2006-04-20 22:05:00,0.71228,0.71261,0.71208,0.71232,38400000.0
2006-04-20 22:10:00,0.71225,0.71269,0.71197,0.71222,96000000.0
2006-04-20 22:15:00,0.71229,0.71257,0.70894,0.71215,109800000.0
2006-04-20 22:20:00,0.71238,0.71245,0.71167,0.71213,72000000.0
2006-04-20 22:25:00,0.71233,0.71233,0.71173,0.71192,56000000.0
2006-04-20 22:30:00,0.71197,0.71227,0.71163,0.71166,43200000.0
2006-04-20 22:40:00,0.71213,0.71219,0.71169,0.71191,72000000.0
2006-04-20 22:45:00,0.7118,0.71227,0.71151,0.71193,83200000.0
2006-04-20 22:50:00,0.71195,0.71221,0.71165,0.71211,68800000.0
2006-04-20 22:55:00,0.71171,0.71222,0.71165,0.71218,191400000.0
2006-04-20 23:20:00,0.71205,0.71205,0.71104,0.71104,38400000.0
2006-04-20 23:25:00,0.7119,0.71282,0.71166,0.71243,176400000.0
2006-04-20 23:30:00,0.71213,0.71268,0.71073,0.71221,86400000.0
2006-04-20 23:35:00,0.71172,0.71259,0.71159,0.71249,107600000.0
2006-04-20 23:40:00,0.71198,0.71233,0.71176,0.71191,68200000.0
2006-04-20 23:45:00,0.71165,0.71265,0.71161,0.71231,158600000.0
2006-04-20 23:50:00,0.71259,0.71265,0.71209,0.71225,67600000.0
2006-04-20 23:55:00,0.71223,0.71252,0.71198,0.71216,61600000.0
2006-04-21 00:00:00,0.71238,0.71238,0.71146,0.71146,28800000.0
2006-04-21 00:05:00,0.71192,0.71258,0.71192,0.71199,86800000.0
2006-04-21 00:10:00,0.71236,0.71286,0.7114,0.71277,120000000.0
2006-04-21 00:15:00,0.71254,0.71306,0.71229,0.71257,120400000.0
2006-04-21 00:20:00,0.71216,0.71289,0.71215,0.71287,200000000.0
2006-04-21 00:25:00,0.71239,0.71293,0.71223,0.71265,124800000.0
2006-04-21 00:30:00,0.71277,0.71309,0.71245,0.71287,96000000.0
2006-04-21 00:35:00,0.7127,0.71296,0.71223,0.71223,201600000.0
2006-04-21 00:40:00,0.71253,0.713,0.71226,0.71256,91200000.0
2006-04-21 00:45:00,0.71293,0.71307,0.71226,0.71241,135800000.0
2006-04-21 00:50:00,0.71239,0.71245,0.71203,0.71221,33600000.0
2006-04-21 00:55:00,0.71219,0.71275,0.71211,0.71268,67000000.0
2006-04-21 01:00:00,0.71259,0.71288,0.71224,0.71245,129600000.0
2006-04-21 01:05:00,0.71241,0.71295,0.71132,0.71282,129600000.0
2006-04-21 01:10:00,0.71246,0.71283,0.71221,0.71255,104000000.0
2006-04-21 01:15:00,0.71282,0.71282,0.71224,0.71247,108800000.0
2006-04-21 01:20:00,0.71258,0.71312,0.71047,0.71242,181800000.0
2006-04-21 01:25:00,0.71272,0.71305,0.71231,0.71231,120000000.0
2006-04-21 01:30:00,0.71292,0.71307,0.71031,0.7128,67200000.0
2006-04-21 01:35:00,0.713,0.713,0.7121,0.71239,48400000.0
2006-04-21 01:45:00,0.71258,0.71285,0.71219,0.7126,94800000.0
2006-04-21 01:50:00,0.71228,0.71269,0.71139,0.71263,164800000.0
2006-04-21 01:55:00,0.71238,0.71292,0.71205,0.71242,129000000.0
2006-04-21 02:00:00,0.71231,0.71364,0.71231,0.71336,201600000.0
2006-04-21 02:05:00,0.71351,0.71423,0.71351,0.71412,132800000.0
2006-04-21 02:10:00,0.71383,0.71425,0.71364,0.71425,67600000.0
2006-04-21 02:15:00,0.71382,0.71426,0.71358,0.7138,134400000.0
2006-04-21 02:20:00,0.71373,0.71425,0.71369,0.71402,110400000.0
2006-04-21 02:25:00,0.71386,0.71447,0.71377,0.71402,99200000.0
2006-04-21 02:30:00,0.71415,0.71468,0.71388,0.71422,150800000.0
2006-04-21 02:35:00,0.71413,0.71458,0.71394,0.7142,110400000.0
2006-04-21 02:45:00,0.71421,0.7145,0.71356,0.71445,86400000.0
2006-04-21 02:50:00,0.71453,0.71473,0.71402,0.71467,151200000.0
2006-04-21 02:55:00,0.71446,0.71478,0.7141,0.71478,139200000.0
2006-04-21 03:00:00,0.71458,0.71499,0.71432,0.71438,140800000.0
2006-04-21 03:05:00,0.7148,0.71512,0.71449,0.71494,90600000.0
2006-04-21 03:10:00,0.71451,0.71495,0.71369,0.71401,146600000.0
2006-04-21 03:15:00,0.71404,0.7144,0.71176,0.71401,139000000.0
2006-04-21 03:20:00,0.71382,0.71431,0.71382,0.71424,33600000.0
2006-04-21 03:25:00,0.71434,0.71434,0.71371,0.71421,100800000.0
2006-04-21 03:30:00,0.71406,0.71474,0.71253,0.71473,115200000.0
2006-04-21 03:35:00,0.71461,0.71526,0.71437,0.71473,141200000.0
2006-04-21 03:40:00,0.71495,0.71533,0.7147,0.71478,136400000.0
2006-04-21 03:45:00,0.71493,0.71516,0.71387,0.7148,105600000.0
2006-04-21 03:50:00,0.71448,0.71503,0.7129,0.71469,105600000.0
2006-04-21 03:55:00,0.71448,0.71489,0.71417,0.71463,100800000.0
2006-04-21 04:00:00,0.71487,0.71489,0.71417,0.71457,121000000.0
2006-04-21 04:05:00,0.71487,0.71496,0.71395,0.71454,118400000.0
2006-04-21 04:10:00,0.71474,0.7148,0.71434,0.71458,36000000.0
2006-04-21 04:15:00,0.71472,0.71497,0.71454,0.71469,24000000.0
2006-04-21 04:20:00,0.7144,0.71484,0.71259,0.71395,91200000.0
2006-04-21 04:25:00,0.71435,0.71461,0.71409,0.71409,22400000.0
2006-04-21 04:30:00,0.71446,0.71449,0.71383,0.71402,71400000.0
2006-04-21 04:35:00,0.71426,0.71456,0.71394,0.7144,140800000.0
2006-04-21 04:40:00,0.71423,0.7147,0.71401,0.71457,144000000.0
2006-04-21 04:45:00,0.71451,0.71454,0.7139,0.71408,142800000.0
2006-04-21 04:50:00,0.71383,0.71435,0.71375,0.71401,113600000.0
2006-04-21 04:55:00,0.71423,0.71443,0.7138,0.71443,120400000.0
2006-04-21 05:00:00,0.71422,0.71456,0.71389,0.71389,135200000.0
2006-04-21 05:05:00,0.71399,0.71447,0.71391,0.7144,86800000.0
2006-04-21 05:10:00,0.71442,0.71442,0.71387,0.71387,24000000.0
2006-04-21 05:15:00,0.71403,0.71437,0.71376,0.71431,70400000.0
2006-04-21 05:20:00,0.71413,0.71442,0.71389,0.71392,70400000.0
2006-04-21 05:30:00,0.71437,0.71443,0.71361,0.71425,106000000.0
2006-04-21 05:35:00,0.71401,0.71425,0.71379,0.71393,83600000.0
2006-04-21 05:40:00,0.71405,0.71434,0.7138,0.7138,72000000.0
2006-04-21 05:45:00,0.71408,0.71437,0.71388,0.71388,76800000.0
2006-04-21 05:50:00,0.71382,0.71426,0.71379,0.71398,24000000.0
2006-04-21 05:55:00,0.71379,0.71431,0.71379,0.71404,94400000.0
2006-04-21 06:05:00,0.71397,0.71436,0.7138,0.71411,75200000.0
2006-04-21 06:10:00,0.71413,0.71443,0.7139,0.71419,33600000.0
2006-04-21 06:25:00,0.71417,0.71442,0.71398,0.71418,38400000.0
2006-04-21 06:35:00,0.71417,0.71441,0.71388,0.71441,52800000.0
2006-04-21 06:45:00,0.71398,0.71441,0.71398,0.7141,29800000.0
2006-04-21 06:50:00,0.71404,0.71429,0.7138,0.71419,33600000.0
2006-04-21 06:55:00,0.71373,0.71426,0.71369,0.71394,28800000.0
2006-04-21 07:00:00,0.71394,0.71435,0.71374,0.71406,62400000.0
2006-04-21 07:05:00,0.71394,0.71429,0.71375,0.71429,33600000.0
2006-04-21 07:10:00,0.7139,0.71428,0.71371,0.7139,51200000.0
2006-04-21 07:15:00,0.71394,0.71417,0.71339,0.7136,175400000.0
2006-04-21 07:20:00,0.71404,0.71424,0.71358,0.714,128000000.0
2006-04-21 07:25:00,0.71404,0.71437,0.71375,0.71412,118800000.0
2006-04-21 07:30:00,0.71426,0.71466,0.71372,0.7144,179200000.0
2006-04-21 07:35:00,0.71468,0.71468,0.71404,0.71436,91200000.0
2006-04-21 07:40:00,0.7142,0.71468,0.71409,0.71443,104000000.0
2006-04-21 07:45:00,0.71441,0.71467,0.71398,0.71461,98600000.0
2006-04-21 07:55:00,0.71447,0.71469,0.71402,0.71443,148800000.0
2006-04-21 08:00:00,0.71438,0.71468,0.71408,0.71468,33600000.0
2006-04-21 08:05:00,0.71442,0.71489,0.71407,0.71407,134800000.0
2006-04-21 08:10:00,0.71429,0.71429,0.7135,0.71391,125600000.0
2006-04-21 08:15:00,0.71375,0.71408,0.71343,0.71404,176400000.0
2006-04-21 08:20:00,0.71369,0.71462,0.71305,0.71398,158400000.0
2006-04-21 08:25:00,0.71377,0.7141,0.71329,0.71378,178000000.0
2006-04-21 08:30:00,0.71407,0.71407,0.7132,0.71341,115600000.0
2006-04-21 08:35:00,0.71368,0.71377,0.71313,0.71344,158400000.0
2006-04-21 08:40:00,0.71345,0.71393,0.71316,0.71365,188800000.0
2006-04-21 08:45:00,0.71398,0.71446,0.71366,0.71396,168400000.0
2006-04-21 08:50:00,0.71371,0.71555,0.71275,0.7153,156800000.0
2006-04-21 08:55:00,0.7151,0.71584,0.71391,0.71556,145600000.0
2006-04-21 09:00:00,0.71578,0.7162,0.71503,0.7156,181800000.0
2006-04-21 09:05:00,0.71524,0.71556,0.71488,0.71502,169000000.0
2006-04-21 09:10:00,0.7143,0.71507,0.71426,0.71505,187200000.0
2006-04-21 09:15:00,0.71432,0.71508,0.71277,0.71468,184000000.0
2006-04-21 09:20:00,0.7143,0.71503,0.71407,0.7146,172800000.0
2006-04-21 09:25:00,0.715,0.71526,0.71461,0.71509,105600000.0
2006-04-21 09:30:00,0.71494,0.71531,0.71429,0.71477,201600000.0
2006-04-21 09:35:00,0.71508,0.71522,0.71442,0.71497,163200000.0
2006-04-21 09:40:00,0.71499,0.71509,0.71453,0.71497,126800000.0
2006-04-21 09:45:00,0.71465,0.71546,0.71437,0.71516,169600000.0
2006-04-21 09:50:00,0.71519,0.71547,0.71479,0.71507,71400000.0
2006-04-21 09:55:00,0.71511,0.71559,0.7149,0.71534,120000000.0
2006-04-21 10:00:00,0.71533,0.71598,0.71509,0.71564,211200000.0
2006-04-21 10:05:00,0.7156,0.71653,0.71482,0.7158,221800000.0
2006-04-21 10:10:00,0.71565,0.7159,0.71466,0.71494,206400000.0
2006-04-21 10:15:00,0.71474,0.71511,0.71367,0.71392,191400000.0
2006-04-21 10:20:00,0.71439,0.71481,0.71242,0.7145,201000000.0
2006-04-21 10:25:00,0.71478,0.71522,0.71436,0.71465,201000000.0
2006-04-21 10:30:00,0.71442,0.71491,0.71365,0.71432,211200000.0
2006-04-21 10:35:00,0.71507,0.71546,0.71473,0.71506,192000000.0
2006-04-21 10:40:00,0.71486,0.71579,0.71456,0.71488,196800000.0
2006-04-21 10:45:00,0.71491,0.71536,0.71406,0.71536,205200000.0
2006-04-21 10:50:00,0.71553,0.71586,0.71503,0.71503,159200000.0
2006-04-21 10:55:00,0.71501,0.7154,0.71443,0.71497,115600000.0
2006-04-21 11:00:00,0.71437,0.71519,0.71437,0.71478,113600000.0
2006-04-21 11:05:00,0.7148,0.71568,0.71211,0.71568,157800000.0
2006-04-21 11:10:00,0.71578,0.7158,0.71493,0.71532,207200000.0
2006-04-21 11:15:00,0.71516,0.71623,0.71511,0.71595,131200000.0
2006-04-21 11:20:00,0.71614,0.71631,0.71549,0.71584,196800000.0
2006-04-21 11:25:00,0.71605,0.71636,0.71549,0.71636,167400000.0
2006-04-21 11:30:00,0.71642,0.71671,0.7157,0.71633,162000000.0
2006-04-21 11:35:00,0.71649,0.71699,0.71613,0.71666,192400000.0
2006-04-21 11:40:00,0.71635,0.71684,0.71559,0.71634,132800000.0
2006-04-21 11:45:00,0.71608,0.71686,0.71586,0.7163,158800000.0
2006-04-21 11:50:00,0.71641,0.71686,0.71423,0.71633,177000000.0
2006-04-21 11:55:00,0.71621,0.71658,0.71586,0.71607,178000000.0
2006-04-21 12:00:00,0.71654,0.71689,0.71394,0.71619,225600000.0
2006-04-21 12:05:00,0.71595,0.71666,0.71588,0.7161,196800000.0
2006-04-21 12:10:00,0.71636,0.71669,0.71624,0.71642,52200000.0
2006-04-21 12:15:00,0.71656,0.717,0.71594,0.71682,168000000.0
2006-04-21 12:20:00,0.71666,0.71735,0.71642,0.71704,86400000.0
2006-04-21 12:25:00,0.71676,0.71725,0.7167,0.71694,105600000.0
2006-04-21 12:30:00,0.71678,0.71774,0.71676,0.7171,187200000.0
2006-04-21 12:35:00,0.71693,0.71736,0.71662,0.71706,205800000.0
2006-04-21 12:40:00,0.71733,0.71735,0.71646,0.71682,181800000.0
2006-04-21 12:45:00,0.71667,0.71721,0.71647,0.71719,162600000.0
2006-04-21 12:50:00,0.71672,0.71734,0.71629,0.71681,172800000.0
2006-04-21 12:55:00,0.71699,0.71721,0.71639,0.71688,103400000.0
2006-04-21 13:00:00,0.71691,0.71731,0.71608,0.71702,182400000.0
2006-04-21 13:05:00,0.71718,0.71723,0.71649,0.71717,196200000.0
2006-04-21 13:10:00,0.71687,0.7174,0.71668,0.71694,168000000.0
2006-04-21 13:15:00,0.71688,0.71747,0.71672,0.71721,179200000.0
2006-04-21 13:20:00,0.71736,0.71761,0.71677,0.71711,187000000.0
2006-04-21 13:25:00,0.71698,0.71761,0.7167,0.71682,195600000.0
2006-04-21 13:30:00,0.71642,0.71734,0.71641,0.7171,152000000.0
2006-04-21 13:35:00,0.71705,0.71773,0.71654,0.71721,206200000.0
2006-04-21 13:40:00,0.71737,0.71761,0.71697,0.7175,162600000.0
2006-04-21 13:45:00,0.71736,0.7177,0.71669,0.71743,387600000.0
2006-04-21 13:50:00,0.71706,0.71765,0.71701,0.7171,115200000.0
2006-04-21 13:55:00,0.71732,0.71755,0.71682,0.71708,202000000.0
2006-04-21 14:00:00,0.71747,0.71747,0.71674,0.71674,86400000.0
2006-04-21 14:05:00,0.71728,0.71793,0.7169,0.71786,244200000.0
2006-04-21 14:10:00,0.71748,0.71806,0.71725,0.71779,254800000.0
2006-04-21 14:15:00,0.71755,0.71815,0.71724,0.71815,211600000.0
2006-04-21 14:20:00,0.71825,0.72036,0.71795,0.71986,285200000.0
2006-04-21 14:25:00,0.71985,0.72052,0.71929,0.7201,618600000.0
2006-04-21 14:30:00,0.72031,0.72107,0.72008,0.72012,254400000.0
2006-04-21 14:35:00,0.72058,0.72083,0.72008,0.72032,383400000.0
2006-04-21 14:40:00,0.72061,0.72166,0.72045,0.72057,485200000.0
2006-04-21 14:45:00,0.72082,0.72164,0.72059,0.72114,297000000.0
2006-04-21 14:50:00,0.72109,0.72144,0.72066,0.72076,359800000.0
2006-04-21 14:55:00,0.72047,0.72107,0.72032,0.72087,192400000.0
2006-04-21 15:00:00,0.72044,0.72096,0.72007,0.72027,326800000.0
2006-04-21 15:05:00,0.72016,0.72066,0.71969,0.72016,228400000.0
2006-04-21 15:10:00,0.72001,0.72007,0.71916,0.71956,451400000.0
2006-04-21 15:15:00,0.71967,0.71994,0.71712,0.71955,232000000.0
2006-04-21 15:20:00,0.71929,0.71929,0.71829,0.71892,322600000.0
2006-04-21 15:25:00,0.7189,0.71923,0.71686,0.71845,412400000.0
2006-04-21 15:30:00,0.71796,0.71946,0.71581,0.71873,401800000.0
2006-04-21 15:35:00,0.71844,0.71872,0.71793,0.71808,432000000.0
2006-04-21 15:40:00,0.71845,0.71906,0.71823,0.71823,248000000.0
2006-04-21 15:45:00,0.71824,0.71861,0.7175,0.718,364200000.0
2006-04-21 15:50:00,0.71804,0.7188,0.71757,0.7188,279200000.0
2006-04-21 15:55:00,0.71886,0.71906,0.71799,0.71869,273000000.0
2006-04-21 16:00:00,0.71859,0.71941,0.71859,0.71927,494000000.0
2006-04-21 16:05:00,0.71899,0.71993,0.71881,0.71905,566400000.0
2006-04-21 16:10:00,0.719,0.71964,0.71769,0.71922,426000000.0
2006-04-21 16:15:00,0.71942,0.71985,0.71896,0.71947,294000000.0
2006-04-21 16:20:00,0.71928,0.72029,0.71926,0.72004,286800000.0
2006-04-21 16:25:00,0.72034,0.72039,0.71956,0.71993,288400000.0
2006-04-21 16:30:00,0.72001,0.7202,0.71956,0.71993,744800000.0
2006-04-21 16:35:00,0.71984,0.72041,0.71944,0.72015,345400000.0
2006-04-21 16:40:00,0.72001,0.72049,0.71883,0.71911,408400000.0
2006-04-21 16:45:00,0.71927,0.71954,0.71869,0.71931,777200000.0
2006-04-21 16:50:00,0.71908,0.71977,0.71874,0.7193,595400000.0
2006-04-21 16:55:00,0.71957,0.7206,0.71928,0.72012,610800000.0
2006-04-21 17:00:00,0.72006,0.72081,0.71992,0.72066,700400000.0
2006-04-21 17:05:00,0.72059,0.72068,0.71994,0.72013,480000000.0
2006-04-21 17:10:00,0.7199,0.72036,0.71966,0.72022,542800000.0
2006-04-21 17:15:00,0.71998,0.72051,0.71977,0.72006,508600000.0
2006-04-21 17:20:00,0.72011,0.72057,0.71992,0.72021,288400000.0
2006-04-21 17:25:00,0.72012,0.72065,0.71988,0.72017,410800000.0
2006-04-21 17:30:00,0.72028,0.72112,0.72007,0.72065,459600000.0
2006-04-21 17:35:00,0.72054,0.72096,0.72014,0.72045,816800000.0
2006-04-21 17:40:00,0.72068,0.72113,0.72008,0.72083,368800000.0
2006-04-21 17:45:00,0.72077,0.72123,0.72057,0.72091,420000000.0
2006-04-21 17:50:00,0.72075,0.72122,0.72053,0.72101,496400000.0
2006-04-21 17:55:00,0.72062,0.72101,0.71981,0.71981,857400000.0
2006-04-21 18:00:00,0.72005,0.72044,0.71927,0.71945,581000000.0
2006-04-21 18:05:00,0.71935,0.71989,0.71916,0.71942,983200000.0
2006-04-21 18:10:00,0.7197,0.72006,0.7195,0.71989,224400000.0
2006-04-21 18:15:00,0.71974,0.72033,0.71952,0.71981,349200000.0
2006-04-21 18:20:00,0.72006,0.72052,0.71939,0.72025,471000000.0
2006-04-21 18:25:00,0.72029,0.72059,0.71976,0.72006,292800000.0
2006-04-21 18:30:00,0.72017,0.72025,0.71967,0.71981,82000000.0
2006-04-21 18:35:00,0.7199,0.72034,0.71853,0.71964,299600000.0
2006-04-21 18:40:00,0.71996,0.7206,0.71976,0.72017,153400000.0
2006-04-21 18:45:00,0.72039,0.7209,0.71997,0.72057,269200000.0
2006-04-21 18:50:00,0.72078,0.72106,0.72038,0.72064,172800000.0
2006-04-21 18:55:00,0.72026,0.72096,0.72026,0.72057,72000000.0
2006-04-21 19:00:00,0.72091,0.72091,0.71987,0.7201,196800000.0
2006-04-21 19:05:00,0.71996,0.72029,0.71959,0.71996,509200000.0
2006-04-21 19:10:00,0.72007,0.72084,0.71984,0.72074,244600000.0
2006-04-21 19:15:00,0.72071,0.72071,0.71981,0.72035,153600000.0
2006-04-21 19:20:00,0.72022,0.72106,0.71995,0.72072,191400000.0
2006-04-21 19:25:00,0.72097,0.72098,0.72018,0.72037,174800000.0
2006-04-21 19:30:00,0.72055,0.72104,0.72009,0.72078,135800000.0
2006-04-21 19:35:00,0.72055,0.72089,0.72033,0.72067,105000000.0
2006-04-21 19:40:00,0.72044,0.72116,0.72012,0.72061,199400000.0
2006-04-21 19:45:00,0.72028,0.7207,0.71988,0.72014,200800000.0
2006-04-21 19:50:00,0.72015,0.72044,0.71969,0.72008,178000000.0
2006-04-21 19:55:00,0.71985,0.72065,0.71981,0.72016,117800000.0
2006-04-21 20:00:00,0.72041,0.72074,0.71804,0.72069,149200000.0
2006-04-21 20:05:00,0.72037,0.7207,0.72015,0.72042,170000000.0
2006-04-21 20:10:00,0.72013,0.7206,0.72009,0.72023,80000000.0
2006-04-21 20:15:00,0.72061,0.72167,0.72023,0.72119,156800000.0
2006-04-21 20:20:00,0.72103,0.72151,0.71912,0.72108,167400000.0
2006-04-21 20:25:00,0.72066,0.72117,0.71905,0.71985,169000000.0
2006-04-21 20:30:00,0.71992,0.72088,0.7197,0.72074,127800000.0
2006-04-21 20:35:00,0.72066,0.72142,0.7201,0.72091,131200000.0
2006-04-21 20:40:00,0.72072,0.721,0.71992,0.7201,162400000.0
2006-04-21 20:45:00,0.71962,0.72015,0.71933,0.71933,189200000.0
2006-04-21 20:50:00,0.71988,0.7202,0.71847,0.71983,145000000.0
2006-04-21 20:55:00,0.71974,0.72083,0.71974,0.72001,168000000.0
2006-04-21 21:00:00,0.71971,0.72033,0.71971,0.71981,128000000.0
2006-04-21 21:05:00,0.71977,0.72018,0.71945,0.71998,186800000.0
2006-04-21 21:10:00,0.71975,0.72,0.71933,0.7198,83200000.0
2006-04-21 21:25:00,0.71955,0.71987,0.71915,0.71959,113600000.0
2006-04-21 21:30:00,0.71978,0.71985,0.71938,0.71959,59200000.0
2006-04-21 21:35:00,0.71944,0.71985,0.71924,0.71944,99200000.0
2006-04-21 21:40:00,0.71923,0.71975,0.7192,0.7196,97000000.0
2006-04-21 21:45:00,0.71928,0.71972,0.71912,0.71971,67200000.0
2006-04-21 21:50:00,0.71967,0.71979,0.71822,0.71935,138000000.0
2006-04-21 21:55:00,0.71951,0.71974,0.71769,0.71971,127400000.0
2006-04-21 22:00:00,0.71942,0.71995,0.71933,0.71953,88000000.0
2006-04-21 22:05:00,0.71972,0.7198,0.71929,0.71933,33600000.0
2006-04-21 22:10:00,0.71955,0.71988,0.71907,0.71907,86400000.0
2006-04-21 22:15:00,0.71947,0.71995,0.71682,0.71682,112000000.0
2006-04-21 22:20:00,0.71984,0.71992,0.71927,0.71972,60800000.0
2006-04-21 22:25:00,0.7198,0.71987,0.71931,0.71936,52800000.0
2006-04-21 22:30:00,0.71974,0.71977,0.7187,0.71974,96400000.0
2006-04-21 22:35:00,0.71928,0.71976,0.7192,0.71976,95800000.0
2006-04-21 22:40:00,0.71949,0.71974,0.7192,0.71941,38200000.0
2006-04-21 22:45:00,0.71894,0.71971,0.71894,0.71964,118400000.0
2006-04-21 22:50:00,0.7196,0.71979,0.71902,0.71946,121000000.0
2006-04-21 22:55:00,0.71907,0.71967,0.719,0.71901,136000000.0
2006-04-23 23:55:00,0.71923,0.71975,0.71912,0.71915,89600000.0
2006-04-24 00:05:00,0.71956,0.71986,0.71915,0.7194,67200000.0
2006-04-24 00:10:00,0.71948,0.72005,0.71948,0.71995,33000000.0
2006-04-24 00:15:00,0.71998,0.72019,0.71919,0.71942,156800000.0
2006-04-24 00:20:00,0.71988,0.72015,0.71961,0.71986,102800000.0
2006-04-24 00:25:00,0.7199,0.7204,0.71967,0.71983,133200000.0
2006-04-24 00:30:00,0.72011,0.72052,0.71906,0.72017,166800000.0
2006-04-24 00:35:00,0.7201,0.72036,0.71934,0.71977,96000000.0
2006-04-24 00:40:00,0.71963,0.72014,0.71942,0.71987,132800000.0
2006-04-24 00:45:00,0.71944,0.72014,0.71917,0.71989,114000000.0
2006-04-24 00:50:00,0.7197,0.72019,0.7196,0.71979,49600000.0
2006-04-24 00:55:00,0.71965,0.71995,0.71921,0.71955,72000000.0
2006-04-24 03:30:00,0.71943,0.7203,0.71931,0.72,24000000.0
2006-04-24 03:35:00,0.72042,0.72073,0.72006,0.72067,172800000.0
2006-04-24 03:40:00,0.72051,0.72115,0.72021,0.72072,163200000.0
2006-04-24 03:45:00,0.72119,0.72141,0.72062,0.72084,150400000.0
2006-04-24 03:50:00,0.72117,0.72137,0.71951,0.72084,177400000.0
2006-04-24 03:55:00,0.72084,0.72137,0.72071,0.72131,253800000.0
2006-04-24 04:00:00,0.72108,0.72146,0.72062,0.7214,141200000.0
2006-04-24 04:05:00,0.72142,0.72174,0.72071,0.72124,149800000.0
2006-04-24 04:10:00,0.721,0.72196,0.72044,0.72044,136000000.0
2006-04-24 04:15:00,0.72167,0.72201,0.72128,0.72163,194800000.0
2006-04-24 04:20:00,0.72141,0.7219,0.72015,0.72151,113600000.0
2006-04-24 04:25:00,0.7214,0.72189,0.72122,0.72185,152000000.0
2006-04-24 04:30:00,0.72142,0.72191,0.72114,0.72184,108200000.0
2006-04-24 04:35:00,0.72182,0.72211,0.72162,0.72183,112800000.0
2006-04-24 04:40:00,0.72206,0.72206,0.72121,0.72151,110400000.0
2006-04-24 04:45:00,0.72169,0.72206,0.7213,0.72172,122600000.0
2006-04-24 04:50:00,0.72137,0.72206,0.72108,0.72192,153000000.0
2006-04-24 04:55:00,0.72165,0.72201,0.72131,0.72188,159200000.0
2006-04-24 05:00:00,0.72168,0.72193,0.72133,0.7215,57600000.0
2006-04-24 05:05:00,0.72109,0.72172,0.72078,0.72099,107200000.0
2006-04-24 05:10:00,0.72131,0.72136,0.72068,0.72068,52200000.0
2006-04-24 05:15:00,0.72108,0.72145,0.72095,0.72123,33600000.0
2006-04-24 05:25:00,0.72091,0.72192,0.72074,0.72189,147200000.0
2006-04-24 05:30:00,0.72169,0.72207,0.72117,0.72135,110400000.0
2006-04-24 05:35:00,0.7213,0.72168,0.72094,0.72142,104000000.0
2006-04-24 05:45:00,0.72112,0.72144,0.72077,0.72137,124800000.0
2006-04-24 05:50:00,0.72096,0.72131,0.72053,0.72079,162600000.0
2006-04-24 05:55:00,0.721,0.72133,0.72063,0.72093,144000000.0
2006-04-24 06:00:00,0.72068,0.72124,0.72049,0.72076,65600000.0
2006-04-24 06:05:00,0.72092,0.72139,0.72075,0.72134,136000000.0
2006-04-24 06:10:00,0.72112,0.72137,0.72079,0.72093,68800000.0
2006-04-24 06:15:00,0.72091,0.72134,0.72063,0.72104,97600000.0
2006-04-24 06:20:00,0.72089,0.72134,0.72064,0.72106,80000000.0
2006-04-24 06:25:00,0.72086,0.72123,0.72053,0.72064,48000000.0
2006-04-24 06:30:00,0.72056,0.72096,0.72019,0.72068,102400000.0
2006-04-24 06:35:00,0.72076,0.72099,0.72035,0.72048,110400000.0
2006-04-24 06:40:00,0.72045,0.72139,0.72045,0.72106,149200000.0
2006-04-24 06:55:00,0.72105,0.72151,0.72079,0.72113,99600000.0
2006-04-24 07:00:00,0.72118,0.72126,0.72076,0.72076,33600000.0
2006-04-24 07:05:00,0.72128,0.72128,0.72063,0.72063,115200000.0
2006-04-24 07:10:00,0.7209,0.72112,0.72056,0.72112,64000000.0
2006-04-24 07:15:00,0.72087,0.72122,0.72055,0.7206,95800000.0
2006-04-24 07:20:00,0.72072,0.72116,0.7206,0.72107,67200000.0
2006-04-24 07:25:00,0.72075,0.72111,0.72061,0.72088,48000000.0
2006-04-24 07:30:00,0.72117,0.72135,0.72063,0.72092,142400000.0
2006-04-24 07:35:00,0.72114,0.72114,0.72057,0.7209,129600000.0
2006-04-24 07:40:00,0.72062,0.72111,0.72041,0.72082,134800000.0
2006-04-24 07:45:00,0.721,0.72138,0.72032,0.72071,128000000.0
2006-04-24 07:50:00,0.72116,0.72153,0.72085,0.72146,143800000.0
2006-04-24 07:55:00,0.72129,0.7217,0.7209,0.7217,110400000.0
2006-04-24 08:00:00,0.72159,0.72178,0.72106,0.72134,172600000.0
2006-04-24 08:05:00,0.7214,0.72167,0.72099,0.72136,67600000.0
2006-04-24 08:10:00,0.72141,0.72169,0.7209,0.72162,138600000.0
2006-04-24 08:15:00,0.72146,0.72203,0.72137,0.72162,106000000.0
2006-04-24 08:20:00,0.7214,0.7218,0.7179,0.72043,173200000.0
2006-04-24 08:25:00,0.72043,0.72081,0.72001,0.72025,140800000.0
2006-04-24 08:30:00,0.72021,0.72106,0.71986,0.72106,167400000.0
2006-04-24 08:35:00,0.72057,0.721,0.72024,0.72064,153600000.0
2006-04-24 08:40:00,0.72089,0.721,0.72004,0.7207,189800000.0
2006-04-24 08:45:00,0.72099,0.72111,0.72001,0.72092,167400000.0
2006-04-24 08:50:00,0.72074,0.72113,0.71881,0.72087,133200000.0
2006-04-24 08:55:00,0.72097,0.72124,0.71866,0.72106,133800000.0
2006-04-24 09:00:00,0.72059,0.72118,0.72043,0.72076,129400000.0
2006-04-24 09:05:00,0.7209,0.72128,0.7206,0.72128,142400000.0
2006-04-24 09:10:00,0.72121,0.72127,0.72048,0.72099,187200000.0
2006-04-24 09:15:00,0.72132,0.72144,0.72004,0.72125,172600000.0
2006-04-24 09:20:00,0.72086,0.72161,0.72067,0.7213,134400000.0
2006-04-24 09:25:00,0.72124,0.72155,0.72061,0.72061,182800000.0
2006-04-24 09:30:00,0.72091,0.72178,0.72073,0.72153,201400000.0
2006-04-24 09:35:00,0.72131,0.72187,0.72065,0.72163,166400000.0
2006-04-24 09:40:00,0.72185,0.72283,0.72003,0.72243,184400000.0
2006-04-24 09:45:00,0.72217,0.72244,0.72165,0.72193,202000000.0
2006-04-24 09:50:00,0.72202,0.72243,0.72166,0.72242,178000000.0
2006-04-24 09:55:00,0.72228,0.72228,0.72145,0.72191,196200000.0
2006-04-24 10:00:00,0.72202,0.72236,0.72156,0.72187,211400000.0
2006-04-24 10:05:00,0.72197,0.72237,0.72126,0.72165,169600000.0
2006-04-24 10:10:00,0.72212,0.72241,0.72144,0.72168,207200000.0
2006-04-24 10:15:00,0.72184,0.72198,0.72135,0.72167,157800000.0
2006-04-24 10:20:00,0.72145,0.72183,0.71929,0.72048,201000000.0
2006-04-24 10:25:00,0.72016,0.72086,0.72003,0.72041,201000000.0
2006-04-24 10:30:00,0.7206,0.72064,0.71878,0.71971,211000000.0
2006-04-24 10:35:00,0.71996,0.72048,0.7198,0.72013,191400000.0
2006-04-24 10:40:00,0.72037,0.72048,0.71997,0.72001,33600000.0
2006-04-24 10:45:00,0.72063,0.72079,0.71993,0.72017,173600000.0
2006-04-24 10:50:00,0.72057,0.72106,0.72012,0.72057,201000000.0
2006-04-24 10:55:00,0.72073,0.72106,0.72052,0.72074,33600000.0
2006-04-24 11:00:00,0.72052,0.72103,0.72038,0.72093,85800000.0
2006-04-24 11:05:00,0.72079,0.72085,0.72018,0.72018,38400000.0
2006-04-24 11:10:00,0.72062,0.72105,0.72039,0.72054,168000000.0
2006-04-24 11:15:00,0.7211,0.72156,0.72076,0.72107,164200000.0
2006-04-24 11:20:00,0.72108,0.72159,0.72085,0.72136,129600000.0
2006-04-24 11:25:00,0.72131,0.72137,0.72081,0.72095,104000000.0
2006-04-24 11:30:00,0.72146,0.72174,0.72074,0.7215,158400000.0
2006-04-24 11:35:00,0.72136,0.72177,0.7211,0.72137,82000000.0
2006-04-24 11:40:00,0.72174,0.72184,0.72119,0.72161,148200000.0
2006-04-24 11:45:00,0.72129,0.72187,0.72088,0.72166,163200000.0
2006-04-24 11:50:00,0.7218,0.7218,0.72009,0.72126,208800000.0
2006-04-24 11:55:00,0.72146,0.7215,0.72095,0.72118,33600000.0
2006-04-24 12:00:00,0.72122,0.72177,0.72101,0.72149,173200000.0
2006-04-24 12:05:00,0.72122,0.72154,0.72091,0.72129,105600000.0
2006-04-24 12:10:00,0.72132,0.72154,0.72072,0.72072,139200000.0
2006-04-24 12:15:00,0.72082,0.72185,0.72056,0.72147,188000000.0
2006-04-24 12:20:00,0.72129,0.72169,0.71946,0.72142,209000000.0
2006-04-24 12:25:00,0.72107,0.72161,0.71931,0.72124,181600000.0
2006-04-24 12:30:00,0.72131,0.72133,0.72068,0.72095,144400000.0
2006-04-24 12:35:00,0.72083,0.72133,0.72072,0.7213,86800000.0
2006-04-24 12:40:00,0.72108,0.72133,0.7206,0.72087,163200000.0
2006-04-24 12:45:00,0.72089,0.72127,0.72059,0.72119,144000000.0
2006-04-24 12:50:00,0.7212,0.72154,0.72065,0.72117,211200000.0
2006-04-24 12:55:00,0.72129,0.7219,0.72092,0.72162,168400000.0
2006-04-24 13:00:00,0.72158,0.72216,0.7208,0.72132,182400000.0
2006-04-24 13:05:00,0.72169,0.72213,0.72093,0.72113,120000000.0
2006-04-24 13:10:00,0.72089,0.72147,0.72045,0.72116,157200000.0
2006-04-24 13:15:00,0.72087,0.72257,0.72082,0.72216,170600000.0
2006-04-24 13:20:00,0.72214,0.72241,0.7212,0.72144,148200000.0
2006-04-24 13:25:00,0.72128,0.72167,0.72081,0.7211,187200000.0
2006-04-24 13:30:00,0.72114,0.72171,0.72073,0.72171,81600000.0
2006-04-24 13:35:00,0.72182,0.72204,0.72132,0.72187,168000000.0
2006-04-24 13:40:00,0.72157,0.72214,0.72147,0.72208,172600000.0
2006-04-24 13:45:00,0.72219,0.72219,0.72105,0.72149,355200000.0
2006-04-24 13:50:00,0.72152,0.72187,0.7197,0.72137,197200000.0
2006-04-24 13:55:00,0.72184,0.72184,0.72088,0.72167,201000000.0
2006-04-24 14:00:00,0.72125,0.722,0.72114,0.72166,126400000.0
2006-04-24 14:05:00,0.72165,0.72191,0.72093,0.72118,244200000.0
2006-04-24 14:10:00,0.72121,0.72129,0.72045,0.72081,288400000.0
2006-04-24 14:15:00,0.72113,0.72193,0.72098,0.72109,264000000.0
2006-04-24 14:20:00,0.72102,0.72142,0.72065,0.72069,116800000.0
2006-04-24 14:25:00,0.72089,0.72131,0.72051,0.72104,618000000.0
2006-04-24 14:30:00,0.72106,0.72131,0.7205,0.72103,100200000.0
2006-04-24 14:35:00,0.72105,0.72107,0.72002,0.72026,333200000.0
2006-04-24 14:40:00,0.72072,0.72095,0.72018,0.72068,397200000.0
2006-04-24 14:45:00,0.72059,0.7216,0.72057,0.72124,297600000.0
2006-04-24 14:50:00,0.72098,0.72143,0.72075,0.72094,264000000.0
2006-04-24 14:55:00,0.72088,0.72116,0.72033,0.72052,206800000.0
2006-04-24 15:00:00,0.72107,0.72107,0.72004,0.72063,325000000.0
2006-04-24 15:05:00,0.72077,0.7208,0.71965,0.72009,235200000.0
2006-04-24 15:10:00,0.71939,0.72004,0.71888,0.71912,448400000.0
2006-04-24 15:15:00,0.71899,0.71929,0.71578,0.71873,240000000.0
2006-04-24 15:20:00,0.7187,0.71898,0.71815,0.71864,339200000.0
2006-04-24 15:25:00,0.71852,0.71852,0.71612,0.71786,411600000.0
2006-04-24 15:30:00,0.71601,0.71851,0.715,0.71766,402000000.0
2006-04-24 15:35:00,0.71765,0.71819,0.71736,0.71778,432000000.0
2006-04-24 15:40:00,0.71778,0.71808,0.71705,0.7175,227200000.0
2006-04-24 15:45:00,0.71814,0.71862,0.718,0.71834,364200000.0
2006-04-24 15:50:00,0.71856,0.71866,0.71795,0.71818,278400000.0
2006-04-24 15:55:00,0.71822,0.71846,0.7173,0.71741,273000000.0
2006-04-24 16:00:00,0.71754,0.71795,0.71671,0.71702,494400000.0
2006-04-24 16:05:00,0.7167,0.71794,0.71667,0.71794,565200000.0
2006-04-24 16:10:00,0.71738,0.7179,0.71541,0.71682,426800000.0
2006-04-24 16:15:00,0.7167,0.71773,0.7167,0.71713,398000000.0
2006-04-24 16:20:00,0.71744,0.7178,0.71718,0.71737,113600000.0
2006-04-24 16:25:00,0.71742,0.71802,0.71722,0.71752,134800000.0
2006-04-24 16:30:00,0.71761,0.71826,0.7174,0.71772,743800000.0
2006-04-24 16:35:00,0.71787,0.71817,0.71751,0.71806,512800000.0
2006-04-24 16:40:00,0.71771,0.7187,0.71764,0.71821,408800000.0
2006-04-24 16:45:00,0.71854,0.71854,0.71762,0.7184,777400000.0
2006-04-24 16:50:00,0.71844,0.71849,0.71786,0.71831,596800000.0
2006-04-24 16:55:00,0.71771,0.71851,0.71762,0.71827,599400000.0
2006-04-24 17:00:00,0.71826,0.71883,0.71787,0.71829,692800000.0
2006-04-24 17:05:00,0.71777,0.7184,0.71772,0.71813,454800000.0
2006-04-24 17:10:00,0.71843,0.71853,0.7172,0.71734,543000000.0
2006-04-24 17:15:00,0.71743,0.71769,0.71695,0.71769,508600000.0
2006-04-24 17:20:00,0.71772,0.71805,0.71725,0.71747,285800000.0
2006-04-24 17:25:00,0.71755,0.71806,0.71732,0.71768,411000000.0
2006-04-24 17:30:00,0.71733,0.71793,0.7173,0.71736,453400000.0
2006-04-24 17:35:00,0.71748,0.71809,0.71726,0.7173,648400000.0
2006-04-24 17:40:00,0.71744,0.71792,0.71685,0.71705,226400000.0
2006-04-24 17:45:00,0.71727,0.71774,0.71684,0.71764,658400000.0
2006-04-24 17:50:00,0.71727,0.71759,0.71627,0.71692,187200000.0
2006-04-24 17:55:00,0.71726,0.71751,0.71681,0.71716,860600000.0
2006-04-24 18:00:00,0.71706,0.71748,0.71684,0.71718,274400000.0
2006-04-24 18:05:00,0.71722,0.71758,0.71676,0.71695,511800000.0
2006-04-24 18:10:00,0.71688,0.71729,0.71662,0.71704,134400000.0
2006-04-24 18:15:00,0.71725,0.7182,0.71708,0.71793,345000000.0
2006-04-24 18:20:00,0.71834,0.71834,0.71701,0.7172,470600000.0
2006-04-24 18:25:00,0.71741,0.71806,0.71672,0.71755,325800000.0
2006-04-24 18:30:00,0.71766,0.7183,0.71547,0.71764,239600000.0
2006-04-24 18:35:00,0.71767,0.71778,0.71581,0.71717,305600000.0
2006-04-24 18:40:00,0.71748,0.71752,0.71622,0.71664,201000000.0
2006-04-24 18:45:00,0.71664,0.71679,0.71558,0.71611,354400000.0
2006-04-24 18:50:00,0.71645,0.71686,0.7156,0.71653,216000000.0
2006-04-24 18:55:00,0.71686,0.71689,0.71609,0.71664,249600000.0
2006-04-24 19:00:00,0.71648,0.71702,0.71626,0.71677,196200000.0
2006-04-24 19:05:00,0.71675,0.71703,0.7164,0.71665,508800000.0
2006-04-24 19:10:00,0.71658,0.71688,0.71592,0.71613,244800000.0
2006-04-24 19:15:00,0.71613,0.71669,0.71589,0.71627,169400000.0
2006-04-24 19:20:00,0.71604,0.71651,0.71577,0.71622,153600000.0
2006-04-24 19:25:00,0.71598,0.71642,0.71503,0.71549,184000000.0
2006-04-24 19:30:00,0.7152,0.71601,0.71515,0.71542,204400000.0
2006-04-24 19:35:00,0.71558,0.71607,0.71539,0.71562,180000000.0
2006-04-24 19:40:00,0.71585,0.71597,0.71514,0.71559,172800000.0
2006-04-24 19:45:00,0.71522,0.71577,0.71509,0.71546,112000000.0
2006-04-24 19:50:00,0.71535,0.71575,0.71442,0.71449,177000000.0
2006-04-24 19:55:00,0.7149,0.7149,0.71369,0.71433,177600000.0
2006-04-24 20:00:00,0.71459,0.71468,0.71197,0.71391,189200000.0
2006-04-24 20:05:00,0.71389,0.71481,0.71366,0.71422,168800000.0
2006-04-24 20:10:00,0.71422,0.71457,0.71343,0.71367,179600000.0
2006-04-24 20:15:00,0.71364,0.71401,0.71262,0.7134,198400000.0
2006-04-24 20:20:00,0.71335,0.71369,0.71074,0.71341,175400000.0
2006-04-24 20:25:00,0.71345,0.71395,0.71301,0.71356,168400000.0
2006-04-24 20:30:00,0.7132,0.71375,0.71304,0.71318,186400000.0
2006-04-24 20:35:00,0.71331,0.71377,0.71296,0.7134,192200000.0
2006-04-24 20:40:00,0.71367,0.71369,0.71274,0.71304,174200000.0
2006-04-24 20:45:00,0.71336,0.71351,0.71237,0.71283,192000000.0
2006-04-24 20:50:00,0.71177,0.71291,0.71065,0.71248,92800000.0
2006-04-24 20:55:00,0.71214,0.71286,0.71172,0.71193,144000000.0
2006-04-24 21:00:00,0.71182,0.71235,0.71156,0.7118,160000000.0
2006-04-24 21:05:00,0.7122,0.71252,0.71195,0.7122,186000000.0
2006-04-24 21:10:00,0.71232,0.71255,0.71169,0.7121,152000000.0
2006-04-24 21:15:00,0.71209,0.7124,0.71191,0.71213,44800000.0
2006-04-24 21:20:00,0.71199,0.71237,0.71185,0.71223,64000000.0
2006-04-24 21:25:00,0.712,0.71228,0.70972,0.71204,130000000.0
2006-04-24 21:30:00,0.71206,0.71217,0.71161,0.71173,113600000.0
2006-04-24 21:35:00,0.71197,0.71219,0.71158,0.71186,86400000.0
2006-04-24 21:40:00,0.71187,0.71229,0.7117,0.7122,136000000.0
2006-04-24 21:45:00,0.71181,0.71227,0.71166,0.71188,75200000.0
2006-04-24 21:50:00,0.71181,0.71222,0.71167,0.71182,106000000.0
2006-04-24 21:55:00,0.71188,0.71218,0.71164,0.71191,67600000.0
2006-04-24 22:00:00,0.7118,0.7121,0.71142,0.71176,118400000.0
2006-04-24 22:05:00,0.71191,0.71201,0.71151,0.7117,62800000.0
2006-04-24 22:10:00,0.71166,0.71199,0.71121,0.71147,84800000.0
2006-04-24 22:15:00,0.71144,0.7121,0.70902,0.71167,153600000.0
2006-04-24 22:20:00,0.71178,0.71238,0.71153,0.7121,166400000.0
2006-04-24 22:25:00,0.71212,0.71242,0.71182,0.71226,113000000.0
2006-04-24 22:30:00,0.71201,0.7125,0.7118,0.71221,100800000.0
2006-04-24 22:35:00,0.71252,0.71253,0.71187,0.71219,110800000.0
2006-04-24 22:40:00,0.71199,0.71237,0.71179,0.71181,136400000.0
2006-04-24 22:45:00,0.71209,0.71236,0.71185,0.71229,61200000.0
2006-04-24 22:50:00,0.71236,0.71287,0.71185,0.71283,159400000.0
2006-04-24 22:55:00,0.71252,0.71294,0.71227,0.7125,92800000.0
2006-04-24 23:30:00,0.71317,0.71357,0.71281,0.71286,67600000.0
2006-04-24 23:35:00,0.71261,0.71322,0.71261,0.71295,61200000.0
2006-04-24 23:40:00,0.71326,0.71339,0.71194,0.71296,89600000.0
2006-04-24 23:50:00,0.71328,0.71356,0.7128,0.71323,134800000.0
2006-04-24 23:55:00,0.713,0.71348,0.71285,0.71336,118800000.0
2006-04-25 00:00:00,0.71326,0.7136,0.71304,0.71313,76800000.0
2006-04-25 00:05:00,0.71309,0.71371,0.71293,0.71341,157200000.0
2006-04-25 00:10:00,0.71322,0.7139,0.71302,0.7138,161600000.0
2006-04-25 00:15:00,0.71378,0.71396,0.71307,0.71356,143400000.0
2006-04-25 00:20:00,0.7131,0.71379,0.71309,0.71379,164000000.0
2006-04-25 00:25:00,0.71336,0.71397,0.71328,0.71389,98000000.0
2006-04-25 00:30:00,0.71366,0.71399,0.7133,0.71374,77600000.0
2006-04-25 00:40:00,0.71364,0.71403,0.71258,0.71385,106600000.0
2006-04-25 00:45:00,0.71395,0.71414,0.71361,0.71376,64000000.0
2006-04-25 00:50:00,0.7139,0.7142,0.71362,0.71384,40400000.0
2006-04-25 00:55:00,0.71396,0.71396,0.71325,0.71335,130000000.0
2006-04-25 01:00:00,0.71365,0.71422,0.71346,0.71367,153600000.0
2006-04-25 01:05:00,0.71413,0.71414,0.7121,0.71372,144000000.0
2006-04-25 01:10:00,0.71361,0.71389,0.71313,0.71377,142400000.0
2006-04-25 01:15:00,0.71365,0.71434,0.71349,0.71366,174200000.0
2006-04-25 01:20:00,0.71411,0.71455,0.71217,0.71441,186600000.0
2006-04-25 01:25:00,0.71427,0.71508,0.71404,0.71481,168000000.0
2006-04-25 01:30:00,0.71464,0.71523,0.71311,0.71452,162600000.0
2006-04-25 01:35:00,0.71417,0.71447,0.71327,0.71396,135800000.0
2006-04-25 01:40:00,0.7139,0.71426,0.71371,0.71391,91200000.0
2006-04-25 01:45:00,0.71384,0.71444,0.71377,0.71402,92800000.0
2006-04-25 01:50:00,0.71414,0.71491,0.71383,0.71452,162600000.0
2006-04-25 01:55:00,0.71492,0.71494,0.71431,0.71448,92200000.0
2006-04-25 02:00:00,0.71488,0.71494,0.71419,0.71449,91200000.0
2006-04-25 02:05:00,0.71454,0.7148,0.71421,0.71425,166400000.0
2006-04-25 02:10:00,0.71452,0.71502,0.71422,0.71481,147200000.0
2006-04-25 02:15:00,0.71444,0.71491,0.71425,0.71453,120400000.0
2006-04-25 02:20:00,0.71465,0.71529,0.71444,0.71521,94400000.0
2006-04-25 02:25:00,0.71511,0.71588,0.71379,0.71487,138000000.0
2006-04-25 02:30:00,0.71545,0.71569,0.7147,0.71478,138000000.0
2006-04-25 02:35:00,0.71499,0.71541,0.71479,0.71517,76800000.0
2006-04-25 02:40:00,0.71525,0.71558,0.71508,0.71516,51200000.0
2006-04-25 02:45:00,0.71526,0.71561,0.71463,0.71494,136000000.0
2006-04-25 02:50:00,0.71512,0.7154,0.71465,0.71482,136000000.0
2006-04-25 02:55:00,0.71519,0.71549,0.71441,0.71485,170000000.0
2006-04-25 03:00:00,0.71473,0.71487,0.71414,0.71414,174200000.0
2006-04-25 03:05:00,0.71416,0.71464,0.71395,0.71429,102800000.0
2006-04-25 03:10:00,0.71404,0.71446,0.71353,0.71393,185200000.0
2006-04-25 03:15:00,0.71355,0.71421,0.7109,0.71394,123000000.0
2006-04-25 03:20:00,0.71388,0.7143,0.71379,0.71418,175400000.0
2006-04-25 03:25:00,0.71381,0.71412,0.71347,0.71354,139600000.0
2006-04-25 03:30:00,0.71375,0.71417,0.71355,0.71372,49600000.0
2006-04-25 03:35:00,0.71405,0.7143,0.71372,0.71398,100800000.0
2006-04-25 03:40:00,0.71395,0.71467,0.71392,0.71425,157800000.0
2006-04-25 03:45:00,0.71464,0.71483,0.71417,0.71478,112000000.0
2006-04-25 03:50:00,0.71487,0.71487,0.71308,0.71442,156800000.0
2006-04-25 03:55:00,0.71456,0.71478,0.71415,0.71475,148200000.0
2006-04-25 04:00:00,0.71479,0.71486,0.71407,0.71407,81600000.0
2006-04-25 04:05:00,0.71433,0.7147,0.71413,0.71434,14400000.0
2006-04-25 04:10:00,0.71467,0.71478,0.71414,0.71427,75200000.0
2006-04-25 04:15:00,0.71449,0.71473,0.71419,0.7147,82400000.0
2006-04-25 04:20:00,0.71421,0.71471,0.71421,0.71471,24400000.0
2006-04-25 04:25:00,0.7143,0.71476,0.71404,0.71476,48400000.0
2006-04-25 04:30:00,0.71473,0.71483,0.71411,0.71453,100200000.0
2006-04-25 04:35:00,0.71464,0.71471,0.71413,0.71445,64400000.0
2006-04-25 04:40:00,0.71461,0.71463,0.71422,0.71422,38400000.0
2006-04-25 04:45:00,0.714,0.71454,0.714,0.71424,96000000.0
2006-04-25 04:50:00,0.71422,0.71448,0.71383,0.71389,88000000.0
2006-04-25 04:55:00,0.71424,0.71462,0.71387,0.71427,153600000.0
2006-04-25 05:00:00,0.71415,0.71449,0.7124,0.71429,94200000.0
2006-04-25 05:05:00,0.71412,0.71461,0.71392,0.71434,124200000.0
2006-04-25 05:10:00,0.71417,0.71481,0.71417,0.71444,91600000.0
2006-04-25 05:15:00,0.71443,0.71478,0.71408,0.71435,65600000.0
2006-04-25 05:20:00,0.71462,0.71462,0.71326,0.71412,110800000.0
2006-04-25 05:25:00,0.71393,0.71437,0.71381,0.71436,58600000.0
2006-04-25 05:30:00,0.7143,0.71449,0.71364,0.71448,108800000.0
2006-04-25 05:40:00,0.71394,0.71445,0.71174,0.71388,129600000.0
2006-04-25 05:50:00,0.71434,0.7144,0.71383,0.71406,57600000.0
2006-04-25 05:55:00,0.71379,0.71441,0.71298,0.71385,129400000.0
2006-04-25 06:00:00,0.71401,0.71427,0.71359,0.71395,95400000.0
2006-04-25 06:05:00,0.71417,0.71456,0.71394,0.7145,173200000.0
2006-04-25 06:10:00,0.7142,0.71444,0.71399,0.71444,38400000.0
2006-04-25 06:20:00,0.71433,0.71462,0.71394,0.71437,81000000.0
2006-04-25 06:25:00,0.71434,0.71461,0.71406,0.71427,104000000.0
2006-04-25 06:30:00,0.71414,0.71446,0.71396,0.71431,66600000.0
2006-04-25 06:35:00,0.71414,0.71458,0.71385,0.71458,105600000.0
2006-04-25 06:40:00,0.71435,0.71482,0.71419,0.71482,64000000.0
2006-04-25 06:45:00,0.71481,0.71481,0.71433,0.71456,24400000.0
2006-04-25 06:50:00,0.71488,0.71494,0.7143,0.71443,115200000.0
2006-04-25 06:55:00,0.71467,0.71513,0.71428,0.71453,110800000.0
2006-04-25 07:00:00,0.71513,0.71513,0.71456,0.71475,67200000.0
2006-04-25 07:05:00,0.7148,0.71509,0.71446,0.71468,139200000.0
2006-04-25 07:15:00,0.71452,0.71491,0.714,0.71419,134800000.0
2006-04-25 07:20:00,0.71437,0.71461,0.71382,0.71394,81600000.0
2006-04-25 07:25:00,0.71392,0.71449,0.71392,0.71419,72000000.0
2006-04-25 07:30:00,0.7139,0.71442,0.71381,0.71403,62400000.0
2006-04-25 07:35:00,0.71406,0.71433,0.71367,0.71393,153600000.0
2006-04-25 07:40:00,0.71401,0.71439,0.71346,0.71409,162000000.0
2006-04-25 07:45:00,0.71388,0.71449,0.71346,0.71385,171600000.0
2006-04-25 07:50:00,0.714,0.71502,0.71297,0.71443,225000000.0
2006-04-25 07:55:00,0.71473,0.71502,0.71425,0.7145,109800000.0
2006-04-25 08:00:00,0.71415,0.71486,0.71399,0.71442,211000000.0
2006-04-25 08:05:00,0.71457,0.71462,0.71396,0.71453,95400000.0
2006-04-25 08:10:00,0.71397,0.71455,0.71383,0.71416,177600000.0
2006-04-25 08:15:00,0.71394,0.71442,0.71377,0.71416,178000000.0
2006-04-25 08:20:00,0.71407,0.71505,0.71198,0.71505,210000000.0
2006-04-25 08:25:00,0.71483,0.71511,0.71408,0.71437,188800000.0
2006-04-25 08:30:00,0.71461,0.71461,0.71384,0.71438,119400000.0
2006-04-25 08:35:00,0.71404,0.7143,0.71367,0.71384,70800000.0
2006-04-25 08:40:00,0.71389,0.71443,0.71368,0.71436,144000000.0
2006-04-25 08:45:00,0.71401,0.71449,0.71396,0.71419,62400000.0
2006-04-25 08:50:00,0.7141,0.71435,0.71381,0.71404,33600000.0
2006-04-25 08:55:00,0.71424,0.71448,0.71233,0.71383,190400000.0
2006-04-25 09:00:00,0.71407,0.71437,0.71352,0.71409,192400000.0
2006-04-25 09:05:00,0.71386,0.71432,0.71329,0.71391,116800000.0
2006-04-25 09:10:00,0.7132,0.71403,0.7132,0.71392,154400000.0
2006-04-25 09:15:00,0.71268,0.7138,0.71127,0.71358,178600000.0
2006-04-25 09:20:00,0.71347,0.71394,0.71295,0.71394,173200000.0
2006-04-25 09:25:00,0.71367,0.71425,0.71341,0.714,67200000.0
2006-04-25 09:30:00,0.71423,0.71429,0.71372,0.7142,72000000.0
2006-04-25 09:35:00,0.71404,0.71404,0.71275,0.71355,136400000.0
2006-04-25 09:40:00,0.71269,0.71408,0.711,0.71368,178000000.0
2006-04-25 09:45:00,0.71381,0.71393,0.71317,0.71333,197200000.0
2006-04-25 09:50:00,0.71305,0.7135,0.71285,0.71344,105600000.0
2006-04-25 09:55:00,0.71304,0.71335,0.71256,0.71327,197200000.0
2006-04-25 10:00:00,0.71324,0.71388,0.71287,0.71374,211600000.0
2006-04-25 10:05:00,0.71394,0.71399,0.71254,0.71254,136000000.0
2006-04-25 10:10:00,0.7132,0.71391,0.71294,0.71389,168000000.0
2006-04-25 10:15:00,0.71353,0.71383,0.71301,0.71332,192200000.0
2006-04-25 10:20:00,0.71325,0.71354,0.71098,0.71304,115200000.0
2006-04-25 10:25:00,0.71286,0.71341,0.71209,0.71269,182200000.0
2006-04-25 10:30:00,0.71265,0.713,0.71141,0.71277,211200000.0
2006-04-25 10:35:00,0.71278,0.71284,0.7123,0.71238,72000000.0
2006-04-25 10:40:00,0.71266,0.71271,0.71202,0.71225,168000000.0
2006-04-25 10:45:00,0.71247,0.71282,0.71154,0.71172,206200000.0
2006-04-25 10:50:00,0.71172,0.71219,0.71149,0.71172,202000000.0
2006-04-25 10:55:00,0.71168,0.71265,0.71153,0.71218,201600000.0
2006-04-25 11:00:00,0.71228,0.71228,0.71141,0.71175,195200000.0
2006-04-25 11:05:00,0.71157,0.71213,0.70912,0.71163,196800000.0
2006-04-25 11:10:00,0.71178,0.71267,0.71155,0.71251,206400000.0
2006-04-25 11:15:00,0.71238,0.71263,0.71206,0.71253,100800000.0
2006-04-25 11:20:00,0.71227,0.71286,0.712,0.71254,106000000.0
2006-04-25 11:25:00,0.71263,0.71317,0.71227,0.71276,169600000.0
2006-04-25 11:30:00,0.71274,0.71339,0.71246,0.71317,202600000.0
2006-04-25 11:35:00,0.71308,0.71374,0.71275,0.71346,148800000.0
2006-04-25 11:40:00,0.7132,0.71358,0.71298,0.71324,120000000.0
2006-04-25 11:45:00,0.713,0.71363,0.71247,0.71338,196200000.0
2006-04-25 11:50:00,0.71299,0.71349,0.7112,0.71324,171600000.0
2006-04-25 11:55:00,0.71321,0.71374,0.71284,0.71365,138600000.0
2006-04-25 12:00:00,0.71313,0.71364,0.71297,0.71325,172200000.0
2006-04-25 12:05:00,0.71314,0.7134,0.71283,0.71304,105600000.0
2006-04-25 12:10:00,0.71325,0.71329,0.71266,0.71323,139200000.0
2006-04-25 12:15:00,0.71299,0.71359,0.71273,0.71307,209000000.0
2006-04-25 12:20:00,0.71302,0.71371,0.713,0.71358,120400000.0
2006-04-25 12:25:00,0.71372,0.7138,0.7132,0.7132,38400000.0
2006-04-25 12:30:00,0.71332,0.71373,0.71314,0.71364,76800000.0
2006-04-25 12:35:00,0.71341,0.71377,0.71309,0.71328,116200000.0
2006-04-25 12:40:00,0.71332,0.71391,0.71322,0.71391,130000000.0
2006-04-25 12:45:00,0.71363,0.71405,0.71327,0.71377,196800000.0
2006-04-25 12:50:00,0.71393,0.71399,0.71316,0.71381,212000000.0
2006-04-25 12:55:00,0.7135,0.7145,0.71325,0.71414,162600000.0
2006-04-25 13:00:00,0.71406,0.71439,0.71317,0.71401,181800000.0
2006-04-25 13:05:00,0.71405,0.7144,0.71367,0.71428,218400000.0
2006-04-25 13:10:00,0.71432,0.7147,0.71382,0.71438,120000000.0
2006-04-25 13:15:00,0.71424,0.71479,0.71399,0.71418,134400000.0
2006-04-25 13:20:00,0.71401,0.71451,0.71363,0.71421,114600000.0
2006-04-25 13:25:00,0.71422,0.71452,0.7138,0.71452,139600000.0
2006-04-25 13:30:00,0.71427,0.71477,0.71375,0.71407,191400000.0
2006-04-25 13:35:00,0.71459,0.71487,0.71406,0.71432,206400000.0
2006-04-25 13:40:00,0.7142,0.71475,0.71408,0.71424,120000000.0
2006-04-25 13:45:00,0.71437,0.71463,0.7135,0.71445,395400000.0
2006-04-25 13:50:00,0.71406,0.71457,0.71289,0.71448,292200000.0
2006-04-25 13:55:00,0.71435,0.71463,0.71374,0.71433,202000000.0
2006-04-25 14:00:00,0.71406,0.71485,0.71399,0.71437,258400000.0
2006-04-25 14:05:00,0.7145,0.71548,0.71431,0.71548,244800000.0
2006-04-25 14:10:00,0.71507,0.71571,0.7147,0.71555,288400000.0
2006-04-25 14:20:00,0.71564,0.71632,0.71556,0.71582,203600000.0
2006-04-25 14:25:00,0.71546,0.71602,0.71499,0.71523,617800000.0
2006-04-25 14:30:00,0.7155,0.7155,0.7135,0.71374,273000000.0
2006-04-25 14:35:00,0.71357,0.71398,0.71309,0.71364,387200000.0
2006-04-25 14:40:00,0.71336,0.71382,0.71296,0.71368,484800000.0
2006-04-25 14:45:00,0.71366,0.71391,0.713,0.71332,297600000.0
2006-04-25 14:50:00,0.71367,0.71392,0.71316,0.71361,360000000.0
2006-04-25 14:55:00,0.71343,0.71374,0.71302,0.71323,264400000.0
2006-04-25 15:00:00,0.71344,0.71393,0.71182,0.71261,326800000.0
2006-04-25 15:05:00,0.71252,0.71252,0.7116,0.7121,236800000.0
2006-04-25 15:10:00,0.71183,0.71225,0.71087,0.71117,452000000.0
2006-04-25 15:15:00,0.71118,0.7115,0.7091,0.71002,248400000.0
2006-04-25 15:20:00,0.71036,0.71062,0.70972,0.70998,325200000.0
2006-04-25 15:25:00,0.71022,0.71053,0.70836,0.71027,412000000.0
2006-04-25 15:30:00,0.70947,0.71063,0.70667,0.70995,402000000.0
2006-04-25 15:35:00,0.70993,0.71026,0.70956,0.71002,431400000.0
2006-04-25 15:40:00,0.70925,0.70975,0.70893,0.70922,288400000.0
2006-04-25 15:45:00,0.70959,0.70959,0.70796,0.70907,366200000.0
2006-04-25 15:50:00,0.70888,0.7094,0.7086,0.70886,356000000.0
2006-04-25 15:55:00,0.70913,0.70922,0.70825,0.70842,273600000.0
2006-04-25 16:00:00,0.70877,0.70886,0.70803,0.70846,494200000.0
2006-04-25 16:05:00,0.70876,0.70901,0.70799,0.70876,563600000.0
2006-04-25 16:10:00,0.70857,0.70934,0.70663,0.70866,427200000.0
2006-04-25 16:15:00,0.70838,0.70888,0.70762,0.70799,397200000.0
2006-04-25 16:20:00,0.70791,0.70877,0.70777,0.70851,405600000.0
2006-04-25 16:25:00,0.70874,0.70897,0.70807,0.70852,288000000.0
2006-04-25 16:30:00,0.70801,0.70849,0.70766,0.70787,744800000.0
2006-04-25 16:35:00,0.70807,0.70841,0.70655,0.70655,546400000.0
2006-04-25 16:40:00,0.70656,0.70686,0.7057,0.70618,405200000.0
2006-04-25 16:45:00,0.70631,0.70712,0.70612,0.70698,777800000.0
2006-04-25 16:50:00,0.70694,0.70782,0.70661,0.70724,595200000.0
2006-04-25 16:55:00,0.70714,0.70774,0.70645,0.70674,607200000.0
2006-04-25 17:00:00,0.70657,0.70738,0.70645,0.70697,714400000.0
2006-04-25 17:05:00,0.70682,0.70745,0.70674,0.70695,490000000.0
2006-04-25 17:10:00,0.70705,0.70761,0.70689,0.70731,540400000.0
2006-04-25 17:15:00,0.70784,0.70822,0.70726,0.70767,508800000.0
2006-04-25 17:20:00,0.70796,0.70826,0.70767,0.70781,197200000.0
2006-04-25 17:25:00,0.7081,0.70834,0.70695,0.70716,413600000.0
2006-04-25 17:30:00,0.70689,0.70751,0.70675,0.70693,450600000.0
2006-04-25 17:35:00,0.70722,0.70745,0.70626,0.70656,816000000.0
2006-04-25 17:40:00,0.70675,0.70747,0.70657,0.70696,370400000.0
2006-04-25 17:45:00,0.70669,0.70741,0.70613,0.70699,480400000.0
2006-04-25 17:50:00,0.70696,0.70727,0.70624,0.70685,481800000.0
2006-04-25 17:55:00,0.70674,0.70731,0.70631,0.70642,856200000.0
2006-04-25 18:00:00,0.70663,0.70663,0.70603,0.70625,588800000.0
2006-04-25 18:05:00,0.70657,0.70664,0.70554,0.70591,982200000.0
2006-04-25 18:10:00,0.70594,0.70627,0.70558,0.70593,316800000.0
2006-04-25 18:15:00,0.70595,0.70658,0.70577,0.70627,354400000.0
2006-04-25 18:20:00,0.70637,0.70683,0.70588,0.70657,468400000.0
2006-04-25 18:25:00,0.70618,0.70681,0.70573,0.70635,154000000.0
2006-04-25 18:30:00,0.70656,0.70718,0.70379,0.70689,240400000.0
2006-04-25 18:35:00,0.70674,0.70721,0.70516,0.70631,291400000.0
2006-04-25 18:40:00,0.70657,0.70714,0.7063,0.70687,201400000.0
2006-04-25 18:45:00,0.70673,0.70721,0.70589,0.70721,119400000.0
2006-04-25 18:50:00,0.70695,0.7072,0.70631,0.70652,176400000.0
2006-04-25 18:55:00,0.70651,0.7068,0.70607,0.70672,206200000.0
2006-04-25 19:00:00,0.70677,0.70703,0.70652,0.70663,124800000.0
2006-04-25 19:05:00,0.70697,0.70702,0.70636,0.70636,138600000.0
2006-04-25 19:10:00,0.70645,0.70674,0.70626,0.70668,124600000.0
2006-04-25 19:15:00,0.70632,0.70672,0.70522,0.70577,100200000.0
2006-04-25 19:20:00,0.70604,0.70663,0.70597,0.70635,157200000.0
2006-04-25 19:25:00,0.7066,0.70675,0.70611,0.70653,138600000.0
2006-04-25 19:30:00,0.70626,0.7066,0.70579,0.70589,140800000.0
2006-04-25 19:35:00,0.7063,0.7063,0.70567,0.70589,108800000.0
2006-04-25 19:40:00,0.70603,0.70628,0.70577,0.70603,76800000.0
2006-04-25 19:45:00,0.70602,0.70626,0.70567,0.70585,110200000.0
2006-04-25 19:50:00,0.70612,0.70623,0.70568,0.70596,101200000.0
2006-04-25 19:55:00,0.70597,0.70645,0.70568,0.70645,115200000.0
2006-04-25 20:00:00,0.70611,0.70646,0.70496,0.70636,72000000.0
2006-04-25 20:05:00,0.70578,0.70631,0.70556,0.70596,100800000.0
2006-04-25 20:10:00,0.70615,0.70623,0.70561,0.70609,110400000.0
2006-04-25 20:15:00,0.70579,0.70611,0.7055,0.7056,198400000.0
2006-04-25 20:20:00,0.70497,0.70596,0.70341,0.70593,100200000.0
2006-04-25 20:25:00,0.70566,0.70594,0.7054,0.70562,100800000.0
2006-04-25 20:30:00,0.70593,0.70598,0.70516,0.70545,127400000.0
2006-04-25 20:35:00,0.70595,0.70601,0.70528,0.70534,157200000.0
2006-04-25 20:40:00,0.70556,0.7062,0.70524,0.70562,124800000.0
2006-04-25 20:45:00,0.7059,0.70636,0.70552,0.70609,148800000.0
2006-04-25 20:50:00,0.70623,0.70634,0.70397,0.70598,179200000.0
2006-04-25 20:55:00,0.70599,0.70625,0.70523,0.70547,177600000.0
2006-04-25 21:00:00,0.70558,0.70566,0.70505,0.70543,94400000.0
2006-04-25 21:05:00,0.70532,0.70564,0.70493,0.70533,154000000.0
2006-04-25 21:10:00,0.70508,0.70533,0.70473,0.70524,118400000.0
2006-04-25 21:15:00,0.70534,0.70537,0.70478,0.70509,38400000.0
2006-04-25 21:20:00,0.70511,0.7057,0.70503,0.70559,78400000.0
2006-04-25 21:25:00,0.70521,0.70573,0.70505,0.70542,79400000.0
2006-04-25 21:30:00,0.7056,0.70568,0.70519,0.70543,90600000.0
2006-04-25 21:35:00,0.70532,0.70589,0.70523,0.70576,137600000.0
2006-04-25 21:40:00,0.70575,0.70588,0.70372,0.70533,105600000.0
2006-04-25 21:45:00,0.70531,0.70595,0.70531,0.70584,76800000.0
2006-04-25 21:50:00,0.70558,0.70585,0.70493,0.70582,59600000.0
2006-04-25 21:55:00,0.70519,0.7059,0.70519,0.70565,72000000.0
2006-04-25 22:00:00,0.70543,0.70593,0.70521,0.70553,93200000.0
2006-04-25 22:05:00,0.7055,0.7058,0.70524,0.70524,105600000.0
2006-04-25 22:10:00,0.70573,0.70591,0.70533,0.70541,56000000.0
2006-04-25 22:15:00,0.70587,0.70591,0.70277,0.70375,38400000.0
2006-04-25 22:20:00,0.70548,0.70578,0.70516,0.70526,36800000.0
2006-04-25 22:25:00,0.70576,0.70596,0.70524,0.70573,92800000.0
2006-04-25 22:30:00,0.70548,0.70583,0.70493,0.70577,101200000.0
2006-04-25 22:35:00,0.70548,0.70581,0.70532,0.70546,62400000.0
2006-04-25 22:40:00,0.70566,0.70576,0.70527,0.70532,64000000.0
2006-04-25 22:45:00,0.70544,0.70583,0.70523,0.7055,129600000.0
2006-04-25 22:50:00,0.70576,0.70585,0.70527,0.70574,104400000.0
2006-04-25 22:55:00,0.70534,0.70571,0.70519,0.70542,38400000.0
2006-04-25 23:30:00,0.70553,0.70717,0.70542,0.70707,105600000.0
2006-04-25 23:35:00,0.70641,0.70733,0.7055,0.70705,99200000.0
2006-04-25 23:40:00,0.70681,0.70732,0.70681,0.70725,38400000.0
2006-04-25 23:45:00,0.70725,0.70725,0.70617,0.70649,180800000.0
2006-04-25 23:50:00,0.70654,0.70702,0.706,0.70689,164800000.0
2006-04-25 23:55:00,0.70653,0.7071,0.70626,0.7071,152000000.0
2006-04-26 00:00:00,0.70707,0.70728,0.70646,0.70646,105600000.0
2006-04-26 00:05:00,0.70711,0.70743,0.70673,0.70698,124800000.0
2006-04-26 00:15:00,0.70709,0.70743,0.70679,0.70712,76800000.0
2006-04-26 00:20:00,0.70702,0.7073,0.7066,0.7073,133800000.0
2006-04-26 00:25:00,0.70704,0.70762,0.70685,0.70694,138000000.0
2006-04-26 00:30:00,0.70727,0.70742,0.70673,0.7073,110400000.0
2006-04-26 00:35:00,0.70678,0.70731,0.70678,0.70731,24000000.0
2006-04-26 00:40:00,0.70734,0.70752,0.70681,0.70707,96800000.0
2006-04-26 00:45:00,0.7074,0.70751,0.70709,0.70711,30400000.0
2006-04-26 00:50:00,0.70709,0.7075,0.70709,0.70722,20800000.0
2006-04-26 00:55:00,0.70718,0.7076,0.70679,0.70706,110400000.0
2006-04-26 01:00:00,0.7072,0.70765,0.707,0.70764,91200000.0
2006-04-26 01:05:00,0.70723,0.70765,0.70715,0.70757,38400000.0
2006-04-26 01:20:00,0.70761,0.70768,0.70482,0.70753,99600000.0
2006-04-26 01:25:00,0.70754,0.70757,0.70687,0.70751,120000000.0
2006-04-26 01:30:00,0.70761,0.70777,0.7072,0.70759,99600000.0
2006-04-26 01:35:00,0.70735,0.70776,0.70715,0.70754,66000000.0
2006-04-26 01:45:00,0.70756,0.70781,0.70735,0.70776,33600000.0
2006-04-26 01:50:00,0.70772,0.70778,0.70598,0.70673,145600000.0
2006-04-26 01:55:00,0.70683,0.70763,0.70675,0.70711,167400000.0
2006-04-26 02:00:00,0.707,0.70758,0.7068,0.70733,91000000.0
2006-04-26 02:05:00,0.70754,0.70754,0.70701,0.70701,38400000.0
2006-04-26 02:10:00,0.70713,0.70766,0.70693,0.70724,105600000.0
2006-04-26 02:15:00,0.70699,0.70753,0.70693,0.70745,137400000.0
2006-04-26 02:20:00,0.70708,0.70766,0.70697,0.70747,137600000.0
2006-04-26 02:25:00,0.70705,0.70751,0.70559,0.70683,102400000.0
2006-04-26 02:30:00,0.70733,0.70768,0.70712,0.70732,52800000.0
2006-04-26 02:35:00,0.70767,0.7078,0.70714,0.70744,144000000.0
2006-04-26 02:40:00,0.70743,0.70817,0.70478,0.70733,125200000.0
2006-04-26 02:45:00,0.70759,0.70787,0.70737,0.70741,48400000.0
2006-04-26 02:50:00,0.70776,0.70845,0.70768,0.70817,56000000.0
2006-04-26 02:55:00,0.70846,0.70848,0.70799,0.7082,67200000.0
2006-04-26 03:00:00,0.7079,0.70883,0.7079,0.70861,105600000.0
2006-04-26 03:05:00,0.70901,0.70967,0.70879,0.70928,177600000.0
2006-04-26 03:10:00,0.70928,0.7095,0.70852,0.70915,195200000.0
2006-04-26 03:15:00,0.70879,0.70934,0.70654,0.70904,99200000.0
2006-04-26 03:20:00,0.70897,0.70924,0.70858,0.70872,136000000.0
2006-04-26 03:25:00,0.70891,0.70962,0.70864,0.70868,177600000.0
2006-04-26 03:30:00,0.70933,0.71057,0.70746,0.7103,163600000.0
2006-04-26 03:35:00,0.71019,0.71048,0.70884,0.70891,180800000.0
2006-04-26 03:40:00,0.70831,0.70885,0.70816,0.7083,168000000.0
2006-04-26 03:45:00,0.7084,0.70889,0.70829,0.70846,132800000.0
2006-04-26 03:50:00,0.70878,0.70885,0.70747,0.70827,187600000.0
2006-04-26 03:55:00,0.70835,0.70859,0.70779,0.70854,206400000.0
2006-04-26 04:00:00,0.70837,0.70865,0.70794,0.70808,100800000.0
2006-04-26 04:05:00,0.70858,0.70914,0.70816,0.70861,120000000.0
2006-04-26 04:10:00,0.7093,0.7093,0.70874,0.70895,120000000.0
2006-04-26 04:15:00,0.70898,0.70926,0.7083,0.70864,147200000.0
2006-04-26 04:20:00,0.70877,0.70877,0.70823,0.70823,67200000.0
2006-04-26 04:25:00,0.70831,0.70914,0.708,0.7091,147000000.0
2006-04-26 04:30:00,0.70876,0.70938,0.70843,0.70895,158400000.0
2006-04-26 04:35:00,0.70925,0.7101,0.70877,0.70985,187200000.0
2006-04-26 04:40:00,0.7098,0.71007,0.7094,0.70958,143400000.0
2006-04-26 04:45:00,0.70944,0.70973,0.70916,0.70966,128000000.0
2006-04-26 04:50:00,0.70916,0.70971,0.70914,0.70938,83200000.0
2006-04-26 04:55:00,0.70954,0.70995,0.70914,0.70968,154400000.0
2006-04-26 05:00:00,0.70993,0.71012,0.70794,0.70983,107200000.0
2006-04-26 05:05:00,0.70971,0.71032,0.7095,0.71016,123600000.0
2006-04-26 05:10:00,0.70979,0.71022,0.70953,0.70996,106600000.0
2006-04-26 05:15:00,0.70975,0.71014,0.70956,0.70985,33600000.0
2006-04-26 05:20:00,0.70984,0.7101,0.70926,0.70948,134200000.0
2006-04-26 05:25:00,0.70927,0.71023,0.70927,0.70997,120000000.0
2006-04-26 05:30:00,0.71015,0.7104,0.70925,0.70995,143200000.0
2006-04-26 05:35:00,0.70991,0.71037,0.70976,0.70976,126800000.0
2006-04-26 05:40:00,0.71001,0.71101,0.71001,0.71093,129600000.0
2006-04-26 05:45:00,0.71103,0.71198,0.71074,0.71149,156000000.0
2006-04-26 05:50:00,0.71149,0.71197,0.71133,0.71144,150800000.0
2006-04-26 05:55:00,0.71152,0.71158,0.71084,0.71131,179200000.0
2006-04-26 06:00:00,0.71128,0.71147,0.71065,0.71084,101600000.0
2006-04-26 06:05:00,0.71052,0.71111,0.71043,0.71111,120400000.0
2006-04-26 06:10:00,0.71089,0.71127,0.71073,0.71088,161000000.0
2006-04-26 06:15:00,0.71134,0.71144,0.71093,0.7112,33600000.0
2006-04-26 06:20:00,0.71147,0.71147,0.71076,0.71076,110800000.0
2006-04-26 06:25:00,0.71109,0.71109,0.71047,0.71079,100800000.0
2006-04-26 06:30:00,0.71116,0.71145,0.71076,0.71119,51200000.0
2006-04-26 06:40:00,0.71102,0.71163,0.71102,0.7112,109200000.0
2006-04-26 06:45:00,0.7114,0.71165,0.71088,0.71153,130400000.0
2006-04-26 06:50:00,0.71104,0.7117,0.71102,0.71116,181800000.0
2006-04-26 06:55:00,0.71143,0.71237,0.7112,0.71191,164200000.0
2006-04-26 07:00:00,0.71228,0.71262,0.71206,0.71262,28800000.0
2006-04-26 07:05:00,0.7127,0.71403,0.71236,0.71271,201600000.0
2006-04-26 07:10:00,0.71271,0.71318,0.71219,0.71252,174400000.0
2006-04-26 07:15:00,0.71252,0.71281,0.71183,0.71246,169600000.0
2006-04-26 07:20:00,0.71203,0.71294,0.71189,0.7128,109800000.0
2006-04-26 07:25:00,0.71222,0.71274,0.71209,0.71232,140200000.0
2006-04-26 07:30:00,0.71224,0.713,0.712,0.71266,159400000.0
2006-04-26 07:35:00,0.71277,0.71346,0.71263,0.7129,201400000.0
2006-04-26 07:40:00,0.71276,0.71323,0.71251,0.71257,57600000.0
2006-04-26 07:45:00,0.71305,0.7133,0.7122,0.71273,174200000.0
2006-04-26 07:50:00,0.71345,0.71393,0.71168,0.71355,171600000.0
2006-04-26 07:55:00,0.71392,0.71448,0.71353,0.7141,182200000.0
2006-04-26 08:00:00,0.71372,0.71423,0.71316,0.71381,211600000.0
2006-04-26 08:05:00,0.71362,0.71396,0.71309,0.71353,153400000.0
2006-04-26 08:10:00,0.71351,0.71369,0.7131,0.7133,108800000.0
2006-04-26 08:15:00,0.71352,0.71352,0.71144,0.7117,177000000.0
2006-04-26 08:20:00,0.712,0.71212,0.70992,0.71174,211200000.0
2006-04-26 08:25:00,0.712,0.71229,0.71142,0.71194,181200000.0
2006-04-26 08:30:00,0.71183,0.71221,0.71129,0.7115,205800000.0
2006-04-26 08:35:00,0.71133,0.71185,0.71109,0.71128,110400000.0
2006-04-26 08:40:00,0.71103,0.71152,0.71082,0.71147,145600000.0
2006-04-26 08:45:00,0.71143,0.71159,0.71084,0.71121,134400000.0
2006-04-26 08:50:00,0.7113,0.71161,0.70908,0.71101,163200000.0
2006-04-26 08:55:00,0.71111,0.71185,0.70979,0.71125,144800000.0
2006-04-26 09:00:00,0.7114,0.71151,0.71085,0.71093,91000000.0
2006-04-26 09:05:00,0.71067,0.71117,0.70974,0.71094,163600000.0
2006-04-26 09:10:00,0.70999,0.71062,0.70944,0.71006,153600000.0
2006-04-26 09:15:00,0.70946,0.71017,0.7075,0.7096,195000000.0
2006-04-26 09:20:00,0.7095,0.71019,0.70918,0.71018,171200000.0
2006-04-26 09:25:00,0.70969,0.71008,0.70897,0.70922,181800000.0
2006-04-26 09:30:00,0.7092,0.70981,0.70894,0.70923,201200000.0
2006-04-26 09:35:00,0.70924,0.70952,0.70867,0.7093,176400000.0
2006-04-26 09:40:00,0.70931,0.70997,0.70708,0.7096,204200000.0
2006-04-26 09:45:00,0.70951,0.70979,0.70913,0.70966,197200000.0
2006-04-26 09:50:00,0.70949,0.70979,0.70883,0.70915,177000000.0
2006-04-26 09:55:00,0.70934,0.70974,0.70881,0.70937,158200000.0
2006-04-26 10:00:00,0.70946,0.70985,0.70906,0.70906,211200000.0
2006-04-26 10:05:00,0.70934,0.70986,0.70878,0.70915,187600000.0
2006-04-26 10:10:00,0.70951,0.70951,0.70858,0.70887,206800000.0
2006-04-26 10:15:00,0.7091,0.70939,0.70863,0.70898,192400000.0
2006-04-26 10:20:00,0.70881,0.70937,0.70861,0.70931,162600000.0
2006-04-26 10:25:00,0.70937,0.70951,0.70864,0.7089,143400000.0
2006-04-26 10:30:00,0.70899,0.70923,0.70766,0.70895,210600000.0
2006-04-26 10:35:00,0.70875,0.7094,0.70835,0.70919,192000000.0
2006-04-26 10:40:00,0.70867,0.70935,0.7081,0.70931,198400000.0
2006-04-26 10:45:00,0.70929,0.70937,0.70855,0.70914,206800000.0
2006-04-26 10:50:00,0.70915,0.70923,0.7084,0.70881,201800000.0
2006-04-26 10:55:00,0.70905,0.70922,0.70831,0.70868,148200000.0
2006-04-26 11:00:00,0.7087,0.70969,0.7087,0.70922,186600000.0
2006-04-26 11:05:00,0.70951,0.70965,0.70806,0.70903,154000000.0
2006-04-26 11:10:00,0.70878,0.70934,0.70836,0.70866,206800000.0
2006-04-26 11:15:00,0.70861,0.7089,0.70831,0.70851,166800000.0
2006-04-26 11:20:00,0.7088,0.70894,0.7082,0.70859,197200000.0
2006-04-26 11:25:00,0.70908,0.70916,0.70831,0.70888,168000000.0
2006-04-26 11:30:00,0.7091,0.70913,0.708,0.70869,151800000.0
2006-04-26 11:35:00,0.70833,0.70925,0.70803,0.70913,120400000.0
2006-04-26 11:40:00,0.70886,0.70965,0.70874,0.70951,163200000.0
2006-04-26 11:45:00,0.70941,0.70974,0.70871,0.70915,195600000.0
2006-04-26 11:50:00,0.70925,0.70978,0.70798,0.7092,157800000.0
2006-04-26 11:55:00,0.70944,0.71003,0.70919,0.71003,138600000.0
2006-04-26 12:00:00,0.70972,0.71009,0.70777,0.7095,192000000.0
2006-04-26 12:05:00,0.70918,0.70982,0.70908,0.70926,94800000.0
2006-04-26 12:10:00,0.70914,0.70965,0.70876,0.70902,172800000.0
2006-04-26 12:15:00,0.7093,0.70968,0.70905,0.70953,139600000.0
2006-04-26 12:20:00,0.70924,0.70993,0.70743,0.70919,172200000.0
2006-04-26 12:25:00,0.70924,0.7097,0.70722,0.70932,144000000.0
2006-04-26 12:30:00,0.7093,0.70972,0.70909,0.70968,110400000.0
2006-04-26 12:35:00,0.70935,0.71015,0.70897,0.70995,145600000.0
2006-04-26 12:40:00,0.71005,0.71012,0.70905,0.70973,162000000.0
2006-04-26 12:45:00,0.70968,0.71005,0.7092,0.70975,196200000.0
2006-04-26 12:50:00,0.70961,0.70987,0.70902,0.70935,212000000.0
2006-04-26 12:55:00,0.70946,0.71,0.70917,0.70978,148800000.0
2006-04-26 13:00:00,0.70968,0.71005,0.70886,0.70998,182800000.0
2006-04-26 13:05:00,0.70947,0.70973,0.70885,0.70953,220600000.0
2006-04-26 13:10:00,0.70954,0.70976,0.70881,0.70943,161000000.0
2006-04-26 13:15:00,0.70955,0.70957,0.70883,0.70922,129000000.0
2006-04-26 13:20:00,0.70923,0.7095,0.70897,0.70914,38400000.0
2006-04-26 13:25:00,0.70886,0.71014,0.70886,0.70978,193600000.0
2006-04-26 13:30:00,0.70955,0.71014,0.70901,0.70951,167200000.0
2006-04-26 13:35:00,0.70981,0.7101,0.70922,0.7101,119400000.0
2006-04-26 13:40:00,0.71013,0.71014,0.70919,0.70963,153600000.0
2006-04-26 13:45:00,0.70925,0.71001,0.70886,0.70977,163200000.0
2006-04-26 13:50:00,0.7097,0.71054,0.70787,0.71,292600000.0
2006-04-26 13:55:00,0.71049,0.71074,0.70998,0.71073,163200000.0
2006-04-26 14:00:00,0.71044,0.71083,0.71018,0.71042,225600000.0
2006-04-26 14:05:00,0.71041,0.711,0.71021,0.7107,153400000.0
2006-04-26 14:10:00,0.71047,0.71198,0.71027,0.71171,288400000.0
2006-04-26 14:15:00,0.71192,0.71192,0.71083,0.71125,263400000.0
2006-04-26 14:20:00,0.71168,0.71202,0.71118,0.71159,280400000.0
2006-04-26 14:25:00,0.71149,0.71161,0.71064,0.71097,319400000.0
2006-04-26 14:30:00,0.71085,0.71114,0.70985,0.71049,254200000.0
2006-04-26 14:35:00,0.71038,0.71098,0.7101,0.71049,379000000.0
2006-04-26 14:40:00,0.71054,0.71079,0.7095,0.71001,485000000.0
2006-04-26 14:45:00,0.70939,0.71135,0.70939,0.71112,297600000.0
2006-04-26 14:50:00,0.71149,0.71168,0.71086,0.71086,360000000.0
2006-04-26 14:55:00,0.71107,0.712,0.71032,0.71083,264400000.0
2006-04-26 15:00:00,0.71114,0.71155,0.71013,0.71151,325600000.0
2006-04-26 15:05:00,0.7116,0.71223,0.70985,0.70998,239000000.0
2006-04-26 15:10:00,0.70942,0.71026,0.70911,0.70966,450800000.0
2006-04-26 15:15:00,0.70957,0.71092,0.70819,0.71092,216000000.0
2006-04-26 15:20:00,0.7114,0.71171,0.71055,0.71097,328800000.0
2006-04-26 15:25:00,0.71056,0.71103,0.70884,0.71072,412800000.0
2006-04-26 15:30:00,0.70841,0.7107,0.70724,0.71048,402600000.0
2006-04-26 15:35:00,0.7106,0.71114,0.71038,0.71082,432400000.0
2006-04-26 15:40:00,0.71046,0.71073,0.70958,0.70991,300800000.0
2006-04-26 15:45:00,0.71025,0.71169,0.70925,0.71125,372000000.0
2006-04-26 15:50:00,0.71145,0.71221,0.71122,0.71183,355600000.0
2006-04-26 15:55:00,0.71113,0.71202,0.71057,0.71199,273000000.0
2006-04-26 16:00:00,0.71139,0.71164,0.71038,0.71083,494800000.0
2006-04-26 16:05:00,0.71085,0.71233,0.71064,0.71129,566400000.0
2006-04-26 16:10:00,0.71144,0.71261,0.71034,0.71142,427000000.0
2006-04-26 16:15:00,0.71093,0.71183,0.71069,0.71117,398800000.0
2006-04-26 16:20:00,0.71116,0.71171,0.71063,0.71171,405000000.0
2006-04-26 16:25:00,0.71182,0.71187,0.71103,0.71127,287200000.0
2006-04-26 16:30:00,0.71137,0.71182,0.71097,0.71116,741600000.0
2006-04-26 16:35:00,0.71151,0.7117,0.71091,0.71163,544400000.0
2006-04-26 16:40:00,0.71169,0.71205,0.71119,0.71205,408400000.0
2006-04-26 16:45:00,0.71186,0.7123,0.71151,0.71216,776400000.0
2006-04-26 16:50:00,0.71219,0.7123,0.71158,0.71218,594400000.0
2006-04-26 16:55:00,0.71194,0.71271,0.71167,0.71271,606800000.0
2006-04-26 17:00:00,0.712,0.71255,0.71166,0.71205,694600000.0
2006-04-26 17:05:00,0.71208,0.71288,0.71208,0.71254,323000000.0
2006-04-26 17:10:00,0.71233,0.71261,0.71161,0.71179,422400000.0
2006-04-26 17:15:00,0.71185,0.71207,0.71129,0.71178,507600000.0
2006-04-26 17:20:00,0.71216,0.71274,0.71191,0.71229,285800000.0
2006-04-26 17:25:00,0.71186,0.71244,0.7113,0.71154,413200000.0
2006-04-26 17:30:00,0.71182,0.71236,0.71156,0.71211,479800000.0
2006-04-26 17:35:00,0.71189,0.71259,0.71145,0.71209,731400000.0
2006-04-26 17:40:00,0.71263,0.71267,0.71178,0.71202,369600000.0
2006-04-26 17:45:00,0.71204,0.71227,0.71154,0.71197,633200000.0
2006-04-26 17:50:00,0.71247,0.7125,0.71169,0.71212,480400000.0
2006-04-26 17:55:00,0.7124,0.71258,0.71174,0.71208,858400000.0
2006-04-26 18:00:00,0.712,0.71226,0.7114,0.71194,585600000.0
2006-04-26 18:05:00,0.71195,0.712,0.71107,0.71111,984400000.0
2006-04-26 18:10:00,0.71165,0.71199,0.71126,0.71158,283600000.0
2006-04-26 18:15:00,0.71155,0.71256,0.71149,0.71213,351800000.0
2006-04-26 18:20:00,0.71238,0.71311,0.71215,0.71253,468600000.0
2006-04-26 18:25:00,0.71251,0.71293,0.712,0.71248,302200000.0
2006-04-26 18:30:00,0.71232,0.71275,0.70931,0.71221,236600000.0
2006-04-26 18:35:00,0.71221,0.7125,0.71044,0.71192,297400000.0
2006-04-26 18:40:00,0.71223,0.71234,0.71164,0.71184,163800000.0
2006-04-26 18:45:00,0.71184,0.71224,0.71111,0.71202,153000000.0
2006-04-26 18:50:00,0.71205,0.71251,0.71165,0.71221,172600000.0
2006-04-26 18:55:00,0.71218,0.71245,0.71138,0.71168,238800000.0
2006-04-26 19:00:00,0.71232,0.7124,0.71158,0.71213,198000000.0
2006-04-26 19:05:00,0.71164,0.71222,0.71162,0.71203,397600000.0
2006-04-26 19:10:00,0.71177,0.71231,0.71143,0.71179,244800000.0
2006-04-26 19:15:00,0.71193,0.71218,0.71154,0.71218,160400000.0
2006-04-26 19:20:00,0.71187,0.7122,0.71128,0.71165,192000000.0
2006-04-26 19:25:00,0.71152,0.71202,0.71113,0.71162,199800000.0
2006-04-26 19:30:00,0.7116,0.71193,0.71124,0.71151,152000000.0
2006-04-26 19:35:00,0.71187,0.71208,0.71143,0.71159,134400000.0
2006-04-26 19:40:00,0.71175,0.71222,0.71144,0.71164,199800000.0
2006-04-26 19:45:00,0.71182,0.71212,0.71149,0.7118,158400000.0
2006-04-26 19:50:00,0.71202,0.71205,0.71144,0.71181,177000000.0
2006-04-26 19:55:00,0.71206,0.71226,0.71149,0.71226,134200000.0
2006-04-26 20:00:00,0.71198,0.71221,0.71178,0.71213,43200000.0
2006-04-26 20:05:00,0.71172,0.71204,0.71133,0.71161,108200000.0
2006-04-26 20:10:00,0.71172,0.71265,0.71151,0.71222,110800000.0
2006-04-26 20:15:00,0.71201,0.71276,0.71201,0.71232,165200000.0
2006-04-26 20:20:00,0.71235,0.71304,0.71004,0.71275,125200000.0
2006-04-26 20:25:00,0.71267,0.71309,0.71215,0.71217,144400000.0
2006-04-26 20:30:00,0.71268,0.7127,0.7119,0.71246,128400000.0
2006-04-26 20:35:00,0.71234,0.71263,0.71188,0.71214,148800000.0
2006-04-26 20:40:00,0.71246,0.71259,0.71194,0.71254,170000000.0
2006-04-26 20:45:00,0.71254,0.71264,0.71149,0.71178,155200000.0
2006-04-26 20:50:00,0.71197,0.71221,0.71173,0.71213,33600000.0
2006-04-26 20:55:00,0.71198,0.7123,0.7116,0.71187,195200000.0
2006-04-26 21:00:00,0.71191,0.71231,0.71169,0.71224,89600000.0
2006-04-26 21:05:00,0.7119,0.71224,0.71177,0.71194,60800000.0
2006-04-26 21:10:00,0.71224,0.71224,0.71164,0.71209,115600000.0
2006-04-26 21:15:00,0.71182,0.7121,0.71164,0.71178,64400000.0
2006-04-26 21:20:00,0.71197,0.71217,0.71156,0.71214,128000000.0
2006-04-26 21:25:00,0.7117,0.71222,0.7117,0.71222,22400000.0
2006-04-26 21:30:00,0.71183,0.7123,0.71172,0.71184,91200000.0
2006-04-26 21:35:00,0.71203,0.71239,0.71187,0.71197,44800000.0
2006-04-26 21:40:00,0.71193,0.7124,0.70996,0.71208,137400000.0
2006-04-26 21:45:00,0.71175,0.71215,0.71161,0.7119,80000000.0
2006-04-26 21:50:00,0.7118,0.71234,0.71165,0.71234,134400000.0
2006-04-26 21:55:00,0.71197,0.71237,0.71165,0.71208,105600000.0
2006-04-26 22:00:00,0.71193,0.71236,0.71173,0.71185,145600000.0
2006-04-26 22:05:00,0.71189,0.71244,0.71171,0.71205,162000000.0
2006-04-26 22:10:00,0.71232,0.71242,0.71167,0.71233,129600000.0
2006-04-26 22:15:00,0.71195,0.71226,0.7115,0.71169,100200000.0
2006-04-26 22:20:00,0.71179,0.71223,0.71157,0.71203,59200000.0
2006-04-26 22:25:00,0.71176,0.71216,0.71154,0.71169,154600000.0
2006-04-26 22:30:00,0.71173,0.71203,0.71148,0.71199,51200000.0
2006-04-26 22:35:00,0.71196,0.71196,0.71125,0.71154,48000000.0
2006-04-26 22:40:00,0.71132,0.71183,0.71127,0.71158,67200000.0
2006-04-26 22:45:00,0.71174,0.71184,0.71128,0.71141,73600000.0
2006-04-26 22:50:00,0.71148,0.71183,0.71104,0.71179,72000000.0
2006-04-26 22:55:00,0.71149,0.71198,0.71124,0.71157,85800000.0
2006-04-26 23:25:00,0.71171,0.71196,0.71099,0.7116,118400000.0
2006-04-26 23:30:00,0.71124,0.71184,0.71008,0.71173,169600000.0
2006-04-26 23:35:00,0.71152,0.7121,0.71128,0.7116,123200000.0
2006-04-26 23:40:00,0.71162,0.71189,0.71129,0.71136,98600000.0
2006-04-26 23:45:00,0.71125,0.71189,0.71119,0.71189,76600000.0
2006-04-26 23:50:00,0.71163,0.71189,0.71132,0.71147,27200000.0
2006-04-26 23:55:00,0.71136,0.71179,0.71108,0.71172,92800000.0
2006-04-27 00:00:00,0.71149,0.71187,0.71088,0.71164,106000000.0
2006-04-27 00:05:00,0.7116,0.7117,0.71108,0.71108,158200000.0
2006-04-27 00:10:00,0.71162,0.71166,0.7109,0.71126,119800000.0
2006-04-27 00:15:00,0.7115,0.71161,0.71098,0.71103,125200000.0
2006-04-27 00:20:00,0.71102,0.71147,0.7108,0.71096,135200000.0
2006-04-27 00:25:00,0.71112,0.71129,0.71067,0.71087,72000000.0
2006-04-27 00:30:00,0.7111,0.7112,0.71045,0.71058,139600000.0
2006-04-27 00:35:00,0.71106,0.71137,0.7106,0.71081,205200000.0
2006-04-27 00:40:00,0.71091,0.71099,0.70992,0.71039,110400000.0
2006-04-27 00:45:00,0.71045,0.71257,0.71005,0.71163,139200000.0
2006-04-27 00:50:00,0.71097,0.7114,0.70818,0.70967,184800000.0
2006-04-27 00:55:00,0.70982,0.71014,0.70936,0.70963,165800000.0
2006-04-27 01:00:00,0.70971,0.7109,0.70958,0.71061,206200000.0
2006-04-27 01:05:00,0.71083,0.71114,0.71057,0.71077,91200000.0
2006-04-27 01:10:00,0.71045,0.71099,0.71042,0.71076,138600000.0
2006-04-27 01:15:00,0.71094,0.71125,0.71057,0.71089,91200000.0
2006-04-27 01:25:00,0.71114,0.71114,0.71048,0.71074,43200000.0
2006-04-27 01:30:00,0.71112,0.71121,0.70842,0.71081,138400000.0
2006-04-27 01:35:00,0.71076,0.7109,0.7101,0.71045,91600000.0
2006-04-27 01:40:00,0.71041,0.71079,0.71022,0.71072,128000000.0
2006-04-27 01:45:00,0.71064,0.71064,0.71013,0.71045,121600000.0
2006-04-27 01:50:00,0.7102,0.71102,0.70987,0.71067,91200000.0
2006-04-27 01:55:00,0.71086,0.71118,0.71054,0.7107,172800000.0
2006-04-27 02:00:00,0.71086,0.71126,0.71055,0.71078,127400000.0
2006-04-27 02:10:00,0.71083,0.71115,0.71063,0.71104,65600000.0
2006-04-27 02:15:00,0.71072,0.71123,0.71044,0.71082,91200000.0
2006-04-27 02:20:00,0.71083,0.71116,0.71068,0.71068,35200000.0
2006-04-27 02:25:00,0.71084,0.71131,0.70925,0.71104,123200000.0
2006-04-27 02:30:00,0.7108,0.71126,0.71063,0.71099,92800000.0
2006-04-27 02:35:00,0.711,0.71125,0.71054,0.71064,140200000.0
2006-04-27 02:40:00,0.71056,0.71137,0.70814,0.71094,96000000.0
2006-04-27 02:45:00,0.71095,0.71129,0.7104,0.71065,92800000.0
2006-04-27 02:50:00,0.71132,0.71171,0.71082,0.71128,137600000.0
2006-04-27 02:55:00,0.71131,0.71169,0.71103,0.71129,132800000.0
2006-04-27 03:00:00,0.71147,0.71155,0.71103,0.71122,86400000.0
2006-04-27 03:05:00,0.7115,0.71151,0.7107,0.71133,148200000.0
2006-04-27 03:10:00,0.7112,0.71146,0.7108,0.71115,115200000.0
2006-04-27 03:20:00,0.71115,0.71137,0.71084,0.71117,76800000.0
2006-04-27 03:25:00,0.7112,0.71145,0.71084,0.71133,105600000.0
2006-04-27 03:30:00,0.71092,0.71135,0.71064,0.71133,116600000.0
2006-04-27 03:35:00,0.71125,0.71161,0.71103,0.71124,72000000.0
2006-04-27 03:40:00,0.71132,0.71153,0.71101,0.71118,120400000.0
2006-04-27 03:45:00,0.71088,0.71133,0.71084,0.71088,35200000.0
2006-04-27 03:50:00,0.71128,0.71133,0.71068,0.71088,112000000.0
2006-04-27 03:55:00,0.71085,0.71199,0.7106,0.71173,206800000.0
2006-04-27 04:00:00,0.71174,0.71177,0.71116,0.71143,84800000.0
2006-04-27 04:05:00,0.71172,0.71205,0.7112,0.71183,113000000.0
2006-04-27 04:10:00,0.71206,0.71233,0.71171,0.71206,153600000.0
2006-04-27 04:15:00,0.71236,0.71251,0.71187,0.71225,109800000.0
2006-04-27 04:20:00,0.71208,0.71243,0.71184,0.712,102400000.0
2006-04-27 04:25:00,0.71221,0.71254,0.71184,0.71226,102400000.0
2006-04-27 04:30:00,0.71199,0.71248,0.71108,0.71201,62400000.0
2006-04-27 04:35:00,0.71197,0.71232,0.71177,0.71224,111800000.0
2006-04-27 04:45:00,0.71184,0.71235,0.71183,0.71205,112000000.0
2006-04-27 04:50:00,0.71196,0.71224,0.71173,0.71217,52800000.0
2006-04-27 04:55:00,0.71177,0.71224,0.71164,0.71211,81600000.0
2006-04-27 05:00:00,0.71153,0.71206,0.70956,0.712,110800000.0
2006-04-27 05:05:00,0.71175,0.71205,0.71126,0.71145,148800000.0
2006-04-27 05:10:00,0.71156,0.71201,0.71116,0.71145,129600000.0
2006-04-27 05:20:00,0.71132,0.7118,0.71132,0.71148,17600000.0
2006-04-27 05:25:00,0.71159,0.71183,0.71135,0.71175,28800000.0
2006-04-27 05:30:00,0.71168,0.71169,0.711,0.711,72000000.0
2006-04-27 05:35:00,0.71139,0.71145,0.71076,0.71096,161400000.0
2006-04-27 05:40:00,0.71052,0.71111,0.71043,0.71111,33600000.0
2006-04-27 05:45:00,0.71092,0.7113,0.71064,0.7113,97600000.0
2006-04-27 05:50:00,0.71099,0.71128,0.70958,0.70975,135400000.0
2006-04-27 05:55:00,0.70943,0.71029,0.7094,0.70983,126800000.0
2006-04-27 06:00:00,0.71006,0.71006,0.70911,0.70972,105000000.0
2006-04-27 06:05:00,0.7095,0.70992,0.70895,0.7093,146000000.0
2006-04-27 06:10:00,0.70957,0.71003,0.70924,0.70969,91200000.0
2006-04-27 06:15:00,0.7096,0.71,0.70922,0.70936,158800000.0
2006-04-27 06:20:00,0.70941,0.70991,0.70914,0.70938,86200000.0
2006-04-27 06:25:00,0.70934,0.70977,0.7092,0.7097,67600000.0
2006-04-27 06:30:00,0.7091,0.70977,0.7091,0.7095,33600000.0
2006-04-27 06:35:00,0.70946,0.71005,0.70922,0.70975,134400000.0
2006-04-27 06:40:00,0.70994,0.71015,0.70943,0.7099,174800000.0
2006-04-27 06:45:00,0.70952,0.71006,0.70948,0.70953,95400000.0
2006-04-27 06:50:00,0.70955,0.71,0.70955,0.71,33600000.0
2006-04-27 06:55:00,0.70974,0.71002,0.70933,0.70933,62400000.0
2006-04-27 07:00:00,0.70983,0.71008,0.7095,0.70972,71800000.0
2006-04-27 07:05:00,0.7098,0.71045,0.70958,0.70994,91200000.0
2006-04-27 07:10:00,0.70995,0.71041,0.7096,0.70977,56400000.0
2006-04-27 07:15:00,0.70977,0.71007,0.70946,0.7097,76800000.0
2006-04-27 07:20:00,0.70959,0.70997,0.70876,0.7099,99200000.0
2006-04-27 07:25:00,0.70984,0.71018,0.70943,0.70979,148800000.0
2006-04-27 07:30:00,0.70965,0.70998,0.70943,0.7099,95400000.0
2006-04-27 07:35:00,0.70987,0.70987,0.7092,0.70929,149800000.0
2006-04-27 07:40:00,0.70925,0.70961,0.709,0.70933,105600000.0
2006-04-27 07:45:00,0.7092,0.70985,0.70917,0.70951,78400000.0
2006-04-27 07:50:00,0.70936,0.70994,0.70806,0.70946,223800000.0
2006-04-27 07:55:00,0.70956,0.71015,0.70931,0.7097,143800000.0
2006-04-27 08:00:00,0.70991,0.71066,0.70963,0.70985,210600000.0
2006-04-27 08:05:00,0.70994,0.71022,0.70924,0.70958,129600000.0
2006-04-27 08:10:00,0.70972,0.71001,0.70927,0.70974,173200000.0
2006-04-27 08:15:00,0.70956,0.70986,0.70923,0.70925,134800000.0
2006-04-27 08:20:00,0.70956,0.70972,0.70749,0.7093,173200000.0
2006-04-27 08:25:00,0.70898,0.70964,0.70874,0.70927,139200000.0
2006-04-27 08:30:00,0.70933,0.70995,0.70877,0.70955,206400000.0
2006-04-27 08:35:00,0.70967,0.70982,0.70915,0.70936,120400000.0
2006-04-27 08:40:00,0.70947,0.70993,0.70925,0.70987,215400000.0
2006-04-27 08:45:00,0.70979,0.70997,0.70924,0.70944,170600000.0
2006-04-27 08:50:00,0.70945,0.71005,0.70758,0.70966,165200000.0
2006-04-27 08:55:00,0.70967,0.71015,0.70724,0.70973,178000000.0
2006-04-27 09:00:00,0.70945,0.71053,0.70945,0.71003,71400000.0
2006-04-27 09:05:00,0.71002,0.71091,0.71002,0.71076,106000000.0
2006-04-27 09:10:00,0.71059,0.71064,0.71005,0.71022,152400000.0
2006-04-27 09:15:00,0.71045,0.71085,0.70863,0.71078,164800000.0
2006-04-27 09:20:00,0.71054,0.71082,0.70999,0.71026,173200000.0
2006-04-27 09:25:00,0.71036,0.71073,0.70986,0.71015,147200000.0
2006-04-27 09:30:00,0.71045,0.71056,0.70992,0.71033,72000000.0
2006-04-27 09:35:00,0.71032,0.71069,0.71011,0.7104,28800000.0
2006-04-27 09:45:00,0.71043,0.7108,0.71,0.71069,196800000.0
2006-04-27 09:50:00,0.71041,0.71068,0.71014,0.71048,67600000.0
2006-04-27 09:55:00,0.71017,0.71058,0.70975,0.71033,196200000.0
2006-04-27 10:00:00,0.71013,0.71067,0.70993,0.71021,162600000.0
2006-04-27 10:05:00,0.71033,0.71086,0.70968,0.71045,166800000.0
2006-04-27 10:10:00,0.71033,0.71066,0.70991,0.71032,167400000.0
2006-04-27 10:15:00,0.71003,0.71039,0.70976,0.70999,140000000.0
2006-04-27 10:20:00,0.71038,0.71046,0.70781,0.71019,201000000.0
2006-04-27 10:25:00,0.71045,0.71072,0.71003,0.71038,153000000.0
2006-04-27 10:30:00,0.71035,0.71082,0.70895,0.71055,139200000.0
2006-04-27 10:35:00,0.71032,0.7107,0.71001,0.71007,157800000.0
2006-04-27 10:40:00,0.71057,0.71073,0.70974,0.71028,170000000.0
2006-04-27 10:45:00,0.71052,0.71074,0.70997,0.71017,119400000.0
2006-04-27 10:50:00,0.71008,0.71049,0.70986,0.71049,72000000.0
2006-04-27 10:55:00,0.7105,0.71067,0.70982,0.71005,148000000.0
2006-04-27 11:00:00,0.71031,0.71077,0.7097,0.71052,187000000.0
2006-04-27 11:05:00,0.71076,0.71084,0.70803,0.71035,199400000.0
2006-04-27 11:10:00,0.71023,0.71073,0.71002,0.7101,81600000.0
2006-04-27 11:15:00,0.71012,0.71076,0.71002,0.71051,100800000.0
2006-04-27 11:20:00,0.71031,0.7111,0.71007,0.71091,106000000.0
2006-04-27 11:25:00,0.71074,0.71099,0.71026,0.71048,138000000.0
2006-04-27 11:30:00,0.71047,0.71095,0.70985,0.71071,157800000.0
2006-04-27 11:35:00,0.71094,0.71094,0.71019,0.71082,153600000.0
2006-04-27 11:40:00,0.71063,0.711,0.70963,0.71046,128000000.0
2006-04-27 11:45:00,0.71042,0.7111,0.71036,0.71082,120400000.0
2006-04-27 11:50:00,0.71066,0.71111,0.71049,0.71084,76800000.0
2006-04-27 11:55:00,0.71116,0.7112,0.71027,0.71056,144400000.0
2006-04-27 12:00:00,0.71087,0.71095,0.70844,0.70927,225600000.0
2006-04-27 12:05:00,0.70951,0.70988,0.70865,0.7094,196200000.0
2006-04-27 12:10:00,0.7098,0.71013,0.70813,0.70813,221200000.0
2006-04-27 12:15:00,0.70814,0.7099,0.70814,0.70959,220800000.0
2006-04-27 12:20:00,0.70978,0.71075,0.70755,0.70929,204000000.0
2006-04-27 12:25:00,0.70938,0.71013,0.70758,0.71013,72000000.0
2006-04-27 12:30:00,0.71003,0.71055,0.70976,0.71002,187200000.0
2006-04-27 12:35:00,0.71034,0.71044,0.70938,0.70951,195200000.0
2006-04-27 12:40:00,0.70955,0.71005,0.70887,0.70958,214800000.0
2006-04-27 12:45:00,0.70947,0.70987,0.70902,0.70916,196800000.0
2006-04-27 12:50:00,0.70936,0.71022,0.70927,0.71011,162600000.0
2006-04-27 12:55:00,0.70986,0.71016,0.70946,0.70991,124800000.0
2006-04-27 13:00:00,0.70989,0.71054,0.70956,0.71022,144000000.0
2006-04-27 13:05:00,0.71001,0.71055,0.70934,0.70966,181800000.0
2006-04-27 13:10:00,0.70979,0.71005,0.70944,0.70988,150400000.0
2006-04-27 13:15:00,0.70963,0.70994,0.70924,0.70939,162000000.0
2006-04-27 13:20:00,0.70959,0.71024,0.70897,0.71012,187200000.0
2006-04-27 13:25:00,0.70999,0.71049,0.70953,0.71002,191200000.0
2006-04-27 13:30:00,0.71018,0.71059,0.70956,0.71054,191400000.0
2006-04-27 13:35:00,0.71036,0.71094,0.71021,0.71021,206800000.0
2006-04-27 13:40:00,0.71041,0.71075,0.70937,0.70957,206400000.0
2006-04-27 13:45:00,0.71016,0.71059,0.70944,0.71038,400800000.0
2006-04-27 13:50:00,0.71034,0.71049,0.70724,0.70911,291000000.0
2006-04-27 13:55:00,0.70995,0.71046,0.70968,0.71021,201400000.0
2006-04-27 14:00:00,0.71054,0.71054,0.70951,0.70981,263200000.0
2006-04-27 14:05:00,0.70993,0.71036,0.70951,0.70982,245200000.0
2006-04-27 14:10:00,0.70993,0.71047,0.70973,0.70988,288800000.0
2006-04-27 14:15:00,0.71024,0.71047,0.70927,0.7096,264400000.0
2006-04-27 14:20:00,0.70971,0.71021,0.70909,0.70949,285200000.0
2006-04-27 14:25:00,0.70916,0.70989,0.70892,0.70942,616000000.0
2006-04-27 14:30:00,0.70947,0.70978,0.70908,0.70938,244800000.0
2006-04-27 14:35:00,0.70929,0.71002,0.70913,0.70963,227600000.0
2006-04-27 14:40:00,0.70983,0.70997,0.70929,0.70948,483400000.0
2006-04-27 14:45:00,0.70994,0.7104,0.70958,0.71006,297000000.0
2006-04-27 14:50:00,0.71036,0.71042,0.70933,0.70965,359400000.0
2006-04-27 14:55:00,0.70963,0.71007,0.7089,0.70951,264400000.0
2006-04-27 15:00:00,0.70899,0.70931,0.70771,0.70833,325200000.0
2006-04-27 15:05:00,0.70857,0.70877,0.70802,0.70815,139200000.0
2006-04-27 15:10:00,0.70785,0.70865,0.70773,0.70808,450600000.0
2006-04-27 15:15:00,0.70815,0.70876,0.70658,0.70833,215400000.0
2006-04-27 15:20:00,0.70808,0.70838,0.70743,0.70765,325200000.0
2006-04-27 15:25:00,0.70789,0.70805,0.70541,0.70745,412200000.0
2006-04-27 15:30:00,0.70485,0.70767,0.70357,0.70715,370600000.0
2006-04-27 15:35:00,0.70717,0.70745,0.70674,0.70711,432000000.0
2006-04-27 15:40:00,0.70682,0.70732,0.70651,0.70678,297000000.0
2006-04-27 15:45:00,0.70666,0.70699,0.7063,0.7067,363200000.0
2006-04-27 15:50:00,0.70674,0.70773,0.70643,0.70749,356000000.0
2006-04-27 15:55:00,0.7074,0.70779,0.70662,0.70696,273600000.0
2006-04-27 16:00:00,0.70643,0.70787,0.70602,0.70657,495400000.0
2006-04-27 16:05:00,0.70659,0.70964,0.70659,0.70934,566200000.0
2006-04-27 16:10:00,0.70908,0.70961,0.70777,0.70936,406400000.0
2006-04-27 16:15:00,0.70954,0.70992,0.70913,0.70987,398200000.0
2006-04-27 16:20:00,0.71019,0.71047,0.70941,0.70996,426400000.0
2006-04-27 16:25:00,0.70985,0.71058,0.70964,0.7103,287800000.0
2006-04-27 16:30:00,0.71032,0.71122,0.71011,0.7105,742400000.0
2006-04-27 16:35:00,0.71017,0.71102,0.71011,0.71073,545000000.0
2006-04-27 16:40:00,0.71026,0.71121,0.70998,0.71089,409200000.0
2006-04-27 16:45:00,0.71089,0.71122,0.71024,0.71024,775800000.0
2006-04-27 16:50:00,0.7108,0.7108,0.70981,0.71001,596400000.0
2006-04-27 16:55:00,0.70979,0.71099,0.70972,0.71044,599800000.0
2006-04-27 17:00:00,0.71075,0.71111,0.71018,0.71098,715800000.0
2006-04-27 17:05:00,0.71106,0.7115,0.71063,0.71146,479800000.0
2006-04-27 17:10:00,0.71129,0.71199,0.71115,0.71157,542800000.0
2006-04-27 17:15:00,0.71118,0.71146,0.71016,0.71044,508400000.0
2006-04-27 17:20:00,0.71008,0.71078,0.70985,0.71073,288400000.0
2006-04-27 17:25:00,0.71035,0.71073,0.70982,0.71045,379600000.0
2006-04-27 17:30:00,0.71043,0.71043,0.70982,0.71008,406000000.0
2006-04-27 17:35:00,0.7103,0.71115,0.70986,0.71087,813600000.0
2006-04-27 17:40:00,0.71121,0.71129,0.71052,0.71084,370000000.0
2006-04-27 17:45:00,0.71104,0.71117,0.71035,0.71055,660000000.0
2006-04-27 17:50:00,0.71089,0.71137,0.71001,0.71076,448400000.0
2006-04-27 17:55:00,0.71018,0.71082,0.70999,0.71056,855600000.0
2006-04-27 18:00:00,0.71029,0.71094,0.7098,0.71081,591400000.0
2006-04-27 18:05:00,0.71072,0.71147,0.71036,0.71083,983000000.0
2006-04-27 18:10:00,0.71049,0.71112,0.71045,0.71077,316200000.0
2006-04-27 18:15:00,0.7107,0.7107,0.71005,0.71064,321000000.0
2006-04-27 18:20:00,0.71041,0.71139,0.71015,0.71122,379600000.0
2006-04-27 18:25:00,0.71134,0.71218,0.71025,0.71184,328800000.0
2006-04-27 18:30:00,0.71206,0.71284,0.70909,0.71225,238400000.0
2006-04-27 18:35:00,0.71249,0.71267,0.71041,0.7116,306600000.0
2006-04-27 18:40:00,0.71195,0.71235,0.71176,0.71204,120000000.0
2006-04-27 18:45:00,0.71208,0.71239,0.71087,0.712,355200000.0
2006-04-27 18:50:00,0.71177,0.71212,0.71063,0.71149,206200000.0
2006-04-27 18:55:00,0.71133,0.71197,0.71112,0.71154,240400000.0
2006-04-27 19:00:00,0.71201,0.71231,0.71155,0.71206,163200000.0
2006-04-27 19:05:00,0.71193,0.71228,0.71145,0.7117,431800000.0
2006-04-27 19:10:00,0.71145,0.71201,0.71124,0.7114,241000000.0
2006-04-27 19:15:00,0.71174,0.71208,0.71127,0.71165,131200000.0
2006-04-27 19:20:00,0.71199,0.71244,0.7117,0.71234,154000000.0
2006-04-27 19:25:00,0.71197,0.71246,0.71168,0.71183,161600000.0
2006-04-27 19:30:00,0.71178,0.7123,0.71159,0.71205,166400000.0
2006-04-27 19:35:00,0.7118,0.71245,0.7118,0.71231,95400000.0
2006-04-27 19:40:00,0.71201,0.71241,0.71147,0.71196,153600000.0
2006-04-27 19:45:00,0.71196,0.71247,0.7114,0.71171,205200000.0
2006-04-27 19:50:00,0.71202,0.71203,0.71129,0.71179,178000000.0
2006-04-27 19:55:00,0.71181,0.71232,0.71131,0.71158,149200000.0
2006-04-27 20:00:00,0.71116,0.71167,0.71,0.7115,72000000.0
2006-04-27 20:05:00,0.7113,0.71185,0.71111,0.71159,134400000.0
2006-04-27 20:10:00,0.71155,0.71189,0.71095,0.71185,175800000.0
2006-04-27 20:15:00,0.71208,0.7121,0.71138,0.71152,153400000.0
2006-04-27 20:20:00,0.71154,0.712,0.70968,0.71167,180800000.0
2006-04-27 20:25:00,0.71168,0.71168,0.71097,0.71128,172200000.0
2006-04-27 20:30:00,0.71108,0.71157,0.7109,0.71147,94400000.0
2006-04-27 20:35:00,0.71127,0.71155,0.71094,0.71123,107200000.0
2006-04-27 20:40:00,0.71105,0.71197,0.71091,0.71156,185600000.0
2006-04-27 20:45:00,0.71141,0.71194,0.71127,0.71163,57600000.0
2006-04-27 20:50:00,0.71107,0.71179,0.70864,0.71133,146000000.0
2006-04-27 20:55:00,0.71158,0.71187,0.71116,0.71122,179000000.0
2006-04-27 21:00:00,0.71164,0.71184,0.71114,0.71183,113600000.0
2006-04-27 21:05:00,0.71162,0.71191,0.71128,0.71144,114600000.0
2006-04-27 21:10:00,0.7114,0.71195,0.71131,0.71195,105000000.0
2006-04-27 21:15:00,0.71166,0.71197,0.71122,0.71151,144000000.0
2006-04-27 21:20:00,0.71136,0.71201,0.71136,0.71165,171200000.0
2006-04-27 21:25:00,0.71152,0.71193,0.71151,0.71188,31400000.0
2006-04-27 21:30:00,0.71164,0.71208,0.71144,0.71161,124200000.0
2006-04-27 21:35:00,0.71162,0.71218,0.71159,0.71212,172000000.0
2006-04-27 21:40:00,0.71208,0.71208,0.71161,0.71164,24000000.0
2006-04-27 21:45:00,0.71206,0.71213,0.71151,0.71171,138600000.0
2006-04-27 21:50:00,0.71163,0.712,0.71135,0.712,158400000.0
2006-04-27 21:55:00,0.71168,0.71205,0.70895,0.71079,140200000.0
2006-04-27 22:00:00,0.71142,0.71169,0.71102,0.71126,106000000.0
2006-04-27 22:05:00,0.71087,0.71161,0.71087,0.71152,118800000.0
2006-04-27 22:10:00,0.7115,0.71152,0.71107,0.71127,20800000.0
2006-04-27 22:15:00,0.71106,0.71157,0.71106,0.71131,72000000.0
2006-04-27 22:20:00,0.71129,0.71181,0.71109,0.71129,86200000.0
2006-04-27 22:25:00,0.7115,0.71178,0.71123,0.71144,30400000.0
2006-04-27 22:30:00,0.71136,0.71169,0.7111,0.71169,28800000.0
2006-04-27 22:35:00,0.71174,0.71187,0.71131,0.71177,64000000.0
2006-04-27 22:40:00,0.71176,0.71176,0.71111,0.71134,142800000.0
2006-04-27 22:50:00,0.7113,0.71161,0.71122,0.71136,9600000.0
2006-04-27 22:55:00,0.71121,0.71164,0.71102,0.7113,57600000.0
2006-04-27 23:25:00,0.71112,0.71145,0.71044,0.71044,28800000.0
2006-04-27 23:30:00,0.71051,0.71061,0.7087,0.71021,109200000.0
2006-04-27 23:35:00,0.7106,0.71064,0.70859,0.71064,70200000.0
2006-04-27 23:40:00,0.71034,0.71074,0.71002,0.71049,146600000.0
2006-04-27 23:45:00,0.71051,0.71111,0.71042,0.7105,137600000.0
2006-04-27 23:50:00,0.71109,0.71141,0.7104,0.71106,99200000.0
2006-04-27 23:55:00,0.71061,0.71122,0.70965,0.71069,83200000.0
2006-04-28 00:00:00,0.71085,0.71137,0.71073,0.71135,154000000.0
2006-04-28 00:10:00,0.71118,0.71144,0.71088,0.7111,72000000.0
2006-04-28 00:15:00,0.71113,0.71153,0.71096,0.71127,38400000.0
2006-04-28 00:20:00,0.71137,0.71169,0.71105,0.71159,181600000.0
2006-04-28 00:25:00,0.71104,0.71157,0.71082,0.71112,187200000.0
2006-04-28 00:30:00,0.71117,0.71147,0.71056,0.71094,198400000.0
2006-04-28 00:35:00,0.71102,0.71148,0.71078,0.71115,115200000.0
2006-04-28 00:40:00,0.7112,0.71153,0.7099,0.71009,129600000.0
2006-04-28 00:45:00,0.71061,0.71064,0.70953,0.71,172800000.0
2006-04-28 00:50:00,0.71001,0.71034,0.7093,0.70986,137000000.0
2006-04-28 00:55:00,0.71002,0.71025,0.70963,0.70963,62400000.0
2006-04-28 01:00:00,0.71022,0.71039,0.70965,0.71005,124800000.0
2006-04-28 01:05:00,0.7103,0.71089,0.70888,0.71081,143400000.0
2006-04-28 01:10:00,0.71074,0.71104,0.71043,0.71074,96000000.0
2006-04-28 01:15:00,0.71081,0.71122,0.71065,0.71098,76800000.0
2006-04-28 01:20:00,0.71113,0.71182,0.70918,0.71079,100800000.0
2006-04-28 01:25:00,0.71115,0.71116,0.71046,0.71078,110400000.0
2006-04-28 01:30:00,0.71111,0.71127,0.70915,0.7111,157800000.0
2006-04-28 01:35:00,0.71098,0.71127,0.70973,0.71114,104000000.0
2006-04-28 01:40:00,0.71097,0.71124,0.71079,0.71096,33600000.0
2006-04-28 01:45:00,0.71074,0.71123,0.71073,0.71101,93800000.0
2006-04-28 01:50:00,0.71122,0.71124,0.71074,0.71097,38400000.0
2006-04-28 01:55:00,0.71097,0.71125,0.71036,0.71054,166800000.0
2006-04-28 02:00:00,0.71101,0.71133,0.71064,0.71087,89600000.0
2006-04-28 02:05:00,0.71105,0.7113,0.71078,0.71094,33600000.0
2006-04-28 02:10:00,0.71121,0.71124,0.71082,0.71119,30400000.0
2006-04-28 02:15:00,0.71076,0.71127,0.71076,0.71096,62400000.0
2006-04-28 02:20:00,0.71098,0.71131,0.71065,0.71083,72000000.0
2006-04-28 02:25:00,0.71087,0.71154,0.70991,0.71154,145400000.0
2006-04-28 02:30:00,0.71134,0.71165,0.71115,0.71138,43200000.0
2006-04-28 02:35:00,0.71134,0.71158,0.71068,0.71089,138000000.0
2006-04-28 02:40:00,0.71105,0.71166,0.70894,0.71132,120000000.0
2006-04-28 02:45:00,0.71159,0.71173,0.711,0.71143,72000000.0
2006-04-28 02:50:00,0.71158,0.71158,0.71082,0.71118,165200000.0
2006-04-28 02:55:00,0.71081,0.71146,0.71052,0.7112,158400000.0
2006-04-28 03:00:00,0.71095,0.71147,0.71082,0.71147,133600000.0
2006-04-28 03:05:00,0.71119,0.71154,0.71087,0.71138,107200000.0
2006-04-28 03:10:00,0.71112,0.71142,0.71075,0.71108,100800000.0
2006-04-28 03:15:00,0.71102,0.71159,0.70943,0.71076,83200000.0
2006-04-28 03:20:00,0.71086,0.71119,0.71065,0.71098,96000000.0
2006-04-28 03:25:00,0.71073,0.711,0.70987,0.7102,134800000.0
2006-04-28 03:30:00,0.7096,0.7101,0.70955,0.70986,104400000.0
2006-04-28 03:35:00,0.71,0.71022,0.70952,0.71016,172800000.0
2006-04-28 03:40:00,0.71011,0.71011,0.70923,0.70974,155200000.0
2006-04-28 03:45:00,0.70999,0.71037,0.70978,0.71003,131200000.0
2006-04-28 03:50:00,0.71003,0.71032,0.70976,0.71,24000000.0
2006-04-28 03:55:00,0.71009,0.71042,0.70944,0.7098,254200000.0
2006-04-28 04:00:00,0.7101,0.71046,0.70986,0.70996,70400000.0
2006-04-28 04:05:00,0.71004,0.71042,0.70948,0.70989,56000000.0
2006-04-28 04:10:00,0.71017,0.71082,0.7094,0.71061,56400000.0
2006-04-28 04:15:00,0.71082,0.71107,0.71044,0.71073,117200000.0
2006-04-28 04:20:00,0.71079,0.71122,0.71059,0.71069,29800000.0
2006-04-28 04:25:00,0.71123,0.71132,0.71077,0.71105,84800000.0
2006-04-28 04:30:00,0.71087,0.71143,0.71065,0.71143,99200000.0
2006-04-28 04:35:00,0.71129,0.71164,0.7109,0.71138,150800000.0
2006-04-28 04:40:00,0.71132,0.71147,0.71085,0.71142,72000000.0
2006-04-28 04:45:00,0.71128,0.7117,0.71095,0.71125,72000000.0
2006-04-28 04:50:00,0.71158,0.71213,0.71124,0.71166,158400000.0
2006-04-28 04:55:00,0.71184,0.71184,0.71118,0.71167,81600000.0
2006-04-28 05:00:00,0.71118,0.7118,0.70959,0.71153,100200000.0
2006-04-28 05:05:00,0.71147,0.71183,0.711,0.71144,186600000.0
2006-04-28 05:10:00,0.71126,0.71153,0.71088,0.71115,122600000.0
2006-04-28 05:15:00,0.71112,0.71162,0.71093,0.7112,155200000.0
2006-04-28 05:25:00,0.71116,0.71185,0.71112,0.71146,82600000.0
2006-04-28 05:30:00,0.71154,0.71182,0.71113,0.71131,110400000.0
2006-04-28 05:35:00,0.71116,0.71166,0.71116,0.7116,91200000.0
2006-04-28 05:40:00,0.71151,0.71184,0.70872,0.71114,86400000.0
2006-04-28 05:45:00,0.71166,0.71203,0.71144,0.71154,88000000.0
2006-04-28 05:50:00,0.71167,0.712,0.71129,0.71162,116800000.0
2006-04-28 05:55:00,0.71137,0.71184,0.71044,0.71147,128000000.0
2006-04-28 06:00:00,0.71169,0.7118,0.71089,0.71149,158200000.0
2006-04-28 06:05:00,0.71155,0.7119,0.71124,0.71142,139200000.0
2006-04-28 06:10:00,0.71158,0.71185,0.71135,0.71161,67200000.0
2006-04-28 06:20:00,0.71139,0.71214,0.71133,0.71176,84800000.0
2006-04-28 06:25:00,0.71191,0.7124,0.71185,0.71227,144400000.0
2006-04-28 06:30:00,0.71129,0.71227,0.71123,0.71199,52800000.0
2006-04-28 06:35:00,0.71219,0.71223,0.71154,0.71202,76800000.0
2006-04-28 06:40:00,0.71176,0.71226,0.7115,0.71226,48000000.0
2006-04-28 06:45:00,0.7122,0.71271,0.71166,0.71271,91000000.0
2006-04-28 06:50:00,0.71227,0.71274,0.71207,0.71233,96400000.0
2006-04-28 06:55:00,0.71212,0.71258,0.71183,0.71222,92800000.0
2006-04-28 07:00:00,0.71226,0.7123,0.71171,0.71197,95400000.0
2006-04-28 07:05:00,0.71212,0.71247,0.7119,0.7123,134400000.0
2006-04-28 07:15:00,0.71238,0.71243,0.71189,0.71192,38400000.0
2006-04-28 07:20:00,0.7125,0.7125,0.71187,0.71212,28800000.0
2006-04-28 07:25:00,0.71196,0.71251,0.71175,0.71204,168000000.0
2006-04-28 07:30:00,0.71196,0.7124,0.71152,0.71172,118400000.0
2006-04-28 07:35:00,0.71178,0.71211,0.71155,0.71211,61200000.0
2006-04-28 07:40:00,0.71197,0.71211,0.71159,0.71164,38400000.0
2006-04-28 07:45:00,0.71158,0.71205,0.71143,0.71193,123200000.0
2006-04-28 07:50:00,0.71169,0.71198,0.71009,0.71181,225600000.0
2006-04-28 07:55:00,0.71112,0.71162,0.71102,0.71132,72000000.0
2006-04-28 08:00:00,0.71096,0.71219,0.71096,0.71205,158400000.0
2006-04-28 08:05:00,0.71147,0.71195,0.71112,0.71156,131200000.0
2006-04-28 08:10:00,0.71133,0.7121,0.7113,0.71189,171200000.0
2006-04-28 08:15:00,0.71144,0.71181,0.71098,0.71121,99200000.0
2006-04-28 08:20:00,0.71135,0.71141,0.70887,0.71129,210600000.0
2006-04-28 08:25:00,0.71101,0.71138,0.71057,0.71067,182400000.0
2006-04-28 08:30:00,0.71057,0.71119,0.71031,0.71031,205800000.0
2006-04-28 08:35:00,0.71082,0.7116,0.71045,0.71091,192000000.0
2006-04-28 08:40:00,0.71091,0.71149,0.71084,0.71116,172600000.0
2006-04-28 08:45:00,0.71139,0.71157,0.71054,0.71075,134400000.0
2006-04-28 08:50:00,0.71058,0.71106,0.7089,0.71056,164800000.0
2006-04-28 08:55:00,0.71082,0.71088,0.70831,0.7105,110800000.0
2006-04-28 09:00:00,0.71027,0.711,0.71025,0.711,102400000.0
2006-04-28 09:05:00,0.71101,0.71104,0.71039,0.71059,110400000.0
2006-04-28 09:10:00,0.71081,0.71112,0.71041,0.71092,187200000.0
2006-04-28 09:15:00,0.71048,0.71106,0.70915,0.71076,178000000.0
2006-04-28 09:20:00,0.71106,0.71154,0.71057,0.71139,173200000.0
2006-04-28 09:25:00,0.711,0.71147,0.71072,0.71137,148200000.0
2006-04-28 09:30:00,0.71102,0.71163,0.71085,0.711,163200000.0
2006-04-28 09:35:00,0.71086,0.71115,0.71011,0.71057,178600000.0
2006-04-28 09:40:00,0.71053,0.71078,0.70831,0.71049,129600000.0
2006-04-28 09:45:00,0.71044,0.71091,0.71042,0.71091,72400000.0
2006-04-28 09:50:00,0.7106,0.71107,0.7099,0.7099,177600000.0
2006-04-28 09:55:00,0.71019,0.71102,0.71008,0.71087,158200000.0
2006-04-28 10:00:00,0.71075,0.71075,0.70956,0.70956,115200000.0
2006-04-28 10:05:00,0.71019,0.7109,0.70955,0.70986,138600000.0
2006-04-28 10:10:00,0.71069,0.71101,0.71027,0.71045,207600000.0
2006-04-28 10:15:00,0.7105,0.71059,0.70933,0.70962,192000000.0
2006-04-28 10:20:00,0.70951,0.71049,0.70937,0.71024,163600000.0
2006-04-28 10:25:00,0.71051,0.71078,0.71008,0.71053,183200000.0
2006-04-28 10:30:00,0.71047,0.71114,0.70975,0.71083,144800000.0
2006-04-28 10:35:00,0.71071,0.71112,0.71045,0.71072,192000000.0
2006-04-28 10:40:00,0.71079,0.71135,0.71065,0.71084,124000000.0
2006-04-28 10:45:00,0.711,0.71159,0.71072,0.71119,124800000.0
2006-04-28 10:50:00,0.71141,0.71163,0.71099,0.71114,162600000.0
2006-04-28 10:55:00,0.71117,0.71207,0.71092,0.71201,201600000.0
2006-04-28 11:00:00,0.7115,0.71254,0.7115,0.71249,186600000.0
2006-04-28 11:05:00,0.71241,0.7126,0.70973,0.71234,200400000.0
2006-04-28 11:10:00,0.71236,0.71261,0.71168,0.71207,206800000.0
2006-04-28 11:15:00,0.71225,0.71238,0.7118,0.71206,158200000.0
2006-04-28 11:20:00,0.71209,0.71245,0.71178,0.71235,157200000.0
2006-04-28 11:25:00,0.71233,0.7124,0.71184,0.7123,64000000.0
2006-04-28 11:30:00,0.7123,0.71241,0.71185,0.71206,81000000.0
2006-04-28 11:35:00,0.71203,0.71247,0.71169,0.71231,191800000.0
2006-04-28 11:40:00,0.71187,0.71238,0.71087,0.71146,168000000.0
2006-04-28 11:45:00,0.71176,0.71225,0.71131,0.71191,158200000.0
2006-04-28 11:50:00,0.71182,0.71211,0.70868,0.71102,157800000.0
2006-04-28 11:55:00,0.71121,0.71209,0.71121,0.71206,177000000.0
2006-04-28 12:00:00,0.71187,0.71209,0.71047,0.71157,177600000.0
2006-04-28 12:05:00,0.71181,0.71231,0.71157,0.71197,196200000.0
2006-04-28 12:10:00,0.712,0.71203,0.71121,0.71152,187200000.0
2006-04-28 12:15:00,0.71185,0.71204,0.71126,0.71171,220200000.0
2006-04-28 12:20:00,0.71198,0.71217,0.71158,0.71188,119400000.0
2006-04-28 12:25:00,0.71183,0.71234,0.71044,0.71189,182400000.0
2006-04-28 12:30:00,0.71222,0.71222,0.71157,0.71195,81600000.0
2006-04-28 12:35:00,0.71195,0.71195,0.71091,0.71104,130000000.0
2006-04-28 12:40:00,0.71094,0.71121,0.71031,0.71094,173200000.0
2006-04-28 12:45:00,0.71043,0.71086,0.71023,0.71045,124800000.0
2006-04-28 12:50:00,0.71076,0.71077,0.70969,0.7099,211600000.0
2006-04-28 12:55:00,0.71012,0.71046,0.70973,0.71003,172800000.0
2006-04-28 13:00:00,0.71049,0.7106,0.70953,0.71021,181200000.0
2006-04-28 13:05:00,0.71055,0.71099,0.71002,0.71041,181800000.0
2006-04-28 13:10:00,0.71043,0.71075,0.70996,0.71041,110400000.0
2006-04-28 13:15:00,0.71065,0.7107,0.70993,0.7106,159600000.0
2006-04-28 13:20:00,0.71019,0.71068,0.70961,0.71002,148800000.0
2006-04-28 13:25:00,0.70986,0.71049,0.70976,0.71002,189800000.0
2006-04-28 13:30:00,0.71,0.71062,0.71,0.71038,76200000.0
2006-04-28 13:35:00,0.71033,0.71075,0.70993,0.71055,206800000.0
2006-04-28 13:40:00,0.71033,0.71064,0.70994,0.71013,162600000.0
2006-04-28 13:45:00,0.71002,0.71035,0.70925,0.70978,68800000.0
2006-04-28 13:50:00,0.71006,0.71071,0.70908,0.71046,291800000.0
2006-04-28 13:55:00,0.71014,0.71059,0.71014,0.71058,43200000.0
2006-04-28 14:00:00,0.71,0.71072,0.71,0.71041,201400000.0
2006-04-28 14:05:00,0.71036,0.71092,0.71019,0.71059,76800000.0
2006-04-28 14:10:00,0.71076,0.7109,0.71026,0.7106,249600000.0
2006-04-28 14:15:00,0.71067,0.71152,0.71012,0.71152,263400000.0
2006-04-28 14:20:00,0.71109,0.71196,0.711,0.71196,293000000.0
2006-04-28 14:25:00,0.71147,0.71206,0.71049,0.71086,619600000.0
2006-04-28 14:30:00,0.71073,0.71151,0.71051,0.71086,268800000.0
2006-04-28 14:35:00,0.71083,0.71109,0.71004,0.71012,385000000.0
2006-04-28 14:40:00,0.71079,0.71081,0.71013,0.71027,483600000.0
2006-04-28 14:45:00,0.71068,0.71068,0.70985,0.71019,296400000.0
2006-04-28 14:50:00,0.71034,0.71093,0.71007,0.71026,360400000.0
2006-04-28 14:55:00,0.71046,0.71059,0.70957,0.70962,263400000.0
2006-04-28 15:00:00,0.70987,0.71026,0.70946,0.70984,326800000.0
2006-04-28 15:05:00,0.71003,0.71078,0.70968,0.71047,204600000.0
2006-04-28 15:10:00,0.71048,0.71115,0.71026,0.71081,448200000.0
2006-04-28 15:15:00,0.71095,0.71095,0.70808,0.71014,206400000.0
2006-04-28 15:20:00,0.71022,0.71081,0.70998,0.7103,326600000.0
2006-04-28 15:25:00,0.71018,0.71023,0.70799,0.70926,374200000.0
2006-04-28 15:30:00,0.70738,0.70981,0.70622,0.7095,402600000.0
2006-04-28 15:35:00,0.70969,0.71036,0.70927,0.71007,431800000.0
2006-04-28 15:40:00,0.71027,0.7103,0.70893,0.70911,301000000.0
2006-04-28 15:45:00,0.70885,0.70984,0.70885,0.70941,369800000.0
2006-04-28 15:50:00,0.70989,0.70996,0.70919,0.70967,264200000.0
2006-04-28 16:15:00,0.71005,0.71019,0.70941,0.70941,43200000.0
2006-04-28 16:20:00,0.70976,0.71025,0.70948,0.71025,387000000.0
2006-04-28 16:25:00,0.71015,0.71069,0.70991,0.71015,167400000.0
2006-04-28 16:30:00,0.71041,0.71156,0.71041,0.71129,430800000.0
2006-04-28 16:35:00,0.71142,0.71269,0.71123,0.71221,546800000.0
2006-04-28 16:40:00,0.7122,0.71289,0.71181,0.71276,405000000.0
2006-04-28 16:45:00,0.71286,0.71335,0.71188,0.713,777000000.0
2006-04-28 16:50:00,0.71333,0.71333,0.71265,0.71322,325200000.0
2006-04-28 16:55:00,0.71298,0.71326,0.71173,0.71173,608800000.0
2006-04-28 17:00:00,0.71177,0.7123,0.71066,0.71092,720000000.0
2006-04-28 17:05:00,0.71076,0.71173,0.71074,0.71127,489000000.0
2006-04-28 17:10:00,0.71122,0.7125,0.71117,0.7124,541800000.0
2006-04-28 17:15:00,0.71244,0.71283,0.71204,0.71226,508600000.0
2006-04-28 17:20:00,0.71211,0.71272,0.71168,0.71214,286800000.0
2006-04-28 17:25:00,0.71289,0.71323,0.71235,0.71235,153600000.0
2006-04-28 17:30:00,0.71238,0.71269,0.71017,0.71122,81600000.0
2006-04-28 17:35:00,0.71139,0.71197,0.71125,0.71192,815000000.0
2006-04-28 17:40:00,0.71179,0.71231,0.71135,0.71173,369000000.0
2006-04-28 17:45:00,0.7116,0.71245,0.71137,0.71207,654200000.0
2006-04-28 17:50:00,0.7119,0.71266,0.71186,0.7122,476000000.0
2006-04-28 17:55:00,0.71248,0.71248,0.71187,0.71196,740400000.0
2006-04-28 18:00:00,0.71212,0.71245,0.71194,0.71243,52800000.0
2006-04-28 18:05:00,0.71218,0.71249,0.71199,0.71199,344600000.0
2006-04-28 18:10:00,0.71249,0.71298,0.71221,0.71291,119400000.0
2006-04-28 18:15:00,0.7127,0.713,0.71204,0.71216,353000000.0
2006-04-28 18:20:00,0.71243,0.71268,0.71169,0.71216,469000000.0
2006-04-28 18:25:00,0.71197,0.71241,0.71159,0.71207,336200000.0
2006-04-28 18:30:00,0.71211,0.71214,0.71165,0.7119,38400000.0
2006-04-28 18:35:00,0.71233,0.71273,0.71088,0.71225,136000000.0
2006-04-28 18:40:00,0.71241,0.71266,0.71194,0.71238,119400000.0
2006-04-28 18:45:00,0.71194,0.7124,0.71108,0.7121,154000000.0
2006-04-28 18:50:00,0.71243,0.71271,0.7119,0.71257,219200000.0
2006-04-28 18:55:00,0.71261,0.71261,0.71101,0.71132,239400000.0
2006-04-28 19:00:00,0.71142,0.71178,0.71114,0.71163,124800000.0
2006-04-28 19:05:00,0.71166,0.71194,0.7113,0.71168,96000000.0
2006-04-28 19:10:00,0.71133,0.71197,0.71124,0.7119,245200000.0
2006-04-28 19:15:00,0.71183,0.71198,0.71111,0.71147,171200000.0
2006-04-28 19:20:00,0.71156,0.71224,0.71149,0.71191,139200000.0
2006-04-28 19:25:00,0.71221,0.71252,0.71169,0.71196,152400000.0
2006-04-28 19:30:00,0.71198,0.71257,0.71175,0.71231,158200000.0
2006-04-28 19:35:00,0.7124,0.71275,0.7119,0.71253,179200000.0
2006-04-28 19:40:00,0.71259,0.71259,0.71166,0.71194,46400000.0
2006-04-28 19:45:00,0.71244,0.71269,0.71205,0.71207,114600000.0
2006-04-28 19:50:00,0.7125,0.71252,0.71205,0.71205,33600000.0
2006-04-28 19:55:00,0.71248,0.71248,0.71179,0.71216,177600000.0
2006-04-28 20:00:00,0.71236,0.71324,0.71168,0.71226,100800000.0
2006-04-28 20:05:00,0.71213,0.71264,0.7119,0.71212,172600000.0
2006-04-28 20:10:00,0.71247,0.71261,0.71195,0.71227,166400000.0
2006-04-28 20:15:00,0.71226,0.71304,0.71206,0.71279,168000000.0
2006-04-28 20:20:00,0.71279,0.71299,0.71135,0.71276,194600000.0
2006-04-28 20:25:00,0.71255,0.71394,0.7122,0.71369,172200000.0
2006-04-28 20:30:00,0.71378,0.71404,0.71327,0.71357,176400000.0
2006-04-28 20:35:00,0.71367,0.71413,0.71347,0.71373,184000000.0
2006-04-28 20:40:00,0.71368,0.71421,0.71335,0.71358,170600000.0
2006-04-28 20:45:00,0.71357,0.71389,0.71238,0.71267,187600000.0
2006-04-28 20:50:00,0.71263,0.71323,0.71076,0.71318,181200000.0
2006-04-28 20:55:00,0.71307,0.71337,0.71248,0.71267,180600000.0
2006-04-28 21:00:00,0.71291,0.71296,0.71111,0.71135,110400000.0
2006-04-28 21:05:00,0.71127,0.71162,0.71079,0.71134,187200000.0
2006-04-28 21:10:00,0.71138,0.71165,0.71089,0.71109,102400000.0
2006-04-28 21:15:00,0.71131,0.71157,0.71029,0.71116,130400000.0
2006-04-28 21:20:00,0.71095,0.71179,0.71073,0.71129,127800000.0
2006-04-28 21:25:00,0.71124,0.71176,0.70899,0.71149,134400000.0
2006-04-28 21:30:00,0.71173,0.71184,0.7113,0.71138,113600000.0
2006-04-28 21:35:00,0.71188,0.712,0.71139,0.71168,120000000.0
2006-04-28 21:40:00,0.71193,0.71202,0.71146,0.71167,105600000.0
2006-04-28 21:45:00,0.71194,0.71238,0.71144,0.71196,162600000.0
2006-04-28 21:50:00,0.71215,0.71228,0.71172,0.71203,72000000.0
2006-04-28 21:55:00,0.71231,0.71245,0.7118,0.71186,129600000.0
2006-04-28 22:00:00,0.71194,0.71226,0.71144,0.71198,124800000.0
2006-04-28 22:05:00,0.71159,0.71218,0.71137,0.71176,158400000.0
2006-04-28 22:10:00,0.7117,0.71201,0.7113,0.7113,116800000.0
2006-04-28 22:15:00,0.71148,0.71194,0.71122,0.71193,102400000.0
2006-04-28 22:20:00,0.71154,0.71188,0.71112,0.71188,124800000.0
2006-04-28 22:25:00,0.71186,0.71186,0.71105,0.71122,76800000.0
2006-04-28 22:30:00,0.71121,0.71163,0.71002,0.71161,155200000.0
2006-04-28 22:35:00,0.71161,0.71161,0.71098,0.7112,102400000.0
2006-04-28 22:40:00,0.7113,0.71152,0.71113,0.71121,38400000.0
2006-04-28 22:45:00,0.71141,0.71158,0.71062,0.71124,143400000.0
2006-04-28 22:50:00,0.71129,0.71156,0.71072,0.71142,91200000.0
2006-04-28 22:55:00,0.71121,0.71146,0.71083,0.71135,57600000.0
2006-04-30 23:50:00,0.71134,0.7119,0.71107,0.71161,132800000.0
2006-04-30 23:55:00,0.71187,0.71188,0.71145,0.71162,33600000.0
2006-05-01 00:00:00,0.71162,0.71213,0.71099,0.71186,143400000.0
2006-05-01 00:05:00,0.71192,0.712,0.71152,0.71176,53600000.0
2006-05-01 00:10:00,0.71192,0.71219,0.7117,0.71214,40000000.0
2006-05-01 00:15:00,0.71188,0.71222,0.71156,0.71191,67200000.0
2006-05-01 00:20:00,0.71229,0.71234,0.71185,0.71185,38400000.0
2006-05-01 00:30:00,0.71234,0.71234,0.71152,0.71201,162600000.0
2006-05-01 00:35:00,0.71182,0.71238,0.71175,0.71201,91200000.0
2006-05-01 00:40:00,0.71141,0.71204,0.71141,0.7117,33600000.0
2006-05-01 00:45:00,0.71161,0.71201,0.71104,0.71199,72400000.0
2006-05-01 00:50:00,0.71197,0.71212,0.71108,0.71119,113600000.0
2006-05-01 00:55:00,0.7112,0.71149,0.71103,0.71142,33600000.0
2006-05-01 01:00:00,0.71134,0.71171,0.71118,0.71139,76800000.0
2006-05-01 01:05:00,0.71129,0.71152,0.70966,0.71088,144000000.0
2006-05-01 01:10:00,0.711,0.711,0.70988,0.71029,108200000.0
2006-05-01 01:15:00,0.71032,0.71035,0.70952,0.71,146000000.0
2006-05-01 01:20:00,0.70975,0.71012,0.70764,0.70977,97600000.0
2006-05-01 01:25:00,0.70965,0.70991,0.70919,0.70983,110400000.0
2006-05-01 01:30:00,0.70915,0.70986,0.70727,0.70958,89600000.0
2006-05-01 01:35:00,0.70941,0.70983,0.70939,0.70979,33600000.0
2006-05-01 01:40:00,0.70978,0.71011,0.70942,0.7101,136000000.0
2006-05-01 01:45:00,0.70973,0.71077,0.7097,0.71055,131200000.0
2006-05-01 01:50:00,0.71058,0.71098,0.71016,0.71075,133800000.0
2006-05-01 01:55:00,0.71053,0.71137,0.71017,0.71087,134800000.0
2006-05-01 02:00:00,0.71099,0.71135,0.71067,0.71081,81600000.0
2006-05-01 02:05:00,0.71094,0.71097,0.71039,0.71093,96000000.0
2006-05-01 02:10:00,0.71061,0.71109,0.7104,0.71081,76800000.0
2006-05-01 02:15:00,0.71069,0.71135,0.71044,0.71127,99200000.0
2006-05-01 02:20:00,0.71098,0.71136,0.71089,0.71127,65600000.0
2006-05-01 02:25:00,0.71092,0.71125,0.70936,0.71031,134400000.0
2006-05-01 02:30:00,0.7108,0.71158,0.71028,0.71134,157200000.0
2006-05-01 02:35:00,0.71116,0.71167,0.71111,0.71139,130000000.0
2006-05-01 02:40:00,0.71142,0.71177,0.71117,0.71177,59200000.0
2006-05-01 02:45:00,0.71151,0.71177,0.71116,0.71142,68800000.0
2006-05-01 02:50:00,0.71161,0.71181,0.71099,0.71154,129000000.0
2006-05-01 02:55:00,0.71159,0.71184,0.71093,0.71107,158800000.0
2006-05-01 03:00:00,0.71084,0.71115,0.7105,0.71087,108800000.0
2006-05-01 03:05:00,0.71095,0.71149,0.71071,0.71149,76800000.0
2006-05-01 03:10:00,0.71105,0.71163,0.71093,0.71163,140800000.0
2006-05-01 03:15:00,0.71125,0.71209,0.70995,0.71153,65600000.0
2006-05-01 03:20:00,0.71118,0.71142,0.71073,0.71073,74000000.0
2006-05-01 03:25:00,0.71088,0.71115,0.71024,0.7106,105600000.0
2006-05-01 03:35:00,0.71038,0.71061,0.71002,0.71058,57600000.0
2006-05-01 03:40:00,0.71047,0.71089,0.71023,0.71086,117800000.0
2006-05-01 03:45:00,0.71076,0.71079,0.71025,0.71051,62800000.0
2006-05-01 03:50:00,0.71047,0.71114,0.70875,0.71114,81600000.0
2006-05-01 03:55:00,0.71122,0.71127,0.71052,0.71085,154000000.0
2006-05-01 04:00:00,0.7105,0.71101,0.71045,0.71066,72000000.0
2006-05-01 04:05:00,0.71069,0.71094,0.70983,0.7101,104400000.0
2006-05-01 04:10:00,0.71077,0.71149,0.71032,0.71144,99600000.0
2006-05-01 04:15:00,0.7109,0.71139,0.71054,0.71075,151400000.0
2006-05-01 04:20:00,0.71074,0.71112,0.70903,0.71078,121600000.0
2006-05-01 04:25:00,0.71096,0.71182,0.71072,0.71156,144000000.0
2006-05-01 04:30:00,0.71191,0.71201,0.71145,0.71152,100000000.0
2006-05-01 04:35:00,0.71173,0.71196,0.71097,0.71134,144000000.0
2006-05-01 04:40:00,0.71171,0.71205,0.71135,0.71205,110400000.0
2006-05-01 04:45:00,0.71162,0.71218,0.71154,0.71172,59200000.0
2006-05-01 04:50:00,0.71162,0.71189,0.7112,0.7112,109800000.0
2006-05-01 04:55:00,0.7114,0.71173,0.711,0.71169,76800000.0
2006-05-01 05:05:00,0.71132,0.7116,0.71096,0.71106,104000000.0
2006-05-01 05:10:00,0.7111,0.71152,0.71079,0.7114,65600000.0
2006-05-01 05:15:00,0.71083,0.71138,0.71083,0.7113,33600000.0
2006-05-01 05:20:00,0.71097,0.71145,0.71064,0.71145,82600000.0
2006-05-01 05:25:00,0.71149,0.71161,0.71102,0.7115,106000000.0
2006-05-01 05:30:00,0.71124,0.71168,0.71069,0.71113,142800000.0
2006-05-01 05:35:00,0.71131,0.71154,0.71098,0.71151,160000000.0
2006-05-01 05:40:00,0.71121,0.71159,0.71087,0.71159,96000000.0
2006-05-01 05:45:00,0.71132,0.7116,0.71094,0.71116,52200000.0
2006-05-01 05:55:00,0.71115,0.71161,0.71114,0.71136,32000000.0
2006-05-01 06:00:00,0.71148,0.71159,0.7111,0.71133,33600000.0
2006-05-01 06:05:00,0.71174,0.71186,0.71126,0.71159,67600000.0
2006-05-01 06:10:00,0.71174,0.71176,0.71125,0.71138,52800000.0
2006-05-01 06:15:00,0.71188,0.71188,0.71135,0.71179,69200000.0
2006-05-01 06:20:00,0.71137,0.71182,0.71137,0.71157,19200000.0
2006-05-01 06:30:00,0.71153,0.71183,0.71117,0.71163,62400000.0
2006-05-01 06:35:00,0.71142,0.71164,0.71098,0.7116,81600000.0
2006-05-01 06:40:00,0.71148,0.71176,0.71119,0.71148,62400000.0
2006-05-01 06:45:00,0.71111,0.71163,0.71083,0.71139,95400000.0
2006-05-01 06:50:00,0.71148,0.71176,0.71116,0.71129,67600000.0
2006-05-01 06:55:00,0.71173,0.71177,0.71117,0.71139,28800000.0
2006-05-01 07:00:00,0.71145,0.71179,0.71123,0.71137,144400000.0
2006-05-01 07:05:00,0.7117,0.71176,0.71129,0.71129,33600000.0
2006-05-01 07:15:00,0.71144,0.71168,0.71098,0.71162,102400000.0
2006-05-01 07:20:00,0.71162,0.71185,0.7112,0.71185,125200000.0
2006-05-01 07:25:00,0.71167,0.71202,0.71139,0.71142,157200000.0
2006-05-01 07:30:00,0.7116,0.7119,0.71113,0.7117,110400000.0
2006-05-01 07:35:00,0.71129,0.71202,0.71121,0.71153,124600000.0
2006-05-01 07:40:00,0.71183,0.71191,0.71136,0.71144,103200000.0
2006-05-01 07:45:00,0.71161,0.71204,0.7114,0.71166,145400000.0
2006-05-01 07:50:00,0.71182,0.71216,0.71147,0.71211,42000000.0
2006-05-01 07:55:00,0.71214,0.71218,0.7116,0.71179,181200000.0
2006-05-01 08:00:00,0.71206,0.71213,0.71158,0.71173,130000000.0
2006-05-01 08:05:00,0.7117,0.71212,0.71146,0.71183,91200000.0
2006-05-01 08:10:00,0.71179,0.71203,0.71144,0.71159,102800000.0
2006-05-01 08:15:00,0.71175,0.71206,0.71128,0.71144,177600000.0
2006-05-01 08:20:00,0.71181,0.71197,0.71141,0.71152,81600000.0
2006-05-01 08:25:00,0.71127,0.71189,0.71123,0.71152,105600000.0
2006-05-01 08:30:00,0.71156,0.71198,0.71133,0.71179,171600000.0
2006-05-01 08:35:00,0.71184,0.71212,0.71142,0.71159,153000000.0
2006-05-01 08:40:00,0.71165,0.71189,0.71084,0.7112,164800000.0
2006-05-01 08:45:00,0.7115,0.71159,0.71105,0.71135,35600000.0
2006-05-01 08:50:00,0.71161,0.71192,0.70981,0.71169,130000000.0
2006-05-01 08:55:00,0.71157,0.71184,0.71106,0.71136,155200000.0
2006-05-01 09:00:00,0.71117,0.71174,0.71059,0.71149,170600000.0
2006-05-01 09:05:00,0.71143,0.71175,0.71108,0.71133,64000000.0
2006-05-01 09:10:00,0.71125,0.7116,0.71078,0.7113,187200000.0
2006-05-01 09:15:00,0.71063,0.71147,0.70932,0.71105,147200000.0
2006-05-01 09:20:00,0.7111,0.7115,0.71084,0.71123,138600000.0
2006-05-01 09:25:00,0.71146,0.71149,0.7108,0.7111,148600000.0
2006-05-01 09:30:00,0.71125,0.71172,0.71104,0.7114,115200000.0
2006-05-01 09:35:00,0.71135,0.71178,0.71067,0.71155,139400000.0
2006-05-01 09:40:00,0.71153,0.71176,0.71122,0.7114,76800000.0
2006-05-01 09:45:00,0.71154,0.71168,0.71098,0.71139,138000000.0
2006-05-01 09:55:00,0.71137,0.7117,0.71099,0.71124,163000000.0
2006-05-01 10:00:00,0.7114,0.7117,0.71115,0.71168,80400000.0
2006-05-01 10:05:00,0.71137,0.71162,0.71008,0.71008,105600000.0
2006-05-01 10:10:00,0.71092,0.71105,0.71036,0.71072,76800000.0
2006-05-01 10:15:00,0.71071,0.71099,0.71051,0.71062,38400000.0
2006-05-01 10:25:00,0.71065,0.71089,0.71034,0.71057,52600000.0
2006-05-01 10:30:00,0.71051,0.71088,0.71005,0.71055,106000000.0
2006-05-01 10:35:00,0.7106,0.71103,0.71033,0.71078,81000000.0
2006-05-01 10:40:00,0.71041,0.7109,0.7104,0.71061,96000000.0
2006-05-01 10:45:00,0.71078,0.71078,0.71026,0.71044,38400000.0
2006-05-01 10:50:00,0.71024,0.7106,0.71006,0.71029,33600000.0
2006-05-01 11:00:00,0.71052,0.71052,0.70975,0.71044,148600000.0
2006-05-01 11:10:00,0.71011,0.7105,0.70984,0.71006,82000000.0
2006-05-01 11:15:00,0.71041,0.71074,0.70985,0.71061,166800000.0
2006-05-01 11:20:00,0.71025,0.71067,0.71022,0.71061,33600000.0
2006-05-01 11:25:00,0.7103,0.7108,0.7093,0.7093,33600000.0
2006-05-01 11:30:00,0.71055,0.7108,0.71006,0.71045,118800000.0
2006-05-01 11:35:00,0.70986,0.71042,0.70974,0.71003,191400000.0
2006-05-01 11:40:00,0.71039,0.71047,0.70986,0.70986,99600000.0
2006-05-01 11:45:00,0.71033,0.7104,0.70954,0.71017,120400000.0
2006-05-01 11:50:00,0.71036,0.71043,0.70835,0.70989,120000000.0
2006-05-01 11:55:00,0.71003,0.71037,0.70983,0.70998,72000000.0
2006-05-01 12:00:00,0.70982,0.7106,0.70728,0.71027,225600000.0
2006-05-01 12:05:00,0.7101,0.7104,0.70934,0.70964,124800000.0
2006-05-01 12:10:00,0.70958,0.70989,0.70933,0.7096,52800000.0
2006-05-01 12:15:00,0.70925,0.71017,0.70925,0.70953,134400000.0
2006-05-01 12:20:00,0.70982,0.71011,0.70957,0.70964,86400000.0
2006-05-01 12:25:00,0.71001,0.71001,0.70813,0.70965,110400000.0
2006-05-01 12:30:00,0.70984,0.71028,0.70942,0.71,110400000.0
2006-05-01 12:35:00,0.71009,0.71036,0.70968,0.7098,120000000.0
2006-05-01 12:40:00,0.71032,0.7104,0.70983,0.71007,96400000.0
2006-05-01 12:45:00,0.71024,0.71038,0.70951,0.7102,124800000.0
2006-05-01 12:50:00,0.70985,0.71011,0.70956,0.70984,72000000.0
2006-05-01 12:55:00,0.70992,0.71041,0.70974,0.71004,57600000.0
2006-05-01 13:00:00,0.71041,0.71041,0.70976,0.70978,38400000.0
2006-05-01 13:05:00,0.71019,0.71045,0.70964,0.71017,181600000.0
2006-05-01 13:10:00,0.71011,0.71066,0.70936,0.71035,121600000.0
2006-05-01 13:15:00,0.71052,0.71113,0.71029,0.71113,161000000.0
2006-05-01 13:20:00,0.71107,0.71107,0.71043,0.71074,76800000.0
2006-05-01 13:25:00,0.71103,0.71142,0.71059,0.71142,115600000.0
2006-05-01 13:30:00,0.7111,0.71151,0.71044,0.71072,191800000.0
2006-05-01 13:35:00,0.71134,0.71171,0.71093,0.71171,134400000.0
2006-05-01 13:40:00,0.71186,0.71218,0.71142,0.71218,205200000.0
2006-05-01 13:45:00,0.712,0.71242,0.71139,0.71212,395000000.0
2006-05-01 13:50:00,0.71197,0.71237,0.71052,0.7116,148800000.0
2006-05-01 13:55:00,0.71171,0.71224,0.71155,0.71196,202000000.0
2006-05-01 14:00:00,0.71218,0.71341,0.71173,0.71312,258800000.0
2006-05-01 14:05:00,0.71378,0.71411,0.71322,0.71366,244600000.0
2006-05-01 14:10:00,0.71455,0.7147,0.71334,0.71371,288400000.0
2006-05-01 14:15:00,0.71353,0.71409,0.71319,0.7138,264400000.0
2006-05-01 14:20:00,0.7141,0.71445,0.7136,0.71402,289600000.0
2006-05-01 14:25:00,0.71406,0.7146,0.71366,0.71378,618600000.0
2006-05-01 14:30:00,0.71365,0.71455,0.71347,0.71447,264000000.0
2006-05-01 14:35:00,0.71439,0.71447,0.71348,0.71348,382800000.0
2006-05-01 14:40:00,0.71375,0.71466,0.71354,0.71426,485600000.0
2006-05-01 14:45:00,0.71454,0.71454,0.71309,0.71321,297400000.0
2006-05-01 14:50:00,0.71342,0.71361,0.71279,0.71294,359400000.0
2006-05-01 14:55:00,0.71313,0.71441,0.7126,0.71411,262800000.0
2006-05-01 15:00:00,0.71443,0.71459,0.71334,0.7136,240000000.0
2006-05-01 15:05:00,0.71349,0.71398,0.71261,0.71282,232600000.0
2006-05-01 15:10:00,0.7127,0.71414,0.71245,0.7138,448200000.0
2006-05-01 15:15:00,0.71365,0.71499,0.71275,0.71475,230800000.0
2006-05-01 15:20:00,0.71453,0.71528,0.71379,0.71379,327800000.0
2006-05-01 15:25:00,0.71454,0.71488,0.71293,0.71445,414000000.0
2006-05-01 15:30:00,0.71463,0.71474,0.71396,0.71453,201600000.0
2006-05-01 15:35:00,0.71429,0.71457,0.71388,0.71434,431400000.0
2006-05-01 15:40:00,0.7137,0.71419,0.713,0.71345,304200000.0
2006-05-01 15:45:00,0.7134,0.71375,0.7129,0.71364,356800000.0
2006-05-01 15:50:00,0.7134,0.71388,0.71318,0.71339,355200000.0
2006-05-01 15:55:00,0.7132,0.71372,0.71292,0.71334,274400000.0
2006-05-01 16:00:00,0.71308,0.71333,0.71211,0.71304,494800000.0
2006-05-01 16:05:00,0.71269,0.71304,0.71165,0.71181,566600000.0
2006-05-01 16:10:00,0.71141,0.71203,0.70918,0.71191,427600000.0
2006-05-01 16:15:00,0.71152,0.71206,0.71113,0.7114,399000000.0
2006-05-01 16:20:00,0.71169,0.71169,0.71078,0.71146,427000000.0
2006-05-01 16:25:00,0.71134,0.7121,0.71112,0.71186,287400000.0
2006-05-01 16:30:00,0.71201,0.71239,0.71141,0.71191,742800000.0
2006-05-01 16:35:00,0.7117,0.71281,0.7117,0.71201,546400000.0
2006-05-01 16:40:00,0.71202,0.71259,0.71129,0.71189,406000000.0
2006-05-01 16:45:00,0.71188,0.71197,0.71102,0.71116,776800000.0
2006-05-01 16:50:00,0.711,0.71159,0.7106,0.7106,595600000.0
2006-05-01 16:55:00,0.71062,0.71128,0.71041,0.71058,608000000.0
2006-05-01 17:00:00,0.71043,0.71082,0.71011,0.71049,704000000.0
2006-05-01 17:05:00,0.71073,0.71113,0.70972,0.70983,479400000.0
2006-05-01 17:10:00,0.70988,0.71027,0.70959,0.71017,541800000.0
2006-05-01 17:15:00,0.71012,0.71071,0.70995,0.71041,508800000.0
2006-05-01 17:20:00,0.71045,0.71069,0.71014,0.71041,143400000.0
2006-05-01 17:25:00,0.71023,0.71058,0.7096,0.70961,414000000.0
2006-05-01 17:30:00,0.70966,0.71032,0.70948,0.71026,476000000.0
2006-05-01 17:35:00,0.70994,0.71038,0.70942,0.70949,588800000.0
2006-05-01 17:40:00,0.70993,0.71034,0.70925,0.70981,369000000.0
2006-05-01 17:45:00,0.70998,0.71032,0.70931,0.70988,595800000.0
2006-05-01 17:50:00,0.71005,0.71005,0.70883,0.7094,421000000.0
2006-05-01 17:55:00,0.70925,0.70953,0.70881,0.70898,738800000.0
2006-05-01 18:00:00,0.70911,0.70922,0.7082,0.70877,590800000.0
2006-05-01 18:05:00,0.7086,0.70895,0.70831,0.70868,983200000.0
2006-05-01 18:10:00,0.70862,0.70931,0.70862,0.70886,315000000.0
2006-05-01 18:15:00,0.70867,0.70983,0.70867,0.70973,352000000.0
2006-05-01 18:20:00,0.70938,0.71073,0.70918,0.71073,470200000.0
2006-05-01 18:25:00,0.7105,0.71136,0.70987,0.71081,331200000.0
2006-05-01 18:30:00,0.71094,0.71123,0.70827,0.71064,195600000.0
2006-05-01 18:35:00,0.71074,0.7108,0.70885,0.71028,186400000.0
2006-05-01 18:40:00,0.71025,0.71072,0.71012,0.71066,167800000.0
2006-05-01 18:45:00,0.71061,0.71075,0.71004,0.71043,317200000.0
2006-05-01 18:50:00,0.71017,0.71054,0.70978,0.71017,206400000.0
2006-05-01 19:00:00,0.71055,0.71075,0.71006,0.71019,144000000.0
2006-05-01 19:05:00,0.71026,0.71051,0.70984,0.71001,334800000.0
2006-05-01 19:10:00,0.70994,0.7107,0.70972,0.71032,211200000.0
2006-05-01 19:15:00,0.71041,0.71075,0.70996,0.71071,153600000.0
2006-05-01 19:20:00,0.71041,0.71083,0.7096,0.7096,192200000.0
2006-05-01 19:25:00,0.70976,0.71018,0.70948,0.70992,91600000.0
2006-05-01 19:30:00,0.70952,0.70982,0.70886,0.70901,194000000.0
2006-05-01 19:35:00,0.70926,0.7096,0.70896,0.7093,172800000.0
2006-05-01 19:40:00,0.70948,0.7097,0.70902,0.70917,128000000.0
2006-05-01 19:45:00,0.70978,0.71009,0.70928,0.70979,82000000.0
2006-05-01 19:50:00,0.70987,0.71027,0.70967,0.70997,106000000.0
2006-05-01 19:55:00,0.70992,0.7104,0.70963,0.71022,148800000.0
2006-05-01 20:00:00,0.70984,0.71055,0.70752,0.71041,151400000.0
2006-05-01 20:05:00,0.70999,0.71051,0.70989,0.7101,122600000.0
2006-05-01 20:10:00,0.71039,0.7105,0.70971,0.70998,148800000.0
2006-05-01 20:15:00,0.70982,0.71043,0.70962,0.71008,161000000.0
2006-05-01 20:20:00,0.70957,0.70997,0.70782,0.7097,72000000.0
2006-05-01 20:25:00,0.70966,0.70995,0.70932,0.70956,125200000.0
2006-05-01 20:30:00,0.70951,0.71002,0.70923,0.70964,138000000.0
2006-05-01 20:35:00,0.70959,0.70998,0.70936,0.70962,94800000.0
2006-05-01 20:40:00,0.70987,0.70997,0.70936,0.70949,114600000.0
2006-05-01 20:45:00,0.70932,0.70982,0.70906,0.70962,150800000.0
2006-05-01 20:50:00,0.70949,0.71013,0.70779,0.70964,108800000.0
2006-05-01 20:55:00,0.70902,0.70951,0.70876,0.70877,171200000.0
2006-05-01 21:00:00,0.70895,0.70929,0.70873,0.70885,106000000.0
2006-05-01 21:05:00,0.709,0.70925,0.70872,0.70921,72000000.0
2006-05-01 21:10:00,0.70899,0.70934,0.70866,0.70891,106000000.0
2006-05-01 21:15:00,0.70893,0.70967,0.70875,0.70941,152400000.0
2006-05-01 21:20:00,0.70966,0.71003,0.70912,0.70961,158800000.0
2006-05-01 21:25:00,0.70938,0.70999,0.70714,0.70962,163200000.0
2006-05-01 21:30:00,0.70979,0.70994,0.70927,0.70983,162400000.0
2006-05-01 21:35:00,0.70961,0.70987,0.70928,0.70987,104000000.0
2006-05-01 21:40:00,0.70943,0.7104,0.70852,0.70993,165000000.0
2006-05-01 21:45:00,0.71002,0.71037,0.70963,0.71003,158400000.0
2006-05-01 21:50:00,0.71004,0.71026,0.70951,0.70995,96000000.0
2006-05-01 21:55:00,0.70982,0.70988,0.70669,0.70859,97600000.0
2006-05-01 22:00:00,0.70911,0.70965,0.70894,0.70941,113600000.0
2006-05-01 22:05:00,0.70921,0.70966,0.70866,0.7091,135400000.0
2006-05-01 22:10:00,0.70895,0.70934,0.7088,0.709,76800000.0
2006-05-01 22:15:00,0.7089,0.70944,0.70695,0.70937,129000000.0
2006-05-01 22:20:00,0.7089,0.70951,0.70867,0.70928,127200000.0
2006-05-01 22:25:00,0.70895,0.7092,0.70845,0.70868,85800000.0
2006-05-01 22:30:00,0.70873,0.70918,0.70853,0.70886,53200000.0
2006-05-01 22:35:00,0.70898,0.70941,0.70807,0.70937,99200000.0
2006-05-01 22:45:00,0.70914,0.70943,0.70879,0.70905,76200000.0
2006-05-01 22:50:00,0.70913,0.70972,0.70886,0.70967,105000000.0
2006-05-01 22:55:00,0.70923,0.70967,0.70912,0.70935,118800000.0
2006-05-01 23:30:00,0.7093,0.70988,0.70733,0.70748,129600000.0
2006-05-01 23:35:00,0.70754,0.70787,0.7071,0.70732,52200000.0
2006-05-01 23:40:00,0.70752,0.70766,0.70696,0.70723,112800000.0
2006-05-01 23:45:00,0.70749,0.70795,0.70724,0.70755,151200000.0
2006-05-01 23:50:00,0.70732,0.70787,0.70707,0.70753,104000000.0
2006-05-01 23:55:00,0.70728,0.70763,0.70695,0.70705,127800000.0
2006-05-02 00:00:00,0.70716,0.70751,0.70657,0.7069,105600000.0
2006-05-02 00:05:00,0.70704,0.70704,0.70593,0.70593,105600000.0
2006-05-02 00:10:00,0.70606,0.70711,0.70588,0.70711,153400000.0
2006-05-02 00:15:00,0.70709,0.70713,0.70622,0.70634,150800000.0
2006-05-02 00:20:00,0.70653,0.70702,0.70643,0.70677,214400000.0
2006-05-02 00:25:00,0.70689,0.70692,0.70622,0.70657,192000000.0
2006-05-02 00:30:00,0.70632,0.70664,0.70561,0.70571,207400000.0
2006-05-02 00:35:00,0.70569,0.70652,0.70569,0.70613,157800000.0
2006-05-02 00:40:00,0.70583,0.70654,0.70563,0.70586,140800000.0
2006-05-02 00:45:00,0.70655,0.70661,0.70588,0.70604,43200000.0
2006-05-02 00:50:00,0.70608,0.70657,0.706,0.70628,57600000.0
2006-05-02 00:55:00,0.70617,0.70652,0.70567,0.70593,134400000.0
2006-05-02 01:00:00,0.7063,0.70646,0.70575,0.70604,105600000.0
2006-05-02 01:05:00,0.70647,0.70652,0.70597,0.70604,90600000.0
2006-05-02 01:10:00,0.70617,0.70666,0.70584,0.70661,130000000.0
2006-05-02 01:15:00,0.7065,0.70651,0.70597,0.70611,67200000.0
2006-05-02 01:20:00,0.70594,0.70659,0.70585,0.70655,52800000.0
2006-05-02 01:25:00,0.70605,0.70651,0.70583,0.70586,168000000.0
2006-05-02 01:30:00,0.70645,0.70664,0.70593,0.70615,97600000.0
2006-05-02 01:35:00,0.70643,0.70675,0.70595,0.70596,90600000.0
2006-05-02 01:40:00,0.70635,0.70653,0.70594,0.70636,132800000.0
2006-05-02 01:45:00,0.70621,0.70635,0.70571,0.70627,147200000.0
2006-05-02 01:50:00,0.70621,0.70629,0.70549,0.70576,161000000.0
2006-05-02 01:55:00,0.706,0.70632,0.70561,0.70622,76800000.0
2006-05-02 02:00:00,0.70621,0.70662,0.70619,0.70619,24000000.0
2006-05-02 02:05:00,0.70638,0.70739,0.70638,0.70709,134800000.0
2006-05-02 02:10:00,0.707,0.7076,0.707,0.70731,65600000.0
2006-05-02 02:15:00,0.70745,0.70782,0.70705,0.70741,136400000.0
2006-05-02 02:20:00,0.7074,0.70821,0.70728,0.70775,136600000.0
2006-05-02 02:25:00,0.70768,0.70814,0.70609,0.70784,145600000.0
2006-05-02 02:30:00,0.70798,0.70809,0.70734,0.70762,123200000.0
2006-05-02 02:35:00,0.70794,0.70856,0.7078,0.70826,172200000.0
2006-05-02 02:40:00,0.70814,0.70854,0.70473,0.70799,145600000.0
2006-05-02 02:45:00,0.7081,0.70811,0.70763,0.70763,48000000.0
2006-05-02 02:50:00,0.70785,0.70836,0.70762,0.70798,120000000.0
2006-05-02 02:55:00,0.70792,0.70839,0.70787,0.70811,68800000.0
2006-05-02 03:00:00,0.70826,0.70835,0.70765,0.70779,187400000.0
2006-05-02 03:05:00,0.70801,0.70838,0.70766,0.70838,150400000.0
2006-05-02 03:10:00,0.70814,0.70885,0.70791,0.70885,157800000.0
2006-05-02 03:15:00,0.7089,0.70931,0.70661,0.70869,100600000.0
2006-05-02 03:20:00,0.70871,0.70897,0.70834,0.70873,110400000.0
2006-05-02 03:25:00,0.70841,0.70893,0.70822,0.70843,108800000.0
2006-05-02 03:30:00,0.70855,0.70855,0.7078,0.7078,117200000.0
2006-05-02 03:35:00,0.70766,0.70814,0.70753,0.70786,100800000.0
2006-05-02 03:40:00,0.70759,0.70797,0.70734,0.70756,65600000.0
2006-05-02 03:45:00,0.70761,0.70803,0.70741,0.70757,91600000.0
2006-05-02 03:50:00,0.7079,0.70805,0.70576,0.70759,72000000.0
2006-05-02 03:55:00,0.70769,0.7082,0.70746,0.70776,254800000.0
2006-05-02 04:00:00,0.7082,0.7082,0.70758,0.70775,80400000.0
2006-05-02 04:05:00,0.70783,0.70817,0.70718,0.70777,54400000.0
2006-05-02 04:10:00,0.7078,0.70806,0.70763,0.70777,32000000.0
2006-05-02 04:20:00,0.7078,0.70838,0.7062,0.70838,104000000.0
2006-05-02 04:25:00,0.70796,0.70836,0.70737,0.70799,200000000.0
2006-05-02 04:30:00,0.70772,0.70805,0.70718,0.70732,124800000.0
2006-05-02 04:35:00,0.70766,0.70777,0.70708,0.70728,179200000.0
2006-05-02 04:40:00,0.70706,0.70787,0.70706,0.70787,71400000.0
2006-05-02 04:45:00,0.70767,0.70827,0.70717,0.7078,196800000.0
2006-05-02 04:50:00,0.70789,0.7082,0.70761,0.70811,106600000.0
2006-05-02 04:55:00,0.70809,0.7086,0.70774,0.7081,115200000.0
2006-05-02 05:00:00,0.70844,0.70878,0.70753,0.70801,102400000.0
2006-05-02 05:05:00,0.70773,0.70809,0.70695,0.70695,148800000.0
2006-05-02 05:10:00,0.70702,0.70753,0.7067,0.7067,163400000.0
2006-05-02 05:15:00,0.70697,0.70749,0.70681,0.70735,122000000.0
2006-05-02 05:20:00,0.70695,0.70746,0.7068,0.70743,68800000.0
2006-05-02 05:25:00,0.70712,0.70754,0.7068,0.70711,72400000.0
2006-05-02 05:30:00,0.70738,0.7075,0.70653,0.70688,33600000.0
2006-05-02 05:35:00,0.70725,0.70774,0.70706,0.70747,188800000.0
2006-05-02 05:40:00,0.70665,0.70743,0.70462,0.70713,70400000.0
2006-05-02 05:45:00,0.70748,0.70754,0.70697,0.70731,83200000.0
2006-05-02 05:50:00,0.70723,0.70756,0.70692,0.70739,33600000.0
2006-05-02 05:55:00,0.7072,0.70777,0.70695,0.70771,128000000.0
2006-05-02 06:00:00,0.70739,0.70775,0.70691,0.70711,131200000.0
2006-05-02 06:05:00,0.70706,0.70744,0.70685,0.70688,110400000.0
2006-05-02 06:10:00,0.70734,0.70734,0.7068,0.7068,38800000.0
2006-05-02 06:15:00,0.7068,0.70741,0.70672,0.70712,144000000.0
2006-05-02 06:20:00,0.70717,0.70744,0.70683,0.70699,83200000.0
2006-05-02 06:25:00,0.70721,0.70721,0.70661,0.7068,62400000.0
2006-05-02 06:30:00,0.70676,0.70704,0.7062,0.70639,120000000.0
2006-05-02 06:35:00,0.70663,0.70734,0.7065,0.70704,163200000.0
2006-05-02 06:40:00,0.70705,0.70768,0.70683,0.70765,132000000.0
2006-05-02 06:45:00,0.70716,0.70791,0.707,0.70729,136800000.0
2006-05-02 06:50:00,0.7078,0.70798,0.70726,0.70788,148200000.0
2006-05-02 06:55:00,0.70732,0.70817,0.70732,0.70764,158800000.0
2006-05-02 07:00:00,0.70772,0.70809,0.70747,0.70786,92800000.0
2006-05-02 07:05:00,0.70789,0.70829,0.7077,0.70782,87200000.0
2006-05-02 07:10:00,0.70846,0.70943,0.70813,0.70943,110400000.0
2006-05-02 07:15:00,0.70897,0.70922,0.70821,0.70856,174400000.0
2006-05-02 07:20:00,0.70862,0.70896,0.70807,0.70832,164800000.0
2006-05-02 07:25:00,0.70825,0.70867,0.70797,0.70817,171600000.0
2006-05-02 07:30:00,0.70834,0.70837,0.70769,0.70807,153600000.0
2006-05-02 07:35:00,0.70828,0.70843,0.70782,0.70821,52200000.0
2006-05-02 07:40:00,0.70801,0.7086,0.70779,0.70804,138000000.0
2006-05-02 07:45:00,0.70807,0.70883,0.70786,0.70883,97600000.0
2006-05-02 07:50:00,0.70862,0.70895,0.7068,0.70889,181800000.0
2006-05-02 07:55:00,0.70849,0.70903,0.70842,0.70857,132800000.0
2006-05-02 08:00:00,0.70881,0.70889,0.70827,0.70883,158200000.0
2006-05-02 08:05:00,0.70883,0.70911,0.70825,0.70911,105600000.0
2006-05-02 08:10:00,0.70871,0.70934,0.70866,0.70932,137800000.0
2006-05-02 08:15:00,0.70887,0.70927,0.70871,0.70902,113600000.0
2006-05-02 08:20:00,0.70925,0.70936,0.70865,0.70865,172200000.0
2006-05-02 08:25:00,0.70873,0.70904,0.70836,0.7089,185600000.0
2006-05-02 08:30:00,0.70866,0.70902,0.70813,0.70824,207200000.0
2006-05-02 08:35:00,0.70825,0.70856,0.70797,0.70825,115200000.0
2006-05-02 08:40:00,0.70832,0.70903,0.70815,0.70851,202400000.0
2006-05-02 08:45:00,0.70861,0.70927,0.70859,0.70904,140800000.0
2006-05-02 08:50:00,0.70914,0.70942,0.70726,0.70904,131200000.0
2006-05-02 08:55:00,0.7092,0.70924,0.70631,0.70924,175400000.0
2006-05-02 09:00:00,0.70892,0.70949,0.70847,0.70896,186600000.0
2006-05-02 09:05:00,0.7088,0.70904,0.70813,0.70847,168400000.0
2006-05-02 09:10:00,0.70834,0.70871,0.70789,0.70827,153600000.0
2006-05-02 09:15:00,0.70819,0.70878,0.70618,0.70831,123200000.0
2006-05-02 09:20:00,0.70845,0.7087,0.70775,0.70816,172200000.0
2006-05-02 09:25:00,0.70775,0.70867,0.70746,0.70826,144000000.0
2006-05-02 09:30:00,0.70845,0.70895,0.70828,0.70846,76800000.0
2006-05-02 09:35:00,0.70866,0.70899,0.70808,0.70876,163200000.0
2006-05-02 09:40:00,0.70885,0.70921,0.70693,0.7086,169400000.0
2006-05-02 09:45:00,0.70875,0.70921,0.70796,0.7082,205800000.0
2006-05-02 09:50:00,0.70841,0.70884,0.708,0.70811,176800000.0
2006-05-02 09:55:00,0.70814,0.70849,0.70776,0.70838,196800000.0
2006-05-02 10:00:00,0.70812,0.70838,0.70717,0.70745,163200000.0
2006-05-02 10:05:00,0.70759,0.70785,0.70634,0.70727,187200000.0
2006-05-02 10:10:00,0.70735,0.70774,0.70671,0.70774,206800000.0
2006-05-02 10:15:00,0.70763,0.70805,0.70707,0.70795,153000000.0
2006-05-02 10:20:00,0.70756,0.70784,0.70712,0.70715,163200000.0
2006-05-02 10:25:00,0.70733,0.70806,0.7071,0.70802,156200000.0
2006-05-02 10:30:00,0.70795,0.70886,0.70763,0.70851,210000000.0
2006-05-02 10:35:00,0.70838,0.70913,0.70805,0.70866,192400000.0
2006-05-02 10:40:00,0.70882,0.70895,0.7079,0.7082,197200000.0
2006-05-02 10:45:00,0.70801,0.70838,0.70735,0.70757,206400000.0
2006-05-02 10:50:00,0.7074,0.7074,0.70592,0.70635,202000000.0
2006-05-02 10:55:00,0.70617,0.70648,0.70543,0.70567,201600000.0
2006-05-02 11:00:00,0.70552,0.70651,0.70531,0.70651,195200000.0
2006-05-02 11:05:00,0.70638,0.70651,0.70573,0.70622,119400000.0
2006-05-02 11:10:00,0.70644,0.70647,0.70523,0.70549,206800000.0
2006-05-02 11:15:00,0.70584,0.70623,0.70542,0.7062,128400000.0
2006-05-02 11:20:00,0.70622,0.70646,0.70571,0.70612,163200000.0
2006-05-02 11:25:00,0.70638,0.70665,0.70551,0.70628,168400000.0
2006-05-02 11:30:00,0.70599,0.70651,0.70556,0.70585,167600000.0
2006-05-02 11:35:00,0.70576,0.70675,0.70565,0.70658,192000000.0
2006-05-02 11:40:00,0.70606,0.70658,0.70575,0.70621,172000000.0
2006-05-02 11:45:00,0.70605,0.70647,0.70489,0.70504,195600000.0
2006-05-02 11:50:00,0.70534,0.70544,0.70343,0.70495,211600000.0
2006-05-02 11:55:00,0.70519,0.70562,0.70501,0.70529,139200000.0
2006-05-02 12:00:00,0.70558,0.70567,0.70419,0.70511,224000000.0
2006-05-02 12:05:00,0.70535,0.70601,0.70479,0.70593,197200000.0
2006-05-02 12:10:00,0.70558,0.70619,0.70527,0.70576,173200000.0
2006-05-02 12:15:00,0.7062,0.70647,0.70543,0.70605,220800000.0
2006-05-02 12:20:00,0.70565,0.70679,0.70436,0.70562,190400000.0
2006-05-02 12:25:00,0.70555,0.70617,0.70397,0.70565,182400000.0
2006-05-02 12:30:00,0.70603,0.70627,0.70562,0.70584,143400000.0
2006-05-02 12:35:00,0.70584,0.70637,0.70563,0.70637,211200000.0
2006-05-02 12:40:00,0.70637,0.7066,0.7056,0.70636,160400000.0
2006-05-02 12:45:00,0.70653,0.70658,0.70575,0.70628,196800000.0
2006-05-02 12:50:00,0.70617,0.70652,0.70495,0.70521,172600000.0
2006-05-02 12:55:00,0.70584,0.70586,0.70477,0.70548,177000000.0
2006-05-02 13:00:00,0.70523,0.70555,0.70395,0.70492,182400000.0
2006-05-02 13:05:00,0.7045,0.70508,0.704,0.70507,204800000.0
2006-05-02 13:10:00,0.70494,0.70584,0.70458,0.70552,199200000.0
2006-05-02 13:15:00,0.70551,0.70586,0.705,0.70547,213800000.0
2006-05-02 13:20:00,0.70532,0.70585,0.70481,0.70537,186600000.0
2006-05-02 13:25:00,0.70573,0.70599,0.70508,0.7055,187600000.0
2006-05-02 13:30:00,0.70566,0.70635,0.70528,0.70583,201600000.0
2006-05-02 13:35:00,0.70611,0.70637,0.70568,0.70631,205200000.0
2006-05-02 13:40:00,0.70624,0.7066,0.70573,0.7061,206400000.0
2006-05-02 13:45:00,0.70633,0.70674,0.70558,0.70622,395400000.0
2006-05-02 13:50:00,0.70623,0.70688,0.70456,0.70599,293200000.0
2006-05-02 13:55:00,0.70621,0.70647,0.70592,0.70623,110800000.0
2006-05-02 14:00:00,0.7065,0.70673,0.70596,0.7066,272000000.0
2006-05-02 14:05:00,0.70629,0.7066,0.70594,0.70637,153000000.0
2006-05-02 14:10:00,0.7062,0.70674,0.70589,0.70611,163200000.0
2006-05-02 14:15:00,0.70641,0.70693,0.70566,0.70645,264400000.0
2006-05-02 14:20:00,0.70641,0.70721,0.70634,0.70716,279400000.0
2006-05-02 14:25:00,0.70685,0.70741,0.70664,0.7069,619200000.0
2006-05-02 14:30:00,0.70711,0.70742,0.70675,0.70724,256800000.0
2006-05-02 14:35:00,0.70693,0.70766,0.70675,0.70725,371600000.0
2006-05-02 14:40:00,0.70741,0.7079,0.70623,0.70672,484000000.0
2006-05-02 14:45:00,0.70655,0.70745,0.70642,0.70723,296200000.0
2006-05-02 14:50:00,0.70729,0.70767,0.70707,0.70761,197600000.0
2006-05-02 14:55:00,0.70683,0.70743,0.70658,0.70669,262400000.0
2006-05-02 15:00:00,0.7067,0.70725,0.70617,0.70705,325800000.0
2006-05-02 15:05:00,0.70667,0.7077,0.70641,0.70734,235600000.0
2006-05-02 15:10:00,0.70735,0.70798,0.7072,0.70784,340600000.0
2006-05-02 15:15:00,0.7074,0.70803,0.70541,0.7077,229800000.0
2006-05-02 15:20:00,0.70754,0.70805,0.70727,0.70804,334400000.0
2006-05-02 15:25:00,0.7081,0.70815,0.70607,0.70772,201000000.0
2006-05-02 15:30:00,0.70583,0.70825,0.7047,0.70724,404400000.0
2006-05-02 15:35:00,0.70714,0.70735,0.70667,0.7071,244800000.0
2006-05-02 15:40:00,0.70724,0.70754,0.7069,0.70738,291600000.0
2006-05-02 15:45:00,0.70689,0.70759,0.70689,0.70756,277800000.0
2006-05-02 15:50:00,0.70757,0.70784,0.70699,0.70725,163000000.0
2006-05-02 15:55:00,0.7072,0.70755,0.70694,0.70726,273400000.0
2006-05-02 16:00:00,0.70708,0.70763,0.70695,0.70738,494800000.0
2006-05-02 16:05:00,0.70718,0.70764,0.70702,0.70731,566400000.0
2006-05-02 16:10:00,0.70704,0.70781,0.7057,0.70758,426000000.0
2006-05-02 16:15:00,0.70759,0.70859,0.7074,0.70806,398400000.0
2006-05-02 16:20:00,0.70798,0.70925,0.7077,0.70894,423800000.0
2006-05-02 16:25:00,0.70854,0.7091,0.70745,0.70809,286600000.0
2006-05-02 16:30:00,0.70775,0.7085,0.70757,0.7078,599000000.0
2006-05-02 16:35:00,0.7081,0.70852,0.7076,0.70787,547600000.0
2006-05-02 16:40:00,0.70819,0.70861,0.70785,0.70834,408800000.0
2006-05-02 16:45:00,0.70805,0.70842,0.70776,0.70819,625400000.0
2006-05-02 16:50:00,0.70789,0.70842,0.7075,0.70772,595000000.0
2006-05-02 16:55:00,0.70769,0.70857,0.70759,0.70759,610800000.0
2006-05-02 17:00:00,0.70764,0.70802,0.70724,0.70776,705400000.0
2006-05-02 17:05:00,0.70751,0.70826,0.70734,0.70789,480000000.0
2006-05-02 17:10:00,0.70804,0.70862,0.70771,0.70832,542200000.0
2006-05-02 17:15:00,0.70834,0.70862,0.70745,0.70772,297400000.0
2006-05-02 17:20:00,0.70814,0.7084,0.7075,0.70778,254400000.0
2006-05-02 17:25:00,0.70799,0.7084,0.70748,0.70811,292200000.0
2006-05-02 17:30:00,0.70808,0.70837,0.70773,0.7078,466800000.0
2006-05-02 17:35:00,0.708,0.70858,0.70781,0.70815,757600000.0
2006-05-02 17:40:00,0.70846,0.70852,0.70756,0.70806,368000000.0
2006-05-02 17:45:00,0.70809,0.70894,0.7075,0.70854,653200000.0
2006-05-02 17:50:00,0.70823,0.70909,0.70823,0.70903,482200000.0
2006-05-02 17:55:00,0.70876,0.70918,0.70836,0.70878,857000000.0
2006-05-02 18:00:00,0.70829,0.70875,0.70789,0.70817,585200000.0
2006-05-02 18:05:00,0.70842,0.70882,0.70802,0.70824,983400000.0
2006-05-02 18:10:00,0.70849,0.70853,0.70788,0.70823,273000000.0
2006-05-02 18:15:00,0.70841,0.70871,0.70792,0.70834,190800000.0
2006-05-02 18:20:00,0.70798,0.70826,0.70729,0.70818,470800000.0
2006-05-02 18:25:00,0.7078,0.70828,0.70733,0.70781,326400000.0
2006-05-02 18:30:00,0.70776,0.70823,0.70448,0.70771,240800000.0
2006-05-02 18:35:00,0.70832,0.70838,0.70682,0.70797,216400000.0
2006-05-02 18:40:00,0.70761,0.70843,0.70761,0.70797,201600000.0
2006-05-02 18:45:00,0.70796,0.70849,0.70781,0.70809,315000000.0
2006-05-02 18:50:00,0.70805,0.7084,0.70736,0.7079,144000000.0
2006-05-02 18:55:00,0.70765,0.70815,0.70735,0.70785,211200000.0
2006-05-02 19:00:00,0.70766,0.70795,0.70716,0.70738,196600000.0
2006-05-02 19:05:00,0.70723,0.70757,0.70686,0.70731,507000000.0
2006-05-02 19:10:00,0.70725,0.70751,0.70666,0.70717,206800000.0
2006-05-02 19:15:00,0.70685,0.70712,0.70648,0.70662,62400000.0
2006-05-02 19:20:00,0.70713,0.70717,0.7065,0.70673,192000000.0
2006-05-02 19:25:00,0.70681,0.70741,0.70648,0.70684,133200000.0
2006-05-02 19:30:00,0.70703,0.70731,0.70641,0.70647,187600000.0
2006-05-02 19:35:00,0.70653,0.70714,0.70632,0.70688,139200000.0
2006-05-02 19:40:00,0.70686,0.70729,0.70648,0.70674,203200000.0
2006-05-02 19:45:00,0.70664,0.7076,0.70662,0.70753,190800000.0
2006-05-02 19:50:00,0.70728,0.70792,0.70717,0.70752,105600000.0
2006-05-02 19:55:00,0.70705,0.70753,0.70687,0.7071,148200000.0
2006-05-02 20:00:00,0.70737,0.70741,0.70451,0.70679,101200000.0
2006-05-02 20:05:00,0.70701,0.70766,0.707,0.7072,137600000.0
2006-05-02 20:10:00,0.70771,0.70774,0.70693,0.70699,134400000.0
2006-05-02 20:15:00,0.70735,0.70838,0.70689,0.70799,198800000.0
2006-05-02 20:20:00,0.708,0.70846,0.70651,0.70771,158400000.0
2006-05-02 20:25:00,0.70783,0.70815,0.70681,0.7077,147600000.0
2006-05-02 20:30:00,0.70812,0.70823,0.70733,0.70759,164800000.0
2006-05-02 20:35:00,0.70753,0.70817,0.70727,0.70779,195000000.0
2006-05-02 20:40:00,0.70805,0.70808,0.70721,0.70764,184000000.0
2006-05-02 20:45:00,0.70772,0.70873,0.70772,0.70859,187000000.0
2006-05-02 20:50:00,0.7086,0.70884,0.70673,0.7079,187200000.0
2006-05-02 20:55:00,0.70771,0.70798,0.70717,0.70757,185600000.0
2006-05-02 21:00:00,0.70751,0.70757,0.70698,0.70732,76800000.0
2006-05-02 21:05:00,0.70721,0.7075,0.70691,0.70707,100800000.0
2006-05-02 21:10:00,0.70702,0.7074,0.70674,0.70688,107200000.0
2006-05-02 21:15:00,0.7069,0.70718,0.70659,0.70669,76800000.0
2006-05-02 21:20:00,0.70682,0.70729,0.70652,0.70692,147200000.0
2006-05-02 21:25:00,0.70462,0.7071,0.70462,0.7071,9600000.0
2006-05-02 21:30:00,0.70678,0.70724,0.70668,0.70697,38400000.0
2006-05-02 21:35:00,0.70689,0.70739,0.70686,0.70736,70800000.0
2006-05-02 21:40:00,0.70706,0.70753,0.70684,0.70717,129000000.0
2006-05-02 21:45:00,0.7071,0.70741,0.70683,0.70683,56000000.0
2006-05-02 21:50:00,0.70688,0.70734,0.70688,0.70706,33600000.0
2006-05-02 21:55:00,0.70697,0.70731,0.70488,0.70647,143400000.0
2006-05-02 22:00:00,0.70726,0.70733,0.70661,0.7073,87400000.0
2006-05-02 22:05:00,0.70696,0.70742,0.70685,0.70692,129600000.0
2006-05-02 22:10:00,0.70715,0.70742,0.70639,0.70639,107200000.0
2006-05-02 22:15:00,0.70708,0.70716,0.70663,0.70686,72000000.0
2006-05-02 22:20:00,0.70711,0.70731,0.70664,0.70683,153400000.0
2006-05-02 22:25:00,0.70702,0.70726,0.7066,0.70725,115200000.0
2006-05-02 22:30:00,0.70677,0.70737,0.70667,0.70691,118400000.0
2006-05-02 22:35:00,0.70733,0.70736,0.70689,0.70707,28800000.0
2006-05-02 22:40:00,0.70726,0.70726,0.70658,0.70664,108800000.0
2006-05-02 22:45:00,0.70659,0.70706,0.70641,0.70644,110400000.0
2006-05-02 22:50:00,0.70642,0.70686,0.70613,0.70639,124800000.0
2006-05-02 22:55:00,0.70664,0.70692,0.70614,0.70692,157200000.0
2006-05-02 23:45:00,0.70692,0.70746,0.70651,0.70662,62400000.0
2006-05-02 23:50:00,0.70662,0.70662,0.70586,0.70586,38400000.0
2006-05-02 23:55:00,0.70591,0.70628,0.70573,0.70602,57600000.0
2006-05-03 00:00:00,0.70619,0.7077,0.70597,0.7077,76800000.0
2006-05-03 00:05:00,0.70739,0.708,0.70703,0.70737,158800000.0
2006-05-03 00:10:00,0.70767,0.70767,0.70726,0.70742,9600000.0
2006-05-03 00:15:00,0.7075,0.70782,0.70728,0.70754,28800000.0
2006-05-03 00:20:00,0.70794,0.70794,0.70721,0.70764,134400000.0
2006-05-03 00:25:00,0.70779,0.70801,0.70735,0.70776,144400000.0
2006-05-03 00:30:00,0.70749,0.70823,0.70716,0.70823,147200000.0
2006-05-03 00:35:00,0.70793,0.70839,0.70767,0.7081,91200000.0
2006-05-03 00:40:00,0.70837,0.70842,0.70773,0.70813,52200000.0
2006-05-03 00:45:00,0.70806,0.70834,0.70708,0.70779,102800000.0
2006-05-03 00:50:00,0.70779,0.70849,0.70764,0.70847,112800000.0
2006-05-03 00:55:00,0.70857,0.70878,0.70803,0.70833,169600000.0
2006-05-03 01:00:00,0.7084,0.7091,0.70809,0.7091,153600000.0
2006-05-03 01:05:00,0.70894,0.70919,0.70878,0.70916,52800000.0
2006-05-03 01:10:00,0.70907,0.70941,0.70873,0.70916,96400000.0
2006-05-03 01:15:00,0.70857,0.70908,0.7084,0.70846,72400000.0
2006-05-03 01:20:00,0.70874,0.70883,0.70602,0.70875,188800000.0
2006-05-03 01:25:00,0.7085,0.70874,0.70762,0.7078,153400000.0
2006-05-03 01:30:00,0.70833,0.70897,0.70649,0.70812,172200000.0
2006-05-03 01:35:00,0.70876,0.70945,0.70823,0.70852,158400000.0
2006-05-03 01:40:00,0.70912,0.70922,0.70782,0.70807,168400000.0
2006-05-03 01:45:00,0.70768,0.70778,0.70698,0.70698,123200000.0
2006-05-03 01:50:00,0.70682,0.70712,0.70626,0.70655,173800000.0
2006-05-03 01:55:00,0.7068,0.70684,0.70575,0.70661,144000000.0
2006-05-03 02:00:00,0.70658,0.70658,0.70521,0.70562,150200000.0
2006-05-03 02:05:00,0.70533,0.70564,0.70474,0.70522,133200000.0
2006-05-03 02:10:00,0.70505,0.70555,0.7045,0.70511,122600000.0
2006-05-03 02:15:00,0.70543,0.70596,0.70503,0.7056,141200000.0
2006-05-03 02:20:00,0.70555,0.70614,0.70533,0.70584,177400000.0
2006-05-03 02:25:00,0.70594,0.70664,0.7049,0.70622,93800000.0
2006-05-03 02:30:00,0.7061,0.70656,0.70525,0.70629,51200000.0
2006-05-03 02:35:00,0.70637,0.70718,0.70613,0.70692,140200000.0
2006-05-03 02:40:00,0.70728,0.70781,0.70452,0.70676,129000000.0
2006-05-03 02:45:00,0.70659,0.70688,0.70562,0.70661,112000000.0
2006-05-03 02:50:00,0.70653,0.70684,0.70626,0.70679,172800000.0
2006-05-03 02:55:00,0.70639,0.70723,0.70637,0.70698,158400000.0
2006-05-03 03:00:00,0.70694,0.70721,0.70642,0.70648,112000000.0
2006-05-03 03:05:00,0.70702,0.70718,0.70647,0.70667,148600000.0
2006-05-03 03:10:00,0.70686,0.70686,0.70585,0.70622,158400000.0
2006-05-03 03:15:00,0.70552,0.70617,0.70375,0.70616,191400000.0
2006-05-03 03:20:00,0.70614,0.70614,0.70565,0.70587,67200000.0
2006-05-03 03:25:00,0.70568,0.70606,0.7053,0.70552,172600000.0
2006-05-03 03:30:00,0.70543,0.70598,0.70528,0.70528,75200000.0
2006-05-03 03:35:00,0.7054,0.70593,0.70517,0.7056,110400000.0
2006-05-03 03:40:00,0.70563,0.70614,0.70549,0.70568,124800000.0
2006-05-03 03:45:00,0.70574,0.7062,0.7055,0.70601,151400000.0
2006-05-03 03:50:00,0.7061,0.7061,0.70421,0.70569,148200000.0
2006-05-03 03:55:00,0.70571,0.70606,0.70549,0.70573,100200000.0
2006-05-03 04:00:00,0.70573,0.70602,0.70543,0.70574,78400000.0
2006-05-03 04:05:00,0.70581,0.7061,0.70534,0.70568,52800000.0
2006-05-03 04:10:00,0.70555,0.70595,0.70439,0.70505,132600000.0
2006-05-03 04:15:00,0.70508,0.70519,0.70462,0.70514,179600000.0
2006-05-03 04:20:00,0.7049,0.70546,0.70336,0.70513,127400000.0
2006-05-03 04:25:00,0.70532,0.70572,0.70486,0.70539,166200000.0
2006-05-03 04:30:00,0.70552,0.70619,0.70531,0.70584,120000000.0
2006-05-03 04:35:00,0.70587,0.70636,0.70487,0.70617,138000000.0
2006-05-03 04:40:00,0.70561,0.70625,0.70545,0.70602,148800000.0
2006-05-03 04:45:00,0.70629,0.70629,0.70567,0.70607,100200000.0
2006-05-03 04:50:00,0.70601,0.70641,0.70555,0.70636,111400000.0
2006-05-03 04:55:00,0.70582,0.70641,0.70568,0.70618,152800000.0
2006-05-03 05:00:00,0.70643,0.7065,0.70426,0.7061,70400000.0
2006-05-03 05:05:00,0.70606,0.70633,0.70581,0.70598,38400000.0
2006-05-03 05:10:00,0.70589,0.70631,0.70567,0.70589,110400000.0
2006-05-03 05:15:00,0.70606,0.70629,0.7058,0.70588,38400000.0
2006-05-03 05:20:00,0.70574,0.70628,0.7055,0.70583,126800000.0
2006-05-03 05:25:00,0.70561,0.70613,0.70546,0.70585,56000000.0
2006-05-03 05:30:00,0.70574,0.70615,0.70541,0.70611,33600000.0
2006-05-03 05:35:00,0.70598,0.70623,0.70574,0.70597,77200000.0
2006-05-03 05:40:00,0.70609,0.70659,0.70386,0.70616,60800000.0
2006-05-03 05:45:00,0.70606,0.70615,0.70559,0.70559,110400000.0
2006-05-03 05:50:00,0.7058,0.70609,0.70491,0.70546,118800000.0
2006-05-03 05:55:00,0.70508,0.70596,0.705,0.70587,139600000.0
2006-05-03 06:00:00,0.70569,0.70596,0.70537,0.70585,62400000.0
2006-05-03 06:10:00,0.70576,0.70598,0.70541,0.70551,110400000.0
2006-05-03 06:20:00,0.70551,0.70577,0.70524,0.70567,37800000.0
2006-05-03 06:25:00,0.70529,0.70597,0.70518,0.7057,144000000.0
2006-05-03 06:30:00,0.70559,0.70609,0.70548,0.706,51200000.0
2006-05-03 06:35:00,0.70586,0.70615,0.70562,0.70588,81600000.0
2006-05-03 06:40:00,0.70557,0.70616,0.70557,0.70593,117200000.0
2006-05-03 06:45:00,0.70584,0.70627,0.7056,0.70587,57600000.0
2006-05-03 06:50:00,0.70554,0.70622,0.70542,0.70597,190800000.0
2006-05-03 06:55:00,0.70598,0.70632,0.70532,0.70576,110400000.0
2006-05-03 07:00:00,0.70561,0.70615,0.70538,0.70566,99200000.0
2006-05-03 07:05:00,0.70572,0.7064,0.70549,0.70574,201000000.0
2006-05-03 07:10:00,0.70573,0.70603,0.70556,0.706,57600000.0
2006-05-03 07:15:00,0.70567,0.70591,0.70532,0.70537,32000000.0
2006-05-03 07:20:00,0.70549,0.70592,0.70545,0.70547,43200000.0
2006-05-03 07:25:00,0.70577,0.70593,0.70514,0.70548,150800000.0
2006-05-03 07:30:00,0.70549,0.70578,0.70506,0.70551,67200000.0
2006-05-03 07:35:00,0.70558,0.70571,0.70504,0.70543,47400000.0
2006-05-03 07:40:00,0.70552,0.70596,0.70542,0.70567,32000000.0
2006-05-03 07:45:00,0.70567,0.70624,0.7056,0.7056,105000000.0
2006-05-03 07:50:00,0.70606,0.70621,0.70406,0.70587,129600000.0
2006-05-03 07:55:00,0.70599,0.70656,0.70548,0.70632,182400000.0
2006-05-03 08:00:00,0.7066,0.70781,0.70623,0.70719,172800000.0
2006-05-03 08:05:00,0.70748,0.70781,0.70674,0.70676,148200000.0
2006-05-03 08:10:00,0.70684,0.70719,0.70643,0.70649,169600000.0
2006-05-03 08:15:00,0.70689,0.70705,0.70621,0.70668,172800000.0
2006-05-03 08:20:00,0.70668,0.70717,0.70487,0.70705,163200000.0
2006-05-03 08:25:00,0.70697,0.70701,0.70569,0.70674,179200000.0
2006-05-03 08:30:00,0.70686,0.70699,0.70624,0.70624,206400000.0
2006-05-03 08:35:00,0.70662,0.70683,0.70621,0.70647,192000000.0
2006-05-03 08:40:00,0.70668,0.70747,0.70589,0.70718,146000000.0
2006-05-03 08:45:00,0.70709,0.70764,0.70697,0.7072,134400000.0
2006-05-03 08:50:00,0.70713,0.70752,0.70476,0.70716,140800000.0
2006-05-03 08:55:00,0.70691,0.7076,0.7047,0.70728,168400000.0
2006-05-03 09:00:00,0.70749,0.70808,0.70711,0.70774,144400000.0
2006-05-03 09:05:00,0.7078,0.70818,0.70738,0.70792,155000000.0
2006-05-03 09:10:00,0.70796,0.70868,0.70753,0.70866,187200000.0
2006-05-03 09:15:00,0.70856,0.70867,0.70632,0.70811,198400000.0
2006-05-03 09:20:00,0.70816,0.70841,0.70779,0.70826,138400000.0
2006-05-03 09:25:00,0.70828,0.70841,0.70776,0.70791,115000000.0
2006-05-03 09:30:00,0.70804,0.70854,0.70782,0.70848,163600000.0
2006-05-03 09:35:00,0.70804,0.70849,0.70727,0.7078,172200000.0
2006-05-03 09:40:00,0.70807,0.70809,0.70578,0.70771,208000000.0
2006-05-03 09:45:00,0.70755,0.70783,0.70714,0.70746,204600000.0
2006-05-03 09:50:00,0.7076,0.70826,0.70695,0.70797,177000000.0
2006-05-03 09:55:00,0.70822,0.70832,0.70749,0.70779,197600000.0
2006-05-03 10:00:00,0.70828,0.70853,0.70753,0.7078,211000000.0
2006-05-03 10:05:00,0.70813,0.70846,0.70752,0.70776,214800000.0
2006-05-03 10:10:00,0.70837,0.7085,0.70766,0.70847,168000000.0
2006-05-03 10:15:00,0.70825,0.70857,0.70791,0.7085,192800000.0
2006-05-03 10:20:00,0.7086,0.70869,0.70604,0.70826,162000000.0
2006-05-03 10:25:00,0.70833,0.70883,0.70805,0.70821,185400000.0
2006-05-03 10:30:00,0.70854,0.70857,0.70766,0.70845,172800000.0
2006-05-03 10:35:00,0.70814,0.70919,0.7081,0.70907,192400000.0
2006-05-03 10:40:00,0.70833,0.70989,0.70804,0.70952,196800000.0
2006-05-03 10:45:00,0.70955,0.70987,0.709,0.70955,205800000.0
2006-05-03 10:50:00,0.70997,0.71025,0.7085,0.70881,200400000.0
2006-05-03 10:55:00,0.70845,0.70947,0.70823,0.70896,201600000.0
2006-05-03 11:00:00,0.70869,0.70921,0.70838,0.70881,163600000.0
2006-05-03 11:05:00,0.7088,0.70895,0.70827,0.70827,157200000.0
2006-05-03 11:10:00,0.70831,0.70878,0.70819,0.70875,91200000.0
2006-05-03 11:15:00,0.7085,0.70923,0.70829,0.7092,131200000.0
2006-05-03 11:20:00,0.70882,0.70913,0.70808,0.70848,162000000.0
2006-05-03 11:25:00,0.7085,0.70879,0.70795,0.70831,168000000.0
2006-05-03 11:30:00,0.7087,0.70877,0.70775,0.70856,198400000.0
2006-05-03 11:35:00,0.7084,0.70882,0.70799,0.70837,148600000.0
2006-05-03 11:40:00,0.70843,0.70911,0.70803,0.70873,120000000.0
2006-05-03 11:45:00,0.70881,0.7093,0.70844,0.70923,195000000.0
2006-05-03 11:50:00,0.70869,0.70936,0.70678,0.70904,172800000.0
2006-05-03 11:55:00,0.70913,0.70926,0.7086,0.70899,105600000.0
2006-05-03 12:00:00,0.70934,0.70938,0.70695,0.70847,225000000.0
2006-05-03 12:05:00,0.70864,0.70928,0.70845,0.70928,124200000.0
2006-05-03 12:10:00,0.70923,0.70925,0.70857,0.70913,167400000.0
2006-05-03 12:15:00,0.70879,0.70923,0.70849,0.70917,220200000.0
2006-05-03 12:20:00,0.70908,0.71039,0.70712,0.71039,198400000.0
2006-05-03 12:25:00,0.7099,0.71035,0.70792,0.71018,148800000.0
2006-05-03 12:30:00,0.71006,0.7104,0.70952,0.70975,186600000.0
2006-05-03 12:35:00,0.70982,0.7101,0.70919,0.70934,120000000.0
2006-05-03 12:40:00,0.70933,0.71,0.709,0.71,216000000.0
2006-05-03 12:45:00,0.70978,0.71081,0.7095,0.71039,196800000.0
2006-05-03 12:50:00,0.71049,0.71078,0.71021,0.71076,120000000.0
2006-05-03 12:55:00,0.71059,0.71083,0.70991,0.71011,129000000.0
2006-05-03 13:00:00,0.71002,0.71078,0.70973,0.71074,180000000.0
2006-05-03 13:05:00,0.71061,0.71145,0.71026,0.71121,214400000.0
2006-05-03 13:10:00,0.71115,0.71147,0.71053,0.71129,194000000.0
2006-05-03 13:15:00,0.71123,0.71133,0.71012,0.71055,209400000.0
2006-05-03 13:20:00,0.71023,0.71119,0.71003,0.71054,187000000.0
2006-05-03 13:25:00,0.7103,0.71097,0.71,0.71051,155200000.0
2006-05-03 13:30:00,0.71106,0.7119,0.71061,0.71146,189200000.0
2006-05-03 13:35:00,0.71187,0.71223,0.71148,0.7116,206400000.0
2006-05-03 13:40:00,0.71191,0.7123,0.71126,0.71154,206800000.0
2006-05-03 13:45:00,0.71194,0.71205,0.71094,0.71177,401000000.0
2006-05-03 13:50:00,0.71136,0.71167,0.71094,0.71167,211600000.0
2006-05-03 13:55:00,0.71137,0.71227,0.71134,0.71193,130000000.0
2006-05-03 14:00:00,0.7119,0.71274,0.71183,0.71217,269600000.0
2006-05-03 14:05:00,0.71231,0.71254,0.71173,0.71225,245200000.0
2006-05-03 14:10:00,0.71194,0.71237,0.71154,0.71193,287400000.0
2006-05-03 14:15:00,0.71207,0.7128,0.71195,0.7124,264400000.0
2006-05-03 14:20:00,0.71257,0.7126,0.71158,0.71184,281000000.0
2006-05-03 14:25:00,0.71174,0.71243,0.71152,0.71202,619000000.0
2006-05-03 14:30:00,0.71215,0.71227,0.71117,0.71156,268200000.0
2006-05-03 14:35:00,0.71136,0.71158,0.71061,0.71103,373800000.0
2006-05-03 14:40:00,0.71146,0.71146,0.71075,0.71091,254400000.0
2006-05-03 14:45:00,0.71099,0.71152,0.71056,0.71068,244800000.0
2006-05-03 14:50:00,0.71042,0.71069,0.70971,0.71014,360800000.0
2006-05-03 14:55:00,0.71016,0.71042,0.70899,0.70925,264200000.0
2006-05-03 15:00:00,0.70906,0.70973,0.70888,0.70942,326800000.0
2006-05-03 15:05:00,0.70969,0.70969,0.70824,0.7087,234600000.0
2006-05-03 15:10:00,0.70884,0.70898,0.70816,0.70875,450600000.0
2006-05-03 15:15:00,0.7085,0.70878,0.70659,0.70803,222400000.0
2006-05-03 15:20:00,0.70837,0.70855,0.70781,0.70849,320400000.0
2006-05-03 15:25:00,0.70845,0.70916,0.70684,0.70875,413000000.0
2006-05-03 15:30:00,0.70796,0.70926,0.70582,0.70845,403400000.0
2006-05-03 15:35:00,0.70857,0.70915,0.70839,0.70847,388800000.0
2006-05-03 15:40:00,0.70879,0.7092,0.70836,0.70897,292800000.0
2006-05-03 15:45:00,0.70894,0.70934,0.7085,0.70888,369600000.0
2006-05-03 15:50:00,0.70881,0.70881,0.70724,0.70737,356000000.0
2006-05-03 15:55:00,0.70764,0.70771,0.70643,0.70691,273400000.0
2006-05-03 16:00:00,0.70642,0.70753,0.70613,0.70703,494600000.0
2006-05-03 16:05:00,0.70731,0.70756,0.70669,0.70737,566200000.0
2006-05-03 16:10:00,0.70741,0.70781,0.70562,0.70745,426600000.0
2006-05-03 16:15:00,0.7073,0.70899,0.7073,0.70856,398400000.0
2006-05-03 16:20:00,0.70834,0.70878,0.70811,0.70859,436600000.0
2006-05-03 16:25:00,0.70832,0.70879,0.70784,0.70871,287800000.0
2006-05-03 16:30:00,0.7087,0.70875,0.70799,0.70814,624400000.0
2006-05-03 16:35:00,0.70812,0.70948,0.70794,0.70887,547000000.0
2006-05-03 16:40:00,0.70897,0.70954,0.7087,0.70919,409200000.0
2006-05-03 16:45:00,0.70916,0.70966,0.70881,0.7094,776800000.0
2006-05-03 16:50:00,0.70951,0.70988,0.70909,0.70928,593600000.0
2006-05-03 16:55:00,0.70968,0.70985,0.70871,0.70884,612200000.0
2006-05-03 17:00:00,0.70886,0.70973,0.70882,0.70947,697400000.0
2006-05-03 17:05:00,0.70985,0.70991,0.70896,0.70932,487200000.0
2006-05-03 17:10:00,0.70928,0.70969,0.709,0.70937,542400000.0
2006-05-03 17:15:00,0.7093,0.70987,0.70878,0.70951,508200000.0
2006-05-03 17:20:00,0.7095,0.71027,0.70925,0.70999,235400000.0
2006-05-03 17:25:00,0.71017,0.71037,0.70936,0.71017,411400000.0
2006-05-03 17:30:00,0.71013,0.71039,0.70952,0.71021,482600000.0
2006-05-03 17:35:00,0.71,0.71078,0.7098,0.71021,815600000.0
2006-05-03 17:40:00,0.71026,0.71072,0.70968,0.71046,369800000.0
2006-05-03 17:45:00,0.71037,0.71089,0.71015,0.71062,484600000.0
2006-05-03 17:50:00,0.71077,0.7111,0.71038,0.71083,454400000.0
2006-05-03 17:55:00,0.71057,0.71109,0.71033,0.71041,856800000.0
2006-05-03 18:00:00,0.71028,0.71075,0.70996,0.70996,593400000.0
2006-05-03 18:05:00,0.70996,0.71051,0.70993,0.71042,666800000.0
2006-05-03 18:10:00,0.71024,0.7106,0.70897,0.70926,317200000.0
2006-05-03 18:15:00,0.70902,0.70902,0.70742,0.70779,346400000.0
2006-05-03 18:20:00,0.70751,0.70793,0.70636,0.70689,467600000.0
2006-05-03 18:25:00,0.70714,0.70816,0.70655,0.70797,332400000.0
2006-05-03 18:30:00,0.7074,0.70806,0.70544,0.70806,196800000.0
2006-05-03 18:35:00,0.70789,0.70846,0.70713,0.708,251200000.0
2006-05-03 18:40:00,0.70816,0.7082,0.70726,0.7077,201600000.0
2006-05-03 18:45:00,0.70752,0.70788,0.7066,0.70768,321400000.0
2006-05-03 18:50:00,0.70758,0.70758,0.70695,0.70724,110800000.0
2006-05-03 18:55:00,0.70734,0.70757,0.70651,0.70696,242400000.0
2006-05-03 19:00:00,0.7074,0.70844,0.70677,0.70844,196600000.0
2006-05-03 19:05:00,0.70854,0.70892,0.70816,0.70866,508800000.0
2006-05-03 19:10:00,0.7089,0.70939,0.70869,0.70896,195600000.0
2006-05-03 19:15:00,0.70925,0.70929,0.70861,0.70864,134800000.0
2006-05-03 19:20:00,0.70899,0.7093,0.70841,0.70927,192000000.0
2006-05-03 19:25:00,0.70887,0.70943,0.70817,0.70867,184400000.0
2006-05-03 19:30:00,0.708,0.70832,0.70722,0.70722,187200000.0
2006-05-03 19:35:00,0.70725,0.70752,0.70681,0.70747,172600000.0
2006-05-03 19:40:00,0.70755,0.70791,0.70667,0.70791,97000000.0
2006-05-03 19:45:00,0.70771,0.70858,0.70769,0.7082,165000000.0
2006-05-03 19:50:00,0.7082,0.70891,0.70799,0.70875,144000000.0
2006-05-03 19:55:00,0.70848,0.70887,0.70743,0.70833,186000000.0
2006-05-03 20:00:00,0.70819,0.70846,0.70782,0.7084,141600000.0
2006-05-03 20:05:00,0.70849,0.7089,0.70797,0.7086,164800000.0
2006-05-03 20:10:00,0.70862,0.70892,0.7083,0.70855,147200000.0
2006-05-03 20:15:00,0.70828,0.70874,0.70758,0.70858,129600000.0
2006-05-03 20:20:00,0.7082,0.70886,0.70688,0.70836,145600000.0
2006-05-03 20:25:00,0.70857,0.70898,0.70834,0.70874,148800000.0
2006-05-03 20:30:00,0.70859,0.70972,0.70859,0.70917,86400000.0
2006-05-03 20:35:00,0.70942,0.71049,0.70937,0.71018,149200000.0
2006-05-03 20:40:00,0.70975,0.71067,0.70963,0.71037,160600000.0
2006-05-03 20:45:00,0.71027,0.71072,0.70956,0.70962,153000000.0
2006-05-03 20:50:00,0.7101,0.71021,0.70764,0.70976,129600000.0
2006-05-03 20:55:00,0.71004,0.71005,0.70931,0.70951,176400000.0
2006-05-03 21:00:00,0.70957,0.70986,0.70929,0.7094,58000000.0
2006-05-03 21:05:00,0.70967,0.70995,0.70946,0.70965,105600000.0
2006-05-03 21:10:00,0.70964,0.70991,0.70949,0.70959,9600000.0
2006-05-03 21:15:00,0.70979,0.71025,0.70958,0.71022,171200000.0
2006-05-03 21:20:00,0.70995,0.71052,0.70984,0.71027,96000000.0
2006-05-03 21:25:00,0.71026,0.71054,0.70856,0.7102,121400000.0
2006-05-03 21:30:00,0.71041,0.71042,0.70962,0.70995,90600000.0
2006-05-03 21:35:00,0.70991,0.71018,0.70961,0.70963,49600000.0
2006-05-03 21:40:00,0.7099,0.7103,0.70952,0.70993,110800000.0
2006-05-03 21:45:00,0.71008,0.71037,0.7095,0.70968,169400000.0
2006-05-03 21:50:00,0.70959,0.70997,0.70931,0.70956,67200000.0
2006-05-03 21:55:00,0.70977,0.71006,0.70727,0.70997,76800000.0
2006-05-03 22:00:00,0.70979,0.71004,0.70931,0.70996,67200000.0
2006-05-03 22:05:00,0.70961,0.71,0.70937,0.70956,86400000.0
2006-05-03 22:10:00,0.70991,0.70993,0.70953,0.70956,26600000.0
2006-05-03 22:15:00,0.70968,0.71001,0.70923,0.70969,88000000.0
2006-05-03 22:20:00,0.70969,0.71004,0.70932,0.70962,96000000.0
2006-05-03 22:25:00,0.70987,0.71006,0.70866,0.70897,121600000.0
2006-05-03 22:30:00,0.70985,0.70988,0.70914,0.70983,99600000.0
2006-05-03 22:35:00,0.70941,0.70991,0.70937,0.70967,118400000.0
2006-05-03 22:40:00,0.70965,0.70987,0.70924,0.70969,100800000.0
2006-05-03 22:45:00,0.70962,0.70981,0.70891,0.70942,118400000.0
2006-05-03 22:50:00,0.70976,0.70986,0.70925,0.70947,105000000.0
2006-05-03 22:55:00,0.70945,0.71016,0.70922,0.70986,141800000.0
2006-05-03 23:25:00,0.7099,0.71065,0.7099,0.71036,28800000.0
2006-05-03 23:30:00,0.71025,0.71077,0.70829,0.71031,165200000.0
2006-05-03 23:35:00,0.71043,0.71102,0.70909,0.71059,71800000.0
2006-05-03 23:40:00,0.71054,0.71087,0.71013,0.71041,118400000.0
2006-05-03 23:45:00,0.71001,0.71053,0.70996,0.71045,145600000.0
2006-05-03 23:50:00,0.71041,0.71041,0.70972,0.71014,67200000.0
2006-05-03 23:55:00,0.70994,0.7103,0.70974,0.71005,99200000.0
2006-05-04 00:00:00,0.70986,0.71025,0.70959,0.71019,38400000.0
2006-05-04 00:05:00,0.71022,0.71022,0.70944,0.70986,105600000.0
2006-05-04 00:10:00,0.70964,0.71001,0.70956,0.70994,36800000.0
2006-05-04 00:15:00,0.71003,0.71028,0.70963,0.71025,139200000.0
2006-05-04 00:20:00,0.71028,0.71028,0.70967,0.70987,67200000.0
2006-05-04 00:25:00,0.71013,0.71032,0.70967,0.70998,99200000.0
2006-05-04 00:30:00,0.70986,0.71016,0.70915,0.70973,151200000.0
2006-05-04 00:35:00,0.70962,0.70966,0.70788,0.70875,202400000.0
2006-05-04 00:40:00,0.7086,0.7086,0.70765,0.70765,68800000.0
2006-05-04 00:45:00,0.70777,0.7088,0.70746,0.70849,149800000.0
2006-05-04 00:50:00,0.70867,0.70869,0.708,0.70841,100200000.0
2006-05-04 00:55:00,0.70855,0.70908,0.70844,0.70846,87400000.0
2006-05-04 01:00:00,0.70882,0.70951,0.70857,0.70891,176000000.0
2006-05-04 01:05:00,0.70899,0.70968,0.70896,0.70967,144000000.0
2006-05-04 01:10:00,0.70947,0.70978,0.70923,0.70926,105600000.0
2006-05-04 01:15:00,0.7097,0.7097,0.70892,0.70892,192000000.0
2006-05-04 01:20:00,0.70922,0.70974,0.70659,0.70942,181800000.0
2006-05-04 01:25:00,0.70922,0.7098,0.70922,0.70943,71400000.0
2006-05-04 01:30:00,0.70908,0.70954,0.70875,0.70894,129600000.0
2006-05-04 01:35:00,0.70867,0.7092,0.70867,0.7092,24000000.0
2006-05-04 01:40:00,0.70915,0.70945,0.7088,0.70945,64000000.0
2006-05-04 01:45:00,0.7093,0.70977,0.70913,0.70952,33600000.0
2006-05-04 01:50:00,0.70982,0.71014,0.70936,0.71008,152400000.0
2006-05-04 01:55:00,0.7101,0.71014,0.70949,0.70982,126400000.0
2006-05-04 02:00:00,0.70983,0.71009,0.70922,0.70931,152400000.0
2006-05-04 02:05:00,0.70942,0.70978,0.70908,0.70927,134200000.0
2006-05-04 02:10:00,0.70916,0.70956,0.70887,0.70902,150800000.0
2006-05-04 02:15:00,0.70915,0.70947,0.7087,0.70935,96000000.0
2006-05-04 02:20:00,0.70865,0.70926,0.70863,0.70918,137600000.0
2006-05-04 02:25:00,0.70881,0.70923,0.70824,0.70835,97600000.0
2006-05-04 02:30:00,0.70874,0.70874,0.70796,0.7081,114600000.0
2006-05-04 02:35:00,0.70787,0.70839,0.70784,0.70807,71200000.0
2006-05-04 02:40:00,0.70813,0.70839,0.7078,0.70785,80000000.0
2006-05-04 02:45:00,0.70747,0.70876,0.70747,0.70833,65600000.0
2006-05-04 02:50:00,0.70838,0.7086,0.70807,0.7083,61800000.0
2006-05-04 02:55:00,0.7082,0.70867,0.70815,0.70838,68800000.0
2006-05-04 03:00:00,0.70816,0.70875,0.70808,0.70822,141000000.0
2006-05-04 03:05:00,0.70805,0.70853,0.70752,0.70778,144400000.0
2006-05-04 03:10:00,0.70778,0.70818,0.7075,0.708,134400000.0
2006-05-04 03:15:00,0.70728,0.70828,0.70524,0.70757,107200000.0
2006-05-04 03:20:00,0.70779,0.7082,0.70779,0.70819,30400000.0
2006-05-04 03:25:00,0.70794,0.70819,0.70735,0.70735,110800000.0
2006-05-04 03:30:00,0.70797,0.70807,0.70572,0.70754,94400000.0
2006-05-04 03:35:00,0.7079,0.70817,0.70749,0.70769,96000000.0
2006-05-04 03:40:00,0.70743,0.70799,0.70743,0.70758,128000000.0
2006-05-04 03:45:00,0.70777,0.70801,0.7075,0.70769,24000000.0
2006-05-04 03:50:00,0.70782,0.70805,0.7075,0.70752,100800000.0
2006-05-04 03:55:00,0.70762,0.708,0.70755,0.70777,48000000.0
2006-05-04 04:00:00,0.70776,0.70809,0.7076,0.7078,83200000.0
2006-05-04 04:05:00,0.70785,0.70846,0.70751,0.70829,138400000.0
2006-05-04 04:10:00,0.70849,0.70849,0.7078,0.70809,105600000.0
2006-05-04 04:15:00,0.70829,0.70861,0.70808,0.70835,38800000.0
2006-05-04 04:20:00,0.70834,0.70951,0.70834,0.70923,54400000.0
2006-05-04 04:25:00,0.70948,0.70976,0.70889,0.70937,173600000.0
2006-05-04 04:30:00,0.70937,0.70937,0.70856,0.70902,125200000.0
2006-05-04 04:35:00,0.70876,0.70938,0.70867,0.70917,156800000.0
2006-05-04 04:40:00,0.70888,0.70922,0.70872,0.70913,76200000.0
2006-05-04 04:45:00,0.70905,0.70909,0.70839,0.70878,144000000.0
2006-05-04 04:50:00,0.70843,0.70895,0.7084,0.70877,57600000.0
2006-05-04 05:00:00,0.7081,0.70859,0.70785,0.70806,72000000.0
2006-05-04 05:05:00,0.70834,0.70841,0.70745,0.70809,139200000.0
2006-05-04 05:15:00,0.7083,0.70835,0.70789,0.70799,40000000.0
2006-05-04 05:20:00,0.70804,0.70832,0.70758,0.70773,68200000.0
2006-05-04 05:25:00,0.70787,0.70825,0.70773,0.70798,38400000.0
2006-05-04 05:30:00,0.70757,0.70799,0.70702,0.70746,176400000.0
2006-05-04 05:35:00,0.70754,0.70786,0.70734,0.70786,28800000.0
2006-05-04 05:45:00,0.7074,0.70783,0.70707,0.70778,148200000.0
2006-05-04 05:50:00,0.70755,0.70783,0.70732,0.70737,36800000.0
2006-05-04 05:55:00,0.70757,0.70783,0.7073,0.7075,161600000.0
2006-05-04 06:00:00,0.70739,0.70787,0.70718,0.70766,91200000.0
2006-05-04 06:05:00,0.70753,0.7083,0.70733,0.70786,174800000.0
2006-05-04 06:10:00,0.70763,0.7081,0.70762,0.70799,20800000.0
2006-05-04 06:15:00,0.70751,0.70793,0.70705,0.70762,161600000.0
2006-05-04 06:20:00,0.70744,0.70788,0.70719,0.70731,84800000.0
2006-05-04 06:25:00,0.70768,0.70782,0.7071,0.70765,100800000.0
2006-05-04 06:30:00,0.70739,0.70814,0.70709,0.70804,148000000.0
2006-05-04 06:35:00,0.70788,0.70819,0.70747,0.70786,148800000.0
2006-05-04 06:40:00,0.70772,0.70812,0.70762,0.70787,76200000.0
2006-05-04 06:45:00,0.70768,0.70822,0.70742,0.7077,97600000.0
2006-05-04 06:50:00,0.70797,0.70817,0.70745,0.70817,96400000.0
2006-05-04 06:55:00,0.70818,0.70818,0.70757,0.70779,51200000.0
2006-05-04 07:00:00,0.70801,0.70818,0.70756,0.70785,107200000.0
2006-05-04 07:05:00,0.70838,0.709,0.70803,0.70851,201000000.0
2006-05-04 07:10:00,0.70826,0.70867,0.70792,0.70809,110800000.0
2006-05-04 07:15:00,0.70802,0.70856,0.70783,0.70804,105600000.0
2006-05-04 07:20:00,0.70858,0.70858,0.70781,0.70802,62400000.0
2006-05-04 07:25:00,0.7083,0.70856,0.70753,0.70799,160000000.0
2006-05-04 07:30:00,0.70804,0.70838,0.70789,0.70796,64000000.0
2006-05-04 07:35:00,0.70835,0.70862,0.70796,0.70853,123200000.0
2006-05-04 07:40:00,0.70846,0.70862,0.70748,0.70817,169600000.0
2006-05-04 07:45:00,0.70789,0.70823,0.70768,0.70777,85600000.0
2006-05-04 07:50:00,0.70768,0.7082,0.70643,0.70778,48000000.0
2006-05-04 07:55:00,0.70795,0.7082,0.70769,0.70815,33600000.0
2006-05-04 08:00:00,0.70807,0.70812,0.70732,0.70754,211600000.0
2006-05-04 08:05:00,0.70777,0.70807,0.70663,0.70747,165200000.0
2006-05-04 08:10:00,0.70684,0.7079,0.7063,0.70722,171200000.0
2006-05-04 08:15:00,0.70737,0.70774,0.707,0.70753,107200000.0
2006-05-04 08:20:00,0.70715,0.70782,0.70539,0.70767,211600000.0
2006-05-04 08:25:00,0.70717,0.70773,0.70694,0.70716,176000000.0
2006-05-04 08:30:00,0.70708,0.70776,0.70674,0.70741,163200000.0
2006-05-04 08:35:00,0.70739,0.70776,0.707,0.70719,192000000.0
2006-05-04 08:40:00,0.70728,0.7077,0.70692,0.70731,209000000.0
2006-05-04 08:45:00,0.70725,0.70754,0.70689,0.70739,177600000.0
2006-05-04 08:50:00,0.70735,0.70815,0.70458,0.70785,105400000.0
2006-05-04 08:55:00,0.70831,0.70858,0.70649,0.70813,183400000.0
2006-05-04 09:00:00,0.70824,0.70854,0.70781,0.70817,207400000.0
2006-05-04 09:05:00,0.70786,0.70812,0.70687,0.70731,155600000.0
2006-05-04 09:10:00,0.70706,0.70778,0.70685,0.70728,154400000.0
2006-05-04 09:15:00,0.70751,0.70824,0.70708,0.70802,164800000.0
2006-05-04 09:20:00,0.70752,0.70848,0.70745,0.70818,172800000.0
2006-05-04 09:25:00,0.70817,0.70829,0.70758,0.7081,182400000.0
2006-05-04 09:30:00,0.70825,0.70863,0.70773,0.70828,201000000.0
2006-05-04 09:35:00,0.70845,0.70861,0.70755,0.70861,130000000.0
2006-05-04 09:40:00,0.70825,0.70862,0.70547,0.708,209000000.0
2006-05-04 09:45:00,0.70785,0.70844,0.70781,0.70815,205600000.0
2006-05-04 09:50:00,0.70828,0.70909,0.7081,0.70862,177600000.0
2006-05-04 09:55:00,0.70869,0.70898,0.7081,0.70855,196800000.0
2006-05-04 10:00:00,0.70841,0.70891,0.70804,0.7085,211600000.0
2006-05-04 10:05:00,0.70901,0.70981,0.70828,0.70876,216400000.0
2006-05-04 10:10:00,0.70932,0.70962,0.70871,0.70921,206400000.0
2006-05-04 10:15:00,0.7091,0.70954,0.70882,0.70928,158800000.0
2006-05-04 10:20:00,0.70969,0.70991,0.70799,0.70958,148800000.0
2006-05-04 10:25:00,0.70958,0.70992,0.70934,0.70992,33600000.0
2006-05-04 10:30:00,0.70989,0.70989,0.70788,0.70932,124200000.0
2006-05-04 10:35:00,0.70969,0.71024,0.70926,0.71016,192000000.0
2006-05-04 10:40:00,0.71007,0.7105,0.70915,0.7105,197200000.0
2006-05-04 10:45:00,0.71019,0.71065,0.7099,0.71012,115000000.0
2006-05-04 10:50:00,0.71032,0.71064,0.70986,0.70999,158800000.0
2006-05-04 10:55:00,0.70979,0.71012,0.70911,0.70934,168400000.0
2006-05-04 11:00:00,0.70936,0.70973,0.7088,0.70904,148200000.0
2006-05-04 11:05:00,0.7093,0.70993,0.70829,0.70949,198200000.0
2006-05-04 11:10:00,0.70949,0.71097,0.70928,0.7108,167400000.0
2006-05-04 11:15:00,0.71088,0.71124,0.71021,0.71023,164200000.0
2006-05-04 11:20:00,0.7104,0.71095,0.70993,0.7109,144000000.0
2006-05-04 11:25:00,0.71094,0.71094,0.71017,0.71044,174400000.0
2006-05-04 11:30:00,0.7104,0.71088,0.70967,0.71045,170400000.0
2006-05-04 11:35:00,0.71032,0.71059,0.70997,0.71047,115200000.0
2006-05-04 11:40:00,0.71046,0.71048,0.70933,0.71039,126400000.0
2006-05-04 11:45:00,0.71054,0.71067,0.70957,0.7105,148800000.0
2006-05-04 11:50:00,0.71034,0.71065,0.70788,0.71016,158400000.0
2006-05-04 11:55:00,0.71063,0.71063,0.70977,0.70998,139200000.0
2006-05-04 12:00:00,0.71019,0.71027,0.70788,0.71019,192000000.0
2006-05-04 12:05:00,0.71029,0.71048,0.70961,0.71022,196800000.0
2006-05-04 12:10:00,0.71028,0.71066,0.70974,0.71056,221200000.0
2006-05-04 12:15:00,0.71054,0.71078,0.70992,0.71049,220800000.0
2006-05-04 12:20:00,0.71041,0.71107,0.70841,0.71041,205200000.0
2006-05-04 12:25:00,0.71082,0.71088,0.70837,0.71049,170800000.0
2006-05-04 12:30:00,0.71096,0.71102,0.71019,0.7106,153600000.0
2006-05-04 12:35:00,0.71055,0.71071,0.70983,0.71032,193600000.0
2006-05-04 12:40:00,0.71012,0.71072,0.70989,0.71045,216000000.0
2006-05-04 12:45:00,0.71008,0.71091,0.71008,0.71078,196800000.0
2006-05-04 12:50:00,0.71035,0.71086,0.71018,0.71051,125600000.0
2006-05-04 12:55:00,0.71027,0.71204,0.71027,0.71172,171200000.0
2006-05-04 13:00:00,0.71137,0.71178,0.7106,0.71131,181800000.0
2006-05-04 13:05:00,0.71141,0.71146,0.71058,0.71083,216000000.0
2006-05-04 13:10:00,0.71082,0.71132,0.71051,0.71078,86400000.0
2006-05-04 13:15:00,0.7107,0.71129,0.71057,0.71086,134200000.0
2006-05-04 13:20:00,0.71116,0.71128,0.71057,0.71057,149200000.0
2006-05-04 13:25:00,0.71112,0.71122,0.71045,0.71057,192000000.0
2006-05-04 13:30:00,0.71089,0.71137,0.71045,0.71108,159200000.0
2006-05-04 13:35:00,0.71135,0.71135,0.71044,0.71044,206400000.0
2006-05-04 13:40:00,0.71066,0.71129,0.71051,0.71084,130000000.0
2006-05-04 13:45:00,0.71109,0.71124,0.71004,0.71062,387600000.0
2006-05-04 13:50:00,0.7104,0.71095,0.70745,0.7098,244600000.0
2006-05-04 13:55:00,0.71031,0.71073,0.70984,0.70984,201600000.0
2006-05-04 14:00:00,0.70987,0.71017,0.70951,0.71007,259600000.0
2006-05-04 14:05:00,0.70971,0.71024,0.70957,0.71,243200000.0
2006-05-04 14:10:00,0.70995,0.7104,0.70967,0.71006,288000000.0
2006-05-04 14:15:00,0.71035,0.71051,0.70919,0.70937,264400000.0
2006-05-04 14:20:00,0.7091,0.70987,0.70895,0.70946,288400000.0
2006-05-04 14:25:00,0.70985,0.71042,0.70911,0.7093,619400000.0
2006-05-04 14:30:00,0.70917,0.71018,0.70893,0.70962,253200000.0
2006-05-04 14:35:00,0.70957,0.71036,0.70948,0.70948,378600000.0
2006-05-04 14:40:00,0.71,0.71028,0.70933,0.70933,484200000.0
2006-05-04 14:45:00,0.70975,0.70988,0.70918,0.70959,297000000.0
2006-05-04 14:50:00,0.70972,0.71067,0.70952,0.71036,291400000.0
2006-05-04 14:55:00,0.71037,0.71095,0.71008,0.71046,262800000.0
2006-05-04 15:00:00,0.71034,0.7107,0.70954,0.71014,327200000.0
2006-05-04 15:05:00,0.70982,0.71074,0.70952,0.71016,229200000.0
2006-05-04 15:10:00,0.71013,0.71064,0.70962,0.70976,452800000.0
2006-05-04 15:15:00,0.70944,0.71032,0.70804,0.70966,214800000.0
2006-05-04 15:20:00,0.71,0.71048,0.70962,0.71041,329600000.0
2006-05-04 15:25:00,0.71018,0.71104,0.70971,0.71104,360400000.0
2006-05-04 15:30:00,0.7099,0.71136,0.70774,0.71072,408000000.0
2006-05-04 15:35:00,0.71052,0.71112,0.71034,0.71057,430800000.0
2006-05-04 15:40:00,0.7104,0.71076,0.70962,0.71014,298400000.0
2006-05-04 15:45:00,0.71015,0.71089,0.71005,0.71086,349800000.0
2006-05-04 15:50:00,0.711,0.71117,0.71033,0.71055,354000000.0
2006-05-04 15:55:00,0.71066,0.71147,0.71011,0.71101,274000000.0
2006-05-04 16:00:00,0.71082,0.71128,0.7099,0.71,365600000.0
2006-05-04 16:05:00,0.71025,0.71067,0.70977,0.71044,565800000.0
2006-05-04 16:10:00,0.7104,0.71097,0.70845,0.71089,426800000.0
2006-05-04 16:15:00,0.71069,0.711,0.71027,0.71051,398800000.0
2006-05-04 16:20:00,0.71095,0.711,0.71027,0.71045,410000000.0
2006-05-04 16:25:00,0.7106,0.71081,0.70987,0.71052,288800000.0
2006-05-04 16:30:00,0.71059,0.71136,0.71047,0.71099,741600000.0
2006-05-04 16:35:00,0.71093,0.71117,0.71009,0.71073,547600000.0
2006-05-04 16:40:00,0.71051,0.71133,0.71051,0.71126,359400000.0
2006-05-04 16:45:00,0.71127,0.71168,0.71065,0.71139,775200000.0
2006-05-04 16:50:00,0.71135,0.71221,0.71123,0.71178,592400000.0
2006-05-04 16:55:00,0.71185,0.71193,0.7112,0.71168,599600000.0
2006-05-04 17:00:00,0.71154,0.71207,0.71095,0.71113,708400000.0
2006-05-04 17:05:00,0.7113,0.71159,0.71083,0.71101,479400000.0
2006-05-04 17:10:00,0.7113,0.71151,0.71057,0.71087,541200000.0
2006-05-04 17:15:00,0.71127,0.71177,0.71085,0.71138,509400000.0
2006-05-04 17:20:00,0.71096,0.7115,0.71071,0.71092,288400000.0
2006-05-04 17:25:00,0.71079,0.71145,0.71055,0.71137,412200000.0
2006-05-04 17:30:00,0.71103,0.71152,0.71084,0.71102,459000000.0
2006-05-04 17:35:00,0.71114,0.71164,0.71088,0.71129,815800000.0
2006-05-04 17:40:00,0.71123,0.71151,0.71077,0.71127,369400000.0
2006-05-04 17:45:00,0.71144,0.71155,0.71077,0.71124,432400000.0
2006-05-04 17:50:00,0.71156,0.71158,0.71071,0.71122,477000000.0
2006-05-04 17:55:00,0.71145,0.7116,0.71055,0.71084,859000000.0
2006-05-04 18:00:00,0.7107,0.71087,0.71015,0.71047,594400000.0
2006-05-04 18:05:00,0.71041,0.71097,0.71029,0.71049,983200000.0
2006-05-04 18:10:00,0.71047,0.71087,0.7096,0.70987,315600000.0
2006-05-04 18:15:00,0.7099,0.71091,0.7096,0.71067,352400000.0
2006-05-04 18:20:00,0.71062,0.71114,0.71011,0.71061,470800000.0
2006-05-04 18:25:00,0.71116,0.71117,0.71044,0.71113,216000000.0
2006-05-04 18:30:00,0.71117,0.71137,0.70849,0.71101,239800000.0
2006-05-04 18:35:00,0.71102,0.7117,0.70977,0.71131,301600000.0
2006-05-04 18:40:00,0.71105,0.71137,0.71054,0.71078,201600000.0
2006-05-04 18:45:00,0.71081,0.71122,0.71048,0.71087,105600000.0
2006-05-04 18:50:00,0.71112,0.71112,0.71019,0.71029,212800000.0
2006-05-04 18:55:00,0.71071,0.71077,0.7101,0.71046,151200000.0
2006-05-04 19:00:00,0.7109,0.71093,0.71019,0.71087,158200000.0
2006-05-04 19:05:00,0.71039,0.71089,0.71011,0.71035,472800000.0
2006-05-04 19:10:00,0.71036,0.71084,0.71014,0.71048,210600000.0
2006-05-04 19:15:00,0.71035,0.71075,0.71003,0.71028,48000000.0
2006-05-04 19:20:00,0.71028,0.71058,0.70999,0.71017,105600000.0
2006-05-04 19:25:00,0.71013,0.71082,0.71006,0.71079,161600000.0
2006-05-04 19:30:00,0.71043,0.71076,0.70938,0.70963,182800000.0
2006-05-04 19:35:00,0.70915,0.70988,0.70867,0.70985,178000000.0
2006-05-04 19:40:00,0.7099,0.71001,0.70924,0.70961,208800000.0
2006-05-04 19:45:00,0.70978,0.7098,0.70899,0.7095,165200000.0
2006-05-04 19:50:00,0.70961,0.71027,0.70942,0.70986,144000000.0
2006-05-04 19:55:00,0.71,0.7104,0.70971,0.70978,115200000.0
2006-05-04 20:00:00,0.71,0.71062,0.70846,0.71062,153600000.0
2006-05-04 20:05:00,0.71039,0.71062,0.70999,0.71054,138000000.0
2006-05-04 20:10:00,0.71033,0.71067,0.7099,0.71042,184400000.0
2006-05-04 20:15:00,0.71,0.71037,0.70957,0.70957,130400000.0
2006-05-04 20:20:00,0.70927,0.71005,0.70762,0.70944,170000000.0
2006-05-04 20:25:00,0.70973,0.70987,0.7091,0.70943,170600000.0
2006-05-04 20:30:00,0.70941,0.71028,0.70918,0.70982,142400000.0
2006-05-04 20:35:00,0.70988,0.71034,0.70943,0.70986,180800000.0
2006-05-04 20:40:00,0.70965,0.71021,0.70854,0.70995,185400000.0
2006-05-04 20:45:00,0.70991,0.71014,0.70928,0.70953,187000000.0
2006-05-04 20:50:00,0.71007,0.71019,0.70823,0.7098,139000000.0
2006-05-04 20:55:00,0.70964,0.71011,0.70922,0.70922,115200000.0
2006-05-04 21:00:00,0.7091,0.70977,0.7091,0.70946,84800000.0
2006-05-04 21:05:00,0.70963,0.70972,0.7091,0.70961,154400000.0
2006-05-04 21:10:00,0.70932,0.7099,0.70927,0.70983,152000000.0
2006-05-04 21:15:00,0.70982,0.70991,0.70849,0.70951,137600000.0
2006-05-04 21:20:00,0.70951,0.70987,0.70927,0.70976,131200000.0
2006-05-04 21:25:00,0.70935,0.70977,0.70929,0.70972,33600000.0
2006-05-04 21:30:00,0.70981,0.70983,0.70825,0.70934,176800000.0
2006-05-04 21:35:00,0.70908,0.70956,0.709,0.70928,113600000.0
2006-05-04 21:40:00,0.70913,0.70951,0.70877,0.70925,108800000.0
2006-05-04 21:45:00,0.70931,0.70934,0.70885,0.7091,33600000.0
2006-05-04 21:50:00,0.70903,0.70955,0.70815,0.70926,169600000.0
2006-05-04 21:55:00,0.70923,0.70982,0.70706,0.70968,179200000.0
2006-05-04 22:00:00,0.70941,0.70988,0.70928,0.70945,118800000.0
2006-05-04 22:05:00,0.70979,0.70982,0.70915,0.70954,131200000.0
2006-05-04 22:10:00,0.7093,0.7099,0.7093,0.70949,81600000.0
2006-05-04 22:15:00,0.70992,0.70994,0.70737,0.70959,139600000.0
2006-05-04 22:20:00,0.70944,0.70977,0.70861,0.70958,97600000.0
2006-05-04 22:25:00,0.70954,0.70964,0.70912,0.70964,56000000.0
2006-05-04 22:30:00,0.70929,0.70973,0.70925,0.70925,68800000.0
2006-05-04 22:35:00,0.70951,0.70983,0.70928,0.70956,150400000.0
2006-05-04 22:40:00,0.70959,0.70985,0.70929,0.70929,76800000.0
2006-05-04 22:45:00,0.70924,0.70979,0.70924,0.70938,52800000.0
2006-05-04 22:50:00,0.70931,0.70985,0.70918,0.7095,71400000.0
2006-05-04 22:55:00,0.70978,0.70997,0.7094,0.70961,93200000.0
2006-05-04 23:30:00,0.70972,0.70972,0.70824,0.7085,62400000.0
2006-05-04 23:35:00,0.70867,0.70931,0.70683,0.70871,118400000.0
2006-05-04 23:40:00,0.70901,0.71111,0.70896,0.71084,140800000.0
2006-05-04 23:45:00,0.711,0.711,0.70999,0.71053,152800000.0
2006-05-04 23:50:00,0.71031,0.71058,0.70972,0.7102,100800000.0
2006-05-04 23:55:00,0.70999,0.71024,0.70977,0.70994,28800000.0
2006-05-05 00:00:00,0.70983,0.71042,0.70938,0.70999,144000000.0
2006-05-05 00:05:00,0.70992,0.71038,0.70913,0.70952,192000000.0
2006-05-05 00:10:00,0.70918,0.70951,0.70872,0.70876,144000000.0
2006-05-05 00:15:00,0.70865,0.70921,0.70834,0.70848,110400000.0
2006-05-05 00:20:00,0.70827,0.70869,0.70797,0.70801,183400000.0
2006-05-05 00:25:00,0.70774,0.70826,0.70749,0.70824,166800000.0
2006-05-05 00:30:00,0.70811,0.70854,0.70757,0.70793,152000000.0
2006-05-05 00:35:00,0.7078,0.70808,0.70722,0.7073,91600000.0
2006-05-05 00:40:00,0.70719,0.70753,0.70685,0.70692,62400000.0
2006-05-05 00:45:00,0.70695,0.70768,0.70638,0.70743,107200000.0
2006-05-05 00:50:00,0.70725,0.70767,0.70612,0.70654,120000000.0
2006-05-05 00:55:00,0.70647,0.7075,0.70621,0.70733,164200000.0
2006-05-05 01:00:00,0.70714,0.70789,0.70694,0.70759,181800000.0
2006-05-05 01:05:00,0.7076,0.70889,0.70699,0.70858,234600000.0
2006-05-05 01:10:00,0.70876,0.70974,0.70876,0.70919,167400000.0
2006-05-05 01:15:00,0.70947,0.70974,0.70891,0.7093,97600000.0
2006-05-05 01:20:00,0.70919,0.70971,0.70789,0.70893,182400000.0
2006-05-05 01:25:00,0.70917,0.70919,0.70845,0.7087,120000000.0
2006-05-05 01:30:00,0.70876,0.70928,0.70869,0.70876,99200000.0
2006-05-05 01:35:00,0.70903,0.70927,0.70838,0.70914,143400000.0
2006-05-05 01:40:00,0.70881,0.70943,0.70878,0.70943,125200000.0
2006-05-05 01:45:00,0.7091,0.70956,0.70885,0.70955,100800000.0
2006-05-05 01:50:00,0.70946,0.70948,0.70893,0.7091,52800000.0
2006-05-05 01:55:00,0.70906,0.70935,0.70751,0.70878,66000000.0
2006-05-05 02:00:00,0.70869,0.70935,0.70855,0.70927,128000000.0
2006-05-05 02:05:00,0.70921,0.70971,0.70906,0.70941,170000000.0
2006-05-05 02:10:00,0.70915,0.70946,0.70883,0.70898,48000000.0
2006-05-05 02:15:00,0.70929,0.70932,0.70855,0.70876,137000000.0
2006-05-05 02:20:00,0.70908,0.70915,0.70859,0.70915,72000000.0
2006-05-05 02:25:00,0.70891,0.70922,0.70835,0.70909,88000000.0
2006-05-05 02:30:00,0.70917,0.70922,0.70851,0.70891,97600000.0
2006-05-05 02:35:00,0.70886,0.70886,0.70779,0.70841,104000000.0
2006-05-05 02:40:00,0.70819,0.70843,0.70792,0.70832,59200000.0
2006-05-05 02:45:00,0.70815,0.70844,0.70792,0.70813,44800000.0
2006-05-05 02:50:00,0.70824,0.70859,0.70794,0.70804,96000000.0
2006-05-05 02:55:00,0.70835,0.70885,0.70816,0.70865,105600000.0
2006-05-05 03:05:00,0.70833,0.70899,0.7082,0.70874,174400000.0
2006-05-05 03:10:00,0.70879,0.70916,0.70859,0.70878,105600000.0
2006-05-05 03:20:00,0.70898,0.70936,0.70872,0.7089,142800000.0
2006-05-05 03:25:00,0.70899,0.70946,0.70875,0.70878,139600000.0
2006-05-05 03:30:00,0.70928,0.70935,0.70627,0.70845,131000000.0
2006-05-05 03:35:00,0.70851,0.70947,0.70826,0.70901,177600000.0
2006-05-05 03:40:00,0.70921,0.70946,0.70876,0.70914,97600000.0
2006-05-05 03:45:00,0.70913,0.7095,0.70895,0.70895,90600000.0
2006-05-05 03:50:00,0.70894,0.70976,0.7076,0.70962,123600000.0
2006-05-05 03:55:00,0.70954,0.70954,0.70847,0.7089,253200000.0
2006-05-05 04:00:00,0.70869,0.70929,0.70851,0.70927,64000000.0
2006-05-05 04:05:00,0.70916,0.70971,0.70875,0.70925,132800000.0
2006-05-05 04:10:00,0.70946,0.70972,0.7092,0.70942,38400000.0
2006-05-05 04:15:00,0.7097,0.70985,0.70934,0.70941,38400000.0
2006-05-05 04:20:00,0.70968,0.71002,0.70954,0.71002,17600000.0
2006-05-05 04:25:00,0.70942,0.71018,0.70942,0.70986,132600000.0
2006-05-05 04:30:00,0.71022,0.71023,0.70939,0.70947,106000000.0
2006-05-05 04:35:00,0.71003,0.71022,0.70964,0.70976,112000000.0
2006-05-05 04:40:00,0.71026,0.71034,0.70966,0.71,144000000.0
2006-05-05 04:45:00,0.71012,0.71016,0.70963,0.70985,91200000.0
2006-05-05 04:50:00,0.70988,0.71049,0.70965,0.71016,164800000.0
2006-05-05 04:55:00,0.71045,0.71054,0.70977,0.7101,110400000.0
2006-05-05 05:00:00,0.71045,0.71079,0.70853,0.71035,166800000.0
2006-05-05 05:05:00,0.7099,0.71056,0.70986,0.71022,62400000.0
2006-05-05 05:10:00,0.71022,0.71055,0.71,0.71026,38400000.0
2006-05-05 05:15:00,0.71002,0.71035,0.70966,0.70988,96000000.0
2006-05-05 05:20:00,0.70994,0.71029,0.70966,0.70985,14400000.0
2006-05-05 05:25:00,0.71018,0.7102,0.70956,0.70981,33600000.0
2006-05-05 05:30:00,0.70948,0.71027,0.70948,0.71004,62400000.0
2006-05-05 05:35:00,0.71003,0.71027,0.70979,0.7102,76800000.0
2006-05-05 05:40:00,0.71,0.71027,0.70961,0.71027,57600000.0
2006-05-05 05:45:00,0.71026,0.71026,0.70975,0.70975,33600000.0
2006-05-05 05:50:00,0.71019,0.71026,0.70965,0.70997,44800000.0
2006-05-05 05:55:00,0.70992,0.71032,0.70979,0.71008,76600000.0
2006-05-05 06:00:00,0.71001,0.71054,0.70898,0.71021,99200000.0
2006-05-05 06:05:00,0.71055,0.71055,0.70968,0.70996,168000000.0
2006-05-05 06:15:00,0.70992,0.71024,0.70983,0.71002,38400000.0
2006-05-05 06:20:00,0.70977,0.71043,0.70977,0.70999,52800000.0
2006-05-05 06:25:00,0.71051,0.71071,0.71014,0.71067,76200000.0
2006-05-05 06:30:00,0.71038,0.71082,0.71002,0.71049,102400000.0
2006-05-05 06:35:00,0.71057,0.71086,0.71036,0.7106,52800000.0
2006-05-05 06:40:00,0.71083,0.7113,0.71054,0.7113,76800000.0
2006-05-05 06:45:00,0.71086,0.71134,0.71053,0.71079,123200000.0
2006-05-05 06:50:00,0.71085,0.71121,0.71059,0.7109,115600000.0
2006-05-05 06:55:00,0.71072,0.71144,0.71072,0.71117,70400000.0
2006-05-05 07:00:00,0.71118,0.71147,0.71091,0.71099,99600000.0
2006-05-05 07:15:00,0.711,0.71127,0.71063,0.71093,147200000.0
2006-05-05 07:20:00,0.71114,0.71125,0.71059,0.71084,124200000.0
2006-05-05 07:25:00,0.71082,0.71108,0.71025,0.7108,96000000.0
2006-05-05 07:30:00,0.71046,0.71084,0.71011,0.71037,80000000.0
2006-05-05 07:35:00,0.71037,0.7108,0.71014,0.71048,91200000.0
2006-05-05 07:40:00,0.7104,0.71075,0.71003,0.71049,132800000.0
2006-05-05 07:45:00,0.71027,0.71079,0.71008,0.7103,173200000.0
2006-05-05 07:50:00,0.71041,0.71068,0.71001,0.71049,43200000.0
2006-05-05 07:55:00,0.71049,0.71052,0.70979,0.70991,143400000.0
2006-05-05 08:00:00,0.70981,0.71044,0.70981,0.71043,86400000.0
2006-05-05 08:05:00,0.71024,0.71082,0.71014,0.7104,131200000.0
2006-05-05 08:10:00,0.71048,0.71114,0.71048,0.71054,131600000.0
2006-05-05 08:15:00,0.71114,0.71129,0.71037,0.71106,142800000.0
2006-05-05 08:20:00,0.71085,0.71134,0.70895,0.71054,211200000.0
2006-05-05 08:25:00,0.71046,0.71081,0.70999,0.71034,134400000.0
2006-05-05 08:30:00,0.71064,0.71074,0.71006,0.71061,129600000.0
2006-05-05 08:35:00,0.71055,0.71069,0.71013,0.71033,120000000.0
2006-05-05 08:40:00,0.71038,0.71044,0.70992,0.71007,75200000.0
2006-05-05 08:45:00,0.71052,0.71066,0.70922,0.70925,134400000.0
2006-05-05 08:50:00,0.70949,0.71075,0.7075,0.71029,158400000.0
2006-05-05 08:55:00,0.71035,0.71094,0.70774,0.71038,169600000.0
2006-05-05 09:00:00,0.71063,0.71101,0.70973,0.71032,190800000.0
2006-05-05 09:05:00,0.71034,0.71072,0.70995,0.71028,156600000.0
2006-05-05 09:10:00,0.7102,0.71073,0.70998,0.71065,100800000.0
2006-05-05 09:15:00,0.71018,0.71099,0.70887,0.71099,84800000.0
2006-05-05 09:20:00,0.71097,0.71105,0.71036,0.7105,173200000.0
2006-05-05 09:25:00,0.71053,0.71107,0.7102,0.71057,182200000.0
2006-05-05 09:30:00,0.71061,0.71087,0.70964,0.71006,201600000.0
2006-05-05 09:35:00,0.71012,0.7104,0.70901,0.70945,171200000.0
2006-05-05 09:40:00,0.7096,0.70969,0.70713,0.70962,76800000.0
2006-05-05 09:45:00,0.70907,0.70957,0.70851,0.70858,113000000.0
2006-05-05 09:50:00,0.70902,0.70905,0.70813,0.70834,143400000.0
2006-05-05 09:55:00,0.70829,0.70872,0.70802,0.70846,158200000.0
2006-05-05 10:00:00,0.70871,0.70883,0.70804,0.7084,211600000.0
2006-05-05 10:05:00,0.70879,0.70987,0.70865,0.70973,222400000.0
2006-05-05 10:10:00,0.70988,0.71025,0.70938,0.71001,206400000.0
2006-05-05 10:15:00,0.70998,0.71035,0.70937,0.70962,153000000.0
2006-05-05 10:20:00,0.70969,0.71017,0.70765,0.70965,201000000.0
2006-05-05 10:25:00,0.7102,0.71054,0.70978,0.71007,148600000.0
2006-05-05 10:30:00,0.71051,0.71077,0.70933,0.71031,172800000.0
2006-05-05 10:35:00,0.7106,0.7109,0.71008,0.71063,192000000.0
2006-05-05 10:40:00,0.71056,0.71085,0.70987,0.71072,196600000.0
2006-05-05 10:45:00,0.7104,0.71063,0.70952,0.71009,163200000.0
2006-05-05 10:50:00,0.71004,0.71038,0.70958,0.71009,158400000.0
2006-05-05 10:55:00,0.7097,0.71078,0.70947,0.70999,201400000.0
2006-05-05 11:00:00,0.70961,0.70975,0.70872,0.70897,148200000.0
2006-05-05 11:05:00,0.70926,0.7094,0.70642,0.70932,164200000.0
2006-05-05 11:10:00,0.70937,0.70941,0.70861,0.70885,207600000.0
2006-05-05 11:15:00,0.70927,0.70936,0.70866,0.70884,157800000.0
2006-05-05 11:20:00,0.70841,0.70898,0.70805,0.70887,162600000.0
2006-05-05 11:25:00,0.70892,0.70928,0.70831,0.70928,139200000.0
2006-05-05 11:30:00,0.70911,0.7094,0.70869,0.70916,153600000.0
2006-05-05 11:35:00,0.7091,0.7095,0.70868,0.70906,192400000.0
2006-05-05 11:40:00,0.7095,0.71,0.70878,0.70962,173800000.0
2006-05-05 11:45:00,0.70988,0.71026,0.70937,0.70985,157800000.0
2006-05-05 11:50:00,0.70961,0.71102,0.70876,0.71102,210600000.0
2006-05-05 11:55:00,0.71064,0.71127,0.71045,0.71103,178000000.0
2006-05-05 12:00:00,0.71057,0.71117,0.70951,0.70983,224400000.0
2006-05-05 12:05:00,0.70988,0.7105,0.70965,0.70996,158400000.0
2006-05-05 12:10:00,0.70969,0.71034,0.70927,0.70964,220600000.0
2006-05-05 12:15:00,0.70951,0.7096,0.70872,0.70935,168400000.0
2006-05-05 12:20:00,0.70909,0.70954,0.70653,0.70915,197200000.0
2006-05-05 12:25:00,0.70918,0.70972,0.70732,0.70913,181800000.0
2006-05-05 12:30:00,0.70919,0.70957,0.70869,0.70892,187000000.0
2006-05-05 12:35:00,0.70919,0.70933,0.70869,0.70896,118800000.0
2006-05-05 12:40:00,0.70951,0.70959,0.70887,0.70918,67200000.0
2006-05-05 12:45:00,0.70919,0.70978,0.70909,0.70956,196200000.0
2006-05-05 12:50:00,0.70957,0.70985,0.7093,0.70948,120000000.0
2006-05-05 12:55:00,0.70958,0.70973,0.70892,0.70915,164400000.0
2006-05-05 13:00:00,0.70876,0.70955,0.70853,0.70938,182000000.0
2006-05-05 13:05:00,0.70886,0.70945,0.70876,0.70917,222400000.0
2006-05-05 13:10:00,0.70928,0.70972,0.70896,0.7097,86200000.0
2006-05-05 13:15:00,0.70939,0.71005,0.70919,0.70977,185600000.0
2006-05-05 13:20:00,0.70951,0.71,0.70941,0.70985,154400000.0
2006-05-05 13:25:00,0.7098,0.70998,0.70932,0.70972,158400000.0
2006-05-05 13:30:00,0.70971,0.71008,0.70858,0.70947,149600000.0
2006-05-05 13:35:00,0.70917,0.70947,0.70867,0.7092,206400000.0
2006-05-05 13:40:00,0.70928,0.70988,0.70908,0.70982,119400000.0
2006-05-05 13:45:00,0.70975,0.70983,0.70881,0.70903,392600000.0
2006-05-05 13:50:00,0.70885,0.70928,0.70699,0.70895,292000000.0
2006-05-05 13:55:00,0.70873,0.70957,0.70856,0.70932,163200000.0
2006-05-05 14:00:00,0.70897,0.70943,0.70872,0.7093,267600000.0
2006-05-05 14:05:00,0.70928,0.70928,0.70822,0.70924,191400000.0
2006-05-05 14:10:00,0.70896,0.70942,0.70871,0.70901,286800000.0
2006-05-05 14:15:00,0.70929,0.70961,0.70868,0.70961,225600000.0
2006-05-05 14:20:00,0.70902,0.71005,0.70894,0.7091,283600000.0
2006-05-05 14:25:00,0.70906,0.70955,0.7085,0.7085,619400000.0
2006-05-05 14:30:00,0.70804,0.71065,0.70748,0.71043,270800000.0
2006-05-05 14:35:00,0.71068,0.71096,0.71003,0.71029,391800000.0
2006-05-05 14:40:00,0.71072,0.71072,0.70964,0.70984,483000000.0
2006-05-05 14:45:00,0.71,0.71054,0.70936,0.71016,296200000.0
2006-05-05 14:50:00,0.71016,0.71115,0.70956,0.71115,359200000.0
2006-05-05 14:55:00,0.71108,0.71172,0.71063,0.71172,263800000.0
2006-05-05 15:00:00,0.71153,0.71215,0.71102,0.71193,327600000.0
2006-05-05 15:05:00,0.71147,0.71177,0.71035,0.71035,238400000.0
2006-05-05 15:10:00,0.71063,0.71105,0.70996,0.71069,451600000.0
2006-05-05 15:15:00,0.7106,0.71126,0.70906,0.71061,216000000.0
2006-05-05 15:20:00,0.71103,0.71178,0.70961,0.71172,329400000.0
2006-05-05 15:25:00,0.7115,0.71225,0.71022,0.71184,411000000.0
2006-05-05 15:30:00,0.70971,0.71229,0.70854,0.71178,408400000.0
2006-05-05 15:35:00,0.71203,0.71231,0.71155,0.71186,431800000.0
2006-05-05 15:40:00,0.71208,0.7124,0.71161,0.71205,302800000.0
2006-05-05 15:45:00,0.71193,0.71227,0.71072,0.71136,361600000.0
2006-05-05 15:50:00,0.71129,0.71164,0.71061,0.71074,354000000.0
2006-05-05 15:55:00,0.71042,0.71177,0.71013,0.71177,274000000.0
2006-05-05 16:00:00,0.71174,0.71189,0.71013,0.71081,495400000.0
2006-05-05 16:05:00,0.71086,0.71114,0.71033,0.71078,565200000.0
2006-05-05 16:10:00,0.71058,0.71141,0.70944,0.71116,426600000.0
2006-05-05 16:15:00,0.71097,0.71143,0.71027,0.71027,397600000.0
2006-05-05 16:20:00,0.71068,0.71075,0.71003,0.7102,417000000.0
2006-05-05 16:25:00,0.7101,0.71074,0.70986,0.7105,286600000.0
2006-05-05 16:30:00,0.71034,0.7111,0.71034,0.71079,741600000.0
2006-05-05 16:35:00,0.71081,0.71107,0.71015,0.71061,542600000.0
2006-05-05 16:40:00,0.71012,0.7113,0.71009,0.71071,407200000.0
2006-05-05 16:45:00,0.71084,0.71084,0.70939,0.7101,775800000.0
2006-05-05 16:50:00,0.71002,0.71028,0.70933,0.70955,595000000.0
2006-05-05 16:55:00,0.70989,0.71066,0.70938,0.71039,600400000.0
2006-05-05 17:00:00,0.70959,0.7101,0.70935,0.70954,717400000.0
2006-05-05 17:05:00,0.70968,0.70985,0.70931,0.70935,490000000.0
2006-05-05 17:10:00,0.70921,0.70975,0.70899,0.7094,393000000.0
2006-05-05 17:15:00,0.70947,0.71025,0.70921,0.71025,509600000.0
2006-05-05 17:20:00,0.71001,0.71058,0.70944,0.70996,287200000.0
2006-05-05 17:25:00,0.70971,0.71003,0.70915,0.70977,412200000.0
2006-05-05 17:30:00,0.70978,0.71018,0.7093,0.7093,469600000.0
2006-05-05 17:35:00,0.70962,0.71026,0.70943,0.70995,815400000.0
2006-05-05 17:40:00,0.71005,0.71031,0.70969,0.70991,214400000.0
2006-05-05 17:45:00,0.70951,0.71019,0.70938,0.70961,650800000.0
2006-05-05 17:50:00,0.7097,0.70998,0.70931,0.70974,431400000.0
2006-05-05 17:55:00,0.70972,0.70975,0.70887,0.70887,739600000.0
2006-05-05 18:00:00,0.70932,0.70938,0.70842,0.70881,533000000.0
2006-05-05 18:05:00,0.70879,0.70921,0.70831,0.70873,811000000.0
2006-05-05 18:10:00,0.70877,0.70905,0.70843,0.70892,230600000.0
2006-05-05 18:15:00,0.70902,0.70902,0.70844,0.70892,316000000.0
2006-05-05 18:20:00,0.70859,0.70904,0.70787,0.70855,417600000.0
2006-05-05 18:25:00,0.70833,0.70911,0.70782,0.70879,189600000.0
2006-05-05 18:30:00,0.70857,0.70878,0.70565,0.70806,206400000.0
2006-05-05 18:35:00,0.70777,0.70824,0.7066,0.70822,263400000.0
2006-05-05 18:40:00,0.70755,0.70816,0.70755,0.70789,202000000.0
2006-05-05 18:45:00,0.70788,0.70854,0.70722,0.70831,354400000.0
2006-05-05 18:50:00,0.70778,0.70864,0.70767,0.70838,182400000.0
2006-05-05 18:55:00,0.70841,0.70899,0.70824,0.70832,100800000.0
2006-05-05 19:00:00,0.70893,0.70937,0.70818,0.70838,196200000.0
2006-05-05 19:05:00,0.70842,0.70876,0.70789,0.70825,507400000.0
2006-05-05 19:10:00,0.70823,0.70889,0.70805,0.70837,212400000.0
2006-05-05 19:15:00,0.70843,0.70948,0.70824,0.70948,157800000.0
2006-05-05 19:20:00,0.70964,0.70995,0.70922,0.70943,100200000.0
2006-05-05 19:25:00,0.7098,0.71034,0.70863,0.70907,196800000.0
2006-05-05 19:30:00,0.70894,0.70934,0.70835,0.70896,188800000.0
2006-05-05 19:35:00,0.70912,0.70951,0.70864,0.70923,134400000.0
2006-05-05 19:40:00,0.70945,0.70954,0.70891,0.70925,86400000.0
2006-05-05 19:45:00,0.70943,0.70962,0.70887,0.70926,208000000.0
2006-05-05 19:50:00,0.70971,0.70971,0.70917,0.70965,105000000.0
2006-05-05 19:55:00,0.70913,0.70958,0.70911,0.70958,38400000.0
2006-05-05 20:00:00,0.70935,0.7098,0.70821,0.70941,183400000.0
2006-05-05 20:05:00,0.70945,0.70974,0.70897,0.70927,115200000.0
2006-05-05 20:10:00,0.70937,0.70942,0.70891,0.70909,89600000.0
2006-05-05 20:15:00,0.70942,0.70951,0.70885,0.70925,195200000.0
2006-05-05 20:20:00,0.70878,0.70963,0.7071,0.70961,132800000.0
2006-05-05 20:25:00,0.70938,0.70975,0.70909,0.70925,152400000.0
2006-05-05 20:30:00,0.70958,0.70998,0.70915,0.70952,122000000.0
2006-05-05 20:35:00,0.70983,0.70983,0.7092,0.70947,142200000.0
2006-05-05 20:40:00,0.70939,0.70977,0.70927,0.70941,38400000.0
2006-05-05 20:45:00,0.70924,0.70967,0.70884,0.70915,195200000.0
2006-05-05 20:50:00,0.70938,0.70986,0.70785,0.70949,182800000.0
2006-05-05 20:55:00,0.70975,0.71001,0.70904,0.7097,143400000.0
2006-05-05 21:00:00,0.70942,0.70975,0.70912,0.70956,108800000.0
2006-05-05 21:05:00,0.70957,0.70957,0.70896,0.70951,81400000.0
2006-05-05 21:15:00,0.70957,0.70957,0.70873,0.709,37800000.0
2006-05-05 21:25:00,0.70923,0.70956,0.70911,0.70914,33600000.0
2006-05-05 21:30:00,0.7091,0.7096,0.70902,0.70921,89600000.0
2006-05-05 21:35:00,0.70915,0.70938,0.70887,0.70895,38400000.0
2006-05-05 21:40:00,0.70939,0.70951,0.70762,0.70944,97600000.0
2006-05-05 21:45:00,0.70927,0.70955,0.70898,0.70898,60800000.0
2006-05-05 21:50:00,0.70938,0.70956,0.70902,0.70948,64000000.0
2006-05-05 21:55:00,0.70951,0.70951,0.70898,0.7095,57000000.0
2006-05-05 22:00:00,0.70948,0.70952,0.70874,0.70911,140800000.0
2006-05-05 22:05:00,0.70896,0.70932,0.7087,0.70896,62400000.0
2006-05-05 22:10:00,0.70905,0.70932,0.70887,0.70926,70400000.0
2006-05-05 22:15:00,0.70919,0.70948,0.70851,0.70896,128000000.0
2006-05-05 22:20:00,0.7087,0.70893,0.70827,0.70893,91200000.0
2006-05-05 22:25:00,0.70871,0.70893,0.70817,0.70838,75200000.0
2006-05-05 22:30:00,0.70842,0.70876,0.70805,0.7083,161000000.0
2006-05-05 22:35:00,0.70882,0.70892,0.70826,0.70831,68800000.0
2006-05-05 22:40:00,0.70841,0.70863,0.70795,0.70857,71400000.0
2006-05-05 22:45:00,0.70828,0.70863,0.70792,0.70822,96400000.0
2006-05-05 22:50:00,0.70803,0.70859,0.70781,0.70849,152200000.0
2006-05-05 22:55:00,0.7082,0.7086,0.70786,0.70812,172800000.0
2006-05-07 23:55:00,0.70827,0.70921,0.70825,0.7092,57600000.0
2006-05-08 00:00:00,0.70898,0.70963,0.7087,0.70956,187200000.0
2006-05-08 00:05:00,0.70919,0.7097,0.70919,0.70959,85800000.0
2006-05-08 00:10:00,0.70888,0.70933,0.70876,0.7088,60200000.0
2006-05-08 00:15:00,0.7093,0.7093,0.70858,0.70876,161600000.0
2006-05-08 00:20:00,0.70896,0.7096,0.70881,0.70903,143400000.0
2006-05-08 00:25:00,0.70939,0.70995,0.70905,0.70934,158200000.0
2006-05-08 00:30:00,0.70967,0.71019,0.70941,0.70964,120400000.0
2006-05-08 00:35:00,0.70989,0.71019,0.70906,0.71005,206800000.0
2006-05-08 00:40:00,0.70967,0.71003,0.70952,0.70955,65600000.0
2006-05-08 00:45:00,0.70957,0.70999,0.70893,0.70934,105000000.0
2006-05-08 00:55:00,0.70962,0.71016,0.70935,0.70972,113600000.0
2006-05-08 01:00:00,0.70973,0.71016,0.70958,0.71006,134400000.0
2006-05-08 01:05:00,0.71009,0.71022,0.70822,0.70985,181800000.0
2006-05-08 01:10:00,0.71001,0.71004,0.70939,0.70994,63200000.0
2006-05-08 01:15:00,0.70973,0.71001,0.70935,0.70978,89600000.0
2006-05-08 01:20:00,0.70952,0.70996,0.70924,0.70991,115200000.0
2006-05-08 01:25:00,0.70992,0.71008,0.70934,0.70969,115600000.0
2006-05-08 01:30:00,0.70985,0.71005,0.70745,0.70977,64400000.0
2006-05-08 01:35:00,0.70969,0.71019,0.70965,0.70976,59200000.0
2006-05-08 01:40:00,0.7098,0.71007,0.70951,0.70975,104000000.0
2006-05-08 01:45:00,0.70943,0.70974,0.70903,0.70951,109800000.0
2006-05-08 01:50:00,0.70925,0.70954,0.70897,0.70926,33600000.0
2006-05-08 01:55:00,0.70942,0.70948,0.70875,0.70916,132600000.0
2006-05-08 02:00:00,0.70911,0.70942,0.70891,0.70909,62800000.0
2006-05-08 02:05:00,0.70932,0.70967,0.70915,0.70966,28800000.0
2006-05-08 02:15:00,0.70922,0.70988,0.70919,0.70923,138600000.0
2006-05-08 02:20:00,0.70939,0.7098,0.70916,0.7096,105400000.0
2006-05-08 02:25:00,0.70895,0.70957,0.70895,0.70932,54400000.0
2006-05-08 02:30:00,0.70914,0.70968,0.70902,0.70946,83200000.0
2006-05-08 02:35:00,0.70973,0.70989,0.70905,0.70948,110400000.0
2006-05-08 02:40:00,0.70886,0.70918,0.70682,0.70849,128000000.0
2006-05-08 02:45:00,0.70849,0.70892,0.70788,0.70827,158400000.0
2006-05-08 02:50:00,0.70832,0.70891,0.70817,0.70891,76200000.0
2006-05-08 02:55:00,0.70861,0.70886,0.70779,0.70786,164800000.0
2006-05-08 03:00:00,0.70799,0.70882,0.70782,0.70858,137600000.0
2006-05-08 03:05:00,0.70856,0.70884,0.70799,0.70839,180600000.0
2006-05-08 03:10:00,0.70792,0.7086,0.70792,0.70814,141000000.0
2006-05-08 03:15:00,0.7078,0.70808,0.70459,0.7075,166400000.0
2006-05-08 03:20:00,0.70727,0.70788,0.70712,0.7078,67200000.0
2006-05-08 03:25:00,0.70753,0.70779,0.70712,0.70759,138400000.0
2006-05-08 03:30:00,0.70725,0.70779,0.70516,0.70755,136800000.0
2006-05-08 03:35:00,0.70719,0.70771,0.70709,0.7074,157200000.0
2006-05-08 03:40:00,0.70721,0.7077,0.70698,0.70722,169600000.0
2006-05-08 03:45:00,0.70746,0.70746,0.70695,0.70744,92800000.0
2006-05-08 03:50:00,0.7073,0.70761,0.70547,0.70734,124800000.0
2006-05-08 03:55:00,0.70751,0.708,0.70726,0.70742,153600000.0
2006-05-08 04:00:00,0.70764,0.7082,0.70739,0.70817,60800000.0
2006-05-08 04:05:00,0.7082,0.7088,0.70765,0.70838,123200000.0
2006-05-08 04:10:00,0.70842,0.70875,0.70822,0.70844,68800000.0
2006-05-08 04:15:00,0.70825,0.70874,0.7081,0.70816,101800000.0
2006-05-08 04:20:00,0.7086,0.70891,0.70732,0.70841,109800000.0
2006-05-08 04:25:00,0.70891,0.70921,0.70846,0.70892,119400000.0
2006-05-08 04:30:00,0.709,0.7093,0.70849,0.70873,165200000.0
2006-05-08 04:35:00,0.70871,0.70895,0.70815,0.70867,104000000.0
2006-05-08 04:40:00,0.70867,0.70867,0.70802,0.70823,105000000.0
2006-05-08 04:45:00,0.70806,0.70858,0.70773,0.70819,179200000.0
2006-05-08 04:50:00,0.70807,0.70869,0.7079,0.70825,131200000.0
2006-05-08 04:55:00,0.70835,0.70875,0.7081,0.70828,77200000.0
2006-05-08 05:00:00,0.70845,0.70873,0.70662,0.70842,78400000.0
2006-05-08 05:05:00,0.7088,0.70894,0.70842,0.70855,124200000.0
2006-05-08 05:15:00,0.70854,0.7094,0.70835,0.70915,124800000.0
2006-05-08 05:20:00,0.70907,0.70932,0.70872,0.70898,73000000.0
2006-05-08 05:25:00,0.70865,0.70909,0.70806,0.7083,147200000.0
2006-05-08 05:30:00,0.70818,0.70869,0.70721,0.70723,130600000.0
2006-05-08 05:35:00,0.70729,0.70856,0.70729,0.70796,126400000.0
2006-05-08 05:40:00,0.70806,0.7084,0.70774,0.708,105600000.0
2006-05-08 05:45:00,0.70813,0.70838,0.70771,0.70771,115200000.0
2006-05-08 05:50:00,0.70792,0.70821,0.70755,0.70774,91200000.0
2006-05-08 05:55:00,0.70755,0.70808,0.70755,0.70803,33600000.0
2006-05-08 06:00:00,0.70758,0.70801,0.70747,0.70765,38400000.0
2006-05-08 06:05:00,0.70767,0.70801,0.70747,0.70774,72400000.0
2006-05-08 06:10:00,0.70795,0.70795,0.70747,0.70747,25600000.0
2006-05-08 06:15:00,0.70781,0.7084,0.70748,0.70794,101200000.0
2006-05-08 06:20:00,0.70815,0.70845,0.70788,0.70822,57000000.0
2006-05-08 06:25:00,0.70818,0.70853,0.70799,0.70817,57600000.0
2006-05-08 06:30:00,0.70825,0.7086,0.7077,0.70804,79400000.0
2006-05-08 06:35:00,0.70834,0.70865,0.70815,0.70834,33600000.0
2006-05-08 06:40:00,0.70823,0.70893,0.70823,0.70866,92800000.0
2006-05-08 06:45:00,0.7087,0.70916,0.70843,0.7087,96000000.0
2006-05-08 06:50:00,0.70848,0.70943,0.70848,0.70942,149200000.0
2006-05-08 06:55:00,0.70925,0.70964,0.70896,0.70922,92000000.0
2006-05-08 07:00:00,0.70915,0.70951,0.70879,0.70917,57600000.0
2006-05-08 07:05:00,0.70882,0.70942,0.70855,0.70914,163600000.0
2006-05-08 07:10:00,0.70925,0.7096,0.70911,0.70947,112000000.0
2006-05-08 07:15:00,0.70907,0.70939,0.70875,0.70899,76800000.0
2006-05-08 07:20:00,0.70923,0.70928,0.70882,0.70885,27200000.0
2006-05-08 07:25:00,0.70918,0.70932,0.70882,0.70898,47800000.0
2006-05-08 07:30:00,0.7092,0.70925,0.70876,0.70901,33600000.0
2006-05-08 07:35:00,0.7091,0.70932,0.70867,0.70887,152800000.0
2006-05-08 07:40:00,0.70873,0.70939,0.70873,0.70897,67200000.0
2006-05-08 07:45:00,0.709,0.70925,0.70826,0.70925,92200000.0
2006-05-08 07:50:00,0.7093,0.70936,0.7088,0.70928,86800000.0
2006-05-08 08:00:00,0.70928,0.70929,0.7085,0.7085,162600000.0
2006-05-08 08:05:00,0.7089,0.70931,0.70866,0.70924,123200000.0
2006-05-08 08:10:00,0.70885,0.70932,0.70875,0.70929,80000000.0
2006-05-08 08:15:00,0.70933,0.70946,0.70867,0.70946,109800000.0
2006-05-08 08:20:00,0.70955,0.70987,0.70909,0.70984,120000000.0
2006-05-08 08:25:00,0.70975,0.70977,0.70908,0.70964,175200000.0
2006-05-08 08:30:00,0.70951,0.70975,0.70905,0.70926,120400000.0
2006-05-08 08:35:00,0.70913,0.70959,0.70893,0.70912,192000000.0
2006-05-08 08:40:00,0.70916,0.7094,0.7087,0.70903,138600000.0
2006-05-08 08:45:00,0.70913,0.70935,0.70855,0.70906,171200000.0
2006-05-08 08:50:00,0.70905,0.70941,0.70734,0.70923,168000000.0
2006-05-08 08:55:00,0.70905,0.70967,0.70699,0.70922,168000000.0
2006-05-08 09:00:00,0.70911,0.70963,0.70896,0.70934,123200000.0
2006-05-08 09:05:00,0.7094,0.70976,0.70898,0.70918,139000000.0
2006-05-08 09:10:00,0.70921,0.71008,0.70919,0.70976,187600000.0
2006-05-08 09:15:00,0.70911,0.71009,0.70756,0.70974,184000000.0
2006-05-08 09:20:00,0.70996,0.71,0.70871,0.70922,139200000.0
2006-05-08 09:25:00,0.70917,0.70929,0.70843,0.7092,115200000.0
2006-05-08 09:30:00,0.70904,0.70949,0.70875,0.70933,201400000.0
2006-05-08 09:35:00,0.70901,0.7098,0.7087,0.70937,169000000.0
2006-05-08 09:40:00,0.70924,0.70963,0.70746,0.70908,185400000.0
2006-05-08 09:45:00,0.70877,0.70925,0.70839,0.70858,200800000.0
2006-05-08 09:50:00,0.70858,0.70933,0.70838,0.70901,138600000.0
2006-05-08 09:55:00,0.70927,0.70943,0.70852,0.70902,163600000.0
2006-05-08 10:00:00,0.7087,0.70899,0.70772,0.70795,212400000.0
2006-05-08 10:05:00,0.70808,0.70839,0.70698,0.70752,174800000.0
2006-05-08 10:10:00,0.70796,0.7082,0.70711,0.70714,153600000.0
2006-05-08 10:15:00,0.70716,0.70783,0.70686,0.70771,191200000.0
2006-05-08 10:20:00,0.70741,0.7081,0.70593,0.70754,148800000.0
2006-05-08 10:25:00,0.70764,0.7078,0.7062,0.70659,181800000.0
2006-05-08 10:30:00,0.70659,0.70659,0.70481,0.7064,211200000.0
2006-05-08 10:35:00,0.70628,0.7072,0.70609,0.7069,192400000.0
2006-05-08 10:40:00,0.70724,0.70739,0.70627,0.707,196600000.0
2006-05-08 10:45:00,0.70695,0.70695,0.70595,0.70646,162600000.0
2006-05-08 10:50:00,0.70586,0.70652,0.70583,0.70599,202400000.0
2006-05-08 10:55:00,0.70568,0.70605,0.70369,0.70465,202000000.0
2006-05-08 11:00:00,0.70458,0.70531,0.70431,0.70475,190400000.0
2006-05-08 11:05:00,0.70447,0.705,0.70152,0.70428,192400000.0
2006-05-08 11:10:00,0.70435,0.70465,0.70385,0.70421,168400000.0
2006-05-08 11:15:00,0.70476,0.70486,0.70443,0.70444,33600000.0
2006-05-08 11:20:00,0.70482,0.70516,0.70418,0.70468,196800000.0
2006-05-08 11:25:00,0.7051,0.70517,0.70451,0.70478,105600000.0
2006-05-08 11:30:00,0.70462,0.70494,0.70403,0.70407,128400000.0
2006-05-08 11:35:00,0.70391,0.70446,0.70371,0.70402,148200000.0
2006-05-08 11:40:00,0.70402,0.70483,0.70345,0.70412,165800000.0
2006-05-08 11:45:00,0.70432,0.70437,0.70346,0.70374,162000000.0
2006-05-08 11:50:00,0.70376,0.70444,0.70219,0.70415,138600000.0
2006-05-08 11:55:00,0.70432,0.70468,0.70388,0.7044,178000000.0
2006-05-08 12:00:00,0.70449,0.70477,0.70306,0.70449,210000000.0
2006-05-08 12:05:00,0.70443,0.70501,0.70403,0.70454,196800000.0
2006-05-08 12:10:00,0.70433,0.70433,0.70341,0.70396,220800000.0
2006-05-08 12:15:00,0.70368,0.70405,0.70309,0.7033,220800000.0
2006-05-08 12:20:00,0.70315,0.70364,0.70053,0.70276,199400000.0
2006-05-08 12:25:00,0.7025,0.7029,0.70034,0.70203,182400000.0
2006-05-08 12:30:00,0.70217,0.70267,0.70172,0.70223,187600000.0
2006-05-08 12:35:00,0.7021,0.70344,0.70209,0.70314,196000000.0
2006-05-08 12:40:00,0.70348,0.70366,0.70257,0.70303,216400000.0
2006-05-08 12:45:00,0.70301,0.70368,0.70279,0.70346,195600000.0
2006-05-08 12:50:00,0.7037,0.70433,0.70346,0.70391,211600000.0
2006-05-08 12:55:00,0.70398,0.70445,0.70365,0.70397,163200000.0
2006-05-08 13:00:00,0.70391,0.70419,0.70261,0.70323,181800000.0
2006-05-08 13:05:00,0.70338,0.70358,0.70288,0.70333,197200000.0
2006-05-08 13:10:00,0.70347,0.704,0.70319,0.70386,193600000.0
2006-05-08 13:15:00,0.70357,0.70419,0.70322,0.70394,209000000.0
2006-05-08 13:20:00,0.70404,0.70499,0.7037,0.70463,186600000.0
2006-05-08 13:25:00,0.70441,0.70519,0.70431,0.70452,190400000.0
2006-05-08 13:30:00,0.70483,0.70561,0.70453,0.70505,191400000.0
2006-05-08 13:35:00,0.70537,0.70537,0.70392,0.70409,206800000.0
2006-05-08 13:40:00,0.70418,0.7056,0.70403,0.70531,206200000.0
2006-05-08 13:45:00,0.70524,0.70581,0.70468,0.70502,398400000.0
2006-05-08 13:50:00,0.70517,0.70518,0.70314,0.70486,215400000.0
2006-05-08 13:55:00,0.70433,0.70471,0.70403,0.70423,158400000.0
2006-05-08 14:00:00,0.70423,0.70535,0.70423,0.70478,262800000.0
2006-05-08 14:05:00,0.70511,0.70539,0.70394,0.70405,244200000.0
2006-05-08 14:10:00,0.70376,0.70452,0.70359,0.70424,286200000.0
2006-05-08 14:15:00,0.70431,0.70458,0.70252,0.70317,264400000.0
2006-05-08 14:20:00,0.70297,0.70361,0.70254,0.70338,283200000.0
2006-05-08 14:25:00,0.70327,0.70383,0.70288,0.70378,566200000.0
2006-05-08 14:30:00,0.70357,0.70385,0.7031,0.7038,276800000.0
2006-05-08 14:35:00,0.70378,0.70378,0.70243,0.70243,362600000.0
2006-05-08 14:40:00,0.70272,0.70376,0.70255,0.70372,483600000.0
2006-05-08 14:45:00,0.70361,0.70399,0.70283,0.70373,298000000.0
2006-05-08 14:50:00,0.70451,0.70451,0.70308,0.70382,359800000.0
2006-05-08 14:55:00,0.70398,0.70427,0.70332,0.70364,263800000.0
2006-05-08 15:00:00,0.70375,0.70441,0.70286,0.70346,327200000.0
2006-05-08 15:05:00,0.70355,0.70435,0.70321,0.70392,241600000.0
2006-05-08 15:10:00,0.70436,0.70469,0.7037,0.70432,449600000.0
2006-05-08 15:15:00,0.70422,0.70454,0.70173,0.70391,216000000.0
2006-05-08 15:20:00,0.70438,0.70447,0.70372,0.70417,107200000.0
2006-05-08 15:25:00,0.70435,0.70439,0.70256,0.70386,411600000.0
2006-05-08 15:30:00,0.70149,0.70422,0.70048,0.70376,283800000.0
2006-05-08 15:35:00,0.70312,0.70361,0.70255,0.70334,430200000.0
2006-05-08 15:40:00,0.70326,0.70326,0.70204,0.70221,285200000.0
2006-05-08 15:45:00,0.70178,0.70234,0.70139,0.70188,378400000.0
2006-05-08 15:50:00,0.70198,0.70223,0.70124,0.70149,355200000.0
2006-05-08 15:55:00,0.70208,0.70302,0.70175,0.70257,273600000.0
2006-05-08 16:00:00,0.70221,0.70266,0.70147,0.70191,494800000.0
2006-05-08 16:05:00,0.70142,0.70261,0.70142,0.70258,567000000.0
2006-05-08 16:10:00,0.70253,0.70302,0.70073,0.70269,427600000.0
2006-05-08 16:15:00,0.70298,0.70376,0.70267,0.70267,396200000.0
2006-05-08 16:20:00,0.70296,0.70353,0.70263,0.70282,280000000.0
2006-05-08 16:25:00,0.70289,0.70368,0.70266,0.70363,168400000.0
2006-05-08 16:30:00,0.70355,0.70416,0.7031,0.70325,743800000.0
2006-05-08 16:35:00,0.70335,0.70369,0.70272,0.70279,547600000.0
2006-05-08 16:40:00,0.70302,0.70327,0.70246,0.70278,406800000.0
2006-05-08 16:45:00,0.70281,0.7036,0.70249,0.7036,775800000.0
2006-05-08 16:50:00,0.70335,0.70364,0.7027,0.70282,220200000.0
2006-05-08 16:55:00,0.70261,0.70384,0.7025,0.70359,606800000.0
2006-05-08 17:00:00,0.70357,0.70385,0.70301,0.70358,698000000.0
2006-05-08 17:05:00,0.70359,0.70375,0.70291,0.70325,479400000.0
2006-05-08 17:10:00,0.70321,0.70329,0.70246,0.70283,541800000.0
2006-05-08 17:15:00,0.7029,0.70319,0.70259,0.70261,250800000.0
2006-05-08 17:20:00,0.70272,0.70296,0.70217,0.70279,288400000.0
2006-05-08 17:25:00,0.70278,0.70331,0.70223,0.70304,412000000.0
2006-05-08 17:30:00,0.7028,0.70328,0.70234,0.70301,442200000.0
2006-05-08 17:35:00,0.70246,0.70371,0.70238,0.70358,815800000.0
2006-05-08 17:40:00,0.70307,0.70345,0.70277,0.70337,370000000.0
2006-05-08 17:45:00,0.7031,0.7036,0.70287,0.70309,639800000.0
2006-05-08 17:50:00,0.7034,0.70373,0.70304,0.7036,211000000.0
2006-05-08 17:55:00,0.70345,0.70375,0.70255,0.70271,615200000.0
2006-05-08 18:00:00,0.70257,0.70301,0.70187,0.70273,407600000.0
2006-05-08 18:05:00,0.70296,0.70296,0.70233,0.70277,499200000.0
2006-05-08 18:10:00,0.7025,0.70284,0.70176,0.70208,229800000.0
2006-05-08 18:15:00,0.70215,0.70289,0.702,0.7026,197800000.0
2006-05-08 18:20:00,0.70285,0.70314,0.70215,0.70287,467800000.0
2006-05-08 18:25:00,0.70297,0.70333,0.70222,0.70283,249200000.0
2006-05-08 18:30:00,0.70313,0.70339,0.70271,0.70274,178000000.0
2006-05-08 18:35:00,0.70287,0.70349,0.70221,0.70318,210600000.0
2006-05-08 18:40:00,0.70302,0.70335,0.70264,0.70307,168000000.0
2006-05-08 18:45:00,0.70238,0.70297,0.70191,0.70259,153600000.0
2006-05-08 18:50:00,0.70256,0.70288,0.70208,0.70249,171000000.0
2006-05-08 18:55:00,0.7024,0.70303,0.70231,0.70301,184000000.0
2006-05-08 19:00:00,0.70267,0.70314,0.70247,0.70285,196800000.0
2006-05-08 19:05:00,0.70306,0.70322,0.70254,0.70294,335400000.0
2006-05-08 19:15:00,0.70257,0.70313,0.70238,0.70265,102800000.0
2006-05-08 19:20:00,0.70302,0.70302,0.70208,0.70224,191400000.0
2006-05-08 19:25:00,0.70234,0.70324,0.70232,0.70318,200000000.0
2006-05-08 19:30:00,0.70286,0.70315,0.70213,0.70239,186200000.0
2006-05-08 19:35:00,0.70269,0.70313,0.70208,0.70313,173600000.0
2006-05-08 19:40:00,0.70283,0.70368,0.70262,0.70338,163200000.0
2006-05-08 19:45:00,0.70342,0.70382,0.70323,0.70347,115200000.0
2006-05-08 19:50:00,0.70351,0.70375,0.70299,0.70315,143400000.0
2006-05-08 19:55:00,0.70307,0.70338,0.70266,0.70291,177600000.0
2006-05-08 20:00:00,0.70266,0.70335,0.70054,0.70286,190800000.0
2006-05-08 20:05:00,0.70289,0.70301,0.70225,0.70225,163400000.0
2006-05-08 20:10:00,0.70226,0.70254,0.70149,0.70149,172600000.0
2006-05-08 20:15:00,0.70179,0.70213,0.70141,0.70176,193600000.0
2006-05-08 20:20:00,0.70115,0.70208,0.6993,0.70206,126400000.0
2006-05-08 20:25:00,0.70204,0.70205,0.70143,0.70162,104800000.0
2006-05-08 20:30:00,0.70191,0.70213,0.70142,0.70186,139200000.0
2006-05-08 20:35:00,0.70218,0.70246,0.7017,0.70241,159400000.0
2006-05-08 20:40:00,0.7022,0.70261,0.70189,0.70193,128000000.0
2006-05-08 20:45:00,0.70213,0.70245,0.70151,0.70159,192000000.0
2006-05-08 20:50:00,0.70203,0.70203,0.69969,0.70161,124200000.0
2006-05-08 20:55:00,0.70186,0.70194,0.70132,0.70173,135400000.0
2006-05-08 21:00:00,0.70166,0.70176,0.70117,0.7017,70400000.0
2006-05-08 21:10:00,0.7013,0.70183,0.70122,0.70183,72000000.0
2006-05-08 21:15:00,0.70136,0.70201,0.70127,0.70173,124800000.0
2006-05-08 21:20:00,0.70164,0.70221,0.70139,0.70171,118800000.0
2006-05-08 21:25:00,0.70013,0.70205,0.69958,0.70196,43200000.0
2006-05-08 21:30:00,0.702,0.70219,0.70154,0.70178,107600000.0
2006-05-08 21:35:00,0.70219,0.70243,0.70167,0.70238,124800000.0
2006-05-08 21:40:00,0.70231,0.70231,0.69959,0.70185,124200000.0
2006-05-08 21:45:00,0.70189,0.70242,0.70169,0.70203,110800000.0
2006-05-08 21:55:00,0.70228,0.70236,0.70069,0.70191,144000000.0
2006-05-08 22:00:00,0.70183,0.70219,0.70151,0.70151,38400000.0
2006-05-08 22:05:00,0.70213,0.70213,0.70142,0.70142,95400000.0
2006-05-08 22:10:00,0.70173,0.70196,0.70137,0.70148,62800000.0
2006-05-08 22:15:00,0.70157,0.70248,0.69908,0.6999,105600000.0
2006-05-08 22:25:00,0.70132,0.70177,0.70126,0.70145,53800000.0
2006-05-08 22:30:00,0.70163,0.70208,0.70133,0.7015,153600000.0
2006-05-08 22:35:00,0.70204,0.70225,0.70167,0.702,62400000.0
2006-05-08 22:40:00,0.70185,0.70234,0.70178,0.70178,102400000.0
2006-05-08 22:45:00,0.70231,0.70238,0.70192,0.70192,38400000.0
2006-05-08 22:50:00,0.70221,0.70221,0.70141,0.70141,105600000.0
2006-05-08 22:55:00,0.70143,0.70196,0.70128,0.70146,115200000.0
2006-05-08 23:30:00,0.70173,0.70318,0.70156,0.70279,62400000.0
2006-05-08 23:35:00,0.70274,0.70322,0.70237,0.70284,48000000.0
2006-05-08 23:40:00,0.70296,0.70359,0.70296,0.70328,135400000.0
2006-05-08 23:45:00,0.70303,0.70355,0.70298,0.70322,177600000.0
2006-05-08 23:50:00,0.70303,0.70357,0.70288,0.70315,102400000.0
2006-05-08 23:55:00,0.70332,0.70366,0.70297,0.70335,59200000.0
2006-05-09 00:00:00,0.70303,0.70344,0.70266,0.70301,114600000.0
2006-05-09 00:05:00,0.70318,0.7033,0.70278,0.7032,86400000.0
2006-05-09 00:10:00,0.70291,0.70333,0.70231,0.70231,109800000.0
2006-05-09 00:15:00,0.70268,0.70299,0.70229,0.70269,48000000.0
2006-05-09 00:20:00,0.70291,0.7031,0.7024,0.70272,147200000.0
2006-05-09 00:25:00,0.70302,0.70354,0.70267,0.7035,174400000.0
2006-05-09 00:30:00,0.70313,0.70353,0.70285,0.70344,133800000.0
2006-05-09 00:35:00,0.70348,0.70404,0.70295,0.70366,204200000.0
2006-05-09 00:40:00,0.70364,0.70397,0.70335,0.70339,97600000.0
2006-05-09 00:50:00,0.70388,0.70429,0.70351,0.70419,148200000.0
2006-05-09 00:55:00,0.70421,0.70431,0.70376,0.70406,77200000.0
2006-05-09 01:00:00,0.70425,0.70425,0.70326,0.70342,129600000.0
2006-05-09 01:05:00,0.70355,0.70393,0.70239,0.70362,128800000.0
2006-05-09 01:10:00,0.7036,0.70412,0.7034,0.70386,105600000.0
2006-05-09 01:15:00,0.70396,0.70427,0.70375,0.70398,24000000.0
2006-05-09 01:20:00,0.70408,0.70434,0.70139,0.70379,120000000.0
2006-05-09 01:25:00,0.70387,0.7041,0.70347,0.70364,86400000.0
2006-05-09 01:30:00,0.70329,0.70377,0.70138,0.70313,32400000.0
2006-05-09 01:35:00,0.70348,0.70388,0.70317,0.70385,102400000.0
2006-05-09 01:40:00,0.70363,0.7039,0.70336,0.70337,95800000.0
2006-05-09 01:45:00,0.70344,0.70404,0.70344,0.70397,62400000.0
2006-05-09 01:50:00,0.70384,0.70423,0.70355,0.70423,67200000.0
2006-05-09 01:55:00,0.70383,0.70435,0.7038,0.70391,35200000.0
2006-05-09 02:00:00,0.70384,0.70433,0.70369,0.70392,126200000.0
2006-05-09 02:05:00,0.70395,0.70422,0.7031,0.70355,120000000.0
2006-05-09 02:10:00,0.70328,0.70386,0.7031,0.70322,120800000.0
2006-05-09 02:15:00,0.70303,0.70385,0.70303,0.70319,168000000.0
2006-05-09 02:20:00,0.70282,0.70366,0.70282,0.70309,187400000.0
2006-05-09 02:25:00,0.70199,0.70334,0.7016,0.70273,136000000.0
2006-05-09 02:30:00,0.70309,0.70339,0.70178,0.70278,158400000.0
2006-05-09 02:35:00,0.70322,0.70419,0.70269,0.70369,187600000.0
2006-05-09 02:40:00,0.70399,0.70436,0.70161,0.70365,155200000.0
2006-05-09 02:45:00,0.70358,0.70419,0.70323,0.70373,77800000.0
2006-05-09 02:50:00,0.70386,0.70414,0.70346,0.7039,92800000.0
2006-05-09 02:55:00,0.70372,0.70415,0.70336,0.70366,138600000.0
2006-05-09 03:00:00,0.70382,0.70384,0.70285,0.70315,73000000.0
2006-05-09 03:05:00,0.70306,0.70356,0.70278,0.70303,72000000.0
2006-05-09 03:10:00,0.70302,0.70345,0.70258,0.70345,178600000.0
2006-05-09 03:15:00,0.70333,0.70333,0.70123,0.70262,163200000.0
2006-05-09 03:20:00,0.7027,0.703,0.70231,0.70259,135400000.0
2006-05-09 03:25:00,0.70273,0.70297,0.70222,0.70264,110400000.0
2006-05-09 03:30:00,0.70254,0.7028,0.70056,0.70217,122000000.0
2006-05-09 03:35:00,0.70234,0.70263,0.70208,0.70236,96000000.0
2006-05-09 03:40:00,0.70241,0.70266,0.70222,0.70243,30400000.0
2006-05-09 03:45:00,0.70216,0.70263,0.7021,0.70253,24000000.0
2006-05-09 03:50:00,0.70239,0.70266,0.7017,0.70186,96000000.0
2006-05-09 03:55:00,0.70213,0.70213,0.70139,0.70179,252200000.0
2006-05-09 04:00:00,0.70223,0.70251,0.70174,0.70201,116800000.0
2006-05-09 04:05:00,0.70245,0.70255,0.70137,0.70157,134800000.0
2006-05-09 04:10:00,0.70191,0.70191,0.70096,0.70126,138600000.0
2006-05-09 04:15:00,0.7013,0.70171,0.70108,0.70124,156200000.0
2006-05-09 04:20:00,0.7013,0.70179,0.69995,0.70131,158400000.0
2006-05-09 04:25:00,0.7014,0.70168,0.70067,0.70081,139200000.0
2006-05-09 04:30:00,0.70036,0.70104,0.70022,0.70057,134400000.0
2006-05-09 04:35:00,0.70093,0.7012,0.70047,0.70103,136400000.0
2006-05-09 04:40:00,0.70086,0.70137,0.70064,0.70125,144000000.0
2006-05-09 04:45:00,0.701,0.70168,0.70075,0.70132,216000000.0
2006-05-09 04:50:00,0.7015,0.7016,0.70082,0.70127,164800000.0
2006-05-09 04:55:00,0.70124,0.70153,0.70064,0.70113,156800000.0
2006-05-09 05:00:00,0.70091,0.70121,0.69831,0.70121,94800000.0
2006-05-09 05:05:00,0.7012,0.70132,0.70072,0.70128,76800000.0
2006-05-09 05:10:00,0.70115,0.70159,0.70094,0.70148,131600000.0
2006-05-09 05:15:00,0.70122,0.70153,0.70103,0.70144,33600000.0
2006-05-09 05:20:00,0.70114,0.70145,0.70082,0.7014,102400000.0
2006-05-09 05:25:00,0.70135,0.70143,0.69972,0.70075,171200000.0
2006-05-09 05:40:00,0.70104,0.70109,0.70054,0.70081,33000000.0
2006-05-09 05:50:00,0.70072,0.70108,0.70058,0.70084,28800000.0
2006-05-09 05:55:00,0.70107,0.70122,0.70068,0.70095,72000000.0
2006-05-09 06:00:00,0.70061,0.70126,0.70061,0.70093,72400000.0
2006-05-09 06:05:00,0.70074,0.70117,0.70026,0.70079,106600000.0
2006-05-09 06:10:00,0.70075,0.70154,0.70075,0.70127,110800000.0
2006-05-09 06:15:00,0.70119,0.7017,0.70094,0.7016,148800000.0
2006-05-09 06:20:00,0.70153,0.70153,0.70073,0.70135,83200000.0
2006-05-09 06:25:00,0.70104,0.70144,0.70081,0.7014,62400000.0
2006-05-09 06:30:00,0.70117,0.70149,0.70076,0.70117,156800000.0
2006-05-09 06:35:00,0.70122,0.70172,0.70099,0.70129,158200000.0
2006-05-09 06:40:00,0.70161,0.70161,0.70085,0.70119,100800000.0
2006-05-09 06:45:00,0.70105,0.7015,0.70105,0.70141,38400000.0
2006-05-09 06:50:00,0.70145,0.70148,0.70097,0.7011,66600000.0
2006-05-09 06:55:00,0.70106,0.70146,0.70103,0.70123,38400000.0
2006-05-09 07:00:00,0.70118,0.70149,0.70093,0.701,62400000.0
2006-05-09 07:05:00,0.70137,0.7015,0.70096,0.70107,118400000.0
2006-05-09 07:10:00,0.70155,0.70186,0.70123,0.70164,72000000.0
2006-05-09 07:15:00,0.70159,0.70197,0.70119,0.70147,177000000.0
2006-05-09 07:20:00,0.70129,0.70169,0.70124,0.70142,25600000.0
2006-05-09 07:25:00,0.70134,0.70178,0.70115,0.70148,71400000.0
2006-05-09 07:30:00,0.7013,0.70179,0.70087,0.70154,54400000.0
2006-05-09 07:35:00,0.70172,0.70199,0.70129,0.70156,162000000.0
2006-05-09 07:40:00,0.70135,0.7019,0.7011,0.70124,98600000.0
2006-05-09 07:45:00,0.70166,0.70194,0.70089,0.7016,142400000.0
2006-05-09 07:50:00,0.70159,0.702,0.70022,0.70174,81000000.0
2006-05-09 07:55:00,0.70175,0.70206,0.70142,0.70167,106000000.0
2006-05-09 08:00:00,0.70164,0.70206,0.70101,0.70116,212000000.0
2006-05-09 08:05:00,0.70149,0.70175,0.70107,0.70175,112000000.0
2006-05-09 08:10:00,0.7021,0.7021,0.70127,0.7014,121600000.0
2006-05-09 08:15:00,0.70181,0.70197,0.70092,0.7013,177600000.0
2006-05-09 08:20:00,0.70106,0.7015,0.6982,0.70017,211600000.0
2006-05-09 08:25:00,0.69997,0.70051,0.69969,0.7001,138600000.0
2006-05-09 08:30:00,0.69986,0.70041,0.69925,0.69948,206600000.0
2006-05-09 08:35:00,0.69935,0.7,0.69914,0.69919,192000000.0
2006-05-09 08:40:00,0.69948,0.69975,0.69875,0.69876,202600000.0
2006-05-09 08:45:00,0.69907,0.70064,0.69881,0.70018,136000000.0
2006-05-09 08:50:00,0.69974,0.70015,0.69796,0.69951,171600000.0
2006-05-09 08:55:00,0.69901,0.69957,0.69697,0.69908,144000000.0
2006-05-09 09:00:00,0.69931,0.69957,0.69799,0.69863,155200000.0
2006-05-09 09:05:00,0.69852,0.69855,0.69737,0.69778,160000000.0
2006-05-09 09:10:00,0.69777,0.69795,0.69654,0.69672,187200000.0
2006-05-09 09:15:00,0.69568,0.6971,0.6943,0.6971,183200000.0
2006-05-09 09:20:00,0.69644,0.69765,0.69621,0.69714,173200000.0
2006-05-09 09:25:00,0.69718,0.69806,0.69696,0.69804,144400000.0
2006-05-09 09:30:00,0.69744,0.69825,0.69744,0.69822,202000000.0
2006-05-09 09:35:00,0.69814,0.69814,0.69717,0.69759,171200000.0
2006-05-09 09:40:00,0.69734,0.69809,0.69528,0.69785,182400000.0
2006-05-09 09:45:00,0.69794,0.69819,0.69749,0.6981,144400000.0
2006-05-09 09:50:00,0.69799,0.69834,0.69755,0.698,177400000.0
2006-05-09 09:55:00,0.69813,0.6984,0.69743,0.69773,196200000.0
2006-05-09 10:00:00,0.69733,0.6976,0.69619,0.69648,211200000.0
2006-05-09 10:05:00,0.69631,0.69667,0.6954,0.69577,221800000.0
2006-05-09 10:10:00,0.6961,0.69671,0.6957,0.69632,91200000.0
2006-05-09 10:15:00,0.69659,0.69811,0.69633,0.69693,191800000.0
2006-05-09 10:20:00,0.69702,0.69746,0.69476,0.69746,202000000.0
2006-05-09 10:25:00,0.69722,0.69765,0.69696,0.69739,190200000.0
2006-05-09 10:30:00,0.69712,0.69757,0.69635,0.69756,210400000.0
2006-05-09 10:35:00,0.69719,0.69786,0.69706,0.69779,192400000.0
2006-05-09 10:40:00,0.69748,0.69782,0.69683,0.69689,196800000.0
2006-05-09 10:45:00,0.69733,0.69738,0.6964,0.69715,206400000.0
2006-05-09 10:50:00,0.69664,0.69724,0.69609,0.6967,201600000.0
2006-05-09 10:55:00,0.69625,0.69677,0.69609,0.69641,167400000.0
2006-05-09 11:00:00,0.6959,0.69626,0.69554,0.6962,187200000.0
2006-05-09 11:05:00,0.69615,0.69615,0.69354,0.69528,197800000.0
2006-05-09 11:10:00,0.69527,0.69568,0.69497,0.69523,206400000.0
2006-05-09 11:15:00,0.69561,0.69721,0.69545,0.6972,158200000.0
2006-05-09 11:20:00,0.69722,0.69759,0.69677,0.69697,196600000.0
2006-05-09 11:25:00,0.69745,0.6977,0.69654,0.69663,170000000.0
2006-05-09 11:30:00,0.697,0.69709,0.69589,0.69662,193600000.0
2006-05-09 11:35:00,0.69696,0.69696,0.69543,0.69567,192000000.0
2006-05-09 11:40:00,0.69594,0.6971,0.69575,0.6971,153600000.0
2006-05-09 11:45:00,0.69694,0.69752,0.69646,0.69705,156600000.0
2006-05-09 11:50:00,0.69706,0.69728,0.69439,0.69632,211200000.0
2006-05-09 11:55:00,0.696,0.6969,0.69586,0.6966,178000000.0
2006-05-09 12:00:00,0.69689,0.69695,0.69464,0.69658,225000000.0
2006-05-09 12:05:00,0.69636,0.69678,0.69605,0.69641,163200000.0
2006-05-09 12:10:00,0.69668,0.69688,0.69578,0.69651,220600000.0
2006-05-09 12:15:00,0.69671,0.69676,0.69598,0.69649,134400000.0
2006-05-09 12:20:00,0.69582,0.69644,0.69377,0.69572,171200000.0
2006-05-09 12:25:00,0.69628,0.69672,0.69464,0.69635,182400000.0
2006-05-09 12:30:00,0.69641,0.69667,0.69596,0.69654,153600000.0
2006-05-09 12:35:00,0.69624,0.69662,0.69539,0.69601,208200000.0
2006-05-09 12:40:00,0.69606,0.69643,0.69552,0.69643,172800000.0
2006-05-09 12:45:00,0.6962,0.69688,0.696,0.69648,197200000.0
2006-05-09 12:50:00,0.69685,0.69722,0.69606,0.69639,178000000.0
2006-05-09 12:55:00,0.69687,0.69716,0.69599,0.69678,163600000.0
2006-05-09 13:00:00,0.6965,0.69678,0.69572,0.69661,182800000.0
2006-05-09 13:05:00,0.69619,0.69647,0.69572,0.69612,196800000.0
2006-05-09 13:10:00,0.69565,0.6965,0.6956,0.69578,194600000.0
2006-05-09 13:15:00,0.69595,0.69616,0.69454,0.69536,206200000.0
2006-05-09 13:20:00,0.69522,0.69551,0.69467,0.69504,187200000.0
2006-05-09 13:25:00,0.69487,0.69545,0.69467,0.69502,153000000.0
2006-05-09 13:30:00,0.69503,0.69577,0.695,0.69524,197000000.0
2006-05-09 13:35:00,0.69557,0.69557,0.69458,0.69528,205800000.0
2006-05-09 13:40:00,0.69512,0.69582,0.69484,0.69541,206200000.0
2006-05-09 13:45:00,0.69537,0.69581,0.69466,0.69555,168400000.0
2006-05-09 13:50:00,0.69535,0.69606,0.69315,0.69551,243800000.0
2006-05-09 13:55:00,0.69615,0.69619,0.69556,0.69604,202800000.0
2006-05-09 14:00:00,0.69545,0.69624,0.69545,0.69608,86400000.0
2006-05-09 14:05:00,0.69602,0.69605,0.69532,0.69578,227000000.0
2006-05-09 14:10:00,0.69562,0.69599,0.69452,0.69479,287200000.0
2006-05-09 14:15:00,0.69491,0.69517,0.6941,0.69432,264200000.0
2006-05-09 14:20:00,0.6947,0.69481,0.69335,0.69374,292800000.0
2006-05-09 14:25:00,0.6939,0.69411,0.6933,0.6933,619400000.0
2006-05-09 14:30:00,0.69367,0.69429,0.69302,0.69403,253800000.0
2006-05-09 14:35:00,0.69389,0.69442,0.69371,0.69421,345400000.0
2006-05-09 14:40:00,0.69396,0.69437,0.69358,0.69381,484200000.0
2006-05-09 14:45:00,0.69431,0.69445,0.69382,0.69418,296800000.0
2006-05-09 14:50:00,0.69415,0.69444,0.69389,0.6943,268800000.0
2006-05-09 14:55:00,0.69404,0.69432,0.69278,0.69348,263800000.0
2006-05-09 15:00:00,0.69357,0.69394,0.69223,0.69277,326200000.0
2006-05-09 15:05:00,0.69266,0.69345,0.69218,0.69345,235000000.0
2006-05-09 15:10:00,0.69305,0.69372,0.6927,0.69298,451000000.0
2006-05-09 15:15:00,0.69273,0.69394,0.69134,0.69367,235000000.0
2006-05-09 15:20:00,0.69383,0.695,0.69357,0.69472,326400000.0
2006-05-09 15:25:00,0.69489,0.69554,0.69376,0.6946,411000000.0
2006-05-09 15:30:00,0.69152,0.69509,0.69142,0.69443,406400000.0
2006-05-09 15:35:00,0.69421,0.69519,0.69386,0.69487,429800000.0
2006-05-09 15:40:00,0.6948,0.69553,0.69461,0.69511,301800000.0
2006-05-09 15:45:00,0.69503,0.69551,0.69436,0.69471,362000000.0
2006-05-09 15:50:00,0.69472,0.69522,0.69386,0.694,355600000.0
2006-05-09 15:55:00,0.69405,0.69405,0.69316,0.69336,272800000.0
2006-05-09 16:00:00,0.69365,0.69389,0.69286,0.69324,494800000.0
2006-05-09 16:05:00,0.69352,0.69375,0.69293,0.69334,567200000.0
2006-05-09 16:10:00,0.69364,0.69416,0.69184,0.69391,426800000.0
2006-05-09 16:15:00,0.69409,0.69414,0.69333,0.69355,397800000.0
2006-05-09 16:20:00,0.6937,0.69415,0.69331,0.69345,418400000.0
2006-05-09 16:25:00,0.69361,0.694,0.69295,0.69295,289200000.0
2006-05-09 16:30:00,0.6933,0.69339,0.69195,0.69261,744600000.0
2006-05-09 16:35:00,0.69224,0.69322,0.69189,0.69292,547200000.0
2006-05-09 16:40:00,0.69327,0.69329,0.69257,0.69298,408000000.0
2006-05-09 16:45:00,0.69281,0.69294,0.69226,0.69253,542200000.0
2006-05-09 16:50:00,0.6928,0.69297,0.69222,0.69239,595000000.0
2006-05-09 16:55:00,0.69237,0.69289,0.69206,0.69242,600600000.0
2006-05-09 17:00:00,0.69203,0.69255,0.69169,0.69235,714400000.0
2006-05-09 17:05:00,0.69208,0.69236,0.69066,0.69094,334200000.0
2006-05-09 17:10:00,0.69148,0.69167,0.69096,0.69128,541800000.0
2006-05-09 17:15:00,0.69138,0.69193,0.69117,0.69163,509400000.0
2006-05-09 17:20:00,0.692,0.69243,0.69104,0.69239,288000000.0
2006-05-09 17:25:00,0.6923,0.69268,0.69178,0.69239,411800000.0
2006-05-09 17:30:00,0.69241,0.69312,0.69227,0.69275,473200000.0
2006-05-09 17:35:00,0.6926,0.6929,0.69017,0.69111,815200000.0
2006-05-09 17:40:00,0.69134,0.69244,0.69104,0.69185,369400000.0
2006-05-09 17:45:00,0.6919,0.69286,0.69177,0.69284,636000000.0
2006-05-09 17:50:00,0.69295,0.69339,0.69222,0.69269,513400000.0
2006-05-09 17:55:00,0.6925,0.69273,0.6912,0.69171,860400000.0
2006-05-09 18:00:00,0.69171,0.69254,0.69136,0.69226,407400000.0
2006-05-09 18:05:00,0.69234,0.69258,0.69159,0.69193,983600000.0
2006-05-09 18:10:00,0.69218,0.69282,0.6919,0.69234,316200000.0
2006-05-09 18:15:00,0.69257,0.69285,0.69221,0.69267,352000000.0
2006-05-09 18:20:00,0.69225,0.69308,0.69225,0.69305,363600000.0
2006-05-09 18:25:00,0.69282,0.69314,0.69234,0.69281,288000000.0
2006-05-09 18:35:00,0.69297,0.69329,0.69164,0.69288,187200000.0
2006-05-09 18:40:00,0.69287,0.69358,0.69283,0.69308,154000000.0
2006-05-09 18:45:00,0.69335,0.69335,0.69245,0.69287,120400000.0
2006-05-09 18:50:00,0.69261,0.69291,0.69227,0.69227,109800000.0
2006-05-09 18:55:00,0.69276,0.69296,0.69218,0.6926,72000000.0
2006-05-09 19:00:00,0.69261,0.69295,0.69251,0.69272,38800000.0
2006-05-09 19:05:00,0.69268,0.693,0.69227,0.69278,473400000.0
2006-05-09 19:15:00,0.69258,0.69301,0.69232,0.69232,71400000.0
2006-05-09 19:20:00,0.6925,0.69289,0.69218,0.69218,125200000.0
2006-05-09 19:25:00,0.6924,0.6928,0.69205,0.69227,197200000.0
2006-05-09 19:30:00,0.69227,0.69277,0.69182,0.69237,170000000.0
2006-05-09 19:35:00,0.69215,0.69274,0.69198,0.69251,172800000.0
2006-05-09 19:40:00,0.69227,0.69282,0.69211,0.69234,112000000.0
2006-05-09 19:45:00,0.69245,0.69245,0.69144,0.69165,105600000.0
2006-05-09 19:50:00,0.69193,0.69212,0.69152,0.69199,177000000.0
2006-05-09 19:55:00,0.69213,0.69228,0.69157,0.69193,138600000.0
2006-05-09 20:00:00,0.69186,0.69247,0.68965,0.69204,141800000.0
2006-05-09 20:05:00,0.69226,0.69231,0.69174,0.69231,53200000.0
2006-05-09 20:10:00,0.69235,0.69242,0.69162,0.69196,145600000.0
2006-05-09 20:15:00,0.69219,0.69235,0.69153,0.69174,168000000.0
2006-05-09 20:20:00,0.69091,0.692,0.68935,0.69174,129000000.0
2006-05-09 20:25:00,0.6918,0.69207,0.69142,0.69193,72000000.0
2006-05-09 20:30:00,0.69186,0.69186,0.6911,0.69132,111400000.0
2006-05-09 20:35:00,0.69177,0.69194,0.69091,0.69101,173200000.0
2006-05-09 20:40:00,0.69135,0.69156,0.69091,0.69096,169600000.0
2006-05-09 20:45:00,0.69122,0.69153,0.69071,0.69085,124800000.0
2006-05-09 20:50:00,0.69132,0.69154,0.68879,0.69113,110400000.0
2006-05-09 20:55:00,0.69154,0.69169,0.69097,0.69116,174800000.0
2006-05-09 21:00:00,0.69101,0.69137,0.69079,0.69129,56000000.0
2006-05-09 21:05:00,0.69083,0.6913,0.69077,0.69106,101200000.0
2006-05-09 21:10:00,0.69099,0.69137,0.69089,0.69109,66600000.0
2006-05-09 21:15:00,0.69135,0.69135,0.69046,0.69124,91600000.0
2006-05-09 21:20:00,0.6906,0.69134,0.6906,0.69088,119800000.0
2006-05-09 21:25:00,0.69079,0.69136,0.68885,0.6904,65600000.0
2006-05-09 21:30:00,0.69116,0.69147,0.6909,0.69118,99200000.0
2006-05-09 21:35:00,0.69147,0.69165,0.69108,0.69142,119400000.0
2006-05-09 21:40:00,0.69113,0.69162,0.68905,0.69156,72000000.0
2006-05-09 21:45:00,0.69141,0.69167,0.69121,0.69139,19200000.0
2006-05-09 21:50:00,0.69162,0.69175,0.69084,0.69109,129000000.0
2006-05-09 21:55:00,0.69101,0.69145,0.69068,0.69122,59200000.0
2006-05-09 22:00:00,0.69121,0.69146,0.69082,0.6909,110400000.0
2006-05-09 22:05:00,0.69106,0.69153,0.69081,0.69094,120000000.0
2006-05-09 22:10:00,0.6915,0.69163,0.69109,0.69133,71400000.0
2006-05-09 22:15:00,0.69124,0.69154,0.68842,0.6912,110400000.0
2006-05-09 22:20:00,0.69138,0.69156,0.69093,0.69119,156800000.0
2006-05-09 22:25:00,0.69119,0.69143,0.69081,0.69101,108800000.0
2006-05-09 22:30:00,0.69129,0.69129,0.69075,0.69102,28800000.0
2006-05-09 22:35:00,0.69079,0.69128,0.69077,0.69128,33600000.0
2006-05-09 22:40:00,0.69096,0.69125,0.69081,0.69098,38400000.0
2006-05-09 22:45:00,0.69115,0.69123,0.69075,0.69103,48000000.0
2006-05-09 22:50:00,0.69091,0.69119,0.69059,0.69084,67200000.0
2006-05-09 22:55:00,0.6908,0.69106,0.69046,0.69065,91200000.0
2006-05-09 23:25:00,0.69059,0.69086,0.69028,0.69053,153000000.0
2006-05-09 23:30:00,0.69056,0.6925,0.69027,0.69213,102400000.0
2006-05-09 23:35:00,0.69276,0.69276,0.69078,0.69215,125200000.0
2006-05-09 23:40:00,0.69203,0.69251,0.69192,0.69243,117200000.0
2006-05-09 23:45:00,0.69219,0.69246,0.69176,0.69178,118400000.0
2006-05-09 23:50:00,0.69192,0.69229,0.69169,0.69176,71400000.0
2006-05-09 23:55:00,0.69191,0.69252,0.69168,0.69193,122600000.0
2006-05-10 00:00:00,0.69227,0.6928,0.69204,0.69235,154000000.0
2006-05-10 00:05:00,0.69249,0.69284,0.69225,0.69251,106000000.0
2006-05-10 00:10:00,0.69267,0.693,0.69245,0.69266,72000000.0
2006-05-10 00:15:00,0.6927,0.69305,0.69231,0.69231,128400000.0
2006-05-10 00:20:00,0.69232,0.69335,0.69232,0.69301,196800000.0
2006-05-10 00:25:00,0.69282,0.69323,0.69254,0.69281,178400000.0
2006-05-10 00:30:00,0.69284,0.69317,0.69249,0.69257,152000000.0
2006-05-10 00:35:00,0.69284,0.6936,0.69258,0.69321,178000000.0
2006-05-10 00:40:00,0.69337,0.69366,0.69311,0.69311,78400000.0
2006-05-10 00:45:00,0.69321,0.6939,0.69291,0.6939,129600000.0
2006-05-10 00:50:00,0.69351,0.69391,0.69287,0.69307,113600000.0
2006-05-10 00:55:00,0.69331,0.69365,0.69275,0.69308,175600000.0
2006-05-10 01:00:00,0.6931,0.69338,0.69245,0.69256,207200000.0
2006-05-10 01:05:00,0.69299,0.69299,0.69212,0.69241,197200000.0
2006-05-10 01:10:00,0.69228,0.69257,0.69161,0.69205,168000000.0
2006-05-10 01:15:00,0.69219,0.69291,0.69197,0.69277,145600000.0
2006-05-10 01:20:00,0.69269,0.69327,0.69044,0.69321,150400000.0
2006-05-10 01:25:00,0.69307,0.6937,0.69299,0.69319,205800000.0
2006-05-10 01:30:00,0.69285,0.69336,0.69125,0.69328,160400000.0
2006-05-10 01:35:00,0.69331,0.69332,0.69262,0.69302,86400000.0
2006-05-10 01:40:00,0.69287,0.69311,0.69265,0.69286,33600000.0
2006-05-10 01:45:00,0.69279,0.69381,0.69259,0.69371,110800000.0
2006-05-10 01:50:00,0.69345,0.6944,0.69313,0.69366,177600000.0
2006-05-10 01:55:00,0.69366,0.69413,0.69333,0.69361,99200000.0
2006-05-10 02:00:00,0.69386,0.69388,0.69325,0.69331,162600000.0
2006-05-10 02:05:00,0.69336,0.69409,0.69325,0.69378,96000000.0
2006-05-10 02:10:00,0.69363,0.69391,0.6929,0.6931,143400000.0
2006-05-10 02:15:00,0.69353,0.6937,0.69308,0.69358,110800000.0
2006-05-10 02:20:00,0.69327,0.69371,0.69304,0.69348,110400000.0
2006-05-10 02:25:00,0.69362,0.69407,0.69253,0.69369,131200000.0
2006-05-10 02:30:00,0.69346,0.69427,0.69343,0.6941,134400000.0
2006-05-10 02:35:00,0.69405,0.69405,0.69333,0.69354,112000000.0
2006-05-10 02:40:00,0.69355,0.69385,0.69325,0.69376,65600000.0
2006-05-10 02:45:00,0.69344,0.69379,0.69281,0.69337,124800000.0
2006-05-10 02:50:00,0.69352,0.69402,0.69337,0.69402,154400000.0
2006-05-10 02:55:00,0.69433,0.69433,0.69357,0.69406,139600000.0
2006-05-10 03:00:00,0.69417,0.69429,0.69356,0.69396,88000000.0
2006-05-10 03:05:00,0.69386,0.6944,0.69372,0.69422,115200000.0
2006-05-10 03:10:00,0.69411,0.6942,0.69354,0.69382,120400000.0
2006-05-10 03:15:00,0.69376,0.69407,0.6935,0.6935,92800000.0
2006-05-10 03:20:00,0.69353,0.69398,0.69336,0.69356,100800000.0
2006-05-10 03:25:00,0.69349,0.69374,0.69281,0.69308,173200000.0
2006-05-10 03:30:00,0.69299,0.69355,0.69299,0.69308,81600000.0
2006-05-10 03:35:00,0.6936,0.69364,0.69302,0.69321,109800000.0
2006-05-10 03:40:00,0.69347,0.69356,0.69294,0.69329,43200000.0
2006-05-10 03:45:00,0.69323,0.6935,0.69292,0.69292,48000000.0
2006-05-10 03:50:00,0.69299,0.69351,0.69103,0.69293,153600000.0
2006-05-10 03:55:00,0.69305,0.69341,0.69283,0.69338,148800000.0
2006-05-10 04:00:00,0.69336,0.69344,0.69277,0.6931,30400000.0
2006-05-10 04:05:00,0.69314,0.69358,0.69259,0.69358,74000000.0
2006-05-10 04:10:00,0.69361,0.69377,0.69314,0.6935,56000000.0
2006-05-10 04:15:00,0.69362,0.69363,0.69306,0.69363,91200000.0
2006-05-10 04:20:00,0.69337,0.69364,0.69314,0.69322,36800000.0
2006-05-10 04:25:00,0.69329,0.69352,0.69273,0.69298,101800000.0
2006-05-10 04:30:00,0.69294,0.69328,0.69261,0.69299,100200000.0
2006-05-10 04:40:00,0.69272,0.69319,0.69263,0.6929,109800000.0
2006-05-10 04:45:00,0.69286,0.69328,0.69266,0.69278,96400000.0
2006-05-10 04:50:00,0.69285,0.69315,0.69236,0.69286,112400000.0
2006-05-10 04:55:00,0.69266,0.69299,0.69212,0.69268,157800000.0
2006-05-10 05:00:00,0.69226,0.69264,0.69014,0.6919,99200000.0
2006-05-10 05:05:00,0.69213,0.69257,0.69162,0.69219,195200000.0
2006-05-10 05:10:00,0.69179,0.6922,0.69134,0.69146,177400000.0
2006-05-10 05:15:00,0.69202,0.69218,0.69123,0.69149,161000000.0
2006-05-10 05:20:00,0.69123,0.69169,0.69083,0.69098,192800000.0
2006-05-10 05:25:00,0.69101,0.69133,0.69045,0.69078,128000000.0
2006-05-10 05:30:00,0.69025,0.69101,0.69002,0.69022,163200000.0
2006-05-10 05:35:00,0.6903,0.69095,0.69013,0.69088,139200000.0
2006-05-10 05:40:00,0.68941,0.69066,0.68807,0.69042,170000000.0
2006-05-10 05:45:00,0.68986,0.69047,0.68975,0.68975,144000000.0
2006-05-10 05:50:00,0.69001,0.69033,0.68971,0.68998,145400000.0
2006-05-10 05:55:00,0.69023,0.6908,0.68984,0.69051,145600000.0
2006-05-10 06:00:00,0.69052,0.69087,0.69016,0.69082,125800000.0
2006-05-10 06:05:00,0.69015,0.69057,0.68947,0.69003,138600000.0
2006-05-10 06:10:00,0.68962,0.69018,0.68854,0.68854,160000000.0
2006-05-10 06:15:00,0.68899,0.68913,0.68836,0.68888,153000000.0
2006-05-10 06:20:00,0.68893,0.68957,0.68873,0.68906,145000000.0
2006-05-10 06:25:00,0.68938,0.68943,0.6884,0.68855,100200000.0
2006-05-10 06:30:00,0.68857,0.68918,0.68845,0.68888,134400000.0
2006-05-10 06:35:00,0.6889,0.68941,0.68872,0.68876,198800000.0
2006-05-10 06:40:00,0.68895,0.6896,0.68867,0.68944,185000000.0
2006-05-10 06:45:00,0.68927,0.68985,0.68903,0.68947,154400000.0
2006-05-10 06:50:00,0.68945,0.68949,0.68859,0.68908,187200000.0
2006-05-10 06:55:00,0.6888,0.68915,0.68853,0.68879,121000000.0
2006-05-10 07:00:00,0.68915,0.68916,0.68853,0.6886,143800000.0
2006-05-10 07:05:00,0.68859,0.68902,0.68849,0.68858,75600000.0
2006-05-10 07:10:00,0.68871,0.6892,0.68854,0.68897,91000000.0
2006-05-10 07:15:00,0.689,0.6893,0.68839,0.68883,186000000.0
2006-05-10 07:20:00,0.6888,0.68894,0.68839,0.68843,94800000.0
2006-05-10 07:25:00,0.68854,0.68898,0.6884,0.68864,98000000.0
2006-05-10 07:30:00,0.68848,0.68902,0.68817,0.68879,126400000.0
2006-05-10 07:35:00,0.68872,0.68876,0.68793,0.68813,108800000.0
2006-05-10 07:40:00,0.68803,0.68859,0.68743,0.68765,126800000.0
2006-05-10 07:45:00,0.68786,0.68786,0.68668,0.68686,124600000.0
2006-05-10 07:50:00,0.68705,0.68762,0.6856,0.68762,181800000.0
2006-05-10 07:55:00,0.68767,0.68777,0.68708,0.68734,182800000.0
2006-05-10 08:00:00,0.68744,0.6878,0.68702,0.68718,211600000.0
2006-05-10 08:05:00,0.68736,0.68779,0.68675,0.68711,121600000.0
2006-05-10 08:10:00,0.68735,0.68775,0.68694,0.68767,91200000.0
2006-05-10 08:15:00,0.68731,0.6876,0.68691,0.68735,177600000.0
2006-05-10 08:20:00,0.68766,0.68775,0.68722,0.68762,91200000.0
2006-05-10 08:25:00,0.68736,0.68768,0.68725,0.68746,38400000.0
2006-05-10 08:30:00,0.6877,0.68774,0.68712,0.68737,205000000.0
2006-05-10 08:35:00,0.6871,0.68821,0.6871,0.68767,192400000.0
2006-05-10 08:40:00,0.6879,0.68841,0.68774,0.68781,153000000.0
2006-05-10 08:45:00,0.688,0.6886,0.68772,0.68853,168200000.0
2006-05-10 08:50:00,0.68838,0.68901,0.68689,0.68897,183800000.0
2006-05-10 08:55:00,0.68901,0.68918,0.68622,0.68887,174800000.0
2006-05-10 09:00:00,0.6883,0.68912,0.68828,0.68912,192400000.0
2006-05-10 09:05:00,0.68873,0.68904,0.68801,0.68837,107200000.0
2006-05-10 09:10:00,0.68856,0.68859,0.68746,0.68789,187600000.0
2006-05-10 09:15:00,0.68725,0.68836,0.68526,0.68793,196600000.0
2006-05-10 09:20:00,0.68754,0.68802,0.68732,0.68743,172800000.0
2006-05-10 09:25:00,0.68727,0.68811,0.68727,0.68769,144400000.0
2006-05-10 09:30:00,0.68806,0.68807,0.68751,0.68795,123600000.0
2006-05-10 09:35:00,0.68764,0.688,0.68689,0.68751,105600000.0
2006-05-10 09:40:00,0.68718,0.68826,0.68598,0.68809,172800000.0
2006-05-10 09:45:00,0.68782,0.68828,0.68753,0.6878,196000000.0
2006-05-10 09:50:00,0.68813,0.68818,0.68735,0.68818,177000000.0
2006-05-10 09:55:00,0.68829,0.68846,0.68765,0.68813,163200000.0
2006-05-10 10:00:00,0.68823,0.68847,0.68776,0.68829,211200000.0
2006-05-10 10:05:00,0.68805,0.68871,0.68773,0.68808,224000000.0
2006-05-10 10:10:00,0.68849,0.689,0.68805,0.689,206800000.0
2006-05-10 10:15:00,0.68865,0.68906,0.68819,0.6888,191400000.0
2006-05-10 10:20:00,0.68906,0.68926,0.68652,0.68906,201600000.0
2006-05-10 10:25:00,0.6887,0.68917,0.68845,0.68884,180200000.0
2006-05-10 10:30:00,0.6887,0.68902,0.68809,0.68879,158800000.0
2006-05-10 10:35:00,0.68853,0.68881,0.68747,0.68783,153800000.0
2006-05-10 10:40:00,0.687,0.68772,0.68632,0.68696,166400000.0
2006-05-10 10:45:00,0.68738,0.6874,0.68624,0.68694,206400000.0
2006-05-10 10:50:00,0.68652,0.68718,0.68626,0.68699,201000000.0
2006-05-10 10:55:00,0.68664,0.6873,0.6865,0.68702,201600000.0
2006-05-10 11:00:00,0.68671,0.68751,0.68653,0.68708,109800000.0
2006-05-10 11:05:00,0.68716,0.68801,0.68552,0.68753,196200000.0
2006-05-10 11:10:00,0.68743,0.68753,0.68641,0.68641,206800000.0
2006-05-10 11:15:00,0.68724,0.68728,0.68621,0.68686,161800000.0
2006-05-10 11:20:00,0.68652,0.68753,0.68635,0.68713,156600000.0
2006-05-10 11:25:00,0.68769,0.6882,0.68703,0.68776,176000000.0
2006-05-10 11:30:00,0.68765,0.68893,0.68709,0.68861,197800000.0
2006-05-10 11:35:00,0.68872,0.68872,0.68729,0.68741,192000000.0
2006-05-10 11:40:00,0.68749,0.68784,0.6863,0.68732,169600000.0
2006-05-10 11:45:00,0.68679,0.68728,0.68615,0.68686,158400000.0
2006-05-10 11:50:00,0.68679,0.68702,0.68489,0.68645,210600000.0
2006-05-10 11:55:00,0.68646,0.68685,0.68599,0.68657,139600000.0
2006-05-10 12:00:00,0.68611,0.6869,0.6839,0.68686,192000000.0
2006-05-10 12:05:00,0.68635,0.68697,0.68632,0.68697,158400000.0
2006-05-10 12:10:00,0.68676,0.68716,0.68644,0.68708,220200000.0
2006-05-10 12:15:00,0.68691,0.68746,0.6866,0.6871,134400000.0
2006-05-10 12:20:00,0.68718,0.68739,0.68409,0.68631,195600000.0
2006-05-10 12:25:00,0.68613,0.68657,0.68385,0.68607,182400000.0
2006-05-10 12:30:00,0.68639,0.6869,0.68607,0.68638,153600000.0
2006-05-10 12:35:00,0.68611,0.68699,0.68605,0.68673,193600000.0
2006-05-10 12:40:00,0.6871,0.6871,0.68616,0.68639,163200000.0
2006-05-10 12:45:00,0.68639,0.68699,0.6859,0.68659,196200000.0
2006-05-10 12:50:00,0.68699,0.68703,0.68585,0.68644,211000000.0
2006-05-10 12:55:00,0.68646,0.6868,0.68591,0.68647,168400000.0
2006-05-10 13:00:00,0.68653,0.68726,0.68602,0.68719,182800000.0
2006-05-10 13:05:00,0.68692,0.68733,0.68658,0.68673,203200000.0
2006-05-10 13:10:00,0.68692,0.68732,0.68614,0.68623,158800000.0
2006-05-10 13:15:00,0.68647,0.68667,0.68566,0.68616,221200000.0
2006-05-10 13:20:00,0.68624,0.68641,0.68568,0.68597,186600000.0
2006-05-10 13:25:00,0.68579,0.68612,0.68484,0.6858,148200000.0
2006-05-10 13:30:00,0.68562,0.68641,0.68526,0.68641,198200000.0
2006-05-10 13:35:00,0.68634,0.68784,0.68622,0.68736,206400000.0
2006-05-10 13:40:00,0.68712,0.68771,0.68668,0.68688,205800000.0
2006-05-10 13:45:00,0.68713,0.68755,0.68679,0.6871,360400000.0
2006-05-10 13:50:00,0.68749,0.68926,0.68699,0.68881,292600000.0
2006-05-10 13:55:00,0.68894,0.69002,0.68851,0.68869,201600000.0
2006-05-10 14:00:00,0.6889,0.68975,0.68849,0.68901,262400000.0
2006-05-10 14:05:00,0.68914,0.68941,0.68829,0.68854,244400000.0
2006-05-10 14:10:00,0.68854,0.6889,0.68764,0.68788,288400000.0
2006-05-10 14:15:00,0.68759,0.68811,0.6872,0.68784,211000000.0
2006-05-10 14:20:00,0.68814,0.68883,0.68779,0.6885,279400000.0
2006-05-10 14:25:00,0.68877,0.68896,0.68818,0.6884,619600000.0
2006-05-10 14:30:00,0.68838,0.6887,0.68802,0.68845,255200000.0
2006-05-10 14:35:00,0.68869,0.68899,0.68812,0.68847,259200000.0
2006-05-10 14:40:00,0.68879,0.68902,0.68822,0.68874,485200000.0
2006-05-10 14:45:00,0.68894,0.68952,0.68849,0.68919,297600000.0
2006-05-10 14:50:00,0.68921,0.6897,0.68889,0.68918,358800000.0
2006-05-10 14:55:00,0.68954,0.68989,0.68906,0.68955,263800000.0
2006-05-10 15:00:00,0.68991,0.68996,0.68912,0.68917,240000000.0
2006-05-10 15:05:00,0.6893,0.6899,0.68908,0.68984,136400000.0
2006-05-10 15:10:00,0.68976,0.69009,0.68925,0.68951,452000000.0
2006-05-10 15:15:00,0.68944,0.68977,0.68765,0.68949,236000000.0
2006-05-10 15:20:00,0.68952,0.68991,0.68927,0.68963,331000000.0
2006-05-10 15:25:00,0.68956,0.69008,0.6883,0.68981,412600000.0
2006-05-10 15:30:00,0.68762,0.69051,0.68639,0.68973,410600000.0
2006-05-10 15:35:00,0.68974,0.68996,0.68922,0.68956,433200000.0
2006-05-10 15:40:00,0.68927,0.6897,0.68888,0.68934,299000000.0
2006-05-10 15:45:00,0.68907,0.68989,0.6889,0.68975,361400000.0
2006-05-10 15:50:00,0.68969,0.68977,0.68897,0.68928,355000000.0
2006-05-10 15:55:00,0.68908,0.68949,0.68874,0.68916,272000000.0
2006-05-10 16:00:00,0.68919,0.6896,0.68857,0.68948,492800000.0
2006-05-10 16:05:00,0.68901,0.68946,0.68844,0.68891,567200000.0
2006-05-10 16:10:00,0.68787,0.6892,0.68646,0.68892,424800000.0
2006-05-10 16:15:00,0.68852,0.68911,0.68846,0.68846,398800000.0
2006-05-10 16:20:00,0.68892,0.68992,0.68865,0.68916,424000000.0
2006-05-10 16:25:00,0.68959,0.68959,0.68881,0.68938,288000000.0
2006-05-10 16:30:00,0.68908,0.68951,0.68862,0.68897,744600000.0
2006-05-10 16:35:00,0.68864,0.68933,0.68861,0.68898,547000000.0
2006-05-10 16:40:00,0.68867,0.68913,0.68808,0.68836,407800000.0
2006-05-10 16:45:00,0.68872,0.68889,0.68784,0.68815,777600000.0
2006-05-10 16:50:00,0.68849,0.68923,0.68823,0.68877,595600000.0
2006-05-10 16:55:00,0.68926,0.68973,0.68903,0.68947,600800000.0
2006-05-10 17:00:00,0.68908,0.68951,0.68858,0.68885,713800000.0
2006-05-10 17:05:00,0.68915,0.68968,0.68872,0.68917,477800000.0
2006-05-10 17:10:00,0.68916,0.68917,0.6883,0.68854,542800000.0
2006-05-10 17:15:00,0.68878,0.68882,0.68804,0.68826,509200000.0
2006-05-10 17:20:00,0.68848,0.68884,0.68824,0.68854,196800000.0
2006-05-10 17:25:00,0.68879,0.68941,0.68835,0.68913,411600000.0
2006-05-10 17:30:00,0.689,0.68954,0.68877,0.68954,275200000.0
2006-05-10 17:35:00,0.68951,0.69002,0.6888,0.68967,815200000.0
2006-05-10 17:40:00,0.69007,0.69021,0.68929,0.69021,369600000.0
2006-05-10 17:45:00,0.68983,0.69022,0.68956,0.68987,624000000.0
2006-05-10 17:50:00,0.69013,0.69035,0.68974,0.68996,414400000.0
2006-05-10 17:55:00,0.69021,0.6905,0.68974,0.68989,641000000.0
2006-05-10 18:00:00,0.69009,0.69055,0.68976,0.69055,590600000.0
2006-05-10 18:05:00,0.69026,0.69069,0.68984,0.69069,982600000.0
2006-05-10 18:10:00,0.69059,0.6906,0.68977,0.69024,316800000.0
2006-05-10 18:15:00,0.69026,0.69039,0.68971,0.69025,345600000.0
2006-05-10 18:20:00,0.68996,0.69058,0.68966,0.69042,436000000.0
2006-05-10 18:25:00,0.69015,0.6905,0.69003,0.69043,221200000.0
2006-05-10 18:30:00,0.6902,0.69065,0.68812,0.69013,243200000.0
2006-05-10 18:35:00,0.69013,0.69058,0.6886,0.69003,293600000.0
2006-05-10 18:40:00,0.6902,0.69024,0.68951,0.68994,201000000.0
2006-05-10 18:45:00,0.68971,0.69091,0.6895,0.69042,316400000.0
2006-05-10 18:50:00,0.69043,0.69082,0.68972,0.69005,161600000.0
2006-05-10 18:55:00,0.69007,0.69036,0.68934,0.68969,249000000.0
2006-05-10 19:00:00,0.68998,0.68998,0.6892,0.68995,162600000.0
2006-05-10 19:05:00,0.68969,0.69024,0.68941,0.68989,508800000.0
2006-05-10 19:10:00,0.69004,0.69004,0.68926,0.68956,124800000.0
2006-05-10 19:15:00,0.68998,0.69013,0.68945,0.68992,105600000.0
2006-05-10 19:20:00,0.69004,0.69004,0.68932,0.68985,138600000.0
2006-05-10 19:25:00,0.68965,0.68965,0.68909,0.68914,57600000.0
2006-05-10 19:30:00,0.6895,0.68991,0.6892,0.68979,184800000.0
2006-05-10 19:35:00,0.68946,0.68973,0.68906,0.68948,174400000.0
2006-05-10 19:40:00,0.68927,0.68977,0.68906,0.68931,195200000.0
2006-05-10 19:45:00,0.68914,0.68995,0.68914,0.68988,175400000.0
2006-05-10 19:50:00,0.6895,0.69005,0.6892,0.68976,177600000.0
2006-05-10 19:55:00,0.6898,0.68989,0.68931,0.68944,148800000.0
2006-05-10 20:00:00,0.68952,0.68997,0.68706,0.68974,192000000.0
2006-05-10 20:05:00,0.68938,0.69024,0.68937,0.6895,131200000.0
2006-05-10 20:10:00,0.68924,0.68956,0.68819,0.68819,169600000.0
2006-05-10 20:15:00,0.68895,0.69052,0.68865,0.6892,201600000.0
2006-05-10 20:20:00,0.68958,0.69012,0.68751,0.68861,176800000.0
2006-05-10 20:25:00,0.68843,0.68893,0.68773,0.68805,178000000.0
2006-05-10 20:30:00,0.68814,0.68857,0.68774,0.68819,171200000.0
2006-05-10 20:35:00,0.68795,0.68878,0.68783,0.68857,187000000.0
2006-05-10 20:40:00,0.68836,0.68951,0.68793,0.68951,193000000.0
2006-05-10 20:45:00,0.68931,0.68973,0.68859,0.68859,191400000.0
2006-05-10 20:50:00,0.68885,0.69024,0.68723,0.68978,174400000.0
2006-05-10 20:55:00,0.68954,0.69039,0.68952,0.68992,140800000.0
2006-05-10 21:00:00,0.68955,0.69015,0.68955,0.68989,99600000.0
2006-05-10 21:05:00,0.68992,0.69025,0.68919,0.68971,187600000.0
2006-05-10 21:10:00,0.68986,0.69026,0.6895,0.68971,177000000.0
2006-05-10 21:15:00,0.68966,0.68992,0.68932,0.68942,60800000.0
2006-05-10 21:20:00,0.68934,0.68946,0.68876,0.68936,110800000.0
2006-05-10 21:25:00,0.68915,0.68942,0.68691,0.68938,43200000.0
2006-05-10 21:30:00,0.68923,0.68932,0.68868,0.6889,130000000.0
2006-05-10 21:35:00,0.68911,0.68946,0.68897,0.68915,38400000.0
2006-05-10 21:40:00,0.68896,0.68936,0.68862,0.68864,68800000.0
2006-05-10 21:45:00,0.68928,0.6893,0.68873,0.68896,43200000.0
2006-05-10 21:50:00,0.68893,0.68932,0.6886,0.68893,136000000.0
2006-05-10 21:55:00,0.6887,0.68927,0.68611,0.68796,134400000.0
2006-05-10 22:00:00,0.68863,0.68912,0.68828,0.68912,158800000.0
2006-05-10 22:05:00,0.68912,0.68966,0.68863,0.6891,200400000.0
2006-05-10 22:10:00,0.68882,0.68925,0.68852,0.68869,156800000.0
2006-05-10 22:15:00,0.68908,0.68917,0.68651,0.68671,129600000.0
2006-05-10 22:20:00,0.68842,0.68912,0.68842,0.68852,158800000.0
2006-05-10 22:25:00,0.68898,0.68902,0.68843,0.68843,68800000.0
2006-05-10 22:30:00,0.68892,0.68905,0.68817,0.68858,120000000.0
2006-05-10 22:35:00,0.68859,0.68927,0.68847,0.68853,121000000.0
2006-05-10 22:40:00,0.68887,0.68913,0.68837,0.68906,104400000.0
2006-05-10 22:45:00,0.68919,0.68946,0.68859,0.68942,96400000.0
2006-05-10 22:50:00,0.68951,0.68952,0.68888,0.68941,103200000.0
2006-05-10 22:55:00,0.68905,0.68954,0.6888,0.68931,100800000.0
2006-05-10 23:30:00,0.68957,0.6897,0.68788,0.68815,112000000.0
2006-05-10 23:35:00,0.68778,0.6889,0.68685,0.68849,118400000.0
2006-05-10 23:40:00,0.68868,0.68929,0.68861,0.68904,106000000.0
2006-05-10 23:45:00,0.68878,0.68943,0.6887,0.68907,180200000.0
2006-05-10 23:50:00,0.68927,0.68927,0.68841,0.68898,134400000.0
2006-05-10 23:55:00,0.68897,0.68936,0.68821,0.68936,117200000.0
2006-05-11 00:00:00,0.68892,0.68978,0.68878,0.68976,148600000.0
2006-05-11 00:05:00,0.68977,0.69022,0.68942,0.68981,190800000.0
2006-05-11 00:10:00,0.6902,0.69064,0.68979,0.69024,81600000.0
2006-05-11 00:15:00,0.69007,0.69054,0.6897,0.69028,132800000.0
2006-05-11 00:20:00,0.69025,0.69025,0.68949,0.68996,124800000.0
2006-05-11 00:25:00,0.69012,0.69013,0.68955,0.68983,123000000.0
2006-05-11 00:30:00,0.68991,0.68991,0.68872,0.68918,152400000.0
2006-05-11 00:35:00,0.68913,0.68963,0.68879,0.68913,203600000.0
2006-05-11 00:40:00,0.68939,0.68992,0.68878,0.68956,124800000.0
2006-05-11 00:45:00,0.68855,0.6895,0.68778,0.68828,179600000.0
2006-05-11 00:50:00,0.68837,0.68838,0.68695,0.68713,133800000.0
2006-05-11 00:55:00,0.68728,0.68796,0.68685,0.68764,142800000.0
2006-05-11 01:00:00,0.68755,0.68815,0.68718,0.68779,206400000.0
2006-05-11 01:05:00,0.68794,0.68856,0.68683,0.68813,197200000.0
2006-05-11 01:10:00,0.68824,0.6887,0.68797,0.68837,108800000.0
2006-05-11 01:15:00,0.68841,0.68878,0.68807,0.68833,172000000.0
2006-05-11 01:20:00,0.68817,0.68907,0.68735,0.68818,115200000.0
2006-05-11 01:25:00,0.68798,0.68867,0.68796,0.68839,206800000.0
2006-05-11 01:30:00,0.68799,0.68854,0.68628,0.68715,153400000.0
2006-05-11 01:35:00,0.68695,0.68757,0.68568,0.68595,177000000.0
2006-05-11 01:40:00,0.68656,0.687,0.68609,0.68657,161400000.0
2006-05-11 01:45:00,0.6864,0.68674,0.68585,0.68635,139200000.0
2006-05-11 01:50:00,0.68608,0.68728,0.68564,0.68685,168400000.0
2006-05-11 01:55:00,0.6869,0.68743,0.68668,0.68741,110800000.0
2006-05-11 02:00:00,0.6872,0.68774,0.68598,0.68716,113000000.0
2006-05-11 02:05:00,0.68707,0.68754,0.68676,0.68725,130600000.0
2006-05-11 02:10:00,0.68729,0.68779,0.68688,0.68753,102400000.0
2006-05-11 02:15:00,0.68778,0.68787,0.68672,0.68733,157800000.0
2006-05-11 02:20:00,0.68714,0.68753,0.68622,0.68662,169600000.0
2006-05-11 02:25:00,0.68639,0.68707,0.68537,0.68651,129600000.0
2006-05-11 02:30:00,0.68654,0.68692,0.68626,0.68692,96400000.0
2006-05-11 02:35:00,0.68638,0.68689,0.68538,0.68653,112000000.0
2006-05-11 02:40:00,0.68602,0.68678,0.68385,0.68632,89000000.0
2006-05-11 02:45:00,0.6865,0.68683,0.68639,0.68656,30400000.0
2006-05-11 02:50:00,0.68661,0.68706,0.68633,0.6865,89000000.0
2006-05-11 02:55:00,0.68666,0.68703,0.68603,0.68627,136000000.0
2006-05-11 03:00:00,0.6864,0.68656,0.686,0.6862,114600000.0
2006-05-11 03:05:00,0.68618,0.68654,0.68574,0.68603,176000000.0
2006-05-11 03:10:00,0.68607,0.68631,0.68556,0.68603,158400000.0
2006-05-11 03:15:00,0.68559,0.68609,0.68267,0.68583,160000000.0
2006-05-11 03:20:00,0.6856,0.68606,0.68512,0.68551,167400000.0
2006-05-11 03:25:00,0.68604,0.68622,0.68498,0.68524,178800000.0
2006-05-11 03:30:00,0.68536,0.68611,0.68309,0.68595,179600000.0
2006-05-11 03:35:00,0.686,0.68651,0.68559,0.68605,180800000.0
2006-05-11 03:40:00,0.68588,0.68677,0.68572,0.68649,148800000.0
2006-05-11 03:45:00,0.68677,0.68683,0.6861,0.68647,129600000.0
2006-05-11 03:50:00,0.68654,0.68695,0.68489,0.68651,152000000.0
2006-05-11 03:55:00,0.68693,0.6874,0.68654,0.68658,207200000.0
2006-05-11 04:00:00,0.68719,0.68787,0.68679,0.68778,41600000.0
2006-05-11 04:05:00,0.68766,0.68806,0.68667,0.68783,150400000.0
2006-05-11 04:10:00,0.6873,0.68786,0.68727,0.68741,99600000.0
2006-05-11 04:15:00,0.68755,0.68792,0.68723,0.68789,153800000.0
2006-05-11 04:20:00,0.68759,0.68803,0.68588,0.68739,131200000.0
2006-05-11 04:25:00,0.68762,0.68778,0.68706,0.6871,192000000.0
2006-05-11 04:30:00,0.68731,0.68804,0.68692,0.68764,162600000.0
2006-05-11 04:35:00,0.68748,0.68801,0.68727,0.68755,185000000.0
2006-05-11 04:40:00,0.68792,0.68866,0.68776,0.68842,182400000.0
2006-05-11 04:45:00,0.68814,0.68867,0.68805,0.68852,161600000.0
2006-05-11 04:50:00,0.68817,0.68849,0.6878,0.68828,113600000.0
2006-05-11 04:55:00,0.68832,0.68832,0.68766,0.68796,81600000.0
2006-05-11 05:05:00,0.68805,0.68805,0.68723,0.68777,139600000.0
2006-05-11 05:10:00,0.68755,0.68803,0.68734,0.68745,173200000.0
2006-05-11 05:15:00,0.68795,0.68833,0.68733,0.68833,118400000.0
2006-05-11 05:20:00,0.68772,0.68827,0.68749,0.68773,148800000.0
2006-05-11 05:25:00,0.68747,0.68801,0.6871,0.6871,135200000.0
2006-05-11 05:30:00,0.68732,0.688,0.68709,0.68758,126200000.0
2006-05-11 05:35:00,0.6872,0.6878,0.68711,0.68765,158000000.0
2006-05-11 05:40:00,0.68684,0.68755,0.68495,0.68696,123000000.0
2006-05-11 05:45:00,0.68694,0.68754,0.68678,0.68724,132200000.0
2006-05-11 05:50:00,0.68715,0.68743,0.6864,0.68666,144000000.0
2006-05-11 05:55:00,0.68711,0.68774,0.68668,0.68746,161600000.0
2006-05-11 06:00:00,0.68782,0.688,0.68729,0.68783,62400000.0
2006-05-11 06:05:00,0.68779,0.68783,0.68694,0.68712,129000000.0
2006-05-11 06:10:00,0.6869,0.68732,0.68663,0.68687,94400000.0
2006-05-11 06:15:00,0.6869,0.68727,0.68657,0.68719,157200000.0
2006-05-11 06:20:00,0.68718,0.68762,0.68672,0.68718,118800000.0
2006-05-11 06:25:00,0.6876,0.68761,0.68704,0.68714,129600000.0
2006-05-11 06:30:00,0.68732,0.68783,0.68704,0.68752,104400000.0
2006-05-11 06:35:00,0.68786,0.6879,0.68726,0.68726,96000000.0
2006-05-11 06:40:00,0.68736,0.68768,0.68711,0.68742,53200000.0
2006-05-11 06:45:00,0.68764,0.688,0.68715,0.68796,96000000.0
2006-05-11 06:50:00,0.68749,0.68781,0.68725,0.6878,86400000.0
2006-05-11 06:55:00,0.68754,0.68784,0.6873,0.68754,72000000.0
2006-05-11 07:00:00,0.6877,0.6877,0.68704,0.68732,170400000.0
2006-05-11 07:05:00,0.68733,0.68789,0.68709,0.68747,148200000.0
2006-05-11 07:10:00,0.68778,0.68778,0.68721,0.68744,33600000.0
2006-05-11 07:15:00,0.6876,0.68789,0.6869,0.68749,102400000.0
2006-05-11 07:20:00,0.68738,0.68782,0.6863,0.68736,166600000.0
2006-05-11 07:25:00,0.68705,0.68755,0.68691,0.68717,62800000.0
2006-05-11 07:30:00,0.68715,0.68744,0.68685,0.68687,84200000.0
2006-05-11 07:35:00,0.68682,0.68735,0.68682,0.68735,52800000.0
2006-05-11 07:40:00,0.68706,0.68747,0.68681,0.68743,123000000.0
2006-05-11 07:45:00,0.68718,0.68748,0.68641,0.68737,183000000.0
2006-05-11 07:50:00,0.68738,0.68784,0.68687,0.68777,177000000.0
2006-05-11 07:55:00,0.6876,0.68858,0.68747,0.68793,182400000.0
2006-05-11 08:00:00,0.68789,0.68817,0.68708,0.68734,163200000.0
2006-05-11 08:05:00,0.68746,0.68802,0.68713,0.68744,173200000.0
2006-05-11 08:10:00,0.68745,0.68831,0.68728,0.68801,112000000.0
2006-05-11 08:15:00,0.68814,0.68814,0.68752,0.68772,76800000.0
2006-05-11 08:20:00,0.68756,0.68807,0.68469,0.68674,163200000.0
2006-05-11 08:25:00,0.68722,0.68794,0.68693,0.68766,173200000.0
2006-05-11 08:30:00,0.68797,0.6885,0.68756,0.68847,206800000.0
2006-05-11 08:35:00,0.68853,0.68869,0.68783,0.68783,192000000.0
2006-05-11 08:40:00,0.68805,0.68846,0.6878,0.68842,160000000.0
2006-05-11 08:45:00,0.68859,0.68878,0.68777,0.68796,136000000.0
2006-05-11 08:50:00,0.68778,0.68807,0.68541,0.68741,139200000.0
2006-05-11 08:55:00,0.68755,0.68803,0.68726,0.68776,99200000.0
2006-05-11 09:00:00,0.68771,0.68821,0.68732,0.68795,199800000.0
2006-05-11 09:05:00,0.68775,0.68855,0.68766,0.68815,166400000.0
2006-05-11 09:10:00,0.68805,0.68807,0.68681,0.68753,187600000.0
2006-05-11 09:15:00,0.68762,0.68835,0.6858,0.688,197200000.0
2006-05-11 09:20:00,0.68815,0.68815,0.68722,0.68775,172800000.0
2006-05-11 09:25:00,0.68787,0.68834,0.6869,0.68718,182400000.0
2006-05-11 09:30:00,0.68724,0.68902,0.68703,0.68861,202400000.0
2006-05-11 09:35:00,0.68896,0.68994,0.68875,0.68994,134200000.0
2006-05-11 09:40:00,0.6897,0.69081,0.68813,0.69073,213200000.0
2006-05-11 09:45:00,0.69071,0.6909,0.68986,0.69062,204200000.0
2006-05-11 09:50:00,0.69082,0.69093,0.68993,0.69027,177600000.0
2006-05-11 09:55:00,0.69037,0.69091,0.69,0.69064,196800000.0
2006-05-11 10:00:00,0.69058,0.6909,0.69021,0.69068,211200000.0
2006-05-11 10:05:00,0.69076,0.69128,0.6899,0.69025,214800000.0
2006-05-11 10:10:00,0.69055,0.69077,0.6898,0.69028,206800000.0
2006-05-11 10:15:00,0.69077,0.69164,0.69031,0.69129,192000000.0
2006-05-11 10:20:00,0.69147,0.69151,0.68852,0.69018,201400000.0
2006-05-11 10:25:00,0.68995,0.69142,0.68968,0.69115,182400000.0
2006-05-11 10:30:00,0.6914,0.6915,0.68962,0.69058,211200000.0
2006-05-11 10:35:00,0.69046,0.69104,0.69021,0.69104,192400000.0
2006-05-11 10:40:00,0.69085,0.69115,0.69027,0.69084,204200000.0
2006-05-11 10:45:00,0.69116,0.69116,0.69039,0.69042,154800000.0
2006-05-11 10:50:00,0.69057,0.69103,0.6902,0.69072,114600000.0
2006-05-11 10:55:00,0.69065,0.69141,0.69037,0.69094,201600000.0
2006-05-11 11:00:00,0.69094,0.69166,0.6909,0.69164,190400000.0
2006-05-11 11:05:00,0.69131,0.69232,0.69034,0.69182,197200000.0
2006-05-11 11:10:00,0.69184,0.69272,0.69184,0.69248,206400000.0
2006-05-11 11:15:00,0.69222,0.69252,0.69166,0.69187,163600000.0
2006-05-11 11:20:00,0.69189,0.6933,0.69169,0.69324,196600000.0
2006-05-11 11:25:00,0.69351,0.69481,0.69315,0.69364,179600000.0
2006-05-11 11:30:00,0.69368,0.69396,0.69249,0.69396,149200000.0
2006-05-11 11:35:00,0.69387,0.69409,0.69307,0.69327,192000000.0
2006-05-11 11:40:00,0.69308,0.69398,0.69308,0.6936,133000000.0
2006-05-11 11:45:00,0.69347,0.69405,0.69304,0.69357,196800000.0
2006-05-11 11:50:00,0.6935,0.6935,0.69134,0.69307,210600000.0
2006-05-11 11:55:00,0.69332,0.69393,0.69292,0.69365,139200000.0
2006-05-11 12:00:00,0.69319,0.6943,0.69168,0.69429,225600000.0
2006-05-11 12:05:00,0.69398,0.69449,0.6937,0.6942,197000000.0
2006-05-11 12:10:00,0.69468,0.69506,0.69414,0.69438,221200000.0
2006-05-11 12:15:00,0.69514,0.69569,0.69474,0.69522,221200000.0
2006-05-11 12:20:00,0.69526,0.69567,0.69316,0.69525,205800000.0
2006-05-11 12:25:00,0.69591,0.69708,0.69511,0.69631,182000000.0
2006-05-11 12:30:00,0.69653,0.69653,0.69547,0.69608,186000000.0
2006-05-11 12:35:00,0.69624,0.69766,0.696,0.69715,203200000.0
2006-05-11 12:40:00,0.69715,0.69768,0.69664,0.69687,215400000.0
2006-05-11 12:45:00,0.69688,0.69691,0.69581,0.69603,196800000.0
2006-05-11 12:50:00,0.69573,0.69606,0.69475,0.69517,210600000.0
2006-05-11 12:55:00,0.69554,0.69554,0.69446,0.69487,131600000.0
2006-05-11 13:00:00,0.69435,0.69486,0.69365,0.69473,183200000.0
2006-05-11 13:05:00,0.69415,0.69514,0.69405,0.6947,204200000.0
2006-05-11 13:10:00,0.69481,0.69523,0.69383,0.69496,118400000.0
2006-05-11 13:15:00,0.69475,0.6955,0.69475,0.69522,219000000.0
2006-05-11 13:20:00,0.69532,0.69534,0.69461,0.69525,148800000.0
2006-05-11 13:25:00,0.69468,0.69534,0.69458,0.69534,148200000.0
2006-05-11 13:30:00,0.69529,0.69549,0.69434,0.69512,149200000.0
2006-05-11 13:35:00,0.69469,0.69514,0.69427,0.69482,168800000.0
2006-05-11 13:40:00,0.69509,0.69518,0.69441,0.69487,172200000.0
2006-05-11 13:45:00,0.69495,0.6956,0.69478,0.69494,391600000.0
2006-05-11 13:50:00,0.695,0.69518,0.69459,0.69495,211600000.0
2006-05-11 13:55:00,0.69494,0.69523,0.69445,0.69463,168000000.0
2006-05-11 14:00:00,0.69456,0.69494,0.69428,0.69486,230800000.0
2006-05-11 14:05:00,0.69484,0.69497,0.69429,0.69474,192000000.0
2006-05-11 14:10:00,0.69482,0.69513,0.69432,0.69453,287400000.0
2006-05-11 14:15:00,0.69453,0.69558,0.69442,0.69474,264000000.0
2006-05-11 14:20:00,0.69467,0.69515,0.69426,0.6946,285200000.0
2006-05-11 14:25:00,0.69456,0.69546,0.69408,0.6941,617400000.0
2006-05-11 14:30:00,0.69442,0.69669,0.69412,0.69669,268600000.0
2006-05-11 14:35:00,0.6966,0.69715,0.69626,0.69652,374400000.0
2006-05-11 14:40:00,0.69626,0.69686,0.69609,0.69637,485000000.0
2006-05-11 14:45:00,0.69657,0.69705,0.69623,0.69681,296400000.0
2006-05-11 14:50:00,0.69699,0.69699,0.6961,0.6966,360000000.0
2006-05-11 14:55:00,0.69649,0.69677,0.69575,0.69645,264000000.0
2006-05-11 15:00:00,0.6965,0.69679,0.69556,0.69568,326200000.0
2006-05-11 15:05:00,0.69565,0.69607,0.69526,0.69594,235200000.0
2006-05-11 15:10:00,0.69587,0.6961,0.6952,0.69564,451600000.0
2006-05-11 15:15:00,0.69511,0.69622,0.69395,0.69582,237600000.0
2006-05-11 15:20:00,0.69604,0.69604,0.69543,0.69564,137600000.0
2006-05-11 15:25:00,0.69587,0.69604,0.69406,0.69578,414400000.0
2006-05-11 15:30:00,0.69281,0.69604,0.69281,0.69553,372600000.0
2006-05-11 15:35:00,0.69574,0.69642,0.69546,0.69581,433200000.0
2006-05-11 15:40:00,0.69609,0.6964,0.6953,0.69547,299600000.0
2006-05-11 15:45:00,0.69571,0.69576,0.69454,0.69514,367800000.0
2006-05-11 15:50:00,0.69533,0.696,0.69443,0.69481,355200000.0
2006-05-11 15:55:00,0.69476,0.69513,0.69431,0.69431,274000000.0
2006-05-11 16:00:00,0.69444,0.69475,0.69315,0.69347,496000000.0
2006-05-11 16:05:00,0.69278,0.69357,0.69245,0.69357,565600000.0
2006-05-11 16:10:00,0.69278,0.69371,0.69139,0.69227,277800000.0
2006-05-11 16:15:00,0.69183,0.69282,0.69181,0.69243,398800000.0
2006-05-11 16:20:00,0.69286,0.69302,0.69212,0.69261,422600000.0
2006-05-11 16:25:00,0.69277,0.6931,0.69221,0.69246,288000000.0
2006-05-11 16:30:00,0.69267,0.69333,0.69252,0.69276,743800000.0
2006-05-11 16:35:00,0.69274,0.6942,0.69274,0.69364,547000000.0
2006-05-11 16:40:00,0.69414,0.6942,0.69245,0.69331,404800000.0
2006-05-11 16:45:00,0.6938,0.69455,0.69345,0.69377,776800000.0
2006-05-11 16:50:00,0.6941,0.6948,0.69363,0.69431,594600000.0
2006-05-11 16:55:00,0.6943,0.69455,0.69322,0.69337,606600000.0
2006-05-11 17:00:00,0.69354,0.69416,0.69283,0.69301,699800000.0
2006-05-11 17:05:00,0.6929,0.69366,0.69276,0.69328,479200000.0
2006-05-11 17:10:00,0.69268,0.69332,0.69209,0.69226,541400000.0
2006-05-11 17:15:00,0.6923,0.69295,0.69169,0.69264,509200000.0
2006-05-11 17:20:00,0.69272,0.69312,0.69253,0.69261,196800000.0
2006-05-11 17:25:00,0.69264,0.69304,0.69237,0.69257,379200000.0
2006-05-11 17:30:00,0.69257,0.69367,0.69257,0.69367,407800000.0
2006-05-11 17:35:00,0.69347,0.69379,0.69304,0.69338,816200000.0
2006-05-11 17:40:00,0.69391,0.69473,0.69365,0.69439,369400000.0
2006-05-11 17:45:00,0.69403,0.69461,0.69283,0.69303,657400000.0
2006-05-11 17:50:00,0.69293,0.6935,0.69271,0.69305,462200000.0
2006-05-11 17:55:00,0.69365,0.69425,0.69318,0.69345,858800000.0
2006-05-11 18:00:00,0.69355,0.69423,0.69318,0.69407,587000000.0
2006-05-11 18:05:00,0.69337,0.69412,0.69326,0.69412,983200000.0
2006-05-11 18:10:00,0.69366,0.69417,0.69294,0.69318,317200000.0
2006-05-11 18:15:00,0.69353,0.69372,0.69313,0.6934,259600000.0
2006-05-11 18:20:00,0.69372,0.69392,0.69311,0.69354,470200000.0
2006-05-11 18:25:00,0.69383,0.69407,0.69317,0.69375,198200000.0
2006-05-11 18:30:00,0.69386,0.69435,0.69061,0.69418,192000000.0
2006-05-11 18:35:00,0.69369,0.6941,0.69245,0.69367,188000000.0
2006-05-11 18:40:00,0.69376,0.69509,0.69359,0.69469,201600000.0
2006-05-11 18:45:00,0.69461,0.69499,0.69437,0.69499,81600000.0
2006-05-11 18:50:00,0.69498,0.69557,0.69429,0.69498,206400000.0
2006-05-11 18:55:00,0.69474,0.69516,0.69403,0.69477,244200000.0
2006-05-11 19:00:00,0.69495,0.69534,0.69466,0.69534,105000000.0
2006-05-11 19:05:00,0.69508,0.69583,0.69491,0.69583,446600000.0
2006-05-11 19:10:00,0.69554,0.69581,0.69518,0.69524,172800000.0
2006-05-11 19:15:00,0.69527,0.69556,0.69465,0.69497,171200000.0
2006-05-11 19:20:00,0.69491,0.69516,0.69436,0.69483,191200000.0
2006-05-11 19:25:00,0.69517,0.69548,0.69478,0.69495,91200000.0
2006-05-11 19:30:00,0.69509,0.69534,0.69434,0.69437,192000000.0
2006-05-11 19:35:00,0.69464,0.69506,0.69414,0.69475,137600000.0
2006-05-11 19:40:00,0.69461,0.69461,0.69374,0.69423,48000000.0
2006-05-11 19:45:00,0.69423,0.69466,0.69409,0.69449,107200000.0
2006-05-11 19:50:00,0.69446,0.69473,0.69399,0.69466,142400000.0
2006-05-11 19:55:00,0.69433,0.69473,0.69415,0.69468,116800000.0
2006-05-11 20:00:00,0.69465,0.69478,0.69202,0.69477,105600000.0
2006-05-11 20:05:00,0.69483,0.69493,0.69426,0.69451,174400000.0
2006-05-11 20:10:00,0.69455,0.69498,0.69432,0.69456,104000000.0
2006-05-11 20:15:00,0.69474,0.69511,0.6945,0.6951,159200000.0
2006-05-11 20:20:00,0.69521,0.69521,0.69287,0.69475,183200000.0
2006-05-11 20:25:00,0.69472,0.69499,0.69447,0.6947,72000000.0
2006-05-11 20:30:00,0.69467,0.69491,0.69429,0.69452,64000000.0
2006-05-11 20:35:00,0.69452,0.69487,0.69419,0.69455,102400000.0
2006-05-11 20:40:00,0.69463,0.69496,0.6942,0.69455,132200000.0
2006-05-11 20:45:00,0.69459,0.69491,0.69389,0.69415,148800000.0
2006-05-11 20:50:00,0.69461,0.69482,0.69405,0.69426,109200000.0
2006-05-11 20:55:00,0.69487,0.69493,0.69363,0.69364,155200000.0
2006-05-11 21:00:00,0.69385,0.69432,0.69366,0.69432,104000000.0
2006-05-11 21:05:00,0.69438,0.69438,0.69385,0.69425,66600000.0
2006-05-11 21:10:00,0.69423,0.69432,0.69382,0.69387,34000000.0
2006-05-11 21:15:00,0.6938,0.69425,0.69282,0.69398,120000000.0
2006-05-11 21:20:00,0.69429,0.6943,0.69371,0.69393,38400000.0
2006-05-11 21:25:00,0.69392,0.69431,0.69366,0.69374,128000000.0
2006-05-11 21:30:00,0.69396,0.6942,0.6937,0.69392,28800000.0
2006-05-11 21:35:00,0.69387,0.69417,0.69367,0.69388,24000000.0
2006-05-11 21:40:00,0.69409,0.69417,0.69185,0.69412,72000000.0
2006-05-11 21:45:00,0.69395,0.69432,0.69371,0.69383,127400000.0
2006-05-11 21:50:00,0.69424,0.69447,0.69363,0.69429,162600000.0
2006-05-11 21:55:00,0.69391,0.69439,0.69391,0.69439,14400000.0
2006-05-11 22:00:00,0.69437,0.69438,0.69377,0.69402,52800000.0
2006-05-11 22:05:00,0.69416,0.69454,0.69397,0.69444,105000000.0
2006-05-11 22:10:00,0.69421,0.69455,0.69385,0.69421,99200000.0
2006-05-11 22:15:00,0.69375,0.69451,0.69206,0.69395,97600000.0
2006-05-11 22:20:00,0.69412,0.6944,0.69377,0.69391,63400000.0
2006-05-11 22:25:00,0.69423,0.69488,0.69415,0.69486,112000000.0
2006-05-11 22:30:00,0.69435,0.6949,0.69421,0.69479,94400000.0
2006-05-11 22:35:00,0.69438,0.69506,0.69435,0.69457,116800000.0
2006-05-11 22:40:00,0.69479,0.69537,0.69451,0.69485,136000000.0
2006-05-11 22:45:00,0.69502,0.69528,0.69465,0.69521,145000000.0
2006-05-11 22:50:00,0.69493,0.69524,0.69459,0.69484,140800000.0
2006-05-11 22:55:00,0.69481,0.69527,0.69472,0.69496,115200000.0
2006-05-11 23:25:00,0.69536,0.69544,0.69494,0.69515,33600000.0
2006-05-11 23:30:00,0.6942,0.69535,0.69279,0.69407,100200000.0
2006-05-11 23:35:00,0.69384,0.69433,0.69245,0.69377,126400000.0
2006-05-11 23:40:00,0.69394,0.69426,0.69367,0.694,127400000.0
2006-05-11 23:45:00,0.69419,0.69419,0.6932,0.69391,59200000.0
2006-05-11 23:50:00,0.69384,0.69416,0.69341,0.69371,102400000.0
2006-05-11 23:55:00,0.69385,0.69418,0.69372,0.69398,59200000.0
2006-05-12 00:00:00,0.6943,0.6943,0.69324,0.69382,105600000.0
2006-05-12 00:05:00,0.69389,0.69417,0.69367,0.69415,124800000.0
2006-05-12 00:10:00,0.6938,0.69428,0.6937,0.69403,96000000.0
2006-05-12 00:20:00,0.69366,0.69425,0.69365,0.69397,135400000.0
2006-05-12 00:25:00,0.69394,0.69401,0.69324,0.69371,115600000.0
2006-05-12 00:30:00,0.69357,0.69411,0.69355,0.69357,52600000.0
2006-05-12 00:35:00,0.69411,0.69411,0.69347,0.6937,121600000.0
2006-05-12 00:40:00,0.69399,0.69399,0.69286,0.69318,126400000.0
2006-05-12 00:45:00,0.69346,0.69348,0.69272,0.69296,67200000.0
2006-05-12 00:50:00,0.69313,0.69337,0.69275,0.69295,124800000.0
2006-05-12 00:55:00,0.6929,0.69314,0.69192,0.69192,173600000.0
2006-05-12 01:00:00,0.69215,0.69299,0.69167,0.69269,215200000.0
2006-05-12 01:05:00,0.6929,0.69406,0.69161,0.69406,235200000.0
2006-05-12 01:10:00,0.69404,0.69479,0.694,0.69422,173200000.0
2006-05-12 01:15:00,0.69445,0.69612,0.69424,0.69545,143400000.0
2006-05-12 01:20:00,0.69512,0.69546,0.69265,0.6948,191200000.0
2006-05-12 01:25:00,0.69521,0.69648,0.69486,0.69648,168400000.0
2006-05-12 01:30:00,0.69636,0.69674,0.69425,0.69584,171200000.0
2006-05-12 01:35:00,0.69608,0.69608,0.69512,0.69579,105600000.0
2006-05-12 01:40:00,0.6958,0.6958,0.69498,0.69522,128000000.0
2006-05-12 01:45:00,0.69489,0.69546,0.69487,0.69539,99200000.0
2006-05-12 01:50:00,0.69511,0.69547,0.69478,0.69498,172800000.0
2006-05-12 01:55:00,0.69526,0.69534,0.69461,0.69493,178600000.0
2006-05-12 02:00:00,0.6952,0.69527,0.69416,0.69456,154000000.0
2006-05-12 02:05:00,0.69468,0.69552,0.69452,0.69522,169600000.0
2006-05-12 02:10:00,0.69531,0.69566,0.69477,0.69523,148800000.0
2006-05-12 02:15:00,0.695,0.695,0.69427,0.69466,124800000.0
2006-05-12 02:20:00,0.69414,0.69473,0.69396,0.69404,144400000.0
2006-05-12 02:25:00,0.69379,0.69479,0.69269,0.69452,121000000.0
2006-05-12 02:30:00,0.69431,0.69468,0.69405,0.69454,86400000.0
2006-05-12 02:35:00,0.69449,0.69449,0.69362,0.69387,142600000.0
2006-05-12 02:40:00,0.69375,0.69435,0.69143,0.69391,132800000.0
2006-05-12 02:45:00,0.69432,0.69462,0.69351,0.69389,123200000.0
2006-05-12 02:50:00,0.69368,0.69435,0.6935,0.69404,153600000.0
2006-05-12 02:55:00,0.69463,0.69463,0.69398,0.69428,97000000.0
2006-05-12 03:00:00,0.69426,0.69455,0.69316,0.6938,153600000.0
2006-05-12 03:05:00,0.69359,0.69458,0.69332,0.69426,167400000.0
2006-05-12 03:10:00,0.69388,0.69432,0.69333,0.69358,153400000.0
2006-05-12 03:15:00,0.69339,0.69391,0.69093,0.69372,161600000.0
2006-05-12 03:20:00,0.6937,0.69382,0.69326,0.6938,61800000.0
2006-05-12 03:25:00,0.69395,0.69407,0.69338,0.69393,177600000.0
2006-05-12 03:30:00,0.6938,0.69426,0.69147,0.69378,134200000.0
2006-05-12 03:35:00,0.69359,0.69415,0.69349,0.69374,147200000.0
2006-05-12 03:40:00,0.69395,0.69417,0.6936,0.69413,140800000.0
2006-05-12 03:45:00,0.69417,0.69424,0.69377,0.69378,62400000.0
2006-05-12 03:50:00,0.6937,0.69426,0.69358,0.69374,105600000.0
2006-05-12 03:55:00,0.69374,0.69424,0.69353,0.69419,153400000.0
2006-05-12 04:00:00,0.69398,0.69425,0.69357,0.69418,80400000.0
2006-05-12 04:05:00,0.69377,0.69421,0.69319,0.69375,105600000.0
2006-05-12 04:10:00,0.69406,0.69412,0.69357,0.69363,92800000.0
2006-05-12 04:15:00,0.69388,0.69433,0.69376,0.69415,124800000.0
2006-05-12 04:20:00,0.69403,0.69403,0.69225,0.69359,67200000.0
2006-05-12 04:25:00,0.69379,0.69402,0.69332,0.69376,100800000.0
2006-05-12 04:30:00,0.69358,0.69399,0.69337,0.69365,56800000.0
2006-05-12 04:35:00,0.69393,0.6941,0.69338,0.69381,148200000.0
2006-05-12 04:40:00,0.69374,0.69437,0.69351,0.69409,181800000.0
2006-05-12 04:45:00,0.69408,0.69436,0.6939,0.69408,48000000.0
2006-05-12 04:50:00,0.69405,0.69439,0.6938,0.69401,55400000.0
2006-05-12 04:55:00,0.69421,0.69468,0.69388,0.69439,72000000.0
2006-05-12 05:00:00,0.69442,0.6947,0.69409,0.6942,96000000.0
2006-05-12 05:05:00,0.69427,0.69459,0.69382,0.69382,203200000.0
2006-05-12 05:10:00,0.69415,0.69456,0.69388,0.69426,74000000.0
2006-05-12 05:15:00,0.69419,0.69704,0.69419,0.69562,164200000.0
2006-05-12 05:20:00,0.69521,0.69599,0.69514,0.69592,110400000.0
2006-05-12 05:25:00,0.69534,0.69586,0.69496,0.69533,72000000.0
2006-05-12 05:30:00,0.69513,0.69555,0.69489,0.69489,147600000.0
2006-05-12 05:35:00,0.69505,0.69556,0.69482,0.69506,120000000.0
2006-05-12 05:40:00,0.69493,0.69541,0.69303,0.69457,99200000.0
2006-05-12 05:45:00,0.69473,0.69503,0.69421,0.69476,189200000.0
2006-05-12 05:50:00,0.69449,0.69537,0.6942,0.69497,139200000.0
2006-05-12 05:55:00,0.69509,0.69549,0.69494,0.6954,104000000.0
2006-05-12 06:00:00,0.69481,0.69549,0.69481,0.69487,136800000.0
2006-05-12 06:05:00,0.69519,0.69551,0.69484,0.69498,155200000.0
2006-05-12 06:10:00,0.69523,0.69561,0.69499,0.69531,137600000.0
2006-05-12 06:15:00,0.69512,0.69591,0.69499,0.69578,187400000.0
2006-05-12 06:20:00,0.69581,0.69581,0.69513,0.69536,45200000.0
2006-05-12 06:25:00,0.69563,0.69589,0.69498,0.69498,174400000.0
2006-05-12 06:30:00,0.69521,0.69575,0.69494,0.69539,99200000.0
2006-05-12 06:35:00,0.69521,0.69564,0.69472,0.6952,147600000.0
2006-05-12 06:40:00,0.69484,0.69567,0.69482,0.69524,105600000.0
2006-05-12 06:45:00,0.69535,0.69588,0.69508,0.69578,130000000.0
2006-05-12 06:50:00,0.69573,0.69578,0.69527,0.69527,80400000.0
2006-05-12 06:55:00,0.69543,0.69579,0.69525,0.69556,38400000.0
2006-05-12 07:00:00,0.69567,0.69576,0.69511,0.69576,67200000.0
2006-05-12 07:05:00,0.69548,0.69584,0.69518,0.69544,163200000.0
2006-05-12 07:10:00,0.69559,0.69595,0.69538,0.69562,105600000.0
2006-05-12 07:15:00,0.69552,0.69602,0.69508,0.69521,136000000.0
2006-05-12 07:20:00,0.69548,0.69583,0.69519,0.69532,96000000.0
2006-05-12 07:25:00,0.69516,0.69547,0.69486,0.69514,127400000.0
2006-05-12 07:30:00,0.69506,0.69561,0.69499,0.69532,96000000.0
2006-05-12 07:35:00,0.69508,0.69566,0.69503,0.69555,121600000.0
2006-05-12 07:40:00,0.69542,0.69571,0.69502,0.69537,171200000.0
2006-05-12 07:45:00,0.69536,0.69578,0.69473,0.69501,167800000.0
2006-05-12 07:50:00,0.6949,0.69581,0.69485,0.69518,128000000.0
2006-05-12 07:55:00,0.69568,0.69598,0.69479,0.69497,182800000.0
2006-05-12 08:00:00,0.69492,0.69533,0.69435,0.69476,211200000.0
2006-05-12 08:05:00,0.69448,0.69498,0.69435,0.69468,153400000.0
2006-05-12 08:10:00,0.6949,0.69545,0.69452,0.69513,179000000.0
2006-05-12 08:15:00,0.69538,0.69544,0.69465,0.69512,205800000.0
2006-05-12 08:20:00,0.69483,0.69529,0.69267,0.69485,158600000.0
2006-05-12 08:25:00,0.69506,0.69506,0.69392,0.69453,172800000.0
2006-05-12 08:30:00,0.6943,0.69498,0.69423,0.69476,205800000.0
2006-05-12 08:35:00,0.69456,0.69456,0.69372,0.69422,193200000.0
2006-05-12 08:40:00,0.69425,0.69456,0.69377,0.69427,172600000.0
2006-05-12 08:45:00,0.69417,0.69457,0.69394,0.69413,134600000.0
2006-05-12 08:50:00,0.6941,0.69453,0.6926,0.69418,175400000.0
2006-05-12 08:55:00,0.69382,0.69432,0.69285,0.69402,144000000.0
2006-05-12 09:00:00,0.6939,0.69397,0.69327,0.69397,203600000.0
2006-05-12 09:05:00,0.69369,0.6945,0.69336,0.69446,148800000.0
2006-05-12 09:10:00,0.69416,0.69456,0.69386,0.69455,186600000.0
2006-05-12 09:15:00,0.69403,0.69458,0.69271,0.69415,85800000.0
2006-05-12 09:20:00,0.69429,0.6945,0.6938,0.69418,139600000.0
2006-05-12 09:25:00,0.694,0.69489,0.69378,0.69378,182800000.0
2006-05-12 09:30:00,0.69414,0.69467,0.69326,0.69376,201600000.0
2006-05-12 09:35:00,0.69362,0.69425,0.69323,0.69393,174400000.0
2006-05-12 09:40:00,0.69376,0.6938,0.69101,0.69212,201000000.0
2006-05-12 09:45:00,0.6919,0.69239,0.6917,0.69185,206400000.0
2006-05-12 09:50:00,0.69177,0.69222,0.69148,0.69187,177400000.0
2006-05-12 09:55:00,0.69212,0.69254,0.69157,0.69226,196600000.0
2006-05-12 10:00:00,0.69218,0.69244,0.69058,0.69089,210600000.0
2006-05-12 10:05:00,0.69135,0.69183,0.68909,0.68933,215400000.0
2006-05-12 10:10:00,0.68955,0.68997,0.68868,0.68944,206400000.0
2006-05-12 10:15:00,0.68917,0.69015,0.68916,0.68992,158400000.0
2006-05-12 10:20:00,0.68958,0.69035,0.68859,0.69028,202800000.0
2006-05-12 10:25:00,0.68971,0.69093,0.68968,0.69035,182400000.0
2006-05-12 10:30:00,0.69005,0.69043,0.68883,0.68994,209600000.0
2006-05-12 10:35:00,0.68985,0.69027,0.68939,0.69004,152800000.0
2006-05-12 10:40:00,0.69029,0.69126,0.68975,0.69075,196800000.0
2006-05-12 10:45:00,0.69031,0.69057,0.68969,0.69026,206400000.0
2006-05-12 10:50:00,0.68998,0.6904,0.68985,0.69034,124800000.0
2006-05-12 10:55:00,0.68957,0.69026,0.68953,0.69026,152400000.0
2006-05-12 11:00:00,0.69018,0.69055,0.68955,0.69008,158800000.0
2006-05-12 11:05:00,0.6902,0.69048,0.68802,0.68988,200400000.0
2006-05-12 11:10:00,0.69009,0.69037,0.68955,0.68983,153600000.0
2006-05-12 11:15:00,0.6901,0.6904,0.68947,0.69009,100800000.0
2006-05-12 11:20:00,0.69008,0.69059,0.68968,0.69026,110800000.0
2006-05-12 11:25:00,0.69033,0.69065,0.68993,0.69028,174400000.0
2006-05-12 11:30:00,0.69033,0.69066,0.68965,0.69004,183800000.0
2006-05-12 11:35:00,0.68984,0.69043,0.6896,0.68986,192000000.0
2006-05-12 11:40:00,0.68996,0.69043,0.68915,0.6901,156800000.0
2006-05-12 11:45:00,0.69052,0.69069,0.68921,0.69013,196600000.0
2006-05-12 11:50:00,0.68982,0.6902,0.68729,0.68866,211600000.0
2006-05-12 11:55:00,0.68907,0.68981,0.68845,0.68954,178000000.0
2006-05-12 12:00:00,0.68974,0.69024,0.68849,0.68996,226000000.0
2006-05-12 12:05:00,0.68976,0.69028,0.68945,0.68981,163600000.0
2006-05-12 12:10:00,0.6902,0.69045,0.68877,0.68877,221000000.0
2006-05-12 12:15:00,0.68941,0.68952,0.68867,0.68952,186600000.0
2006-05-12 12:20:00,0.68939,0.68951,0.68691,0.68865,164800000.0
2006-05-12 12:25:00,0.68872,0.68916,0.68686,0.68854,110800000.0
2006-05-12 12:30:00,0.68836,0.68878,0.68793,0.6882,187600000.0
2006-05-12 12:35:00,0.68811,0.68891,0.68802,0.68863,206400000.0
2006-05-12 12:40:00,0.68911,0.68946,0.6886,0.68946,96000000.0
2006-05-12 12:45:00,0.68913,0.68964,0.68886,0.68924,196200000.0
2006-05-12 12:50:00,0.68908,0.68933,0.68844,0.68866,139200000.0
2006-05-12 12:55:00,0.68933,0.6897,0.68894,0.68918,166800000.0
2006-05-12 13:00:00,0.68922,0.68922,0.68755,0.68826,182400000.0
2006-05-12 13:05:00,0.68843,0.68924,0.68806,0.689,197200000.0
2006-05-12 13:10:00,0.68874,0.6894,0.68845,0.6894,197200000.0
2006-05-12 13:15:00,0.68942,0.69007,0.68887,0.68962,216400000.0
2006-05-12 13:20:00,0.68963,0.68968,0.68907,0.6894,148800000.0
2006-05-12 13:25:00,0.68902,0.68963,0.68878,0.68913,193600000.0
2006-05-12 13:30:00,0.68857,0.69016,0.68855,0.68975,198400000.0
2006-05-12 13:35:00,0.69,0.69012,0.68951,0.68986,134400000.0
2006-05-12 13:40:00,0.68989,0.6905,0.68971,0.68995,205800000.0
2006-05-12 13:45:00,0.69018,0.69111,0.68976,0.69081,395600000.0
2006-05-12 13:50:00,0.69063,0.69109,0.68818,0.68993,216000000.0
2006-05-12 13:55:00,0.69038,0.69088,0.69006,0.69055,202000000.0
2006-05-12 14:00:00,0.69039,0.69178,0.69016,0.69147,257000000.0
2006-05-12 14:05:00,0.69164,0.69233,0.69116,0.69203,245200000.0
2006-05-12 14:10:00,0.69198,0.69302,0.69152,0.69161,288600000.0
2006-05-12 14:15:00,0.6916,0.6928,0.6916,0.69254,264000000.0
2006-05-12 14:20:00,0.69294,0.69434,0.6925,0.69424,287800000.0
2006-05-12 14:25:00,0.69366,0.6947,0.69366,0.69408,618800000.0
2006-05-12 14:30:00,0.69474,0.69527,0.6935,0.69354,265000000.0
2006-05-12 14:35:00,0.69385,0.69388,0.69234,0.69304,379200000.0
2006-05-12 14:40:00,0.69369,0.69439,0.69311,0.69331,484600000.0
2006-05-12 14:45:00,0.69346,0.69359,0.6924,0.69286,298000000.0
2006-05-12 14:50:00,0.69272,0.69351,0.69174,0.69323,359200000.0
2006-05-12 14:55:00,0.69337,0.69391,0.69228,0.69337,264400000.0
2006-05-12 15:00:00,0.69351,0.69361,0.69249,0.69264,326200000.0
2006-05-12 15:05:00,0.69264,0.69389,0.69264,0.69343,235600000.0
2006-05-12 15:10:00,0.69308,0.69358,0.69232,0.69323,449000000.0
2006-05-12 15:15:00,0.69312,0.6936,0.69125,0.69315,234000000.0
2006-05-12 15:20:00,0.69347,0.6937,0.69284,0.69298,320000000.0
2006-05-12 15:25:00,0.69286,0.69347,0.69159,0.69315,411400000.0
2006-05-12 15:30:00,0.69095,0.69365,0.69003,0.69325,413400000.0
2006-05-12 15:35:00,0.69349,0.69357,0.69257,0.69326,380000000.0
2006-05-12 15:40:00,0.69282,0.69369,0.69267,0.69344,293200000.0
2006-05-12 15:45:00,0.69333,0.69374,0.69282,0.69282,365800000.0
2006-05-12 15:50:00,0.69322,0.69373,0.6928,0.69363,355200000.0
2006-05-12 15:55:00,0.69377,0.69441,0.69318,0.69407,273800000.0
2006-05-12 16:00:00,0.69433,0.69468,0.69348,0.69401,493200000.0
2006-05-12 16:05:00,0.6943,0.69506,0.69371,0.69464,564800000.0
2006-05-12 16:10:00,0.69466,0.69596,0.69353,0.69568,426600000.0
2006-05-12 16:15:00,0.69598,0.69608,0.69488,0.69516,398600000.0
2006-05-12 16:20:00,0.69512,0.69577,0.69484,0.69488,422800000.0
2006-05-12 16:25:00,0.69479,0.6955,0.69444,0.69542,288400000.0
2006-05-12 16:30:00,0.695,0.69625,0.69473,0.69594,743200000.0
2006-05-12 16:35:00,0.69589,0.69681,0.69578,0.69626,546000000.0
2006-05-12 16:40:00,0.6962,0.69645,0.69573,0.69591,405600000.0
2006-05-12 16:45:00,0.69586,0.69625,0.69524,0.69535,775400000.0
2006-05-12 16:50:00,0.69545,0.6964,0.69529,0.69557,592000000.0
2006-05-12 16:55:00,0.69577,0.69632,0.69511,0.69632,596400000.0
2006-05-12 17:00:00,0.69643,0.69647,0.69544,0.69586,722400000.0
2006-05-12 17:05:00,0.69567,0.69626,0.69517,0.69517,482600000.0
2006-05-12 17:10:00,0.69539,0.69581,0.69515,0.69544,422200000.0
2006-05-12 17:15:00,0.69556,0.6963,0.69514,0.69601,508400000.0
2006-05-12 17:20:00,0.6963,0.69738,0.69589,0.69708,288400000.0
2006-05-12 17:25:00,0.6972,0.69772,0.69659,0.69693,412200000.0
2006-05-12 17:30:00,0.69712,0.69718,0.69593,0.69652,488000000.0
2006-05-12 17:35:00,0.69673,0.69726,0.69641,0.69691,814000000.0
2006-05-12 17:40:00,0.69688,0.69716,0.69576,0.69605,369600000.0
2006-05-12 17:45:00,0.69577,0.69624,0.69513,0.69523,639200000.0
2006-05-12 17:50:00,0.69572,0.69681,0.69535,0.6967,464200000.0
2006-05-12 17:55:00,0.69647,0.69678,0.69614,0.69631,857800000.0
2006-05-12 18:00:00,0.69655,0.69717,0.69631,0.69639,584400000.0
2006-05-12 18:05:00,0.69663,0.69704,0.69618,0.6966,810600000.0
2006-05-12 18:10:00,0.69643,0.69684,0.69625,0.69663,317200000.0
2006-05-12 18:15:00,0.69635,0.69668,0.69597,0.69653,317200000.0
2006-05-12 18:20:00,0.69654,0.69665,0.69575,0.69612,470000000.0
2006-05-12 18:25:00,0.69608,0.69653,0.69541,0.69594,330600000.0
2006-05-12 18:30:00,0.69613,0.69689,0.69367,0.69678,246400000.0
2006-05-12 18:35:00,0.69639,0.69691,0.6953,0.69689,246800000.0
2006-05-12 18:40:00,0.69665,0.69783,0.69659,0.69715,200400000.0
2006-05-12 18:45:00,0.69691,0.69751,0.69643,0.69696,105600000.0
2006-05-12 18:50:00,0.69691,0.6974,0.69669,0.69708,184800000.0
2006-05-12 18:55:00,0.69697,0.69761,0.69689,0.69727,248000000.0
2006-05-12 19:00:00,0.69762,0.69762,0.69676,0.69694,196800000.0
2006-05-12 19:05:00,0.69626,0.69686,0.69625,0.69645,430800000.0
2006-05-12 19:10:00,0.69646,0.69646,0.69557,0.69576,86400000.0
2006-05-12 19:15:00,0.69562,0.69601,0.69539,0.69559,142400000.0
2006-05-12 19:20:00,0.69552,0.69589,0.69522,0.69583,119400000.0
2006-05-12 19:25:00,0.69554,0.69591,0.69519,0.69563,155200000.0
2006-05-12 19:30:00,0.69595,0.696,0.69546,0.69549,73600000.0
2006-05-12 19:35:00,0.69584,0.69597,0.69538,0.69563,77200000.0
2006-05-12 19:40:00,0.69551,0.6968,0.69545,0.69622,124800000.0
2006-05-12 19:45:00,0.69682,0.6973,0.69625,0.69696,203200000.0
2006-05-12 19:50:00,0.69684,0.69727,0.69679,0.69704,71800000.0
2006-05-12 19:55:00,0.69704,0.69729,0.69673,0.69701,65600000.0
2006-05-12 20:00:00,0.697,0.69747,0.69467,0.69714,178000000.0
2006-05-12 20:05:00,0.69685,0.69766,0.69685,0.69725,96200000.0
2006-05-12 20:10:00,0.69739,0.69866,0.69739,0.69804,197400000.0
2006-05-12 20:15:00,0.69793,0.69826,0.69722,0.69777,156800000.0
2006-05-12 20:20:00,0.69805,0.69815,0.69653,0.69768,153600000.0
2006-05-12 20:25:00,0.69751,0.6979,0.69726,0.6973,115200000.0
2006-05-12 20:30:00,0.69753,0.6979,0.69718,0.6979,134200000.0
2006-05-12 20:35:00,0.69732,0.69784,0.69715,0.69756,120000000.0
2006-05-12 20:40:00,0.69753,0.69755,0.69691,0.69722,163000000.0
2006-05-12 20:45:00,0.69724,0.69756,0.69607,0.6963,186000000.0
2006-05-12 20:50:00,0.69661,0.69674,0.69465,0.69631,179600000.0
2006-05-12 20:55:00,0.69636,0.6967,0.69613,0.69639,57600000.0
2006-05-12 21:00:00,0.69635,0.69672,0.69601,0.69621,89400000.0
2006-05-12 21:05:00,0.69617,0.69651,0.69598,0.69622,81400000.0
2006-05-12 21:10:00,0.69645,0.69659,0.69502,0.69635,115000000.0
2006-05-12 21:15:00,0.69615,0.69666,0.69576,0.69624,108800000.0
2006-05-12 21:20:00,0.69629,0.6967,0.69607,0.69621,120000000.0
2006-05-12 21:25:00,0.69627,0.69665,0.69591,0.69633,96000000.0
2006-05-12 21:30:00,0.6964,0.69668,0.69609,0.69661,65600000.0
2006-05-12 21:35:00,0.69625,0.69663,0.69494,0.69624,99200000.0
2006-05-12 21:40:00,0.6966,0.69683,0.69431,0.6962,170600000.0
2006-05-12 21:45:00,0.69667,0.69688,0.69619,0.6965,153000000.0
2006-05-12 21:55:00,0.69607,0.69669,0.69458,0.69654,172200000.0
2006-05-12 22:00:00,0.69633,0.69663,0.6961,0.69615,75200000.0
2006-05-12 22:05:00,0.69662,0.69675,0.69619,0.69645,67200000.0
2006-05-12 22:10:00,0.69659,0.69685,0.69626,0.69626,57600000.0
2006-05-12 22:15:00,0.69677,0.69689,0.69434,0.69635,172200000.0
2006-05-12 22:20:00,0.69648,0.69676,0.69616,0.69641,99200000.0
2006-05-12 22:25:00,0.69646,0.69676,0.69616,0.69616,43200000.0
2006-05-12 22:30:00,0.6964,0.69671,0.6962,0.69644,49600000.0
2006-05-12 22:35:00,0.6965,0.69681,0.69623,0.69636,120000000.0
2006-05-12 22:40:00,0.69653,0.69685,0.69624,0.69656,144000000.0
2006-05-12 22:45:00,0.69686,0.69687,0.69595,0.6965,140800000.0
2006-05-12 22:50:00,0.69663,0.69681,0.69609,0.69666,74600000.0
2006-05-12 22:55:00,0.69638,0.69695,0.69609,0.69641,99200000.0
2006-05-14 23:50:00,0.69693,0.69719,0.69657,0.69694,104000000.0
2006-05-14 23:55:00,0.69671,0.69722,0.69671,0.69719,57600000.0
2006-05-15 00:00:00,0.69722,0.69748,0.69651,0.69723,143400000.0
2006-05-15 00:05:00,0.69729,0.6977,0.697,0.69724,192000000.0
2006-05-15 00:10:00,0.69735,0.69767,0.69706,0.69712,133800000.0
2006-05-15 00:15:00,0.69729,0.69748,0.69653,0.69718,148800000.0
2006-05-15 00:20:00,0.69723,0.69755,0.69635,0.69684,188200000.0
2006-05-15 00:25:00,0.696,0.6968,0.69551,0.6962,193600000.0
2006-05-15 00:30:00,0.69631,0.69681,0.69571,0.69649,178600000.0
2006-05-15 00:35:00,0.69607,0.69653,0.69588,0.69612,166400000.0
2006-05-15 00:40:00,0.6962,0.69632,0.69549,0.69549,110400000.0
2006-05-15 00:45:00,0.69584,0.69628,0.69335,0.69405,171200000.0
2006-05-15 00:50:00,0.69453,0.69582,0.69449,0.69528,142400000.0
2006-05-15 00:55:00,0.69572,0.69572,0.6951,0.69512,138600000.0
2006-05-15 01:00:00,0.69555,0.69582,0.69487,0.69508,205800000.0
2006-05-15 01:05:00,0.69521,0.69521,0.69321,0.69468,235000000.0
2006-05-15 01:10:00,0.69443,0.69457,0.69369,0.69428,168400000.0
2006-05-15 01:15:00,0.69388,0.69448,0.69356,0.69373,168000000.0
2006-05-15 01:20:00,0.69374,0.69417,0.69356,0.69386,68800000.0
2006-05-15 01:25:00,0.69392,0.69422,0.6937,0.6938,72400000.0
2006-05-15 01:30:00,0.69408,0.69426,0.69364,0.69381,133200000.0
2006-05-15 01:35:00,0.69406,0.69455,0.69356,0.69412,168000000.0
2006-05-15 01:40:00,0.69435,0.69476,0.69424,0.69453,33600000.0
2006-05-15 01:45:00,0.69446,0.69486,0.69433,0.6947,96800000.0
2006-05-15 01:50:00,0.69461,0.69481,0.69421,0.69434,124200000.0
2006-05-15 01:55:00,0.69449,0.69478,0.6941,0.69431,65600000.0
2006-05-15 02:00:00,0.6941,0.69442,0.69363,0.69391,148800000.0
2006-05-15 02:05:00,0.69426,0.69428,0.69272,0.69315,157800000.0
2006-05-15 02:10:00,0.6933,0.69346,0.69292,0.69311,121600000.0
2006-05-15 02:15:00,0.6929,0.69331,0.69184,0.69193,168200000.0
2006-05-15 02:20:00,0.69206,0.69255,0.69169,0.69255,132800000.0
2006-05-15 02:25:00,0.69222,0.69272,0.6907,0.69219,134400000.0
2006-05-15 02:30:00,0.69214,0.69255,0.69195,0.69213,142400000.0
2006-05-15 02:35:00,0.69217,0.6928,0.69192,0.69245,175400000.0
2006-05-15 02:40:00,0.69224,0.69274,0.69192,0.69233,124800000.0
2006-05-15 02:45:00,0.69233,0.69243,0.69148,0.69236,66600000.0
2006-05-15 02:50:00,0.69259,0.69269,0.69211,0.6924,114000000.0
2006-05-15 02:55:00,0.69281,0.69293,0.69203,0.6924,120000000.0
2006-05-15 03:00:00,0.69232,0.69241,0.69183,0.69186,88000000.0
2006-05-15 03:05:00,0.69226,0.69312,0.69207,0.69271,146000000.0
2006-05-15 03:10:00,0.69287,0.69376,0.69274,0.69341,129600000.0
2006-05-15 03:15:00,0.69325,0.69423,0.69321,0.69423,124800000.0
2006-05-15 03:20:00,0.69402,0.69468,0.69383,0.69437,96000000.0
2006-05-15 03:25:00,0.69436,0.69482,0.69416,0.69466,172800000.0
2006-05-15 03:30:00,0.69449,0.69477,0.69119,0.69322,168000000.0
2006-05-15 03:35:00,0.69344,0.69346,0.69245,0.69245,176000000.0
2006-05-15 03:40:00,0.69244,0.69253,0.69184,0.69224,100800000.0
2006-05-15 03:45:00,0.69241,0.69288,0.69225,0.69283,86400000.0
2006-05-15 03:50:00,0.69274,0.69312,0.69064,0.69267,161000000.0
2006-05-15 03:55:00,0.693,0.69313,0.69238,0.69274,105000000.0
2006-05-15 04:00:00,0.69327,0.69334,0.69276,0.69324,98000000.0
2006-05-15 04:05:00,0.69296,0.69324,0.69261,0.69284,60800000.0
2006-05-15 04:10:00,0.69285,0.69326,0.69261,0.69299,81600000.0
2006-05-15 04:15:00,0.69291,0.69319,0.69167,0.69246,192800000.0
2006-05-15 04:20:00,0.69257,0.69278,0.69053,0.6923,160000000.0
2006-05-15 04:25:00,0.69236,0.69264,0.692,0.69264,136000000.0
2006-05-15 04:30:00,0.69242,0.6927,0.6913,0.6913,172200000.0
2006-05-15 04:35:00,0.69173,0.69245,0.69097,0.69214,176000000.0
2006-05-15 04:40:00,0.69254,0.69277,0.69193,0.69277,182200000.0
2006-05-15 04:45:00,0.69283,0.69286,0.69202,0.69232,234000000.0
2006-05-15 04:50:00,0.69227,0.69303,0.69227,0.69258,124000000.0
2006-05-15 04:55:00,0.69271,0.6933,0.6925,0.693,154000000.0
2006-05-15 05:00:00,0.69299,0.69341,0.69121,0.69339,95400000.0
2006-05-15 05:05:00,0.6931,0.69363,0.69272,0.69315,139600000.0
2006-05-15 05:10:00,0.69361,0.69361,0.69251,0.69292,184000000.0
2006-05-15 05:15:00,0.69294,0.69325,0.69251,0.69317,172800000.0
2006-05-15 05:20:00,0.69258,0.69305,0.69228,0.69286,121600000.0
2006-05-15 05:25:00,0.69246,0.69288,0.69232,0.69258,33600000.0
2006-05-15 05:30:00,0.69282,0.69286,0.69177,0.69246,72000000.0
2006-05-15 05:35:00,0.69249,0.69308,0.69228,0.69297,105000000.0
2006-05-15 05:40:00,0.6929,0.69299,0.69219,0.69246,129000000.0
2006-05-15 05:45:00,0.69281,0.69304,0.6925,0.693,118400000.0
2006-05-15 05:50:00,0.69267,0.69328,0.69267,0.69301,107400000.0
2006-05-15 05:55:00,0.69291,0.69356,0.69204,0.69329,145600000.0
2006-05-15 06:00:00,0.69341,0.69352,0.69298,0.69299,33600000.0
2006-05-15 06:05:00,0.69323,0.69377,0.69307,0.69369,114600000.0
2006-05-15 06:10:00,0.69313,0.69369,0.69285,0.69288,132600000.0
2006-05-15 06:15:00,0.69294,0.69323,0.69263,0.69265,105600000.0
2006-05-15 06:20:00,0.69287,0.69334,0.69262,0.69302,129600000.0
2006-05-15 06:25:00,0.6933,0.69334,0.69276,0.69288,153600000.0
2006-05-15 06:30:00,0.69296,0.69325,0.69265,0.69316,83200000.0
2006-05-15 06:35:00,0.69291,0.69326,0.69197,0.69216,192000000.0
2006-05-15 06:40:00,0.69241,0.69273,0.69161,0.6925,178000000.0
2006-05-15 06:45:00,0.69256,0.69267,0.69202,0.69225,161000000.0
2006-05-15 06:50:00,0.69238,0.69254,0.69193,0.69252,120000000.0
2006-05-15 06:55:00,0.69231,0.69279,0.69215,0.69241,68800000.0
2006-05-15 07:00:00,0.69274,0.69274,0.69235,0.6927,28800000.0
2006-05-15 07:05:00,0.69223,0.69269,0.69223,0.69269,28800000.0
2006-05-15 07:10:00,0.69229,0.6927,0.69184,0.69237,163000000.0
2006-05-15 07:20:00,0.69227,0.69227,0.69144,0.69187,139200000.0
2006-05-15 07:25:00,0.69183,0.69216,0.69155,0.69214,114600000.0
2006-05-15 07:30:00,0.69177,0.69206,0.6915,0.69177,95400000.0
2006-05-15 07:35:00,0.69171,0.69217,0.69156,0.69189,43200000.0
2006-05-15 07:40:00,0.69205,0.69227,0.6915,0.69187,135200000.0
2006-05-15 07:45:00,0.69164,0.69196,0.69098,0.69161,143800000.0
2006-05-15 07:50:00,0.69142,0.69174,0.68975,0.6917,148800000.0
2006-05-15 07:55:00,0.69151,0.69247,0.69133,0.69218,182600000.0
2006-05-15 08:00:00,0.69182,0.69238,0.69151,0.69201,163200000.0
2006-05-15 08:05:00,0.69183,0.69246,0.69147,0.69217,148800000.0
2006-05-15 08:10:00,0.69262,0.69262,0.69194,0.69194,64000000.0
2006-05-15 08:15:00,0.69216,0.69248,0.69124,0.69151,187000000.0
2006-05-15 08:20:00,0.69134,0.6916,0.68984,0.69114,211200000.0
2006-05-15 08:25:00,0.69067,0.69269,0.69036,0.69226,179400000.0
2006-05-15 08:30:00,0.6919,0.69225,0.69089,0.69111,204800000.0
2006-05-15 08:35:00,0.69151,0.69186,0.69116,0.69143,158400000.0
2006-05-15 08:40:00,0.6915,0.69173,0.69088,0.69115,172800000.0
2006-05-15 08:45:00,0.69126,0.69151,0.69046,0.69118,167400000.0
2006-05-15 08:50:00,0.69119,0.69136,0.68946,0.69061,148200000.0
2006-05-15 08:55:00,0.69075,0.69104,0.68778,0.68971,179200000.0
2006-05-15 09:00:00,0.6899,0.69066,0.68972,0.69056,198400000.0
2006-05-15 09:05:00,0.69022,0.69116,0.69008,0.69086,166400000.0
2006-05-15 09:10:00,0.69073,0.69121,0.69034,0.6907,187600000.0
2006-05-15 09:15:00,0.69102,0.69188,0.68904,0.69128,176000000.0
2006-05-15 09:20:00,0.69092,0.6914,0.69013,0.69033,134400000.0
2006-05-15 09:25:00,0.68978,0.69037,0.68921,0.68921,182400000.0
2006-05-15 09:30:00,0.68962,0.68997,0.68842,0.68912,201600000.0
2006-05-15 09:35:00,0.6892,0.68969,0.68757,0.6894,171600000.0
2006-05-15 09:40:00,0.68951,0.69069,0.68781,0.69042,190400000.0
2006-05-15 09:45:00,0.69074,0.69102,0.6902,0.69066,172800000.0
2006-05-15 09:50:00,0.69076,0.69083,0.6895,0.69042,177000000.0
2006-05-15 09:55:00,0.68999,0.69092,0.68982,0.69068,196800000.0
2006-05-15 10:00:00,0.69071,0.69127,0.69016,0.69074,211600000.0
2006-05-15 10:05:00,0.69074,0.69102,0.68974,0.69026,222400000.0
2006-05-15 10:10:00,0.69038,0.69107,0.69001,0.69094,205200000.0
2006-05-15 10:15:00,0.69102,0.69115,0.69035,0.69093,192800000.0
2006-05-15 10:20:00,0.6908,0.69104,0.68897,0.69047,201000000.0
2006-05-15 10:25:00,0.69014,0.69105,0.6901,0.69079,182800000.0
2006-05-15 10:30:00,0.69085,0.69106,0.68949,0.68985,157200000.0
2006-05-15 10:35:00,0.68984,0.6905,0.68959,0.69015,192400000.0
2006-05-15 10:40:00,0.69009,0.69042,0.68961,0.68961,168000000.0
2006-05-15 10:45:00,0.68978,0.69017,0.68905,0.69011,207200000.0
2006-05-15 10:50:00,0.69005,0.69021,0.68933,0.68998,202000000.0
2006-05-15 10:55:00,0.68932,0.6902,0.68928,0.68934,201000000.0
2006-05-15 11:00:00,0.68994,0.69046,0.68939,0.69046,196200000.0
2006-05-15 11:05:00,0.69046,0.69121,0.68878,0.6907,192400000.0
2006-05-15 11:10:00,0.69093,0.69096,0.68993,0.69027,206800000.0
2006-05-15 11:15:00,0.6902,0.69107,0.69019,0.69081,158800000.0
2006-05-15 11:20:00,0.69085,0.69102,0.68993,0.69065,196800000.0
2006-05-15 11:25:00,0.69097,0.69116,0.69037,0.69085,129600000.0
2006-05-15 11:30:00,0.69122,0.69126,0.69013,0.69061,153600000.0
2006-05-15 11:35:00,0.69033,0.69164,0.69025,0.69123,192000000.0
2006-05-15 11:40:00,0.69128,0.69213,0.69105,0.69163,154000000.0
2006-05-15 11:45:00,0.69164,0.6924,0.69116,0.69177,197200000.0
2006-05-15 11:50:00,0.6917,0.69209,0.69003,0.69202,172800000.0
2006-05-15 11:55:00,0.69189,0.69207,0.69114,0.69132,177600000.0
2006-05-15 12:00:00,0.69136,0.69141,0.68989,0.69079,225400000.0
2006-05-15 12:05:00,0.69127,0.69131,0.69013,0.69077,196200000.0
2006-05-15 12:10:00,0.69094,0.69169,0.69078,0.69116,220800000.0
2006-05-15 12:15:00,0.69121,0.69212,0.6911,0.69166,187200000.0
2006-05-15 12:20:00,0.69131,0.69165,0.6891,0.69076,199800000.0
2006-05-15 12:25:00,0.69135,0.69162,0.68943,0.69085,181800000.0
2006-05-15 12:30:00,0.69127,0.69233,0.69086,0.69198,187200000.0
2006-05-15 12:35:00,0.69222,0.69278,0.69195,0.69226,166200000.0
2006-05-15 12:40:00,0.69245,0.69288,0.69206,0.69247,214800000.0
2006-05-15 12:45:00,0.69219,0.6934,0.69218,0.69297,196800000.0
2006-05-15 12:50:00,0.69294,0.69323,0.69201,0.69274,176400000.0
2006-05-15 12:55:00,0.69257,0.69295,0.6923,0.69258,139200000.0
2006-05-15 13:00:00,0.6925,0.69292,0.6915,0.692,182400000.0
2006-05-15 13:05:00,0.6921,0.69263,0.69182,0.69254,163200000.0
2006-05-15 13:10:00,0.69256,0.69265,0.69179,0.69217,196800000.0
2006-05-15 13:15:00,0.69211,0.69256,0.69195,0.69224,159400000.0
2006-05-15 13:20:00,0.69238,0.69306,0.69166,0.69281,187000000.0
2006-05-15 13:25:00,0.69314,0.69317,0.69191,0.69245,178000000.0
2006-05-15 13:30:00,0.69236,0.6927,0.69163,0.6925,192000000.0
2006-05-15 13:35:00,0.69236,0.6927,0.69207,0.69244,167400000.0
2006-05-15 13:40:00,0.69274,0.69348,0.69256,0.69298,206400000.0
2006-05-15 13:45:00,0.69291,0.69364,0.69232,0.69364,388200000.0
2006-05-15 13:50:00,0.69337,0.69361,0.69188,0.69349,293600000.0
2006-05-15 13:55:00,0.69311,0.69365,0.69286,0.69306,201600000.0
2006-05-15 14:00:00,0.69298,0.69374,0.69291,0.69299,270400000.0
2006-05-15 14:05:00,0.69282,0.6935,0.69256,0.69298,244800000.0
2006-05-15 14:10:00,0.6931,0.6936,0.69261,0.6931,287200000.0
2006-05-15 14:15:00,0.6935,0.69373,0.6927,0.69346,264400000.0
2006-05-15 14:20:00,0.6937,0.69402,0.69325,0.69348,279200000.0
2006-05-15 14:25:00,0.69333,0.69372,0.69281,0.69317,618000000.0
2006-05-15 14:30:00,0.69308,0.69361,0.6927,0.69334,259600000.0
2006-05-15 14:35:00,0.69308,0.69356,0.69265,0.69309,376400000.0
2006-05-15 14:40:00,0.69325,0.69371,0.69284,0.69318,412800000.0
2006-05-15 14:45:00,0.69365,0.69371,0.69295,0.69315,297000000.0
2006-05-15 14:50:00,0.69298,0.69375,0.69283,0.69332,288400000.0
2006-05-15 14:55:00,0.69368,0.69404,0.69298,0.69355,265200000.0
2006-05-15 15:00:00,0.6937,0.69485,0.69336,0.69485,325800000.0
2006-05-15 15:05:00,0.69452,0.69639,0.69446,0.69583,235200000.0
2006-05-15 15:10:00,0.69623,0.69628,0.69489,0.69505,451600000.0
2006-05-15 15:15:00,0.69501,0.69592,0.69381,0.69574,242600000.0
2006-05-15 15:20:00,0.69507,0.69563,0.69294,0.69316,330000000.0
2006-05-15 15:25:00,0.69329,0.69343,0.69069,0.69319,412600000.0
2006-05-15 15:30:00,0.69116,0.69362,0.69035,0.69304,408400000.0
2006-05-15 15:35:00,0.69324,0.69332,0.69268,0.69326,431200000.0
2006-05-15 15:40:00,0.69275,0.6934,0.69265,0.69291,291600000.0
2006-05-15 15:45:00,0.69306,0.69334,0.69153,0.69163,360400000.0
2006-05-15 15:50:00,0.69194,0.69275,0.69154,0.69247,353200000.0
2006-05-15 15:55:00,0.69295,0.69313,0.69214,0.69242,272800000.0
2006-05-15 16:00:00,0.69228,0.69286,0.69196,0.6923,495000000.0
2006-05-15 16:05:00,0.69207,0.6924,0.69136,0.69159,566600000.0
2006-05-15 16:10:00,0.69127,0.69295,0.68931,0.69257,426600000.0
2006-05-15 16:15:00,0.69248,0.69284,0.69212,0.69224,397200000.0
2006-05-15 16:20:00,0.69195,0.6926,0.69178,0.69234,413800000.0
2006-05-15 16:25:00,0.69248,0.69277,0.69187,0.69237,287200000.0
2006-05-15 16:30:00,0.69212,0.69242,0.69171,0.69188,745600000.0
2006-05-15 16:35:00,0.69183,0.6922,0.6912,0.69135,547200000.0
2006-05-15 16:40:00,0.6911,0.69154,0.69077,0.69097,408200000.0
2006-05-15 16:45:00,0.69113,0.69113,0.68996,0.69041,776000000.0
2006-05-15 16:50:00,0.69082,0.69143,0.69013,0.69143,593400000.0
2006-05-15 16:55:00,0.69139,0.69188,0.6907,0.69188,599400000.0
2006-05-15 17:00:00,0.69149,0.6918,0.69097,0.69176,726600000.0
2006-05-15 17:05:00,0.69193,0.692,0.69112,0.69195,479400000.0
2006-05-15 17:10:00,0.69163,0.6921,0.69137,0.69166,540600000.0
2006-05-15 17:15:00,0.69177,0.69271,0.6916,0.69242,507600000.0
2006-05-15 17:20:00,0.6926,0.6926,0.69133,0.69153,286400000.0
2006-05-15 17:25:00,0.6916,0.69187,0.69115,0.6916,345600000.0
2006-05-15 17:30:00,0.6919,0.69232,0.69084,0.69091,460800000.0
2006-05-15 17:35:00,0.69184,0.69294,0.69167,0.69264,815800000.0
2006-05-15 17:40:00,0.69315,0.6935,0.69263,0.6932,370400000.0
2006-05-15 17:45:00,0.69346,0.69373,0.69286,0.69366,648200000.0
2006-05-15 17:50:00,0.69336,0.69391,0.69232,0.69283,481000000.0
2006-05-15 17:55:00,0.693,0.69336,0.6927,0.6928,858000000.0
2006-05-15 18:00:00,0.69284,0.69308,0.69224,0.69231,598400000.0
2006-05-15 18:05:00,0.69274,0.69275,0.69197,0.69246,979600000.0
2006-05-15 18:10:00,0.69212,0.6927,0.69194,0.69245,317200000.0
2006-05-15 18:15:00,0.69235,0.69243,0.69182,0.69217,362600000.0
2006-05-15 18:20:00,0.69232,0.69234,0.69142,0.69206,468400000.0
2006-05-15 18:25:00,0.69257,0.69282,0.69196,0.6925,325800000.0
2006-05-15 18:30:00,0.69228,0.69266,0.69004,0.69232,245000000.0
2006-05-15 18:35:00,0.69231,0.69244,0.6913,0.69233,240000000.0
2006-05-15 18:40:00,0.69205,0.69257,0.69184,0.69252,201600000.0
2006-05-15 18:45:00,0.69244,0.69244,0.691,0.69144,355600000.0
2006-05-15 18:50:00,0.69153,0.69192,0.69076,0.69094,206800000.0
2006-05-15 18:55:00,0.69102,0.69156,0.69075,0.69094,240000000.0
2006-05-15 19:00:00,0.69103,0.69157,0.69071,0.69112,196800000.0
2006-05-15 19:05:00,0.69105,0.69139,0.69061,0.69071,509000000.0
2006-05-15 19:10:00,0.69086,0.6915,0.69043,0.69127,244800000.0
2006-05-15 19:15:00,0.69099,0.6914,0.6908,0.69086,126400000.0
2006-05-15 19:20:00,0.69134,0.69134,0.69071,0.6909,105600000.0
2006-05-15 19:25:00,0.69056,0.6911,0.69044,0.69082,128400000.0
2006-05-15 19:30:00,0.69075,0.69114,0.69045,0.69108,170000000.0
2006-05-15 19:35:00,0.69082,0.69111,0.69,0.69048,134400000.0
2006-05-15 19:40:00,0.68991,0.69087,0.68971,0.69052,214200000.0
2006-05-15 19:45:00,0.69077,0.69131,0.6903,0.6911,163000000.0
2006-05-15 19:50:00,0.69086,0.69118,0.69045,0.69079,144000000.0
2006-05-15 19:55:00,0.69065,0.69095,0.69016,0.6907,178000000.0
2006-05-15 20:00:00,0.69083,0.69121,0.68962,0.69085,177000000.0
2006-05-15 20:05:00,0.69075,0.69108,0.69038,0.6909,170400000.0
2006-05-15 20:10:00,0.69049,0.69077,0.68912,0.68912,132800000.0
2006-05-15 20:15:00,0.69012,0.69065,0.68996,0.6904,162600000.0
2006-05-15 20:20:00,0.69027,0.69087,0.68832,0.69087,162600000.0
2006-05-15 20:25:00,0.69041,0.69094,0.69036,0.69093,166800000.0
2006-05-15 20:30:00,0.69078,0.69088,0.69014,0.69051,142800000.0
2006-05-15 20:35:00,0.69044,0.69111,0.69041,0.69065,192400000.0
2006-05-15 20:40:00,0.6909,0.69111,0.69047,0.6908,131200000.0
2006-05-15 20:45:00,0.69057,0.6909,0.68984,0.68991,120400000.0
2006-05-15 20:50:00,0.69016,0.69059,0.68856,0.6901,149200000.0
2006-05-15 20:55:00,0.68962,0.69007,0.68944,0.68972,167400000.0
2006-05-15 21:00:00,0.68988,0.68994,0.68924,0.68927,137400000.0
2006-05-15 21:05:00,0.68937,0.68967,0.68905,0.68935,105000000.0
2006-05-15 21:10:00,0.68927,0.68954,0.68906,0.68912,43200000.0
2006-05-15 21:15:00,0.68944,0.68951,0.68872,0.68919,139000000.0
2006-05-15 21:20:00,0.68919,0.68943,0.6887,0.68926,99000000.0
2006-05-15 21:25:00,0.68932,0.68932,0.68676,0.68894,78400000.0
2006-05-15 21:30:00,0.68926,0.68955,0.68893,0.68912,126400000.0
2006-05-15 21:35:00,0.68885,0.6893,0.68873,0.68928,124800000.0
2006-05-15 21:40:00,0.68898,0.68938,0.6887,0.68932,76800000.0
2006-05-15 21:45:00,0.68914,0.68976,0.68892,0.68934,194000000.0
2006-05-15 21:50:00,0.68967,0.69013,0.68927,0.68963,159400000.0
2006-05-15 21:55:00,0.6895,0.69008,0.68856,0.68966,62800000.0
2006-05-15 22:00:00,0.68952,0.68998,0.68895,0.68944,179600000.0
2006-05-15 22:05:00,0.68902,0.68964,0.68882,0.68936,198400000.0
2006-05-15 22:10:00,0.6896,0.69001,0.6893,0.68952,147600000.0
2006-05-15 22:15:00,0.68964,0.69,0.68926,0.68961,86400000.0
2006-05-15 22:20:00,0.68947,0.6901,0.68937,0.68979,94400000.0
2006-05-15 22:25:00,0.69011,0.69011,0.68936,0.68936,99600000.0
2006-05-15 22:30:00,0.68953,0.68985,0.68856,0.68941,148200000.0
2006-05-15 22:35:00,0.68952,0.68983,0.68926,0.68983,92800000.0
2006-05-15 22:40:00,0.68966,0.68988,0.68937,0.68956,38400000.0
2006-05-15 22:45:00,0.68979,0.6898,0.68921,0.68968,115200000.0
2006-05-15 22:50:00,0.68959,0.68959,0.68868,0.68894,94400000.0
2006-05-15 22:55:00,0.68884,0.68953,0.68884,0.68929,70400000.0
2006-05-15 23:25:00,0.68885,0.68932,0.68879,0.68922,33600000.0
2006-05-15 23:30:00,0.68808,0.68926,0.68669,0.68883,70400000.0
2006-05-15 23:35:00,0.68925,0.68925,0.68867,0.68895,24000000.0
2006-05-15 23:40:00,0.68913,0.68942,0.68867,0.68912,62400000.0
2006-05-15 23:45:00,0.68908,0.68957,0.68901,0.68957,38400000.0
2006-05-15 23:50:00,0.6894,0.68974,0.6891,0.68948,76800000.0
2006-05-15 23:55:00,0.68939,0.69004,0.68935,0.6898,116000000.0
2006-05-16 00:00:00,0.68999,0.68999,0.68861,0.68935,144000000.0
2006-05-16 00:05:00,0.68916,0.68947,0.68893,0.68947,72000000.0
2006-05-16 00:10:00,0.68958,0.69013,0.68915,0.68981,90000000.0
2006-05-16 00:15:00,0.68988,0.69027,0.68969,0.69003,62400000.0
2006-05-16 00:20:00,0.68993,0.69053,0.68993,0.69053,115200000.0
2006-05-16 00:25:00,0.6901,0.6906,0.69009,0.69052,62400000.0
2006-05-16 00:30:00,0.69006,0.69084,0.69004,0.69055,163000000.0
2006-05-16 00:35:00,0.6907,0.69093,0.6904,0.69066,32000000.0
2006-05-16 00:40:00,0.69043,0.69087,0.69026,0.69086,46400000.0
2006-05-16 00:45:00,0.69022,0.69093,0.68995,0.69042,136000000.0
2006-05-16 00:50:00,0.69068,0.69074,0.6902,0.69041,67200000.0
2006-05-16 00:55:00,0.6907,0.69072,0.68992,0.68994,110400000.0
2006-05-16 01:00:00,0.69021,0.69026,0.68911,0.68952,168000000.0
2006-05-16 01:05:00,0.68973,0.69032,0.68866,0.69011,182800000.0
2006-05-16 01:10:00,0.68981,0.69007,0.68952,0.68968,32000000.0
2006-05-16 01:15:00,0.69001,0.69002,0.68947,0.6899,76800000.0
2006-05-16 01:20:00,0.6895,0.69019,0.68796,0.68967,120000000.0
2006-05-16 01:25:00,0.68997,0.69052,0.68971,0.69029,163200000.0
2006-05-16 01:30:00,0.69025,0.69076,0.68901,0.69076,64000000.0
2006-05-16 01:35:00,0.69077,0.69077,0.68939,0.68973,129600000.0
2006-05-16 01:40:00,0.69037,0.69053,0.68986,0.69015,174800000.0
2006-05-16 01:45:00,0.69043,0.69082,0.69,0.69077,84200000.0
2006-05-16 01:50:00,0.69032,0.69083,0.69004,0.69028,153600000.0
2006-05-16 01:55:00,0.69052,0.69071,0.68988,0.69047,130000000.0
2006-05-16 02:00:00,0.69065,0.69065,0.69005,0.69054,118400000.0
2006-05-16 02:05:00,0.69056,0.69103,0.69015,0.69076,105600000.0
2006-05-16 02:10:00,0.69058,0.69089,0.68999,0.69,131200000.0
2006-05-16 02:15:00,0.69,0.69068,0.68969,0.69032,129600000.0
2006-05-16 02:20:00,0.69061,0.69087,0.69011,0.69063,163200000.0
2006-05-16 02:25:00,0.69043,0.69128,0.68933,0.69045,115400000.0
2006-05-16 02:30:00,0.69105,0.69131,0.69076,0.69124,62400000.0
2006-05-16 02:35:00,0.69081,0.69134,0.69081,0.69124,33600000.0
2006-05-16 02:40:00,0.69125,0.6921,0.6884,0.6921,108200000.0
2006-05-16 02:45:00,0.69176,0.69204,0.69097,0.69171,118800000.0
2006-05-16 02:50:00,0.6918,0.69224,0.69153,0.69171,135400000.0
2006-05-16 02:55:00,0.69184,0.69229,0.69179,0.69198,58600000.0
2006-05-16 03:00:00,0.69219,0.69252,0.69166,0.69175,177000000.0
2006-05-16 03:05:00,0.69219,0.69219,0.69121,0.69132,168000000.0
2006-05-16 03:10:00,0.69162,0.69219,0.69137,0.69219,196200000.0
2006-05-16 03:15:00,0.69181,0.69222,0.68987,0.69185,168000000.0
2006-05-16 03:20:00,0.69157,0.69204,0.69129,0.69142,105600000.0
2006-05-16 03:25:00,0.69174,0.69181,0.69111,0.69181,101200000.0
2006-05-16 03:30:00,0.69155,0.6921,0.69145,0.69181,131200000.0
2006-05-16 03:35:00,0.69206,0.6921,0.69127,0.69146,148800000.0
2006-05-16 03:40:00,0.69197,0.6923,0.69164,0.692,139200000.0
2006-05-16 03:45:00,0.69197,0.6924,0.69168,0.69202,104000000.0
2006-05-16 03:50:00,0.69156,0.69293,0.69021,0.69263,177800000.0
2006-05-16 03:55:00,0.6928,0.69296,0.69215,0.69221,254400000.0
2006-05-16 04:00:00,0.69237,0.6927,0.69214,0.69237,56000000.0
2006-05-16 04:05:00,0.69252,0.69262,0.69159,0.69219,157200000.0
2006-05-16 04:10:00,0.69217,0.6924,0.69183,0.69183,78400000.0
2006-05-16 04:15:00,0.69235,0.69235,0.6915,0.69174,89600000.0
2006-05-16 04:20:00,0.6919,0.69217,0.69007,0.6916,129600000.0
2006-05-16 04:25:00,0.69211,0.69219,0.69154,0.69187,86400000.0
2006-05-16 04:30:00,0.69213,0.69227,0.69176,0.69194,67200000.0
2006-05-16 04:35:00,0.69214,0.69221,0.69159,0.69193,101000000.0
2006-05-16 04:40:00,0.69212,0.69218,0.69162,0.69181,72400000.0
2006-05-16 04:50:00,0.69176,0.69201,0.69155,0.69171,23400000.0
2006-05-16 04:55:00,0.69176,0.69214,0.6916,0.69191,43200000.0
2006-05-16 05:05:00,0.69168,0.69224,0.69133,0.69224,190800000.0
2006-05-16 05:10:00,0.69192,0.69252,0.69181,0.69211,75200000.0
2006-05-16 05:15:00,0.69214,0.69253,0.69193,0.69218,134400000.0
2006-05-16 05:20:00,0.69198,0.69261,0.69192,0.69251,152800000.0
2006-05-16 05:25:00,0.69208,0.69248,0.69191,0.69218,86200000.0
2006-05-16 05:30:00,0.69207,0.69238,0.69186,0.69236,38400000.0
2006-05-16 05:35:00,0.69232,0.69272,0.69185,0.69207,121600000.0
2006-05-16 05:40:00,0.69161,0.6928,0.68963,0.69245,162600000.0
2006-05-16 05:45:00,0.69251,0.69297,0.69229,0.69239,116600000.0
2006-05-16 05:50:00,0.69258,0.69297,0.69224,0.69267,157200000.0
2006-05-16 05:55:00,0.6929,0.6929,0.69225,0.69256,104400000.0
2006-05-16 06:00:00,0.69248,0.69289,0.69203,0.69263,62400000.0
2006-05-16 06:05:00,0.69266,0.69299,0.69232,0.69263,147200000.0
2006-05-16 06:10:00,0.69239,0.69293,0.69219,0.69264,108800000.0
2006-05-16 06:15:00,0.69225,0.69258,0.68968,0.68968,176200000.0
2006-05-16 06:20:00,0.69014,0.69042,0.68962,0.69002,142400000.0
2006-05-16 06:25:00,0.6904,0.69064,0.68995,0.69032,85200000.0
2006-05-16 06:30:00,0.69029,0.69094,0.69011,0.69087,122600000.0
2006-05-16 06:35:00,0.69071,0.69101,0.69043,0.69048,99000000.0
2006-05-16 06:40:00,0.69102,0.69108,0.69021,0.69068,138600000.0
2006-05-16 06:45:00,0.69038,0.69168,0.69038,0.69132,164800000.0
2006-05-16 06:50:00,0.6913,0.69227,0.69128,0.69202,185400000.0
2006-05-16 06:55:00,0.69179,0.69225,0.69155,0.69177,165800000.0
2006-05-16 07:00:00,0.69211,0.69219,0.69163,0.6919,142400000.0
2006-05-16 07:05:00,0.69187,0.69222,0.69148,0.69222,147600000.0
2006-05-16 07:10:00,0.69239,0.69242,0.69195,0.69217,76800000.0
2006-05-16 07:15:00,0.69193,0.69238,0.69167,0.6923,107200000.0
2006-05-16 07:20:00,0.69203,0.69239,0.69172,0.69209,97600000.0
2006-05-16 07:25:00,0.69213,0.69245,0.69172,0.6919,174800000.0
2006-05-16 07:30:00,0.6919,0.6924,0.6917,0.69229,125200000.0
2006-05-16 07:35:00,0.69209,0.69231,0.69139,0.69183,125200000.0
2006-05-16 07:40:00,0.6918,0.69211,0.69155,0.69199,62200000.0
2006-05-16 07:45:00,0.69144,0.69188,0.69117,0.69135,149600000.0
2006-05-16 07:50:00,0.6915,0.69199,0.69003,0.69116,225600000.0
2006-05-16 07:55:00,0.6917,0.69209,0.69135,0.69209,77200000.0
2006-05-16 08:00:00,0.69171,0.69222,0.69136,0.69212,211600000.0
2006-05-16 08:05:00,0.69199,0.69225,0.69123,0.69173,158200000.0
2006-05-16 08:10:00,0.69153,0.692,0.69091,0.69107,180600000.0
2006-05-16 08:15:00,0.69137,0.69152,0.6907,0.6915,172800000.0
2006-05-16 08:20:00,0.6915,0.69189,0.68932,0.69129,139200000.0
2006-05-16 08:25:00,0.69117,0.69149,0.69057,0.69125,177600000.0
2006-05-16 08:30:00,0.69129,0.69162,0.69079,0.69113,207600000.0
2006-05-16 08:35:00,0.69149,0.69162,0.69086,0.69132,148800000.0
2006-05-16 08:40:00,0.69141,0.69207,0.69046,0.69164,191400000.0
2006-05-16 08:45:00,0.69163,0.692,0.69113,0.69148,172800000.0
2006-05-16 08:50:00,0.69146,0.69185,0.68922,0.69158,142400000.0
2006-05-16 08:55:00,0.69157,0.69235,0.68976,0.69187,140800000.0
2006-05-16 09:00:00,0.69203,0.69286,0.69203,0.69227,193600000.0
2006-05-16 09:05:00,0.69242,0.69313,0.69225,0.69255,169600000.0
2006-05-16 09:10:00,0.69273,0.69304,0.692,0.69267,187200000.0
2006-05-16 09:15:00,0.69244,0.69312,0.69044,0.69225,158800000.0
2006-05-16 09:20:00,0.69194,0.69289,0.69189,0.69242,172800000.0
2006-05-16 09:25:00,0.69222,0.69314,0.69222,0.69308,183600000.0
2006-05-16 09:30:00,0.69288,0.69336,0.69268,0.69282,202000000.0
2006-05-16 09:35:00,0.6929,0.69381,0.69283,0.69323,149200000.0
2006-05-16 09:40:00,0.69324,0.69362,0.69141,0.69334,190400000.0
2006-05-16 09:45:00,0.69303,0.69395,0.69281,0.69347,204200000.0
2006-05-16 09:50:00,0.69332,0.69398,0.69328,0.69345,177000000.0
2006-05-16 09:55:00,0.69386,0.69402,0.69345,0.69353,163200000.0
2006-05-16 10:00:00,0.69387,0.69417,0.69332,0.69359,163400000.0
2006-05-16 10:05:00,0.69364,0.6941,0.69336,0.69356,144000000.0
2006-05-16 10:10:00,0.69394,0.69418,0.69327,0.69372,206800000.0
2006-05-16 10:15:00,0.69386,0.69426,0.69351,0.69396,191400000.0
2006-05-16 10:20:00,0.69404,0.69513,0.6931,0.69433,201000000.0
2006-05-16 10:25:00,0.69441,0.69489,0.69394,0.69436,188200000.0
2006-05-16 10:30:00,0.69395,0.69432,0.69264,0.69361,211600000.0
2006-05-16 10:35:00,0.69314,0.69341,0.69251,0.69283,190800000.0
2006-05-16 10:40:00,0.69272,0.69351,0.69216,0.69305,196200000.0
2006-05-16 10:45:00,0.69359,0.69362,0.69265,0.69299,205800000.0
2006-05-16 10:50:00,0.69292,0.69334,0.69266,0.69287,202000000.0
2006-05-16 10:55:00,0.6931,0.69363,0.69201,0.69216,201000000.0
2006-05-16 11:00:00,0.69251,0.69321,0.69215,0.69278,186600000.0
2006-05-16 11:05:00,0.69265,0.69319,0.69143,0.6928,164200000.0
2006-05-16 11:10:00,0.69307,0.69315,0.69242,0.69266,206200000.0
2006-05-16 11:15:00,0.69285,0.69315,0.69245,0.69306,67200000.0
2006-05-16 11:20:00,0.69275,0.6932,0.69249,0.69317,158200000.0
2006-05-16 11:25:00,0.69287,0.69318,0.69242,0.69293,170600000.0
2006-05-16 11:30:00,0.69284,0.69345,0.69242,0.69329,191800000.0
2006-05-16 11:35:00,0.69326,0.69337,0.6926,0.69325,192400000.0
2006-05-16 11:40:00,0.69282,0.69361,0.69282,0.69328,52800000.0
2006-05-16 11:45:00,0.69328,0.69404,0.69267,0.69377,148200000.0
2006-05-16 11:50:00,0.69376,0.6942,0.69131,0.69417,211200000.0
2006-05-16 11:55:00,0.69404,0.69424,0.69353,0.69379,139600000.0
2006-05-16 12:00:00,0.69355,0.69473,0.69355,0.69448,172800000.0
2006-05-16 12:05:00,0.69447,0.69482,0.69391,0.69423,196600000.0
2006-05-16 12:10:00,0.69419,0.69458,0.69393,0.69439,187200000.0
2006-05-16 12:15:00,0.69435,0.6946,0.69394,0.6946,153600000.0
2006-05-16 12:20:00,0.69416,0.6947,0.69158,0.6941,113600000.0
2006-05-16 12:25:00,0.69456,0.69456,0.6926,0.694,182400000.0
2006-05-16 12:30:00,0.69398,0.69425,0.69337,0.69388,186600000.0
2006-05-16 12:35:00,0.6938,0.69441,0.69351,0.69428,203200000.0
2006-05-16 12:40:00,0.69379,0.69442,0.69317,0.69334,216000000.0
2006-05-16 12:45:00,0.69298,0.69369,0.69255,0.69311,197400000.0
2006-05-16 12:50:00,0.69321,0.69327,0.6924,0.69284,211200000.0
2006-05-16 12:55:00,0.69327,0.69327,0.69244,0.69267,167400000.0
2006-05-16 13:00:00,0.69302,0.69319,0.692,0.6928,182600000.0
2006-05-16 13:05:00,0.69286,0.69361,0.69265,0.69331,174800000.0
2006-05-16 13:10:00,0.69334,0.69362,0.69272,0.6931,197200000.0
2006-05-16 13:15:00,0.6929,0.6935,0.69275,0.6929,210600000.0
2006-05-16 13:20:00,0.69323,0.69343,0.69273,0.69296,149200000.0
2006-05-16 13:25:00,0.69298,0.69346,0.69178,0.69178,188800000.0
2006-05-16 13:30:00,0.69176,0.69259,0.69155,0.69188,168000000.0
2006-05-16 13:35:00,0.69221,0.69245,0.69164,0.69215,206400000.0
2006-05-16 13:40:00,0.69227,0.69258,0.69184,0.69254,205800000.0
2006-05-16 13:45:00,0.69232,0.69289,0.69217,0.69242,133800000.0
2006-05-16 13:50:00,0.69245,0.69272,0.68987,0.69202,216000000.0
2006-05-16 13:55:00,0.69172,0.69219,0.69138,0.69172,200400000.0
2006-05-16 14:00:00,0.69184,0.6923,0.6915,0.69157,236000000.0
2006-05-16 14:05:00,0.69185,0.69187,0.691,0.69112,244000000.0
2006-05-16 14:10:00,0.69136,0.69156,0.69089,0.6913,163200000.0
2006-05-16 14:15:00,0.69081,0.6913,0.69055,0.69127,264000000.0
2006-05-16 14:20:00,0.69104,0.69153,0.6907,0.69098,284200000.0
2006-05-16 14:25:00,0.69134,0.69173,0.69082,0.69108,565200000.0
2006-05-16 14:30:00,0.69134,0.6916,0.69004,0.69075,209000000.0
2006-05-16 14:35:00,0.6907,0.69157,0.6905,0.69109,378600000.0
2006-05-16 14:40:00,0.69094,0.69138,0.69014,0.69051,485000000.0
2006-05-16 14:45:00,0.69037,0.69094,0.69008,0.69018,297600000.0
2006-05-16 14:50:00,0.69007,0.69055,0.68947,0.68975,328200000.0
2006-05-16 14:55:00,0.68982,0.69041,0.68952,0.69006,264000000.0
2006-05-16 15:00:00,0.69002,0.69053,0.68934,0.6902,326400000.0
2006-05-16 15:05:00,0.69015,0.69111,0.68985,0.69086,235600000.0
2006-05-16 15:10:00,0.69119,0.6918,0.69089,0.69167,341800000.0
2006-05-16 15:15:00,0.69163,0.69186,0.68897,0.69137,252800000.0
2006-05-16 15:20:00,0.69163,0.69205,0.69124,0.69159,324800000.0
2006-05-16 15:25:00,0.69185,0.69185,0.68988,0.69152,413000000.0
2006-05-16 15:30:00,0.68944,0.69187,0.68853,0.69141,404800000.0
2006-05-16 15:35:00,0.69145,0.69162,0.69064,0.69115,431600000.0
2006-05-16 15:40:00,0.69085,0.69175,0.69085,0.69106,292200000.0
2006-05-16 15:45:00,0.69079,0.69158,0.69068,0.69132,361600000.0
2006-05-16 15:50:00,0.69129,0.69172,0.69107,0.6914,356000000.0
2006-05-16 15:55:00,0.69145,0.69209,0.69121,0.69206,274000000.0
2006-05-16 16:00:00,0.69209,0.69217,0.6912,0.69143,493200000.0
2006-05-16 16:05:00,0.69125,0.69197,0.69096,0.69197,565200000.0
2006-05-16 16:10:00,0.69145,0.69199,0.69012,0.69129,428400000.0
2006-05-16 16:15:00,0.69168,0.69177,0.69116,0.69135,316200000.0
2006-05-16 16:20:00,0.69142,0.69181,0.69117,0.69171,405600000.0
2006-05-16 16:25:00,0.69123,0.69179,0.69113,0.69145,287800000.0
2006-05-16 16:30:00,0.69149,0.69246,0.69134,0.69214,746000000.0
2006-05-16 16:35:00,0.6923,0.69244,0.69172,0.69186,547800000.0
2006-05-16 16:40:00,0.69198,0.69248,0.69181,0.69194,407400000.0
2006-05-16 16:45:00,0.69246,0.69246,0.69176,0.69235,743400000.0
2006-05-16 16:50:00,0.69218,0.69336,0.69205,0.69289,312400000.0
2006-05-16 16:55:00,0.69357,0.69403,0.69308,0.69378,602600000.0
2006-05-16 17:00:00,0.69345,0.6937,0.69252,0.69323,718200000.0
2006-05-16 17:05:00,0.69291,0.69376,0.69278,0.69301,478800000.0
2006-05-16 17:10:00,0.69322,0.69353,0.69231,0.6925,541200000.0
2006-05-16 17:15:00,0.69184,0.6923,0.69164,0.69195,506600000.0
2006-05-16 17:20:00,0.69202,0.69309,0.69202,0.69282,287400000.0
2006-05-16 17:25:00,0.69235,0.69289,0.69215,0.69285,206800000.0
2006-05-16 17:30:00,0.69268,0.69291,0.69198,0.6924,460000000.0
2006-05-16 17:35:00,0.69258,0.69295,0.69215,0.69275,814200000.0
2006-05-16 17:40:00,0.69281,0.69334,0.69245,0.69272,370800000.0
2006-05-16 17:45:00,0.69312,0.69327,0.69254,0.69303,598600000.0
2006-05-16 17:50:00,0.69298,0.69332,0.69267,0.69307,492600000.0
2006-05-16 17:55:00,0.69318,0.6934,0.69245,0.69293,857600000.0
2006-05-16 18:00:00,0.69268,0.69295,0.69223,0.69265,415800000.0
2006-05-16 18:05:00,0.69223,0.69247,0.69166,0.69218,983600000.0
2006-05-16 18:10:00,0.69225,0.69229,0.69182,0.69207,226000000.0
2006-05-16 18:15:00,0.69232,0.69232,0.69133,0.69176,350800000.0
2006-05-16 18:20:00,0.69137,0.69195,0.69108,0.69184,416400000.0
2006-05-16 18:25:00,0.69126,0.69202,0.69082,0.6917,331200000.0
2006-05-16 18:30:00,0.69154,0.69209,0.68982,0.69121,150400000.0
2006-05-16 18:35:00,0.6911,0.6915,0.68997,0.6915,240400000.0
2006-05-16 18:40:00,0.69113,0.69156,0.69094,0.69104,168000000.0
2006-05-16 18:45:00,0.69118,0.6917,0.69037,0.6911,153000000.0
2006-05-16 18:50:00,0.69065,0.69159,0.69059,0.69128,96000000.0
2006-05-16 18:55:00,0.69145,0.69205,0.69115,0.69204,241000000.0
2006-05-16 19:00:00,0.69212,0.69227,0.69127,0.69202,158800000.0
2006-05-16 19:05:00,0.69176,0.69236,0.69176,0.69205,508600000.0
2006-05-16 19:10:00,0.69218,0.69265,0.69186,0.69265,153600000.0
2006-05-16 19:15:00,0.69238,0.69303,0.69198,0.69293,156600000.0
2006-05-16 19:20:00,0.69271,0.69368,0.69247,0.6931,192800000.0
2006-05-16 19:25:00,0.69368,0.69368,0.69277,0.69332,176000000.0
2006-05-16 19:30:00,0.69299,0.69445,0.69278,0.69415,136000000.0
2006-05-16 19:35:00,0.69433,0.69445,0.6934,0.69368,142400000.0
2006-05-16 19:40:00,0.69363,0.69397,0.69328,0.69365,156800000.0
2006-05-16 19:45:00,0.69369,0.69434,0.69352,0.69395,121600000.0
2006-05-16 19:50:00,0.69408,0.69449,0.69375,0.69421,178000000.0
2006-05-16 19:55:00,0.6944,0.69455,0.69375,0.69421,177600000.0
2006-05-16 20:00:00,0.69425,0.69469,0.69214,0.6944,178000000.0
2006-05-16 20:05:00,0.69409,0.69459,0.69395,0.69428,100800000.0
2006-05-16 20:10:00,0.69426,0.69474,0.6941,0.69427,131600000.0
2006-05-16 20:15:00,0.69451,0.69495,0.69428,0.6945,105000000.0
2006-05-16 20:20:00,0.69439,0.69484,0.69216,0.69463,146600000.0
2006-05-16 20:25:00,0.69465,0.69465,0.69364,0.694,172800000.0
2006-05-16 20:30:00,0.69402,0.69444,0.69376,0.69392,149200000.0
2006-05-16 20:35:00,0.69406,0.69442,0.69354,0.69397,182800000.0
2006-05-16 20:40:00,0.69376,0.6946,0.69361,0.69424,151200000.0
2006-05-16 20:45:00,0.6943,0.69505,0.69369,0.69402,185400000.0
2006-05-16 20:50:00,0.69433,0.69483,0.69254,0.69458,134400000.0
2006-05-16 20:55:00,0.69469,0.69476,0.69396,0.69402,182400000.0
2006-05-16 21:00:00,0.6942,0.69462,0.69399,0.69455,106600000.0
2006-05-16 21:05:00,0.69409,0.69464,0.69404,0.69439,67200000.0
2006-05-16 21:15:00,0.69441,0.6949,0.69426,0.69471,148600000.0
2006-05-16 21:25:00,0.69472,0.69475,0.69198,0.69392,80400000.0
2006-05-16 21:30:00,0.69482,0.69487,0.6943,0.6945,99600000.0
2006-05-16 21:35:00,0.69445,0.69475,0.69418,0.69424,91200000.0
2006-05-16 21:40:00,0.6939,0.69444,0.6939,0.69433,68800000.0
2006-05-16 21:45:00,0.69436,0.69462,0.69392,0.69456,143400000.0
2006-05-16 21:55:00,0.69444,0.69466,0.69237,0.69413,144000000.0
2006-05-16 22:00:00,0.69432,0.69473,0.69398,0.69423,128000000.0
2006-05-16 22:05:00,0.69408,0.69452,0.69379,0.69425,135200000.0
2006-05-16 22:10:00,0.69438,0.69438,0.69378,0.69397,72000000.0
2006-05-16 22:15:00,0.69406,0.6943,0.6936,0.69393,145600000.0
2006-05-16 22:20:00,0.6942,0.69422,0.69358,0.69369,113600000.0
2006-05-16 22:30:00,0.69388,0.69426,0.69367,0.694,92800000.0
2006-05-16 22:35:00,0.69403,0.6943,0.69384,0.69406,33600000.0
2006-05-16 22:40:00,0.69408,0.69434,0.69366,0.69366,141200000.0
2006-05-16 22:45:00,0.69378,0.69413,0.69255,0.69372,115200000.0
2006-05-16 22:50:00,0.69378,0.69385,0.69316,0.69371,136000000.0
2006-05-16 22:55:00,0.69342,0.69391,0.69241,0.69384,184000000.0
2006-05-16 23:45:00,0.69308,0.69361,0.69181,0.69212,116800000.0
2006-05-16 23:50:00,0.69211,0.69261,0.69205,0.69261,24000000.0
2006-05-16 23:55:00,0.69262,0.6928,0.69231,0.6927,94800000.0
2006-05-17 00:00:00,0.6923,0.69298,0.69221,0.69267,110400000.0
2006-05-17 00:05:00,0.69218,0.69286,0.69218,0.69249,153000000.0
2006-05-17 00:10:00,0.69263,0.6929,0.69239,0.69259,70400000.0
2006-05-17 00:15:00,0.69288,0.6929,0.69248,0.69249,37800000.0
2006-05-17 00:20:00,0.69292,0.69305,0.6926,0.6926,38400000.0
2006-05-17 00:25:00,0.69317,0.69317,0.69273,0.69273,14400000.0
2006-05-17 00:30:00,0.69292,0.69319,0.69238,0.69238,107200000.0
2006-05-17 00:35:00,0.69266,0.69291,0.69231,0.69261,68800000.0
2006-05-17 00:40:00,0.69239,0.69268,0.69207,0.69229,72000000.0
2006-05-17 00:45:00,0.69205,0.69281,0.69146,0.69276,170600000.0
2006-05-17 00:50:00,0.69242,0.6927,0.69165,0.69187,120000000.0
2006-05-17 00:55:00,0.69192,0.69223,0.69152,0.692,110400000.0
2006-05-17 01:00:00,0.69213,0.69247,0.69187,0.69231,168000000.0
2006-05-17 01:05:00,0.6922,0.69276,0.692,0.69276,197200000.0
2006-05-17 01:10:00,0.69274,0.69274,0.69201,0.69226,72000000.0
2006-05-17 01:15:00,0.69255,0.69293,0.6922,0.69232,66600000.0
2006-05-17 01:20:00,0.69274,0.69344,0.69255,0.69344,115800000.0
2006-05-17 01:25:00,0.69354,0.69389,0.69321,0.69385,205200000.0
2006-05-17 01:30:00,0.69337,0.69386,0.69189,0.69337,65600000.0
2006-05-17 01:35:00,0.69366,0.69391,0.69291,0.69318,133600000.0
2006-05-17 01:40:00,0.69337,0.69384,0.69318,0.69341,99200000.0
2006-05-17 01:45:00,0.69308,0.69363,0.69293,0.69341,97000000.0
2006-05-17 01:50:00,0.69319,0.69361,0.69287,0.6932,128000000.0
2006-05-17 01:55:00,0.69329,0.69356,0.69304,0.69313,35600000.0
2006-05-17 02:00:00,0.69304,0.69358,0.69209,0.69313,129600000.0
2006-05-17 02:05:00,0.69273,0.69319,0.6918,0.69246,172200000.0
2006-05-17 02:10:00,0.69228,0.69282,0.69194,0.69198,115200000.0
2006-05-17 02:15:00,0.69202,0.69264,0.69189,0.69223,140600000.0
2006-05-17 02:20:00,0.69227,0.69279,0.69209,0.69233,129000000.0
2006-05-17 02:25:00,0.69242,0.69281,0.69109,0.69225,135400000.0
2006-05-17 02:30:00,0.69253,0.6927,0.69207,0.6927,43600000.0
2006-05-17 02:35:00,0.69234,0.69275,0.69211,0.69261,142400000.0
2006-05-17 02:40:00,0.69221,0.69311,0.69077,0.69301,133800000.0
2006-05-17 02:45:00,0.69301,0.69345,0.69237,0.69316,137600000.0
2006-05-17 02:50:00,0.69318,0.69383,0.69304,0.69356,145600000.0
2006-05-17 02:55:00,0.6939,0.69422,0.69353,0.69416,158400000.0
2006-05-17 03:00:00,0.69372,0.69422,0.69361,0.69395,54400000.0
2006-05-17 03:05:00,0.69435,0.69457,0.69376,0.69401,168400000.0
2006-05-17 03:10:00,0.69368,0.69419,0.69359,0.69387,149800000.0
2006-05-17 03:15:00,0.69391,0.69428,0.69215,0.6936,99200000.0
2006-05-17 03:20:00,0.69404,0.69409,0.69346,0.69366,96800000.0
2006-05-17 03:25:00,0.69371,0.69398,0.69333,0.69373,83200000.0
2006-05-17 03:30:00,0.6933,0.69412,0.69181,0.69349,158200000.0
2006-05-17 03:35:00,0.69358,0.69385,0.6933,0.69358,62400000.0
2006-05-17 03:40:00,0.69387,0.69387,0.69281,0.69307,148800000.0
2006-05-17 03:45:00,0.69307,0.69334,0.69279,0.69279,115000000.0
2006-05-17 03:50:00,0.69275,0.69388,0.69153,0.69332,151200000.0
2006-05-17 03:55:00,0.69367,0.69411,0.69343,0.69396,201000000.0
2006-05-17 04:00:00,0.69393,0.69393,0.69269,0.69291,144000000.0
2006-05-17 04:05:00,0.69313,0.69368,0.69279,0.69329,123200000.0
2006-05-17 04:10:00,0.69324,0.69354,0.69271,0.69286,84800000.0
2006-05-17 04:15:00,0.69311,0.69311,0.69198,0.69241,167400000.0
2006-05-17 04:20:00,0.69246,0.69254,0.69052,0.69194,131600000.0
2006-05-17 04:25:00,0.69248,0.69264,0.69185,0.6923,139200000.0
2006-05-17 04:30:00,0.69277,0.69305,0.69234,0.69284,115200000.0
2006-05-17 04:35:00,0.69266,0.6929,0.69185,0.69226,153600000.0
2006-05-17 04:40:00,0.69226,0.69253,0.692,0.69201,72000000.0
2006-05-17 04:45:00,0.69253,0.69281,0.69213,0.69281,113600000.0
2006-05-17 04:50:00,0.69246,0.69275,0.69223,0.69229,32000000.0
2006-05-17 04:55:00,0.69272,0.69301,0.69256,0.69297,42600000.0
2006-05-17 05:00:00,0.69254,0.69316,0.69242,0.69279,145600000.0
2006-05-17 05:05:00,0.6931,0.6935,0.69248,0.69305,196600000.0
2006-05-17 05:10:00,0.69332,0.69377,0.69309,0.69339,147000000.0
2006-05-17 05:15:00,0.69335,0.69364,0.69317,0.69334,33600000.0
2006-05-17 05:20:00,0.6934,0.69358,0.69292,0.69356,76800000.0
2006-05-17 05:25:00,0.69318,0.69391,0.69316,0.69346,67200000.0
2006-05-17 05:30:00,0.69325,0.69448,0.69302,0.69421,144400000.0
2006-05-17 05:35:00,0.69402,0.69464,0.69373,0.69415,187200000.0
2006-05-17 05:40:00,0.69362,0.6943,0.69174,0.69355,173200000.0
2006-05-17 05:45:00,0.69389,0.6944,0.69374,0.69436,91200000.0
2006-05-17 05:50:00,0.69411,0.69445,0.69377,0.69377,110400000.0
2006-05-17 05:55:00,0.69424,0.69424,0.69365,0.69397,100200000.0
2006-05-17 06:00:00,0.69359,0.6942,0.69358,0.69375,72000000.0
2006-05-17 06:05:00,0.69405,0.69411,0.69352,0.69353,144400000.0
2006-05-17 06:10:00,0.69401,0.69416,0.69362,0.69388,68800000.0
2006-05-17 06:25:00,0.69394,0.6942,0.69344,0.69363,134800000.0
2006-05-17 06:35:00,0.6936,0.69393,0.69328,0.69343,110400000.0
2006-05-17 06:40:00,0.69341,0.69384,0.69332,0.69384,38400000.0
2006-05-17 06:45:00,0.69333,0.69394,0.69332,0.69359,57600000.0
2006-05-17 06:50:00,0.69385,0.69389,0.6934,0.6934,101800000.0
2006-05-17 06:55:00,0.69341,0.69387,0.69325,0.69325,56000000.0
2006-05-17 07:00:00,0.69361,0.69386,0.69333,0.69381,100800000.0
2006-05-17 07:05:00,0.6935,0.69387,0.69325,0.69357,172800000.0
2006-05-17 07:10:00,0.69357,0.69406,0.69346,0.69381,100200000.0
2006-05-17 07:15:00,0.69362,0.69394,0.69329,0.69352,28800000.0
2006-05-17 07:20:00,0.69365,0.69414,0.69349,0.69368,56000000.0
2006-05-17 07:25:00,0.69359,0.69418,0.69357,0.69405,68800000.0
2006-05-17 07:30:00,0.69395,0.69423,0.69363,0.69386,132800000.0
2006-05-17 07:35:00,0.69369,0.69417,0.69351,0.69364,119400000.0
2006-05-17 07:40:00,0.69341,0.69399,0.69333,0.6938,116800000.0
2006-05-17 07:45:00,0.69361,0.69389,0.69317,0.69346,147600000.0
2006-05-17 07:50:00,0.69334,0.69383,0.69173,0.69341,225000000.0
2006-05-17 07:55:00,0.69348,0.69387,0.69309,0.69364,143200000.0
2006-05-17 08:00:00,0.69347,0.6939,0.69308,0.69331,211600000.0
2006-05-17 08:05:00,0.69349,0.69376,0.6929,0.69348,117200000.0
2006-05-17 08:10:00,0.69352,0.69402,0.69328,0.69328,168400000.0
2006-05-17 08:15:00,0.6938,0.69383,0.69306,0.69332,145000000.0
2006-05-17 08:20:00,0.69334,0.6938,0.69156,0.69353,198400000.0
2006-05-17 08:25:00,0.69322,0.69379,0.69316,0.69329,174600000.0
2006-05-17 08:30:00,0.69346,0.69373,0.69299,0.6937,163200000.0
2006-05-17 08:35:00,0.69346,0.69396,0.69315,0.69321,192000000.0
2006-05-17 08:40:00,0.69366,0.69391,0.6925,0.69387,195200000.0
2006-05-17 08:45:00,0.69388,0.6942,0.69337,0.69418,134400000.0
2006-05-17 08:50:00,0.69426,0.69438,0.69142,0.6941,134800000.0
2006-05-17 08:55:00,0.69437,0.69447,0.69393,0.69415,81600000.0
2006-05-17 09:00:00,0.69411,0.6944,0.69377,0.69395,194600000.0
2006-05-17 09:05:00,0.69404,0.69473,0.69381,0.6945,137600000.0
2006-05-17 09:10:00,0.69436,0.69565,0.6939,0.69529,187000000.0
2006-05-17 09:15:00,0.69542,0.69594,0.69437,0.69558,187200000.0
2006-05-17 09:20:00,0.69507,0.69543,0.69437,0.69493,139600000.0
2006-05-17 09:25:00,0.69453,0.69508,0.69435,0.69468,182800000.0
2006-05-17 09:30:00,0.69472,0.69579,0.69451,0.69538,163600000.0
2006-05-17 09:35:00,0.69523,0.6958,0.69505,0.69551,162600000.0
2006-05-17 09:40:00,0.69485,0.69582,0.69307,0.69572,207200000.0
2006-05-17 09:45:00,0.69544,0.69569,0.69513,0.69537,120000000.0
2006-05-17 09:50:00,0.69555,0.69556,0.6947,0.69482,177600000.0
2006-05-17 09:55:00,0.69536,0.69558,0.69485,0.69516,162400000.0
2006-05-17 10:00:00,0.69498,0.69529,0.69438,0.69498,211000000.0
2006-05-17 10:05:00,0.69507,0.69514,0.69396,0.69417,222200000.0
2006-05-17 10:10:00,0.69457,0.69485,0.69415,0.69451,124800000.0
2006-05-17 10:15:00,0.6944,0.69493,0.69415,0.69469,157800000.0
2006-05-17 10:20:00,0.69499,0.69504,0.6922,0.69494,129600000.0
2006-05-17 10:25:00,0.69493,0.69521,0.69451,0.69466,182800000.0
2006-05-17 10:30:00,0.69455,0.69506,0.69308,0.69458,176800000.0
2006-05-17 10:35:00,0.69455,0.69491,0.69413,0.69441,192000000.0
2006-05-17 10:40:00,0.69447,0.69481,0.69394,0.69481,72000000.0
2006-05-17 10:45:00,0.69467,0.69522,0.69436,0.69518,134400000.0
2006-05-17 10:50:00,0.69509,0.69522,0.69427,0.69492,201600000.0
2006-05-17 10:55:00,0.6948,0.69497,0.6942,0.69444,149200000.0
2006-05-17 11:00:00,0.69428,0.69504,0.69417,0.69454,192400000.0
2006-05-17 11:05:00,0.69447,0.69474,0.69154,0.69422,204800000.0
2006-05-17 11:10:00,0.69468,0.69488,0.69414,0.6944,207200000.0
2006-05-17 11:15:00,0.69436,0.69484,0.6942,0.69477,157800000.0
2006-05-17 11:20:00,0.69438,0.69497,0.69385,0.6942,163200000.0
2006-05-17 11:25:00,0.69451,0.69453,0.69375,0.69388,140800000.0
2006-05-17 11:30:00,0.6938,0.69436,0.69322,0.69397,197200000.0
2006-05-17 11:35:00,0.69414,0.69414,0.69308,0.69351,191800000.0
2006-05-17 11:40:00,0.69397,0.69398,0.69262,0.69318,171200000.0
2006-05-17 11:45:00,0.69378,0.69399,0.69292,0.69356,196800000.0
2006-05-17 11:50:00,0.69358,0.69439,0.6912,0.69349,158400000.0
2006-05-17 11:55:00,0.69375,0.69411,0.69343,0.69363,105600000.0
2006-05-17 12:00:00,0.69402,0.69439,0.69123,0.69432,186400000.0
2006-05-17 12:05:00,0.69409,0.69456,0.69365,0.69392,143400000.0
2006-05-17 12:10:00,0.69386,0.69407,0.6933,0.69379,172800000.0
2006-05-17 12:15:00,0.6934,0.69405,0.69331,0.69362,220800000.0
2006-05-17 12:20:00,0.6938,0.69417,0.69187,0.69408,205200000.0
2006-05-17 12:25:00,0.69384,0.69415,0.69176,0.69359,181800000.0
2006-05-17 12:30:00,0.69422,0.69422,0.69316,0.69333,187200000.0
2006-05-17 12:35:00,0.69372,0.69388,0.69316,0.69343,134400000.0
2006-05-17 12:40:00,0.69383,0.69416,0.69328,0.69392,163200000.0
2006-05-17 12:45:00,0.69373,0.6941,0.69336,0.6935,105600000.0
2006-05-17 12:50:00,0.69371,0.69404,0.6929,0.69345,172200000.0
2006-05-17 12:55:00,0.69364,0.69397,0.69268,0.69307,190400000.0
2006-05-17 13:00:00,0.69275,0.69304,0.69173,0.69258,181200000.0
2006-05-17 13:05:00,0.69243,0.69281,0.69208,0.69267,171600000.0
2006-05-17 13:10:00,0.6925,0.69287,0.69195,0.69242,156200000.0
2006-05-17 13:15:00,0.69212,0.69279,0.69191,0.69251,165000000.0
2006-05-17 13:20:00,0.69263,0.69272,0.69204,0.69231,186600000.0
2006-05-17 13:25:00,0.69251,0.6928,0.69206,0.69228,148800000.0
2006-05-17 13:30:00,0.69242,0.69319,0.69184,0.69267,196800000.0
2006-05-17 13:35:00,0.69318,0.69333,0.69254,0.69295,206400000.0
2006-05-17 13:40:00,0.69318,0.69357,0.69265,0.69269,205800000.0
2006-05-17 13:45:00,0.69268,0.69315,0.69196,0.69251,389200000.0
2006-05-17 13:50:00,0.69256,0.69272,0.6907,0.69168,293600000.0
2006-05-17 13:55:00,0.69181,0.69228,0.69148,0.69197,201000000.0
2006-05-17 14:00:00,0.69178,0.69213,0.6913,0.69162,259200000.0
2006-05-17 14:05:00,0.69131,0.69186,0.69109,0.6916,245000000.0
2006-05-17 14:10:00,0.69155,0.69223,0.69133,0.69194,239400000.0
2006-05-17 14:15:00,0.69233,0.69269,0.69137,0.6924,264400000.0
2006-05-17 14:20:00,0.69222,0.69251,0.69157,0.69209,282400000.0
2006-05-17 14:25:00,0.69188,0.69235,0.69155,0.69178,619400000.0
2006-05-17 14:30:00,0.69176,0.69227,0.69117,0.69176,263400000.0
2006-05-17 14:35:00,0.69208,0.69229,0.69131,0.69146,379400000.0
2006-05-17 14:40:00,0.69174,0.69309,0.69159,0.69272,484600000.0
2006-05-17 14:45:00,0.69268,0.6928,0.69206,0.69262,298000000.0
2006-05-17 14:50:00,0.69259,0.6926,0.69145,0.69159,359600000.0
2006-05-17 14:55:00,0.69157,0.69307,0.69133,0.69245,263400000.0
2006-05-17 15:00:00,0.69252,0.69277,0.69147,0.69203,326200000.0
2006-05-17 15:05:00,0.69183,0.69237,0.69112,0.69152,239400000.0
2006-05-17 15:10:00,0.6915,0.69151,0.68964,0.68978,451200000.0
2006-05-17 15:15:00,0.68986,0.69043,0.68754,0.69043,220800000.0
2006-05-17 15:20:00,0.69053,0.69139,0.69032,0.69114,339600000.0
2006-05-17 15:25:00,0.69148,0.69227,0.69069,0.69134,410800000.0
2006-05-17 15:30:00,0.68917,0.69224,0.68826,0.692,404800000.0
2006-05-17 15:35:00,0.69202,0.69242,0.6918,0.69218,431400000.0
2006-05-17 15:40:00,0.69162,0.69243,0.69143,0.69243,291600000.0
2006-05-17 15:45:00,0.69214,0.69258,0.69193,0.6922,264800000.0
2006-05-17 15:50:00,0.69243,0.6925,0.69136,0.69178,354400000.0
2006-05-17 15:55:00,0.69159,0.69189,0.69115,0.69158,273400000.0
2006-05-17 16:00:00,0.69174,0.69201,0.68978,0.68993,493800000.0
2006-05-17 16:05:00,0.69027,0.69063,0.68989,0.69041,566800000.0
2006-05-17 16:10:00,0.6902,0.69104,0.68876,0.69065,426400000.0
2006-05-17 16:15:00,0.69066,0.69105,0.6903,0.69076,283200000.0
2006-05-17 16:20:00,0.69026,0.6908,0.68918,0.6895,404600000.0
2006-05-17 16:25:00,0.68887,0.68997,0.68824,0.68966,288000000.0
2006-05-17 16:30:00,0.6899,0.69,0.68873,0.68887,741600000.0
2006-05-17 16:35:00,0.68867,0.68924,0.68833,0.68909,548400000.0
2006-05-17 16:40:00,0.68891,0.68994,0.68863,0.6889,408400000.0
2006-05-17 16:45:00,0.68887,0.68914,0.68803,0.6885,777400000.0
2006-05-17 16:50:00,0.68863,0.6894,0.68848,0.68892,593800000.0
2006-05-17 16:55:00,0.68882,0.6891,0.68811,0.68855,613600000.0
2006-05-17 17:00:00,0.68886,0.68911,0.68807,0.68882,696600000.0
2006-05-17 17:05:00,0.68868,0.68898,0.68812,0.68889,487800000.0
2006-05-17 17:10:00,0.68838,0.68911,0.68838,0.68894,393000000.0
2006-05-17 17:15:00,0.68861,0.6889,0.68824,0.68851,508200000.0
2006-05-17 17:20:00,0.68859,0.68955,0.6884,0.68953,288400000.0
2006-05-17 17:25:00,0.68901,0.68963,0.68822,0.68836,412800000.0
2006-05-17 17:30:00,0.68784,0.68975,0.68779,0.68926,472800000.0
2006-05-17 17:35:00,0.68951,0.68977,0.689,0.68937,814800000.0
2006-05-17 17:40:00,0.68935,0.69021,0.68916,0.68964,368000000.0
2006-05-17 17:45:00,0.69011,0.69057,0.68968,0.68969,638600000.0
2006-05-17 17:50:00,0.68975,0.69024,0.68891,0.68909,480200000.0
2006-05-17 17:55:00,0.68928,0.68972,0.68717,0.68717,859800000.0
2006-05-17 18:00:00,0.68744,0.68865,0.68744,0.68843,591800000.0
2006-05-17 18:05:00,0.68816,0.68844,0.68769,0.68829,984400000.0
2006-05-17 18:10:00,0.6883,0.6883,0.68752,0.68769,312400000.0
2006-05-17 18:15:00,0.68802,0.68892,0.68762,0.68892,351800000.0
2006-05-17 18:20:00,0.68866,0.6892,0.68817,0.68891,469800000.0
2006-05-17 18:25:00,0.68899,0.68943,0.6885,0.6888,328000000.0
2006-05-17 18:30:00,0.68831,0.689,0.68652,0.689,147200000.0
2006-05-17 18:35:00,0.68864,0.68933,0.68777,0.68897,292800000.0
2006-05-17 18:40:00,0.68905,0.68942,0.68877,0.68901,201600000.0
2006-05-17 18:45:00,0.68912,0.69006,0.68887,0.69002,353400000.0
2006-05-17 18:50:00,0.68971,0.69047,0.6895,0.69012,206800000.0
2006-05-17 18:55:00,0.69016,0.69078,0.68988,0.69038,243200000.0
2006-05-17 19:00:00,0.69019,0.69058,0.68989,0.69036,196200000.0
2006-05-17 19:05:00,0.69046,0.69052,0.68961,0.68961,345600000.0
2006-05-17 19:10:00,0.6897,0.69046,0.68952,0.69014,192000000.0
2006-05-17 19:15:00,0.69008,0.69048,0.68969,0.68984,183200000.0
2006-05-17 19:20:00,0.69042,0.69045,0.68973,0.68986,192400000.0
2006-05-17 19:25:00,0.69016,0.69062,0.68972,0.69062,191400000.0
2006-05-17 19:30:00,0.69027,0.69057,0.68973,0.69015,115200000.0
2006-05-17 19:35:00,0.68988,0.69048,0.68959,0.69006,137600000.0
2006-05-17 19:40:00,0.68957,0.69004,0.68918,0.68935,200000000.0
2006-05-17 19:45:00,0.68942,0.68973,0.68872,0.68956,200000000.0
2006-05-17 19:50:00,0.68926,0.68949,0.68869,0.68913,177600000.0
2006-05-17 19:55:00,0.68908,0.68986,0.68861,0.68936,178600000.0
2006-05-17 20:00:00,0.68941,0.68989,0.68761,0.68975,198400000.0
2006-05-17 20:05:00,0.68938,0.69017,0.68938,0.68985,115200000.0
2006-05-17 20:10:00,0.69028,0.69029,0.68966,0.69013,169600000.0
2006-05-17 20:15:00,0.68982,0.69054,0.68959,0.69054,203000000.0
2006-05-17 20:20:00,0.69028,0.69074,0.68803,0.69036,189200000.0
2006-05-17 20:25:00,0.69044,0.69083,0.68981,0.69011,167800000.0
2006-05-17 20:30:00,0.68968,0.69037,0.68905,0.68982,152200000.0
2006-05-17 20:35:00,0.68982,0.69055,0.6897,0.68983,178000000.0
2006-05-17 20:40:00,0.68976,0.69086,0.68976,0.69086,192000000.0
2006-05-17 20:45:00,0.69086,0.69164,0.69084,0.69106,193000000.0
2006-05-17 20:50:00,0.69105,0.69218,0.6894,0.69166,176000000.0
2006-05-17 20:55:00,0.69148,0.69198,0.69124,0.69156,195200000.0
2006-05-17 21:00:00,0.69157,0.69231,0.69065,0.69231,124600000.0
2006-05-17 21:05:00,0.69192,0.69284,0.69151,0.69256,186000000.0
2006-05-17 21:10:00,0.69285,0.69305,0.69228,0.69285,154600000.0
2006-05-17 21:15:00,0.6927,0.69298,0.69187,0.69269,134800000.0
2006-05-17 21:20:00,0.6926,0.69297,0.69233,0.6924,114600000.0
2006-05-17 21:25:00,0.69264,0.69292,0.69132,0.69248,128400000.0
2006-05-17 21:30:00,0.69258,0.69302,0.69236,0.69298,54800000.0
2006-05-17 21:35:00,0.69271,0.69302,0.69157,0.69277,155200000.0
2006-05-17 21:40:00,0.69265,0.69294,0.69104,0.69247,177400000.0
2006-05-17 21:45:00,0.69222,0.69277,0.69207,0.69231,161600000.0
2006-05-17 21:50:00,0.69248,0.69265,0.69183,0.69248,134800000.0
2006-05-17 21:55:00,0.69243,0.69261,0.68991,0.69258,134800000.0
2006-05-17 22:00:00,0.69233,0.69269,0.692,0.69234,60800000.0
2006-05-17 22:05:00,0.69219,0.6927,0.69199,0.69239,137600000.0
2006-05-17 22:10:00,0.69218,0.69249,0.69147,0.69186,149200000.0
2006-05-17 22:15:00,0.69162,0.69265,0.69036,0.692,146000000.0
2006-05-17 22:20:00,0.6922,0.69236,0.69159,0.69201,99200000.0
2006-05-17 22:25:00,0.69216,0.69221,0.69153,0.69214,80000000.0
2006-05-17 22:30:00,0.69187,0.69223,0.69168,0.69169,91200000.0
2006-05-17 22:35:00,0.69216,0.69225,0.69171,0.69225,100800000.0
2006-05-17 22:40:00,0.69201,0.69235,0.69167,0.69223,177600000.0
2006-05-17 22:45:00,0.69228,0.69231,0.69149,0.69194,92800000.0
2006-05-17 22:50:00,0.69193,0.69236,0.69142,0.69232,100800000.0
2006-05-17 22:55:00,0.69209,0.69257,0.69193,0.69229,126200000.0
2006-05-17 23:30:00,0.69243,0.69334,0.69239,0.69269,136000000.0
2006-05-17 23:35:00,0.69256,0.69336,0.69176,0.69272,167400000.0
2006-05-17 23:40:00,0.69285,0.69318,0.69206,0.69247,142400000.0
2006-05-17 23:45:00,0.69237,0.69316,0.69198,0.69271,153000000.0
2006-05-17 23:50:00,0.69296,0.69323,0.69249,0.69282,143800000.0
2006-05-17 23:55:00,0.6931,0.69373,0.69264,0.69348,126600000.0
2006-05-18 00:00:00,0.69377,0.69416,0.69306,0.69385,153600000.0
2006-05-18 00:05:00,0.69364,0.69401,0.69293,0.69357,191400000.0
2006-05-18 00:10:00,0.69344,0.69368,0.69286,0.69347,116800000.0
2006-05-18 00:15:00,0.69361,0.69374,0.69294,0.69353,148800000.0
2006-05-18 00:20:00,0.69314,0.69381,0.69314,0.69357,76600000.0
2006-05-18 00:25:00,0.69379,0.69385,0.69311,0.69357,121600000.0
2006-05-18 00:30:00,0.6935,0.69391,0.69313,0.69361,179600000.0
2006-05-18 00:35:00,0.69374,0.69459,0.69349,0.6944,195600000.0
2006-05-18 00:40:00,0.69389,0.69442,0.69353,0.69431,132800000.0
2006-05-18 00:45:00,0.69394,0.69429,0.69326,0.69401,139000000.0
2006-05-18 00:50:00,0.69429,0.69429,0.69367,0.69395,97600000.0
2006-05-18 00:55:00,0.6939,0.69451,0.69378,0.69393,138000000.0
2006-05-18 01:00:00,0.69406,0.69431,0.69346,0.69354,76200000.0
2006-05-18 01:05:00,0.69361,0.69409,0.69351,0.69391,91200000.0
2006-05-18 01:10:00,0.69387,0.6939,0.6933,0.6933,24000000.0
2006-05-18 01:15:00,0.69356,0.69391,0.69328,0.69347,81600000.0
2006-05-18 01:20:00,0.69357,0.69365,0.69322,0.69339,30400000.0
2006-05-18 01:25:00,0.69341,0.69381,0.69284,0.69307,120000000.0
2006-05-18 01:30:00,0.69296,0.69346,0.69289,0.69293,32000000.0
2006-05-18 01:35:00,0.69347,0.69351,0.69249,0.69281,133800000.0
2006-05-18 01:40:00,0.69299,0.69335,0.69213,0.69217,160000000.0
2006-05-18 01:45:00,0.69256,0.69299,0.69172,0.69256,182400000.0
2006-05-18 01:50:00,0.69268,0.69355,0.69253,0.69318,183200000.0
2006-05-18 01:55:00,0.6931,0.69358,0.69282,0.69357,163600000.0
2006-05-18 02:00:00,0.69331,0.69379,0.69302,0.69349,97600000.0
2006-05-18 02:05:00,0.69368,0.69422,0.69343,0.69374,131200000.0
2006-05-18 02:10:00,0.69386,0.69445,0.69365,0.69391,92800000.0
2006-05-18 02:15:00,0.69364,0.69424,0.69359,0.69413,62400000.0
2006-05-18 02:20:00,0.69376,0.6943,0.69311,0.69384,93800000.0
2006-05-18 02:25:00,0.69444,0.69462,0.69245,0.694,120400000.0
2006-05-18 02:30:00,0.69411,0.69439,0.6935,0.69374,174400000.0
2006-05-18 02:35:00,0.69349,0.69406,0.69287,0.69308,129600000.0
2006-05-18 02:40:00,0.69317,0.69353,0.69018,0.69323,157800000.0
2006-05-18 02:45:00,0.69306,0.69373,0.69264,0.69364,110400000.0
2006-05-18 02:50:00,0.69345,0.6937,0.69308,0.69326,72400000.0
2006-05-18 02:55:00,0.69395,0.69402,0.69326,0.69351,171200000.0
2006-05-18 03:00:00,0.69347,0.69384,0.69319,0.69379,181200000.0
2006-05-18 03:05:00,0.69368,0.69403,0.69333,0.69346,142400000.0
2006-05-18 03:10:00,0.69345,0.69388,0.6933,0.69374,72000000.0
2006-05-18 03:15:00,0.69325,0.69371,0.69293,0.69325,72000000.0
2006-05-18 03:20:00,0.69285,0.69332,0.69241,0.6929,168000000.0
2006-05-18 03:25:00,0.69301,0.69309,0.69232,0.69237,173600000.0
2006-05-18 03:30:00,0.69239,0.69285,0.68988,0.69252,89000000.0
2006-05-18 03:35:00,0.69259,0.69278,0.69209,0.69251,134400000.0
2006-05-18 03:40:00,0.69295,0.69304,0.69225,0.69276,81600000.0
2006-05-18 03:45:00,0.69279,0.69307,0.69227,0.69263,137000000.0
2006-05-18 03:50:00,0.69269,0.69373,0.69106,0.69337,178400000.0
2006-05-18 03:55:00,0.69359,0.69398,0.69347,0.69363,100800000.0
2006-05-18 04:00:00,0.69368,0.6943,0.69348,0.69348,145400000.0
2006-05-18 04:05:00,0.69383,0.69386,0.69258,0.69363,73600000.0
2006-05-18 04:10:00,0.69376,0.69407,0.69342,0.69398,152000000.0
2006-05-18 04:15:00,0.69401,0.6943,0.69354,0.6941,159400000.0
2006-05-18 04:20:00,0.69399,0.69449,0.69264,0.69414,148200000.0
2006-05-18 04:25:00,0.69432,0.69447,0.6939,0.69393,134200000.0
2006-05-18 04:30:00,0.69405,0.69452,0.69391,0.69407,165200000.0
2006-05-18 04:35:00,0.69426,0.69484,0.69415,0.69459,152000000.0
2006-05-18 04:40:00,0.69473,0.69522,0.69446,0.69521,144400000.0
2006-05-18 04:45:00,0.69494,0.69521,0.69453,0.69457,224400000.0
2006-05-18 04:50:00,0.695,0.69538,0.6945,0.69535,147200000.0
2006-05-18 04:55:00,0.69537,0.69553,0.69452,0.69532,154000000.0
2006-05-18 05:00:00,0.69477,0.69527,0.69337,0.69453,139200000.0
2006-05-18 05:05:00,0.69452,0.69477,0.69402,0.69423,80000000.0
2006-05-18 05:10:00,0.69414,0.69454,0.69394,0.6941,91200000.0
2006-05-18 05:15:00,0.69377,0.69452,0.69377,0.69406,123200000.0
2006-05-18 05:20:00,0.6945,0.6945,0.69378,0.69381,52800000.0
2006-05-18 05:25:00,0.6942,0.6942,0.69369,0.69387,9600000.0
2006-05-18 05:30:00,0.69411,0.6945,0.69316,0.69425,97600000.0
2006-05-18 05:35:00,0.69437,0.6946,0.69385,0.69404,158800000.0
2006-05-18 05:40:00,0.69409,0.69436,0.69385,0.69423,38400000.0
2006-05-18 05:45:00,0.69398,0.69426,0.69364,0.69386,188200000.0
2006-05-18 05:50:00,0.69373,0.6942,0.69369,0.69382,66600000.0
2006-05-18 05:55:00,0.69393,0.69398,0.69338,0.69338,68800000.0
2006-05-18 06:00:00,0.69352,0.69384,0.69332,0.69356,57000000.0
2006-05-18 06:05:00,0.69365,0.69387,0.69327,0.69352,132800000.0
2006-05-18 06:10:00,0.69362,0.69393,0.69342,0.69393,109800000.0
2006-05-18 06:15:00,0.69375,0.69399,0.69339,0.69369,152400000.0
2006-05-18 06:20:00,0.69386,0.69386,0.69278,0.69308,168400000.0
2006-05-18 06:25:00,0.69337,0.69389,0.69323,0.69378,139600000.0
2006-05-18 06:30:00,0.69349,0.69386,0.69328,0.69385,54400000.0
2006-05-18 06:35:00,0.69393,0.69426,0.69344,0.69395,139200000.0
2006-05-18 06:40:00,0.69381,0.6944,0.69379,0.69403,57600000.0
2006-05-18 06:45:00,0.69387,0.69428,0.69359,0.69381,57600000.0
2006-05-18 06:50:00,0.6937,0.69407,0.6934,0.69404,155200000.0
2006-05-18 07:00:00,0.69371,0.6942,0.69349,0.6942,62800000.0
2006-05-18 07:05:00,0.69392,0.69424,0.69334,0.69352,156800000.0
2006-05-18 07:10:00,0.69378,0.69382,0.6931,0.69351,107200000.0
2006-05-18 07:15:00,0.69346,0.69354,0.69269,0.69277,173800000.0
2006-05-18 07:20:00,0.69332,0.69332,0.69275,0.69311,65600000.0
2006-05-18 07:25:00,0.69267,0.69323,0.69251,0.69271,117800000.0
2006-05-18 07:30:00,0.69302,0.69328,0.6922,0.69275,129400000.0
2006-05-18 07:35:00,0.69271,0.69352,0.69244,0.69323,179600000.0
2006-05-18 07:40:00,0.69297,0.6935,0.69289,0.69349,64000000.0
2006-05-18 07:45:00,0.69311,0.69358,0.69291,0.69348,147600000.0
2006-05-18 07:50:00,0.69329,0.69376,0.69183,0.69338,225400000.0
2006-05-18 07:55:00,0.69356,0.69387,0.69302,0.69336,181800000.0
2006-05-18 08:00:00,0.69317,0.69361,0.69264,0.69315,211200000.0
2006-05-18 08:05:00,0.693,0.69327,0.69235,0.69273,148200000.0
2006-05-18 08:10:00,0.69271,0.69301,0.69195,0.69218,134800000.0
2006-05-18 08:15:00,0.69206,0.69295,0.69189,0.69237,184000000.0
2006-05-18 08:20:00,0.69237,0.69275,0.69041,0.69243,211200000.0
2006-05-18 08:25:00,0.6921,0.69246,0.69188,0.69195,144200000.0
2006-05-18 08:30:00,0.69243,0.69257,0.69174,0.69199,206400000.0
2006-05-18 08:35:00,0.69195,0.69239,0.6916,0.69213,114600000.0
2006-05-18 08:40:00,0.69195,0.69268,0.69191,0.69257,156200000.0
2006-05-18 08:45:00,0.69228,0.69322,0.69225,0.69316,167800000.0
2006-05-18 08:50:00,0.69323,0.69329,0.691,0.69292,142400000.0
2006-05-18 08:55:00,0.69291,0.69306,0.69061,0.69256,179600000.0
2006-05-18 09:00:00,0.69269,0.69308,0.69234,0.693,201400000.0
2006-05-18 09:05:00,0.69284,0.69284,0.69226,0.69271,92800000.0
2006-05-18 09:10:00,0.69255,0.69288,0.69213,0.69249,153600000.0
2006-05-18 09:15:00,0.69239,0.69246,0.69052,0.69213,145000000.0
2006-05-18 09:20:00,0.69209,0.69267,0.69175,0.69254,172600000.0
2006-05-18 09:25:00,0.69203,0.69265,0.69166,0.69166,148800000.0
2006-05-18 09:30:00,0.69205,0.69252,0.69177,0.69187,162600000.0
2006-05-18 09:35:00,0.69212,0.6924,0.69138,0.69181,134400000.0
2006-05-18 09:40:00,0.69205,0.69222,0.68983,0.69197,196800000.0
2006-05-18 09:45:00,0.69199,0.69302,0.69177,0.69278,204800000.0
2006-05-18 09:50:00,0.69262,0.69318,0.69245,0.69311,177400000.0
2006-05-18 09:55:00,0.69302,0.6934,0.69274,0.69313,163200000.0
2006-05-18 10:00:00,0.69364,0.69422,0.69326,0.69371,210600000.0
2006-05-18 10:05:00,0.69379,0.69453,0.69374,0.69413,166800000.0
2006-05-18 10:10:00,0.69438,0.69443,0.69367,0.6941,172200000.0
2006-05-18 10:15:00,0.69448,0.69536,0.6939,0.69511,191400000.0
2006-05-18 10:20:00,0.6951,0.69581,0.6931,0.69483,201400000.0
2006-05-18 10:25:00,0.6948,0.69542,0.69455,0.69513,182400000.0
2006-05-18 10:30:00,0.69535,0.69677,0.6952,0.6959,211200000.0
2006-05-18 10:35:00,0.69589,0.69619,0.69562,0.69592,158200000.0
2006-05-18 10:40:00,0.6958,0.69772,0.69555,0.69734,145000000.0
2006-05-18 10:45:00,0.69747,0.69794,0.69703,0.69782,206400000.0
2006-05-18 10:50:00,0.69769,0.69769,0.6962,0.69654,202400000.0
2006-05-18 10:55:00,0.69648,0.69721,0.69635,0.69667,148800000.0
2006-05-18 11:00:00,0.69659,0.69712,0.69575,0.69596,190400000.0
2006-05-18 11:05:00,0.69613,0.69646,0.69444,0.69523,203200000.0
2006-05-18 11:10:00,0.69576,0.69583,0.69458,0.69482,206800000.0
2006-05-18 11:15:00,0.69521,0.69537,0.69459,0.69537,131200000.0
2006-05-18 11:20:00,0.69497,0.69562,0.69464,0.69506,125200000.0
2006-05-18 11:25:00,0.69483,0.69518,0.69427,0.69458,100800000.0
2006-05-18 11:30:00,0.69452,0.6948,0.69385,0.69442,198800000.0
2006-05-18 11:35:00,0.69419,0.69494,0.69411,0.6943,154000000.0
2006-05-18 11:40:00,0.69452,0.69502,0.69435,0.69474,139600000.0
2006-05-18 11:45:00,0.69445,0.69526,0.69422,0.69422,163600000.0
2006-05-18 11:50:00,0.69487,0.69487,0.69384,0.69432,124800000.0
2006-05-18 11:55:00,0.69457,0.69497,0.69421,0.69497,105400000.0
2006-05-18 12:00:00,0.69431,0.69487,0.69197,0.69446,224800000.0
2006-05-18 12:05:00,0.69415,0.69477,0.69398,0.6944,158400000.0
2006-05-18 12:10:00,0.69444,0.69449,0.69393,0.69417,187200000.0
2006-05-18 12:15:00,0.69396,0.69445,0.69361,0.69396,119400000.0
2006-05-18 12:20:00,0.69346,0.69408,0.69096,0.69394,164800000.0
2006-05-18 12:25:00,0.69354,0.69436,0.69354,0.69386,72000000.0
2006-05-18 12:30:00,0.69428,0.69428,0.69332,0.69348,72000000.0
2006-05-18 12:35:00,0.69327,0.6936,0.69196,0.69209,203200000.0
2006-05-18 12:40:00,0.69205,0.69305,0.69203,0.69275,214800000.0
2006-05-18 12:45:00,0.69265,0.69276,0.69189,0.69236,197600000.0
2006-05-18 12:50:00,0.69254,0.69293,0.69208,0.69255,172800000.0
2006-05-18 12:55:00,0.69261,0.69292,0.69182,0.69199,127400000.0
2006-05-18 13:00:00,0.69247,0.69446,0.69231,0.69405,182400000.0
2006-05-18 13:05:00,0.69415,0.69527,0.69366,0.69473,206400000.0
2006-05-18 13:10:00,0.6951,0.69512,0.69415,0.69439,196200000.0
2006-05-18 13:15:00,0.69442,0.69483,0.69412,0.69483,182200000.0
2006-05-18 13:20:00,0.69454,0.6955,0.69452,0.69481,187600000.0
2006-05-18 13:25:00,0.69466,0.69506,0.6941,0.69467,159200000.0
2006-05-18 13:30:00,0.69472,0.69518,0.69434,0.69509,120000000.0
2006-05-18 13:35:00,0.69496,0.69541,0.69455,0.69511,206400000.0
2006-05-18 13:40:00,0.69489,0.69545,0.6947,0.6947,153600000.0
2006-05-18 13:45:00,0.69459,0.69505,0.69396,0.69447,390800000.0
2006-05-18 13:50:00,0.69432,0.69487,0.69163,0.69342,292600000.0
2006-05-18 13:55:00,0.69475,0.69475,0.69396,0.69426,202000000.0
2006-05-18 14:00:00,0.6942,0.69472,0.69395,0.69441,266600000.0
2006-05-18 14:05:00,0.6944,0.69495,0.69413,0.69459,192000000.0
2006-05-18 14:10:00,0.69437,0.69505,0.69425,0.69504,286200000.0
2006-05-18 14:15:00,0.69502,0.69583,0.69483,0.69537,226000000.0
2006-05-18 14:20:00,0.69592,0.69628,0.69537,0.69604,289800000.0
2006-05-18 14:25:00,0.69558,0.69613,0.69535,0.69588,619200000.0
2006-05-18 14:30:00,0.69562,0.6963,0.69546,0.69598,262800000.0
2006-05-18 14:35:00,0.69555,0.69602,0.69503,0.69534,373600000.0
2006-05-18 14:40:00,0.69559,0.69576,0.6951,0.69536,484800000.0
2006-05-18 14:45:00,0.69563,0.69619,0.69516,0.69587,298000000.0
2006-05-18 14:50:00,0.69608,0.69703,0.69564,0.69703,358800000.0
2006-05-18 14:55:00,0.69695,0.69718,0.69619,0.69663,264000000.0
2006-05-18 15:00:00,0.69655,0.69682,0.69581,0.69581,324600000.0
2006-05-18 15:05:00,0.69594,0.69656,0.69559,0.69616,235600000.0
2006-05-18 15:10:00,0.69552,0.69659,0.69552,0.69659,451200000.0
2006-05-18 15:15:00,0.6963,0.6976,0.69479,0.69681,239600000.0
2006-05-18 15:20:00,0.69694,0.69756,0.69667,0.69671,336000000.0
2006-05-18 15:25:00,0.69691,0.69764,0.69557,0.69734,411400000.0
2006-05-18 15:30:00,0.69636,0.69773,0.69427,0.69693,406200000.0
2006-05-18 15:35:00,0.69741,0.69756,0.69629,0.69711,431800000.0
2006-05-18 15:40:00,0.69681,0.69783,0.69672,0.69733,301800000.0
2006-05-18 15:45:00,0.69741,0.69784,0.69693,0.69707,363600000.0
2006-05-18 15:50:00,0.69702,0.69749,0.69666,0.69706,354800000.0
2006-05-18 15:55:00,0.69723,0.69773,0.69696,0.69755,273400000.0
2006-05-18 16:00:00,0.69721,0.69778,0.69689,0.69723,494800000.0
2006-05-18 16:05:00,0.69737,0.6981,0.69718,0.69794,567600000.0
2006-05-18 16:10:00,0.6974,0.69786,0.6964,0.69687,425800000.0
2006-05-18 16:15:00,0.69695,0.69695,0.69557,0.69649,398600000.0
2006-05-18 16:20:00,0.69677,0.69729,0.69605,0.6964,420600000.0
2006-05-18 16:25:00,0.69634,0.69723,0.69589,0.69694,289200000.0
2006-05-18 16:30:00,0.69688,0.69739,0.69644,0.69684,742000000.0
2006-05-18 16:35:00,0.69671,0.69729,0.69654,0.69711,547000000.0
2006-05-18 16:40:00,0.69712,0.69734,0.69664,0.69732,407800000.0
2006-05-18 16:45:00,0.69728,0.69798,0.69709,0.69766,777800000.0
2006-05-18 16:50:00,0.69784,0.69841,0.6974,0.69816,594800000.0
2006-05-18 16:55:00,0.69832,0.69927,0.69749,0.69885,599200000.0
2006-05-18 17:00:00,0.69891,0.69975,0.69845,0.69973,725400000.0
2006-05-18 17:05:00,0.69963,0.69968,0.69894,0.69896,484400000.0
2006-05-18 17:10:00,0.6995,0.69976,0.69903,0.69938,541000000.0
2006-05-18 17:15:00,0.69942,0.69977,0.69874,0.69915,509600000.0
2006-05-18 17:20:00,0.69947,0.69979,0.69879,0.69919,288000000.0
2006-05-18 17:25:00,0.69967,0.70007,0.6992,0.69943,414400000.0
2006-05-18 17:30:00,0.69954,0.69997,0.6987,0.6987,472800000.0
2006-05-18 17:35:00,0.69907,0.69934,0.69839,0.69854,646800000.0
2006-05-18 17:40:00,0.6986,0.69942,0.69859,0.6991,369800000.0
2006-05-18 17:45:00,0.69898,0.69946,0.69863,0.69915,664000000.0
2006-05-18 17:50:00,0.69929,0.69958,0.69821,0.6984,484200000.0
2006-05-18 17:55:00,0.69848,0.6994,0.69782,0.69782,859200000.0
2006-05-18 18:00:00,0.69751,0.69802,0.69707,0.69775,586400000.0
2006-05-18 18:05:00,0.69797,0.69842,0.69768,0.69797,984600000.0
2006-05-18 18:10:00,0.69805,0.69903,0.69783,0.69876,316200000.0
2006-05-18 18:15:00,0.69877,0.69899,0.69816,0.69873,354000000.0
2006-05-18 18:20:00,0.69874,0.6996,0.69839,0.6993,230800000.0
2006-05-18 18:25:00,0.69981,0.70036,0.69923,0.69944,330000000.0
2006-05-18 18:30:00,0.6996,0.70004,0.6972,0.69895,202400000.0
2006-05-18 18:35:00,0.69915,0.69942,0.69745,0.69882,298600000.0
2006-05-18 18:40:00,0.69878,0.69947,0.69855,0.69901,201600000.0
2006-05-18 18:45:00,0.69873,0.69924,0.6986,0.69863,115200000.0
2006-05-18 18:50:00,0.69907,0.69907,0.6983,0.69876,177600000.0
2006-05-18 18:55:00,0.69907,0.69981,0.69872,0.6989,242400000.0
2006-05-18 19:00:00,0.6992,0.69963,0.69884,0.69963,197200000.0
2006-05-18 19:05:00,0.69934,0.69959,0.69899,0.69899,235600000.0
2006-05-18 19:10:00,0.69906,0.69951,0.69884,0.69922,244600000.0
2006-05-18 19:15:00,0.69941,0.69978,0.69908,0.69916,166400000.0
2006-05-18 19:20:00,0.69932,0.69956,0.69888,0.69925,86400000.0
2006-05-18 19:25:00,0.69952,0.69952,0.69805,0.69835,173200000.0
2006-05-18 19:30:00,0.69841,0.69877,0.69803,0.69835,165800000.0
2006-05-18 19:35:00,0.69832,0.69891,0.69821,0.69867,101200000.0
2006-05-18 19:40:00,0.69864,0.69888,0.69733,0.69764,204800000.0
2006-05-18 19:45:00,0.69818,0.69849,0.69764,0.69778,191800000.0
2006-05-18 19:50:00,0.69817,0.69834,0.69775,0.69828,105600000.0
2006-05-18 19:55:00,0.69801,0.69837,0.69755,0.69801,149200000.0
2006-05-18 20:00:00,0.69779,0.69808,0.69533,0.69768,180200000.0
2006-05-18 20:05:00,0.6976,0.69817,0.69733,0.69817,161600000.0
2006-05-18 20:10:00,0.69812,0.69812,0.6975,0.69804,153000000.0
2006-05-18 20:15:00,0.69799,0.69819,0.69755,0.69812,88000000.0
2006-05-18 20:20:00,0.69818,0.6982,0.69571,0.69781,182400000.0
2006-05-18 20:25:00,0.69729,0.69798,0.69728,0.69773,174800000.0
2006-05-18 20:30:00,0.69748,0.69786,0.69659,0.69724,161000000.0
2006-05-18 20:35:00,0.69714,0.69744,0.69656,0.69732,185600000.0
2006-05-18 20:40:00,0.69733,0.69754,0.69676,0.69719,170000000.0
2006-05-18 20:45:00,0.69713,0.69836,0.69708,0.69786,181800000.0
2006-05-18 20:50:00,0.69823,0.69823,0.696,0.69777,174400000.0
2006-05-18 20:55:00,0.69804,0.69822,0.69687,0.69703,149200000.0
2006-05-18 21:00:00,0.69731,0.69748,0.69678,0.69692,116800000.0
2006-05-18 21:05:00,0.69695,0.69722,0.69669,0.69692,81600000.0
2006-05-18 21:10:00,0.69685,0.69713,0.69657,0.69683,105600000.0
2006-05-18 21:15:00,0.69689,0.69689,0.69602,0.6965,52800000.0
2006-05-18 21:20:00,0.6961,0.69693,0.6958,0.69584,94400000.0
2006-05-18 21:25:00,0.6959,0.69702,0.69489,0.69671,78800000.0
2006-05-18 21:35:00,0.69647,0.69689,0.69637,0.69644,72000000.0
2006-05-18 21:40:00,0.69661,0.69686,0.69637,0.69679,38400000.0
2006-05-18 21:45:00,0.69681,0.69683,0.69633,0.69653,28800000.0
2006-05-18 21:50:00,0.69649,0.69687,0.69642,0.6968,31800000.0
2006-05-18 21:55:00,0.69647,0.69671,0.69392,0.69651,76200000.0
2006-05-18 22:00:00,0.69635,0.6968,0.69604,0.69652,107600000.0
2006-05-18 22:05:00,0.69636,0.69671,0.6961,0.69618,129600000.0
2006-05-18 22:10:00,0.69668,0.69673,0.69616,0.69637,24000000.0
2006-05-18 22:15:00,0.69675,0.69749,0.6942,0.69695,189200000.0
2006-05-18 22:20:00,0.69671,0.69727,0.69645,0.69677,155200000.0
2006-05-18 22:25:00,0.69712,0.69727,0.69578,0.69685,124800000.0
2006-05-18 22:30:00,0.69667,0.69713,0.69656,0.6968,62400000.0
2006-05-18 22:35:00,0.69661,0.69708,0.69648,0.69678,109200000.0
2006-05-18 22:40:00,0.69659,0.69686,0.69617,0.69649,104400000.0
2006-05-18 22:45:00,0.69675,0.69678,0.69588,0.69651,129600000.0
2006-05-18 22:50:00,0.69601,0.69659,0.69598,0.69657,67200000.0
2006-05-18 22:55:00,0.69627,0.69669,0.69624,0.69659,52800000.0
2006-05-18 23:55:00,0.69655,0.69655,0.69608,0.69627,24400000.0
2006-05-19 00:00:00,0.69615,0.69657,0.69587,0.69647,76200000.0
2006-05-19 00:05:00,0.69615,0.69646,0.69589,0.6963,120400000.0
2006-05-19 00:10:00,0.69616,0.69644,0.69583,0.69588,110400000.0
2006-05-19 00:15:00,0.69608,0.69635,0.69574,0.69579,94400000.0
2006-05-19 00:20:00,0.69613,0.69615,0.69571,0.69578,48000000.0
2006-05-19 00:25:00,0.6957,0.69603,0.6946,0.69571,126800000.0
2006-05-19 00:30:00,0.696,0.6961,0.69548,0.69559,72000000.0
2006-05-19 00:35:00,0.69581,0.69628,0.69581,0.69627,24000000.0
2006-05-19 00:50:00,0.69577,0.69617,0.69576,0.6959,19200000.0
2006-05-19 00:55:00,0.69592,0.69617,0.6955,0.69574,114600000.0
2006-05-19 01:00:00,0.69566,0.69619,0.69525,0.69526,216400000.0
2006-05-19 01:05:00,0.69546,0.6957,0.69356,0.69539,234800000.0
2006-05-19 01:10:00,0.69537,0.6958,0.69516,0.6953,106000000.0
2006-05-19 01:15:00,0.69564,0.6957,0.69511,0.69559,119400000.0
2006-05-19 01:20:00,0.69532,0.69566,0.6947,0.69527,148800000.0
2006-05-19 01:25:00,0.69522,0.69553,0.69495,0.69553,85800000.0
2006-05-19 01:30:00,0.6955,0.69585,0.693,0.69495,171200000.0
2006-05-19 01:35:00,0.69478,0.69532,0.69478,0.69532,57600000.0
2006-05-19 01:40:00,0.69517,0.69559,0.69503,0.69522,160000000.0
2006-05-19 01:45:00,0.69526,0.69565,0.69499,0.69543,92800000.0
2006-05-19 01:50:00,0.69539,0.69584,0.69506,0.69538,126400000.0
2006-05-19 01:55:00,0.69563,0.6961,0.69511,0.69538,165800000.0
2006-05-19 02:00:00,0.69528,0.69609,0.6952,0.69609,133200000.0
2006-05-19 02:05:00,0.69588,0.69621,0.69547,0.6957,160400000.0
2006-05-19 02:10:00,0.69594,0.6961,0.69536,0.69568,168800000.0
2006-05-19 02:15:00,0.69571,0.69601,0.69524,0.69566,144400000.0
2006-05-19 02:20:00,0.69539,0.69618,0.69539,0.69593,171600000.0
2006-05-19 02:25:00,0.6961,0.69652,0.69448,0.69608,136400000.0
2006-05-19 02:30:00,0.69639,0.69671,0.69576,0.69663,110400000.0
2006-05-19 02:35:00,0.69667,0.69687,0.69605,0.69683,143400000.0
2006-05-19 02:40:00,0.6965,0.69711,0.69446,0.69699,115200000.0
2006-05-19 02:45:00,0.69656,0.69703,0.69588,0.69602,85200000.0
2006-05-19 02:50:00,0.69651,0.69692,0.6962,0.69635,72000000.0
2006-05-19 02:55:00,0.69626,0.69654,0.69599,0.69625,86400000.0
2006-05-19 03:00:00,0.696,0.69659,0.69565,0.69568,174400000.0
2006-05-19 03:05:00,0.69568,0.69619,0.69543,0.69599,171000000.0
2006-05-19 03:10:00,0.69574,0.69631,0.69555,0.69599,142400000.0
2006-05-19 03:15:00,0.69575,0.69619,0.69368,0.69593,163000000.0
2006-05-19 03:20:00,0.69603,0.69632,0.69572,0.69618,89600000.0
2006-05-19 03:25:00,0.69572,0.69619,0.69545,0.6959,142400000.0
2006-05-19 03:30:00,0.69584,0.69626,0.69408,0.69587,77200000.0
2006-05-19 03:35:00,0.69621,0.69624,0.69572,0.69594,71400000.0
2006-05-19 03:40:00,0.69627,0.69627,0.69568,0.69588,57600000.0
2006-05-19 03:45:00,0.69586,0.69628,0.69538,0.69565,110400000.0
2006-05-19 03:50:00,0.69598,0.69598,0.69528,0.69528,130400000.0
2006-05-19 03:55:00,0.69558,0.69584,0.69522,0.69584,153600000.0
2006-05-19 04:00:00,0.69584,0.69677,0.69542,0.69636,78400000.0
2006-05-19 04:05:00,0.6962,0.69664,0.69571,0.69626,147200000.0
2006-05-19 04:10:00,0.69627,0.6963,0.69563,0.69594,51200000.0
2006-05-19 04:15:00,0.696,0.69643,0.6958,0.69631,161800000.0
2006-05-19 04:20:00,0.69619,0.69625,0.69571,0.69625,60800000.0
2006-05-19 04:25:00,0.69591,0.69647,0.69505,0.69587,190800000.0
2006-05-19 04:30:00,0.69634,0.69636,0.69571,0.696,142400000.0
2006-05-19 04:35:00,0.69613,0.69641,0.69574,0.69641,145600000.0
2006-05-19 04:40:00,0.69615,0.69639,0.69549,0.696,144000000.0
2006-05-19 04:45:00,0.69554,0.69609,0.69523,0.69523,118400000.0
2006-05-19 04:50:00,0.69505,0.69587,0.69505,0.69538,100200000.0
2006-05-19 04:55:00,0.6955,0.69615,0.69513,0.69589,158400000.0
2006-05-19 05:05:00,0.69612,0.69658,0.69534,0.6963,152000000.0
2006-05-19 05:10:00,0.6963,0.69658,0.6959,0.69628,124800000.0
2006-05-19 05:15:00,0.69596,0.69646,0.69589,0.69614,60800000.0
2006-05-19 05:20:00,0.69614,0.69646,0.69584,0.69611,121600000.0
2006-05-19 05:30:00,0.69626,0.69639,0.69586,0.69639,110400000.0
2006-05-19 05:35:00,0.6964,0.69641,0.69581,0.69589,148800000.0
2006-05-19 05:40:00,0.69622,0.69634,0.69284,0.69634,165200000.0
2006-05-19 05:45:00,0.69596,0.69623,0.69543,0.69551,185600000.0
2006-05-19 05:50:00,0.69564,0.69609,0.69557,0.69579,94400000.0
2006-05-19 05:55:00,0.6956,0.69644,0.69559,0.69567,142800000.0
2006-05-19 06:00:00,0.69592,0.69666,0.69551,0.69618,125200000.0
2006-05-19 06:05:00,0.6968,0.6968,0.69613,0.69617,105600000.0
2006-05-19 06:10:00,0.69638,0.69682,0.69617,0.69618,149200000.0
2006-05-19 06:15:00,0.69648,0.69669,0.69597,0.69625,152000000.0
2006-05-19 06:20:00,0.69618,0.69651,0.69592,0.69603,90000000.0
2006-05-19 06:25:00,0.6964,0.69644,0.69578,0.6961,77200000.0
2006-05-19 06:30:00,0.69596,0.69647,0.69589,0.6962,67200000.0
2006-05-19 06:35:00,0.69606,0.6963,0.69571,0.69579,141800000.0
2006-05-19 06:40:00,0.69622,0.69627,0.69571,0.69577,96000000.0
2006-05-19 06:45:00,0.69604,0.69619,0.69543,0.69588,81600000.0
2006-05-19 06:50:00,0.69571,0.69602,0.69542,0.6956,62400000.0
2006-05-19 06:55:00,0.69533,0.69594,0.69533,0.69572,62800000.0
2006-05-19 07:00:00,0.69574,0.69633,0.69557,0.69597,153600000.0
2006-05-19 07:05:00,0.69599,0.69625,0.69576,0.69576,89600000.0
2006-05-19 07:10:00,0.69616,0.69626,0.69566,0.69626,110400000.0
2006-05-19 07:15:00,0.69579,0.6963,0.69573,0.69575,99200000.0
2006-05-19 07:20:00,0.69598,0.69625,0.69577,0.69596,33600000.0
2006-05-19 07:25:00,0.69598,0.69656,0.69567,0.69608,163200000.0
2006-05-19 07:30:00,0.69583,0.69633,0.69461,0.69583,94400000.0
2006-05-19 07:35:00,0.69588,0.69637,0.69586,0.69586,48000000.0
2006-05-19 07:40:00,0.6958,0.69625,0.69557,0.69573,173200000.0
2006-05-19 07:45:00,0.69617,0.69644,0.69533,0.69609,163600000.0
2006-05-19 07:50:00,0.69591,0.69628,0.69427,0.69566,225600000.0
2006-05-19 07:55:00,0.69593,0.69632,0.6957,0.69607,105600000.0
2006-05-19 08:00:00,0.696,0.69688,0.69595,0.69603,211000000.0
2006-05-19 08:05:00,0.6966,0.69717,0.69607,0.6969,91200000.0
2006-05-19 08:10:00,0.69699,0.6973,0.69667,0.69678,182400000.0
2006-05-19 08:15:00,0.69736,0.69798,0.69706,0.69736,185600000.0
2006-05-19 08:20:00,0.69758,0.69784,0.69554,0.69743,163600000.0
2006-05-19 08:25:00,0.69712,0.69767,0.69678,0.69763,147200000.0
2006-05-19 08:30:00,0.6976,0.6976,0.69691,0.69732,163200000.0
2006-05-19 08:35:00,0.69703,0.69741,0.69678,0.6973,114600000.0
2006-05-19 08:40:00,0.69685,0.69735,0.69668,0.69722,166400000.0
2006-05-19 08:45:00,0.69673,0.69776,0.69673,0.69768,171200000.0
2006-05-19 08:50:00,0.69746,0.69782,0.6952,0.69737,164200000.0
2006-05-19 08:55:00,0.69718,0.69803,0.69491,0.69776,175200000.0
2006-05-19 09:00:00,0.69786,0.69814,0.69739,0.6978,166800000.0
2006-05-19 09:05:00,0.69782,0.69865,0.69768,0.69818,174800000.0
2006-05-19 09:10:00,0.6976,0.69813,0.69708,0.69708,186800000.0
2006-05-19 09:15:00,0.69696,0.69757,0.69556,0.69736,182400000.0
2006-05-19 09:20:00,0.69741,0.69767,0.69693,0.69714,173200000.0
2006-05-19 09:25:00,0.69668,0.69727,0.69564,0.6961,182800000.0
2006-05-19 09:30:00,0.69595,0.69627,0.69541,0.69564,201000000.0
2006-05-19 09:35:00,0.69583,0.69682,0.69517,0.69682,184400000.0
2006-05-19 09:40:00,0.69685,0.69685,0.6945,0.69651,198400000.0
2006-05-19 09:45:00,0.69654,0.69696,0.69545,0.69588,206400000.0
2006-05-19 09:50:00,0.69598,0.69621,0.69553,0.69611,177600000.0
2006-05-19 09:55:00,0.6958,0.69621,0.69504,0.69564,196200000.0
2006-05-19 10:00:00,0.6955,0.69602,0.69528,0.69585,163600000.0
2006-05-19 10:05:00,0.69556,0.69587,0.69483,0.69486,227200000.0
2006-05-19 10:10:00,0.69524,0.69585,0.69501,0.69553,207200000.0
2006-05-19 10:15:00,0.69523,0.69598,0.69517,0.69555,192000000.0
2006-05-19 10:20:00,0.69562,0.69576,0.69506,0.69553,163600000.0
2006-05-19 10:25:00,0.69521,0.69588,0.69513,0.69545,143200000.0
2006-05-19 10:30:00,0.69603,0.69617,0.69463,0.69539,210600000.0
2006-05-19 10:35:00,0.69559,0.69597,0.69526,0.69553,143400000.0
2006-05-19 10:40:00,0.69586,0.69608,0.69492,0.6956,115200000.0
2006-05-19 10:45:00,0.69589,0.69664,0.69558,0.69627,162400000.0
2006-05-19 10:50:00,0.69642,0.69704,0.69624,0.69704,202400000.0
2006-05-19 10:55:00,0.69662,0.69698,0.69628,0.6964,201000000.0
2006-05-19 11:00:00,0.69627,0.69696,0.69601,0.69653,187200000.0
2006-05-19 11:05:00,0.69639,0.69684,0.69474,0.69672,161400000.0
2006-05-19 11:10:00,0.69681,0.69691,0.69594,0.69622,205800000.0
2006-05-19 11:15:00,0.69633,0.69694,0.69608,0.69662,165800000.0
2006-05-19 11:20:00,0.69651,0.69681,0.6956,0.69613,196800000.0
2006-05-19 11:25:00,0.6959,0.69654,0.69551,0.69607,172200000.0
2006-05-19 11:30:00,0.69654,0.69682,0.69585,0.69618,208400000.0
2006-05-19 11:35:00,0.69661,0.69663,0.69566,0.6958,192400000.0
2006-05-19 11:40:00,0.69616,0.69621,0.69477,0.69571,176400000.0
2006-05-19 11:45:00,0.69574,0.69615,0.69508,0.69585,157800000.0
2006-05-19 11:50:00,0.69551,0.6961,0.69407,0.6961,210000000.0
2006-05-19 11:55:00,0.69601,0.69613,0.69548,0.69576,177000000.0
2006-05-19 12:00:00,0.69547,0.69628,0.69319,0.69586,225600000.0
2006-05-19 12:05:00,0.69595,0.69638,0.69556,0.69582,196800000.0
2006-05-19 12:10:00,0.696,0.69647,0.69539,0.69629,167600000.0
2006-05-19 12:15:00,0.69626,0.69626,0.69458,0.69503,220800000.0
2006-05-19 12:20:00,0.69501,0.69642,0.6934,0.69541,166000000.0
2006-05-19 12:25:00,0.69607,0.69726,0.69427,0.69694,182400000.0
2006-05-19 12:30:00,0.69716,0.69763,0.69668,0.69673,186600000.0
2006-05-19 12:35:00,0.6968,0.69716,0.69634,0.6967,196800000.0
2006-05-19 12:40:00,0.69696,0.69721,0.69628,0.69705,163000000.0
2006-05-19 12:45:00,0.69652,0.69703,0.69615,0.69632,196800000.0
2006-05-19 12:50:00,0.69612,0.69637,0.69439,0.6948,210600000.0
2006-05-19 12:55:00,0.69515,0.69601,0.69473,0.69548,163600000.0
2006-05-19 13:00:00,0.69568,0.69617,0.69528,0.6959,178400000.0
2006-05-19 13:05:00,0.69558,0.69619,0.69537,0.696,172800000.0
2006-05-19 13:10:00,0.69582,0.69613,0.69547,0.6956,194000000.0
2006-05-19 13:15:00,0.69574,0.69612,0.69533,0.69578,125200000.0
2006-05-19 13:20:00,0.69546,0.69623,0.69545,0.69593,148800000.0
2006-05-19 13:25:00,0.69619,0.69621,0.69542,0.69558,102400000.0
2006-05-19 13:30:00,0.69555,0.69599,0.69527,0.69598,192000000.0
2006-05-19 13:35:00,0.69601,0.69721,0.69568,0.69691,206400000.0
2006-05-19 13:40:00,0.69711,0.69711,0.69575,0.69581,205800000.0
2006-05-19 13:45:00,0.69597,0.69649,0.69541,0.69584,399400000.0
2006-05-19 13:50:00,0.69565,0.69612,0.69328,0.69593,292600000.0
2006-05-19 13:55:00,0.69625,0.69646,0.69565,0.69594,162800000.0
2006-05-19 14:00:00,0.6961,0.6964,0.69564,0.69606,268800000.0
2006-05-19 14:05:00,0.69602,0.69638,0.69541,0.69581,211200000.0
2006-05-19 14:10:00,0.69609,0.69609,0.69512,0.69573,163200000.0
2006-05-19 14:15:00,0.69586,0.69586,0.69511,0.69565,129600000.0
2006-05-19 14:20:00,0.69585,0.69641,0.69536,0.69586,285200000.0
2006-05-19 14:25:00,0.69561,0.69597,0.69467,0.69486,619400000.0
2006-05-19 14:30:00,0.69415,0.69443,0.69277,0.69337,270600000.0
2006-05-19 14:35:00,0.69314,0.69357,0.69187,0.69228,389000000.0
2006-05-19 14:40:00,0.69236,0.69338,0.69215,0.69305,483600000.0
2006-05-19 14:45:00,0.69287,0.69352,0.69222,0.69324,297000000.0
2006-05-19 14:50:00,0.69325,0.6935,0.69266,0.69322,359200000.0
2006-05-19 14:55:00,0.69303,0.6935,0.6927,0.693,263400000.0
2006-05-19 15:00:00,0.69338,0.69363,0.69246,0.69363,326600000.0
2006-05-19 15:05:00,0.69304,0.69397,0.69302,0.69397,235600000.0
2006-05-19 15:10:00,0.69363,0.69428,0.69323,0.69348,451200000.0
2006-05-19 15:15:00,0.69377,0.69404,0.69167,0.69251,229200000.0
2006-05-19 15:20:00,0.69283,0.69317,0.69231,0.69317,329400000.0
2006-05-19 15:25:00,0.69322,0.69334,0.6913,0.69322,412800000.0
2006-05-19 15:30:00,0.69117,0.69435,0.69008,0.69435,410000000.0
2006-05-19 15:35:00,0.69436,0.69446,0.69317,0.69416,432400000.0
2006-05-19 15:40:00,0.69377,0.69503,0.69323,0.69503,292200000.0
2006-05-19 15:45:00,0.69448,0.69573,0.69425,0.6947,373200000.0
2006-05-19 15:50:00,0.6945,0.69514,0.69407,0.6949,355600000.0
2006-05-19 15:55:00,0.69461,0.69558,0.69432,0.69511,273000000.0
2006-05-19 16:00:00,0.69558,0.69587,0.69494,0.69579,494800000.0
2006-05-19 16:05:00,0.69543,0.6967,0.69522,0.69593,565800000.0
2006-05-19 16:10:00,0.69575,0.69606,0.69448,0.69589,427200000.0
2006-05-19 16:15:00,0.69507,0.69571,0.69393,0.69393,397600000.0
2006-05-19 16:20:00,0.69407,0.69464,0.69283,0.69318,404200000.0
2006-05-19 16:25:00,0.69331,0.69401,0.69308,0.69347,287400000.0
2006-05-19 16:30:00,0.6936,0.69414,0.69319,0.69351,745200000.0
2006-05-19 16:35:00,0.69351,0.69463,0.69335,0.69435,545200000.0
2006-05-19 16:40:00,0.69428,0.6946,0.69343,0.69375,408400000.0
2006-05-19 16:45:00,0.69398,0.69455,0.69371,0.69409,776000000.0
2006-05-19 16:50:00,0.6941,0.69516,0.69397,0.69483,594800000.0
2006-05-19 16:55:00,0.69491,0.69585,0.69461,0.69525,600000000.0
2006-05-19 17:00:00,0.69604,0.69614,0.69491,0.69545,713200000.0
2006-05-19 17:05:00,0.6955,0.6956,0.69484,0.69484,487800000.0
2006-05-19 17:10:00,0.69499,0.69542,0.69463,0.69476,540200000.0
2006-05-19 17:15:00,0.69438,0.69524,0.69438,0.69517,509200000.0
2006-05-19 17:20:00,0.69516,0.69521,0.69432,0.69508,249000000.0
2006-05-19 17:25:00,0.69485,0.69605,0.69466,0.69575,413400000.0
2006-05-19 17:30:00,0.69589,0.69624,0.69508,0.6955,469200000.0
2006-05-19 17:35:00,0.6952,0.69558,0.69488,0.6952,815600000.0
2006-05-19 17:40:00,0.69545,0.6958,0.6946,0.69465,369400000.0
2006-05-19 17:45:00,0.69501,0.696,0.69456,0.69592,471400000.0
2006-05-19 17:50:00,0.69571,0.69647,0.69552,0.69633,459000000.0
2006-05-19 17:55:00,0.69624,0.69779,0.69614,0.69723,858200000.0
2006-05-19 18:00:00,0.69686,0.69725,0.69551,0.69604,583600000.0
2006-05-19 18:05:00,0.6961,0.69618,0.69517,0.69617,983200000.0
2006-05-19 18:10:00,0.69608,0.69635,0.69527,0.69595,316800000.0
2006-05-19 18:15:00,0.69613,0.69639,0.69544,0.69545,357800000.0
2006-05-19 18:20:00,0.69571,0.6966,0.69547,0.69595,470600000.0
2006-05-19 18:25:00,0.69595,0.69686,0.69537,0.69651,327800000.0
2006-05-19 18:30:00,0.6966,0.69781,0.69431,0.69781,244800000.0
2006-05-19 18:35:00,0.69754,0.698,0.69587,0.69747,295800000.0
2006-05-19 18:40:00,0.69726,0.69793,0.69706,0.69741,168400000.0
2006-05-19 18:45:00,0.69707,0.69764,0.69638,0.6967,355000000.0
2006-05-19 18:50:00,0.69666,0.69715,0.69645,0.69685,214400000.0
2006-05-19 18:55:00,0.69716,0.69782,0.69687,0.69773,181200000.0
2006-05-19 19:00:00,0.69761,0.69789,0.69711,0.69762,196200000.0
2006-05-19 19:05:00,0.69734,0.69761,0.69545,0.69568,508200000.0
2006-05-19 19:10:00,0.69541,0.69647,0.69519,0.69555,244200000.0
2006-05-19 19:15:00,0.69568,0.69578,0.6952,0.69578,118400000.0
2006-05-19 19:20:00,0.69583,0.69596,0.69498,0.6955,192000000.0
2006-05-19 19:25:00,0.69513,0.69566,0.69493,0.69566,188600000.0
2006-05-19 19:30:00,0.69543,0.69616,0.69536,0.69549,134400000.0
2006-05-19 19:35:00,0.69547,0.69581,0.69521,0.69531,142800000.0
2006-05-19 19:40:00,0.69548,0.69584,0.69523,0.69576,86400000.0
2006-05-19 19:45:00,0.6954,0.69588,0.69503,0.69561,194600000.0
2006-05-19 19:50:00,0.69568,0.69645,0.6954,0.696,143200000.0
2006-05-19 19:55:00,0.69588,0.6963,0.69534,0.69534,180800000.0
2006-05-19 20:00:00,0.69545,0.69587,0.6953,0.69587,102400000.0
2006-05-19 20:05:00,0.69565,0.69607,0.69536,0.69548,140800000.0
2006-05-19 20:10:00,0.6953,0.6958,0.69494,0.69526,134800000.0
2006-05-19 20:15:00,0.6947,0.69548,0.6947,0.69502,163600000.0
2006-05-19 20:20:00,0.6953,0.69569,0.6933,0.69544,72800000.0
2006-05-19 20:25:00,0.69542,0.6959,0.69532,0.69561,134400000.0
2006-05-19 20:30:00,0.69586,0.69595,0.69431,0.69542,125200000.0
2006-05-19 20:35:00,0.69562,0.69569,0.69495,0.6956,130000000.0
2006-05-19 20:40:00,0.69551,0.69569,0.69499,0.69539,120000000.0
2006-05-19 20:45:00,0.69567,0.69574,0.69451,0.69451,163000000.0
2006-05-19 20:50:00,0.69499,0.69556,0.69368,0.69528,185600000.0
2006-05-19 20:55:00,0.69498,0.6954,0.69454,0.69513,184000000.0
2006-05-19 21:00:00,0.69508,0.69549,0.69487,0.69496,132800000.0
2006-05-19 21:05:00,0.69508,0.69537,0.69473,0.69511,105000000.0
2006-05-19 21:10:00,0.69473,0.69523,0.69473,0.69515,36800000.0
2006-05-19 21:15:00,0.69494,0.69523,0.6944,0.69479,168400000.0
2006-05-19 21:20:00,0.69481,0.69546,0.69423,0.69486,132800000.0
2006-05-19 21:25:00,0.69507,0.69538,0.69468,0.69492,70400000.0
2006-05-19 21:30:00,0.69467,0.69529,0.69467,0.69505,125600000.0
2006-05-19 21:35:00,0.69494,0.69523,0.69415,0.69426,155200000.0
2006-05-19 21:40:00,0.69461,0.69484,0.69226,0.69448,96400000.0
2006-05-19 21:45:00,0.69479,0.69492,0.69425,0.69462,99200000.0
2006-05-19 21:50:00,0.69423,0.69509,0.69423,0.69502,105600000.0
2006-05-19 21:55:00,0.69468,0.69505,0.69236,0.69438,62400000.0
2006-05-19 22:00:00,0.69496,0.69496,0.69362,0.69374,129600000.0
2006-05-19 22:05:00,0.69381,0.69436,0.69353,0.69409,127200000.0
2006-05-19 22:10:00,0.69412,0.69445,0.69389,0.6941,62400000.0
2006-05-19 22:15:00,0.69426,0.69466,0.69096,0.69205,104000000.0
2006-05-19 22:20:00,0.69417,0.69446,0.69388,0.69418,93200000.0
2006-05-19 22:25:00,0.69413,0.69436,0.69374,0.69424,121600000.0
2006-05-19 22:30:00,0.6938,0.69431,0.69366,0.69368,92800000.0
2006-05-19 22:35:00,0.69447,0.69452,0.69396,0.69451,110400000.0
2006-05-19 22:40:00,0.69415,0.6944,0.69375,0.69377,67200000.0
2006-05-19 22:45:00,0.69373,0.69403,0.69366,0.69382,19600000.0
2006-05-19 22:50:00,0.69404,0.69415,0.69279,0.69296,121600000.0
2006-05-19 22:55:00,0.69282,0.6935,0.69262,0.69315,149600000.0
2006-05-21 23:50:00,0.69332,0.69459,0.69326,0.69459,24000000.0
2006-05-22 00:00:00,0.6942,0.69468,0.69337,0.69366,105000000.0
2006-05-22 00:05:00,0.69425,0.69479,0.69419,0.69437,67200000.0
2006-05-22 00:10:00,0.69479,0.69484,0.6943,0.69476,43200000.0
2006-05-22 00:15:00,0.69479,0.69481,0.69436,0.69438,38400000.0
2006-05-22 00:20:00,0.69444,0.69478,0.69404,0.69449,140200000.0
2006-05-22 00:25:00,0.69473,0.69473,0.69413,0.69435,76200000.0
2006-05-22 00:35:00,0.69438,0.69474,0.69411,0.69469,142800000.0
2006-05-22 00:45:00,0.69454,0.69486,0.69408,0.69475,67200000.0
2006-05-22 00:50:00,0.69447,0.69479,0.69426,0.69456,24000000.0
2006-05-22 00:55:00,0.69478,0.69478,0.69417,0.69417,33600000.0
2006-05-22 01:00:00,0.69469,0.69486,0.69401,0.69443,172200000.0
2006-05-22 01:05:00,0.69408,0.69459,0.69387,0.69413,143400000.0
2006-05-22 01:10:00,0.6943,0.69463,0.69372,0.69458,168000000.0
2006-05-22 01:15:00,0.69435,0.6948,0.69416,0.69438,145000000.0
2006-05-22 01:20:00,0.6947,0.69484,0.69157,0.69466,185800000.0
2006-05-22 01:25:00,0.69426,0.69451,0.69379,0.69379,86400000.0
2006-05-22 01:30:00,0.6939,0.69433,0.69262,0.6936,166400000.0
2006-05-22 01:35:00,0.69399,0.69399,0.69333,0.69354,48000000.0
2006-05-22 01:40:00,0.6934,0.69379,0.69236,0.69373,102400000.0
2006-05-22 01:45:00,0.69313,0.69364,0.6928,0.69309,123600000.0
2006-05-22 01:50:00,0.69309,0.69375,0.69292,0.69372,137600000.0
2006-05-22 01:55:00,0.69359,0.69398,0.69334,0.69398,83200000.0
2006-05-22 02:00:00,0.69355,0.69394,0.6933,0.6939,131600000.0
2006-05-22 02:05:00,0.6937,0.69402,0.69322,0.69362,158800000.0
2006-05-22 02:10:00,0.69337,0.69376,0.69278,0.69317,172800000.0
2006-05-22 02:15:00,0.69314,0.69389,0.69287,0.6933,118800000.0
2006-05-22 02:20:00,0.69334,0.69388,0.69331,0.69368,175200000.0
2006-05-22 02:25:00,0.69335,0.6937,0.69145,0.69291,98000000.0
2006-05-22 02:30:00,0.69312,0.69372,0.69285,0.69345,106000000.0
2006-05-22 02:35:00,0.69364,0.6937,0.69313,0.69337,105600000.0
2006-05-22 02:40:00,0.69338,0.69406,0.69156,0.69324,155200000.0
2006-05-22 02:45:00,0.69338,0.69338,0.69237,0.69302,83600000.0
2006-05-22 02:50:00,0.69302,0.69323,0.69208,0.69216,155200000.0
2006-05-22 02:55:00,0.69211,0.6928,0.69166,0.69254,169000000.0
2006-05-22 03:00:00,0.69254,0.69282,0.69208,0.69248,155200000.0
2006-05-22 03:05:00,0.69243,0.69279,0.69221,0.69244,148800000.0
2006-05-22 03:10:00,0.6925,0.69302,0.69227,0.69256,158400000.0
2006-05-22 03:15:00,0.69303,0.69331,0.69156,0.69229,172000000.0
2006-05-22 03:20:00,0.6923,0.69255,0.69163,0.69188,170600000.0
2006-05-22 03:25:00,0.69212,0.69257,0.69173,0.69215,102800000.0
2006-05-22 03:30:00,0.69224,0.69256,0.68967,0.69239,173000000.0
2006-05-22 03:35:00,0.69214,0.69236,0.69153,0.6917,172800000.0
2006-05-22 03:40:00,0.69203,0.6928,0.69184,0.69235,173200000.0
2006-05-22 03:45:00,0.69228,0.69273,0.69207,0.69244,126400000.0
2006-05-22 03:50:00,0.69259,0.69315,0.69095,0.69315,110400000.0
2006-05-22 03:55:00,0.6932,0.69322,0.69238,0.69267,201600000.0
2006-05-22 04:00:00,0.69285,0.6929,0.69205,0.69223,121200000.0
2006-05-22 04:05:00,0.69219,0.69246,0.69147,0.69194,94400000.0
2006-05-22 04:10:00,0.69222,0.69254,0.69186,0.69241,88000000.0
2006-05-22 04:15:00,0.69225,0.69251,0.69193,0.69211,61200000.0
2006-05-22 04:20:00,0.69229,0.69281,0.69021,0.69221,67200000.0
2006-05-22 04:25:00,0.6924,0.69296,0.69209,0.69296,187000000.0
2006-05-22 04:30:00,0.69282,0.69344,0.69278,0.69309,169600000.0
2006-05-22 04:35:00,0.69314,0.69346,0.69284,0.69306,106600000.0
2006-05-22 04:40:00,0.69323,0.69375,0.69309,0.69347,105600000.0
2006-05-22 04:45:00,0.6934,0.6937,0.6927,0.69291,197200000.0
2006-05-22 04:50:00,0.6928,0.69311,0.69255,0.69265,68800000.0
2006-05-22 04:55:00,0.69311,0.69322,0.6926,0.69277,154000000.0
2006-05-22 05:00:00,0.69285,0.69313,0.69254,0.69254,63400000.0
2006-05-22 05:05:00,0.69242,0.69304,0.69227,0.69248,155000000.0
2006-05-22 05:10:00,0.69265,0.69314,0.69236,0.6924,165800000.0
2006-05-22 05:15:00,0.69248,0.69344,0.69248,0.69344,162600000.0
2006-05-22 05:20:00,0.69339,0.69417,0.69308,0.69417,107200000.0
2006-05-22 05:25:00,0.69425,0.69438,0.69354,0.69431,129600000.0
2006-05-22 05:30:00,0.69431,0.69438,0.69343,0.69427,163600000.0
2006-05-22 05:35:00,0.69435,0.69438,0.69356,0.69425,196000000.0
2006-05-22 05:40:00,0.69453,0.69479,0.69157,0.69415,96000000.0
2006-05-22 05:45:00,0.69417,0.69466,0.69393,0.69418,102400000.0
2006-05-22 05:50:00,0.69398,0.69445,0.69397,0.69438,57000000.0
2006-05-22 05:55:00,0.69431,0.6947,0.69392,0.6944,94400000.0
2006-05-22 06:00:00,0.6941,0.69447,0.6938,0.69426,133200000.0
2006-05-22 06:05:00,0.69418,0.6946,0.69361,0.69431,144000000.0
2006-05-22 06:10:00,0.69406,0.6946,0.69396,0.69431,133800000.0
2006-05-22 06:15:00,0.69428,0.69453,0.69382,0.69404,112000000.0
2006-05-22 06:20:00,0.694,0.69431,0.69354,0.69363,154000000.0
2006-05-22 06:25:00,0.69382,0.69411,0.69326,0.69357,157800000.0
2006-05-22 06:30:00,0.69331,0.69406,0.69302,0.69348,129600000.0
2006-05-22 06:35:00,0.69385,0.69409,0.69344,0.69344,168400000.0
2006-05-22 06:40:00,0.69403,0.6943,0.69358,0.69415,178000000.0
2006-05-22 06:45:00,0.69371,0.69438,0.69342,0.69403,126400000.0
2006-05-22 06:55:00,0.69367,0.69475,0.69337,0.6938,160800000.0
2006-05-22 07:00:00,0.69401,0.69444,0.69354,0.69372,129400000.0
2006-05-22 07:05:00,0.69348,0.69428,0.69348,0.69396,202000000.0
2006-05-22 07:10:00,0.69379,0.69417,0.69342,0.69396,159200000.0
2006-05-22 07:15:00,0.69338,0.69394,0.69317,0.69368,174400000.0
2006-05-22 07:20:00,0.69367,0.69397,0.69339,0.6937,129000000.0
2006-05-22 07:25:00,0.6933,0.69381,0.69237,0.69316,98000000.0
2006-05-22 07:30:00,0.69353,0.69382,0.69293,0.69332,135400000.0
2006-05-22 07:35:00,0.69377,0.6943,0.69306,0.69334,139600000.0
2006-05-22 07:40:00,0.69308,0.69341,0.69194,0.69248,123200000.0
2006-05-22 07:45:00,0.69266,0.69294,0.69166,0.69213,182400000.0
2006-05-22 07:50:00,0.69248,0.69259,0.69127,0.69146,177600000.0
2006-05-22 07:55:00,0.69188,0.69217,0.69131,0.69185,182400000.0
2006-05-22 08:00:00,0.69133,0.69202,0.69117,0.69151,211000000.0
2006-05-22 08:05:00,0.69176,0.69255,0.69153,0.69228,115200000.0
2006-05-22 08:10:00,0.69253,0.69322,0.69203,0.69275,179400000.0
2006-05-22 08:15:00,0.69286,0.69286,0.69201,0.6927,178000000.0
2006-05-22 08:20:00,0.69246,0.69308,0.69081,0.69268,158800000.0
2006-05-22 08:25:00,0.6927,0.69339,0.69249,0.69278,134400000.0
2006-05-22 08:30:00,0.69281,0.69306,0.69229,0.69229,82000000.0
2006-05-22 08:35:00,0.69251,0.69289,0.69224,0.69256,191800000.0
2006-05-22 08:40:00,0.69272,0.69307,0.6915,0.69177,205800000.0
2006-05-22 08:45:00,0.69146,0.69206,0.69105,0.69139,172200000.0
2006-05-22 08:50:00,0.69144,0.69212,0.68994,0.69139,109800000.0
2006-05-22 08:55:00,0.69148,0.69179,0.68982,0.69134,143400000.0
2006-05-22 09:00:00,0.69156,0.692,0.69105,0.69185,200000000.0
2006-05-22 09:05:00,0.69175,0.69175,0.69094,0.6915,162000000.0
2006-05-22 09:10:00,0.69122,0.69205,0.691,0.69157,186600000.0
2006-05-22 09:15:00,0.69128,0.69211,0.68996,0.69175,188800000.0
2006-05-22 09:20:00,0.69203,0.69253,0.69169,0.69214,173200000.0
2006-05-22 09:25:00,0.69193,0.69243,0.69171,0.6919,105000000.0
2006-05-22 09:30:00,0.692,0.69251,0.69173,0.69238,202000000.0
2006-05-22 09:35:00,0.692,0.6925,0.69112,0.69134,163200000.0
2006-05-22 09:40:00,0.69146,0.69178,0.68914,0.69141,168400000.0
2006-05-22 09:45:00,0.69131,0.69228,0.69131,0.69148,196200000.0
2006-05-22 09:50:00,0.69183,0.69262,0.69155,0.69246,176800000.0
2006-05-22 09:55:00,0.69219,0.69245,0.69147,0.6915,163200000.0
2006-05-22 10:00:00,0.69202,0.69241,0.69172,0.69174,163200000.0
2006-05-22 10:05:00,0.69244,0.69254,0.69161,0.69212,188800000.0
2006-05-22 10:10:00,0.6919,0.69232,0.69158,0.69207,134400000.0
2006-05-22 10:15:00,0.69151,0.69224,0.69149,0.69205,192200000.0
2006-05-22 10:20:00,0.69211,0.69226,0.69028,0.69193,148800000.0
2006-05-22 10:25:00,0.69213,0.69258,0.69165,0.6919,182400000.0
2006-05-22 10:30:00,0.69208,0.6921,0.69073,0.69177,211200000.0
2006-05-22 10:35:00,0.69159,0.69184,0.69115,0.69156,192000000.0
2006-05-22 10:40:00,0.69168,0.69168,0.6907,0.69155,153600000.0
2006-05-22 10:45:00,0.6914,0.69165,0.69084,0.6911,172200000.0
2006-05-22 10:50:00,0.69174,0.69181,0.69072,0.69139,202000000.0
2006-05-22 10:55:00,0.69105,0.69159,0.69073,0.69117,201600000.0
2006-05-22 11:00:00,0.69115,0.6914,0.69043,0.69071,159000000.0
2006-05-22 11:05:00,0.69075,0.69107,0.68795,0.69076,153600000.0
2006-05-22 11:10:00,0.69056,0.69109,0.6903,0.69053,206800000.0
2006-05-22 11:15:00,0.69073,0.69117,0.6905,0.69103,156800000.0
2006-05-22 11:20:00,0.69114,0.69162,0.69061,0.69124,163600000.0
2006-05-22 11:25:00,0.69169,0.69181,0.691,0.69109,134400000.0
2006-05-22 11:30:00,0.69152,0.69198,0.69078,0.69191,205200000.0
2006-05-22 11:35:00,0.69198,0.69272,0.69166,0.6923,192000000.0
2006-05-22 11:40:00,0.69262,0.69333,0.69238,0.69271,171600000.0
2006-05-22 11:45:00,0.69276,0.69329,0.69216,0.69294,158200000.0
2006-05-22 11:50:00,0.6929,0.69362,0.69128,0.69361,176400000.0
2006-05-22 11:55:00,0.69325,0.694,0.69305,0.69362,144000000.0
2006-05-22 12:00:00,0.69332,0.69415,0.6907,0.69377,225600000.0
2006-05-22 12:05:00,0.69394,0.6943,0.69347,0.69401,178000000.0
2006-05-22 12:10:00,0.69398,0.69463,0.69344,0.69378,221200000.0
2006-05-22 12:15:00,0.69418,0.69433,0.69361,0.69392,221200000.0
2006-05-22 12:20:00,0.69409,0.69447,0.69149,0.69381,200000000.0
2006-05-22 12:25:00,0.69365,0.69428,0.69187,0.69362,182400000.0
2006-05-22 12:30:00,0.69349,0.69416,0.69332,0.69366,154400000.0
2006-05-22 12:35:00,0.69338,0.69391,0.6931,0.69325,202600000.0
2006-05-22 12:40:00,0.69344,0.69395,0.69298,0.6935,215800000.0
2006-05-22 12:45:00,0.69341,0.69422,0.69312,0.69419,197200000.0
2006-05-22 12:50:00,0.69399,0.6944,0.69336,0.6941,212000000.0
2006-05-22 12:55:00,0.69406,0.69406,0.69292,0.69316,166800000.0
2006-05-22 13:00:00,0.69309,0.69361,0.69262,0.69352,144000000.0
2006-05-22 13:05:00,0.69345,0.69348,0.69207,0.69304,121600000.0
2006-05-22 13:10:00,0.69288,0.69327,0.69254,0.69327,158800000.0
2006-05-22 13:15:00,0.69331,0.69401,0.69292,0.69375,134400000.0
2006-05-22 13:20:00,0.69371,0.69402,0.69335,0.69374,148800000.0
2006-05-22 13:25:00,0.69398,0.69417,0.69328,0.69385,156200000.0
2006-05-22 13:30:00,0.69365,0.69404,0.69314,0.694,192000000.0
2006-05-22 13:35:00,0.69409,0.69423,0.69364,0.69421,86400000.0
2006-05-22 13:40:00,0.69397,0.69429,0.69366,0.69418,205800000.0
2006-05-22 13:45:00,0.69391,0.69452,0.69339,0.69452,388800000.0
2006-05-22 13:50:00,0.69457,0.6947,0.69172,0.6935,293600000.0
2006-05-22 13:55:00,0.69415,0.69449,0.69358,0.69424,200400000.0
2006-05-22 14:00:00,0.69412,0.69455,0.69393,0.69454,199800000.0
2006-05-22 14:05:00,0.69444,0.69511,0.69416,0.6951,245400000.0
2006-05-22 14:10:00,0.69511,0.69532,0.69401,0.69424,287400000.0
2006-05-22 14:15:00,0.69424,0.69466,0.69379,0.69419,187600000.0
2006-05-22 14:20:00,0.69401,0.69449,0.69363,0.69418,254000000.0
2006-05-22 14:25:00,0.69408,0.69458,0.69349,0.6943,614600000.0
2006-05-22 14:30:00,0.69436,0.69436,0.69329,0.69372,266000000.0
2006-05-22 14:35:00,0.69381,0.69427,0.6933,0.6933,343800000.0
2006-05-22 14:40:00,0.69379,0.69383,0.69269,0.69291,484000000.0
2006-05-22 14:45:00,0.69293,0.69359,0.6925,0.69334,297000000.0
2006-05-22 14:50:00,0.6936,0.69375,0.69309,0.69348,269600000.0
2006-05-22 14:55:00,0.69345,0.69372,0.69284,0.6937,264000000.0
2006-05-22 15:00:00,0.6938,0.69388,0.69291,0.69362,324600000.0
2006-05-22 15:05:00,0.69359,0.69373,0.69302,0.69328,241000000.0
2006-05-22 15:10:00,0.69332,0.69401,0.69305,0.69401,451000000.0
2006-05-22 15:15:00,0.69406,0.69491,0.69238,0.69425,229800000.0
2006-05-22 15:20:00,0.69476,0.69497,0.6941,0.69452,289000000.0
2006-05-22 15:25:00,0.69433,0.69515,0.69332,0.69428,413200000.0
2006-05-22 15:30:00,0.69216,0.69494,0.6911,0.69414,401800000.0
2006-05-22 15:35:00,0.69387,0.69422,0.69312,0.69334,432200000.0
2006-05-22 15:40:00,0.69288,0.69335,0.69241,0.69288,287600000.0
2006-05-22 15:45:00,0.69262,0.69333,0.69249,0.69325,350400000.0
2006-05-22 15:50:00,0.69293,0.69364,0.6919,0.6919,354600000.0
2006-05-22 15:55:00,0.69159,0.69185,0.6909,0.69112,273000000.0
2006-05-22 16:00:00,0.69118,0.69148,0.69071,0.69114,495200000.0
2006-05-22 16:05:00,0.69088,0.69225,0.69061,0.69187,565200000.0
2006-05-22 16:10:00,0.6919,0.6919,0.6901,0.69093,426000000.0
2006-05-22 16:15:00,0.69098,0.6917,0.69044,0.69095,398800000.0
2006-05-22 16:20:00,0.69075,0.69155,0.68951,0.69129,427600000.0
2006-05-22 16:25:00,0.6913,0.69162,0.69099,0.69135,286800000.0
2006-05-22 16:30:00,0.69134,0.6916,0.69067,0.69138,743800000.0
2006-05-22 16:35:00,0.69129,0.6918,0.69083,0.69151,547000000.0
2006-05-22 16:40:00,0.69122,0.69167,0.69096,0.69108,407400000.0
2006-05-22 16:45:00,0.69128,0.69179,0.69098,0.69104,774400000.0
2006-05-22 16:50:00,0.69125,0.69161,0.6909,0.69119,551800000.0
2006-05-22 16:55:00,0.69102,0.69138,0.69044,0.69059,599800000.0
2006-05-22 17:00:00,0.69031,0.69112,0.69002,0.69076,713000000.0
2006-05-22 17:05:00,0.69098,0.69109,0.69041,0.69041,487000000.0
2006-05-22 17:10:00,0.69058,0.69146,0.6904,0.69128,541800000.0
2006-05-22 17:15:00,0.69096,0.69124,0.69069,0.69095,220800000.0
2006-05-22 17:20:00,0.69121,0.6917,0.69082,0.69153,288000000.0
2006-05-22 17:25:00,0.69178,0.69214,0.69112,0.69161,410600000.0
2006-05-22 17:30:00,0.69227,0.69275,0.69183,0.69238,475000000.0
2006-05-22 17:35:00,0.69245,0.69256,0.69166,0.69173,815600000.0
2006-05-22 17:40:00,0.69222,0.69222,0.69107,0.69185,369400000.0
2006-05-22 17:45:00,0.69179,0.69184,0.69109,0.69109,415800000.0
2006-05-22 17:50:00,0.69165,0.69172,0.69104,0.69151,481200000.0
2006-05-22 17:55:00,0.69136,0.69163,0.69064,0.69114,855600000.0
2006-05-22 18:00:00,0.69103,0.69147,0.69083,0.69139,458600000.0
2006-05-22 18:05:00,0.69131,0.69157,0.69084,0.691,984000000.0
2006-05-22 18:10:00,0.69125,0.6923,0.69107,0.69174,316200000.0
2006-05-22 18:15:00,0.69205,0.69235,0.69149,0.69175,359800000.0
2006-05-22 18:20:00,0.69198,0.69223,0.6913,0.69194,470800000.0
2006-05-22 18:25:00,0.69202,0.69222,0.69125,0.69195,328800000.0
2006-05-22 18:30:00,0.6923,0.69302,0.69015,0.69199,240400000.0
2006-05-22 18:35:00,0.6918,0.69292,0.69089,0.69209,245000000.0
2006-05-22 18:40:00,0.69262,0.69325,0.69246,0.69293,201600000.0
2006-05-22 18:45:00,0.69311,0.69447,0.693,0.6944,321000000.0
2006-05-22 18:50:00,0.69436,0.695,0.69392,0.69493,210600000.0
2006-05-22 18:55:00,0.69455,0.69498,0.694,0.6944,245600000.0
2006-05-22 19:00:00,0.69467,0.6952,0.69437,0.69513,196600000.0
2006-05-22 19:05:00,0.69505,0.6953,0.6944,0.69494,446200000.0
2006-05-22 19:10:00,0.69462,0.69462,0.69368,0.69411,244800000.0
2006-05-22 19:15:00,0.69423,0.69442,0.69374,0.69429,128000000.0
2006-05-22 19:20:00,0.69401,0.69443,0.69386,0.69408,139200000.0
2006-05-22 19:25:00,0.69414,0.69439,0.69348,0.69373,137600000.0
2006-05-22 19:30:00,0.69369,0.69427,0.6935,0.69411,145600000.0
2006-05-22 19:35:00,0.69403,0.69436,0.69362,0.69413,100800000.0
2006-05-22 19:40:00,0.69376,0.69505,0.69367,0.69441,204800000.0
2006-05-22 19:45:00,0.69452,0.69457,0.69347,0.69378,195000000.0
2006-05-22 19:50:00,0.69389,0.69414,0.69317,0.69336,177000000.0
2006-05-22 19:55:00,0.69326,0.69391,0.69308,0.69379,148800000.0
2006-05-22 20:00:00,0.69316,0.69377,0.69112,0.69377,148200000.0
2006-05-22 20:05:00,0.69345,0.69396,0.69312,0.69357,172800000.0
2006-05-22 20:10:00,0.69352,0.69352,0.69269,0.69269,164800000.0
2006-05-22 20:15:00,0.69257,0.69307,0.69223,0.69286,200000000.0
2006-05-22 20:20:00,0.69209,0.69303,0.69055,0.69084,169600000.0
2006-05-22 20:25:00,0.69117,0.69173,0.6907,0.69121,172800000.0
2006-05-22 20:30:00,0.69115,0.69162,0.69057,0.69126,147600000.0
2006-05-22 20:35:00,0.69111,0.69175,0.69078,0.69135,176200000.0
2006-05-22 20:40:00,0.6914,0.69183,0.69107,0.69152,185600000.0
2006-05-22 20:45:00,0.69148,0.69172,0.69081,0.69108,197200000.0
2006-05-22 20:50:00,0.69165,0.69179,0.6892,0.69149,176800000.0
2006-05-22 20:55:00,0.69182,0.69226,0.69141,0.69197,194600000.0
2006-05-22 21:00:00,0.69207,0.69255,0.69187,0.69233,115200000.0
2006-05-22 21:05:00,0.69228,0.69253,0.69199,0.69241,67200000.0
2006-05-22 21:10:00,0.6923,0.69234,0.69174,0.69195,28800000.0
2006-05-22 21:20:00,0.69189,0.6923,0.69165,0.69188,62400000.0
2006-05-22 21:25:00,0.6918,0.69231,0.68973,0.69229,139200000.0
2006-05-22 21:30:00,0.69223,0.69244,0.69178,0.69225,113600000.0
2006-05-22 21:35:00,0.69206,0.69237,0.69187,0.69191,121400000.0
2006-05-22 21:40:00,0.69198,0.69229,0.69175,0.69229,28800000.0
2006-05-22 21:45:00,0.69229,0.69243,0.69183,0.692,91200000.0
2006-05-22 21:50:00,0.69194,0.69254,0.69193,0.69193,133200000.0
2006-05-22 21:55:00,0.69234,0.69274,0.69194,0.6923,94800000.0
2006-05-22 22:00:00,0.69274,0.69276,0.69206,0.69273,105600000.0
2006-05-22 22:05:00,0.69272,0.69279,0.69227,0.69248,105600000.0
2006-05-22 22:10:00,0.69246,0.69285,0.69212,0.69212,95400000.0
2006-05-22 22:15:00,0.69243,0.69339,0.69056,0.69197,99200000.0
2006-05-22 22:20:00,0.69252,0.69286,0.69212,0.69228,136000000.0
2006-05-22 22:25:00,0.6924,0.69277,0.69223,0.69223,61800000.0
2006-05-22 22:30:00,0.69229,0.69277,0.69229,0.69272,25600000.0
2006-05-22 22:35:00,0.6922,0.69267,0.69209,0.69258,64400000.0
2006-05-22 22:40:00,0.6923,0.69266,0.69204,0.69231,97600000.0
2006-05-22 22:45:00,0.69251,0.69261,0.69185,0.69234,133800000.0
2006-05-22 22:50:00,0.6924,0.69241,0.69189,0.69191,34000000.0
2006-05-22 22:55:00,0.69223,0.69231,0.69174,0.6918,166200000.0
2006-05-23 00:30:00,0.69201,0.6923,0.69158,0.69193,157200000.0
2006-05-23 00:35:00,0.69201,0.69233,0.69173,0.69177,142400000.0
2006-05-23 00:40:00,0.69204,0.69236,0.69176,0.69208,24000000.0
2006-05-23 00:45:00,0.6923,0.6927,0.69178,0.69266,96800000.0
2006-05-23 00:50:00,0.69243,0.69273,0.69209,0.69266,110400000.0
2006-05-23 00:55:00,0.69274,0.69358,0.69223,0.69321,100200000.0
2006-05-23 01:00:00,0.69444,0.69482,0.69386,0.69387,160400000.0
2006-05-23 01:05:00,0.6942,0.69434,0.69245,0.69413,235200000.0
2006-05-23 01:10:00,0.69365,0.69406,0.69322,0.69381,129600000.0
2006-05-23 01:15:00,0.69365,0.69405,0.69345,0.69364,112400000.0
2006-05-23 01:20:00,0.69354,0.6939,0.69092,0.69383,155000000.0
2006-05-23 01:25:00,0.69353,0.69378,0.69307,0.69337,167800000.0
2006-05-23 01:30:00,0.69322,0.69357,0.69292,0.69348,100800000.0
2006-05-23 01:35:00,0.69338,0.6936,0.69263,0.693,138000000.0
2006-05-23 01:40:00,0.69336,0.69345,0.69285,0.69319,165600000.0
2006-05-23 01:45:00,0.69295,0.69339,0.69249,0.69298,147600000.0
2006-05-23 01:50:00,0.69274,0.6936,0.69242,0.69357,165200000.0
2006-05-23 01:55:00,0.69375,0.69375,0.6929,0.69322,151400000.0
2006-05-23 02:00:00,0.6933,0.69359,0.69288,0.69329,155200000.0
2006-05-23 02:05:00,0.69282,0.69396,0.69282,0.69376,144000000.0
2006-05-23 02:10:00,0.69334,0.69365,0.69291,0.69337,146600000.0
2006-05-23 02:15:00,0.69358,0.69429,0.69323,0.69429,138600000.0
2006-05-23 02:20:00,0.69428,0.6943,0.6937,0.69398,170000000.0
2006-05-23 02:25:00,0.69395,0.69457,0.69312,0.69424,112000000.0
2006-05-23 02:30:00,0.69436,0.69467,0.69337,0.69429,96000000.0
2006-05-23 02:35:00,0.69409,0.6945,0.69386,0.69416,65600000.0
2006-05-23 02:40:00,0.69417,0.69459,0.69402,0.69426,84800000.0
2006-05-23 02:45:00,0.69412,0.69446,0.69296,0.69401,144000000.0
2006-05-23 02:50:00,0.69443,0.69474,0.69394,0.69421,158800000.0
2006-05-23 02:55:00,0.6944,0.69467,0.69327,0.69438,129600000.0
2006-05-23 03:00:00,0.69448,0.69485,0.69413,0.69461,134800000.0
2006-05-23 03:05:00,0.69452,0.69491,0.6943,0.69449,98600000.0
2006-05-23 03:10:00,0.69457,0.6949,0.69355,0.69378,180600000.0
2006-05-23 03:15:00,0.69422,0.69513,0.69225,0.6948,160000000.0
2006-05-23 03:20:00,0.69469,0.69519,0.69433,0.69501,150800000.0
2006-05-23 03:25:00,0.6945,0.69491,0.69423,0.69467,105600000.0
2006-05-23 03:30:00,0.69418,0.69511,0.69176,0.69459,97600000.0
2006-05-23 03:35:00,0.69451,0.69529,0.69446,0.69475,180800000.0
2006-05-23 03:40:00,0.69481,0.69511,0.6945,0.6947,120000000.0
2006-05-23 03:45:00,0.6946,0.6951,0.6944,0.6951,57600000.0
2006-05-23 03:50:00,0.69498,0.69547,0.69313,0.6951,185000000.0
2006-05-23 03:55:00,0.69509,0.69555,0.6949,0.69521,100800000.0
2006-05-23 04:00:00,0.69517,0.69555,0.69499,0.69499,85200000.0
2006-05-23 04:05:00,0.69504,0.69534,0.69407,0.69463,91200000.0
2006-05-23 04:10:00,0.69468,0.69495,0.69449,0.69449,33600000.0
2006-05-23 04:15:00,0.69497,0.69527,0.69461,0.69489,110400000.0
2006-05-23 04:20:00,0.69516,0.69538,0.6932,0.69494,155200000.0
2006-05-23 04:25:00,0.69478,0.69519,0.69438,0.69452,118400000.0
2006-05-23 04:30:00,0.69477,0.69499,0.69414,0.69499,81600000.0
2006-05-23 04:35:00,0.69476,0.695,0.69442,0.69464,97000000.0
2006-05-23 04:40:00,0.6947,0.69496,0.69446,0.69467,38400000.0
2006-05-23 04:45:00,0.69459,0.69504,0.69431,0.69475,167400000.0
2006-05-23 04:55:00,0.69461,0.69502,0.69433,0.69502,120000000.0
2006-05-23 05:00:00,0.69473,0.69502,0.69367,0.69428,135200000.0
2006-05-23 05:05:00,0.69488,0.69488,0.69418,0.69463,115200000.0
2006-05-23 05:10:00,0.69431,0.69466,0.69396,0.69429,116800000.0
2006-05-23 05:15:00,0.6941,0.69446,0.69378,0.69409,91200000.0
2006-05-23 05:20:00,0.69383,0.69462,0.69366,0.69462,75200000.0
2006-05-23 05:25:00,0.69421,0.69459,0.69368,0.69432,105600000.0
2006-05-23 05:30:00,0.69381,0.69435,0.69381,0.69435,33600000.0
2006-05-23 05:35:00,0.69401,0.69433,0.69371,0.69377,58000000.0
2006-05-23 05:40:00,0.69332,0.69413,0.69145,0.69362,105600000.0
2006-05-23 05:45:00,0.69402,0.69404,0.69319,0.6935,147200000.0
2006-05-23 05:50:00,0.69378,0.69384,0.69315,0.69315,86800000.0
2006-05-23 05:55:00,0.69316,0.69378,0.69307,0.69335,55400000.0
2006-05-23 06:00:00,0.69356,0.69359,0.69277,0.69356,158400000.0
2006-05-23 06:05:00,0.69344,0.69382,0.69318,0.69351,70400000.0
2006-05-23 06:10:00,0.69344,0.69368,0.69326,0.69367,38400000.0
2006-05-23 06:15:00,0.69348,0.69371,0.69304,0.69353,124200000.0
2006-05-23 06:20:00,0.69332,0.69365,0.69214,0.69342,124800000.0
2006-05-23 06:25:00,0.69354,0.69396,0.69349,0.69393,65600000.0
2006-05-23 06:30:00,0.69401,0.69409,0.69332,0.69332,82600000.0
2006-05-23 06:35:00,0.69359,0.69382,0.69269,0.6929,192000000.0
2006-05-23 06:40:00,0.69298,0.6933,0.69264,0.69305,128000000.0
2006-05-23 06:45:00,0.69323,0.69361,0.69271,0.69316,167400000.0
2006-05-23 06:50:00,0.69278,0.69349,0.69278,0.69317,187400000.0
2006-05-23 06:55:00,0.69295,0.69339,0.69275,0.69339,88000000.0
2006-05-23 07:00:00,0.69302,0.69358,0.69289,0.69343,125000000.0
2006-05-23 07:05:00,0.69297,0.6934,0.69248,0.69266,154400000.0
2006-05-23 07:10:00,0.69254,0.69281,0.69226,0.69267,124800000.0
2006-05-23 07:15:00,0.69242,0.69286,0.69213,0.69284,173800000.0
2006-05-23 07:20:00,0.69262,0.69286,0.69208,0.69251,60800000.0
2006-05-23 07:25:00,0.69194,0.69248,0.69181,0.69222,110400000.0
2006-05-23 07:30:00,0.69213,0.69237,0.69188,0.6923,33600000.0
2006-05-23 07:35:00,0.69233,0.69233,0.69163,0.69202,165800000.0
2006-05-23 07:40:00,0.69192,0.69253,0.69165,0.69195,140000000.0
2006-05-23 07:45:00,0.69209,0.69259,0.69182,0.69193,139200000.0
2006-05-23 07:50:00,0.69224,0.6925,0.69045,0.69182,192000000.0
2006-05-23 07:55:00,0.69187,0.69286,0.69172,0.69208,182400000.0
2006-05-23 08:00:00,0.69226,0.69264,0.69179,0.69223,163200000.0
2006-05-23 08:05:00,0.69218,0.69268,0.69175,0.69176,132800000.0
2006-05-23 08:10:00,0.69172,0.692,0.69148,0.69148,129600000.0
2006-05-23 08:15:00,0.69192,0.69205,0.69096,0.6916,176000000.0
2006-05-23 08:20:00,0.69119,0.69179,0.68953,0.69144,163600000.0
2006-05-23 08:25:00,0.69131,0.69202,0.69098,0.69196,177400000.0
2006-05-23 08:30:00,0.69139,0.69199,0.69124,0.69166,168400000.0
2006-05-23 08:35:00,0.69152,0.69191,0.69121,0.69124,154000000.0
2006-05-23 08:40:00,0.69171,0.69183,0.69117,0.69172,148200000.0
2006-05-23 08:45:00,0.69169,0.69181,0.69101,0.69142,139200000.0
2006-05-23 08:50:00,0.69141,0.69141,0.68906,0.69129,161000000.0
2006-05-23 08:55:00,0.69101,0.69148,0.68946,0.69069,174800000.0
2006-05-23 09:00:00,0.69087,0.69113,0.69016,0.69068,186600000.0
2006-05-23 09:05:00,0.6903,0.69129,0.69006,0.691,169600000.0
2006-05-23 09:10:00,0.69132,0.69264,0.69096,0.69236,187600000.0
2006-05-23 09:15:00,0.69233,0.69299,0.69098,0.69273,187600000.0
2006-05-23 09:20:00,0.69297,0.69315,0.69246,0.69287,172800000.0
2006-05-23 09:25:00,0.69267,0.69356,0.69267,0.69319,144000000.0
2006-05-23 09:30:00,0.69314,0.69369,0.69291,0.69316,201600000.0
2006-05-23 09:35:00,0.69308,0.69352,0.69234,0.69305,162400000.0
2006-05-23 09:40:00,0.69283,0.69331,0.69015,0.69236,183800000.0
2006-05-23 09:45:00,0.69254,0.69346,0.69221,0.69346,197200000.0
2006-05-23 09:50:00,0.6934,0.69454,0.6927,0.69426,177000000.0
2006-05-23 09:55:00,0.6946,0.69554,0.69435,0.69507,197200000.0
2006-05-23 10:00:00,0.69497,0.69543,0.69451,0.69459,211600000.0
2006-05-23 10:05:00,0.69512,0.69539,0.69426,0.69522,227400000.0
2006-05-23 10:10:00,0.69503,0.69597,0.69489,0.69582,206200000.0
2006-05-23 10:15:00,0.69591,0.69609,0.69533,0.69563,192000000.0
2006-05-23 10:20:00,0.69621,0.69638,0.69388,0.69571,202000000.0
2006-05-23 10:25:00,0.69547,0.69606,0.69488,0.6952,182400000.0
2006-05-23 10:30:00,0.69528,0.69567,0.69477,0.69537,177600000.0
2006-05-23 10:35:00,0.69539,0.69578,0.6951,0.6955,158200000.0
2006-05-23 10:40:00,0.69515,0.69567,0.69453,0.69507,196600000.0
2006-05-23 10:45:00,0.69523,0.69523,0.69417,0.6947,168400000.0
2006-05-23 10:50:00,0.69452,0.69487,0.69394,0.69484,201000000.0
2006-05-23 10:55:00,0.69441,0.69518,0.69414,0.69468,201400000.0
2006-05-23 11:00:00,0.69469,0.69507,0.69428,0.69505,162600000.0
2006-05-23 11:05:00,0.69507,0.69531,0.69262,0.69505,200000000.0
2006-05-23 11:10:00,0.69511,0.69527,0.69432,0.69458,206400000.0
2006-05-23 11:15:00,0.69483,0.69544,0.6946,0.69475,166400000.0
2006-05-23 11:20:00,0.69478,0.69514,0.69421,0.69421,196800000.0
2006-05-23 11:25:00,0.69399,0.69428,0.69298,0.6931,140800000.0
2006-05-23 11:30:00,0.69324,0.69355,0.69241,0.69335,152000000.0
2006-05-23 11:35:00,0.69281,0.69331,0.69252,0.69331,153400000.0
2006-05-23 11:40:00,0.69339,0.69373,0.6924,0.69327,106400000.0
2006-05-23 11:45:00,0.69319,0.6936,0.69224,0.69302,197200000.0
2006-05-23 11:50:00,0.6933,0.69419,0.69216,0.69389,211200000.0
2006-05-23 11:55:00,0.69433,0.69433,0.6934,0.69368,144000000.0
2006-05-23 12:00:00,0.69384,0.69415,0.69111,0.69401,225800000.0
2006-05-23 12:05:00,0.69381,0.69408,0.69324,0.6937,196800000.0
2006-05-23 12:10:00,0.69376,0.69403,0.69325,0.69367,220800000.0
2006-05-23 12:15:00,0.69341,0.6941,0.69322,0.69366,166800000.0
2006-05-23 12:20:00,0.69376,0.69417,0.69105,0.69405,165800000.0
2006-05-23 12:25:00,0.69369,0.69396,0.69293,0.69319,144000000.0
2006-05-23 12:30:00,0.69355,0.69375,0.69312,0.69342,115200000.0
2006-05-23 12:35:00,0.69339,0.6939,0.69311,0.69387,205800000.0
2006-05-23 12:40:00,0.69355,0.69384,0.69309,0.69384,163200000.0
2006-05-23 12:45:00,0.69354,0.69389,0.69304,0.6936,144400000.0
2006-05-23 12:50:00,0.69379,0.694,0.69305,0.69381,211200000.0
2006-05-23 12:55:00,0.69356,0.69436,0.69332,0.69409,166400000.0
2006-05-23 13:00:00,0.69408,0.69434,0.69314,0.69363,182200000.0
2006-05-23 13:05:00,0.69381,0.69409,0.69327,0.69374,153000000.0
2006-05-23 13:10:00,0.69379,0.69386,0.69297,0.69317,146600000.0
2006-05-23 13:15:00,0.693,0.69351,0.69288,0.69316,153600000.0
2006-05-23 13:20:00,0.69333,0.69363,0.69295,0.69351,149200000.0
2006-05-23 13:25:00,0.69325,0.69382,0.69299,0.69338,187600000.0
2006-05-23 13:30:00,0.69325,0.69366,0.69268,0.69353,191400000.0
2006-05-23 13:35:00,0.6934,0.69366,0.69284,0.69349,206400000.0
2006-05-23 13:40:00,0.69353,0.69362,0.69235,0.69257,206400000.0
2006-05-23 13:45:00,0.69268,0.69324,0.69212,0.69314,388600000.0
2006-05-23 13:50:00,0.69283,0.6936,0.69131,0.69282,292400000.0
2006-05-23 13:55:00,0.69301,0.69333,0.69255,0.69299,201600000.0
2006-05-23 14:00:00,0.69274,0.6933,0.6927,0.69316,272000000.0
2006-05-23 14:05:00,0.69296,0.69322,0.69251,0.69296,163200000.0
2006-05-23 14:10:00,0.69345,0.69388,0.69305,0.69388,288400000.0
2006-05-23 14:15:00,0.69378,0.69461,0.69378,0.6943,224800000.0
2006-05-23 14:20:00,0.69471,0.69521,0.69416,0.69435,284400000.0
2006-05-23 14:25:00,0.69424,0.69459,0.69367,0.69424,620400000.0
2006-05-23 14:30:00,0.69467,0.69507,0.69412,0.69431,265000000.0
2006-05-23 14:35:00,0.69419,0.69487,0.69389,0.69484,374200000.0
2006-05-23 14:40:00,0.69491,0.69491,0.69407,0.69448,412200000.0
2006-05-23 14:45:00,0.69405,0.69463,0.69403,0.69437,297600000.0
2006-05-23 14:50:00,0.69459,0.69482,0.69397,0.69421,358800000.0
2006-05-23 14:55:00,0.6941,0.69453,0.69383,0.69435,263800000.0
2006-05-23 15:00:00,0.69455,0.69534,0.69432,0.69474,327200000.0
2006-05-23 15:05:00,0.6947,0.69499,0.6942,0.69457,236200000.0
2006-05-23 15:10:00,0.69465,0.69578,0.69427,0.69529,451000000.0
2006-05-23 15:15:00,0.69572,0.69603,0.69336,0.69528,230400000.0
2006-05-23 15:20:00,0.69534,0.69575,0.69499,0.69573,328000000.0
2006-05-23 15:25:00,0.69538,0.6958,0.69334,0.69548,412200000.0
2006-05-23 15:30:00,0.6923,0.6961,0.6923,0.69586,410200000.0
2006-05-23 15:35:00,0.69573,0.69605,0.69456,0.69527,431800000.0
2006-05-23 15:40:00,0.6954,0.69572,0.69471,0.69485,290600000.0
2006-05-23 15:45:00,0.69439,0.69522,0.69437,0.69505,363400000.0
2006-05-23 15:50:00,0.69458,0.69513,0.69417,0.69475,352800000.0
2006-05-23 15:55:00,0.69506,0.69532,0.69451,0.69499,273000000.0
2006-05-23 16:00:00,0.69494,0.69534,0.69448,0.69495,494200000.0
2006-05-23 16:05:00,0.69502,0.69524,0.69427,0.69524,566400000.0
2006-05-23 16:10:00,0.69472,0.69532,0.6934,0.69458,427000000.0
2006-05-23 16:15:00,0.69448,0.69513,0.6944,0.69502,399200000.0
2006-05-23 16:20:00,0.69488,0.69519,0.69415,0.69447,398400000.0
2006-05-23 16:25:00,0.69431,0.69496,0.69421,0.69459,286800000.0
2006-05-23 16:30:00,0.6947,0.69525,0.69419,0.69443,742600000.0
2006-05-23 16:35:00,0.69402,0.6952,0.69391,0.69468,547200000.0
2006-05-23 16:40:00,0.69485,0.69622,0.69466,0.6962,407000000.0
2006-05-23 16:45:00,0.69614,0.69652,0.69558,0.69652,775600000.0
2006-05-23 16:50:00,0.69629,0.69675,0.69594,0.69649,594600000.0
2006-05-23 16:55:00,0.69638,0.69672,0.69607,0.69672,575600000.0
2006-05-23 17:00:00,0.69649,0.69677,0.69539,0.6955,706800000.0
2006-05-23 17:05:00,0.69596,0.69614,0.69521,0.69521,480400000.0
2006-05-23 17:10:00,0.69535,0.69611,0.69516,0.69578,542800000.0
2006-05-23 17:15:00,0.69552,0.69633,0.6953,0.69633,508600000.0
2006-05-23 17:20:00,0.69602,0.6975,0.69586,0.6971,288000000.0
2006-05-23 17:25:00,0.69653,0.69714,0.69647,0.69689,413000000.0
2006-05-23 17:30:00,0.69697,0.69722,0.69652,0.69677,440400000.0
2006-05-23 17:35:00,0.69672,0.69699,0.69627,0.69676,646800000.0
2006-05-23 17:40:00,0.69642,0.69696,0.69576,0.69625,368400000.0
2006-05-23 17:45:00,0.69648,0.69681,0.69608,0.69634,636600000.0
2006-05-23 17:50:00,0.69641,0.69677,0.69571,0.69634,451600000.0
2006-05-23 17:55:00,0.6966,0.69716,0.69628,0.69646,858800000.0
2006-05-23 18:00:00,0.69666,0.69689,0.69629,0.6964,353600000.0
2006-05-23 18:05:00,0.69697,0.69728,0.69657,0.69699,642800000.0
2006-05-23 18:10:00,0.69735,0.69755,0.69684,0.69727,283400000.0
2006-05-23 18:15:00,0.69744,0.69744,0.69679,0.69725,283400000.0
2006-05-23 18:20:00,0.69698,0.69729,0.69653,0.69694,436600000.0
2006-05-23 18:25:00,0.69675,0.69758,0.69612,0.69728,343200000.0
2006-05-23 18:30:00,0.69758,0.69846,0.69468,0.69832,192000000.0
2006-05-23 18:35:00,0.69799,0.69846,0.69747,0.69823,157800000.0
2006-05-23 18:40:00,0.69784,0.69811,0.69737,0.6978,168000000.0
2006-05-23 18:45:00,0.69785,0.69823,0.69719,0.69816,354000000.0
2006-05-23 18:50:00,0.69804,0.69836,0.69769,0.6979,144000000.0
2006-05-23 18:55:00,0.69804,0.69884,0.69791,0.69847,239400000.0
2006-05-23 19:00:00,0.69886,0.69944,0.69833,0.69898,158400000.0
2006-05-23 19:05:00,0.69922,0.69934,0.69852,0.69868,345600000.0
2006-05-23 19:10:00,0.69871,0.69912,0.6984,0.69883,144000000.0
2006-05-23 19:15:00,0.69854,0.69899,0.69836,0.69849,92800000.0
2006-05-23 19:20:00,0.6987,0.69895,0.69798,0.69806,158600000.0
2006-05-23 19:25:00,0.69804,0.69848,0.6976,0.69826,149200000.0
2006-05-23 19:30:00,0.69784,0.6985,0.69778,0.69818,197200000.0
2006-05-23 19:35:00,0.69809,0.69972,0.69774,0.69972,177000000.0
2006-05-23 19:40:00,0.69999,0.70101,0.6998,0.69994,209600000.0
2006-05-23 19:45:00,0.69993,0.7009,0.69972,0.70079,195600000.0
2006-05-23 19:50:00,0.70051,0.70082,0.69979,0.69985,178000000.0
2006-05-23 19:55:00,0.69991,0.70031,0.69964,0.69966,182400000.0
2006-05-23 20:00:00,0.69987,0.70038,0.69774,0.69982,181800000.0
2006-05-23 20:05:00,0.69972,0.70018,0.69947,0.69981,156600000.0
2006-05-23 20:10:00,0.69999,0.70064,0.69958,0.70031,184000000.0
2006-05-23 20:15:00,0.70049,0.70169,0.70015,0.70144,202600000.0
2006-05-23 20:20:00,0.70129,0.70212,0.69946,0.70174,163200000.0
2006-05-23 20:25:00,0.70157,0.70208,0.70134,0.70165,149200000.0
2006-05-23 20:30:00,0.70152,0.70206,0.70124,0.70165,163200000.0
2006-05-23 20:35:00,0.70204,0.70213,0.70147,0.70171,185600000.0
2006-05-23 20:40:00,0.70163,0.70191,0.70131,0.70156,123000000.0
2006-05-23 20:45:00,0.70156,0.70211,0.70136,0.70181,187200000.0
2006-05-23 20:50:00,0.7017,0.70232,0.69966,0.70201,183400000.0
2006-05-23 20:55:00,0.70214,0.70239,0.70129,0.7015,178000000.0
2006-05-23 21:00:00,0.70139,0.70197,0.70139,0.70149,91200000.0
2006-05-23 21:05:00,0.70175,0.70215,0.70162,0.70205,120000000.0
2006-05-23 21:10:00,0.70208,0.70237,0.70163,0.70212,178000000.0
2006-05-23 21:15:00,0.70231,0.70255,0.70152,0.70207,70400000.0
2006-05-23 21:20:00,0.70198,0.70256,0.70196,0.70223,144000000.0
2006-05-23 21:25:00,0.70209,0.70258,0.69995,0.70216,148800000.0
2006-05-23 21:30:00,0.70278,0.70319,0.70242,0.70282,160000000.0
2006-05-23 21:35:00,0.70306,0.70306,0.7023,0.70295,144000000.0
2006-05-23 21:40:00,0.70302,0.70325,0.70047,0.7029,149800000.0
2006-05-23 21:45:00,0.7032,0.70381,0.70297,0.70377,168000000.0
2006-05-23 21:50:00,0.70372,0.70485,0.70323,0.70437,127400000.0
2006-05-23 21:55:00,0.70474,0.70483,0.70165,0.70387,176000000.0
2006-05-23 22:00:00,0.70409,0.70455,0.70377,0.70413,164200000.0
2006-05-23 22:05:00,0.70424,0.70489,0.70405,0.70485,96000000.0
2006-05-23 22:10:00,0.7047,0.70499,0.70424,0.70447,147600000.0
2006-05-23 22:15:00,0.70457,0.70482,0.70227,0.70439,166400000.0
2006-05-23 22:20:00,0.70462,0.70468,0.70385,0.70442,67200000.0
2006-05-23 22:25:00,0.70454,0.70496,0.70442,0.70449,88000000.0
2006-05-23 22:30:00,0.70484,0.70515,0.70404,0.70452,140800000.0
2006-05-23 22:35:00,0.70477,0.70504,0.70433,0.70463,155600000.0
2006-05-23 22:40:00,0.70493,0.70612,0.70493,0.70554,176000000.0
2006-05-23 22:45:00,0.70601,0.70621,0.70536,0.7062,145000000.0
2006-05-23 22:50:00,0.70591,0.70628,0.70547,0.70594,156600000.0
2006-05-23 22:55:00,0.70587,0.70664,0.70582,0.7065,176000000.0
2006-05-23 23:30:00,0.70609,0.70638,0.7058,0.70602,24000000.0
2006-05-23 23:35:00,0.70572,0.70611,0.70435,0.70583,122600000.0
2006-05-23 23:40:00,0.70564,0.70626,0.70564,0.70584,149800000.0
2006-05-23 23:45:00,0.70575,0.70623,0.7056,0.70576,110400000.0
2006-05-23 23:50:00,0.70585,0.70624,0.70548,0.70558,142800000.0
2006-05-23 23:55:00,0.7057,0.70639,0.70527,0.70639,113600000.0
2006-05-24 00:00:00,0.70626,0.70715,0.70618,0.70688,152000000.0
2006-05-24 00:05:00,0.70671,0.70738,0.70671,0.70684,158800000.0
2006-05-24 00:10:00,0.70707,0.70739,0.70678,0.70733,76800000.0
2006-05-24 00:15:00,0.7066,0.70719,0.70609,0.70685,86400000.0
2006-05-24 00:20:00,0.7064,0.70672,0.70584,0.70628,134400000.0
2006-05-24 00:25:00,0.70619,0.70681,0.70596,0.70637,142400000.0
2006-05-24 00:30:00,0.70622,0.70704,0.70604,0.70664,129600000.0
2006-05-24 00:35:00,0.70679,0.70717,0.70651,0.70672,166400000.0
2006-05-24 00:40:00,0.70682,0.70723,0.70665,0.70683,57600000.0
2006-05-24 00:45:00,0.70702,0.70702,0.70617,0.70663,127400000.0
2006-05-24 00:50:00,0.70659,0.70688,0.70622,0.70644,118800000.0
2006-05-24 00:55:00,0.70636,0.70666,0.70606,0.70666,43200000.0
2006-05-24 01:00:00,0.70635,0.70662,0.70078,0.70098,206400000.0
2006-05-24 01:05:00,0.70089,0.70127,0.69992,0.70096,234000000.0
2006-05-24 01:10:00,0.70114,0.70114,0.70031,0.70035,168400000.0
2006-05-24 01:15:00,0.7005,0.70081,0.69948,0.69986,174200000.0
2006-05-24 01:20:00,0.69982,0.70012,0.69729,0.69973,154000000.0
2006-05-24 01:25:00,0.69974,0.70018,0.69909,0.70007,206800000.0
2006-05-24 01:30:00,0.69927,0.70079,0.69826,0.70052,166800000.0
2006-05-24 01:35:00,0.70086,0.70115,0.70044,0.70115,81000000.0
2006-05-24 01:40:00,0.70055,0.70125,0.7005,0.70104,164000000.0
2006-05-24 01:45:00,0.70074,0.70106,0.70052,0.70098,61200000.0
2006-05-24 01:50:00,0.70055,0.70088,0.69984,0.70054,92800000.0
2006-05-24 01:55:00,0.70068,0.70082,0.70008,0.70051,167200000.0
2006-05-24 02:00:00,0.70042,0.7009,0.7002,0.70066,144000000.0
2006-05-24 02:05:00,0.70049,0.70089,0.69988,0.70051,158400000.0
2006-05-24 02:10:00,0.70067,0.70124,0.70028,0.70076,170600000.0
2006-05-24 02:15:00,0.70066,0.70126,0.70038,0.70105,176400000.0
2006-05-24 02:20:00,0.70073,0.70146,0.70052,0.7011,172200000.0
2006-05-24 02:25:00,0.70132,0.70132,0.69928,0.70089,139200000.0
2006-05-24 02:30:00,0.70078,0.70137,0.70033,0.70059,97600000.0
2006-05-24 02:35:00,0.70068,0.70118,0.70043,0.70079,184200000.0
2006-05-24 02:40:00,0.70121,0.70121,0.69787,0.70089,149200000.0
2006-05-24 02:45:00,0.70078,0.70107,0.7,0.70079,112400000.0
2006-05-24 02:50:00,0.70124,0.70152,0.70076,0.70088,113600000.0
2006-05-24 02:55:00,0.70093,0.70174,0.7008,0.70168,167400000.0
2006-05-24 03:00:00,0.70106,0.70178,0.701,0.70144,130000000.0
2006-05-24 03:05:00,0.70165,0.70229,0.70113,0.70118,186000000.0
2006-05-24 03:10:00,0.70166,0.70193,0.70119,0.70159,186000000.0
2006-05-24 03:15:00,0.70153,0.70193,0.69856,0.70088,94200000.0
2006-05-24 03:20:00,0.7016,0.70206,0.70115,0.70136,163200000.0
2006-05-24 03:25:00,0.70129,0.70157,0.70095,0.70148,139200000.0
2006-05-24 03:30:00,0.70123,0.70151,0.69842,0.70146,122600000.0
2006-05-24 03:35:00,0.70154,0.70177,0.70111,0.7014,172600000.0
2006-05-24 03:40:00,0.7012,0.7016,0.70088,0.70099,117200000.0
2006-05-24 03:45:00,0.70113,0.70136,0.70071,0.70101,118400000.0
2006-05-24 03:50:00,0.70084,0.70125,0.69888,0.70046,177400000.0
2006-05-24 03:55:00,0.70078,0.70113,0.70052,0.70113,153000000.0
2006-05-24 04:00:00,0.70101,0.70114,0.70047,0.70102,85800000.0
2006-05-24 04:05:00,0.70078,0.70161,0.70064,0.70109,145600000.0
2006-05-24 04:10:00,0.70079,0.70172,0.70017,0.70145,83200000.0
2006-05-24 04:15:00,0.70169,0.70217,0.70037,0.70189,202000000.0
2006-05-24 04:20:00,0.70179,0.70206,0.69962,0.70113,163200000.0
2006-05-24 04:25:00,0.70137,0.70165,0.70094,0.70145,124800000.0
2006-05-24 04:30:00,0.70148,0.70175,0.70105,0.70118,100200000.0
2006-05-24 04:35:00,0.70123,0.70179,0.70104,0.70148,190400000.0
2006-05-24 04:40:00,0.70147,0.70225,0.70141,0.70182,183000000.0
2006-05-24 04:45:00,0.70177,0.70231,0.70155,0.7021,158200000.0
2006-05-24 04:50:00,0.70193,0.70247,0.70187,0.70211,109200000.0
2006-05-24 04:55:00,0.70242,0.70252,0.70181,0.70206,192000000.0
2006-05-24 05:00:00,0.70221,0.70268,0.70024,0.7017,171200000.0
2006-05-24 05:05:00,0.70182,0.70238,0.70132,0.70232,156800000.0
2006-05-24 05:10:00,0.70202,0.7023,0.70156,0.70172,62400000.0
2006-05-24 05:15:00,0.70185,0.70185,0.7008,0.70104,97600000.0
2006-05-24 05:20:00,0.70094,0.70147,0.70058,0.70105,129600000.0
2006-05-24 05:25:00,0.70046,0.70099,0.70031,0.70032,169600000.0
2006-05-24 05:30:00,0.70057,0.70098,0.70006,0.70055,105600000.0
2006-05-24 05:35:00,0.70052,0.7008,0.70032,0.70058,38400000.0
2006-05-24 05:40:00,0.70078,0.70128,0.69804,0.70064,133800000.0
2006-05-24 05:45:00,0.70066,0.70103,0.70003,0.70051,182400000.0
2006-05-24 05:50:00,0.70025,0.70059,0.69995,0.70031,144400000.0
2006-05-24 05:55:00,0.70035,0.7006,0.69993,0.70032,133800000.0
2006-05-24 06:00:00,0.69997,0.7004,0.69969,0.70009,122000000.0
2006-05-24 06:05:00,0.70006,0.70034,0.69978,0.70001,67200000.0
2006-05-24 06:10:00,0.70005,0.70037,0.69978,0.69987,153600000.0
2006-05-24 06:15:00,0.70025,0.70053,0.69962,0.6998,147200000.0
2006-05-24 06:20:00,0.69972,0.7004,0.69954,0.69989,60800000.0
2006-05-24 06:25:00,0.69995,0.70051,0.69994,0.70006,102400000.0
2006-05-24 06:30:00,0.70048,0.70048,0.69952,0.70011,137600000.0
2006-05-24 06:35:00,0.69987,0.70016,0.69937,0.69976,191400000.0
2006-05-24 06:40:00,0.69999,0.69999,0.69925,0.69991,139200000.0
2006-05-24 06:45:00,0.69981,0.70017,0.69933,0.69984,153600000.0
2006-05-24 06:50:00,0.69995,0.70022,0.69959,0.69991,122400000.0
2006-05-24 06:55:00,0.6999,0.70036,0.6997,0.69997,99200000.0
2006-05-24 07:00:00,0.70022,0.70022,0.69968,0.6999,38400000.0
2006-05-24 07:05:00,0.70008,0.70054,0.69992,0.70001,52800000.0
2006-05-24 07:10:00,0.70035,0.70081,0.70014,0.70051,100800000.0
2006-05-24 07:15:00,0.70036,0.70069,0.6998,0.70056,145600000.0
2006-05-24 07:20:00,0.7006,0.70076,0.70024,0.70048,62400000.0
2006-05-24 07:25:00,0.70067,0.70073,0.69965,0.70034,169600000.0
2006-05-24 07:30:00,0.69993,0.70044,0.69958,0.70004,176200000.0
2006-05-24 07:35:00,0.70002,0.70044,0.69964,0.7,171600000.0
2006-05-24 07:40:00,0.69972,0.70078,0.69972,0.7005,167800000.0
2006-05-24 07:45:00,0.70064,0.7008,0.6996,0.70053,194000000.0
2006-05-24 07:50:00,0.70061,0.70151,0.6992,0.70101,226000000.0
2006-05-24 07:55:00,0.70086,0.7013,0.70064,0.70082,181800000.0
2006-05-24 08:00:00,0.70059,0.70117,0.70047,0.70076,172800000.0
2006-05-24 08:05:00,0.70112,0.70112,0.70027,0.70086,140800000.0
2006-05-24 08:10:00,0.70049,0.70159,0.70042,0.70126,152800000.0
2006-05-24 08:15:00,0.70144,0.7019,0.70123,0.70186,150800000.0
2006-05-24 08:20:00,0.7019,0.70262,0.69927,0.70237,211000000.0
2006-05-24 08:25:00,0.70205,0.70329,0.70179,0.70281,177000000.0
2006-05-24 08:30:00,0.70266,0.703,0.70171,0.70214,206400000.0
2006-05-24 08:35:00,0.70204,0.70248,0.70182,0.70206,192000000.0
2006-05-24 08:40:00,0.70199,0.70226,0.70112,0.70162,207400000.0
2006-05-24 08:45:00,0.70151,0.70161,0.70009,0.70129,179000000.0
2006-05-24 08:50:00,0.70109,0.70182,0.69961,0.70154,170600000.0
2006-05-24 08:55:00,0.70166,0.70166,0.69888,0.70063,180800000.0
2006-05-24 09:00:00,0.70061,0.70153,0.70018,0.7015,206400000.0
2006-05-24 09:05:00,0.70144,0.70144,0.7009,0.7014,62400000.0
2006-05-24 09:10:00,0.70101,0.70167,0.70078,0.70141,86400000.0
2006-05-24 09:15:00,0.70019,0.70159,0.69877,0.70131,194000000.0
2006-05-24 09:20:00,0.70121,0.70146,0.70008,0.70008,134400000.0
2006-05-24 09:25:00,0.70032,0.7007,0.69991,0.70006,182400000.0
2006-05-24 09:30:00,0.70047,0.70098,0.69993,0.70037,202000000.0
2006-05-24 09:35:00,0.70049,0.70095,0.69976,0.70095,171600000.0
2006-05-24 09:40:00,0.70081,0.70112,0.69876,0.70056,204200000.0
2006-05-24 09:45:00,0.70067,0.70139,0.70058,0.70094,202400000.0
2006-05-24 09:50:00,0.70092,0.70201,0.70067,0.70151,177600000.0
2006-05-24 09:55:00,0.70151,0.7016,0.70052,0.70055,198200000.0
2006-05-24 10:00:00,0.70074,0.7015,0.7005,0.70077,211200000.0
2006-05-24 10:05:00,0.70114,0.70178,0.70036,0.70036,215200000.0
2006-05-24 10:10:00,0.70101,0.70166,0.70077,0.7016,129000000.0
2006-05-24 10:15:00,0.70168,0.70182,0.70111,0.70154,191400000.0
2006-05-24 10:20:00,0.70145,0.70172,0.69919,0.70129,163600000.0
2006-05-24 10:25:00,0.70096,0.70135,0.70062,0.70062,134800000.0
2006-05-24 10:30:00,0.70108,0.70122,0.70005,0.70084,210600000.0
2006-05-24 10:35:00,0.7007,0.70165,0.70043,0.70137,192000000.0
2006-05-24 10:40:00,0.70094,0.70157,0.70039,0.70073,197600000.0
2006-05-24 10:45:00,0.70081,0.70095,0.70015,0.7006,153000000.0
2006-05-24 10:50:00,0.70089,0.70095,0.70026,0.70094,129600000.0
2006-05-24 10:55:00,0.70046,0.70108,0.70023,0.70027,202000000.0
2006-05-24 11:00:00,0.70027,0.70097,0.70022,0.7006,104000000.0
2006-05-24 11:05:00,0.70072,0.70128,0.6993,0.70102,157600000.0
2006-05-24 11:10:00,0.70102,0.70149,0.70069,0.70104,206800000.0
2006-05-24 11:15:00,0.70145,0.70145,0.70066,0.70084,158400000.0
2006-05-24 11:20:00,0.70136,0.70163,0.70086,0.70097,197600000.0
2006-05-24 11:25:00,0.70165,0.70192,0.70093,0.70155,139200000.0
2006-05-24 11:30:00,0.70179,0.70195,0.70131,0.70172,81600000.0
2006-05-24 11:35:00,0.70171,0.70205,0.70128,0.7015,115200000.0
2006-05-24 11:40:00,0.70144,0.70182,0.70047,0.70116,175400000.0
2006-05-24 11:45:00,0.7012,0.70165,0.70071,0.70087,197200000.0
2006-05-24 11:50:00,0.70091,0.7014,0.69885,0.70087,211200000.0
2006-05-24 11:55:00,0.70106,0.70141,0.70054,0.70116,177400000.0
2006-05-24 12:00:00,0.70102,0.70144,0.69949,0.69984,224800000.0
2006-05-24 12:05:00,0.69967,0.70025,0.69956,0.69988,158400000.0
2006-05-24 12:10:00,0.70019,0.70075,0.69985,0.70003,221200000.0
2006-05-24 12:15:00,0.70068,0.7013,0.70019,0.70103,221200000.0
2006-05-24 12:20:00,0.7012,0.70131,0.6982,0.70017,152000000.0
2006-05-24 12:25:00,0.70028,0.70062,0.69861,0.6998,143800000.0
2006-05-24 12:30:00,0.69989,0.70042,0.69964,0.70009,144400000.0
2006-05-24 12:35:00,0.70013,0.70072,0.69998,0.70033,203600000.0
2006-05-24 12:40:00,0.70042,0.70093,0.70002,0.70059,216000000.0
2006-05-24 12:45:00,0.70013,0.70051,0.69959,0.7002,157800000.0
2006-05-24 12:50:00,0.70043,0.70087,0.69978,0.70015,212000000.0
2006-05-24 12:55:00,0.70037,0.70077,0.70013,0.70038,146000000.0
2006-05-24 13:00:00,0.7007,0.70073,0.69913,0.70004,181800000.0
2006-05-24 13:05:00,0.70018,0.70073,0.69988,0.70046,196800000.0
2006-05-24 13:10:00,0.70047,0.70055,0.69951,0.69986,196000000.0
2006-05-24 13:15:00,0.69949,0.70061,0.69946,0.70022,219600000.0
2006-05-24 13:20:00,0.70038,0.70098,0.70014,0.7004,148800000.0
2006-05-24 13:25:00,0.70101,0.7015,0.70071,0.70072,158400000.0
2006-05-24 13:30:00,0.70055,0.70113,0.70045,0.70077,168400000.0
2006-05-24 13:35:00,0.70054,0.70123,0.70022,0.70093,168400000.0
2006-05-24 13:40:00,0.70089,0.70183,0.70089,0.7014,206800000.0
2006-05-24 13:45:00,0.70142,0.70173,0.70056,0.70138,392000000.0
2006-05-24 13:50:00,0.70128,0.70148,0.6986,0.70037,215800000.0
2006-05-24 13:55:00,0.70114,0.70161,0.70075,0.70124,163000000.0
2006-05-24 14:00:00,0.7008,0.7018,0.7008,0.7018,99200000.0
2006-05-24 14:05:00,0.70162,0.70219,0.70123,0.7019,162600000.0
2006-05-24 14:10:00,0.70181,0.7031,0.70153,0.70296,288600000.0
2006-05-24 14:15:00,0.70274,0.70413,0.70274,0.70389,148800000.0
2006-05-24 14:20:00,0.70381,0.7041,0.70252,0.70285,163200000.0
2006-05-24 14:25:00,0.70332,0.70359,0.70275,0.70343,620000000.0
2006-05-24 14:30:00,0.70324,0.70384,0.70324,0.70348,33600000.0
2006-05-24 14:35:00,0.70383,0.70383,0.70204,0.70244,192000000.0
2006-05-24 14:40:00,0.70224,0.70331,0.70216,0.70302,129400000.0
2006-05-24 14:45:00,0.7034,0.70365,0.70308,0.70312,33600000.0
2006-05-24 14:50:00,0.70396,0.70458,0.7037,0.70443,139200000.0
2006-05-24 14:55:00,0.70454,0.70557,0.70416,0.70543,152400000.0
2006-05-24 15:00:00,0.70544,0.70913,0.70527,0.70802,285200000.0
2006-05-24 15:05:00,0.70756,0.70792,0.70562,0.70562,239400000.0
2006-05-24 15:10:00,0.70587,0.70671,0.7054,0.70602,452000000.0
2006-05-24 15:15:00,0.7062,0.70677,0.70378,0.70568,244000000.0
2006-05-24 15:20:00,0.70605,0.70635,0.7056,0.70576,329800000.0
2006-05-24 15:25:00,0.70563,0.70629,0.70381,0.7053,411800000.0
2006-05-24 15:30:00,0.70332,0.70607,0.70198,0.70492,403600000.0
2006-05-24 15:35:00,0.70448,0.70486,0.70399,0.70418,431200000.0
2006-05-24 15:40:00,0.70445,0.7059,0.70115,0.70406,292800000.0
2006-05-24 15:45:00,0.70435,0.70474,0.70381,0.70415,375400000.0
2006-05-24 15:50:00,0.70378,0.70403,0.70312,0.70345,354400000.0
2006-05-24 15:55:00,0.70347,0.70403,0.70326,0.70344,272800000.0
2006-05-24 16:00:00,0.70381,0.7045,0.70345,0.70393,494600000.0
2006-05-24 16:05:00,0.70379,0.70425,0.70334,0.70365,567200000.0
2006-05-24 16:10:00,0.70322,0.70364,0.70127,0.70323,426800000.0
2006-05-24 16:15:00,0.70324,0.70404,0.70291,0.70367,398800000.0
2006-05-24 16:20:00,0.70415,0.70415,0.7032,0.70348,411200000.0
2006-05-24 16:25:00,0.70311,0.70434,0.70289,0.70434,287800000.0
2006-05-24 16:30:00,0.70413,0.70515,0.70394,0.70515,743000000.0
2006-05-24 16:35:00,0.7052,0.70591,0.70497,0.70501,547000000.0
2006-05-24 16:40:00,0.70479,0.70567,0.70428,0.70565,407800000.0
2006-05-24 16:45:00,0.70584,0.70593,0.70501,0.70537,779200000.0
2006-05-24 16:50:00,0.70532,0.70564,0.7046,0.7048,595200000.0
2006-05-24 16:55:00,0.70547,0.70651,0.70482,0.70623,609000000.0
2006-05-24 17:00:00,0.70599,0.70651,0.70521,0.7055,712000000.0
2006-05-24 17:05:00,0.70587,0.70591,0.70493,0.70553,489600000.0
2006-05-24 17:10:00,0.70546,0.70603,0.70474,0.70508,542400000.0
2006-05-24 17:15:00,0.70462,0.70573,0.70421,0.70569,507400000.0
2006-05-24 17:20:00,0.70547,0.70547,0.70438,0.70479,288800000.0
2006-05-24 17:25:00,0.70469,0.70508,0.70386,0.70498,410000000.0
2006-05-24 17:30:00,0.70474,0.7053,0.70462,0.70512,480400000.0
2006-05-24 17:35:00,0.70498,0.70524,0.70431,0.70458,814000000.0
2006-05-24 17:40:00,0.70449,0.70576,0.70425,0.70576,365800000.0
2006-05-24 17:45:00,0.70546,0.70599,0.70517,0.70563,659200000.0
2006-05-24 17:50:00,0.70551,0.70659,0.70509,0.70635,490000000.0
2006-05-24 17:55:00,0.70713,0.70756,0.7063,0.70698,860400000.0
2006-05-24 18:00:00,0.70675,0.7072,0.70613,0.70687,590400000.0
2006-05-24 18:05:00,0.70659,0.70684,0.70586,0.7062,667800000.0
2006-05-24 18:10:00,0.70645,0.7079,0.70609,0.70789,317600000.0
2006-05-24 18:15:00,0.70792,0.70816,0.7073,0.70756,346400000.0
2006-05-24 18:20:00,0.70748,0.70781,0.70624,0.70734,468600000.0
2006-05-24 18:25:00,0.70759,0.70917,0.70709,0.70887,340200000.0
2006-05-24 18:30:00,0.70894,0.71089,0.70803,0.71082,248000000.0
2006-05-24 18:35:00,0.71038,0.7108,0.70831,0.70978,297400000.0
2006-05-24 18:40:00,0.70971,0.71028,0.70907,0.70924,202000000.0
2006-05-24 18:45:00,0.70932,0.70949,0.70849,0.70906,355600000.0
2006-05-24 18:50:00,0.70934,0.70997,0.70882,0.70894,129600000.0
2006-05-24 18:55:00,0.70923,0.70951,0.70881,0.70911,210000000.0
2006-05-24 19:00:00,0.70927,0.70963,0.70885,0.70958,163200000.0
2006-05-24 19:05:00,0.70898,0.70955,0.70872,0.70893,196600000.0
2006-05-24 19:10:00,0.70882,0.71013,0.70857,0.71013,211200000.0
2006-05-24 19:15:00,0.70993,0.71031,0.70967,0.70979,168400000.0
2006-05-24 19:20:00,0.70985,0.71095,0.70947,0.71025,192000000.0
2006-05-24 19:25:00,0.71033,0.71091,0.71009,0.7103,189200000.0
2006-05-24 19:30:00,0.70999,0.7105,0.70927,0.71003,187600000.0
2006-05-24 19:35:00,0.70977,0.7104,0.70933,0.70999,181200000.0
2006-05-24 19:40:00,0.71038,0.71148,0.7096,0.71061,198200000.0
2006-05-24 19:45:00,0.71097,0.71185,0.71082,0.71152,163200000.0
2006-05-24 19:50:00,0.71165,0.712,0.71113,0.71151,177600000.0
2006-05-24 19:55:00,0.71149,0.71179,0.7109,0.71102,181800000.0
2006-05-24 20:00:00,0.71131,0.7117,0.70951,0.71145,188800000.0
2006-05-24 20:05:00,0.71133,0.71175,0.71108,0.71125,168400000.0
2006-05-24 20:10:00,0.71133,0.7117,0.71078,0.71122,131200000.0
2006-05-24 20:15:00,0.71082,0.71119,0.71018,0.71056,193600000.0
2006-05-24 20:20:00,0.71053,0.71076,0.70856,0.71057,161400000.0
2006-05-24 20:25:00,0.71034,0.71086,0.71012,0.71052,171200000.0
2006-05-24 20:30:00,0.71065,0.71115,0.71047,0.71104,107200000.0
2006-05-24 20:35:00,0.71108,0.71108,0.70996,0.70996,156800000.0
2006-05-24 20:40:00,0.7104,0.7104,0.70913,0.70936,183400000.0
2006-05-24 20:45:00,0.70918,0.70954,0.7089,0.70948,154000000.0
2006-05-24 20:50:00,0.70936,0.70957,0.70716,0.70797,181800000.0
2006-05-24 20:55:00,0.70827,0.70842,0.70777,0.70791,159400000.0
2006-05-24 21:00:00,0.70808,0.70872,0.70753,0.70857,131600000.0
2006-05-24 21:05:00,0.7082,0.70872,0.70807,0.70871,153400000.0
2006-05-24 21:10:00,0.70828,0.70875,0.70821,0.70871,33600000.0
2006-05-24 21:15:00,0.70856,0.70918,0.7084,0.70868,155600000.0
2006-05-24 21:20:00,0.70851,0.70898,0.70829,0.70851,66000000.0
2006-05-24 21:25:00,0.70784,0.70888,0.70635,0.70886,60800000.0
2006-05-24 21:30:00,0.70849,0.70911,0.70769,0.70876,132200000.0
2006-05-24 21:35:00,0.70876,0.70905,0.70828,0.70888,105600000.0
2006-05-24 21:40:00,0.70835,0.70889,0.70661,0.70841,102400000.0
2006-05-24 21:45:00,0.70874,0.70886,0.70776,0.70798,153000000.0
2006-05-24 21:50:00,0.70782,0.70836,0.70756,0.70762,163600000.0
2006-05-24 21:55:00,0.70808,0.70822,0.70594,0.70796,130600000.0
2006-05-24 22:00:00,0.70787,0.70838,0.70758,0.7079,88000000.0
2006-05-24 22:05:00,0.7082,0.70873,0.70795,0.70831,158400000.0
2006-05-24 22:10:00,0.70822,0.70875,0.70816,0.70816,120000000.0
2006-05-24 22:15:00,0.70835,0.70956,0.70677,0.70876,176400000.0
2006-05-24 22:20:00,0.70852,0.70919,0.70852,0.70885,86800000.0
2006-05-24 22:25:00,0.7089,0.70939,0.70877,0.70928,74000000.0
2006-05-24 22:30:00,0.70905,0.70937,0.70868,0.70911,120800000.0
2006-05-24 22:35:00,0.70918,0.7095,0.70893,0.70947,134400000.0
2006-05-24 22:40:00,0.70942,0.70942,0.70835,0.70897,144400000.0
2006-05-24 22:45:00,0.70869,0.70908,0.70834,0.70856,134400000.0
2006-05-24 22:50:00,0.70894,0.709,0.7084,0.70863,114000000.0
2006-05-24 22:55:00,0.70849,0.70894,0.70801,0.70822,147200000.0
2006-05-24 23:30:00,0.70839,0.70839,0.7079,0.7079,28800000.0
2006-05-24 23:35:00,0.70811,0.70826,0.70655,0.70796,148800000.0
2006-05-24 23:40:00,0.70796,0.70823,0.70767,0.70795,145600000.0
2006-05-24 23:45:00,0.70794,0.70831,0.70771,0.70798,180800000.0
2006-05-24 23:50:00,0.70833,0.70833,0.70753,0.70799,96000000.0
2006-05-24 23:55:00,0.70791,0.7082,0.70771,0.70789,24000000.0
2006-05-25 00:00:00,0.70812,0.70842,0.70739,0.70817,153600000.0
2006-05-25 00:05:00,0.7084,0.70852,0.70795,0.70851,86400000.0
2006-05-25 00:15:00,0.70863,0.70892,0.70826,0.70847,52800000.0
2006-05-25 00:20:00,0.70842,0.7087,0.70695,0.70822,170600000.0
2006-05-25 00:25:00,0.70795,0.70841,0.70795,0.70798,25600000.0
2006-05-25 00:30:00,0.70832,0.70844,0.7077,0.70819,91000000.0
2006-05-25 00:35:00,0.70818,0.70852,0.70793,0.70797,139600000.0
2006-05-25 00:40:00,0.70824,0.70855,0.70796,0.70855,83200000.0
2006-05-25 00:45:00,0.70831,0.70882,0.70806,0.70836,67600000.0
2006-05-25 00:50:00,0.70854,0.70854,0.70807,0.70846,67200000.0
2006-05-25 00:55:00,0.70852,0.70852,0.70794,0.70823,72000000.0
2006-05-25 01:00:00,0.70812,0.70849,0.70808,0.70845,30400000.0
2006-05-25 01:05:00,0.70825,0.70855,0.70799,0.70828,52800000.0
2006-05-25 01:10:00,0.70807,0.70861,0.70807,0.70861,33600000.0
2006-05-25 01:15:00,0.70895,0.71126,0.70895,0.71083,168400000.0
2006-05-25 01:20:00,0.71092,0.7119,0.70953,0.71114,182400000.0
2006-05-25 01:25:00,0.71136,0.71192,0.71105,0.71136,206400000.0
2006-05-25 01:30:00,0.71138,0.71185,0.71063,0.71126,125800000.0
2006-05-25 01:35:00,0.71129,0.71163,0.7108,0.7115,163200000.0
2006-05-25 01:40:00,0.71129,0.71151,0.71098,0.71127,122600000.0
2006-05-25 01:45:00,0.71093,0.71142,0.7104,0.71051,91200000.0
2006-05-25 01:50:00,0.7106,0.7106,0.70965,0.71018,153600000.0
2006-05-25 01:55:00,0.71053,0.7107,0.70995,0.71039,144000000.0
2006-05-25 02:00:00,0.71042,0.71074,0.71009,0.71041,131200000.0
2006-05-25 02:05:00,0.71036,0.71109,0.71014,0.71109,164800000.0
2006-05-25 02:10:00,0.71074,0.71105,0.71045,0.71104,105000000.0
2006-05-25 02:15:00,0.71102,0.71117,0.71058,0.71086,132200000.0
2006-05-25 02:20:00,0.71117,0.71127,0.71041,0.7106,163200000.0
2006-05-25 02:25:00,0.71072,0.711,0.70905,0.71024,122400000.0
2006-05-25 02:30:00,0.71076,0.71109,0.7105,0.71094,135800000.0
2006-05-25 02:35:00,0.71083,0.71113,0.71042,0.71067,148800000.0
2006-05-25 02:40:00,0.70985,0.71096,0.70879,0.71093,67600000.0
2006-05-25 02:45:00,0.71052,0.7113,0.71033,0.71086,91200000.0
2006-05-25 02:50:00,0.71119,0.71198,0.71099,0.71165,146400000.0
2006-05-25 02:55:00,0.71186,0.71186,0.71099,0.71127,104400000.0
2006-05-25 03:00:00,0.7113,0.71163,0.71103,0.71127,118400000.0
2006-05-25 03:05:00,0.71087,0.71134,0.7106,0.71094,140800000.0
2006-05-25 03:10:00,0.71061,0.71099,0.71022,0.71068,149800000.0
2006-05-25 03:15:00,0.71027,0.71071,0.70998,0.71033,135400000.0
2006-05-25 03:20:00,0.71037,0.71061,0.70974,0.70998,131200000.0
2006-05-25 03:25:00,0.70972,0.71024,0.70943,0.70971,72000000.0
2006-05-25 03:30:00,0.70991,0.71028,0.70832,0.7096,86400000.0
2006-05-25 03:35:00,0.71015,0.71058,0.70964,0.71015,175400000.0
2006-05-25 03:40:00,0.71062,0.71062,0.70995,0.71001,134400000.0
2006-05-25 03:45:00,0.71022,0.7105,0.70986,0.71004,73600000.0
2006-05-25 03:50:00,0.7095,0.71043,0.70825,0.71001,179600000.0
2006-05-25 03:55:00,0.71007,0.71056,0.70981,0.71009,254200000.0
2006-05-25 04:00:00,0.71033,0.71082,0.71009,0.71078,67200000.0
2006-05-25 04:05:00,0.71056,0.71079,0.71008,0.71042,25600000.0
2006-05-25 04:10:00,0.71026,0.71073,0.71009,0.71015,137600000.0
2006-05-25 04:15:00,0.71044,0.71076,0.71018,0.71076,124800000.0
2006-05-25 04:20:00,0.71047,0.71074,0.70896,0.71047,105600000.0
2006-05-25 04:25:00,0.71037,0.71045,0.70988,0.71011,52800000.0
2006-05-25 04:30:00,0.71008,0.71043,0.70985,0.70998,143200000.0
2006-05-25 04:35:00,0.71051,0.71111,0.71003,0.7107,174200000.0
2006-05-25 04:40:00,0.71102,0.71146,0.71058,0.71146,109800000.0
2006-05-25 04:45:00,0.71085,0.71141,0.7104,0.71067,183800000.0
2006-05-25 04:50:00,0.71025,0.71118,0.71022,0.71111,166400000.0
2006-05-25 04:55:00,0.71091,0.7113,0.71076,0.71128,115200000.0
2006-05-25 05:00:00,0.71089,0.71129,0.70923,0.71068,140800000.0
2006-05-25 05:05:00,0.71112,0.71152,0.71039,0.71121,205200000.0
2006-05-25 05:10:00,0.71109,0.71138,0.71065,0.71103,196200000.0
2006-05-25 05:15:00,0.71084,0.71116,0.71024,0.71071,148800000.0
2006-05-25 05:20:00,0.7108,0.7108,0.71005,0.71021,109800000.0
2006-05-25 05:25:00,0.71024,0.71061,0.71012,0.7103,9600000.0
2006-05-25 05:30:00,0.71052,0.71095,0.70991,0.71088,126800000.0
2006-05-25 05:35:00,0.71063,0.71105,0.71039,0.71099,188200000.0
2006-05-25 05:40:00,0.71012,0.71077,0.70726,0.71062,95400000.0
2006-05-25 05:45:00,0.71043,0.71067,0.71009,0.71063,68800000.0
2006-05-25 05:50:00,0.71059,0.71062,0.71002,0.71022,81600000.0
2006-05-25 06:00:00,0.71037,0.71124,0.7101,0.71124,159400000.0
2006-05-25 06:05:00,0.71089,0.71129,0.71045,0.71065,180800000.0
2006-05-25 06:10:00,0.71093,0.71374,0.71077,0.71335,188800000.0
2006-05-25 06:15:00,0.71305,0.71361,0.7128,0.71333,130000000.0
2006-05-25 06:20:00,0.71291,0.71322,0.71201,0.71259,172800000.0
2006-05-25 06:25:00,0.71207,0.71244,0.71143,0.71207,172800000.0
2006-05-25 06:30:00,0.71173,0.71225,0.71152,0.71185,84200000.0
2006-05-25 06:35:00,0.71217,0.71218,0.71103,0.71161,192000000.0
2006-05-25 06:40:00,0.7112,0.7115,0.71029,0.7108,167400000.0
2006-05-25 06:45:00,0.71081,0.71149,0.71009,0.71023,154400000.0
2006-05-25 06:50:00,0.71041,0.71096,0.71002,0.71043,147600000.0
2006-05-25 06:55:00,0.7106,0.71083,0.71036,0.71039,30400000.0
2006-05-25 07:00:00,0.71063,0.71064,0.71023,0.71024,41000000.0
2006-05-25 07:05:00,0.71052,0.71072,0.71009,0.71028,210000000.0
2006-05-25 07:10:00,0.71034,0.71091,0.71025,0.71059,133800000.0
2006-05-25 07:15:00,0.71057,0.7108,0.71006,0.7102,72000000.0
2006-05-25 07:20:00,0.71,0.71038,0.70955,0.7098,134400000.0
2006-05-25 07:25:00,0.71013,0.7103,0.70966,0.70982,172800000.0
2006-05-25 07:30:00,0.71016,0.71098,0.70941,0.7108,155600000.0
2006-05-25 07:35:00,0.71088,0.71104,0.71045,0.71072,132800000.0
2006-05-25 07:40:00,0.71041,0.71084,0.71003,0.71047,59200000.0
2006-05-25 07:45:00,0.70999,0.7104,0.70939,0.70962,180800000.0
2006-05-25 07:50:00,0.70964,0.70992,0.70874,0.70925,177600000.0
2006-05-25 07:55:00,0.70937,0.70992,0.70875,0.70968,181800000.0
2006-05-25 08:00:00,0.70977,0.71001,0.7092,0.70971,158800000.0
2006-05-25 08:05:00,0.70955,0.70986,0.70923,0.70969,130000000.0
2006-05-25 08:10:00,0.70967,0.71002,0.70935,0.7097,100800000.0
2006-05-25 08:15:00,0.70977,0.71012,0.70942,0.70988,109800000.0
2006-05-25 08:20:00,0.71004,0.71065,0.70774,0.70914,211200000.0
2006-05-25 08:25:00,0.70985,0.71093,0.70964,0.71064,180200000.0
2006-05-25 08:30:00,0.7106,0.71094,0.71019,0.71054,207600000.0
2006-05-25 08:35:00,0.71085,0.71169,0.71045,0.71169,191400000.0
2006-05-25 08:40:00,0.7119,0.71235,0.71065,0.7107,194000000.0
2006-05-25 08:45:00,0.71114,0.71184,0.71077,0.71135,166800000.0
2006-05-25 08:50:00,0.71148,0.71278,0.7104,0.71192,191400000.0
2006-05-25 08:55:00,0.71201,0.71276,0.71093,0.71237,200000000.0
2006-05-25 09:00:00,0.71242,0.71366,0.71217,0.71264,189200000.0
2006-05-25 09:05:00,0.71263,0.71291,0.71175,0.71205,145600000.0
2006-05-25 09:10:00,0.71201,0.71274,0.71175,0.71243,187200000.0
2006-05-25 09:15:00,0.71104,0.71215,0.70964,0.71101,183400000.0
2006-05-25 09:20:00,0.71069,0.71102,0.70957,0.71025,172800000.0
2006-05-25 09:25:00,0.7098,0.71047,0.70945,0.70994,182800000.0
2006-05-25 09:30:00,0.7104,0.71093,0.70993,0.71066,201000000.0
2006-05-25 09:35:00,0.71096,0.71096,0.70997,0.7105,100800000.0
2006-05-25 09:40:00,0.71024,0.71073,0.70806,0.71032,156800000.0
2006-05-25 09:45:00,0.71028,0.71065,0.70983,0.71065,148800000.0
2006-05-25 09:50:00,0.71077,0.71109,0.71026,0.71095,139200000.0
2006-05-25 09:55:00,0.71064,0.71095,0.71033,0.7109,86400000.0
2006-05-25 10:00:00,0.71088,0.71088,0.71001,0.71058,177600000.0
2006-05-25 10:05:00,0.71038,0.71074,0.70955,0.70985,215400000.0
2006-05-25 10:10:00,0.71042,0.71113,0.70977,0.71083,206800000.0
2006-05-25 10:15:00,0.71068,0.71133,0.71055,0.71103,192200000.0
2006-05-25 10:20:00,0.71108,0.71172,0.71062,0.71143,163200000.0
2006-05-25 10:25:00,0.71126,0.71215,0.71125,0.7119,190400000.0
2006-05-25 10:30:00,0.71212,0.71285,0.71091,0.71244,211000000.0
2006-05-25 10:35:00,0.71214,0.71275,0.71175,0.71208,154000000.0
2006-05-25 10:40:00,0.7118,0.71247,0.71133,0.71198,201000000.0
2006-05-25 10:45:00,0.71207,0.71244,0.71158,0.71223,205800000.0
2006-05-25 10:50:00,0.71235,0.71257,0.71185,0.71256,202000000.0
2006-05-25 10:55:00,0.71263,0.7139,0.71223,0.71371,202000000.0
2006-05-25 11:00:00,0.7137,0.71371,0.71254,0.71286,195600000.0
2006-05-25 11:05:00,0.71276,0.71305,0.71122,0.71223,163600000.0
2006-05-25 11:10:00,0.71209,0.71249,0.71132,0.71139,154000000.0
2006-05-25 11:15:00,0.71206,0.71207,0.71063,0.7108,124800000.0
2006-05-25 11:20:00,0.7108,0.71152,0.71043,0.7108,196200000.0
2006-05-25 11:25:00,0.71073,0.71138,0.71059,0.71112,175400000.0
2006-05-25 11:30:00,0.71087,0.71114,0.71008,0.71052,203200000.0
2006-05-25 11:35:00,0.71064,0.7115,0.71032,0.71072,192400000.0
2006-05-25 11:40:00,0.71076,0.71136,0.71043,0.71115,140200000.0
2006-05-25 11:45:00,0.7108,0.71124,0.7103,0.71109,120000000.0
2006-05-25 11:50:00,0.71073,0.71155,0.70921,0.71127,210400000.0
2006-05-25 11:55:00,0.71164,0.71164,0.71024,0.71027,144000000.0
2006-05-25 12:00:00,0.70995,0.7107,0.70827,0.70996,225000000.0
2006-05-25 12:05:00,0.71032,0.71052,0.70975,0.71036,197200000.0
2006-05-25 12:10:00,0.71014,0.71057,0.70987,0.71013,168400000.0
2006-05-25 12:15:00,0.71027,0.71104,0.71001,0.71078,167400000.0
2006-05-25 12:20:00,0.71044,0.71107,0.70858,0.71047,196600000.0
2006-05-25 12:25:00,0.70992,0.7105,0.70827,0.71023,143800000.0
2006-05-25 12:30:00,0.70972,0.71037,0.70958,0.70991,186600000.0
2006-05-25 12:35:00,0.71001,0.71051,0.7098,0.71006,190800000.0
2006-05-25 12:40:00,0.70983,0.71028,0.70928,0.70947,172800000.0
2006-05-25 12:45:00,0.70953,0.71,0.70933,0.70959,196200000.0
2006-05-25 12:50:00,0.71003,0.71068,0.70969,0.71055,129600000.0
2006-05-25 12:55:00,0.71054,0.71085,0.70996,0.71053,176400000.0
2006-05-25 13:00:00,0.71076,0.71163,0.71043,0.71133,182400000.0
2006-05-25 13:05:00,0.71115,0.71161,0.71089,0.71113,134200000.0
2006-05-25 13:10:00,0.71133,0.71204,0.71084,0.71174,207400000.0
2006-05-25 13:15:00,0.71138,0.71217,0.71125,0.7119,209000000.0
2006-05-25 13:20:00,0.71199,0.71203,0.71122,0.71175,187200000.0
2006-05-25 13:25:00,0.7115,0.71215,0.71136,0.71166,190400000.0
2006-05-25 13:30:00,0.71186,0.71276,0.71161,0.71225,192000000.0
2006-05-25 13:35:00,0.71269,0.7133,0.71257,0.71298,172800000.0
2006-05-25 13:40:00,0.71269,0.71318,0.71237,0.71258,206400000.0
2006-05-25 13:45:00,0.71236,0.71302,0.71215,0.71302,400800000.0
2006-05-25 13:50:00,0.71285,0.71361,0.71092,0.71299,292200000.0
2006-05-25 13:55:00,0.7126,0.71344,0.7125,0.71338,201600000.0
2006-05-25 14:00:00,0.71304,0.71361,0.71275,0.71324,259600000.0
2006-05-25 14:05:00,0.7133,0.71399,0.71297,0.71375,206400000.0
2006-05-25 14:10:00,0.71394,0.71406,0.71328,0.71382,287400000.0
2006-05-25 14:15:00,0.71353,0.71436,0.71327,0.71389,263400000.0
2006-05-25 14:20:00,0.71401,0.71441,0.71354,0.71401,287200000.0
2006-05-25 14:25:00,0.71372,0.71407,0.71221,0.71221,618800000.0
2006-05-25 14:30:00,0.71176,0.7132,0.71176,0.71258,272000000.0
2006-05-25 14:35:00,0.71285,0.71311,0.71096,0.71116,373800000.0
2006-05-25 14:40:00,0.71113,0.71182,0.71083,0.71137,484800000.0
2006-05-25 14:45:00,0.71146,0.7116,0.71052,0.71111,296000000.0
2006-05-25 14:50:00,0.71132,0.71179,0.71074,0.71152,357200000.0
2006-05-25 14:55:00,0.71158,0.71236,0.71061,0.71185,264000000.0
2006-05-25 15:00:00,0.71147,0.71175,0.71004,0.71039,325800000.0
2006-05-25 15:05:00,0.70966,0.71022,0.70956,0.70985,254400000.0
2006-05-25 15:10:00,0.70966,0.71042,0.70938,0.71042,450600000.0
2006-05-25 15:15:00,0.71055,0.71078,0.70861,0.7101,234400000.0
2006-05-25 15:20:00,0.70994,0.71046,0.70924,0.70947,321600000.0
2006-05-25 15:25:00,0.70974,0.70974,0.70766,0.70846,413600000.0
2006-05-25 15:30:00,0.70618,0.70903,0.70508,0.70889,403200000.0
2006-05-25 15:35:00,0.7086,0.70925,0.70819,0.70833,431200000.0
2006-05-25 15:40:00,0.70843,0.70998,0.70772,0.70917,294200000.0
2006-05-25 15:45:00,0.70909,0.70942,0.70855,0.70862,367200000.0
2006-05-25 15:50:00,0.70913,0.70956,0.70875,0.70903,356000000.0
2006-05-25 15:55:00,0.70923,0.70933,0.70859,0.70894,273000000.0
2006-05-25 16:00:00,0.7087,0.70895,0.70768,0.70813,493200000.0
2006-05-25 16:05:00,0.7082,0.70855,0.70779,0.70811,566200000.0
2006-05-25 16:10:00,0.70815,0.70848,0.70701,0.70787,426600000.0
2006-05-25 16:15:00,0.70772,0.70854,0.70754,0.70837,396400000.0
2006-05-25 16:20:00,0.70844,0.70882,0.70791,0.70814,416800000.0
2006-05-25 16:25:00,0.70839,0.70841,0.70756,0.70805,288400000.0
2006-05-25 16:30:00,0.70814,0.70814,0.70677,0.70743,743200000.0
2006-05-25 16:35:00,0.70715,0.70741,0.70561,0.70577,548000000.0
2006-05-25 16:40:00,0.70591,0.70596,0.70467,0.70512,407000000.0
2006-05-25 16:45:00,0.7049,0.7056,0.70469,0.70516,778400000.0
2006-05-25 16:50:00,0.70499,0.70552,0.7048,0.70502,591000000.0
2006-05-25 16:55:00,0.70527,0.70569,0.70494,0.70525,600000000.0
2006-05-25 17:00:00,0.70511,0.70613,0.70511,0.70538,714200000.0
2006-05-25 17:05:00,0.70545,0.70595,0.70524,0.70567,483800000.0
2006-05-25 17:10:00,0.70563,0.70568,0.70455,0.70507,541000000.0
2006-05-25 17:15:00,0.70489,0.70618,0.70458,0.70618,509200000.0
2006-05-25 17:20:00,0.70577,0.70624,0.7055,0.70619,287200000.0
2006-05-25 17:25:00,0.70603,0.70695,0.70603,0.70668,412600000.0
2006-05-25 17:30:00,0.70639,0.70687,0.70611,0.7063,477000000.0
2006-05-25 17:35:00,0.70614,0.70614,0.70499,0.70529,813600000.0
2006-05-25 17:40:00,0.70509,0.70591,0.70495,0.70576,370000000.0
2006-05-25 17:45:00,0.70581,0.70617,0.70534,0.70593,621000000.0
2006-05-25 17:50:00,0.70583,0.7061,0.70531,0.70564,452600000.0
2006-05-25 17:55:00,0.70529,0.70568,0.70457,0.70539,692000000.0
2006-05-25 18:00:00,0.70519,0.70574,0.7049,0.70512,591200000.0
2006-05-25 18:05:00,0.70532,0.70563,0.70469,0.70529,981800000.0
2006-05-25 18:10:00,0.70543,0.70553,0.70489,0.70549,316600000.0
2006-05-25 18:15:00,0.7051,0.70559,0.70488,0.70507,262800000.0
2006-05-25 18:20:00,0.70489,0.70588,0.70477,0.70544,470800000.0
2006-05-25 18:25:00,0.70538,0.70681,0.70487,0.70631,320400000.0
2006-05-25 18:30:00,0.70624,0.70737,0.70376,0.70701,238200000.0
2006-05-25 18:35:00,0.7073,0.70742,0.70513,0.70656,187600000.0
2006-05-25 18:40:00,0.70615,0.70714,0.70615,0.70684,202000000.0
2006-05-25 18:45:00,0.7068,0.7073,0.70639,0.70726,306600000.0
2006-05-25 18:50:00,0.70721,0.70732,0.70647,0.70683,174800000.0
2006-05-25 18:55:00,0.70665,0.70744,0.70645,0.70692,246800000.0
2006-05-25 19:00:00,0.70732,0.70738,0.70661,0.70701,144400000.0
2006-05-25 19:05:00,0.70678,0.70725,0.70659,0.70719,345600000.0
2006-05-25 19:10:00,0.7073,0.70735,0.70673,0.70694,243600000.0
2006-05-25 19:15:00,0.70715,0.70718,0.70659,0.70689,153600000.0
2006-05-25 19:20:00,0.70689,0.70712,0.7063,0.70641,120400000.0
2006-05-25 19:25:00,0.70651,0.70727,0.70619,0.7068,192400000.0
2006-05-25 19:30:00,0.70686,0.70786,0.70685,0.70786,181800000.0
2006-05-25 19:35:00,0.70746,0.70769,0.70685,0.70748,177400000.0
2006-05-25 19:40:00,0.70717,0.70757,0.70653,0.70708,164800000.0
2006-05-25 19:45:00,0.70737,0.70772,0.70706,0.7073,193600000.0
2006-05-25 19:50:00,0.70729,0.70792,0.70701,0.70763,178000000.0
2006-05-25 19:55:00,0.70807,0.70809,0.70739,0.70777,144400000.0
2006-05-25 20:00:00,0.70863,0.70874,0.70638,0.70781,178000000.0
2006-05-25 20:05:00,0.70773,0.70829,0.70707,0.70824,158400000.0
2006-05-25 20:10:00,0.70776,0.7085,0.70759,0.7085,164200000.0
2006-05-25 20:15:00,0.70824,0.70874,0.708,0.70831,201400000.0
2006-05-25 20:20:00,0.70851,0.70891,0.70668,0.70867,188800000.0
2006-05-25 20:25:00,0.70867,0.70918,0.70841,0.70885,144200000.0
2006-05-25 20:30:00,0.70856,0.70944,0.70856,0.70915,176000000.0
2006-05-25 20:35:00,0.70879,0.70909,0.70751,0.70817,149200000.0
2006-05-25 20:40:00,0.70823,0.70886,0.70773,0.70847,187200000.0
2006-05-25 20:45:00,0.70799,0.70867,0.70783,0.7085,153000000.0
2006-05-25 20:50:00,0.70817,0.70871,0.7061,0.70854,133200000.0
2006-05-25 20:55:00,0.70834,0.70872,0.7081,0.70825,107200000.0
2006-05-25 21:00:00,0.70837,0.70841,0.70783,0.70788,55400000.0
2006-05-25 21:05:00,0.70816,0.7085,0.70801,0.70826,67200000.0
2006-05-25 21:10:00,0.70833,0.70866,0.70792,0.70792,108800000.0
2006-05-25 21:15:00,0.70816,0.70879,0.70797,0.70845,193600000.0
2006-05-25 21:20:00,0.70825,0.70879,0.70801,0.70852,80000000.0
2006-05-25 21:25:00,0.70807,0.70875,0.7068,0.70848,118200000.0
2006-05-25 21:40:00,0.70885,0.70892,0.70834,0.70858,38400000.0
2006-05-25 21:45:00,0.70886,0.70888,0.70839,0.70857,28800000.0
2006-05-25 21:50:00,0.70839,0.70881,0.70812,0.70812,67200000.0
2006-05-25 22:00:00,0.70841,0.70892,0.70821,0.70867,40000000.0
2006-05-25 22:05:00,0.70844,0.70893,0.7082,0.7085,89600000.0
2006-05-25 22:20:00,0.70892,0.70917,0.70853,0.70891,88000000.0
2006-05-25 22:25:00,0.70815,0.70918,0.70803,0.7091,56000000.0
2006-05-25 22:30:00,0.70894,0.70942,0.70871,0.70942,85200000.0
2006-05-25 22:35:00,0.70917,0.70946,0.70888,0.70929,36800000.0
2006-05-25 22:45:00,0.70894,0.70931,0.70882,0.70903,38400000.0
2006-05-25 22:50:00,0.709,0.70931,0.70882,0.70898,51200000.0
2006-05-25 22:55:00,0.70896,0.70936,0.70783,0.70886,65600000.0
2006-05-25 23:45:00,0.70859,0.70893,0.70814,0.70829,37800000.0
2006-05-25 23:50:00,0.70813,0.70839,0.70762,0.70787,96000000.0
2006-05-25 23:55:00,0.70733,0.70814,0.70684,0.70761,129600000.0
2006-05-26 00:00:00,0.7082,0.7085,0.70741,0.70781,188800000.0
2006-05-26 00:05:00,0.70792,0.7084,0.70774,0.70836,192400000.0
2006-05-26 00:10:00,0.70844,0.70848,0.70772,0.70819,142400000.0
2006-05-26 00:15:00,0.70768,0.70829,0.70768,0.70801,38400000.0
2006-05-26 00:20:00,0.70824,0.70834,0.70783,0.70808,96400000.0
2006-05-26 00:25:00,0.70805,0.70844,0.70771,0.70844,118400000.0
2006-05-26 00:30:00,0.70818,0.70883,0.70808,0.70849,143400000.0
2006-05-26 00:35:00,0.70888,0.7093,0.70851,0.70906,125200000.0
2006-05-26 00:40:00,0.70896,0.70929,0.70863,0.70892,24000000.0
2006-05-26 00:45:00,0.70893,0.70932,0.70853,0.70929,128000000.0
2006-05-26 00:50:00,0.70919,0.70927,0.70872,0.70888,67600000.0
2006-05-26 00:55:00,0.70919,0.70919,0.70843,0.70889,105600000.0
2006-05-26 01:00:00,0.70861,0.70916,0.70861,0.70907,129600000.0
2006-05-26 01:05:00,0.70854,0.70929,0.70743,0.70923,182400000.0
2006-05-26 01:10:00,0.70853,0.70898,0.70788,0.70843,132800000.0
2006-05-26 01:15:00,0.70861,0.70864,0.708,0.70815,81600000.0
2006-05-26 01:20:00,0.70802,0.7085,0.70761,0.70822,120000000.0
2006-05-26 01:25:00,0.70828,0.70863,0.70778,0.70807,206800000.0
2006-05-26 01:30:00,0.7079,0.70841,0.70632,0.70802,167200000.0
2006-05-26 01:35:00,0.7083,0.70838,0.70748,0.70779,48000000.0
2006-05-26 01:40:00,0.70841,0.70849,0.70802,0.7082,91200000.0
2006-05-26 01:45:00,0.70781,0.70888,0.70781,0.70888,126400000.0
2006-05-26 01:50:00,0.70854,0.70879,0.7079,0.70815,136000000.0
2006-05-26 01:55:00,0.70857,0.70871,0.70786,0.70813,134200000.0
2006-05-26 02:00:00,0.70804,0.70846,0.70766,0.70786,124800000.0
2006-05-26 02:05:00,0.70796,0.7084,0.70773,0.7084,107200000.0
2006-05-26 02:10:00,0.70822,0.70855,0.70808,0.70825,57600000.0
2006-05-26 02:15:00,0.70827,0.70853,0.70789,0.70825,100200000.0
2006-05-26 02:20:00,0.70857,0.70869,0.70816,0.70869,72000000.0
2006-05-26 02:25:00,0.70842,0.7087,0.70715,0.70829,67200000.0
2006-05-26 02:30:00,0.70839,0.70877,0.70815,0.70832,96000000.0
2006-05-26 02:35:00,0.70845,0.70886,0.70812,0.70886,166800000.0
2006-05-26 02:40:00,0.70835,0.70893,0.70833,0.70857,86400000.0
2006-05-26 02:45:00,0.70792,0.70905,0.70729,0.70905,121600000.0
2006-05-26 02:50:00,0.70888,0.70919,0.70849,0.70871,171200000.0
2006-05-26 02:55:00,0.70904,0.70906,0.70827,0.70839,166400000.0
2006-05-26 03:00:00,0.70821,0.70873,0.70817,0.70839,123200000.0
2006-05-26 03:05:00,0.7085,0.7088,0.7081,0.70829,110400000.0
2006-05-26 03:10:00,0.70854,0.70856,0.70805,0.70805,38400000.0
2006-05-26 03:15:00,0.70839,0.70853,0.70788,0.70821,72000000.0
2006-05-26 03:20:00,0.70828,0.70852,0.70796,0.70818,110400000.0
2006-05-26 03:25:00,0.7085,0.7086,0.70815,0.70815,33600000.0
2006-05-26 03:30:00,0.7083,0.70861,0.70635,0.70801,128400000.0
2006-05-26 03:35:00,0.70837,0.70868,0.70757,0.70783,186600000.0
2006-05-26 03:40:00,0.70795,0.70819,0.70731,0.70755,153600000.0
2006-05-26 03:45:00,0.70725,0.7078,0.70725,0.70778,114400000.0
2006-05-26 03:50:00,0.70783,0.70785,0.70619,0.70713,48000000.0
2006-05-26 03:55:00,0.70743,0.70795,0.70728,0.70742,154000000.0
2006-05-26 04:00:00,0.70782,0.70782,0.70706,0.70706,100800000.0
2006-05-26 04:05:00,0.70708,0.70749,0.70577,0.70673,136400000.0
2006-05-26 04:10:00,0.70681,0.70719,0.70666,0.70669,84800000.0
2006-05-26 04:15:00,0.70681,0.70707,0.70629,0.70683,136400000.0
2006-05-26 04:20:00,0.70639,0.70715,0.70535,0.70665,125200000.0
2006-05-26 04:25:00,0.70709,0.70714,0.70494,0.70588,193600000.0
2006-05-26 04:30:00,0.70569,0.70655,0.70565,0.70611,135400000.0
2006-05-26 04:35:00,0.70619,0.70664,0.70612,0.70619,140600000.0
2006-05-26 04:40:00,0.70618,0.70666,0.70594,0.70626,104400000.0
2006-05-26 04:45:00,0.70644,0.70644,0.70581,0.7061,78400000.0
2006-05-26 04:50:00,0.70579,0.70638,0.70577,0.70586,85800000.0
2006-05-26 04:55:00,0.70632,0.70632,0.7054,0.70615,192000000.0
2006-05-26 05:00:00,0.70543,0.7061,0.7036,0.70551,158400000.0
2006-05-26 05:05:00,0.70567,0.70613,0.705,0.70512,148200000.0
2006-05-26 05:10:00,0.7053,0.70547,0.70463,0.70486,115200000.0
2006-05-26 05:15:00,0.70486,0.70532,0.70465,0.70524,156200000.0
2006-05-26 05:20:00,0.70491,0.70572,0.70479,0.70567,116800000.0
2006-05-26 05:25:00,0.70546,0.70593,0.70522,0.7056,107200000.0
2006-05-26 05:30:00,0.70547,0.70621,0.70528,0.7062,174400000.0
2006-05-26 05:35:00,0.70622,0.70644,0.70565,0.70636,108800000.0
2006-05-26 05:40:00,0.70568,0.7063,0.7027,0.70579,127800000.0
2006-05-26 05:45:00,0.70583,0.70639,0.70562,0.70585,185000000.0
2006-05-26 05:50:00,0.70597,0.70656,0.70569,0.70582,128000000.0
2006-05-26 05:55:00,0.70565,0.7062,0.70561,0.7062,52800000.0
2006-05-26 06:00:00,0.70586,0.70614,0.70531,0.70581,104000000.0
2006-05-26 06:05:00,0.70568,0.70605,0.70544,0.70544,67600000.0
2006-05-26 06:10:00,0.70578,0.70638,0.70565,0.70595,108800000.0
2006-05-26 06:15:00,0.70598,0.70664,0.70585,0.70635,109800000.0
2006-05-26 06:20:00,0.7066,0.7066,0.70589,0.70589,107200000.0
2006-05-26 06:25:00,0.70613,0.70655,0.70584,0.70584,97600000.0
2006-05-26 06:30:00,0.70615,0.70631,0.70564,0.70591,118800000.0
2006-05-26 06:35:00,0.70586,0.7063,0.70569,0.70622,120200000.0
2006-05-26 06:40:00,0.70634,0.70635,0.70542,0.70561,100800000.0
2006-05-26 06:45:00,0.70579,0.7059,0.7053,0.70564,33600000.0
2006-05-26 06:50:00,0.70549,0.70602,0.70526,0.70576,191400000.0
2006-05-26 06:55:00,0.70571,0.70603,0.70541,0.70602,106400000.0
2006-05-26 07:00:00,0.7058,0.70606,0.70547,0.70567,96000000.0
2006-05-26 07:05:00,0.70603,0.70609,0.70558,0.70563,48000000.0
2006-05-26 07:10:00,0.70596,0.70622,0.7053,0.70577,94400000.0
2006-05-26 07:15:00,0.70556,0.70596,0.7048,0.70534,168000000.0
2006-05-26 07:20:00,0.7054,0.70565,0.70505,0.70532,20800000.0
2006-05-26 07:25:00,0.70577,0.70588,0.70508,0.70532,128000000.0
2006-05-26 07:30:00,0.70555,0.70555,0.70482,0.70542,147200000.0
2006-05-26 07:35:00,0.70519,0.70571,0.7049,0.70545,153000000.0
2006-05-26 07:40:00,0.70493,0.70594,0.70493,0.70594,161600000.0
2006-05-26 07:45:00,0.70551,0.70592,0.70487,0.70526,175800000.0
2006-05-26 07:50:00,0.70559,0.70564,0.70396,0.70554,192000000.0
2006-05-26 07:55:00,0.70555,0.7058,0.70498,0.70526,143400000.0
2006-05-26 08:00:00,0.70559,0.7059,0.70513,0.70513,211600000.0
2006-05-26 08:05:00,0.70559,0.70561,0.70488,0.70547,122000000.0
2006-05-26 08:10:00,0.70517,0.70622,0.70495,0.70583,158400000.0
2006-05-26 08:15:00,0.70591,0.70655,0.70558,0.70632,142400000.0
2006-05-26 08:20:00,0.70593,0.70644,0.70532,0.70535,173200000.0
2006-05-26 08:25:00,0.7056,0.70659,0.70533,0.70614,172000000.0
2006-05-26 08:30:00,0.70631,0.70673,0.70592,0.70634,206400000.0
2006-05-26 08:35:00,0.70639,0.70671,0.7059,0.70615,192400000.0
2006-05-26 08:40:00,0.70627,0.70633,0.70563,0.70588,210600000.0
2006-05-26 08:45:00,0.70611,0.70625,0.70545,0.70607,168000000.0
2006-05-26 08:50:00,0.70585,0.70621,0.70559,0.70607,102400000.0
2006-05-26 08:55:00,0.70592,0.70629,0.70411,0.70577,191400000.0
2006-05-26 09:00:00,0.70548,0.70594,0.70519,0.70558,136000000.0
2006-05-26 09:05:00,0.70548,0.70548,0.70441,0.70481,170000000.0
2006-05-26 09:10:00,0.70439,0.7047,0.70372,0.70407,187200000.0
2006-05-26 09:15:00,0.7037,0.70428,0.70234,0.70401,184000000.0
2006-05-26 09:20:00,0.70415,0.70415,0.70356,0.70369,38400000.0
2006-05-26 09:25:00,0.70409,0.70422,0.70353,0.7036,142400000.0
2006-05-26 09:30:00,0.70357,0.70428,0.70324,0.70428,110400000.0
2006-05-26 09:35:00,0.70431,0.70592,0.70416,0.70561,168000000.0
2006-05-26 09:40:00,0.70541,0.70669,0.70386,0.70627,207400000.0
2006-05-26 09:45:00,0.70603,0.7063,0.70519,0.70591,209600000.0
2006-05-26 09:50:00,0.70585,0.7059,0.70498,0.70534,177000000.0
2006-05-26 09:55:00,0.70557,0.70585,0.705,0.70521,197600000.0
2006-05-26 10:00:00,0.70527,0.7059,0.70481,0.70542,162600000.0
2006-05-26 10:05:00,0.70546,0.70644,0.70511,0.70623,228800000.0
2006-05-26 10:10:00,0.70607,0.70673,0.70544,0.70623,206400000.0
2006-05-26 10:15:00,0.70602,0.70682,0.70564,0.7068,192000000.0
2006-05-26 10:20:00,0.70644,0.70683,0.70446,0.70606,202000000.0
2006-05-26 10:25:00,0.70548,0.70575,0.70513,0.7054,67000000.0
2006-05-26 10:30:00,0.70534,0.70556,0.70374,0.70477,211200000.0
2006-05-26 10:35:00,0.70522,0.70589,0.70482,0.70559,192000000.0
2006-05-26 10:40:00,0.70561,0.70592,0.70495,0.70541,168000000.0
2006-05-26 10:45:00,0.70518,0.70566,0.70486,0.70525,172800000.0
2006-05-26 10:50:00,0.70499,0.70605,0.70499,0.70605,200400000.0
2006-05-26 10:55:00,0.70545,0.70604,0.70517,0.70546,201600000.0
2006-05-26 11:00:00,0.70558,0.70634,0.70535,0.70602,193600000.0
2006-05-26 11:05:00,0.70628,0.70663,0.70509,0.70627,198800000.0
2006-05-26 11:10:00,0.70612,0.70636,0.70566,0.70611,167400000.0
2006-05-26 11:15:00,0.706,0.70634,0.70516,0.70516,124800000.0
2006-05-26 11:20:00,0.70499,0.70561,0.70454,0.70461,163600000.0
2006-05-26 11:25:00,0.70485,0.70532,0.70447,0.70479,139200000.0
2006-05-26 11:30:00,0.70517,0.70561,0.70452,0.70512,211200000.0
2006-05-26 11:35:00,0.70551,0.70562,0.70493,0.70551,82000000.0
2006-05-26 11:40:00,0.70527,0.70578,0.70437,0.70504,153400000.0
2006-05-26 11:45:00,0.70499,0.70574,0.70485,0.70543,197600000.0
2006-05-26 11:50:00,0.70521,0.70544,0.70285,0.70513,172800000.0
2006-05-26 11:55:00,0.70524,0.7054,0.70456,0.70478,144000000.0
2006-05-26 12:00:00,0.70436,0.70561,0.7021,0.70501,225800000.0
2006-05-26 12:05:00,0.70493,0.7055,0.70471,0.70528,196200000.0
2006-05-26 12:10:00,0.70539,0.70539,0.70467,0.70497,173200000.0
2006-05-26 12:15:00,0.70505,0.70574,0.70479,0.70529,220200000.0
2006-05-26 12:20:00,0.70503,0.70567,0.70221,0.7042,196200000.0
2006-05-26 12:25:00,0.70513,0.70572,0.70331,0.70544,149200000.0
2006-05-26 12:30:00,0.70552,0.70577,0.70492,0.70545,187600000.0
2006-05-26 12:35:00,0.70512,0.70589,0.70491,0.7055,187600000.0
2006-05-26 12:40:00,0.70489,0.70553,0.70442,0.70478,216000000.0
2006-05-26 12:45:00,0.70516,0.70542,0.70467,0.705,196800000.0
2006-05-26 12:50:00,0.70519,0.70524,0.70399,0.7048,211200000.0
2006-05-26 12:55:00,0.70452,0.70497,0.70419,0.70492,106400000.0
2006-05-26 13:00:00,0.70453,0.70491,0.70351,0.70478,182400000.0
2006-05-26 13:05:00,0.70477,0.70522,0.70392,0.7046,217600000.0
2006-05-26 13:10:00,0.70468,0.70525,0.70425,0.70525,196200000.0
2006-05-26 13:15:00,0.70507,0.7056,0.70446,0.70496,219600000.0
2006-05-26 13:20:00,0.70495,0.70546,0.70472,0.70518,149600000.0
2006-05-26 13:25:00,0.70539,0.70552,0.70491,0.7051,150400000.0
2006-05-26 13:30:00,0.70518,0.70589,0.70492,0.70538,159200000.0
2006-05-26 13:35:00,0.70547,0.70582,0.70523,0.70535,120000000.0
2006-05-26 13:40:00,0.70578,0.70612,0.70539,0.70602,129000000.0
2006-05-26 13:45:00,0.706,0.706,0.70538,0.70544,240000000.0
2006-05-26 13:50:00,0.70585,0.70733,0.70437,0.7066,292600000.0
2006-05-26 13:55:00,0.70653,0.70711,0.70565,0.70623,201000000.0
2006-05-26 14:00:00,0.706,0.70647,0.70579,0.70611,263200000.0
2006-05-26 14:05:00,0.70629,0.70647,0.70562,0.70576,244200000.0
2006-05-26 14:10:00,0.70605,0.70651,0.70574,0.70604,288800000.0
2006-05-26 14:15:00,0.70587,0.70639,0.70566,0.70596,264400000.0
2006-05-26 14:20:00,0.70616,0.70627,0.70538,0.70584,282400000.0
2006-05-26 14:25:00,0.70567,0.706,0.70363,0.70363,509400000.0
2006-05-26 14:30:00,0.70408,0.70623,0.70408,0.7055,270800000.0
2006-05-26 14:35:00,0.7053,0.70602,0.70503,0.70561,381400000.0
2006-05-26 14:40:00,0.70573,0.70614,0.70539,0.70564,484000000.0
2006-05-26 14:45:00,0.70604,0.70611,0.70536,0.70556,249000000.0
2006-05-26 14:50:00,0.70563,0.70613,0.70492,0.70492,358800000.0
2006-05-26 14:55:00,0.7049,0.70559,0.70469,0.70525,262200000.0
2006-05-26 15:00:00,0.70531,0.70579,0.70508,0.70564,325200000.0
2006-05-26 15:05:00,0.70562,0.70588,0.7051,0.70588,240400000.0
2006-05-26 15:10:00,0.70598,0.70615,0.70503,0.70539,450400000.0
2006-05-26 15:15:00,0.70537,0.70657,0.70371,0.70565,249600000.0
2006-05-26 15:20:00,0.70589,0.70635,0.70532,0.70584,336800000.0
2006-05-26 15:25:00,0.7058,0.70589,0.70405,0.70473,411600000.0
2006-05-26 15:30:00,0.70232,0.70454,0.70132,0.70389,403600000.0
2006-05-26 15:35:00,0.70378,0.70403,0.70312,0.70348,431400000.0
2006-05-26 15:40:00,0.70278,0.70371,0.70222,0.70247,294400000.0
2006-05-26 15:45:00,0.70206,0.70291,0.70177,0.70278,371400000.0
2006-05-26 15:50:00,0.70239,0.70328,0.70193,0.70301,354600000.0
2006-05-26 15:55:00,0.70347,0.70382,0.70293,0.70359,274000000.0
2006-05-26 16:00:00,0.70354,0.70401,0.7029,0.70307,494400000.0
2006-05-26 16:05:00,0.70305,0.70356,0.70281,0.70324,567000000.0
2006-05-26 16:10:00,0.70289,0.70351,0.70094,0.70182,426600000.0
2006-05-26 16:15:00,0.70227,0.70349,0.70193,0.70277,399000000.0
2006-05-26 16:20:00,0.70313,0.70405,0.70269,0.70276,226600000.0
2006-05-26 16:25:00,0.70332,0.7035,0.70254,0.70317,288800000.0
2006-05-26 16:30:00,0.70293,0.70325,0.70195,0.7024,739800000.0
2006-05-26 16:35:00,0.7023,0.70343,0.70174,0.70337,547000000.0
2006-05-26 16:40:00,0.70351,0.70382,0.70212,0.70244,408000000.0
2006-05-26 16:45:00,0.70246,0.70326,0.70197,0.70287,774400000.0
2006-05-26 16:50:00,0.70285,0.70288,0.7021,0.70258,594200000.0
2006-05-26 16:55:00,0.70253,0.70293,0.70159,0.70208,613800000.0
2006-05-26 17:00:00,0.70219,0.70279,0.70163,0.70249,718400000.0
2006-05-26 17:05:00,0.70249,0.70257,0.70191,0.70212,482600000.0
2006-05-26 17:10:00,0.70233,0.70291,0.70188,0.70291,541600000.0
2006-05-26 17:15:00,0.70283,0.70316,0.70252,0.70279,494800000.0
2006-05-26 17:20:00,0.70284,0.70332,0.70232,0.70232,287800000.0
2006-05-26 17:25:00,0.70209,0.70288,0.70207,0.70249,413000000.0
2006-05-26 17:30:00,0.70219,0.70248,0.70078,0.70088,453000000.0
2006-05-26 17:35:00,0.70101,0.70101,0.69931,0.69998,814200000.0
2006-05-26 17:40:00,0.70058,0.70083,0.69994,0.70075,370000000.0
2006-05-26 17:45:00,0.70038,0.70079,0.70019,0.70064,645800000.0
2006-05-26 17:50:00,0.70038,0.70094,0.70007,0.70023,469600000.0
2006-05-26 17:55:00,0.70081,0.7009,0.69971,0.70005,856000000.0
2006-05-26 18:00:00,0.69978,0.70051,0.69978,0.70001,594200000.0
2006-05-26 18:05:00,0.70047,0.70088,0.69997,0.70045,815200000.0
2006-05-26 18:10:00,0.70058,0.70083,0.70017,0.70017,120000000.0
2006-05-26 18:15:00,0.70014,0.70039,0.69965,0.7001,353600000.0
2006-05-26 18:20:00,0.70015,0.70078,0.69996,0.70052,382200000.0
2006-05-26 18:25:00,0.70075,0.70081,0.69978,0.70057,302400000.0
2006-05-26 18:30:00,0.70078,0.70087,0.70014,0.70048,216000000.0
2006-05-26 18:35:00,0.70049,0.70117,0.69901,0.70051,294200000.0
2006-05-26 18:40:00,0.70066,0.70106,0.70024,0.70072,153600000.0
2006-05-26 18:45:00,0.70095,0.70097,0.70002,0.70019,355200000.0
2006-05-26 18:50:00,0.69986,0.70033,0.69948,0.70016,206800000.0
2006-05-26 18:55:00,0.69994,0.70019,0.69931,0.69932,213200000.0
2006-05-26 19:00:00,0.69979,0.69984,0.69915,0.69935,196200000.0
2006-05-26 19:05:00,0.6995,0.70004,0.69907,0.69961,310200000.0
2006-05-26 19:10:00,0.69978,0.70007,0.69957,0.69979,172200000.0
2006-05-26 19:15:00,0.69961,0.70009,0.69938,0.69982,108800000.0
2006-05-26 19:20:00,0.69939,0.69988,0.69895,0.69928,192400000.0
2006-05-26 19:25:00,0.69927,0.69967,0.69898,0.69958,139600000.0
2006-05-26 19:30:00,0.69967,0.69987,0.69902,0.69909,136000000.0
2006-05-26 19:35:00,0.69933,0.69981,0.69909,0.69951,100800000.0
2006-05-26 19:40:00,0.69958,0.70009,0.69925,0.70007,172800000.0
2006-05-26 19:45:00,0.69986,0.70012,0.6993,0.69942,163200000.0
2006-05-26 19:50:00,0.6992,0.70098,0.69913,0.70073,177000000.0
2006-05-26 19:55:00,0.70048,0.701,0.70041,0.70041,72000000.0
2006-05-26 20:00:00,0.70058,0.70092,0.6984,0.7007,134400000.0
2006-05-26 20:05:00,0.70059,0.70085,0.70016,0.70056,137600000.0
2006-05-26 20:10:00,0.70035,0.70078,0.70017,0.70075,62400000.0
2006-05-26 20:15:00,0.70037,0.70104,0.70008,0.70059,168000000.0
2006-05-26 20:20:00,0.70024,0.70093,0.69848,0.70037,153600000.0
2006-05-26 20:25:00,0.70053,0.70142,0.70027,0.70114,172800000.0
2006-05-26 20:30:00,0.70174,0.70186,0.70125,0.70131,83600000.0
2006-05-26 20:35:00,0.70124,0.70168,0.7008,0.70133,174400000.0
2006-05-26 20:40:00,0.70159,0.702,0.70104,0.70104,116800000.0
2006-05-26 20:45:00,0.70128,0.70156,0.70108,0.7013,33600000.0
2006-05-26 20:50:00,0.70152,0.70155,0.69987,0.70098,77800000.0
2006-05-26 20:55:00,0.70103,0.70128,0.70052,0.70068,48000000.0
2006-05-26 21:00:00,0.70028,0.70084,0.70028,0.70059,92200000.0
2006-05-26 21:10:00,0.70081,0.70092,0.70031,0.70053,28800000.0
2006-05-26 21:15:00,0.7009,0.70097,0.70039,0.70072,67600000.0
2006-05-26 21:20:00,0.70053,0.70095,0.70041,0.70043,39400000.0
2006-05-26 21:30:00,0.70086,0.70102,0.70044,0.70078,115000000.0
2006-05-26 21:40:00,0.70077,0.70109,0.70049,0.70071,76800000.0
2006-05-26 21:50:00,0.70061,0.70094,0.70038,0.70064,98600000.0
2006-05-26 21:55:00,0.70059,0.7011,0.69936,0.70062,144000000.0
2006-05-26 22:00:00,0.70042,0.70088,0.70012,0.70072,111200000.0
2006-05-26 22:10:00,0.70076,0.70082,0.70011,0.70034,159400000.0
2006-05-28 23:50:00,0.69984,0.69984,0.69821,0.69846,109600000.0
2006-05-29 00:00:00,0.6982,0.69896,0.6979,0.69861,115200000.0
2006-05-29 00:05:00,0.69892,0.69902,0.69846,0.69896,72000000.0
2006-05-29 00:10:00,0.69865,0.69899,0.69844,0.69864,76800000.0
2006-05-29 00:15:00,0.69872,0.69915,0.69849,0.69893,123200000.0
2006-05-29 00:20:00,0.69909,0.69909,0.69827,0.69854,178400000.0
2006-05-29 00:25:00,0.69914,0.69914,0.69826,0.69857,160000000.0
2006-05-29 00:30:00,0.69827,0.6988,0.69809,0.6984,90600000.0
2006-05-29 00:35:00,0.69847,0.69878,0.69816,0.69869,162600000.0
2006-05-29 00:40:00,0.69869,0.69878,0.69836,0.69837,33600000.0
2006-05-29 00:45:00,0.69809,0.69898,0.69778,0.69898,108800000.0
2006-05-29 00:50:00,0.69878,0.69914,0.6985,0.69859,67200000.0
2006-05-29 00:55:00,0.69888,0.69915,0.69873,0.6989,23400000.0
2006-05-29 01:05:00,0.69886,0.70112,0.69854,0.70084,196800000.0
2006-05-29 01:10:00,0.70112,0.70125,0.7005,0.70085,134400000.0
2006-05-29 01:15:00,0.70075,0.70155,0.70075,0.70149,180800000.0
2006-05-29 01:20:00,0.70124,0.70155,0.69847,0.70116,96000000.0
2006-05-29 01:25:00,0.70108,0.70134,0.70075,0.70119,38400000.0
2006-05-29 01:30:00,0.70119,0.70119,0.70066,0.70087,28800000.0
2006-05-29 01:35:00,0.70125,0.70134,0.70062,0.70128,110800000.0
2006-05-29 01:40:00,0.70086,0.70128,0.70078,0.701,72000000.0
2006-05-29 01:45:00,0.70071,0.701,0.70028,0.70082,89600000.0
2006-05-29 01:50:00,0.7007,0.70144,0.70052,0.70101,100800000.0
2006-05-29 01:55:00,0.70113,0.7014,0.70071,0.7012,107000000.0
2006-05-29 02:05:00,0.70122,0.70156,0.70076,0.70148,137600000.0
2006-05-29 02:10:00,0.70128,0.70158,0.70101,0.70101,101200000.0
2006-05-29 02:15:00,0.70106,0.70148,0.70082,0.70122,72000000.0
2006-05-29 02:20:00,0.70112,0.70139,0.70079,0.70088,67200000.0
2006-05-29 02:25:00,0.70107,0.70123,0.69941,0.70036,159800000.0
2006-05-29 02:30:00,0.70077,0.70103,0.70052,0.70071,73600000.0
2006-05-29 02:35:00,0.70087,0.70103,0.70044,0.70085,176400000.0
2006-05-29 02:40:00,0.69997,0.70057,0.69721,0.70002,124800000.0
2006-05-29 02:45:00,0.7,0.70041,0.69934,0.69993,120000000.0
2006-05-29 02:50:00,0.7003,0.701,0.70007,0.70068,158200000.0
2006-05-29 02:55:00,0.70058,0.70142,0.70056,0.70142,105600000.0
2006-05-29 03:00:00,0.70151,0.7016,0.70089,0.70089,190400000.0
2006-05-29 03:05:00,0.70117,0.70166,0.70077,0.70097,168000000.0
2006-05-29 03:10:00,0.70099,0.70173,0.70085,0.70123,180400000.0
2006-05-29 03:15:00,0.70102,0.70156,0.69983,0.7012,102400000.0
2006-05-29 03:20:00,0.70147,0.70156,0.701,0.70129,99200000.0
2006-05-29 03:25:00,0.70099,0.70134,0.7007,0.70129,100800000.0
2006-05-29 03:35:00,0.70142,0.70146,0.70093,0.70093,38400000.0
2006-05-29 03:40:00,0.70145,0.70154,0.70097,0.70106,105600000.0
2006-05-29 03:45:00,0.70156,0.70164,0.70092,0.70109,152000000.0
2006-05-29 03:50:00,0.70156,0.70156,0.69956,0.70095,133800000.0
2006-05-29 03:55:00,0.70106,0.70135,0.70049,0.70092,153600000.0
2006-05-29 04:00:00,0.70069,0.70099,0.69935,0.70066,59200000.0
2006-05-29 04:05:00,0.70047,0.70075,0.70003,0.70043,86400000.0
2006-05-29 04:10:00,0.70043,0.70079,0.7003,0.70049,52800000.0
2006-05-29 04:15:00,0.70024,0.70077,0.70012,0.70024,111400000.0
2006-05-29 04:20:00,0.7006,0.70068,0.69855,0.70068,94400000.0
2006-05-29 04:30:00,0.70064,0.7009,0.70044,0.70044,28800000.0
2006-05-29 04:35:00,0.70092,0.70123,0.70049,0.70123,182400000.0
2006-05-29 04:40:00,0.7012,0.7012,0.70057,0.70087,110800000.0
2006-05-29 04:45:00,0.70114,0.7013,0.70069,0.70102,96000000.0
2006-05-29 04:50:00,0.70073,0.70128,0.70032,0.70078,125200000.0
2006-05-29 04:55:00,0.70053,0.70091,0.70033,0.70061,38400000.0
2006-05-29 05:00:00,0.70082,0.70121,0.6988,0.70117,101200000.0
2006-05-29 05:05:00,0.70122,0.70122,0.70036,0.70076,110400000.0
2006-05-29 05:10:00,0.70073,0.70073,0.69999,0.70034,85200000.0
2006-05-29 05:15:00,0.7004,0.70071,0.70024,0.70044,19200000.0
2006-05-29 05:20:00,0.70074,0.70084,0.70032,0.70043,96000000.0
2006-05-29 05:25:00,0.70041,0.70071,0.70003,0.70071,38400000.0
2006-05-29 05:30:00,0.7003,0.70086,0.69999,0.70039,144800000.0
2006-05-29 05:35:00,0.7004,0.70103,0.70036,0.70101,120000000.0
2006-05-29 05:40:00,0.70032,0.70089,0.69842,0.70056,109200000.0
2006-05-29 05:45:00,0.70077,0.70116,0.70055,0.70112,97600000.0
2006-05-29 05:50:00,0.70075,0.70114,0.70044,0.70089,57600000.0
2006-05-29 05:55:00,0.70067,0.70117,0.70065,0.70117,28800000.0
2006-05-29 06:00:00,0.70098,0.701,0.70023,0.70085,94800000.0
2006-05-29 06:05:00,0.70075,0.70106,0.70028,0.70074,142800000.0
2006-05-29 06:10:00,0.70085,0.70119,0.70051,0.70095,104000000.0
2006-05-29 06:15:00,0.70076,0.70105,0.70052,0.70059,70400000.0
2006-05-29 06:20:00,0.70084,0.70115,0.70068,0.70115,20800000.0
2006-05-29 06:25:00,0.70101,0.7013,0.70082,0.70102,67600000.0
2006-05-29 06:30:00,0.70081,0.7013,0.70059,0.70128,95400000.0
2006-05-29 06:35:00,0.70117,0.70187,0.70093,0.70156,196800000.0
2006-05-29 06:40:00,0.70153,0.70193,0.70127,0.70167,158400000.0
2006-05-29 06:45:00,0.70149,0.70185,0.70102,0.70158,93800000.0
2006-05-29 06:50:00,0.70193,0.70199,0.7015,0.70152,33600000.0
2006-05-29 06:55:00,0.70196,0.70196,0.70143,0.70149,64000000.0
2006-05-29 07:00:00,0.7018,0.70237,0.70152,0.70192,107200000.0
2006-05-29 07:05:00,0.70219,0.7026,0.7019,0.70196,204600000.0
2006-05-29 07:10:00,0.70223,0.70246,0.70185,0.70209,137600000.0
2006-05-29 07:15:00,0.7024,0.70254,0.70203,0.70229,67200000.0
2006-05-29 07:20:00,0.70236,0.70264,0.70217,0.70236,43200000.0
2006-05-29 07:25:00,0.70254,0.70263,0.7021,0.70241,38400000.0
2006-05-29 07:30:00,0.70204,0.70256,0.70162,0.70188,96000000.0
2006-05-29 07:35:00,0.70191,0.70223,0.70174,0.70222,28800000.0
2006-05-29 07:40:00,0.70176,0.7022,0.70151,0.70216,112000000.0
2006-05-29 07:45:00,0.70206,0.70206,0.70145,0.70205,52800000.0
2006-05-29 07:50:00,0.70187,0.70216,0.70145,0.70196,90600000.0
2006-05-29 07:55:00,0.70176,0.7021,0.70144,0.70196,110200000.0
2006-05-29 08:00:00,0.70166,0.70221,0.70142,0.70151,129600000.0
2006-05-29 08:05:00,0.70213,0.70218,0.7015,0.70153,116200000.0
2006-05-29 08:10:00,0.70208,0.70211,0.70153,0.70201,76800000.0
2006-05-29 08:15:00,0.70178,0.70202,0.70146,0.70168,67600000.0
2006-05-29 08:20:00,0.70134,0.70194,0.69993,0.70152,120400000.0
2006-05-29 08:25:00,0.70172,0.70202,0.7014,0.70162,110400000.0
2006-05-29 08:30:00,0.70165,0.70194,0.70112,0.70112,206400000.0
2006-05-29 08:35:00,0.70137,0.70172,0.70119,0.70144,34000000.0
2006-05-29 08:40:00,0.7015,0.70174,0.70075,0.7012,172200000.0
2006-05-29 08:45:00,0.70107,0.70156,0.70084,0.70111,104000000.0
2006-05-29 08:50:00,0.70129,0.70163,0.701,0.70137,99200000.0
2006-05-29 08:55:00,0.70116,0.7014,0.6982,0.70025,182400000.0
2006-05-29 09:00:00,0.70063,0.70162,0.70042,0.70136,192000000.0
2006-05-29 09:05:00,0.7012,0.70163,0.7009,0.70111,123200000.0
2006-05-29 09:10:00,0.70135,0.7014,0.70074,0.70104,120000000.0
2006-05-29 09:15:00,0.70098,0.70147,0.69982,0.70147,115200000.0
2006-05-29 09:20:00,0.70113,0.70185,0.70108,0.70155,67200000.0
2006-05-29 09:25:00,0.70148,0.70183,0.70101,0.70113,143400000.0
2006-05-29 09:30:00,0.70151,0.70185,0.7013,0.70156,72000000.0
2006-05-29 09:35:00,0.70142,0.70194,0.70077,0.70172,133800000.0
2006-05-29 09:40:00,0.70136,0.70214,0.69954,0.70191,197200000.0
2006-05-29 09:45:00,0.7019,0.70199,0.70138,0.70163,144400000.0
2006-05-29 09:50:00,0.70122,0.70187,0.70119,0.70148,105600000.0
2006-05-29 09:55:00,0.70172,0.70185,0.70108,0.70151,196200000.0
2006-05-29 10:00:00,0.70143,0.70166,0.70119,0.70138,48000000.0
2006-05-29 10:05:00,0.70139,0.70184,0.70091,0.70154,186600000.0
2006-05-29 10:10:00,0.70171,0.70174,0.70105,0.7015,91200000.0
2006-05-29 10:15:00,0.70136,0.70169,0.70112,0.70112,66600000.0
2006-05-29 10:20:00,0.70132,0.70159,0.69961,0.70127,130000000.0
2006-05-29 10:25:00,0.70129,0.70164,0.70104,0.70132,94400000.0
2006-05-29 10:30:00,0.7015,0.70183,0.70042,0.70176,172800000.0
2006-05-29 10:35:00,0.70127,0.70174,0.701,0.70135,192000000.0
2006-05-29 10:40:00,0.70133,0.70172,0.70091,0.70122,126400000.0
2006-05-29 10:45:00,0.70179,0.70193,0.70122,0.70167,115200000.0
2006-05-29 10:50:00,0.70134,0.70176,0.70111,0.70148,129600000.0
2006-05-29 10:55:00,0.7013,0.7017,0.70085,0.70105,167800000.0
2006-05-29 11:00:00,0.70157,0.70178,0.70106,0.70178,62400000.0
2006-05-29 11:05:00,0.70182,0.70193,0.70118,0.70158,120000000.0
2006-05-29 11:10:00,0.70118,0.70163,0.70083,0.70112,205800000.0
2006-05-29 11:15:00,0.70121,0.70149,0.70086,0.70102,66600000.0
2006-05-29 11:20:00,0.70123,0.70159,0.70104,0.70136,72000000.0
2006-05-29 11:25:00,0.70124,0.70153,0.70085,0.70116,96000000.0
2006-05-29 11:30:00,0.70121,0.7016,0.7005,0.70115,163800000.0
2006-05-29 11:35:00,0.70123,0.70147,0.70038,0.70038,191800000.0
2006-05-29 11:40:00,0.70077,0.70105,0.70054,0.70097,41000000.0
2006-05-29 11:45:00,0.70049,0.70109,0.70044,0.70061,81600000.0
2006-05-29 11:50:00,0.70066,0.70091,0.7,0.70061,124800000.0
2006-05-29 11:55:00,0.70061,0.70089,0.70034,0.70089,72000000.0
2006-05-29 12:00:00,0.70097,0.70101,0.70041,0.70072,33600000.0
2006-05-29 12:05:00,0.70097,0.701,0.70058,0.70078,33600000.0
2006-05-29 12:10:00,0.70094,0.70094,0.70043,0.70063,52800000.0
2006-05-29 12:15:00,0.70053,0.70118,0.70039,0.70072,220000000.0
2006-05-29 12:20:00,0.70036,0.70098,0.70036,0.70065,65600000.0
2006-05-29 12:25:00,0.70087,0.70096,0.69943,0.70079,76800000.0
2006-05-29 12:30:00,0.70051,0.70086,0.70027,0.70056,120400000.0
2006-05-29 12:35:00,0.70078,0.70086,0.70034,0.70055,72000000.0
2006-05-29 12:40:00,0.70042,0.70095,0.70017,0.70065,86400000.0
2006-05-29 12:45:00,0.70075,0.70107,0.70049,0.70086,91200000.0
2006-05-29 12:50:00,0.70089,0.70114,0.70056,0.70084,38400000.0
2006-05-29 13:00:00,0.70059,0.70105,0.7005,0.70073,72000000.0
2006-05-29 13:05:00,0.70068,0.70103,0.70039,0.70045,110400000.0
2006-05-29 13:10:00,0.70055,0.70083,0.70017,0.70028,72000000.0
2006-05-29 13:15:00,0.70054,0.70054,0.69974,0.70018,113600000.0
2006-05-29 13:20:00,0.69977,0.70022,0.69945,0.69945,72000000.0
2006-05-29 13:25:00,0.70006,0.70014,0.69955,0.69985,72000000.0
2006-05-29 13:30:00,0.69982,0.70012,0.69962,0.70009,24000000.0
2006-05-29 13:35:00,0.69988,0.70015,0.69936,0.69955,125200000.0
2006-05-29 13:40:00,0.69949,0.69972,0.69902,0.69955,153600000.0
2006-05-29 13:45:00,0.69969,0.69978,0.69891,0.69953,256800000.0
2006-05-29 13:50:00,0.69943,0.69986,0.69724,0.69935,253800000.0
2006-05-29 13:55:00,0.69959,0.69993,0.69924,0.69943,153600000.0
2006-05-29 14:00:00,0.69935,0.69968,0.69862,0.69873,259600000.0
2006-05-29 14:05:00,0.69935,0.69998,0.69885,0.69998,245200000.0
2006-05-29 14:10:00,0.70001,0.70039,0.69967,0.70002,288000000.0
2006-05-29 14:15:00,0.6996,0.70022,0.69874,0.69894,211200000.0
2006-05-29 14:20:00,0.6987,0.69943,0.6984,0.69905,284400000.0
2006-05-29 14:25:00,0.69855,0.69993,0.69855,0.69954,618000000.0
2006-05-29 14:30:00,0.69957,0.69982,0.69924,0.69975,76200000.0
2006-05-29 14:35:00,0.69957,0.69995,0.69931,0.69934,192000000.0
2006-05-29 14:40:00,0.69946,0.69989,0.69923,0.69978,388600000.0
2006-05-29 14:45:00,0.69953,0.69984,0.69926,0.69955,52800000.0
2006-05-29 14:50:00,0.69954,0.69987,0.69925,0.69977,173000000.0
2006-05-29 14:55:00,0.69979,0.69986,0.69922,0.69926,153600000.0
2006-05-29 15:00:00,0.6996,0.70002,0.69919,0.69978,327600000.0
2006-05-29 15:05:00,0.69978,0.70025,0.69954,0.69998,105000000.0
2006-05-29 15:10:00,0.70001,0.70033,0.69969,0.70002,306000000.0
2006-05-29 15:15:00,0.69955,0.70052,0.6984,0.70043,153600000.0
2006-05-29 15:20:00,0.70036,0.7006,0.69993,0.70046,263800000.0
2006-05-29 15:25:00,0.70025,0.70053,0.69866,0.70038,224400000.0
2006-05-29 15:30:00,0.69803,0.70049,0.69687,0.70011,337400000.0
2006-05-29 15:35:00,0.69977,0.70051,0.69977,0.70019,148800000.0
2006-05-29 15:40:00,0.70037,0.70075,0.70011,0.70034,79400000.0
2006-05-29 15:45:00,0.70023,0.70051,0.69983,0.69983,315000000.0
2006-05-29 15:50:00,0.70021,0.70026,0.699,0.69938,301800000.0
2006-05-29 15:55:00,0.69912,0.69954,0.69889,0.69914,149600000.0
2006-05-29 16:00:00,0.69913,0.69956,0.6986,0.69931,204600000.0
2006-05-29 16:05:00,0.69942,0.69984,0.69923,0.69952,383800000.0
2006-05-29 16:10:00,0.69926,0.69978,0.69792,0.6994,287200000.0
2006-05-29 16:15:00,0.69925,0.69972,0.69894,0.69894,211600000.0
2006-05-29 16:20:00,0.69912,0.69953,0.69894,0.69926,162000000.0
2006-05-29 16:25:00,0.69933,0.69961,0.69898,0.69921,110200000.0
2006-05-29 16:30:00,0.69953,0.69963,0.69914,0.69939,120000000.0
2006-05-29 16:35:00,0.69934,0.6996,0.69886,0.69923,312400000.0
2006-05-29 16:40:00,0.69927,0.69957,0.699,0.69911,182800000.0
2006-05-29 16:45:00,0.69947,0.69966,0.69884,0.69966,263400000.0
2006-05-29 16:50:00,0.69977,0.69992,0.69925,0.69958,398400000.0
2006-05-29 16:55:00,0.69982,0.69982,0.69889,0.69929,605800000.0
2006-05-29 17:00:00,0.69887,0.69958,0.69817,0.69899,583800000.0
2006-05-29 17:05:00,0.69903,0.69966,0.69903,0.69913,342800000.0
2006-05-29 17:10:00,0.69969,0.70005,0.69934,0.69979,302400000.0
2006-05-29 17:15:00,0.69977,0.70002,0.69947,0.69976,470600000.0
2006-05-29 17:20:00,0.69972,0.7,0.69931,0.69959,158400000.0
2006-05-29 17:25:00,0.69969,0.70002,0.69932,0.69993,292200000.0
2006-05-29 17:30:00,0.69986,0.69995,0.69938,0.69966,242400000.0
2006-05-29 17:35:00,0.69979,0.70006,0.69959,0.70003,82000000.0
2006-05-29 17:40:00,0.69975,0.69982,0.69932,0.69956,86400000.0
2006-05-29 17:45:00,0.69977,0.69986,0.69911,0.69963,250000000.0
2006-05-29 17:50:00,0.6999,0.69997,0.69912,0.69935,202600000.0
2006-05-29 17:55:00,0.69942,0.69966,0.69922,0.69963,168400000.0
2006-05-29 18:00:00,0.69955,0.69968,0.69905,0.69934,597600000.0
2006-05-29 18:05:00,0.69937,0.69982,0.6991,0.69956,667800000.0
2006-05-29 18:10:00,0.69957,0.69983,0.69933,0.69951,76800000.0
2006-05-29 18:15:00,0.69951,0.69973,0.69927,0.69966,91600000.0
2006-05-29 18:20:00,0.69946,0.69997,0.69909,0.69983,469400000.0
2006-05-29 18:25:00,0.69956,0.69988,0.69916,0.69956,264400000.0
2006-05-29 18:30:00,0.69948,0.70009,0.69789,0.69969,65600000.0
2006-05-29 18:55:00,0.69928,0.6998,0.69911,0.69911,139200000.0
2006-05-29 19:05:00,0.69974,0.69979,0.69925,0.69951,249400000.0
2006-05-29 19:10:00,0.69949,0.69973,0.69926,0.69947,119400000.0
2006-05-29 19:15:00,0.69969,0.69969,0.69914,0.69937,100800000.0
2006-05-29 19:20:00,0.69945,0.69972,0.69916,0.69972,33600000.0
2006-05-29 19:25:00,0.69954,0.69985,0.69932,0.69982,76800000.0
2006-05-29 19:30:00,0.6997,0.69995,0.69848,0.69972,81600000.0
2006-05-29 19:40:00,0.69942,0.70072,0.69934,0.70043,171600000.0
2006-05-29 19:45:00,0.70042,0.70077,0.70022,0.70045,35200000.0
2006-05-29 19:50:00,0.70048,0.70083,0.70034,0.7006,38400000.0
2006-05-29 19:55:00,0.70043,0.70101,0.70043,0.70092,43600000.0
2006-05-29 20:00:00,0.70101,0.70105,0.70038,0.70059,65600000.0
2006-05-29 20:05:00,0.70053,0.70076,0.70027,0.70064,27200000.0
2006-05-29 20:10:00,0.70038,0.70072,0.70009,0.70022,113400000.0
2006-05-29 20:15:00,0.70056,0.70064,0.70017,0.7002,43200000.0
2006-05-29 20:25:00,0.70052,0.70055,0.70013,0.70031,33600000.0
2006-05-29 20:35:00,0.70022,0.7005,0.69964,0.7005,67200000.0
2006-05-29 20:55:00,0.70006,0.7005,0.69996,0.70014,72400000.0
2006-05-29 21:00:00,0.70024,0.70064,0.7001,0.70064,46400000.0
2006-05-29 21:05:00,0.70045,0.70068,0.70016,0.70038,86800000.0
2006-05-29 21:20:00,0.70031,0.70078,0.70031,0.70052,20800000.0
2006-05-29 21:30:00,0.70075,0.7008,0.70033,0.70058,30400000.0
2006-05-29 21:35:00,0.70045,0.70074,0.70021,0.70027,103200000.0
2006-05-29 21:45:00,0.70046,0.70068,0.70013,0.70059,43200000.0
2006-05-29 21:50:00,0.70029,0.70065,0.70014,0.70039,33600000.0
2006-05-29 21:55:00,0.70047,0.70076,0.70031,0.70075,38800000.0
2006-05-29 22:05:00,0.70083,0.70102,0.70044,0.70065,94400000.0
2006-05-29 22:10:00,0.70101,0.70113,0.70026,0.70046,120000000.0
2006-05-29 22:15:00,0.70062,0.70087,0.70047,0.70059,17600000.0
2006-05-29 22:20:00,0.70069,0.70093,0.70044,0.70044,25600000.0
2006-05-29 22:30:00,0.701,0.70111,0.70056,0.70105,38800000.0
2006-05-29 22:35:00,0.7005,0.70099,0.70049,0.70093,43200000.0
2006-05-29 22:40:00,0.70074,0.70102,0.70036,0.70065,72000000.0
2006-05-29 22:45:00,0.70061,0.70091,0.7004,0.70051,17600000.0
2006-05-29 22:50:00,0.70049,0.70128,0.70032,0.70083,104000000.0
2006-05-29 22:55:00,0.70053,0.70134,0.70053,0.70102,91200000.0
2006-05-29 23:35:00,0.70091,0.70136,0.70091,0.70136,28800000.0
2006-05-29 23:40:00,0.70139,0.70139,0.70061,0.70079,43200000.0
2006-05-30 00:00:00,0.70095,0.70095,0.7001,0.70038,38400000.0
2006-05-30 00:05:00,0.7002,0.7007,0.70019,0.70066,33600000.0
2006-05-30 00:15:00,0.7003,0.70077,0.7003,0.70077,48000000.0
2006-05-30 00:20:00,0.70053,0.70083,0.70025,0.70053,114600000.0
2006-05-30 00:35:00,0.70072,0.70072,0.70005,0.70026,174200000.0
2006-05-30 00:40:00,0.70024,0.70056,0.69999,0.70045,71400000.0
2006-05-30 00:45:00,0.70055,0.70058,0.69991,0.70026,72400000.0
2006-05-30 00:50:00,0.70019,0.70055,0.70003,0.70046,65600000.0
2006-05-30 00:55:00,0.70026,0.70056,0.70001,0.70046,66600000.0
2006-05-30 01:00:00,0.70028,0.70056,0.69998,0.70048,99000000.0
2006-05-30 01:05:00,0.7003,0.70121,0.70008,0.70121,38400000.0
2006-05-30 01:10:00,0.70111,0.70163,0.70073,0.7012,129600000.0
2006-05-30 01:15:00,0.70111,0.70158,0.70089,0.70089,156800000.0
2006-05-30 01:20:00,0.70108,0.7017,0.69883,0.70102,184400000.0
2006-05-30 01:25:00,0.70106,0.7013,0.70052,0.70055,120400000.0
2006-05-30 01:30:00,0.70107,0.70117,0.69867,0.70093,157800000.0
2006-05-30 01:35:00,0.70073,0.7011,0.7003,0.70066,75200000.0
2006-05-30 01:40:00,0.70084,0.70106,0.70012,0.70065,170000000.0
2006-05-30 01:45:00,0.7004,0.70063,0.70006,0.70029,136000000.0
2006-05-30 01:50:00,0.70056,0.70063,0.69973,0.70004,136000000.0
2006-05-30 01:55:00,0.70027,0.70079,0.70004,0.70044,132800000.0
2006-05-30 02:00:00,0.70031,0.70084,0.70021,0.70025,64400000.0
2006-05-30 02:05:00,0.70044,0.70075,0.70016,0.70029,67200000.0
2006-05-30 02:10:00,0.70061,0.70088,0.69997,0.70014,116800000.0
2006-05-30 02:15:00,0.70016,0.70078,0.6999,0.70045,170600000.0
2006-05-30 02:20:00,0.70033,0.7007,0.70006,0.70058,144000000.0
2006-05-30 02:25:00,0.70051,0.70139,0.69959,0.70079,132200000.0
2006-05-30 02:30:00,0.70137,0.7014,0.70074,0.70107,86800000.0
2006-05-30 02:35:00,0.70145,0.7015,0.7009,0.70112,134400000.0
2006-05-30 02:40:00,0.69995,0.70159,0.69838,0.7012,152000000.0
2006-05-30 02:45:00,0.70113,0.70139,0.70083,0.7009,65600000.0
2006-05-30 02:50:00,0.70121,0.70143,0.70049,0.70093,134400000.0
2006-05-30 02:55:00,0.70137,0.70164,0.70095,0.70124,144000000.0
2006-05-30 03:00:00,0.70122,0.70155,0.70095,0.70109,84800000.0
2006-05-30 03:05:00,0.70111,0.70139,0.70084,0.7011,184400000.0
2006-05-30 03:10:00,0.70091,0.70158,0.70088,0.70151,102400000.0
2006-05-30 03:15:00,0.70113,0.70174,0.6987,0.70142,159400000.0
2006-05-30 03:20:00,0.70156,0.7018,0.70128,0.70148,65600000.0
2006-05-30 03:25:00,0.70135,0.70191,0.70105,0.70107,176000000.0
2006-05-30 03:30:00,0.70139,0.70223,0.69942,0.70122,164000000.0
2006-05-30 03:35:00,0.70121,0.70159,0.70083,0.70106,100800000.0
2006-05-30 03:40:00,0.70137,0.70151,0.70079,0.70093,134400000.0
2006-05-30 03:45:00,0.70098,0.70196,0.70098,0.70166,70400000.0
2006-05-30 03:50:00,0.70149,0.70201,0.69994,0.70201,177600000.0
2006-05-30 03:55:00,0.70205,0.70208,0.70136,0.70176,254800000.0
2006-05-30 04:00:00,0.70201,0.70243,0.70155,0.7022,162600000.0
2006-05-30 04:05:00,0.702,0.70223,0.70117,0.70148,99200000.0
2006-05-30 04:10:00,0.70154,0.70202,0.70133,0.70171,76800000.0
2006-05-30 04:15:00,0.70172,0.70214,0.70152,0.70181,146600000.0
2006-05-30 04:20:00,0.70182,0.7021,0.69962,0.70103,136400000.0
2006-05-30 04:25:00,0.70149,0.70188,0.70118,0.70154,72000000.0
2006-05-30 04:35:00,0.70158,0.70186,0.70133,0.70159,100800000.0
2006-05-30 04:40:00,0.70168,0.7022,0.70146,0.70219,144000000.0
2006-05-30 04:45:00,0.7022,0.70236,0.7015,0.7015,233000000.0
2006-05-30 04:50:00,0.70125,0.70198,0.70125,0.70193,140200000.0
2006-05-30 04:55:00,0.70171,0.70201,0.70093,0.7017,148800000.0
2006-05-30 05:00:00,0.70155,0.70285,0.7003,0.70285,161000000.0
2006-05-30 05:05:00,0.70292,0.70311,0.70202,0.70235,193600000.0
2006-05-30 05:10:00,0.70214,0.70285,0.70187,0.70245,130600000.0
2006-05-30 05:15:00,0.70226,0.70278,0.7015,0.702,173800000.0
2006-05-30 05:20:00,0.70191,0.70202,0.70105,0.70168,177000000.0
2006-05-30 05:25:00,0.70146,0.70201,0.70129,0.7016,143400000.0
2006-05-30 05:30:00,0.70167,0.70219,0.70117,0.70218,180800000.0
2006-05-30 05:35:00,0.70214,0.70228,0.70153,0.70177,142400000.0
2006-05-30 05:40:00,0.70081,0.70206,0.6995,0.70126,68200000.0
2006-05-30 05:45:00,0.70178,0.70195,0.70135,0.70159,104000000.0
2006-05-30 05:50:00,0.70151,0.70212,0.70067,0.7015,139200000.0
2006-05-30 05:55:00,0.70201,0.70201,0.70126,0.70152,141800000.0
2006-05-30 06:00:00,0.70135,0.70228,0.70106,0.70228,131200000.0
2006-05-30 06:05:00,0.70209,0.70234,0.70169,0.70169,76800000.0
2006-05-30 06:10:00,0.70217,0.70235,0.70175,0.70235,68800000.0
2006-05-30 06:15:00,0.70215,0.70237,0.7019,0.70227,52800000.0
2006-05-30 06:20:00,0.70188,0.70215,0.70067,0.70182,126400000.0
2006-05-30 06:25:00,0.70203,0.70205,0.70152,0.70175,148800000.0
2006-05-30 06:30:00,0.70173,0.70203,0.70116,0.70169,135400000.0
2006-05-30 06:35:00,0.7018,0.70195,0.70136,0.70195,64000000.0
2006-05-30 06:40:00,0.70174,0.70213,0.7015,0.70183,148200000.0
2006-05-30 06:45:00,0.70147,0.70191,0.7012,0.70129,91200000.0
2006-05-30 06:50:00,0.70131,0.7018,0.70117,0.7018,153000000.0
2006-05-30 06:55:00,0.70149,0.70191,0.70109,0.70159,168000000.0
2006-05-30 07:00:00,0.70162,0.70195,0.70087,0.70112,168400000.0
2006-05-30 07:05:00,0.70112,0.70168,0.70091,0.70115,202000000.0
2006-05-30 07:10:00,0.7012,0.70197,0.70085,0.70166,159600000.0
2006-05-30 07:15:00,0.70178,0.70231,0.70124,0.70145,136000000.0
2006-05-30 07:20:00,0.70159,0.7023,0.70125,0.7023,128000000.0
2006-05-30 07:25:00,0.70206,0.70256,0.70182,0.70233,59200000.0
2006-05-30 07:30:00,0.7023,0.70261,0.70177,0.70184,116800000.0
2006-05-30 07:35:00,0.70178,0.70205,0.70136,0.70205,153600000.0
2006-05-30 07:40:00,0.70161,0.70203,0.70112,0.70129,121000000.0
2006-05-30 07:45:00,0.70137,0.70151,0.70078,0.70125,91600000.0
2006-05-30 07:50:00,0.70116,0.70178,0.69951,0.7013,182400000.0
2006-05-30 07:55:00,0.70169,0.702,0.70133,0.70148,72000000.0
2006-05-30 08:00:00,0.70168,0.70209,0.70139,0.70204,118800000.0
2006-05-30 08:05:00,0.70188,0.70223,0.70076,0.70123,160400000.0
2006-05-30 08:10:00,0.70138,0.70228,0.70115,0.70179,182400000.0
2006-05-30 08:15:00,0.702,0.702,0.70108,0.70136,181200000.0
2006-05-30 08:20:00,0.70171,0.70173,0.69939,0.70075,211600000.0
2006-05-30 08:25:00,0.70119,0.70295,0.70098,0.70209,172600000.0
2006-05-30 08:30:00,0.70195,0.70224,0.70107,0.70132,205800000.0
2006-05-30 08:35:00,0.70129,0.70179,0.70108,0.70167,120000000.0
2006-05-30 08:40:00,0.7015,0.7019,0.70111,0.70153,195200000.0
2006-05-30 08:45:00,0.70169,0.70186,0.70106,0.70109,177000000.0
2006-05-30 08:50:00,0.70078,0.70176,0.69955,0.70176,124800000.0
2006-05-30 08:55:00,0.70161,0.70209,0.69938,0.70168,141200000.0
2006-05-30 09:00:00,0.70155,0.70255,0.70144,0.70255,195600000.0
2006-05-30 09:05:00,0.70248,0.70333,0.70205,0.70273,152400000.0
2006-05-30 09:10:00,0.70254,0.70326,0.70254,0.70305,187200000.0
2006-05-30 09:15:00,0.703,0.70323,0.70073,0.70301,184800000.0
2006-05-30 09:20:00,0.70273,0.70333,0.70244,0.70306,172800000.0
2006-05-30 09:25:00,0.70316,0.70331,0.70271,0.70325,144000000.0
2006-05-30 09:30:00,0.70307,0.70356,0.70283,0.70356,199800000.0
2006-05-30 09:35:00,0.70319,0.70366,0.70299,0.70327,70800000.0
2006-05-30 09:40:00,0.70348,0.70364,0.70161,0.7033,152000000.0
2006-05-30 09:45:00,0.70347,0.70426,0.70309,0.70426,144000000.0
2006-05-30 09:50:00,0.70429,0.70464,0.70375,0.70433,177000000.0
2006-05-30 09:55:00,0.7041,0.70483,0.70381,0.70458,197000000.0
2006-05-30 10:00:00,0.70469,0.70469,0.70357,0.70378,211200000.0
2006-05-30 10:05:00,0.70404,0.70439,0.70299,0.7037,217600000.0
2006-05-30 10:10:00,0.70386,0.70449,0.70361,0.70423,205800000.0
2006-05-30 10:15:00,0.70424,0.70445,0.70372,0.70383,192000000.0
2006-05-30 10:20:00,0.70439,0.70497,0.70253,0.70434,201000000.0
2006-05-30 10:25:00,0.70447,0.70479,0.7039,0.70472,183200000.0
2006-05-30 10:30:00,0.70427,0.70465,0.70323,0.704,86400000.0
2006-05-30 10:35:00,0.70434,0.70459,0.70375,0.70402,153000000.0
2006-05-30 10:40:00,0.70416,0.70472,0.70369,0.7042,202000000.0
2006-05-30 10:45:00,0.70446,0.70471,0.70367,0.70439,206400000.0
2006-05-30 10:50:00,0.70388,0.70496,0.70387,0.70476,201600000.0
2006-05-30 10:55:00,0.70427,0.70482,0.70387,0.70415,153600000.0
2006-05-30 11:00:00,0.70367,0.70479,0.70367,0.70454,190400000.0
2006-05-30 11:05:00,0.70448,0.70527,0.70367,0.7046,193000000.0
2006-05-30 11:10:00,0.70455,0.70457,0.70365,0.70393,153800000.0
2006-05-30 11:15:00,0.70408,0.70441,0.70349,0.70363,157800000.0
2006-05-30 11:20:00,0.7038,0.70406,0.70317,0.70375,196600000.0
2006-05-30 11:25:00,0.70394,0.70427,0.70364,0.70377,139200000.0
2006-05-30 11:30:00,0.70345,0.70397,0.70266,0.70271,159800000.0
2006-05-30 11:35:00,0.70307,0.70381,0.70252,0.70336,192000000.0
2006-05-30 11:40:00,0.7035,0.70401,0.70286,0.70401,178000000.0
2006-05-30 11:45:00,0.70359,0.70412,0.70313,0.70367,157800000.0
2006-05-30 11:50:00,0.70378,0.70439,0.70324,0.70431,163600000.0
2006-05-30 11:55:00,0.70426,0.70426,0.70321,0.70385,139200000.0
2006-05-30 12:00:00,0.70398,0.70451,0.70208,0.70393,226400000.0
2006-05-30 12:05:00,0.70397,0.70428,0.70359,0.70378,110600000.0
2006-05-30 12:10:00,0.70394,0.70417,0.70349,0.70376,133800000.0
2006-05-30 12:15:00,0.70407,0.70437,0.70362,0.70437,168000000.0
2006-05-30 12:20:00,0.70401,0.7044,0.7009,0.70302,168000000.0
2006-05-30 12:25:00,0.70342,0.70368,0.70174,0.70323,181800000.0
2006-05-30 12:30:00,0.70362,0.70399,0.70304,0.70342,148800000.0
2006-05-30 12:35:00,0.70364,0.70364,0.70306,0.70331,115600000.0
2006-05-30 12:40:00,0.70298,0.70406,0.70298,0.70406,215400000.0
2006-05-30 12:45:00,0.70384,0.70414,0.70335,0.70353,124800000.0
2006-05-30 12:50:00,0.70369,0.70384,0.70298,0.70339,139200000.0
2006-05-30 12:55:00,0.70376,0.70396,0.70327,0.70387,187200000.0
2006-05-30 13:00:00,0.70358,0.70401,0.70336,0.70383,142800000.0
2006-05-30 13:05:00,0.70396,0.70434,0.7036,0.70393,171600000.0
2006-05-30 13:10:00,0.70338,0.7041,0.70331,0.70359,154000000.0
2006-05-30 13:15:00,0.70317,0.70402,0.70309,0.70375,184400000.0
2006-05-30 13:20:00,0.70386,0.70443,0.70366,0.70403,110400000.0
2006-05-30 13:25:00,0.70403,0.70441,0.70375,0.70383,153600000.0
2006-05-30 13:30:00,0.70392,0.70453,0.70339,0.70434,168000000.0
2006-05-30 13:35:00,0.70398,0.70486,0.70397,0.70427,206400000.0
2006-05-30 13:40:00,0.70402,0.70427,0.70251,0.70251,206200000.0
2006-05-30 13:45:00,0.70281,0.703,0.70169,0.70256,400400000.0
2006-05-30 13:50:00,0.70322,0.7033,0.70127,0.703,292600000.0
2006-05-30 13:55:00,0.70313,0.70387,0.70294,0.70359,202400000.0
2006-05-30 14:00:00,0.70367,0.70397,0.7032,0.70342,265000000.0
2006-05-30 14:05:00,0.70356,0.70393,0.70307,0.70363,245200000.0
2006-05-30 14:10:00,0.70358,0.70464,0.70338,0.70401,287400000.0
2006-05-30 14:15:00,0.70412,0.70463,0.70378,0.70414,264400000.0
2006-05-30 14:20:00,0.70438,0.70513,0.70426,0.70443,282200000.0
2006-05-30 14:25:00,0.70418,0.70475,0.7032,0.7036,618200000.0
2006-05-30 14:30:00,0.70374,0.70425,0.70333,0.70399,272000000.0
2006-05-30 14:35:00,0.70396,0.70423,0.70326,0.70327,364400000.0
2006-05-30 14:40:00,0.70399,0.70426,0.7035,0.70405,483800000.0
2006-05-30 14:45:00,0.70394,0.70423,0.7026,0.70287,297000000.0
2006-05-30 14:50:00,0.70285,0.70349,0.70237,0.70322,268800000.0
2006-05-30 14:55:00,0.70327,0.70359,0.70274,0.70282,264800000.0
2006-05-30 15:00:00,0.70289,0.70335,0.70215,0.70247,292200000.0
2006-05-30 15:05:00,0.70197,0.70274,0.70087,0.70266,242400000.0
2006-05-30 15:10:00,0.70259,0.70266,0.70202,0.70213,451000000.0
2006-05-30 15:15:00,0.70228,0.70256,0.70041,0.70196,224200000.0
2006-05-30 15:20:00,0.70204,0.70244,0.70089,0.70144,322600000.0
2006-05-30 15:25:00,0.70149,0.70265,0.70011,0.70245,412800000.0
2006-05-30 15:30:00,0.70006,0.70268,0.69907,0.70231,402600000.0
2006-05-30 15:35:00,0.70233,0.70282,0.70213,0.70255,431400000.0
2006-05-30 15:40:00,0.70227,0.70313,0.70217,0.70272,301600000.0
2006-05-30 15:45:00,0.70265,0.70335,0.70258,0.70319,358000000.0
2006-05-30 15:50:00,0.70317,0.7032,0.70238,0.70295,355600000.0
2006-05-30 15:55:00,0.70265,0.70319,0.70207,0.70207,273400000.0
2006-05-30 16:00:00,0.70235,0.70326,0.70215,0.70326,493800000.0
2006-05-30 16:05:00,0.70296,0.70341,0.70255,0.70268,565600000.0
2006-05-30 16:10:00,0.70278,0.7031,0.70096,0.7024,427000000.0
2006-05-30 16:15:00,0.7025,0.7028,0.70198,0.70204,398400000.0
2006-05-30 16:20:00,0.70247,0.70269,0.70186,0.70225,410600000.0
2006-05-30 16:25:00,0.70244,0.70275,0.70213,0.70218,168400000.0
2006-05-30 16:30:00,0.70252,0.70287,0.70212,0.70259,743000000.0
2006-05-30 16:35:00,0.70274,0.7029,0.70165,0.7024,547600000.0
2006-05-30 16:40:00,0.7024,0.70273,0.70182,0.70194,373800000.0
2006-05-30 16:45:00,0.70203,0.70229,0.70129,0.70192,775200000.0
2006-05-30 16:50:00,0.70213,0.70326,0.70178,0.70304,592800000.0
2006-05-30 16:55:00,0.70321,0.70412,0.70282,0.70379,604600000.0
2006-05-30 17:00:00,0.7034,0.70384,0.70291,0.70367,711800000.0
2006-05-30 17:05:00,0.70332,0.70382,0.70194,0.70205,486600000.0
2006-05-30 17:10:00,0.7023,0.7026,0.70167,0.70195,541800000.0
2006-05-30 17:15:00,0.70224,0.70265,0.70132,0.7017,503200000.0
2006-05-30 17:20:00,0.70156,0.7024,0.70137,0.70207,288000000.0
2006-05-30 17:25:00,0.70227,0.70227,0.70149,0.70203,205800000.0
2006-05-30 17:30:00,0.70183,0.70261,0.70149,0.70174,478800000.0
2006-05-30 17:35:00,0.70202,0.70219,0.70069,0.70151,815000000.0
2006-05-30 17:40:00,0.70119,0.70164,0.70096,0.70116,368000000.0
2006-05-30 17:45:00,0.70104,0.70142,0.70061,0.70084,631000000.0
2006-05-30 17:50:00,0.70086,0.70178,0.70018,0.70154,458000000.0
2006-05-30 17:55:00,0.7013,0.70185,0.70118,0.70159,858800000.0
2006-05-30 18:00:00,0.70132,0.7017,0.70056,0.70056,533200000.0
2006-05-30 18:05:00,0.70074,0.70101,0.70043,0.70062,642400000.0
2006-05-30 18:10:00,0.70059,0.70131,0.7004,0.70123,284400000.0
2006-05-30 18:15:00,0.70084,0.70151,0.70069,0.7008,346400000.0
2006-05-30 18:20:00,0.70063,0.70129,0.70041,0.70101,418000000.0
2006-05-30 18:25:00,0.70095,0.70126,0.70035,0.70035,322400000.0
2006-05-30 18:30:00,0.70067,0.70209,0.69885,0.70201,246800000.0
2006-05-30 18:35:00,0.70204,0.70204,0.70024,0.70171,263400000.0
2006-05-30 18:40:00,0.70141,0.70188,0.70129,0.70176,167400000.0
2006-05-30 18:45:00,0.70176,0.70196,0.70127,0.70127,316600000.0
2006-05-30 18:50:00,0.70133,0.70182,0.7009,0.70149,212200000.0
2006-05-30 18:55:00,0.7015,0.70255,0.70134,0.70233,246800000.0
2006-05-30 19:00:00,0.70195,0.7022,0.7016,0.70179,86400000.0
2006-05-30 19:05:00,0.702,0.70346,0.702,0.70318,506600000.0
2006-05-30 19:10:00,0.70278,0.70316,0.70195,0.7021,243400000.0
2006-05-30 19:15:00,0.70164,0.70232,0.70164,0.70169,139200000.0
2006-05-30 19:20:00,0.70179,0.70211,0.70112,0.70137,124800000.0
2006-05-30 19:25:00,0.70175,0.70268,0.70136,0.70222,149200000.0
2006-05-30 19:30:00,0.70251,0.70275,0.70181,0.70248,188800000.0
2006-05-30 19:35:00,0.70223,0.70254,0.70194,0.70218,115200000.0
2006-05-30 19:40:00,0.70205,0.70245,0.70182,0.70194,126400000.0
2006-05-30 19:45:00,0.70238,0.70271,0.7018,0.70202,149800000.0
2006-05-30 19:50:00,0.70191,0.70243,0.70178,0.70214,144000000.0
2006-05-30 19:55:00,0.70203,0.7025,0.70145,0.70215,147200000.0
2006-05-30 20:00:00,0.70204,0.70216,0.7006,0.70184,178400000.0
2006-05-30 20:05:00,0.70178,0.70222,0.70149,0.70194,139200000.0
2006-05-30 20:10:00,0.7024,0.70321,0.70213,0.7025,196800000.0
2006-05-30 20:15:00,0.70233,0.70284,0.7021,0.70284,203600000.0
2006-05-30 20:20:00,0.70185,0.70277,0.70031,0.70234,166400000.0
2006-05-30 20:25:00,0.70222,0.70312,0.70216,0.70311,96000000.0
2006-05-30 20:30:00,0.70292,0.7035,0.70282,0.7032,129600000.0
2006-05-30 20:35:00,0.70325,0.70363,0.70288,0.70362,180800000.0
2006-05-30 20:40:00,0.70365,0.70368,0.70302,0.70323,150400000.0
2006-05-30 20:45:00,0.70319,0.7035,0.70269,0.70282,186600000.0
2006-05-30 20:50:00,0.70275,0.70328,0.70142,0.7032,147600000.0
2006-05-30 20:55:00,0.70302,0.70341,0.70244,0.70283,185400000.0
2006-05-30 21:00:00,0.70264,0.70308,0.7026,0.70267,64000000.0
2006-05-30 21:05:00,0.70271,0.70394,0.70269,0.7036,139600000.0
2006-05-30 21:10:00,0.70368,0.70393,0.70311,0.70364,136000000.0
2006-05-30 21:15:00,0.7032,0.70361,0.70283,0.70332,160800000.0
2006-05-30 21:20:00,0.70328,0.70362,0.70289,0.70354,124800000.0
2006-05-30 21:25:00,0.70346,0.70366,0.70297,0.70339,95800000.0
2006-05-30 21:30:00,0.70325,0.70368,0.70321,0.70332,60800000.0
2006-05-30 21:35:00,0.7036,0.70374,0.70311,0.70351,100800000.0
2006-05-30 21:40:00,0.70335,0.7039,0.70334,0.70357,62400000.0
2006-05-30 21:45:00,0.70345,0.70407,0.7034,0.704,101800000.0
2006-05-30 21:50:00,0.70377,0.70404,0.7035,0.70361,30400000.0
2006-05-30 22:00:00,0.70388,0.70418,0.70348,0.70404,104000000.0
2006-05-30 22:05:00,0.70404,0.70404,0.70356,0.70356,24000000.0
2006-05-30 22:10:00,0.70289,0.70393,0.70287,0.70351,48000000.0
2006-05-30 22:15:00,0.70388,0.70394,0.70347,0.70347,38400000.0
2006-05-30 22:20:00,0.70362,0.70396,0.70322,0.70329,65600000.0
2006-05-30 22:25:00,0.70367,0.70367,0.70311,0.70359,99200000.0
2006-05-30 22:30:00,0.70323,0.70353,0.70294,0.70317,49600000.0
2006-05-30 22:35:00,0.7034,0.7034,0.70262,0.70283,142800000.0
2006-05-30 22:40:00,0.7027,0.70302,0.70241,0.70266,144000000.0
2006-05-30 22:45:00,0.70269,0.70316,0.70138,0.70138,91200000.0
2006-05-30 22:50:00,0.70304,0.7031,0.70249,0.70308,75200000.0
2006-05-30 22:55:00,0.70315,0.70315,0.70249,0.70278,61200000.0
2006-05-30 23:25:00,0.70297,0.70318,0.70243,0.70292,92800000.0
2006-05-30 23:35:00,0.70276,0.70316,0.70105,0.70257,61800000.0
2006-05-30 23:40:00,0.70287,0.70288,0.70234,0.70285,48000000.0
2006-05-30 23:45:00,0.70283,0.70289,0.70246,0.70246,38400000.0
2006-05-30 23:50:00,0.70263,0.70294,0.70246,0.70269,24000000.0
2006-05-30 23:55:00,0.70267,0.70302,0.70248,0.70302,33600000.0
2006-05-31 00:00:00,0.70275,0.70323,0.70256,0.70296,112000000.0
2006-05-31 00:05:00,0.70323,0.70347,0.70281,0.70314,67200000.0
2006-05-31 00:10:00,0.70346,0.70349,0.70291,0.70335,104000000.0
2006-05-31 00:15:00,0.70308,0.70354,0.70301,0.70321,73600000.0
2006-05-31 00:40:00,0.70308,0.70353,0.70289,0.7032,83200000.0
2006-05-31 00:45:00,0.70323,0.70351,0.70274,0.7035,43200000.0
2006-05-31 00:50:00,0.70331,0.70359,0.70317,0.7032,20800000.0
2006-05-31 00:55:00,0.70344,0.70367,0.7031,0.70365,101200000.0
2006-05-31 01:00:00,0.70347,0.70347,0.70179,0.70198,130000000.0
2006-05-31 01:05:00,0.7021,0.70241,0.70189,0.70241,105400000.0
2006-05-31 01:10:00,0.70212,0.70244,0.70192,0.70236,143400000.0
2006-05-31 01:15:00,0.70196,0.70239,0.70157,0.70174,145000000.0
2006-05-31 01:20:00,0.70201,0.70201,0.70151,0.70156,33600000.0
2006-05-31 01:25:00,0.70155,0.7021,0.70155,0.70172,76800000.0
2006-05-31 01:30:00,0.70173,0.70211,0.70135,0.70135,127400000.0
2006-05-31 01:35:00,0.70147,0.70206,0.70147,0.7018,64000000.0
2006-05-31 01:40:00,0.70227,0.70243,0.70173,0.70197,161600000.0
2006-05-31 01:45:00,0.70236,0.70251,0.7019,0.70245,110400000.0
2006-05-31 01:50:00,0.70199,0.70235,0.70169,0.70169,97600000.0
2006-05-31 01:55:00,0.70185,0.70247,0.70175,0.70202,149200000.0
2006-05-31 02:00:00,0.70206,0.70252,0.70189,0.70213,57600000.0
2006-05-31 02:05:00,0.70197,0.7025,0.70176,0.70218,100200000.0
2006-05-31 02:10:00,0.70185,0.70216,0.70154,0.70174,116600000.0
2006-05-31 02:15:00,0.70164,0.70244,0.70144,0.70183,165200000.0
2006-05-31 02:20:00,0.70191,0.70236,0.70168,0.70209,107200000.0
2006-05-31 02:25:00,0.70204,0.70268,0.70101,0.70245,149800000.0
2006-05-31 02:30:00,0.70219,0.70261,0.70188,0.70238,78400000.0
2006-05-31 02:35:00,0.7025,0.70279,0.70206,0.70251,145600000.0
2006-05-31 02:40:00,0.70245,0.70318,0.69968,0.70225,123600000.0
2006-05-31 02:45:00,0.70242,0.70267,0.70171,0.70216,121000000.0
2006-05-31 02:50:00,0.70208,0.70232,0.70085,0.70154,142400000.0
2006-05-31 02:55:00,0.70162,0.70201,0.70116,0.70152,166400000.0
2006-05-31 03:00:00,0.70183,0.70217,0.7013,0.70195,124800000.0
2006-05-31 03:05:00,0.70196,0.70222,0.70159,0.70178,104000000.0
2006-05-31 03:10:00,0.70182,0.7021,0.70138,0.7018,185600000.0
2006-05-31 03:15:00,0.7017,0.7026,0.69972,0.70225,123600000.0
2006-05-31 03:20:00,0.70231,0.70286,0.70192,0.7024,147200000.0
2006-05-31 03:25:00,0.70193,0.7024,0.70182,0.70191,106000000.0
2006-05-31 03:30:00,0.70214,0.70293,0.70002,0.70262,150400000.0
2006-05-31 03:35:00,0.70288,0.70293,0.70203,0.70271,173200000.0
2006-05-31 03:40:00,0.70238,0.70284,0.7018,0.70241,177600000.0
2006-05-31 03:45:00,0.70239,0.70271,0.70203,0.70203,142400000.0
2006-05-31 03:50:00,0.70231,0.70321,0.70067,0.70321,184000000.0
2006-05-31 03:55:00,0.70303,0.70336,0.70242,0.70303,254400000.0
2006-05-31 04:00:00,0.70305,0.70305,0.70258,0.70276,57600000.0
2006-05-31 04:05:00,0.70296,0.70315,0.70235,0.70315,62800000.0
2006-05-31 04:10:00,0.70293,0.70355,0.70269,0.70317,93800000.0
2006-05-31 04:15:00,0.70337,0.7035,0.703,0.70306,52800000.0
2006-05-31 04:20:00,0.70293,0.70356,0.70144,0.70321,119400000.0
2006-05-31 04:25:00,0.70352,0.70372,0.70291,0.70361,91200000.0
2006-05-31 04:30:00,0.70328,0.70366,0.70295,0.70341,57600000.0
2006-05-31 04:35:00,0.70321,0.70366,0.70312,0.70366,62400000.0
2006-05-31 04:45:00,0.70361,0.70391,0.70318,0.70391,131200000.0
2006-05-31 04:50:00,0.70337,0.70471,0.70331,0.70387,120400000.0
2006-05-31 04:55:00,0.70385,0.70456,0.7035,0.70439,190200000.0
2006-05-31 05:00:00,0.70423,0.70471,0.70261,0.70436,176400000.0
2006-05-31 05:05:00,0.70439,0.70473,0.704,0.70456,148800000.0
2006-05-31 05:10:00,0.7044,0.70478,0.70338,0.70435,145600000.0
2006-05-31 05:15:00,0.70435,0.70476,0.70413,0.70476,146400000.0
2006-05-31 05:20:00,0.70429,0.7052,0.70414,0.70513,152000000.0
2006-05-31 05:25:00,0.70473,0.70523,0.7046,0.70473,118400000.0
2006-05-31 05:30:00,0.70458,0.70575,0.70454,0.70524,179200000.0
2006-05-31 05:35:00,0.70538,0.70569,0.70478,0.7052,187200000.0
2006-05-31 05:40:00,0.70513,0.7052,0.7021,0.70472,168000000.0
2006-05-31 05:45:00,0.70524,0.7057,0.70486,0.70537,134400000.0
2006-05-31 05:50:00,0.70542,0.70575,0.70515,0.70515,57600000.0
2006-05-31 05:55:00,0.70526,0.70552,0.70493,0.70528,110800000.0
2006-05-31 06:00:00,0.70524,0.70559,0.70481,0.70522,92800000.0
2006-05-31 06:05:00,0.70534,0.70559,0.70497,0.70555,139200000.0
2006-05-31 06:10:00,0.7054,0.7057,0.70485,0.7054,112000000.0
2006-05-31 06:15:00,0.70519,0.70569,0.70498,0.70514,100800000.0
2006-05-31 06:20:00,0.70548,0.70611,0.70529,0.70586,118400000.0
2006-05-31 06:25:00,0.70607,0.70632,0.70521,0.70579,158400000.0
2006-05-31 06:30:00,0.70441,0.70562,0.70441,0.70548,122600000.0
2006-05-31 06:35:00,0.70502,0.70574,0.70502,0.7052,110800000.0
2006-05-31 06:40:00,0.70543,0.70573,0.7049,0.70537,190200000.0
2006-05-31 06:45:00,0.70519,0.70562,0.70495,0.7051,99200000.0
2006-05-31 06:50:00,0.70513,0.70526,0.70462,0.70494,120400000.0
2006-05-31 06:55:00,0.70504,0.70551,0.70483,0.70534,108800000.0
2006-05-31 07:00:00,0.70486,0.70528,0.70473,0.70521,73600000.0
2006-05-31 07:05:00,0.70526,0.7056,0.70478,0.70526,168000000.0
2006-05-31 07:10:00,0.70522,0.70567,0.70502,0.70528,67200000.0
2006-05-31 07:15:00,0.70537,0.70555,0.70489,0.705,126400000.0
2006-05-31 07:20:00,0.7051,0.70548,0.70499,0.70521,57600000.0
2006-05-31 07:25:00,0.70538,0.70562,0.70494,0.70509,86400000.0
2006-05-31 07:30:00,0.70529,0.70566,0.70505,0.70525,95400000.0
2006-05-31 07:35:00,0.70571,0.70584,0.70526,0.70559,157200000.0
2006-05-31 07:40:00,0.70555,0.70625,0.70536,0.70576,96400000.0
2006-05-31 07:45:00,0.70598,0.70624,0.70506,0.70549,120000000.0
2006-05-31 07:50:00,0.70563,0.70612,0.70387,0.70561,225000000.0
2006-05-31 07:55:00,0.70574,0.70612,0.7053,0.70587,144000000.0
2006-05-31 08:00:00,0.70558,0.70616,0.70532,0.70581,172800000.0
2006-05-31 08:05:00,0.70561,0.70589,0.70503,0.70536,157800000.0
2006-05-31 08:10:00,0.70477,0.70515,0.70451,0.70497,115200000.0
2006-05-31 08:15:00,0.70457,0.70568,0.70454,0.70544,177600000.0
2006-05-31 08:20:00,0.70559,0.70563,0.70236,0.70544,139200000.0
2006-05-31 08:25:00,0.70477,0.70538,0.70466,0.70509,142400000.0
2006-05-31 08:30:00,0.70495,0.70543,0.70429,0.70454,206800000.0
2006-05-31 08:35:00,0.70466,0.70491,0.70444,0.70463,76800000.0
2006-05-31 08:40:00,0.70468,0.70492,0.70347,0.70397,211200000.0
2006-05-31 08:45:00,0.70415,0.70468,0.70335,0.70397,168400000.0
2006-05-31 08:50:00,0.7039,0.70431,0.70149,0.70366,168400000.0
2006-05-31 08:55:00,0.70324,0.70365,0.70097,0.70352,173000000.0
2006-05-31 09:00:00,0.70301,0.70348,0.70219,0.70267,196800000.0
2006-05-31 09:05:00,0.70295,0.70303,0.70176,0.70213,164800000.0
2006-05-31 09:10:00,0.70205,0.70237,0.70137,0.70181,187000000.0
2006-05-31 09:15:00,0.70097,0.70208,0.69958,0.70167,198400000.0
2006-05-31 09:20:00,0.70166,0.70185,0.70064,0.7008,172600000.0
2006-05-31 09:25:00,0.70063,0.70081,0.69982,0.70041,182400000.0
2006-05-31 09:30:00,0.70061,0.70099,0.70026,0.70064,201400000.0
2006-05-31 09:35:00,0.70017,0.70069,0.69969,0.70028,168000000.0
2006-05-31 09:40:00,0.70006,0.70045,0.69794,0.69989,202600000.0
2006-05-31 09:45:00,0.70025,0.70031,0.69863,0.699,200000000.0
2006-05-31 09:50:00,0.69925,0.70055,0.69907,0.70023,177400000.0
2006-05-31 09:55:00,0.69974,0.70045,0.69965,0.70007,196800000.0
2006-05-31 10:00:00,0.69981,0.70041,0.69966,0.70037,177600000.0
2006-05-31 10:05:00,0.70017,0.70131,0.69985,0.701,221600000.0
2006-05-31 10:10:00,0.70116,0.70178,0.70065,0.70091,206200000.0
2006-05-31 10:15:00,0.70085,0.70151,0.70064,0.70104,192400000.0
2006-05-31 10:20:00,0.70103,0.70189,0.69903,0.70156,202000000.0
2006-05-31 10:25:00,0.70114,0.70228,0.70086,0.70218,182400000.0
2006-05-31 10:30:00,0.70204,0.70276,0.7005,0.70162,211200000.0
2006-05-31 10:35:00,0.70169,0.70181,0.70098,0.70126,114600000.0
2006-05-31 10:40:00,0.70134,0.7016,0.70078,0.70125,170600000.0
2006-05-31 10:45:00,0.70152,0.70152,0.70051,0.70098,168000000.0
2006-05-31 10:50:00,0.70106,0.70142,0.70045,0.7012,167400000.0
2006-05-31 10:55:00,0.70084,0.70119,0.70033,0.70062,148800000.0
2006-05-31 11:00:00,0.70091,0.70133,0.70041,0.70133,149200000.0
2006-05-31 11:05:00,0.70133,0.70151,0.69834,0.70067,156800000.0
2006-05-31 11:10:00,0.70056,0.70101,0.70029,0.70056,205800000.0
2006-05-31 11:15:00,0.70081,0.70114,0.70034,0.70067,165800000.0
2006-05-31 11:20:00,0.70081,0.7013,0.70061,0.70094,158400000.0
2006-05-31 11:25:00,0.70118,0.70123,0.70049,0.70082,140800000.0
2006-05-31 11:30:00,0.70119,0.70155,0.70024,0.70144,157000000.0
2006-05-31 11:35:00,0.70118,0.70154,0.70075,0.70121,192400000.0
2006-05-31 11:40:00,0.70103,0.70165,0.7005,0.70101,128000000.0
2006-05-31 11:45:00,0.70117,0.7015,0.70044,0.7009,158800000.0
2006-05-31 11:50:00,0.70118,0.70118,0.69938,0.70057,210600000.0
2006-05-31 11:55:00,0.70038,0.70065,0.69983,0.70003,177600000.0
2006-05-31 12:00:00,0.70033,0.70083,0.69861,0.7005,225600000.0
2006-05-31 12:05:00,0.70029,0.70073,0.69995,0.70034,198000000.0
2006-05-31 12:10:00,0.70025,0.70086,0.70002,0.70002,171600000.0
2006-05-31 12:15:00,0.70035,0.70106,0.70015,0.70077,168400000.0
2006-05-31 12:20:00,0.7003,0.70094,0.69869,0.7005,146000000.0
2006-05-31 12:25:00,0.70066,0.70092,0.69856,0.70073,110400000.0
2006-05-31 12:30:00,0.70049,0.70091,0.7,0.7004,187600000.0
2006-05-31 12:35:00,0.7004,0.70077,0.69906,0.69929,190600000.0
2006-05-31 12:40:00,0.69924,0.70009,0.69899,0.70009,216400000.0
2006-05-31 12:45:00,0.69977,0.70015,0.6995,0.70014,109800000.0
2006-05-31 12:50:00,0.69981,0.70014,0.69915,0.69966,211000000.0
2006-05-31 12:55:00,0.69976,0.69995,0.69918,0.69978,166400000.0
2006-05-31 13:00:00,0.69968,0.6998,0.69849,0.69905,182400000.0
2006-05-31 13:05:00,0.69931,0.69955,0.69877,0.69927,144000000.0
2006-05-31 13:10:00,0.6992,0.6995,0.69839,0.69904,201000000.0
2006-05-31 13:15:00,0.69905,0.6994,0.69874,0.69901,177000000.0
2006-05-31 13:20:00,0.69935,0.69937,0.69818,0.69863,187200000.0
2006-05-31 13:25:00,0.6984,0.69912,0.69828,0.69874,188200000.0
2006-05-31 13:30:00,0.69845,0.69912,0.69747,0.69816,192400000.0
2006-05-31 13:35:00,0.69767,0.69844,0.6972,0.69808,206400000.0
2006-05-31 13:40:00,0.69823,0.69877,0.69793,0.69821,206400000.0
2006-05-31 13:45:00,0.69854,0.69918,0.69765,0.69893,287200000.0
2006-05-31 13:50:00,0.69909,0.69941,0.69691,0.69901,290600000.0
2006-05-31 13:55:00,0.699,0.69927,0.69868,0.6989,115600000.0
2006-05-31 14:00:00,0.69886,0.70011,0.69861,0.70002,258600000.0
2006-05-31 14:05:00,0.6995,0.69998,0.69894,0.6991,205200000.0
2006-05-31 14:10:00,0.69918,0.69953,0.69869,0.69944,244200000.0
2006-05-31 14:15:00,0.69931,0.70053,0.69918,0.70023,262600000.0
2006-05-31 14:20:00,0.70038,0.7004,0.69936,0.69962,288400000.0
2006-05-31 14:25:00,0.69969,0.7001,0.69907,0.69957,619000000.0
2006-05-31 14:30:00,0.69995,0.70025,0.69901,0.69937,277200000.0
2006-05-31 14:35:00,0.69947,0.69981,0.69873,0.69873,379600000.0
2006-05-31 14:40:00,0.69911,0.6995,0.6987,0.69912,485600000.0
2006-05-31 14:45:00,0.69867,0.69942,0.6983,0.69935,297600000.0
2006-05-31 14:50:00,0.69911,0.6994,0.6987,0.69937,357600000.0
2006-05-31 14:55:00,0.69941,0.69987,0.6989,0.69935,263800000.0
2006-05-31 15:00:00,0.69967,0.69977,0.69892,0.69949,326400000.0
2006-05-31 15:05:00,0.69958,0.70013,0.6993,0.69984,168000000.0
2006-05-31 15:10:00,0.69993,0.70002,0.69927,0.69957,364800000.0
2006-05-31 15:15:00,0.69982,0.69982,0.69683,0.69802,238200000.0
2006-05-31 15:20:00,0.69828,0.69855,0.69702,0.69773,326400000.0
2006-05-31 15:25:00,0.69802,0.69853,0.69617,0.69761,412200000.0
2006-05-31 15:30:00,0.69576,0.69861,0.69466,0.69836,404000000.0
2006-05-31 15:35:00,0.69842,0.69876,0.69783,0.69826,431200000.0
2006-05-31 15:40:00,0.69783,0.69844,0.69724,0.69738,291200000.0
2006-05-31 15:45:00,0.69695,0.69765,0.69669,0.69737,376800000.0
2006-05-31 15:50:00,0.69733,0.69784,0.69668,0.69698,355000000.0
2006-05-31 15:55:00,0.69736,0.69738,0.69656,0.69677,273600000.0
2006-05-31 16:00:00,0.69692,0.6971,0.69607,0.69691,494200000.0
2006-05-31 16:05:00,0.69674,0.69725,0.69647,0.69672,566000000.0
2006-05-31 16:10:00,0.6966,0.69727,0.69544,0.69673,427000000.0
2006-05-31 16:15:00,0.69716,0.69738,0.69607,0.69607,398400000.0
2006-05-31 16:20:00,0.69628,0.69689,0.69624,0.69639,428800000.0
2006-05-31 16:25:00,0.69654,0.6973,0.69654,0.69684,288000000.0
2006-05-31 16:30:00,0.69682,0.69714,0.69613,0.69684,741200000.0
2006-05-31 16:35:00,0.69679,0.69767,0.69673,0.69721,545000000.0
2006-05-31 16:40:00,0.69753,0.69753,0.69607,0.69638,407400000.0
2006-05-31 16:45:00,0.69612,0.69707,0.69611,0.69682,775200000.0
2006-05-31 16:50:00,0.69714,0.69821,0.69684,0.69774,595600000.0
2006-05-31 16:55:00,0.69805,0.69989,0.69783,0.69934,603400000.0
2006-05-31 17:00:00,0.69943,0.69955,0.6977,0.69827,719200000.0
2006-05-31 17:05:00,0.69808,0.69924,0.69808,0.69894,485200000.0
2006-05-31 17:10:00,0.69907,0.69945,0.69848,0.69867,541800000.0
2006-05-31 17:15:00,0.69919,0.69978,0.69875,0.69875,510200000.0
2006-05-31 17:20:00,0.69893,0.69925,0.69853,0.6989,286400000.0
2006-05-31 17:25:00,0.69924,0.70064,0.69881,0.70013,413000000.0
2006-05-31 17:30:00,0.70034,0.70198,0.70021,0.70135,473400000.0
2006-05-31 17:35:00,0.70172,0.70172,0.70081,0.70114,814400000.0
2006-05-31 17:40:00,0.70096,0.70147,0.70011,0.70071,368400000.0
2006-05-31 17:45:00,0.70035,0.70073,0.69999,0.7002,646200000.0
2006-05-31 17:50:00,0.70043,0.70095,0.7002,0.7007,231400000.0
2006-05-31 17:55:00,0.70071,0.70147,0.7004,0.70113,857400000.0
2006-05-31 18:00:00,0.70107,0.70139,0.70036,0.70052,585800000.0
2006-05-31 18:05:00,0.70036,0.70064,0.6998,0.70038,984400000.0
2006-05-31 18:10:00,0.69978,0.70071,0.69977,0.70043,316800000.0
2006-05-31 18:15:00,0.70021,0.70062,0.69963,0.69974,354000000.0
2006-05-31 18:20:00,0.69996,0.70041,0.69916,0.69981,471000000.0
2006-05-31 18:25:00,0.69981,0.70092,0.69912,0.70045,338400000.0
2006-05-31 18:30:00,0.69891,0.70106,0.69818,0.70034,167400000.0
2006-05-31 18:35:00,0.70069,0.70082,0.69915,0.70045,292200000.0
2006-05-31 18:40:00,0.70062,0.70145,0.70041,0.70101,201400000.0
2006-05-31 18:45:00,0.7012,0.70163,0.70042,0.70138,153600000.0
2006-05-31 18:50:00,0.70137,0.70195,0.70119,0.70174,205200000.0
2006-05-31 18:55:00,0.70146,0.7021,0.70119,0.70159,241600000.0
2006-05-31 19:00:00,0.70169,0.70223,0.7015,0.7022,196200000.0
2006-05-31 19:05:00,0.70191,0.70254,0.70122,0.70154,509000000.0
2006-05-31 19:10:00,0.70179,0.7023,0.70117,0.70204,243600000.0
2006-05-31 19:15:00,0.70255,0.70255,0.70167,0.70203,173800000.0
2006-05-31 19:20:00,0.70153,0.70257,0.70142,0.70222,192000000.0
2006-05-31 19:25:00,0.70261,0.70272,0.7019,0.70214,186000000.0
2006-05-31 19:30:00,0.70229,0.70245,0.70167,0.70185,168400000.0
2006-05-31 19:35:00,0.70158,0.70184,0.70092,0.70129,134200000.0
2006-05-31 19:40:00,0.7014,0.70173,0.70043,0.70076,203400000.0
2006-05-31 19:45:00,0.7006,0.70093,0.69994,0.70083,193600000.0
2006-05-31 19:50:00,0.70051,0.70124,0.70045,0.70097,177400000.0
2006-05-31 19:55:00,0.70143,0.70167,0.70079,0.70079,179000000.0
2006-05-31 20:00:00,0.70048,0.70142,0.69869,0.70086,177600000.0
2006-05-31 20:05:00,0.70098,0.70148,0.69985,0.70009,159400000.0
2006-05-31 20:10:00,0.70002,0.70084,0.69984,0.70027,170600000.0
2006-05-31 20:15:00,0.70023,0.70064,0.69998,0.70019,168000000.0
2006-05-31 20:20:00,0.6998,0.70035,0.69772,0.70002,124200000.0
2006-05-31 20:25:00,0.69994,0.70036,0.69928,0.70009,167800000.0
2006-05-31 20:30:00,0.69925,0.69974,0.69871,0.69927,162000000.0
2006-05-31 20:35:00,0.69894,0.69952,0.69858,0.69868,173600000.0
2006-05-31 20:40:00,0.69886,0.69927,0.69859,0.69903,170600000.0
2006-05-31 20:45:00,0.69897,0.69925,0.69807,0.69836,157200000.0
2006-05-31 20:50:00,0.69872,0.69908,0.69705,0.69846,183400000.0
2006-05-31 20:55:00,0.6985,0.69889,0.69804,0.69841,178600000.0
2006-05-31 21:00:00,0.69836,0.69871,0.69813,0.69859,132800000.0
2006-05-31 21:05:00,0.69832,0.69869,0.69807,0.69807,153000000.0
2006-05-31 21:10:00,0.69828,0.69857,0.69801,0.69853,104000000.0
2006-05-31 21:15:00,0.69851,0.69851,0.69801,0.6982,79400000.0
2006-05-31 21:20:00,0.69813,0.69864,0.69812,0.69837,97000000.0
2006-05-31 21:25:00,0.69817,0.69864,0.69638,0.69819,116800000.0
2006-05-31 21:30:00,0.69795,0.69843,0.69795,0.69813,60800000.0
2006-05-31 21:35:00,0.6984,0.69845,0.69787,0.69803,182800000.0
2006-05-31 21:40:00,0.69815,0.69847,0.69798,0.69808,97600000.0
2006-05-31 21:50:00,0.69815,0.69844,0.69784,0.69805,63800000.0
2006-05-31 21:55:00,0.698,0.6985,0.6957,0.6985,144400000.0
2006-05-31 22:00:00,0.69834,0.69859,0.69693,0.6977,147200000.0
2006-05-31 22:10:00,0.69827,0.69827,0.69761,0.69783,102400000.0
2006-05-31 22:15:00,0.69792,0.69823,0.69453,0.69561,102400000.0
2006-05-31 22:20:00,0.69758,0.69804,0.69736,0.6974,51200000.0
2006-05-31 22:25:00,0.6977,0.69796,0.69734,0.69754,118200000.0
2006-05-31 22:30:00,0.69742,0.69804,0.69732,0.69758,89600000.0
2006-05-31 22:40:00,0.69807,0.69855,0.69794,0.6982,72000000.0
2006-05-31 22:45:00,0.69848,0.69848,0.69797,0.69815,48000000.0
2006-05-31 22:50:00,0.69855,0.69884,0.69807,0.69849,149200000.0
2006-05-31 22:55:00,0.69844,0.69879,0.69822,0.69839,52800000.0
2006-06-01 00:00:00,0.6982,0.69854,0.69702,0.69779,147200000.0
2006-06-01 00:05:00,0.69773,0.69849,0.69732,0.69844,138600000.0
2006-06-01 00:10:00,0.69851,0.69879,0.69799,0.6985,145600000.0
2006-06-01 00:15:00,0.69853,0.69896,0.69797,0.69855,72000000.0
2006-06-01 00:20:00,0.69903,0.69903,0.6985,0.69869,77200000.0
2006-06-01 00:30:00,0.69869,0.6989,0.69844,0.69853,33600000.0
2006-06-01 00:35:00,0.69864,0.69888,0.69823,0.69845,105400000.0
2006-06-01 00:40:00,0.69851,0.69878,0.69828,0.69833,56000000.0
2006-06-01 00:45:00,0.69859,0.69888,0.6982,0.69859,62400000.0
2006-06-01 00:50:00,0.69895,0.69912,0.69841,0.69878,86800000.0
2006-06-01 00:55:00,0.69903,0.69903,0.69832,0.69861,105600000.0
2006-06-01 01:00:00,0.69877,0.69904,0.69831,0.69897,76200000.0
2006-06-01 01:05:00,0.69856,0.6989,0.69828,0.69884,144000000.0
2006-06-01 01:10:00,0.69836,0.69904,0.69831,0.69854,142600000.0
2006-06-01 01:15:00,0.69861,0.6989,0.69817,0.69842,115200000.0
2006-06-01 01:20:00,0.69846,0.69917,0.69698,0.69858,153600000.0
2006-06-01 01:25:00,0.69858,0.69861,0.69793,0.69861,110800000.0
2006-06-01 01:30:00,0.6986,0.6986,0.69757,0.69757,96000000.0
2006-06-01 01:35:00,0.69804,0.69804,0.69666,0.69732,168000000.0
2006-06-01 01:40:00,0.69742,0.69742,0.69672,0.69689,96400000.0
2006-06-01 01:45:00,0.69696,0.6975,0.69667,0.69725,140800000.0
2006-06-01 01:50:00,0.6975,0.69759,0.6969,0.69748,88000000.0
2006-06-01 01:55:00,0.69745,0.69745,0.69635,0.69669,142400000.0
2006-06-01 02:00:00,0.69631,0.69679,0.69585,0.69617,151400000.0
2006-06-01 02:05:00,0.69592,0.69657,0.69566,0.6962,178000000.0
2006-06-01 02:10:00,0.6959,0.6968,0.69564,0.69648,161600000.0
2006-06-01 02:15:00,0.69634,0.69686,0.69604,0.69655,120000000.0
2006-06-01 02:20:00,0.69647,0.69705,0.69626,0.69664,145000000.0
2006-06-01 02:25:00,0.69634,0.69689,0.6952,0.69683,116800000.0
2006-06-01 02:30:00,0.69686,0.69697,0.69637,0.69672,91200000.0
2006-06-01 02:35:00,0.69683,0.69684,0.69618,0.69684,149200000.0
2006-06-01 02:40:00,0.69648,0.69761,0.69422,0.697,131600000.0
2006-06-01 02:45:00,0.69647,0.69695,0.69593,0.69673,113000000.0
2006-06-01 02:50:00,0.69666,0.69712,0.69644,0.69662,88000000.0
2006-06-01 02:55:00,0.69673,0.69714,0.69645,0.69675,171200000.0
2006-06-01 03:00:00,0.69683,0.69719,0.69658,0.69704,115600000.0
2006-06-01 03:05:00,0.69686,0.69727,0.69654,0.69681,148200000.0
2006-06-01 03:10:00,0.69696,0.69736,0.69665,0.69723,140800000.0
2006-06-01 03:15:00,0.69689,0.69752,0.69438,0.69702,131200000.0
2006-06-01 03:20:00,0.69701,0.69765,0.69694,0.69738,134400000.0
2006-06-01 03:25:00,0.69764,0.69771,0.69688,0.69715,144000000.0
2006-06-01 03:30:00,0.69729,0.69758,0.69697,0.6975,57600000.0
2006-06-01 03:35:00,0.69724,0.6975,0.69702,0.6972,38400000.0
2006-06-01 03:40:00,0.69729,0.69753,0.69656,0.69681,134800000.0
2006-06-01 03:45:00,0.69701,0.69732,0.69631,0.69653,158000000.0
2006-06-01 03:50:00,0.69658,0.6971,0.69467,0.69679,148800000.0
2006-06-01 03:55:00,0.69717,0.69722,0.69642,0.6967,206400000.0
2006-06-01 04:00:00,0.69685,0.69688,0.69627,0.69642,80000000.0
2006-06-01 04:05:00,0.69663,0.697,0.6961,0.69663,43200000.0
2006-06-01 04:10:00,0.697,0.69705,0.6963,0.69651,81600000.0
2006-06-01 04:15:00,0.69611,0.69668,0.69597,0.69656,147000000.0
2006-06-01 04:20:00,0.69627,0.69682,0.69486,0.69672,134400000.0
2006-06-01 04:25:00,0.69671,0.69678,0.69623,0.69647,72000000.0
2006-06-01 04:30:00,0.69599,0.69696,0.69599,0.6964,104000000.0
2006-06-01 04:35:00,0.69687,0.69687,0.69614,0.69635,133200000.0
2006-06-01 04:40:00,0.69665,0.69705,0.69646,0.69676,148200000.0
2006-06-01 04:45:00,0.69695,0.697,0.69637,0.69661,144000000.0
2006-06-01 04:50:00,0.69662,0.69703,0.6963,0.69669,186600000.0
2006-06-01 04:55:00,0.69693,0.69745,0.69648,0.69678,192400000.0
2006-06-01 05:00:00,0.69685,0.69726,0.69508,0.69638,161600000.0
2006-06-01 05:05:00,0.6962,0.69673,0.69597,0.69623,155200000.0
2006-06-01 05:10:00,0.69629,0.69677,0.69607,0.69652,113600000.0
2006-06-01 05:15:00,0.69606,0.6966,0.69606,0.69655,34000000.0
2006-06-01 05:20:00,0.69634,0.69685,0.69609,0.69631,151400000.0
2006-06-01 05:30:00,0.69651,0.69655,0.69536,0.696,68800000.0
2006-06-01 05:35:00,0.69624,0.69675,0.69599,0.69645,196600000.0
2006-06-01 05:40:00,0.69614,0.69669,0.69605,0.69649,71400000.0
2006-06-01 05:45:00,0.69637,0.69712,0.69621,0.69668,148600000.0
2006-06-01 05:50:00,0.69624,0.69704,0.69624,0.69678,57000000.0
2006-06-01 05:55:00,0.69664,0.69711,0.69648,0.697,124800000.0
2006-06-01 06:00:00,0.69672,0.69702,0.69638,0.6966,91200000.0
2006-06-01 06:05:00,0.69683,0.69727,0.69666,0.69722,70800000.0
2006-06-01 06:10:00,0.69711,0.69756,0.69694,0.69711,89600000.0
2006-06-01 06:15:00,0.69759,0.69762,0.697,0.69758,125200000.0
2006-06-01 06:20:00,0.69753,0.69753,0.69673,0.69736,118800000.0
2006-06-01 06:25:00,0.69723,0.69753,0.69705,0.69741,83200000.0
2006-06-01 06:30:00,0.69706,0.69758,0.69682,0.69758,62400000.0
2006-06-01 06:35:00,0.69752,0.69771,0.697,0.69742,149200000.0
2006-06-01 06:40:00,0.69718,0.69745,0.69701,0.69702,36800000.0
2006-06-01 06:45:00,0.69727,0.69753,0.6971,0.69721,38200000.0
2006-06-01 06:50:00,0.69714,0.69757,0.69697,0.69704,96000000.0
2006-06-01 06:55:00,0.69699,0.69759,0.69699,0.69723,112000000.0
2006-06-01 07:00:00,0.69738,0.69781,0.69716,0.69738,137400000.0
2006-06-01 07:05:00,0.69731,0.6978,0.69696,0.69751,173200000.0
2006-06-01 07:10:00,0.69721,0.69761,0.69708,0.69736,124200000.0
2006-06-01 07:15:00,0.69727,0.69757,0.69635,0.69657,178800000.0
2006-06-01 07:20:00,0.69661,0.69684,0.6962,0.6962,104000000.0
2006-06-01 07:25:00,0.69623,0.69657,0.69599,0.69621,153000000.0
2006-06-01 07:30:00,0.69619,0.69669,0.69586,0.69641,123600000.0
2006-06-01 07:35:00,0.69676,0.69683,0.69627,0.69653,94400000.0
2006-06-01 07:40:00,0.69638,0.69689,0.69611,0.69659,38800000.0
2006-06-01 07:45:00,0.69666,0.69742,0.69661,0.69714,153600000.0
2006-06-01 07:50:00,0.69721,0.69723,0.69517,0.69687,182800000.0
2006-06-01 07:55:00,0.69684,0.69729,0.69651,0.69729,72000000.0
2006-06-01 08:00:00,0.69696,0.69746,0.6967,0.69702,210000000.0
2006-06-01 08:05:00,0.69749,0.6976,0.69698,0.69733,91200000.0
2006-06-01 08:10:00,0.69739,0.69794,0.6972,0.69768,144600000.0
2006-06-01 08:15:00,0.69743,0.69789,0.69714,0.69772,148800000.0
2006-06-01 08:20:00,0.69781,0.69816,0.69592,0.69753,211600000.0
2006-06-01 08:25:00,0.69725,0.69783,0.69694,0.6975,145600000.0
2006-06-01 08:30:00,0.69757,0.69808,0.69717,0.69731,206400000.0
2006-06-01 08:35:00,0.69794,0.69797,0.69687,0.69734,192000000.0
2006-06-01 08:40:00,0.69668,0.69716,0.69488,0.69493,178000000.0
2006-06-01 08:45:00,0.69556,0.69648,0.69514,0.69623,136400000.0
2006-06-01 08:50:00,0.69564,0.69701,0.6942,0.69654,136000000.0
2006-06-01 08:55:00,0.69679,0.69775,0.69489,0.69684,186600000.0
2006-06-01 09:00:00,0.69693,0.69747,0.69676,0.69685,196800000.0
2006-06-01 09:05:00,0.69707,0.69756,0.69687,0.69756,121600000.0
2006-06-01 09:10:00,0.6973,0.69796,0.69679,0.69762,187600000.0
2006-06-01 09:15:00,0.69815,0.69832,0.69634,0.69775,181200000.0
2006-06-01 09:20:00,0.69784,0.69825,0.69725,0.69774,134400000.0
2006-06-01 09:25:00,0.69735,0.69788,0.69703,0.69703,182800000.0
2006-06-01 09:30:00,0.69741,0.69803,0.6971,0.69777,76800000.0
2006-06-01 09:35:00,0.69764,0.69789,0.69701,0.69721,142800000.0
2006-06-01 09:40:00,0.69718,0.69798,0.69529,0.6975,154000000.0
2006-06-01 09:45:00,0.69756,0.69787,0.69693,0.69752,205000000.0
2006-06-01 09:50:00,0.69774,0.69783,0.69709,0.69772,144000000.0
2006-06-01 09:55:00,0.69744,0.69773,0.6971,0.69771,124800000.0
2006-06-01 10:00:00,0.69768,0.69791,0.69694,0.69725,130000000.0
2006-06-01 10:05:00,0.69718,0.69812,0.69711,0.69751,225000000.0
2006-06-01 10:10:00,0.69778,0.69819,0.69746,0.69769,206800000.0
2006-06-01 10:15:00,0.69774,0.69831,0.6973,0.69805,192000000.0
2006-06-01 10:20:00,0.69823,0.69856,0.69688,0.69743,200400000.0
2006-06-01 10:25:00,0.6973,0.69763,0.69695,0.69742,188200000.0
2006-06-01 10:30:00,0.69714,0.69781,0.69665,0.6974,209800000.0
2006-06-01 10:35:00,0.69739,0.69796,0.69699,0.69763,124800000.0
2006-06-01 10:40:00,0.69749,0.69795,0.69693,0.69699,142800000.0
2006-06-01 10:45:00,0.69732,0.69751,0.69653,0.69708,168000000.0
2006-06-01 10:50:00,0.69683,0.69693,0.6957,0.69578,201600000.0
2006-06-01 10:55:00,0.69576,0.69625,0.69549,0.69591,202000000.0
2006-06-01 11:00:00,0.69591,0.6967,0.69554,0.69642,147000000.0
2006-06-01 11:05:00,0.69636,0.69735,0.69518,0.69688,153600000.0
2006-06-01 11:10:00,0.69703,0.69707,0.69639,0.69679,124800000.0
2006-06-01 11:15:00,0.69679,0.69705,0.69634,0.69675,134200000.0
2006-06-01 11:20:00,0.69698,0.69704,0.69633,0.69661,158200000.0
2006-06-01 11:25:00,0.69668,0.69703,0.69633,0.69641,176400000.0
2006-06-01 11:30:00,0.69639,0.69664,0.69602,0.69617,167400000.0
2006-06-01 11:35:00,0.6963,0.69666,0.69589,0.69643,192400000.0
2006-06-01 11:40:00,0.6961,0.69656,0.69522,0.69597,115600000.0
2006-06-01 11:45:00,0.69571,0.6966,0.69558,0.69589,195200000.0
2006-06-01 11:50:00,0.69622,0.69694,0.69413,0.69692,211200000.0
2006-06-01 11:55:00,0.69658,0.69799,0.69633,0.69772,178400000.0
2006-06-01 12:00:00,0.69741,0.69836,0.69494,0.69806,225600000.0
2006-06-01 12:05:00,0.69782,0.69817,0.69739,0.69775,195600000.0
2006-06-01 12:10:00,0.69782,0.69808,0.69741,0.69784,187200000.0
2006-06-01 12:15:00,0.69734,0.69805,0.69734,0.69762,186600000.0
2006-06-01 12:20:00,0.69766,0.69807,0.69512,0.69732,167400000.0
2006-06-01 12:25:00,0.6978,0.69834,0.69584,0.69767,181800000.0
2006-06-01 12:30:00,0.69753,0.698,0.69723,0.69755,154000000.0
2006-06-01 12:35:00,0.69787,0.69796,0.69718,0.69752,195200000.0
2006-06-01 12:40:00,0.69781,0.69806,0.69732,0.69802,172800000.0
2006-06-01 12:45:00,0.69791,0.69797,0.69717,0.69763,196200000.0
2006-06-01 12:50:00,0.6976,0.69791,0.69697,0.69732,124800000.0
2006-06-01 12:55:00,0.69775,0.69852,0.69746,0.69797,182200000.0
2006-06-01 13:00:00,0.69774,0.69804,0.69683,0.69744,182200000.0
2006-06-01 13:05:00,0.69749,0.69792,0.69715,0.69746,169000000.0
2006-06-01 13:10:00,0.69733,0.69733,0.69611,0.69695,200000000.0
2006-06-01 13:15:00,0.69656,0.69691,0.69612,0.69635,137600000.0
2006-06-01 13:20:00,0.69685,0.69712,0.69639,0.69682,186600000.0
2006-06-01 13:25:00,0.69658,0.69716,0.69631,0.69673,144000000.0
2006-06-01 13:30:00,0.69655,0.69711,0.69627,0.69679,192400000.0
2006-06-01 13:35:00,0.69659,0.69686,0.69598,0.69655,166800000.0
2006-06-01 13:40:00,0.69652,0.69743,0.6962,0.69717,206200000.0
2006-06-01 13:45:00,0.6974,0.6974,0.69628,0.69709,392800000.0
2006-06-01 13:50:00,0.6971,0.6976,0.69448,0.6976,292800000.0
2006-06-01 13:55:00,0.69746,0.69802,0.69721,0.69752,201600000.0
2006-06-01 14:00:00,0.69768,0.69842,0.69753,0.69813,259200000.0
2006-06-01 14:05:00,0.69838,0.69862,0.69767,0.69767,244200000.0
2006-06-01 14:10:00,0.69725,0.69776,0.69688,0.69732,287800000.0
2006-06-01 14:15:00,0.69683,0.69755,0.69669,0.6973,224400000.0
2006-06-01 14:20:00,0.69739,0.69742,0.69504,0.69539,287400000.0
2006-06-01 14:25:00,0.6954,0.69575,0.69442,0.69459,617800000.0
2006-06-01 14:30:00,0.694,0.69631,0.694,0.69569,266400000.0
2006-06-01 14:35:00,0.69584,0.69649,0.69564,0.69615,365200000.0
2006-06-01 14:40:00,0.6959,0.69727,0.69584,0.69676,484200000.0
2006-06-01 14:45:00,0.69715,0.69743,0.696,0.69644,297000000.0
2006-06-01 14:50:00,0.69642,0.69691,0.69614,0.69683,359400000.0
2006-06-01 14:55:00,0.69692,0.69698,0.69594,0.6962,263800000.0
2006-06-01 15:00:00,0.69609,0.69644,0.69569,0.69599,327200000.0
2006-06-01 15:05:00,0.69641,0.69677,0.69583,0.69638,238400000.0
2006-06-01 15:10:00,0.69632,0.69808,0.6962,0.69768,451200000.0
2006-06-01 15:15:00,0.69766,0.69881,0.6966,0.69816,229200000.0
2006-06-01 15:20:00,0.69845,0.6987,0.69784,0.69837,332000000.0
2006-06-01 15:25:00,0.69819,0.69845,0.69626,0.69771,411000000.0
2006-06-01 15:30:00,0.69569,0.6983,0.6945,0.69774,378000000.0
2006-06-01 15:35:00,0.69744,0.69805,0.69711,0.6972,431600000.0
2006-06-01 15:40:00,0.69756,0.69763,0.69686,0.69741,292600000.0
2006-06-01 15:45:00,0.6976,0.69816,0.69714,0.69755,374800000.0
2006-06-01 15:50:00,0.69755,0.69818,0.69743,0.69775,302600000.0
2006-06-01 15:55:00,0.69813,0.69818,0.69683,0.69692,272400000.0
2006-06-01 16:00:00,0.69663,0.69883,0.69663,0.69849,493200000.0
2006-06-01 16:05:00,0.69778,0.69851,0.69748,0.69794,566400000.0
2006-06-01 16:10:00,0.69785,0.69843,0.69605,0.69807,425800000.0
2006-06-01 16:15:00,0.69812,0.69856,0.69745,0.69745,397600000.0
2006-06-01 16:20:00,0.69818,0.69818,0.69742,0.69786,417600000.0
2006-06-01 16:25:00,0.69779,0.6985,0.69722,0.69749,285600000.0
2006-06-01 16:30:00,0.69747,0.69781,0.69691,0.69741,742600000.0
2006-06-01 16:35:00,0.69732,0.69787,0.69699,0.69699,513400000.0
2006-06-01 16:40:00,0.69714,0.69804,0.69674,0.69746,407800000.0
2006-06-01 16:45:00,0.6973,0.69781,0.69669,0.69708,776400000.0
2006-06-01 16:50:00,0.69742,0.69781,0.69631,0.69752,595600000.0
2006-06-01 16:55:00,0.69751,0.69776,0.69612,0.69627,602400000.0
2006-06-01 17:00:00,0.69564,0.69674,0.69562,0.69644,715800000.0
2006-06-01 17:05:00,0.69648,0.69679,0.6948,0.69583,478800000.0
2006-06-01 17:10:00,0.6961,0.69639,0.69567,0.69617,350200000.0
2006-06-01 17:15:00,0.69601,0.69601,0.69545,0.69571,365200000.0
2006-06-01 17:20:00,0.6958,0.69659,0.69562,0.69621,288000000.0
2006-06-01 17:25:00,0.69616,0.69659,0.69557,0.6958,411400000.0
2006-06-01 17:30:00,0.6961,0.69663,0.69575,0.69616,305000000.0
2006-06-01 17:35:00,0.69581,0.69607,0.69471,0.69542,816200000.0
2006-06-01 17:40:00,0.69503,0.69557,0.69376,0.69399,368800000.0
2006-06-01 17:45:00,0.69385,0.69559,0.69384,0.69557,638200000.0
2006-06-01 17:50:00,0.69517,0.69592,0.69472,0.69524,510600000.0
2006-06-01 17:55:00,0.69513,0.69516,0.69442,0.69472,858800000.0
2006-06-01 18:00:00,0.69446,0.69502,0.69414,0.69463,585600000.0
2006-06-01 18:05:00,0.69507,0.69525,0.69436,0.69477,983800000.0
2006-06-01 18:10:00,0.69473,0.69475,0.69414,0.69416,282600000.0
2006-06-01 18:15:00,0.69457,0.69506,0.69405,0.69506,344200000.0
2006-06-01 18:20:00,0.69483,0.69533,0.69453,0.69497,471000000.0
2006-06-01 18:25:00,0.69521,0.69537,0.6948,0.69507,107200000.0
2006-06-01 18:30:00,0.69481,0.69535,0.69481,0.69529,38400000.0
2006-06-01 18:35:00,0.69491,0.69538,0.69478,0.69502,163600000.0
2006-06-01 18:40:00,0.6949,0.69533,0.6947,0.69497,153600000.0
2006-06-01 18:45:00,0.69465,0.69555,0.69383,0.6951,320400000.0
2006-06-01 18:50:00,0.69483,0.69511,0.69427,0.69489,184400000.0
2006-06-01 18:55:00,0.69462,0.69535,0.69462,0.695,177600000.0
2006-06-01 19:00:00,0.6951,0.69565,0.69491,0.6955,144000000.0
2006-06-01 19:05:00,0.69546,0.69582,0.69502,0.69581,508800000.0
2006-06-01 19:10:00,0.69528,0.69572,0.69506,0.69524,210600000.0
2006-06-01 19:15:00,0.69499,0.69542,0.69417,0.69469,184400000.0
2006-06-01 19:20:00,0.69446,0.69514,0.69427,0.69483,157800000.0
2006-06-01 19:25:00,0.69489,0.69524,0.6944,0.69467,138600000.0
2006-06-01 19:30:00,0.69443,0.69554,0.6944,0.69506,146000000.0
2006-06-01 19:35:00,0.69524,0.69541,0.69485,0.69536,131200000.0
2006-06-01 19:40:00,0.69533,0.69538,0.69489,0.69535,86400000.0
2006-06-01 19:45:00,0.69532,0.69578,0.69487,0.69533,192000000.0
2006-06-01 19:50:00,0.69569,0.69594,0.69529,0.69544,144000000.0
2006-06-01 19:55:00,0.69524,0.69576,0.69438,0.69462,184400000.0
2006-06-01 20:00:00,0.69466,0.69551,0.69316,0.69521,147200000.0
2006-06-01 20:05:00,0.69544,0.69546,0.69471,0.69518,169400000.0
2006-06-01 20:10:00,0.69521,0.69549,0.69483,0.69518,113400000.0
2006-06-01 20:15:00,0.69509,0.69546,0.69448,0.69479,203200000.0
2006-06-01 20:20:00,0.69442,0.69488,0.69259,0.69422,182400000.0
2006-06-01 20:25:00,0.69426,0.69459,0.69394,0.69452,150800000.0
2006-06-01 20:30:00,0.69427,0.69459,0.69397,0.69409,99600000.0
2006-06-01 20:35:00,0.69431,0.69462,0.69411,0.69411,35200000.0
2006-06-01 20:40:00,0.69425,0.69456,0.69398,0.6941,62400000.0
2006-06-01 20:45:00,0.69406,0.69448,0.69363,0.69367,144000000.0
2006-06-01 20:50:00,0.69382,0.69414,0.69342,0.69386,115200000.0
2006-06-01 20:55:00,0.694,0.69469,0.6939,0.69424,185000000.0
2006-06-01 21:00:00,0.69407,0.69469,0.69403,0.69425,125800000.0
2006-06-01 21:05:00,0.69459,0.69461,0.6941,0.69417,81600000.0
2006-06-01 21:10:00,0.69465,0.69471,0.69412,0.69466,100800000.0
2006-06-01 21:15:00,0.69444,0.69471,0.69393,0.69427,76800000.0
2006-06-01 21:20:00,0.69434,0.69465,0.6942,0.69465,19200000.0
2006-06-01 21:25:00,0.69423,0.69461,0.69258,0.69459,126400000.0
2006-06-01 21:30:00,0.69453,0.69453,0.6941,0.6941,32000000.0
2006-06-01 21:35:00,0.69454,0.69488,0.69402,0.69459,134400000.0
2006-06-01 21:40:00,0.69484,0.69487,0.69242,0.69474,72000000.0
2006-06-01 21:45:00,0.69448,0.6949,0.69433,0.69462,126400000.0
2006-06-01 21:50:00,0.69455,0.69512,0.69434,0.69484,162000000.0
2006-06-01 21:55:00,0.69454,0.69498,0.69285,0.69424,174600000.0
2006-06-01 22:00:00,0.69499,0.69499,0.69425,0.6945,69200000.0
2006-06-01 22:05:00,0.6945,0.69485,0.69426,0.69483,72400000.0
2006-06-01 22:10:00,0.69435,0.69502,0.69424,0.69463,108800000.0
2006-06-01 22:15:00,0.6947,0.69503,0.69197,0.69471,131600000.0
2006-06-01 22:20:00,0.69435,0.69489,0.69402,0.69441,158400000.0
2006-06-01 22:25:00,0.69468,0.69477,0.69415,0.69431,116200000.0
2006-06-01 22:30:00,0.69409,0.69463,0.6938,0.6945,125200000.0
2006-06-01 22:35:00,0.69414,0.69484,0.6941,0.69439,113600000.0
2006-06-01 22:45:00,0.69455,0.69492,0.69439,0.69465,76200000.0
2006-06-01 22:50:00,0.69452,0.69485,0.69411,0.69485,38400000.0
2006-06-01 22:55:00,0.69479,0.69499,0.69446,0.69473,38400000.0
2006-06-01 23:30:00,0.69492,0.69492,0.69245,0.69263,90600000.0
2006-06-01 23:35:00,0.69238,0.69285,0.69078,0.69147,152000000.0
2006-06-01 23:40:00,0.69185,0.69209,0.69124,0.69167,176000000.0
2006-06-01 23:45:00,0.69187,0.69222,0.69159,0.69193,100800000.0
2006-06-01 23:50:00,0.69214,0.69225,0.69172,0.6918,69200000.0
2006-06-01 23:55:00,0.69206,0.6921,0.69076,0.69101,155200000.0
2006-06-02 00:00:00,0.69103,0.69153,0.69057,0.69143,143400000.0
2006-06-02 00:05:00,0.69108,0.69137,0.69045,0.6907,158400000.0
2006-06-02 00:10:00,0.69076,0.69101,0.6903,0.6906,120000000.0
2006-06-02 00:15:00,0.69079,0.69079,0.69016,0.69039,99600000.0
2006-06-02 00:20:00,0.69041,0.69075,0.6896,0.68976,187200000.0
2006-06-02 00:25:00,0.68943,0.69045,0.68916,0.69013,141800000.0
2006-06-02 00:30:00,0.69046,0.69102,0.69015,0.69054,150400000.0
2006-06-02 00:35:00,0.6902,0.69086,0.69017,0.69055,144000000.0
2006-06-02 00:40:00,0.69048,0.69102,0.69024,0.69075,43200000.0
2006-06-02 00:45:00,0.69138,0.69174,0.6907,0.6916,142400000.0
2006-06-02 00:50:00,0.69148,0.69157,0.69111,0.69113,33600000.0
2006-06-02 00:55:00,0.69169,0.698,0.69137,0.69215,166400000.0
2006-06-02 01:00:00,0.69133,0.69237,0.6913,0.69164,206400000.0
2006-06-02 01:05:00,0.6921,0.69323,0.69076,0.69306,182800000.0
2006-06-02 01:10:00,0.6928,0.6928,0.69206,0.6924,134800000.0
2006-06-02 01:15:00,0.69246,0.69298,0.69246,0.69248,48000000.0
2006-06-02 01:20:00,0.69254,0.693,0.69,0.69254,148800000.0
2006-06-02 01:25:00,0.69255,0.69295,0.69222,0.69294,128000000.0
2006-06-02 01:30:00,0.69279,0.69324,0.69252,0.69252,61800000.0
2006-06-02 01:35:00,0.69264,0.69289,0.69227,0.69238,64000000.0
2006-06-02 01:40:00,0.69231,0.69292,0.69231,0.69247,91200000.0
2006-06-02 01:45:00,0.69255,0.69304,0.69154,0.69219,174400000.0
2006-06-02 01:50:00,0.69244,0.69272,0.69157,0.69214,142800000.0
2006-06-02 01:55:00,0.69163,0.69221,0.69155,0.69188,158400000.0
2006-06-02 02:00:00,0.69217,0.69254,0.69182,0.69206,143400000.0
2006-06-02 02:05:00,0.69199,0.69231,0.69159,0.69182,124800000.0
2006-06-02 02:10:00,0.69171,0.69246,0.6917,0.69181,150800000.0
2006-06-02 02:15:00,0.69195,0.69251,0.69167,0.6918,166200000.0
2006-06-02 02:20:00,0.69242,0.69273,0.69196,0.69267,100800000.0
2006-06-02 02:25:00,0.69263,0.69282,0.69059,0.69169,172000000.0
2006-06-02 02:30:00,0.69217,0.69275,0.69217,0.69275,101200000.0
2006-06-02 02:35:00,0.69278,0.69313,0.69186,0.69284,150400000.0
2006-06-02 02:40:00,0.69288,0.69301,0.6898,0.69258,75200000.0
2006-06-02 02:45:00,0.69267,0.6931,0.69198,0.69285,73600000.0
2006-06-02 02:50:00,0.69283,0.6931,0.69257,0.69276,86800000.0
2006-06-02 02:55:00,0.69281,0.69325,0.69268,0.69301,52800000.0
2006-06-02 03:00:00,0.69279,0.69325,0.69261,0.6929,139600000.0
2006-06-02 03:05:00,0.69321,0.69329,0.6926,0.69285,131600000.0
2006-06-02 03:10:00,0.69268,0.69331,0.69268,0.69307,120000000.0
2006-06-02 03:15:00,0.69302,0.69327,0.69001,0.6924,164800000.0
2006-06-02 03:20:00,0.69206,0.6927,0.69185,0.69221,137600000.0
2006-06-02 03:25:00,0.69197,0.69231,0.69171,0.69183,71400000.0
2006-06-02 03:30:00,0.69176,0.69223,0.68952,0.69165,129600000.0
2006-06-02 03:35:00,0.69197,0.69221,0.69155,0.69158,110400000.0
2006-06-02 03:40:00,0.69175,0.69212,0.69158,0.69204,37200000.0
2006-06-02 03:45:00,0.69216,0.69229,0.69161,0.69177,114000000.0
2006-06-02 03:50:00,0.69205,0.69214,0.69164,0.69188,73600000.0
2006-06-02 03:55:00,0.69214,0.69229,0.69147,0.69195,254400000.0
2006-06-02 04:00:00,0.69202,0.69261,0.69171,0.6925,122600000.0
2006-06-02 04:05:00,0.69255,0.69267,0.69213,0.69222,94400000.0
2006-06-02 04:10:00,0.69237,0.69263,0.69208,0.69226,65600000.0
2006-06-02 04:15:00,0.69223,0.69257,0.69195,0.6925,52800000.0
2006-06-02 04:20:00,0.69219,0.69256,0.69199,0.69221,48000000.0
2006-06-02 04:25:00,0.69229,0.69258,0.69191,0.69247,173000000.0
2006-06-02 04:30:00,0.69252,0.69261,0.69189,0.69212,96000000.0
2006-06-02 04:35:00,0.69255,0.69255,0.69148,0.69208,150400000.0
2006-06-02 04:40:00,0.69182,0.69207,0.69146,0.69172,110400000.0
2006-06-02 04:45:00,0.6918,0.69205,0.69151,0.69151,100800000.0
2006-06-02 04:50:00,0.69199,0.69207,0.69153,0.69177,83200000.0
2006-06-02 04:55:00,0.69218,0.69232,0.69154,0.69186,38400000.0
2006-06-02 05:00:00,0.69209,0.69237,0.69091,0.69231,110400000.0
2006-06-02 05:05:00,0.69176,0.69235,0.69167,0.69231,27200000.0
2006-06-02 05:10:00,0.69195,0.69236,0.69173,0.69198,92200000.0
2006-06-02 05:15:00,0.69236,0.69236,0.69178,0.69184,68800000.0
2006-06-02 05:20:00,0.69229,0.69229,0.69138,0.69174,100800000.0
2006-06-02 05:25:00,0.69166,0.69206,0.69138,0.69206,72000000.0
2006-06-02 05:30:00,0.69196,0.69208,0.69106,0.69171,107000000.0
2006-06-02 05:35:00,0.69197,0.69199,0.69107,0.69171,140400000.0
2006-06-02 05:40:00,0.69147,0.69183,0.69126,0.69179,66600000.0
2006-06-02 05:45:00,0.69183,0.69195,0.69129,0.69181,158400000.0
2006-06-02 05:50:00,0.69177,0.69193,0.69124,0.69186,67200000.0
2006-06-02 05:55:00,0.69194,0.69203,0.69142,0.69156,110400000.0
2006-06-02 06:00:00,0.69201,0.69201,0.69141,0.69167,96000000.0
2006-06-02 06:05:00,0.69187,0.69217,0.69152,0.69177,148200000.0
2006-06-02 06:10:00,0.69182,0.69244,0.69167,0.69244,72000000.0
2006-06-02 06:15:00,0.69221,0.69244,0.69156,0.69177,187200000.0
2006-06-02 06:20:00,0.69178,0.69226,0.69152,0.69195,155200000.0
2006-06-02 06:25:00,0.69219,0.69254,0.69201,0.69205,67200000.0
2006-06-02 06:30:00,0.69223,0.69257,0.69152,0.69177,171200000.0
2006-06-02 06:35:00,0.69204,0.69244,0.69177,0.69213,91200000.0
2006-06-02 06:40:00,0.69233,0.69251,0.69196,0.69244,64000000.0
2006-06-02 06:45:00,0.69208,0.69232,0.69176,0.69196,37200000.0
2006-06-02 06:55:00,0.69199,0.69234,0.69158,0.69158,143200000.0
2006-06-02 07:00:00,0.69201,0.69231,0.69177,0.69208,95800000.0
2006-06-02 07:05:00,0.69228,0.69234,0.69179,0.692,86800000.0
2006-06-02 07:10:00,0.69198,0.6925,0.69165,0.69186,131200000.0
2006-06-02 07:15:00,0.69223,0.69243,0.69166,0.69201,172800000.0
2006-06-02 07:20:00,0.69232,0.69232,0.69165,0.69186,123200000.0
2006-06-02 07:25:00,0.69176,0.69227,0.69076,0.69192,65600000.0
2006-06-02 07:30:00,0.69212,0.69212,0.69119,0.69143,128000000.0
2006-06-02 07:35:00,0.69176,0.69186,0.69106,0.69163,200400000.0
2006-06-02 07:40:00,0.69095,0.69158,0.69062,0.69084,179600000.0
2006-06-02 07:45:00,0.69093,0.69136,0.69051,0.69051,139200000.0
2006-06-02 07:50:00,0.68997,0.6911,0.68919,0.69061,139600000.0
2006-06-02 07:55:00,0.69049,0.69095,0.69013,0.69057,181600000.0
2006-06-02 08:00:00,0.69084,0.69108,0.69023,0.69094,163600000.0
2006-06-02 08:05:00,0.69056,0.69099,0.69031,0.69042,132800000.0
2006-06-02 08:10:00,0.6907,0.69108,0.68977,0.69077,115600000.0
2006-06-02 08:15:00,0.69082,0.69107,0.69018,0.69047,148800000.0
2006-06-02 08:20:00,0.69001,0.69066,0.68994,0.69029,138600000.0
2006-06-02 08:25:00,0.69049,0.69083,0.68989,0.6906,106600000.0
2006-06-02 08:30:00,0.69053,0.69083,0.69009,0.69045,206400000.0
2006-06-02 08:35:00,0.69071,0.69082,0.6902,0.69081,154000000.0
2006-06-02 08:40:00,0.69041,0.69166,0.69023,0.69158,190400000.0
2006-06-02 08:45:00,0.69089,0.69158,0.69038,0.69062,176400000.0
2006-06-02 08:50:00,0.69065,0.69065,0.68836,0.69062,163200000.0
2006-06-02 08:55:00,0.69036,0.6906,0.68837,0.68991,179000000.0
2006-06-02 09:00:00,0.69012,0.69046,0.68973,0.68992,195200000.0
2006-06-02 09:05:00,0.68966,0.69008,0.68882,0.68911,113600000.0
2006-06-02 09:10:00,0.68896,0.68966,0.68833,0.68834,154400000.0
2006-06-02 09:15:00,0.68823,0.68895,0.68624,0.68882,198200000.0
2006-06-02 09:20:00,0.6888,0.68896,0.68802,0.68871,134400000.0
2006-06-02 09:25:00,0.68877,0.68959,0.68866,0.68899,182400000.0
2006-06-02 09:30:00,0.68916,0.68978,0.68866,0.68932,202000000.0
2006-06-02 09:35:00,0.68966,0.68992,0.68887,0.68967,163200000.0
2006-06-02 09:40:00,0.68997,0.69002,0.68746,0.68922,143400000.0
2006-06-02 09:45:00,0.68941,0.68941,0.68866,0.68905,205200000.0
2006-06-02 09:50:00,0.68875,0.68912,0.68843,0.68857,177600000.0
2006-06-02 09:55:00,0.68872,0.68917,0.6878,0.68844,196200000.0
2006-06-02 10:00:00,0.68837,0.68871,0.68715,0.68741,211600000.0
2006-06-02 10:05:00,0.68791,0.68867,0.68754,0.68823,221600000.0
2006-06-02 10:10:00,0.68808,0.68846,0.68773,0.68815,205600000.0
2006-06-02 10:15:00,0.68801,0.68849,0.68766,0.6883,153600000.0
2006-06-02 10:20:00,0.68833,0.68844,0.68772,0.68818,124800000.0
2006-06-02 10:25:00,0.68847,0.6889,0.68802,0.68838,192000000.0
2006-06-02 10:30:00,0.68844,0.68869,0.68753,0.68835,177600000.0
2006-06-02 10:35:00,0.68868,0.68871,0.68786,0.68819,192800000.0
2006-06-02 10:40:00,0.68799,0.68829,0.68777,0.68799,76600000.0
2006-06-02 10:45:00,0.68815,0.68896,0.68792,0.68868,91600000.0
2006-06-02 10:50:00,0.68886,0.68957,0.68843,0.68933,201600000.0
2006-06-02 10:55:00,0.68907,0.6898,0.68855,0.68925,202000000.0
2006-06-02 11:00:00,0.68883,0.68951,0.68853,0.68924,202600000.0
2006-06-02 11:05:00,0.6896,0.68964,0.68645,0.68921,196200000.0
2006-06-02 11:10:00,0.68886,0.68967,0.68861,0.68937,123600000.0
2006-06-02 11:15:00,0.68952,0.68995,0.68921,0.6894,124800000.0
2006-06-02 11:20:00,0.68971,0.68974,0.68888,0.68931,163600000.0
2006-06-02 11:25:00,0.68937,0.68979,0.68914,0.68976,176400000.0
2006-06-02 11:30:00,0.68971,0.68972,0.68874,0.68972,203600000.0
2006-06-02 11:35:00,0.68928,0.68994,0.68918,0.68941,192000000.0
2006-06-02 11:40:00,0.68951,0.69,0.68876,0.68955,153000000.0
2006-06-02 11:45:00,0.68964,0.69089,0.68955,0.68999,195600000.0
2006-06-02 11:50:00,0.69013,0.69047,0.68796,0.68999,211200000.0
2006-06-02 11:55:00,0.68983,0.69023,0.6896,0.68995,144000000.0
2006-06-02 12:00:00,0.6888,0.69027,0.68768,0.68959,225000000.0
2006-06-02 12:05:00,0.68956,0.69002,0.68932,0.6897,105600000.0
2006-06-02 12:10:00,0.68997,0.69026,0.68949,0.68986,186000000.0
2006-06-02 12:15:00,0.69012,0.69077,0.68967,0.69077,172200000.0
2006-06-02 12:20:00,0.69042,0.69096,0.69019,0.69069,158400000.0
2006-06-02 12:25:00,0.69112,0.69125,0.68975,0.69064,182400000.0
2006-06-02 12:30:00,0.69034,0.69098,0.69004,0.69072,186600000.0
2006-06-02 12:35:00,0.69106,0.69119,0.69054,0.69057,205800000.0
2006-06-02 12:40:00,0.69119,0.69119,0.69042,0.69056,129600000.0
2006-06-02 12:45:00,0.69062,0.69116,0.69009,0.69116,196800000.0
2006-06-02 12:50:00,0.69066,0.69123,0.6903,0.69114,129600000.0
2006-06-02 12:55:00,0.69093,0.69119,0.69037,0.69112,145000000.0
2006-06-02 13:00:00,0.69106,0.69157,0.69044,0.69157,144000000.0
2006-06-02 13:05:00,0.69159,0.69159,0.69055,0.69114,182400000.0
2006-06-02 13:10:00,0.69133,0.69152,0.69077,0.6914,146000000.0
2006-06-02 13:15:00,0.69125,0.69155,0.6899,0.69018,212800000.0
2006-06-02 13:20:00,0.69027,0.69095,0.69007,0.69069,148800000.0
2006-06-02 13:25:00,0.69095,0.69131,0.69046,0.69087,138600000.0
2006-06-02 13:30:00,0.69103,0.69148,0.69038,0.69092,192200000.0
2006-06-02 13:35:00,0.69106,0.69161,0.69051,0.69079,206800000.0
2006-06-02 13:40:00,0.69073,0.69115,0.6906,0.69085,120000000.0
2006-06-02 13:45:00,0.69074,0.69074,0.69012,0.69074,139200000.0
2006-06-02 13:50:00,0.69036,0.69071,0.68873,0.68994,177600000.0
2006-06-02 13:55:00,0.69029,0.69082,0.68988,0.69004,201600000.0
2006-06-02 14:00:00,0.68987,0.69024,0.68877,0.68979,268800000.0
2006-06-02 14:05:00,0.68981,0.69005,0.68905,0.68977,244200000.0
2006-06-02 14:10:00,0.68981,0.6903,0.68956,0.68994,288000000.0
2006-06-02 14:15:00,0.69012,0.69037,0.68888,0.68947,264400000.0
2006-06-02 14:20:00,0.69006,0.69083,0.68936,0.69056,247400000.0
2006-06-02 14:25:00,0.69034,0.69149,0.69011,0.69058,619000000.0
2006-06-02 14:30:00,0.6895,0.69167,0.68932,0.69068,274000000.0
2006-06-02 14:35:00,0.69061,0.69194,0.68929,0.6916,386400000.0
2006-06-02 14:40:00,0.6915,0.69248,0.69084,0.69207,484400000.0
2006-06-02 14:45:00,0.69225,0.69395,0.69221,0.69294,297600000.0
2006-06-02 14:50:00,0.69279,0.69308,0.69225,0.69286,359800000.0
2006-06-02 14:55:00,0.6925,0.6929,0.69208,0.69251,262800000.0
2006-06-02 15:00:00,0.69302,0.69323,0.69176,0.69239,324600000.0
2006-06-02 15:05:00,0.69245,0.69339,0.69195,0.69235,239800000.0
2006-06-02 15:10:00,0.69239,0.6934,0.69177,0.69278,451400000.0
2006-06-02 15:15:00,0.69358,0.69367,0.69058,0.69251,253200000.0
2006-06-02 15:20:00,0.69306,0.69347,0.69225,0.6924,321400000.0
2006-06-02 15:25:00,0.69235,0.69291,0.6908,0.69187,413000000.0
2006-06-02 15:30:00,0.68991,0.69325,0.68886,0.69286,403000000.0
2006-06-02 15:35:00,0.69322,0.69356,0.69274,0.69307,431200000.0
2006-06-02 15:40:00,0.69338,0.69416,0.69333,0.69374,301600000.0
2006-06-02 15:45:00,0.69376,0.69402,0.69296,0.69346,362400000.0
2006-06-02 15:50:00,0.69333,0.69346,0.69265,0.6931,355600000.0
2006-06-02 15:55:00,0.6935,0.69432,0.69313,0.69369,273600000.0
2006-06-02 16:00:00,0.69336,0.69405,0.69299,0.69365,495600000.0
2006-06-02 16:05:00,0.69362,0.69406,0.69316,0.69325,565200000.0
2006-06-02 16:10:00,0.69228,0.69343,0.69087,0.6931,426400000.0
2006-06-02 16:15:00,0.69306,0.69351,0.69252,0.69291,398800000.0
2006-06-02 16:20:00,0.69306,0.69419,0.69306,0.69373,428600000.0
2006-06-02 16:25:00,0.69414,0.6947,0.69371,0.69427,288400000.0
2006-06-02 16:30:00,0.69397,0.69432,0.69322,0.6937,743600000.0
2006-06-02 16:35:00,0.69408,0.69464,0.69393,0.69404,547400000.0
2006-06-02 16:40:00,0.69436,0.69458,0.69358,0.69437,407800000.0
2006-06-02 16:45:00,0.69411,0.69482,0.69382,0.6941,776600000.0
2006-06-02 16:50:00,0.69461,0.69478,0.6937,0.69459,595200000.0
2006-06-02 16:55:00,0.69436,0.69478,0.69335,0.69335,531200000.0
2006-06-02 17:00:00,0.69314,0.69454,0.69314,0.69411,711400000.0
2006-06-02 17:05:00,0.69412,0.69476,0.6937,0.69416,479200000.0
2006-06-02 17:10:00,0.6937,0.69423,0.69355,0.69372,224400000.0
2006-06-02 17:15:00,0.69353,0.69413,0.69314,0.6936,508600000.0
2006-06-02 17:20:00,0.69388,0.6949,0.6936,0.69419,288000000.0
2006-06-02 17:25:00,0.69419,0.69427,0.69316,0.69357,413200000.0
2006-06-02 17:30:00,0.69333,0.69379,0.69302,0.69354,469600000.0
2006-06-02 17:35:00,0.6937,0.69408,0.69302,0.69325,816200000.0
2006-06-02 17:40:00,0.69328,0.69355,0.69207,0.69269,370800000.0
2006-06-02 17:45:00,0.69237,0.69308,0.69215,0.69279,251200000.0
2006-06-02 17:50:00,0.6929,0.69332,0.69264,0.69311,495400000.0
2006-06-02 17:55:00,0.69319,0.69341,0.6925,0.69281,860000000.0
2006-06-02 18:00:00,0.69321,0.69338,0.69229,0.69309,585200000.0
2006-06-02 18:05:00,0.69291,0.69351,0.6927,0.69307,815400000.0
2006-06-02 18:10:00,0.6935,0.69402,0.69308,0.69377,229800000.0
2006-06-02 18:15:00,0.69376,0.69401,0.69316,0.69342,271600000.0
2006-06-02 18:20:00,0.69337,0.69404,0.69312,0.69374,416400000.0
2006-06-02 18:25:00,0.69391,0.69396,0.69296,0.693,243200000.0
2006-06-02 18:30:00,0.69341,0.69361,0.69077,0.69316,151800000.0
2006-06-02 18:35:00,0.69361,0.69404,0.69235,0.6937,299000000.0
2006-06-02 18:40:00,0.69399,0.69479,0.69377,0.69452,202400000.0
2006-06-02 18:45:00,0.6943,0.69481,0.69356,0.69417,322000000.0
2006-06-02 18:50:00,0.69417,0.69433,0.69334,0.69386,134400000.0
2006-06-02 18:55:00,0.69362,0.694,0.69332,0.69392,211600000.0
2006-06-02 19:00:00,0.69379,0.69429,0.69361,0.6939,197200000.0
2006-06-02 19:05:00,0.69394,0.69449,0.69348,0.69375,508600000.0
2006-06-02 19:10:00,0.69342,0.69404,0.69335,0.69378,244800000.0
2006-06-02 19:15:00,0.69406,0.69417,0.69353,0.69376,140000000.0
2006-06-02 19:20:00,0.69359,0.694,0.69329,0.69375,158400000.0
2006-06-02 19:25:00,0.69369,0.6941,0.69329,0.69382,91200000.0
2006-06-02 19:30:00,0.69385,0.69434,0.69366,0.69387,178000000.0
2006-06-02 19:35:00,0.69365,0.69407,0.6927,0.69318,178000000.0
2006-06-02 19:40:00,0.69246,0.69326,0.69219,0.69326,172800000.0
2006-06-02 19:45:00,0.69319,0.69326,0.69261,0.69276,152800000.0
2006-06-02 19:50:00,0.69297,0.69332,0.69252,0.69281,139200000.0
2006-06-02 19:55:00,0.69309,0.69318,0.69257,0.69279,147200000.0
2006-06-02 20:00:00,0.69276,0.69311,0.69043,0.69287,177800000.0
2006-06-02 20:05:00,0.69273,0.69334,0.69255,0.69303,102800000.0
2006-06-02 20:10:00,0.69333,0.69335,0.69273,0.693,156800000.0
2006-06-02 20:15:00,0.69277,0.69353,0.69277,0.69345,150400000.0
2006-06-02 20:20:00,0.69264,0.6937,0.69118,0.69328,115200000.0
2006-06-02 20:25:00,0.69332,0.69357,0.69294,0.69333,110400000.0
2006-06-02 20:30:00,0.69269,0.69323,0.69246,0.69317,67200000.0
2006-06-02 20:35:00,0.69319,0.69322,0.69266,0.69295,81600000.0
2006-06-02 20:40:00,0.69298,0.69361,0.69275,0.69313,124200000.0
2006-06-02 20:45:00,0.69325,0.6937,0.69295,0.69346,163600000.0
2006-06-02 20:50:00,0.69335,0.69373,0.69304,0.69344,115400000.0
2006-06-02 20:55:00,0.69332,0.6938,0.69318,0.69368,182800000.0
2006-06-02 21:00:00,0.69313,0.69378,0.69313,0.69356,145600000.0
2006-06-02 21:05:00,0.69347,0.69376,0.69321,0.69321,148600000.0
2006-06-02 21:10:00,0.6933,0.69368,0.69303,0.69332,136000000.0
2006-06-02 21:15:00,0.69346,0.69374,0.69281,0.69324,80000000.0
2006-06-02 21:20:00,0.69343,0.69371,0.69317,0.69339,92800000.0
2006-06-02 21:30:00,0.6936,0.6936,0.69309,0.6933,25600000.0
2006-06-02 21:35:00,0.69331,0.69359,0.69301,0.69332,139200000.0
2006-06-02 21:40:00,0.69349,0.69357,0.69138,0.69298,71400000.0
2006-06-02 21:45:00,0.6936,0.6936,0.69299,0.69344,67200000.0
2006-06-02 21:50:00,0.69302,0.69349,0.69299,0.69334,30200000.0
2006-06-02 21:55:00,0.69303,0.69358,0.69204,0.69328,171200000.0
2006-06-02 22:00:00,0.69354,0.69378,0.69298,0.69358,121000000.0
2006-06-02 22:05:00,0.69361,0.69361,0.69281,0.693,151400000.0
2006-06-02 22:10:00,0.69335,0.6935,0.69286,0.69306,104000000.0
2006-06-02 22:15:00,0.69278,0.69313,0.69,0.691,38400000.0
2006-06-02 22:20:00,0.6931,0.69345,0.69285,0.69305,60800000.0
2006-06-02 22:25:00,0.6933,0.69338,0.69283,0.69303,48000000.0
2006-06-02 22:30:00,0.69292,0.69335,0.69279,0.69292,28800000.0
2006-06-02 22:35:00,0.69338,0.69338,0.69285,0.69337,42600000.0
2006-06-02 22:40:00,0.69332,0.69341,0.69293,0.69316,33600000.0
2006-06-02 22:45:00,0.69313,0.6934,0.69287,0.6934,33600000.0
2006-06-02 22:50:00,0.69313,0.69349,0.69291,0.69314,66000000.0
2006-06-02 22:55:00,0.69324,0.69355,0.69304,0.69327,52800000.0
2006-06-04 23:50:00,0.69357,0.69362,0.69307,0.69325,32000000.0
2006-06-04 23:55:00,0.6936,0.69401,0.69323,0.69401,57600000.0
2006-06-05 00:00:00,0.69409,0.6942,0.69372,0.69372,38400000.0
2006-06-05 00:05:00,0.6938,0.69444,0.69367,0.69387,125600000.0
2006-06-05 00:10:00,0.69431,0.69431,0.6934,0.69381,120000000.0
2006-06-05 00:15:00,0.69387,0.6946,0.69377,0.69458,140200000.0
2006-06-05 00:20:00,0.69465,0.69501,0.69426,0.69477,137000000.0
2006-06-05 00:25:00,0.69447,0.69473,0.69423,0.69425,60800000.0
2006-06-05 00:30:00,0.69471,0.69471,0.69361,0.69434,125800000.0
2006-06-05 00:35:00,0.6943,0.69491,0.69393,0.6947,195600000.0
2006-06-05 00:40:00,0.69427,0.69474,0.69376,0.6942,112000000.0
2006-06-05 00:45:00,0.69449,0.69498,0.69386,0.69495,133800000.0
2006-06-05 00:50:00,0.69471,0.69503,0.6945,0.69479,58000000.0
2006-06-05 00:55:00,0.69491,0.69491,0.69408,0.69435,102400000.0
2006-06-05 01:00:00,0.69474,0.69507,0.69423,0.695,211200000.0
2006-06-05 01:05:00,0.69502,0.69534,0.69446,0.69508,197200000.0
2006-06-05 01:10:00,0.69502,0.69534,0.69478,0.69496,72000000.0
2006-06-05 01:15:00,0.69488,0.69541,0.69485,0.69485,91200000.0
2006-06-05 01:20:00,0.69519,0.69614,0.69319,0.69586,148800000.0
2006-06-05 01:25:00,0.69612,0.69626,0.69561,0.69626,124800000.0
2006-06-05 01:30:00,0.69581,0.69629,0.69358,0.69587,126400000.0
2006-06-05 01:35:00,0.69619,0.69624,0.69523,0.69581,124200000.0
2006-06-05 01:40:00,0.69592,0.69631,0.69575,0.69582,60800000.0
2006-06-05 01:45:00,0.69608,0.69633,0.69585,0.69604,67200000.0
2006-06-05 01:50:00,0.69579,0.69623,0.69555,0.69585,33600000.0
2006-06-05 01:55:00,0.69564,0.69616,0.69564,0.69608,33600000.0
2006-06-05 02:00:00,0.69581,0.69607,0.69534,0.69558,105600000.0
2006-06-05 02:05:00,0.69552,0.69596,0.69522,0.69565,109200000.0
2006-06-05 02:10:00,0.69572,0.69623,0.69555,0.69599,147200000.0
2006-06-05 02:15:00,0.69619,0.69628,0.69564,0.6962,134400000.0
2006-06-05 02:20:00,0.69613,0.69618,0.69547,0.69591,140800000.0
2006-06-05 02:25:00,0.696,0.69618,0.69444,0.69592,148800000.0
2006-06-05 02:30:00,0.69543,0.69588,0.69443,0.69571,116200000.0
2006-06-05 02:35:00,0.69564,0.69579,0.69452,0.69546,184800000.0
2006-06-05 02:40:00,0.69547,0.69559,0.69235,0.69514,112000000.0
2006-06-05 02:45:00,0.69525,0.69571,0.69481,0.69516,106600000.0
2006-06-05 02:50:00,0.69513,0.69615,0.69513,0.69567,100800000.0
2006-06-05 02:55:00,0.69609,0.69623,0.69518,0.69572,124200000.0
2006-06-05 03:00:00,0.69546,0.69583,0.6953,0.69552,102400000.0
2006-06-05 03:05:00,0.6955,0.69598,0.69527,0.69549,72000000.0
2006-06-05 03:10:00,0.69547,0.69596,0.69546,0.69555,27200000.0
2006-06-05 03:15:00,0.69538,0.69637,0.69535,0.69602,124800000.0
2006-06-05 03:20:00,0.69622,0.69638,0.6959,0.69631,103400000.0
2006-06-05 03:25:00,0.69624,0.69624,0.69548,0.69597,105600000.0
2006-06-05 03:30:00,0.69561,0.69607,0.69558,0.69606,60800000.0
2006-06-05 03:35:00,0.696,0.69603,0.69546,0.69562,115200000.0
2006-06-05 03:40:00,0.69553,0.69596,0.69532,0.69572,129000000.0
2006-06-05 03:45:00,0.69558,0.69585,0.69535,0.69561,40000000.0
2006-06-05 03:50:00,0.69563,0.69586,0.69535,0.69568,35200000.0
2006-06-05 03:55:00,0.69554,0.69585,0.69524,0.69557,149000000.0
2006-06-05 04:00:00,0.69556,0.69586,0.69525,0.69586,97600000.0
2006-06-05 04:05:00,0.69562,0.69593,0.69475,0.69526,135400000.0
2006-06-05 04:10:00,0.6956,0.6956,0.69484,0.69551,100800000.0
2006-06-05 04:15:00,0.69524,0.69601,0.69524,0.69574,139200000.0
2006-06-05 04:20:00,0.69533,0.69584,0.69371,0.69557,73600000.0
2006-06-05 04:25:00,0.696,0.69601,0.69542,0.69601,72000000.0
2006-06-05 04:30:00,0.69555,0.6959,0.69518,0.69559,72000000.0
2006-06-05 04:35:00,0.69569,0.69593,0.6953,0.69569,157800000.0
2006-06-05 04:40:00,0.69567,0.69589,0.69526,0.69569,76800000.0
2006-06-05 04:45:00,0.69543,0.69589,0.6952,0.69564,91600000.0
2006-06-05 04:50:00,0.69522,0.69574,0.69518,0.69542,86800000.0
2006-06-05 04:55:00,0.69566,0.69566,0.69484,0.69538,158400000.0
2006-06-05 05:00:00,0.69515,0.69567,0.69383,0.69521,163200000.0
2006-06-05 05:05:00,0.69523,0.69561,0.69489,0.69518,100800000.0
2006-06-05 05:10:00,0.69553,0.69583,0.69506,0.69547,129600000.0
2006-06-05 05:15:00,0.69558,0.69626,0.69545,0.69601,99200000.0
2006-06-05 05:20:00,0.69577,0.69623,0.69559,0.69572,137600000.0
2006-06-05 05:25:00,0.69574,0.69631,0.69568,0.69626,91000000.0
2006-06-05 05:30:00,0.69626,0.69636,0.69586,0.69586,76800000.0
2006-06-05 05:35:00,0.69573,0.69631,0.69571,0.69627,116800000.0
2006-06-05 05:40:00,0.69563,0.69636,0.69272,0.69602,126800000.0
2006-06-05 05:50:00,0.69584,0.69631,0.69584,0.69601,48400000.0
2006-06-05 06:00:00,0.69592,0.69623,0.69571,0.69593,72000000.0
2006-06-05 06:05:00,0.69605,0.69636,0.69562,0.69615,106600000.0
2006-06-05 06:10:00,0.6959,0.69619,0.69564,0.69564,76800000.0
2006-06-05 06:20:00,0.69609,0.69628,0.69574,0.69581,70400000.0
2006-06-05 06:25:00,0.69628,0.69666,0.69587,0.6961,157800000.0
2006-06-05 06:30:00,0.69616,0.69661,0.69561,0.69625,145600000.0
2006-06-05 06:40:00,0.69613,0.69637,0.69586,0.69631,69800000.0
2006-06-05 06:45:00,0.69587,0.69633,0.69568,0.69576,123600000.0
2006-06-05 06:50:00,0.69595,0.69618,0.69549,0.69599,130000000.0
2006-06-05 06:55:00,0.69571,0.69621,0.69546,0.69586,137000000.0
2006-06-05 07:00:00,0.69595,0.69639,0.69575,0.69613,125200000.0
2006-06-05 07:05:00,0.69606,0.69652,0.69596,0.69609,70400000.0
2006-06-05 07:10:00,0.69622,0.69661,0.69611,0.69635,76800000.0
2006-06-05 07:15:00,0.6962,0.69663,0.69575,0.69588,139200000.0
2006-06-05 07:20:00,0.69631,0.69653,0.69591,0.69612,94400000.0
2006-06-05 07:25:00,0.69599,0.69646,0.69593,0.69613,48000000.0
2006-06-05 07:30:00,0.69629,0.69646,0.69583,0.69615,95400000.0
2006-06-05 07:40:00,0.69566,0.69637,0.69566,0.69582,141800000.0
2006-06-05 07:45:00,0.69591,0.69652,0.69556,0.69615,62400000.0
2006-06-05 07:50:00,0.69636,0.69685,0.69474,0.69677,100800000.0
2006-06-05 08:00:00,0.69642,0.69706,0.69616,0.69643,178000000.0
2006-06-05 08:05:00,0.69685,0.69716,0.69636,0.69657,124800000.0
2006-06-05 08:10:00,0.69613,0.6967,0.69599,0.69636,137000000.0
2006-06-05 08:15:00,0.6963,0.69655,0.69586,0.69647,184000000.0
2006-06-05 08:20:00,0.69639,0.69642,0.69579,0.69615,119800000.0
2006-06-05 08:25:00,0.69609,0.69633,0.69579,0.69605,110400000.0
2006-06-05 08:30:00,0.69624,0.69627,0.69568,0.69588,81600000.0
2006-06-05 08:35:00,0.69593,0.69641,0.69567,0.69613,120000000.0
2006-06-05 08:40:00,0.69593,0.69648,0.69587,0.69611,74000000.0
2006-06-05 08:45:00,0.69603,0.69622,0.6956,0.69598,105000000.0
2006-06-05 08:50:00,0.69571,0.69642,0.69566,0.6961,141800000.0
2006-06-05 08:55:00,0.69612,0.69659,0.69584,0.69654,81600000.0
2006-06-05 09:00:00,0.69605,0.69656,0.69578,0.69636,195600000.0
2006-06-05 09:05:00,0.6964,0.6964,0.69545,0.69594,148000000.0
2006-06-05 09:10:00,0.69549,0.69606,0.69524,0.69553,154400000.0
2006-06-05 09:15:00,0.69578,0.69605,0.69355,0.69547,111400000.0
2006-06-05 09:20:00,0.69536,0.69573,0.69474,0.69476,173000000.0
2006-06-05 09:25:00,0.69482,0.69518,0.69388,0.69415,181800000.0
2006-06-05 09:30:00,0.69445,0.6953,0.69414,0.69519,202400000.0
2006-06-05 09:35:00,0.69498,0.69584,0.69428,0.69559,133800000.0
2006-06-05 09:40:00,0.69541,0.69624,0.6938,0.69536,202600000.0
2006-06-05 09:45:00,0.69592,0.69674,0.69567,0.69627,202400000.0
2006-06-05 09:50:00,0.69605,0.69653,0.69502,0.69502,177600000.0
2006-06-05 09:55:00,0.69531,0.69542,0.69438,0.69471,197200000.0
2006-06-05 10:00:00,0.69499,0.69503,0.69415,0.69415,163000000.0
2006-06-05 10:05:00,0.69453,0.69492,0.69373,0.69428,187600000.0
2006-06-05 10:10:00,0.69485,0.69509,0.69439,0.69486,134400000.0
2006-06-05 10:15:00,0.69507,0.69528,0.69444,0.69464,158400000.0
2006-06-05 10:20:00,0.69469,0.69528,0.69294,0.69513,148800000.0
2006-06-05 10:25:00,0.69491,0.69527,0.69471,0.69497,148800000.0
2006-06-05 10:30:00,0.69479,0.69524,0.69384,0.6948,211200000.0
2006-06-05 10:35:00,0.69472,0.69503,0.69431,0.69448,192000000.0
2006-06-05 10:40:00,0.69462,0.69486,0.69363,0.69451,163200000.0
2006-06-05 10:45:00,0.69476,0.69499,0.69379,0.69445,206200000.0
2006-06-05 10:50:00,0.695,0.69509,0.69427,0.69509,163000000.0
2006-06-05 10:55:00,0.69479,0.69529,0.6944,0.69472,202400000.0
2006-06-05 11:00:00,0.69452,0.69489,0.69389,0.69425,194600000.0
2006-06-05 11:05:00,0.69443,0.69453,0.69372,0.69397,148600000.0
2006-06-05 11:10:00,0.69401,0.69442,0.69367,0.69393,206800000.0
2006-06-05 11:15:00,0.69409,0.69431,0.69384,0.69424,33600000.0
2006-06-05 11:20:00,0.69374,0.69432,0.69323,0.69341,124800000.0
2006-06-05 11:25:00,0.6937,0.69396,0.69245,0.69294,166800000.0
2006-06-05 11:30:00,0.69285,0.69376,0.69255,0.69325,120000000.0
2006-06-05 11:35:00,0.69371,0.69371,0.69286,0.69296,153600000.0
2006-06-05 11:40:00,0.69314,0.69346,0.69261,0.69311,136000000.0
2006-06-05 11:45:00,0.69306,0.69341,0.6926,0.69277,120000000.0
2006-06-05 11:50:00,0.69278,0.6931,0.69023,0.69237,172800000.0
2006-06-05 11:55:00,0.6924,0.69323,0.6922,0.69296,144000000.0
2006-06-05 12:00:00,0.69263,0.69353,0.69038,0.69332,225000000.0
2006-06-05 12:05:00,0.693,0.69382,0.69275,0.69345,163200000.0
2006-06-05 12:10:00,0.69373,0.69392,0.69325,0.69352,172800000.0
2006-06-05 12:15:00,0.69356,0.69415,0.69327,0.69399,221000000.0
2006-06-05 12:20:00,0.69399,0.69399,0.69138,0.69332,78400000.0
2006-06-05 12:25:00,0.69351,0.69378,0.69319,0.69351,72000000.0
2006-06-05 12:30:00,0.69383,0.69418,0.69336,0.69375,148800000.0
2006-06-05 12:35:00,0.69384,0.69411,0.69348,0.69377,147200000.0
2006-06-05 12:40:00,0.69373,0.69416,0.69336,0.69383,138400000.0
2006-06-05 12:45:00,0.69378,0.69398,0.69331,0.69398,104800000.0
2006-06-05 12:50:00,0.69367,0.6941,0.69311,0.6938,124800000.0
2006-06-05 12:55:00,0.69385,0.69461,0.69332,0.69402,139200000.0
2006-06-05 13:00:00,0.69429,0.69472,0.69285,0.69373,181800000.0
2006-06-05 13:05:00,0.69416,0.69416,0.69359,0.69384,62400000.0
2006-06-05 13:10:00,0.69409,0.69453,0.69374,0.69443,156800000.0
2006-06-05 13:15:00,0.69412,0.6944,0.69369,0.6943,167400000.0
2006-06-05 13:20:00,0.69376,0.69429,0.69369,0.69405,114400000.0
2006-06-05 13:25:00,0.69417,0.69426,0.69347,0.69373,187600000.0
2006-06-05 13:30:00,0.69385,0.69456,0.69342,0.69447,153600000.0
2006-06-05 13:35:00,0.69429,0.6946,0.69344,0.69405,158200000.0
2006-06-05 13:40:00,0.69399,0.69483,0.69396,0.69454,207600000.0
2006-06-05 13:45:00,0.69472,0.69508,0.69416,0.6949,397400000.0
2006-06-05 13:50:00,0.69465,0.69486,0.69266,0.69394,254600000.0
2006-06-05 13:55:00,0.69468,0.69492,0.69417,0.6949,201400000.0
2006-06-05 14:00:00,0.69453,0.69534,0.69445,0.69479,264400000.0
2006-06-05 14:05:00,0.69505,0.69505,0.69414,0.69429,245200000.0
2006-06-05 14:10:00,0.69482,0.69489,0.69419,0.69439,120000000.0
2006-06-05 14:15:00,0.69485,0.69498,0.69389,0.69447,168000000.0
2006-06-05 14:20:00,0.69437,0.69496,0.69405,0.69454,280000000.0
2006-06-05 14:25:00,0.69482,0.69505,0.69439,0.69485,617800000.0
2006-06-05 14:30:00,0.6949,0.69525,0.69442,0.69525,269200000.0
2006-06-05 14:35:00,0.69476,0.69612,0.69475,0.69576,370800000.0
2006-06-05 14:40:00,0.69596,0.69637,0.69565,0.69586,484200000.0
2006-06-05 14:45:00,0.69621,0.6968,0.69583,0.69611,295400000.0
2006-06-05 14:50:00,0.69651,0.69693,0.69606,0.69628,357600000.0
2006-06-05 14:55:00,0.69629,0.69656,0.69511,0.69599,264000000.0
2006-06-05 15:00:00,0.69582,0.6964,0.6955,0.69617,328000000.0
2006-06-05 15:05:00,0.69595,0.69615,0.69522,0.69581,241000000.0
2006-06-05 15:10:00,0.69517,0.69599,0.69517,0.69592,451200000.0
2006-06-05 15:15:00,0.69579,0.69665,0.6933,0.69631,216000000.0
2006-06-05 15:20:00,0.696,0.69625,0.69523,0.69533,329000000.0
2006-06-05 15:25:00,0.69544,0.69617,0.69544,0.69577,322200000.0
2006-06-05 15:30:00,0.6924,0.69609,0.69181,0.69523,345400000.0
2006-06-05 15:35:00,0.69517,0.69579,0.69483,0.69554,429800000.0
2006-06-05 15:40:00,0.69548,0.69591,0.69501,0.69552,251600000.0
2006-06-05 15:45:00,0.69534,0.69573,0.695,0.69515,368400000.0
2006-06-05 15:50:00,0.69523,0.69525,0.69451,0.69493,201000000.0
2006-06-05 15:55:00,0.6951,0.69565,0.69467,0.69515,274000000.0
2006-06-05 16:00:00,0.69501,0.69616,0.69468,0.69591,492200000.0
2006-06-05 16:05:00,0.69556,0.69609,0.69532,0.69583,562800000.0
2006-06-05 16:10:00,0.69542,0.69594,0.6941,0.69569,427000000.0
2006-06-05 16:15:00,0.69565,0.69635,0.69533,0.69572,397800000.0
2006-06-05 16:20:00,0.6958,0.69651,0.69568,0.69601,420000000.0
2006-06-05 16:25:00,0.69597,0.69694,0.69556,0.69666,287800000.0
2006-06-05 16:30:00,0.69676,0.69729,0.69639,0.69668,744400000.0
2006-06-05 16:35:00,0.69656,0.69714,0.69623,0.69682,547400000.0
2006-06-05 16:40:00,0.69694,0.69751,0.69676,0.69703,408000000.0
2006-06-05 16:45:00,0.69671,0.69721,0.69645,0.69687,778600000.0
2006-06-05 16:50:00,0.6968,0.69706,0.69626,0.69642,591800000.0
2006-06-05 16:55:00,0.69641,0.69667,0.69543,0.69606,604400000.0
2006-06-05 17:00:00,0.6961,0.6967,0.69586,0.69633,572000000.0
2006-06-05 17:05:00,0.69631,0.69661,0.69577,0.69577,446200000.0
2006-06-05 17:10:00,0.69642,0.69656,0.69586,0.69616,540400000.0
2006-06-05 17:15:00,0.69608,0.69645,0.6955,0.69596,508000000.0
2006-06-05 17:20:00,0.69595,0.69595,0.69502,0.69546,142800000.0
2006-06-05 17:25:00,0.69544,0.69644,0.69492,0.69638,411000000.0
2006-06-05 17:30:00,0.6961,0.69666,0.6957,0.69626,480400000.0
2006-06-05 17:35:00,0.69632,0.69689,0.69591,0.69625,814600000.0
2006-06-05 17:40:00,0.69669,0.69696,0.69605,0.69671,284000000.0
2006-06-05 17:45:00,0.69692,0.69703,0.69632,0.69688,654600000.0
2006-06-05 17:50:00,0.69687,0.69728,0.69668,0.69683,419200000.0
2006-06-05 17:55:00,0.69695,0.6972,0.69647,0.69647,326200000.0
2006-06-05 18:10:00,0.69677,0.69685,0.69636,0.69636,48000000.0
2006-06-05 18:25:00,0.69666,0.69674,0.69559,0.69653,302400000.0
2006-06-05 18:30:00,0.69615,0.69678,0.6941,0.69646,250000000.0
2006-06-05 18:35:00,0.69638,0.69738,0.69546,0.6972,295800000.0
2006-06-05 18:40:00,0.69735,0.69735,0.69564,0.69707,72000000.0
2006-06-05 18:45:00,0.69678,0.69736,0.6947,0.69684,353400000.0
2006-06-05 18:50:00,0.69727,0.69727,0.69662,0.69674,33600000.0
2006-06-05 18:55:00,0.69723,0.69723,0.69644,0.69696,100200000.0
2006-06-05 19:00:00,0.69639,0.69698,0.69618,0.69694,159600000.0
2006-06-05 19:05:00,0.69673,0.697,0.69574,0.69638,345600000.0
2006-06-05 19:10:00,0.69611,0.69656,0.69588,0.69642,244200000.0
2006-06-05 19:15:00,0.69607,0.69654,0.69576,0.69579,144000000.0
2006-06-05 19:20:00,0.69634,0.69654,0.69577,0.69651,190800000.0
2006-06-05 19:25:00,0.69611,0.69677,0.69596,0.69677,113600000.0
2006-06-05 19:30:00,0.6965,0.69801,0.69622,0.69797,198800000.0
2006-06-05 19:35:00,0.69798,0.69798,0.69654,0.69681,136400000.0
2006-06-05 19:40:00,0.69682,0.69733,0.69648,0.69694,205200000.0
2006-06-05 19:45:00,0.69693,0.69755,0.69671,0.69703,150400000.0
2006-06-05 19:50:00,0.69764,0.69807,0.69727,0.69785,177600000.0
2006-06-05 19:55:00,0.69773,0.69847,0.69714,0.69717,148800000.0
2006-06-05 20:00:00,0.69741,0.69871,0.69557,0.6985,196600000.0
2006-06-05 20:05:00,0.69848,0.69875,0.69813,0.69835,80000000.0
2006-06-05 20:10:00,0.69817,0.69882,0.6979,0.6988,189200000.0
2006-06-05 20:15:00,0.69868,0.69899,0.69825,0.69858,203200000.0
2006-06-05 20:20:00,0.69824,0.6993,0.69674,0.69822,161000000.0
2006-06-05 20:25:00,0.69781,0.69848,0.6978,0.69796,98000000.0
2006-06-05 20:30:00,0.69837,0.6987,0.69793,0.69842,168000000.0
2006-06-05 20:35:00,0.69814,0.69855,0.69773,0.69805,161600000.0
2006-06-05 20:40:00,0.69838,0.69871,0.69793,0.69813,155400000.0
2006-06-05 20:45:00,0.69802,0.69873,0.69785,0.69831,186000000.0
2006-06-05 20:50:00,0.69818,0.69882,0.6961,0.69878,174200000.0
2006-06-05 20:55:00,0.69873,0.69885,0.69812,0.69854,182400000.0
2006-06-05 21:00:00,0.69847,0.69853,0.69763,0.69786,136400000.0
2006-06-05 21:05:00,0.69756,0.69813,0.6975,0.69783,187000000.0
2006-06-05 21:10:00,0.69784,0.69821,0.69758,0.69821,139200000.0
2006-06-05 21:15:00,0.69781,0.69821,0.69735,0.69782,155200000.0
2006-06-05 21:20:00,0.69774,0.69817,0.69676,0.6981,96000000.0
2006-06-05 21:25:00,0.69762,0.69829,0.69756,0.69824,87400000.0
2006-06-05 21:30:00,0.69823,0.69856,0.69786,0.69807,108200000.0
2006-06-05 21:35:00,0.69823,0.69855,0.69795,0.69827,91200000.0
2006-06-05 21:40:00,0.69825,0.69866,0.69807,0.69828,99600000.0
2006-06-05 21:45:00,0.69823,0.69898,0.69737,0.69865,160000000.0
2006-06-05 21:50:00,0.69897,0.69897,0.69827,0.69886,96000000.0
2006-06-05 21:55:00,0.69883,0.69893,0.69845,0.69849,33600000.0
2006-06-05 22:00:00,0.69875,0.69971,0.69848,0.69913,158400000.0
2006-06-05 22:05:00,0.69943,0.70035,0.69893,0.70027,198400000.0
2006-06-05 22:10:00,0.69982,0.70066,0.69982,0.70027,162000000.0
2006-06-05 22:15:00,0.7001,0.70061,0.69717,0.70018,126800000.0
2006-06-05 22:20:00,0.70007,0.70099,0.69997,0.70073,177400000.0
2006-06-05 22:25:00,0.70086,0.70088,0.6993,0.70048,109200000.0
2006-06-05 22:30:00,0.70039,0.70065,0.6998,0.70059,99200000.0
2006-06-05 22:35:00,0.70015,0.7006,0.69995,0.70043,140800000.0
2006-06-05 22:40:00,0.70021,0.70081,0.69998,0.70053,142400000.0
2006-06-05 22:45:00,0.70079,0.70084,0.69995,0.70083,110400000.0
2006-06-05 22:50:00,0.70078,0.70098,0.70011,0.70091,134800000.0
2006-06-05 22:55:00,0.70098,0.70131,0.70059,0.70097,126000000.0
2006-06-05 23:25:00,0.70087,0.70115,0.70033,0.70051,59000000.0
2006-06-05 23:30:00,0.69999,0.70042,0.69781,0.69797,174400000.0
2006-06-05 23:35:00,0.6984,0.69846,0.69693,0.69806,118400000.0
2006-06-05 23:50:00,0.69811,0.69811,0.69744,0.69757,38400000.0
2006-06-05 23:55:00,0.69698,0.69747,0.69695,0.69717,32000000.0
2006-06-06 00:00:00,0.69739,0.69783,0.69686,0.69782,148800000.0
2006-06-06 00:05:00,0.69755,0.69797,0.69736,0.6976,86400000.0
2006-06-06 00:15:00,0.69783,0.69836,0.6976,0.69805,104400000.0
2006-06-06 00:20:00,0.69802,0.69852,0.6978,0.6985,132800000.0
2006-06-06 00:25:00,0.69815,0.69858,0.69795,0.69828,52800000.0
2006-06-06 00:30:00,0.69812,0.69866,0.69805,0.6984,124800000.0
2006-06-06 00:35:00,0.69802,0.69868,0.69802,0.6982,86400000.0
2006-06-06 00:40:00,0.6984,0.69844,0.69797,0.69801,64000000.0
2006-06-06 00:45:00,0.69823,0.69851,0.69744,0.69801,167800000.0
2006-06-06 00:50:00,0.69795,0.69818,0.69762,0.69787,67200000.0
2006-06-06 01:00:00,0.69759,0.69831,0.69759,0.69802,115200000.0
2006-06-06 01:05:00,0.69837,0.69863,0.69663,0.69852,181800000.0
2006-06-06 01:10:00,0.69819,0.69866,0.69795,0.69862,175800000.0
2006-06-06 01:15:00,0.69833,0.69881,0.69815,0.69854,83200000.0
2006-06-06 01:20:00,0.69868,0.69908,0.69576,0.69908,86400000.0
2006-06-06 01:25:00,0.69892,0.69892,0.69798,0.69834,86400000.0
2006-06-06 01:30:00,0.69855,0.6987,0.69611,0.69836,137000000.0
2006-06-06 01:35:00,0.69817,0.69877,0.69781,0.69839,136000000.0
2006-06-06 01:40:00,0.69872,0.69889,0.69831,0.69848,135400000.0
2006-06-06 01:45:00,0.69835,0.69911,0.69832,0.69884,80000000.0
2006-06-06 01:50:00,0.69859,0.69896,0.69839,0.69847,36800000.0
2006-06-06 01:55:00,0.6985,0.6988,0.69794,0.69822,52800000.0
2006-06-06 02:00:00,0.69807,0.69849,0.6979,0.69845,94400000.0
2006-06-06 02:05:00,0.69866,0.69894,0.69824,0.69827,126400000.0
2006-06-06 02:10:00,0.69858,0.69887,0.69828,0.69831,123000000.0
2006-06-06 02:15:00,0.69849,0.69885,0.69829,0.6983,72000000.0
2006-06-06 02:20:00,0.69869,0.69869,0.69812,0.69858,72000000.0
2006-06-06 02:25:00,0.6984,0.69865,0.69695,0.69794,131200000.0
2006-06-06 02:30:00,0.69805,0.69839,0.69741,0.69827,122600000.0
2006-06-06 02:35:00,0.69832,0.69837,0.69766,0.69808,172200000.0
2006-06-06 02:40:00,0.69812,0.69812,0.69762,0.69765,33600000.0
2006-06-06 02:45:00,0.69778,0.69803,0.69689,0.69742,112400000.0
2006-06-06 02:50:00,0.69719,0.69766,0.69709,0.69736,105600000.0
2006-06-06 02:55:00,0.69761,0.69797,0.69715,0.69722,177600000.0
2006-06-06 03:00:00,0.69732,0.69767,0.69686,0.69743,102400000.0
2006-06-06 03:05:00,0.6971,0.69749,0.69639,0.69643,129000000.0
2006-06-06 03:10:00,0.69645,0.69696,0.6962,0.69661,159400000.0
2006-06-06 03:15:00,0.69649,0.69707,0.69404,0.69669,140800000.0
2006-06-06 03:20:00,0.69669,0.69733,0.69652,0.69703,100200000.0
2006-06-06 03:25:00,0.69695,0.69721,0.69641,0.69641,145600000.0
2006-06-06 03:30:00,0.69663,0.69713,0.69386,0.69664,124800000.0
2006-06-06 03:35:00,0.69655,0.69723,0.69637,0.69672,141600000.0
2006-06-06 03:40:00,0.69708,0.69758,0.69689,0.69713,146000000.0
2006-06-06 03:45:00,0.69707,0.69745,0.69657,0.69697,159200000.0
2006-06-06 03:50:00,0.69694,0.69694,0.69639,0.69657,24000000.0
2006-06-06 03:55:00,0.69627,0.69674,0.69609,0.69647,105600000.0
2006-06-06 04:00:00,0.69588,0.69654,0.69588,0.69649,52800000.0
2006-06-06 04:05:00,0.69638,0.69672,0.6962,0.69669,66600000.0
2006-06-06 04:10:00,0.69634,0.69691,0.69618,0.69654,88800000.0
2006-06-06 04:15:00,0.69673,0.69694,0.69625,0.69664,117200000.0
2006-06-06 04:20:00,0.6967,0.69698,0.69639,0.69641,100800000.0
2006-06-06 04:25:00,0.69665,0.69696,0.69636,0.69665,89600000.0
2006-06-06 04:30:00,0.69696,0.69705,0.69636,0.69695,134400000.0
2006-06-06 04:35:00,0.69628,0.69688,0.69572,0.69647,115200000.0
2006-06-06 04:40:00,0.69647,0.69652,0.69591,0.69612,182200000.0
2006-06-06 04:45:00,0.69595,0.69626,0.69495,0.69522,222800000.0
2006-06-06 04:50:00,0.69535,0.69616,0.69507,0.69545,161600000.0
2006-06-06 04:55:00,0.69538,0.69578,0.69485,0.69578,148800000.0
2006-06-06 05:00:00,0.69524,0.69565,0.69488,0.69523,99200000.0
2006-06-06 05:05:00,0.69528,0.69568,0.69475,0.69534,131200000.0
2006-06-06 05:10:00,0.69565,0.69609,0.6953,0.69541,113600000.0
2006-06-06 05:15:00,0.69573,0.69612,0.69449,0.69591,89600000.0
2006-06-06 05:20:00,0.69602,0.69636,0.69561,0.69587,125200000.0
2006-06-06 05:25:00,0.69572,0.69647,0.69538,0.69628,105600000.0
2006-06-06 05:30:00,0.69639,0.6964,0.69558,0.69588,133800000.0
2006-06-06 05:35:00,0.69615,0.69627,0.69562,0.69604,141800000.0
2006-06-06 05:40:00,0.69585,0.6964,0.69574,0.69631,96000000.0
2006-06-06 05:45:00,0.69609,0.69634,0.69557,0.69602,153600000.0
2006-06-06 05:50:00,0.69602,0.69608,0.69542,0.69562,100800000.0
2006-06-06 05:55:00,0.69568,0.69605,0.69539,0.69564,94400000.0
2006-06-06 06:00:00,0.69566,0.69603,0.69537,0.696,72000000.0
2006-06-06 06:05:00,0.69567,0.69598,0.69536,0.69574,38400000.0
2006-06-06 06:10:00,0.69561,0.69604,0.69542,0.69542,113600000.0
2006-06-06 06:15:00,0.69576,0.69591,0.69524,0.69545,100200000.0
2006-06-06 06:20:00,0.69542,0.69593,0.69538,0.69583,108800000.0
2006-06-06 06:25:00,0.69532,0.69595,0.69529,0.69595,101200000.0
2006-06-06 06:30:00,0.6956,0.69602,0.69547,0.69573,32000000.0
2006-06-06 06:35:00,0.69588,0.69647,0.69565,0.69587,166400000.0
2006-06-06 06:40:00,0.69615,0.69639,0.69556,0.6956,113000000.0
2006-06-06 06:45:00,0.69569,0.69614,0.6956,0.69602,69800000.0
2006-06-06 06:50:00,0.69601,0.69616,0.69543,0.69573,119800000.0
2006-06-06 06:55:00,0.69534,0.69607,0.69504,0.69544,126400000.0
2006-06-06 07:00:00,0.69584,0.69624,0.69562,0.69594,138000000.0
2006-06-06 07:05:00,0.69562,0.69632,0.69558,0.69607,172200000.0
2006-06-06 07:10:00,0.69581,0.69614,0.69581,0.69614,25000000.0
2006-06-06 07:15:00,0.69632,0.69632,0.69567,0.69629,104000000.0
2006-06-06 07:20:00,0.69607,0.6963,0.6949,0.69616,94400000.0
2006-06-06 07:25:00,0.69597,0.69653,0.69577,0.69622,111400000.0
2006-06-06 07:30:00,0.69636,0.69651,0.69563,0.69603,109800000.0
2006-06-06 07:35:00,0.69619,0.69656,0.69591,0.69656,104000000.0
2006-06-06 07:40:00,0.69623,0.6966,0.69594,0.69603,109200000.0
2006-06-06 07:45:00,0.69632,0.69699,0.69492,0.69594,184400000.0
2006-06-06 07:50:00,0.69628,0.6965,0.69425,0.69612,144000000.0
2006-06-06 07:55:00,0.696,0.69697,0.69597,0.69653,144000000.0
2006-06-06 08:00:00,0.69629,0.69718,0.69629,0.69698,172600000.0
2006-06-06 08:05:00,0.69708,0.69758,0.69664,0.69758,129600000.0
2006-06-06 08:10:00,0.69726,0.69762,0.69688,0.6973,128000000.0
2006-06-06 08:15:00,0.69717,0.69755,0.69684,0.69703,179200000.0
2006-06-06 08:20:00,0.69689,0.69802,0.6958,0.69756,172800000.0
2006-06-06 08:25:00,0.69734,0.6976,0.69688,0.69723,143400000.0
2006-06-06 08:30:00,0.6971,0.69803,0.69708,0.69741,206400000.0
2006-06-06 08:35:00,0.69767,0.69781,0.69713,0.69717,151200000.0
2006-06-06 08:40:00,0.69761,0.69815,0.6969,0.69773,203200000.0
2006-06-06 08:45:00,0.69743,0.69808,0.69718,0.69778,140000000.0
2006-06-06 08:50:00,0.6978,0.69893,0.69642,0.69893,161400000.0
2006-06-06 08:55:00,0.69863,0.69898,0.69614,0.69863,170600000.0
2006-06-06 09:00:00,0.69869,0.69908,0.69828,0.69893,193000000.0
2006-06-06 09:05:00,0.69851,0.69881,0.69816,0.69838,159800000.0
2006-06-06 09:10:00,0.69815,0.69842,0.69732,0.69788,187200000.0
2006-06-06 09:15:00,0.69785,0.69818,0.69653,0.69818,179200000.0
2006-06-06 09:20:00,0.69811,0.69832,0.69737,0.69832,105600000.0
2006-06-06 09:25:00,0.69806,0.69882,0.6978,0.6986,182400000.0
2006-06-06 09:30:00,0.69826,0.69888,0.69797,0.69885,148800000.0
2006-06-06 09:35:00,0.69866,0.69955,0.69795,0.69928,168000000.0
2006-06-06 09:40:00,0.69917,0.69969,0.69684,0.6996,216000000.0
2006-06-06 09:45:00,0.69958,0.69961,0.69889,0.69907,197200000.0
2006-06-06 09:50:00,0.69933,0.69958,0.69896,0.6994,144000000.0
2006-06-06 09:55:00,0.69935,0.69966,0.69877,0.69936,195000000.0
2006-06-06 10:00:00,0.69941,0.69965,0.69885,0.69913,210600000.0
2006-06-06 10:05:00,0.69932,0.69997,0.69879,0.69932,225000000.0
2006-06-06 10:10:00,0.69962,0.69996,0.69917,0.69943,168000000.0
2006-06-06 10:15:00,0.69944,0.7,0.69899,0.69904,190800000.0
2006-06-06 10:20:00,0.69949,0.6997,0.69668,0.69966,202000000.0
2006-06-06 10:25:00,0.69966,0.69971,0.69895,0.69957,187200000.0
2006-06-06 10:30:00,0.69923,0.69996,0.69897,0.69961,158400000.0
2006-06-06 10:35:00,0.69963,0.69989,0.69916,0.69943,108800000.0
2006-06-06 10:40:00,0.69963,0.69963,0.69862,0.69919,110400000.0
2006-06-06 10:45:00,0.69938,0.69965,0.69881,0.69943,206400000.0
2006-06-06 10:50:00,0.69945,0.69974,0.69901,0.69925,202000000.0
2006-06-06 10:55:00,0.6991,0.69972,0.69899,0.69958,166800000.0
2006-06-06 11:00:00,0.69953,0.69979,0.69897,0.6996,162000000.0
2006-06-06 11:05:00,0.69949,0.69965,0.69656,0.69965,192000000.0
2006-06-06 11:10:00,0.69941,0.70021,0.69909,0.69964,205800000.0
2006-06-06 11:15:00,0.69977,0.70007,0.69906,0.69938,159200000.0
2006-06-06 11:20:00,0.69941,0.69945,0.69765,0.69831,197200000.0
2006-06-06 11:25:00,0.69848,0.69903,0.69814,0.69877,139600000.0
2006-06-06 11:30:00,0.69876,0.69876,0.69781,0.69836,149600000.0
2006-06-06 11:35:00,0.69796,0.6985,0.69742,0.69757,192400000.0
2006-06-06 11:40:00,0.69782,0.69829,0.69693,0.69772,102400000.0
2006-06-06 11:45:00,0.69762,0.69822,0.6974,0.69762,158200000.0
2006-06-06 11:50:00,0.69774,0.69823,0.69627,0.69791,177600000.0
2006-06-06 11:55:00,0.69791,0.69824,0.69727,0.69788,109800000.0
2006-06-06 12:00:00,0.69775,0.69834,0.69542,0.69712,225600000.0
2006-06-06 12:05:00,0.69714,0.6979,0.69714,0.6979,144000000.0
2006-06-06 12:10:00,0.69767,0.69805,0.69749,0.69789,220800000.0
2006-06-06 12:15:00,0.69743,0.69791,0.69673,0.69708,219200000.0
2006-06-06 12:20:00,0.69684,0.6974,0.69418,0.69721,198400000.0
2006-06-06 12:25:00,0.69708,0.69727,0.69465,0.69667,181200000.0
2006-06-06 12:30:00,0.69711,0.69715,0.69629,0.69653,144000000.0
2006-06-06 12:35:00,0.69648,0.69734,0.69623,0.69687,153600000.0
2006-06-06 12:40:00,0.69709,0.69768,0.6966,0.69736,215800000.0
2006-06-06 12:45:00,0.69674,0.69734,0.69674,0.69703,105600000.0
2006-06-06 12:50:00,0.69699,0.69723,0.69643,0.69697,159200000.0
2006-06-06 12:55:00,0.69701,0.69774,0.69666,0.69734,172800000.0
2006-06-06 13:00:00,0.69754,0.6978,0.69675,0.69728,144400000.0
2006-06-06 13:05:00,0.69752,0.69882,0.69715,0.69852,216400000.0
2006-06-06 13:10:00,0.69883,0.6989,0.69807,0.69888,196800000.0
2006-06-06 13:15:00,0.69844,0.69879,0.69793,0.69807,162000000.0
2006-06-06 13:20:00,0.6985,0.69873,0.69781,0.69826,153000000.0
2006-06-06 13:25:00,0.69782,0.69841,0.69738,0.69766,195600000.0
2006-06-06 13:30:00,0.6981,0.6986,0.69746,0.69798,198400000.0
2006-06-06 13:35:00,0.69865,0.69901,0.69809,0.69901,206400000.0
2006-06-06 13:40:00,0.69867,0.699,0.69838,0.69845,77200000.0
2006-06-06 13:45:00,0.69867,0.69867,0.69759,0.69841,249600000.0
2006-06-06 13:50:00,0.69803,0.69867,0.69666,0.69856,129600000.0
2006-06-06 13:55:00,0.69848,0.69848,0.69749,0.69793,167400000.0
2006-06-06 14:00:00,0.69775,0.70016,0.69765,0.69969,272800000.0
2006-06-06 14:05:00,0.70012,0.70054,0.69896,0.69928,244800000.0
2006-06-06 14:10:00,0.69919,0.69919,0.698,0.69838,288200000.0
2006-06-06 14:15:00,0.69839,0.69965,0.69828,0.69941,264400000.0
2006-06-06 14:20:00,0.69906,0.70013,0.69897,0.69949,282000000.0
2006-06-06 14:25:00,0.69898,0.70012,0.69896,0.70004,618600000.0
2006-06-06 14:30:00,0.69977,0.70061,0.69977,0.70012,269200000.0
2006-06-06 14:35:00,0.70008,0.70039,0.6996,0.69996,382400000.0
2006-06-06 14:40:00,0.70025,0.70082,0.70002,0.70037,485200000.0
2006-06-06 14:45:00,0.70051,0.70173,0.70002,0.70147,295800000.0
2006-06-06 14:50:00,0.70111,0.7017,0.70071,0.70127,358800000.0
2006-06-06 14:55:00,0.70149,0.70198,0.70125,0.70136,262800000.0
2006-06-06 15:00:00,0.70172,0.70178,0.70056,0.7007,325800000.0
2006-06-06 15:05:00,0.70056,0.70156,0.70019,0.70118,237600000.0
2006-06-06 15:10:00,0.70092,0.7013,0.7004,0.70064,451200000.0
2006-06-06 15:15:00,0.70097,0.70137,0.69937,0.70079,224800000.0
2006-06-06 15:20:00,0.70095,0.7013,0.70051,0.70051,322000000.0
2006-06-06 15:25:00,0.70104,0.70157,0.69924,0.70089,412800000.0
2006-06-06 15:30:00,0.69806,0.70178,0.69806,0.70097,406200000.0
2006-06-06 15:35:00,0.70124,0.70134,0.70061,0.70134,427400000.0
2006-06-06 15:40:00,0.70102,0.70211,0.70078,0.70195,287200000.0
2006-06-06 15:45:00,0.7011,0.70262,0.7009,0.70236,370000000.0
2006-06-06 15:50:00,0.70231,0.70256,0.70167,0.70228,354600000.0
2006-06-06 15:55:00,0.70263,0.70267,0.70157,0.70187,273000000.0
2006-06-06 16:00:00,0.70165,0.70204,0.70076,0.70171,494600000.0
2006-06-06 16:05:00,0.70127,0.70163,0.70044,0.70048,436600000.0
2006-06-06 16:10:00,0.70063,0.70119,0.69967,0.7009,427600000.0
2006-06-06 16:15:00,0.70104,0.70149,0.70061,0.7014,397800000.0
2006-06-06 16:20:00,0.70115,0.70173,0.70078,0.70146,405200000.0
2006-06-06 16:25:00,0.70155,0.70155,0.70074,0.7011,288400000.0
2006-06-06 16:30:00,0.70152,0.70165,0.70094,0.70157,742600000.0
2006-06-06 16:35:00,0.7013,0.70227,0.7013,0.70197,544400000.0
2006-06-06 16:40:00,0.70217,0.70258,0.70163,0.70249,408400000.0
2006-06-06 16:45:00,0.70238,0.70273,0.70163,0.70205,773400000.0
2006-06-06 16:50:00,0.70149,0.70199,0.70092,0.70131,596000000.0
2006-06-06 16:55:00,0.70145,0.70209,0.70122,0.70198,610600000.0
2006-06-06 17:00:00,0.7015,0.70203,0.70104,0.70141,710000000.0
2006-06-06 17:05:00,0.7014,0.70164,0.70085,0.70159,498000000.0
2006-06-06 17:10:00,0.70172,0.70186,0.70102,0.7012,542400000.0
2006-06-06 17:15:00,0.70087,0.70136,0.7004,0.70091,509200000.0
2006-06-06 17:20:00,0.70097,0.70101,0.70017,0.70025,277600000.0
2006-06-06 17:25:00,0.70043,0.7009,0.7,0.70064,412800000.0
2006-06-06 17:30:00,0.70059,0.70059,0.69956,0.69984,474800000.0
2006-06-06 17:35:00,0.69991,0.70017,0.69843,0.69904,813400000.0
2006-06-06 17:40:00,0.69924,0.70037,0.69902,0.70037,302800000.0
2006-06-06 17:45:00,0.69985,0.70023,0.69924,0.69997,649400000.0
2006-06-06 17:50:00,0.69948,0.7001,0.69929,0.69961,259000000.0
2006-06-06 17:55:00,0.70002,0.70043,0.69967,0.69986,860600000.0
2006-06-06 18:00:00,0.70008,0.70025,0.69824,0.69843,589200000.0
2006-06-06 18:05:00,0.69869,0.69891,0.69808,0.69849,983000000.0
2006-06-06 18:10:00,0.69861,0.69944,0.69839,0.69885,316800000.0
2006-06-06 18:15:00,0.69878,0.69922,0.6971,0.69823,350400000.0
2006-06-06 18:20:00,0.69843,0.69882,0.69766,0.69823,469200000.0
2006-06-06 18:25:00,0.69849,0.69867,0.69781,0.69835,194000000.0
2006-06-06 18:30:00,0.69839,0.6992,0.69661,0.69914,206800000.0
2006-06-06 18:35:00,0.69895,0.69976,0.6979,0.69942,300200000.0
2006-06-06 18:40:00,0.69942,0.69963,0.69901,0.69943,153600000.0
2006-06-06 18:45:00,0.69898,0.69951,0.69778,0.69857,354600000.0
2006-06-06 18:50:00,0.69814,0.69865,0.69781,0.69842,176800000.0
2006-06-06 18:55:00,0.69814,0.69839,0.69752,0.69823,245800000.0
2006-06-06 19:00:00,0.69824,0.69907,0.69776,0.6988,163600000.0
2006-06-06 19:05:00,0.69902,0.69952,0.69847,0.69924,507200000.0
2006-06-06 19:10:00,0.69872,0.69966,0.69872,0.69962,232400000.0
2006-06-06 19:15:00,0.69958,0.69969,0.69897,0.69916,173200000.0
2006-06-06 19:20:00,0.69941,0.69971,0.69908,0.6996,192000000.0
2006-06-06 19:25:00,0.69935,0.69971,0.69904,0.69928,185000000.0
2006-06-06 19:30:00,0.69877,0.69931,0.69859,0.69898,156800000.0
2006-06-06 19:35:00,0.69895,0.69895,0.69816,0.69845,148800000.0
2006-06-06 19:40:00,0.69861,0.69895,0.69792,0.69861,204000000.0
2006-06-06 19:45:00,0.69863,0.69895,0.69801,0.69824,162800000.0
2006-06-06 19:50:00,0.69835,0.69867,0.69805,0.69838,105600000.0
2006-06-06 19:55:00,0.69874,0.69878,0.69813,0.69852,151200000.0
2006-06-06 20:00:00,0.69848,0.69909,0.69573,0.69873,193000000.0
2006-06-06 20:05:00,0.69867,0.69904,0.69837,0.69885,177600000.0
2006-06-06 20:10:00,0.69839,0.69895,0.6982,0.69835,130600000.0
2006-06-06 20:15:00,0.69822,0.69889,0.69802,0.69862,155400000.0
2006-06-06 20:20:00,0.69832,0.69875,0.69679,0.69803,169600000.0
2006-06-06 20:25:00,0.69822,0.69852,0.69786,0.69835,142400000.0
2006-06-06 20:30:00,0.69796,0.69849,0.69768,0.6982,122400000.0
2006-06-06 20:35:00,0.69795,0.69845,0.69763,0.69779,136000000.0
2006-06-06 20:40:00,0.69772,0.69801,0.69727,0.69778,179000000.0
2006-06-06 20:45:00,0.6973,0.69767,0.69695,0.69752,187600000.0
2006-06-06 20:50:00,0.69765,0.69765,0.69492,0.69705,187200000.0
2006-06-06 20:55:00,0.69742,0.69742,0.69658,0.69714,176000000.0
2006-06-06 21:00:00,0.6969,0.69751,0.69673,0.69726,150200000.0
2006-06-06 21:05:00,0.69723,0.69749,0.69683,0.69703,154000000.0
2006-06-06 21:10:00,0.69732,0.69739,0.69657,0.69689,128000000.0
2006-06-06 21:15:00,0.69699,0.69732,0.6968,0.69732,108200000.0
2006-06-06 21:20:00,0.69702,0.69727,0.69673,0.69678,96000000.0
2006-06-06 21:25:00,0.69657,0.69729,0.69653,0.69682,71400000.0
2006-06-06 21:30:00,0.69702,0.6974,0.69683,0.6972,91600000.0
2006-06-06 21:35:00,0.69704,0.69727,0.69667,0.69694,129600000.0
2006-06-06 21:40:00,0.69683,0.69712,0.6947,0.69656,125200000.0
2006-06-06 21:45:00,0.6968,0.6973,0.69675,0.69696,96000000.0
2006-06-06 21:50:00,0.69715,0.69726,0.69657,0.69669,166400000.0
2006-06-06 21:55:00,0.69706,0.69719,0.69661,0.6967,33600000.0
2006-06-06 22:00:00,0.69701,0.69728,0.69679,0.69728,38400000.0
2006-06-06 22:05:00,0.69675,0.69722,0.69675,0.69716,38400000.0
2006-06-06 22:10:00,0.69694,0.69714,0.69624,0.69645,144400000.0
2006-06-06 22:15:00,0.69669,0.69705,0.69338,0.69669,154400000.0
2006-06-06 22:20:00,0.69669,0.6972,0.69644,0.69713,119400000.0
2006-06-06 22:25:00,0.69688,0.69716,0.69655,0.69672,84800000.0
2006-06-06 22:30:00,0.69698,0.69707,0.69622,0.69675,67200000.0
2006-06-06 22:35:00,0.69648,0.69702,0.6964,0.69653,102400000.0
2006-06-06 22:40:00,0.69638,0.69699,0.69638,0.69695,34000000.0
2006-06-06 22:45:00,0.6967,0.69698,0.69651,0.69673,75600000.0
2006-06-06 22:50:00,0.69666,0.69697,0.69637,0.69693,38400000.0
2006-06-06 22:55:00,0.69654,0.69725,0.69628,0.69673,133800000.0
2006-06-06 23:30:00,0.69732,0.69813,0.6956,0.69784,72000000.0
2006-06-06 23:35:00,0.69823,0.69824,0.69738,0.69821,128000000.0
2006-06-06 23:40:00,0.69792,0.69841,0.69768,0.69813,91200000.0
2006-06-06 23:45:00,0.69818,0.69859,0.69799,0.6983,62400000.0
2006-06-06 23:50:00,0.69804,0.69851,0.69804,0.69841,38400000.0
2006-06-06 23:55:00,0.69769,0.6982,0.69763,0.69782,35200000.0
2006-06-07 00:00:00,0.69788,0.69865,0.69778,0.69865,75200000.0
2006-06-07 00:10:00,0.69828,0.6987,0.69813,0.69836,76800000.0
2006-06-07 00:15:00,0.69836,0.69866,0.69811,0.69816,83200000.0
2006-06-07 00:20:00,0.69827,0.69856,0.6973,0.69755,155200000.0
2006-06-07 00:25:00,0.69754,0.69831,0.69754,0.69803,149200000.0
2006-06-07 00:30:00,0.69806,0.69834,0.69745,0.69757,86400000.0
2006-06-07 00:35:00,0.698,0.69816,0.69759,0.6979,28800000.0
2006-06-07 00:40:00,0.69795,0.69829,0.69779,0.698,28800000.0
2006-06-07 00:45:00,0.69784,0.69825,0.69784,0.69823,28800000.0
2006-06-07 00:50:00,0.69799,0.6984,0.69779,0.69807,76200000.0
2006-06-07 00:55:00,0.69816,0.69847,0.6979,0.69847,104400000.0
2006-06-07 01:00:00,0.69815,0.69844,0.69793,0.6981,38800000.0
2006-06-07 01:05:00,0.69803,0.69843,0.69659,0.69809,235600000.0
2006-06-07 01:10:00,0.69807,0.69843,0.69787,0.69842,33600000.0
2006-06-07 01:15:00,0.69822,0.69877,0.69802,0.69828,117800000.0
2006-06-07 01:20:00,0.69823,0.69872,0.69656,0.69816,120400000.0
2006-06-07 01:25:00,0.69819,0.69849,0.69753,0.69793,167400000.0
2006-06-07 01:30:00,0.69753,0.69794,0.6973,0.69732,97600000.0
2006-06-07 01:35:00,0.69766,0.69791,0.69675,0.69702,115200000.0
2006-06-07 01:40:00,0.69728,0.69753,0.69703,0.69741,105600000.0
2006-06-07 01:45:00,0.69711,0.69768,0.69691,0.69768,84200000.0
2006-06-07 01:50:00,0.69757,0.69766,0.69695,0.6974,92200000.0
2006-06-07 01:55:00,0.69757,0.69769,0.69691,0.69754,121400000.0
2006-06-07 02:00:00,0.69743,0.69794,0.69725,0.69745,161000000.0
2006-06-07 02:05:00,0.69767,0.69821,0.69763,0.69812,108600000.0
2006-06-07 02:10:00,0.69783,0.69867,0.69775,0.69867,96800000.0
2006-06-07 02:15:00,0.69833,0.69921,0.69784,0.69921,157800000.0
2006-06-07 02:20:00,0.6993,0.69931,0.6983,0.69877,124800000.0
2006-06-07 02:25:00,0.69835,0.69875,0.69677,0.69838,93200000.0
2006-06-07 02:30:00,0.69877,0.69898,0.69834,0.69868,76800000.0
2006-06-07 02:35:00,0.69896,0.699,0.69845,0.69852,108800000.0
2006-06-07 02:40:00,0.69855,0.69914,0.69849,0.69878,90000000.0
2006-06-07 02:45:00,0.69882,0.69918,0.69843,0.69869,121600000.0
2006-06-07 02:50:00,0.69866,0.69912,0.69851,0.69851,164800000.0
2006-06-07 02:55:00,0.69871,0.6993,0.69871,0.69905,86400000.0
2006-06-07 03:00:00,0.69921,0.69953,0.69881,0.69904,84000000.0
2006-06-07 03:05:00,0.69907,0.69938,0.69879,0.69891,172800000.0
2006-06-07 03:10:00,0.69898,0.69929,0.69859,0.69899,57600000.0
2006-06-07 03:15:00,0.69907,0.70005,0.6961,0.69993,125200000.0
2006-06-07 03:20:00,0.69954,0.69979,0.69918,0.69956,129600000.0
2006-06-07 03:25:00,0.69956,0.69993,0.69909,0.6995,178000000.0
2006-06-07 03:30:00,0.69961,0.70043,0.69743,0.69999,120400000.0
2006-06-07 03:35:00,0.69996,0.69998,0.69906,0.69968,172800000.0
2006-06-07 03:40:00,0.69978,0.69997,0.69908,0.69953,94400000.0
2006-06-07 03:45:00,0.69981,0.70011,0.69907,0.69913,91200000.0
2006-06-07 03:50:00,0.6996,0.69969,0.69741,0.69925,149200000.0
2006-06-07 03:55:00,0.69913,0.69958,0.69862,0.6988,253600000.0
2006-06-07 04:00:00,0.6991,0.6992,0.69858,0.69898,89600000.0
2006-06-07 04:05:00,0.69884,0.69933,0.69848,0.69857,113600000.0
2006-06-07 04:10:00,0.69894,0.699,0.69857,0.69857,16000000.0
2006-06-07 04:15:00,0.69896,0.69908,0.6986,0.69873,33600000.0
2006-06-07 04:20:00,0.69883,0.69924,0.69739,0.69921,121600000.0
2006-06-07 04:25:00,0.69921,0.69931,0.69859,0.6989,184000000.0
2006-06-07 04:30:00,0.69893,0.69933,0.69857,0.69906,111400000.0
2006-06-07 04:35:00,0.69885,0.69925,0.69835,0.69903,101200000.0
2006-06-07 04:40:00,0.69847,0.69895,0.69803,0.69827,110400000.0
2006-06-07 04:45:00,0.69853,0.69864,0.69751,0.69807,168800000.0
2006-06-07 04:50:00,0.69786,0.69842,0.6976,0.69789,100800000.0
2006-06-07 04:55:00,0.69807,0.69844,0.69771,0.69844,109800000.0
2006-06-07 05:00:00,0.69843,0.6985,0.69713,0.69821,134200000.0
2006-06-07 05:05:00,0.69778,0.69826,0.69769,0.6982,38400000.0
2006-06-07 05:10:00,0.69814,0.69816,0.69754,0.69779,89000000.0
2006-06-07 05:15:00,0.69763,0.69823,0.69704,0.69723,129600000.0
2006-06-07 05:20:00,0.69713,0.69763,0.69692,0.69751,100800000.0
2006-06-07 05:25:00,0.69717,0.69753,0.6969,0.69724,130000000.0
2006-06-07 05:30:00,0.69724,0.69748,0.69658,0.69699,174400000.0
2006-06-07 05:35:00,0.69722,0.69761,0.69619,0.69739,117800000.0
2006-06-07 05:40:00,0.69751,0.69761,0.69703,0.69728,67200000.0
2006-06-07 05:45:00,0.69713,0.6976,0.697,0.69727,121400000.0
2006-06-07 05:50:00,0.69712,0.69776,0.69712,0.69774,48000000.0
2006-06-07 05:55:00,0.69777,0.69784,0.69723,0.69784,76800000.0
2006-06-07 06:00:00,0.69758,0.69803,0.69725,0.69771,100800000.0
2006-06-07 06:05:00,0.69796,0.69796,0.69729,0.69729,38400000.0
2006-06-07 06:10:00,0.6975,0.69811,0.69748,0.69763,143800000.0
2006-06-07 06:15:00,0.69779,0.69816,0.69763,0.6979,24000000.0
2006-06-07 06:20:00,0.69806,0.69806,0.69722,0.69733,104000000.0
2006-06-07 06:25:00,0.6976,0.69761,0.69705,0.69728,126400000.0
2006-06-07 06:30:00,0.69733,0.69779,0.69703,0.69751,117600000.0
2006-06-07 06:35:00,0.69756,0.69792,0.69732,0.69738,72000000.0
2006-06-07 06:40:00,0.69752,0.69802,0.69735,0.69741,174400000.0
2006-06-07 06:45:00,0.69712,0.6978,0.69712,0.69772,96400000.0
2006-06-07 06:55:00,0.69718,0.69774,0.69716,0.69723,81000000.0
2006-06-07 07:00:00,0.69722,0.69787,0.69718,0.69764,172800000.0
2006-06-07 07:05:00,0.69782,0.69783,0.69722,0.69749,114600000.0
2006-06-07 07:10:00,0.69767,0.69816,0.69738,0.69789,109800000.0
2006-06-07 07:15:00,0.69794,0.69825,0.69775,0.69825,67200000.0
2006-06-07 07:20:00,0.69807,0.69832,0.69785,0.69832,24000000.0
2006-06-07 07:25:00,0.69783,0.69828,0.69782,0.69823,28800000.0
2006-06-07 07:30:00,0.69798,0.69829,0.69754,0.69774,122000000.0
2006-06-07 07:35:00,0.6979,0.69835,0.69766,0.69785,175400000.0
2006-06-07 07:40:00,0.69769,0.69836,0.69741,0.69809,166400000.0
2006-06-07 07:45:00,0.69808,0.69845,0.69725,0.69811,153600000.0
2006-06-07 07:50:00,0.69841,0.69854,0.69786,0.69812,177000000.0
2006-06-07 07:55:00,0.69828,0.69872,0.69798,0.69868,182400000.0
2006-06-07 08:00:00,0.69864,0.69875,0.69771,0.69779,120000000.0
2006-06-07 08:05:00,0.69787,0.69834,0.69757,0.69804,120000000.0
2006-06-07 08:10:00,0.69818,0.6986,0.69691,0.69826,94400000.0
2006-06-07 08:15:00,0.69832,0.69873,0.6979,0.69873,159400000.0
2006-06-07 08:20:00,0.6985,0.69877,0.69572,0.69842,158800000.0
2006-06-07 08:25:00,0.69808,0.69849,0.69773,0.69835,179200000.0
2006-06-07 08:30:00,0.69792,0.69886,0.69767,0.69769,206600000.0
2006-06-07 08:35:00,0.69785,0.69862,0.69769,0.69801,192400000.0
2006-06-07 08:40:00,0.69803,0.69834,0.69736,0.6976,184400000.0
2006-06-07 08:45:00,0.6975,0.69793,0.69671,0.69671,168000000.0
2006-06-07 08:50:00,0.69697,0.69732,0.69478,0.69709,164800000.0
2006-06-07 08:55:00,0.69704,0.6975,0.69471,0.69707,197200000.0
2006-06-07 09:00:00,0.69706,0.69766,0.69653,0.69672,197800000.0
2006-06-07 09:05:00,0.69676,0.69757,0.69657,0.69729,145600000.0
2006-06-07 09:10:00,0.69684,0.69744,0.69671,0.69716,154400000.0
2006-06-07 09:15:00,0.69688,0.69776,0.69486,0.69748,124800000.0
2006-06-07 09:20:00,0.69733,0.69814,0.69708,0.69767,101200000.0
2006-06-07 09:25:00,0.6981,0.69847,0.6976,0.69805,182800000.0
2006-06-07 09:30:00,0.69806,0.69845,0.69788,0.69833,72000000.0
2006-06-07 09:35:00,0.69786,0.6983,0.69708,0.6982,133800000.0
2006-06-07 09:40:00,0.69783,0.69832,0.69627,0.6978,174400000.0
2006-06-07 09:45:00,0.69782,0.69861,0.69761,0.69811,204000000.0
2006-06-07 09:50:00,0.69811,0.69873,0.69776,0.69798,175800000.0
2006-06-07 09:55:00,0.69832,0.6986,0.69737,0.69758,196800000.0
2006-06-07 10:00:00,0.69779,0.6985,0.69738,0.69795,211200000.0
2006-06-07 10:05:00,0.69812,0.69873,0.69767,0.69845,220800000.0
2006-06-07 10:10:00,0.69863,0.69878,0.69812,0.69843,163200000.0
2006-06-07 10:15:00,0.69856,0.6995,0.6982,0.69906,192000000.0
2006-06-07 10:20:00,0.69901,0.69929,0.69657,0.69878,148800000.0
2006-06-07 10:25:00,0.69883,0.69968,0.69856,0.69902,187000000.0
2006-06-07 10:30:00,0.69893,0.69924,0.69784,0.69883,211000000.0
2006-06-07 10:35:00,0.69864,0.69924,0.69832,0.69923,115000000.0
2006-06-07 10:40:00,0.69881,0.69956,0.69836,0.69915,204200000.0
2006-06-07 10:45:00,0.69925,0.69949,0.69869,0.69893,110400000.0
2006-06-07 10:50:00,0.69886,0.69969,0.69866,0.69969,201400000.0
2006-06-07 10:55:00,0.699,0.6997,0.69887,0.69919,201600000.0
2006-06-07 11:00:00,0.69946,0.69987,0.69898,0.69954,192000000.0
2006-06-07 11:05:00,0.69954,0.69995,0.69671,0.6995,195000000.0
2006-06-07 11:10:00,0.69933,0.70013,0.69915,0.70006,205800000.0
2006-06-07 11:15:00,0.69957,0.70012,0.69937,0.69977,134200000.0
2006-06-07 11:20:00,0.6998,0.70005,0.69888,0.69908,143400000.0
2006-06-07 11:25:00,0.69928,0.69962,0.69909,0.69909,99200000.0
2006-06-07 11:30:00,0.69941,0.69943,0.69841,0.69906,166400000.0
2006-06-07 11:35:00,0.69935,0.69942,0.69874,0.69874,153000000.0
2006-06-07 11:40:00,0.69905,0.6995,0.6984,0.6994,71400000.0
2006-06-07 11:45:00,0.69883,0.6993,0.6982,0.6984,147600000.0
2006-06-07 11:50:00,0.69844,0.69899,0.69835,0.69855,128400000.0
2006-06-07 11:55:00,0.6988,0.6988,0.69813,0.69878,71400000.0
2006-06-07 12:00:00,0.69847,0.69879,0.69806,0.69852,124200000.0
2006-06-07 12:05:00,0.69869,0.69913,0.69814,0.69901,197200000.0
2006-06-07 12:10:00,0.69889,0.69922,0.69836,0.69879,166800000.0
2006-06-07 12:15:00,0.69878,0.69886,0.69813,0.69885,138600000.0
2006-06-07 12:20:00,0.69882,0.69882,0.69586,0.6979,48000000.0
2006-06-07 12:25:00,0.69819,0.69851,0.69676,0.69817,148800000.0
2006-06-07 12:30:00,0.69859,0.69862,0.69771,0.69827,187200000.0
2006-06-07 12:35:00,0.69789,0.69842,0.69769,0.698,78400000.0
2006-06-07 12:40:00,0.69792,0.69834,0.69742,0.6979,216000000.0
2006-06-07 12:45:00,0.69729,0.69828,0.69729,0.69803,129000000.0
2006-06-07 12:50:00,0.69776,0.69827,0.69712,0.69749,211600000.0
2006-06-07 12:55:00,0.69771,0.69821,0.69725,0.69773,138400000.0
2006-06-07 13:00:00,0.69827,0.69836,0.69692,0.6981,181200000.0
2006-06-07 13:05:00,0.69762,0.69804,0.69657,0.69713,122000000.0
2006-06-07 13:10:00,0.69709,0.69762,0.69666,0.69666,196600000.0
2006-06-07 13:15:00,0.69647,0.69689,0.69525,0.69648,208400000.0
2006-06-07 13:20:00,0.69626,0.6968,0.6958,0.6958,149200000.0
2006-06-07 13:25:00,0.69619,0.69678,0.69567,0.69677,186800000.0
2006-06-07 13:30:00,0.69678,0.69678,0.69518,0.69628,157800000.0
2006-06-07 13:35:00,0.69615,0.69642,0.69545,0.69614,206400000.0
2006-06-07 13:40:00,0.6961,0.69657,0.6957,0.69589,206400000.0
2006-06-07 13:45:00,0.69598,0.69635,0.69547,0.69595,402400000.0
2006-06-07 13:50:00,0.69628,0.69661,0.69432,0.69551,291400000.0
2006-06-07 13:55:00,0.69603,0.69657,0.69562,0.69604,201400000.0
2006-06-07 14:00:00,0.69568,0.69608,0.69535,0.69576,261800000.0
2006-06-07 14:05:00,0.69602,0.69683,0.69571,0.69642,244800000.0
2006-06-07 14:10:00,0.6965,0.69727,0.69626,0.69697,239400000.0
2006-06-07 14:15:00,0.69733,0.69736,0.69637,0.69652,225400000.0
2006-06-07 14:20:00,0.6961,0.69638,0.69473,0.69531,294200000.0
2006-06-07 14:25:00,0.69551,0.69598,0.69504,0.69562,564400000.0
2006-06-07 14:30:00,0.69567,0.69654,0.69535,0.69609,267200000.0
2006-06-07 14:35:00,0.69598,0.69621,0.69536,0.69536,365800000.0
2006-06-07 14:40:00,0.69554,0.69632,0.69519,0.69547,407800000.0
2006-06-07 14:45:00,0.69567,0.69599,0.69521,0.69566,297200000.0
2006-06-07 14:50:00,0.69586,0.69646,0.69564,0.69586,337000000.0
2006-06-07 14:55:00,0.69588,0.69671,0.69544,0.69617,263400000.0
2006-06-07 15:00:00,0.69668,0.69696,0.69608,0.69656,325600000.0
2006-06-07 15:05:00,0.6968,0.69702,0.69626,0.69678,235000000.0
2006-06-07 15:10:00,0.69641,0.69674,0.69604,0.69617,339200000.0
2006-06-07 15:15:00,0.69636,0.69706,0.69488,0.69648,233400000.0
2006-06-07 15:20:00,0.69615,0.6964,0.69525,0.69529,333800000.0
2006-06-07 15:25:00,0.69553,0.69553,0.69292,0.69443,413200000.0
2006-06-07 15:30:00,0.69181,0.6952,0.69165,0.69469,408200000.0
2006-06-07 15:35:00,0.69465,0.6956,0.69434,0.69522,433000000.0
2006-06-07 15:40:00,0.69502,0.69555,0.69441,0.69482,288200000.0
2006-06-07 15:45:00,0.69443,0.69503,0.69415,0.69455,368400000.0
2006-06-07 15:50:00,0.69473,0.69547,0.69452,0.69539,354400000.0
2006-06-07 15:55:00,0.69516,0.69541,0.69429,0.69431,273400000.0
2006-06-07 16:00:00,0.69453,0.69562,0.69429,0.69561,493800000.0
2006-06-07 16:05:00,0.69549,0.69627,0.69495,0.69547,566400000.0
2006-06-07 16:10:00,0.69508,0.69569,0.69312,0.69458,425000000.0
2006-06-07 16:15:00,0.69434,0.69504,0.69372,0.69467,398200000.0
2006-06-07 16:20:00,0.69496,0.69545,0.69439,0.69504,403600000.0
2006-06-07 16:25:00,0.69501,0.69528,0.69432,0.69503,286800000.0
2006-06-07 16:30:00,0.69492,0.69518,0.69417,0.69451,741200000.0
2006-06-07 16:35:00,0.69428,0.69453,0.69336,0.69391,547200000.0
2006-06-07 16:40:00,0.69381,0.6944,0.69352,0.69416,257800000.0
2006-06-07 16:45:00,0.69432,0.69461,0.69382,0.69405,776800000.0
2006-06-07 16:50:00,0.69422,0.69501,0.69385,0.69429,594600000.0
2006-06-07 16:55:00,0.69469,0.69504,0.69427,0.69445,603600000.0
2006-06-07 17:00:00,0.69455,0.69495,0.69428,0.6949,708000000.0
2006-06-07 17:05:00,0.69462,0.69502,0.69445,0.69489,485600000.0
2006-06-07 17:10:00,0.69484,0.69518,0.69412,0.69479,541600000.0
2006-06-07 17:15:00,0.69481,0.6958,0.69421,0.6957,508600000.0
2006-06-07 17:20:00,0.69527,0.69592,0.69484,0.69531,287800000.0
2006-06-07 17:25:00,0.69523,0.69523,0.69436,0.69441,413200000.0
2006-06-07 17:30:00,0.69475,0.69547,0.69456,0.69535,467200000.0
2006-06-07 17:35:00,0.69514,0.69562,0.69481,0.6949,816000000.0
2006-06-07 17:40:00,0.69507,0.69546,0.69481,0.69518,368600000.0
2006-06-07 17:45:00,0.69518,0.696,0.69492,0.69535,638200000.0
2006-06-07 17:50:00,0.69504,0.69557,0.69501,0.69554,481000000.0
2006-06-07 17:55:00,0.6955,0.6958,0.69484,0.69537,858800000.0
2006-06-07 18:00:00,0.69527,0.69564,0.69481,0.69519,585400000.0
2006-06-07 18:05:00,0.69502,0.69528,0.69417,0.69446,982600000.0
2006-06-07 18:10:00,0.69436,0.69467,0.69406,0.69462,316600000.0
2006-06-07 18:15:00,0.69443,0.69468,0.69384,0.69433,350400000.0
2006-06-07 18:20:00,0.69444,0.69484,0.69377,0.69412,471200000.0
2006-06-07 18:25:00,0.69414,0.69451,0.69378,0.69431,288800000.0
2006-06-07 18:30:00,0.69409,0.69468,0.69258,0.69416,243200000.0
2006-06-07 18:35:00,0.69458,0.69511,0.69354,0.69476,299200000.0
2006-06-07 18:40:00,0.69519,0.69537,0.69449,0.69489,153600000.0
2006-06-07 18:45:00,0.69485,0.69513,0.69418,0.69501,353600000.0
2006-06-07 18:50:00,0.69501,0.69513,0.69422,0.69483,210000000.0
2006-06-07 18:55:00,0.69464,0.69527,0.69444,0.69519,240000000.0
2006-06-07 19:00:00,0.69529,0.69547,0.69462,0.69516,196800000.0
2006-06-07 19:05:00,0.69546,0.69614,0.69516,0.69614,507800000.0
2006-06-07 19:10:00,0.69601,0.69606,0.69533,0.69553,243600000.0
2006-06-07 19:15:00,0.69544,0.69573,0.69505,0.69527,110800000.0
2006-06-07 19:20:00,0.69526,0.69575,0.69497,0.6954,190400000.0
2006-06-07 19:25:00,0.69549,0.6958,0.69533,0.69533,33600000.0
2006-06-07 19:30:00,0.69535,0.69628,0.69513,0.69628,140200000.0
2006-06-07 19:35:00,0.69577,0.69621,0.69546,0.69575,147600000.0
2006-06-07 19:40:00,0.69582,0.69608,0.69497,0.69568,203600000.0
2006-06-07 19:45:00,0.69603,0.69608,0.6956,0.69584,88400000.0
2006-06-07 19:50:00,0.69579,0.69606,0.69548,0.69556,105600000.0
2006-06-07 19:55:00,0.69557,0.69608,0.69546,0.69561,82000000.0
2006-06-07 20:00:00,0.69564,0.69605,0.69531,0.69547,76800000.0
2006-06-07 20:05:00,0.69533,0.69566,0.69421,0.69495,137600000.0
2006-06-07 20:10:00,0.69513,0.69547,0.69462,0.69516,179200000.0
2006-06-07 20:15:00,0.69521,0.69578,0.69493,0.69549,168000000.0
2006-06-07 20:20:00,0.69485,0.69584,0.6933,0.69571,115200000.0
2006-06-07 20:25:00,0.69526,0.69551,0.69464,0.69466,134400000.0
2006-06-07 20:30:00,0.69514,0.69514,0.69453,0.69479,70800000.0
2006-06-07 20:35:00,0.69474,0.69505,0.69428,0.6944,186000000.0
2006-06-07 20:40:00,0.69496,0.69506,0.69452,0.69454,180600000.0
2006-06-07 20:45:00,0.69448,0.69497,0.69407,0.69441,187200000.0
2006-06-07 20:50:00,0.6945,0.69491,0.69251,0.69398,188800000.0
2006-06-07 20:55:00,0.6942,0.69546,0.69404,0.69498,186000000.0
2006-06-07 21:00:00,0.69536,0.69554,0.694,0.6953,148600000.0
2006-06-07 21:05:00,0.69526,0.69554,0.69479,0.69479,153000000.0
2006-06-07 21:10:00,0.695,0.6953,0.69471,0.69497,33600000.0
2006-06-07 21:15:00,0.69478,0.69529,0.69443,0.69482,100800000.0
2006-06-07 21:20:00,0.6949,0.6954,0.69479,0.69515,160000000.0
2006-06-07 21:25:00,0.69502,0.69551,0.69428,0.6955,48400000.0
2006-06-07 21:30:00,0.69499,0.69582,0.69499,0.69574,97600000.0
2006-06-07 21:35:00,0.69547,0.69572,0.69436,0.69501,67200000.0
2006-06-07 21:40:00,0.69519,0.69582,0.69358,0.69521,134400000.0
2006-06-07 21:45:00,0.69521,0.69585,0.6952,0.69532,169600000.0
2006-06-07 21:50:00,0.69572,0.69591,0.69531,0.69581,140800000.0
2006-06-07 21:55:00,0.6958,0.69596,0.69528,0.69553,57600000.0
2006-06-07 22:00:00,0.69555,0.69593,0.695,0.69513,153000000.0
2006-06-07 22:05:00,0.69556,0.69556,0.69509,0.6951,72000000.0
2006-06-07 22:10:00,0.69529,0.69554,0.69485,0.69514,96000000.0
2006-06-07 22:15:00,0.69544,0.69556,0.6947,0.69528,100800000.0
2006-06-07 22:20:00,0.69518,0.6956,0.69503,0.69543,65600000.0
2006-06-07 22:25:00,0.69549,0.69556,0.69504,0.69545,56000000.0
2006-06-07 22:30:00,0.69553,0.69553,0.69505,0.69553,22400000.0
2006-06-07 22:35:00,0.69525,0.69555,0.69505,0.69554,75200000.0
2006-06-07 22:40:00,0.69553,0.69555,0.69501,0.69508,67600000.0
2006-06-07 22:45:00,0.69496,0.69551,0.69496,0.69503,17600000.0
2006-06-07 22:50:00,0.69509,0.69557,0.69508,0.69556,28800000.0
2006-06-07 22:55:00,0.69562,0.69581,0.69525,0.69556,24000000.0
2006-06-07 23:30:00,0.69501,0.69573,0.69341,0.69485,99200000.0
2006-06-07 23:35:00,0.69497,0.6954,0.69368,0.6952,135400000.0
2006-06-07 23:50:00,0.6956,0.6987,0.69558,0.69815,71400000.0
2006-06-07 23:55:00,0.69786,0.6984,0.69786,0.69826,32000000.0
2006-06-08 00:00:00,0.698,0.6988,0.69792,0.69839,148200000.0
2006-06-08 00:05:00,0.69813,0.6985,0.69783,0.6985,157800000.0
2006-06-08 00:10:00,0.6984,0.69865,0.69791,0.69843,148800000.0
2006-06-08 00:15:00,0.69844,0.69881,0.69815,0.69829,121600000.0
2006-06-08 00:20:00,0.69871,0.69895,0.6982,0.69895,201400000.0
2006-06-08 00:25:00,0.69858,0.69894,0.69829,0.69832,118400000.0
2006-06-08 00:30:00,0.6986,0.69891,0.69839,0.69862,52200000.0
2006-06-08 00:35:00,0.69869,0.69924,0.69818,0.69854,172800000.0
2006-06-08 00:40:00,0.69835,0.69894,0.69744,0.69832,128800000.0
2006-06-08 00:45:00,0.69829,0.69958,0.69796,0.69953,167800000.0
2006-06-08 00:50:00,0.69942,0.69989,0.69927,0.69975,124800000.0
2006-06-08 00:55:00,0.69988,0.70077,0.69987,0.70001,171000000.0
2006-06-08 01:00:00,0.70039,0.70075,0.69997,0.70067,121600000.0
2006-06-08 01:05:00,0.70071,0.70081,0.69855,0.69975,129400000.0
2006-06-08 01:10:00,0.70057,0.70057,0.69985,0.70003,96000000.0
2006-06-08 01:20:00,0.7002,0.70043,0.69782,0.70014,149800000.0
2006-06-08 01:25:00,0.7001,0.7001,0.69944,0.69953,96000000.0
2006-06-08 01:30:00,0.69921,0.70004,0.69796,0.69949,98600000.0
2006-06-08 01:35:00,0.69962,0.70045,0.69962,0.70043,141800000.0
2006-06-08 01:40:00,0.70012,0.70037,0.69978,0.70022,67200000.0
2006-06-08 01:45:00,0.70009,0.70009,0.69927,0.69985,57600000.0
2006-06-08 01:50:00,0.69976,0.7,0.69902,0.6992,136000000.0
2006-06-08 01:55:00,0.69911,0.69946,0.69873,0.69946,118400000.0
2006-06-08 02:00:00,0.69918,0.69987,0.69905,0.69921,111400000.0
2006-06-08 02:05:00,0.69955,0.69955,0.6988,0.69942,158400000.0
2006-06-08 02:10:00,0.6994,0.69942,0.69819,0.69846,136400000.0
2006-06-08 02:15:00,0.69861,0.6993,0.69836,0.69883,120000000.0
2006-06-08 02:20:00,0.69902,0.69965,0.69879,0.69923,64800000.0
2006-06-08 02:25:00,0.6994,0.70024,0.69859,0.70022,133800000.0
2006-06-08 02:30:00,0.69996,0.70024,0.69921,0.69941,72000000.0
2006-06-08 02:35:00,0.69948,0.70005,0.69937,0.69962,186000000.0
2006-06-08 02:40:00,0.69962,0.70014,0.69697,0.69958,141800000.0
2006-06-08 02:45:00,0.69983,0.69983,0.69859,0.69962,118800000.0
2006-06-08 02:50:00,0.69951,0.70073,0.6993,0.7004,157800000.0
2006-06-08 02:55:00,0.70073,0.70073,0.69984,0.69992,166400000.0
2006-06-08 03:00:00,0.70024,0.70043,0.69974,0.70002,145000000.0
2006-06-08 03:05:00,0.70004,0.70031,0.69972,0.69999,145600000.0
2006-06-08 03:10:00,0.69973,0.70022,0.69931,0.69991,194000000.0
2006-06-08 03:15:00,0.69993,0.70084,0.69814,0.70054,164800000.0
2006-06-08 03:20:00,0.70052,0.70111,0.69963,0.69963,173200000.0
2006-06-08 03:25:00,0.69979,0.70025,0.69946,0.69984,172600000.0
2006-06-08 03:30:00,0.70037,0.70117,0.69786,0.69998,164200000.0
2006-06-08 03:35:00,0.69939,0.6998,0.69891,0.69904,178000000.0
2006-06-08 03:40:00,0.6992,0.69924,0.69849,0.69908,181800000.0
2006-06-08 03:45:00,0.6989,0.69929,0.69867,0.69891,116200000.0
2006-06-08 03:50:00,0.69883,0.69917,0.69805,0.69857,110400000.0
2006-06-08 03:55:00,0.69865,0.69886,0.69778,0.69815,253200000.0
2006-06-08 04:00:00,0.69784,0.6983,0.69737,0.69737,100800000.0
2006-06-08 04:05:00,0.69752,0.69796,0.69692,0.69752,172000000.0
2006-06-08 04:10:00,0.6975,0.69829,0.69737,0.69798,84800000.0
2006-06-08 04:15:00,0.69801,0.69871,0.69793,0.69839,184000000.0
2006-06-08 04:20:00,0.69837,0.69879,0.6967,0.69873,80000000.0
2006-06-08 04:25:00,0.69847,0.69874,0.69793,0.69794,138400000.0
2006-06-08 04:30:00,0.69825,0.69885,0.69803,0.69885,157800000.0
2006-06-08 04:35:00,0.69873,0.69901,0.69811,0.69854,105600000.0
2006-06-08 04:40:00,0.69859,0.69886,0.69834,0.69856,115200000.0
2006-06-08 04:45:00,0.69826,0.69875,0.69824,0.69843,91600000.0
2006-06-08 04:50:00,0.69838,0.69891,0.69807,0.69865,123600000.0
2006-06-08 04:55:00,0.69892,0.69925,0.69836,0.699,115200000.0
2006-06-08 05:00:00,0.69941,0.69967,0.69768,0.69961,162000000.0
2006-06-08 05:05:00,0.69953,0.69993,0.6992,0.69962,162600000.0
2006-06-08 05:10:00,0.69916,0.69962,0.69887,0.69933,146600000.0
2006-06-08 05:15:00,0.69933,0.69968,0.69889,0.69943,129600000.0
2006-06-08 05:20:00,0.69934,0.69957,0.69915,0.69923,33600000.0
2006-06-08 05:25:00,0.69915,0.69982,0.69903,0.69946,138600000.0
2006-06-08 05:30:00,0.69933,0.70012,0.69914,0.70012,115600000.0
2006-06-08 05:35:00,0.6999,0.70048,0.69946,0.69971,189800000.0
2006-06-08 05:40:00,0.69925,0.69985,0.6964,0.69955,94200000.0
2006-06-08 05:45:00,0.69966,0.69992,0.69891,0.69901,187200000.0
2006-06-08 05:50:00,0.6991,0.69943,0.69875,0.69916,115200000.0
2006-06-08 05:55:00,0.69897,0.69955,0.69874,0.69924,174800000.0
2006-06-08 06:00:00,0.69955,0.69955,0.69857,0.69889,28800000.0
2006-06-08 06:05:00,0.69941,0.69941,0.69888,0.69908,28800000.0
2006-06-08 06:10:00,0.69913,0.69935,0.6989,0.6991,38400000.0
2006-06-08 06:15:00,0.69933,0.69937,0.69875,0.69914,126200000.0
2006-06-08 06:20:00,0.6988,0.69909,0.69865,0.69896,28800000.0
2006-06-08 06:25:00,0.69842,0.69873,0.69823,0.69842,129600000.0
2006-06-08 06:30:00,0.69856,0.69885,0.69786,0.69864,128600000.0
2006-06-08 06:35:00,0.69823,0.69881,0.69814,0.69881,163600000.0
2006-06-08 06:40:00,0.69887,0.69918,0.69849,0.69916,80400000.0
2006-06-08 06:45:00,0.69904,0.69925,0.69852,0.69888,154000000.0
2006-06-08 06:50:00,0.69871,0.69904,0.69825,0.69858,155200000.0
2006-06-08 06:55:00,0.69861,0.69947,0.69833,0.69883,145600000.0
2006-06-08 07:00:00,0.69916,0.6995,0.69887,0.6992,173600000.0
2006-06-08 07:05:00,0.69943,0.69967,0.69906,0.69937,120000000.0
2006-06-08 07:10:00,0.69931,0.69961,0.69894,0.69907,105600000.0
2006-06-08 07:15:00,0.69881,0.69924,0.69858,0.69905,171200000.0
2006-06-08 07:20:00,0.69897,0.69915,0.69858,0.69886,138600000.0
2006-06-08 07:25:00,0.69876,0.69906,0.69808,0.69831,110800000.0
2006-06-08 07:30:00,0.69805,0.69855,0.69771,0.69799,146600000.0
2006-06-08 07:35:00,0.69817,0.69854,0.69779,0.69781,120000000.0
2006-06-08 07:40:00,0.69794,0.69845,0.69747,0.69796,171200000.0
2006-06-08 07:45:00,0.6982,0.69873,0.69784,0.6982,171600000.0
2006-06-08 07:50:00,0.69821,0.6988,0.69691,0.69841,225600000.0
2006-06-08 07:55:00,0.69875,0.69897,0.69824,0.69895,182800000.0
2006-06-08 08:00:00,0.69914,0.69914,0.69823,0.69862,211200000.0
2006-06-08 08:05:00,0.69853,0.69899,0.69774,0.69832,148800000.0
2006-06-08 08:10:00,0.69855,0.69912,0.69804,0.69907,162000000.0
2006-06-08 08:15:00,0.69897,0.69897,0.69725,0.69777,178800000.0
2006-06-08 08:20:00,0.69731,0.69819,0.69707,0.69769,173200000.0
2006-06-08 08:25:00,0.69756,0.69849,0.69705,0.69821,178000000.0
2006-06-08 08:30:00,0.69825,0.69916,0.69798,0.69896,206400000.0
2006-06-08 08:35:00,0.69895,0.699,0.69763,0.69783,192000000.0
2006-06-08 08:40:00,0.6981,0.69852,0.69774,0.69798,203000000.0
2006-06-08 08:45:00,0.69821,0.6989,0.69801,0.69842,173800000.0
2006-06-08 08:50:00,0.69846,0.69883,0.69676,0.6981,166400000.0
2006-06-08 08:55:00,0.69801,0.69872,0.69586,0.6978,94800000.0
2006-06-08 09:00:00,0.69834,0.69877,0.69792,0.69853,193400000.0
2006-06-08 09:05:00,0.69823,0.69867,0.69796,0.6984,180200000.0
2006-06-08 09:10:00,0.6985,0.69934,0.69836,0.69862,187200000.0
2006-06-08 09:15:00,0.69862,0.69907,0.69747,0.69853,126800000.0
2006-06-08 09:20:00,0.69859,0.69887,0.69775,0.69799,172200000.0
2006-06-08 09:25:00,0.69765,0.69847,0.69754,0.69778,181800000.0
2006-06-08 09:30:00,0.69789,0.69819,0.69726,0.69758,201000000.0
2006-06-08 09:35:00,0.69759,0.69801,0.697,0.69773,164800000.0
2006-06-08 09:40:00,0.69765,0.69872,0.69549,0.69872,208400000.0
2006-06-08 09:45:00,0.69839,0.69888,0.69803,0.69857,205600000.0
2006-06-08 09:50:00,0.69878,0.69938,0.69844,0.69891,177600000.0
2006-06-08 09:55:00,0.69868,0.69962,0.69868,0.69912,196000000.0
2006-06-08 10:00:00,0.69938,0.70044,0.69901,0.69919,211800000.0
2006-06-08 10:05:00,0.69943,0.70001,0.69897,0.69962,218600000.0
2006-06-08 10:10:00,0.69971,0.70003,0.69928,0.69951,154000000.0
2006-06-08 10:15:00,0.69955,0.69988,0.69882,0.69919,157800000.0
2006-06-08 10:20:00,0.69925,0.69972,0.69791,0.69933,201600000.0
2006-06-08 10:25:00,0.69962,0.69976,0.69912,0.6994,148200000.0
2006-06-08 10:30:00,0.69942,0.69967,0.699,0.69963,124800000.0
2006-06-08 10:35:00,0.69963,0.69975,0.69901,0.69948,192000000.0
2006-06-08 10:40:00,0.69931,0.69962,0.69871,0.69928,204800000.0
2006-06-08 10:45:00,0.69899,0.69932,0.69853,0.69898,135200000.0
2006-06-08 10:50:00,0.69902,0.69973,0.69879,0.69973,201600000.0
2006-06-08 10:55:00,0.69907,0.70002,0.69907,0.69938,167400000.0
2006-06-08 11:00:00,0.69924,0.70007,0.69924,0.69962,125200000.0
2006-06-08 11:05:00,0.6997,0.70004,0.69722,0.69971,197800000.0
2006-06-08 11:10:00,0.69956,0.70001,0.69932,0.69939,158400000.0
2006-06-08 11:15:00,0.69961,0.7,0.69918,0.69986,158800000.0
2006-06-08 11:20:00,0.69932,0.69986,0.69905,0.69945,196200000.0
2006-06-08 11:25:00,0.69961,0.70051,0.69924,0.70025,134800000.0
2006-06-08 11:30:00,0.70012,0.70076,0.69987,0.70049,200800000.0
2006-06-08 11:35:00,0.70042,0.70073,0.69968,0.70004,192000000.0
2006-06-08 11:40:00,0.6998,0.70025,0.69919,0.70011,153600000.0
2006-06-08 11:45:00,0.69982,0.70047,0.6995,0.69982,86400000.0
2006-06-08 11:50:00,0.70052,0.70109,0.69978,0.70041,163600000.0
2006-06-08 11:55:00,0.7,0.7007,0.69992,0.70045,110400000.0
2006-06-08 12:00:00,0.70049,0.70123,0.70014,0.70097,172800000.0
2006-06-08 12:05:00,0.70105,0.70105,0.69985,0.70025,196600000.0
2006-06-08 12:10:00,0.7001,0.70061,0.69997,0.70039,120000000.0
2006-06-08 12:15:00,0.70025,0.70062,0.69998,0.70046,220200000.0
2006-06-08 12:20:00,0.70001,0.70069,0.69845,0.70015,196800000.0
2006-06-08 12:25:00,0.70041,0.70122,0.69811,0.70092,142800000.0
2006-06-08 12:30:00,0.70128,0.70142,0.70023,0.70064,154000000.0
2006-06-08 12:35:00,0.70034,0.7007,0.70003,0.70024,157200000.0
2006-06-08 12:40:00,0.70017,0.7006,0.69975,0.70004,215400000.0
2006-06-08 12:45:00,0.70017,0.7004,0.69951,0.70017,195600000.0
2006-06-08 12:50:00,0.70021,0.70091,0.69972,0.70026,210600000.0
2006-06-08 12:55:00,0.70028,0.70081,0.69998,0.70039,134400000.0
2006-06-08 13:00:00,0.70024,0.70083,0.69926,0.7003,182800000.0
2006-06-08 13:05:00,0.7003,0.70061,0.69919,0.69978,209000000.0
2006-06-08 13:10:00,0.70013,0.70056,0.69975,0.70056,164600000.0
2006-06-08 13:15:00,0.70058,0.70106,0.70001,0.70022,210000000.0
2006-06-08 13:20:00,0.70038,0.70059,0.69982,0.70055,186600000.0
2006-06-08 13:25:00,0.70049,0.70061,0.69992,0.7003,190400000.0
2006-06-08 13:30:00,0.70054,0.70084,0.6996,0.70034,191400000.0
2006-06-08 13:35:00,0.70038,0.70103,0.69984,0.70059,206800000.0
2006-06-08 13:40:00,0.70048,0.70093,0.70016,0.7004,162000000.0
2006-06-08 13:45:00,0.7005,0.70139,0.69983,0.70126,356000000.0
2006-06-08 13:50:00,0.70093,0.70137,0.69861,0.70065,293600000.0
2006-06-08 13:55:00,0.69994,0.70049,0.69927,0.70037,202400000.0
2006-06-08 14:00:00,0.70014,0.70099,0.69981,0.70052,267000000.0
2006-06-08 14:05:00,0.70058,0.70148,0.70046,0.70087,244800000.0
2006-06-08 14:10:00,0.70109,0.70124,0.70032,0.7009,288000000.0
2006-06-08 14:15:00,0.70087,0.70101,0.69948,0.6998,264000000.0
2006-06-08 14:20:00,0.70008,0.70186,0.69976,0.70131,280800000.0
2006-06-08 14:25:00,0.70204,0.7021,0.70103,0.70159,618600000.0
2006-06-08 14:30:00,0.70145,0.70172,0.69998,0.70018,282000000.0
2006-06-08 14:35:00,0.70062,0.70092,0.69944,0.69995,384000000.0
2006-06-08 14:40:00,0.69997,0.70046,0.69963,0.6998,485600000.0
2006-06-08 14:45:00,0.69945,0.70048,0.69942,0.7001,296600000.0
2006-06-08 14:50:00,0.69984,0.70012,0.69868,0.69868,358600000.0
2006-06-08 14:55:00,0.69908,0.69978,0.6987,0.69936,262800000.0
2006-06-08 15:00:00,0.69961,0.69994,0.69881,0.69952,326600000.0
2006-06-08 15:05:00,0.69913,0.70046,0.69908,0.69975,237200000.0
2006-06-08 15:10:00,0.70013,0.70026,0.69951,0.69995,449800000.0
2006-06-08 15:15:00,0.69994,0.70059,0.69845,0.70034,246400000.0
2006-06-08 15:20:00,0.70045,0.70097,0.70006,0.70063,291200000.0
2006-06-08 15:25:00,0.70048,0.70077,0.69891,0.69986,413000000.0
2006-06-08 15:30:00,0.69754,0.70128,0.69754,0.69999,401400000.0
2006-06-08 15:35:00,0.69994,0.70105,0.6998,0.70076,431800000.0
2006-06-08 15:40:00,0.70067,0.70093,0.70014,0.70057,305800000.0
2006-06-08 15:45:00,0.70026,0.70082,0.70005,0.70024,386000000.0
2006-06-08 15:50:00,0.69999,0.70067,0.69987,0.70036,355600000.0
2006-06-08 15:55:00,0.7,0.70109,0.69997,0.70077,273000000.0
2006-06-08 16:00:00,0.7006,0.70142,0.70031,0.70128,494400000.0
2006-06-08 16:05:00,0.70088,0.70277,0.70088,0.70157,566200000.0
2006-06-08 16:10:00,0.70085,0.70165,0.69952,0.70117,426600000.0
2006-06-08 16:15:00,0.7014,0.70204,0.7011,0.7015,398800000.0
2006-06-08 16:20:00,0.70182,0.7022,0.70122,0.70161,397800000.0
2006-06-08 16:25:00,0.70154,0.70232,0.70127,0.70211,288400000.0
2006-06-08 16:30:00,0.70143,0.70211,0.7012,0.70149,743000000.0
2006-06-08 16:35:00,0.70147,0.70185,0.70122,0.70156,302400000.0
2006-06-08 16:40:00,0.70155,0.70242,0.70155,0.70219,407800000.0
2006-06-08 16:45:00,0.70205,0.7022,0.70136,0.70174,776200000.0
2006-06-08 16:50:00,0.70179,0.70216,0.7015,0.70201,595600000.0
2006-06-08 16:55:00,0.7017,0.70265,0.70138,0.7024,609800000.0
2006-06-08 17:00:00,0.7025,0.703,0.70224,0.7025,722800000.0
2006-06-08 17:05:00,0.70268,0.70276,0.70191,0.70268,334200000.0
2006-06-08 17:10:00,0.70247,0.70292,0.70213,0.70263,541600000.0
2006-06-08 17:15:00,0.70282,0.70282,0.70189,0.70225,508200000.0
2006-06-08 17:20:00,0.70242,0.70272,0.70136,0.70136,288000000.0
2006-06-08 17:25:00,0.70149,0.70192,0.70112,0.70166,413200000.0
2006-06-08 17:30:00,0.7017,0.70219,0.70137,0.70179,459400000.0
2006-06-08 17:35:00,0.70198,0.70216,0.70141,0.7016,814800000.0
2006-06-08 17:40:00,0.70179,0.70242,0.70105,0.70195,370000000.0
2006-06-08 17:45:00,0.70216,0.70285,0.70105,0.70279,669400000.0
2006-06-08 17:50:00,0.7024,0.70307,0.70226,0.70307,230800000.0
2006-06-08 17:55:00,0.70329,0.70344,0.70257,0.70306,857800000.0
2006-06-08 18:00:00,0.70288,0.70332,0.70239,0.70313,585600000.0
2006-06-08 18:05:00,0.70306,0.7031,0.70205,0.70247,980000000.0
2006-06-08 18:10:00,0.70244,0.70298,0.70221,0.70255,316600000.0
2006-06-08 18:15:00,0.7029,0.70338,0.70254,0.70296,348600000.0
2006-06-08 18:20:00,0.70287,0.70316,0.70233,0.70275,470200000.0
2006-06-08 18:25:00,0.70315,0.70322,0.70235,0.70297,329400000.0
2006-06-08 18:30:00,0.70299,0.70335,0.70026,0.70271,240800000.0
2006-06-08 18:35:00,0.7027,0.70303,0.70123,0.70254,300800000.0
2006-06-08 18:40:00,0.70271,0.70371,0.7026,0.70341,200800000.0
2006-06-08 18:45:00,0.70332,0.7035,0.70246,0.7035,355200000.0
2006-06-08 18:50:00,0.70374,0.70377,0.70257,0.70295,206400000.0
2006-06-08 18:55:00,0.70295,0.70334,0.70255,0.70308,230200000.0
2006-06-08 19:00:00,0.70285,0.70336,0.70271,0.70309,197200000.0
2006-06-08 19:05:00,0.70314,0.70348,0.7027,0.7029,475000000.0
2006-06-08 19:10:00,0.7029,0.70315,0.70235,0.7027,206400000.0
2006-06-08 19:15:00,0.70284,0.70288,0.7015,0.70197,163600000.0
2006-06-08 19:20:00,0.70226,0.70262,0.70185,0.7022,191400000.0
2006-06-08 19:25:00,0.70194,0.70233,0.70177,0.70204,140800000.0
2006-06-08 19:30:00,0.70204,0.70237,0.70091,0.70186,115200000.0
2006-06-08 19:35:00,0.70212,0.7024,0.70165,0.70181,139200000.0
2006-06-08 19:40:00,0.70182,0.70218,0.70097,0.70117,203200000.0
2006-06-08 19:45:00,0.70115,0.70189,0.70114,0.70157,197800000.0
2006-06-08 19:50:00,0.70164,0.70188,0.70141,0.70181,33600000.0
2006-06-08 19:55:00,0.7015,0.70181,0.70093,0.70096,147600000.0
2006-06-08 20:00:00,0.70112,0.70143,0.69936,0.70125,150400000.0
2006-06-08 20:05:00,0.70101,0.7015,0.70074,0.70127,155200000.0
2006-06-08 20:10:00,0.7013,0.70138,0.70078,0.70078,110400000.0
2006-06-08 20:15:00,0.70141,0.70153,0.70097,0.70116,99200000.0
2006-06-08 20:20:00,0.70143,0.70143,0.69883,0.70089,177000000.0
2006-06-08 20:25:00,0.70118,0.70166,0.70068,0.70099,166800000.0
2006-06-08 20:30:00,0.70069,0.70102,0.7003,0.70099,130000000.0
2006-06-08 20:35:00,0.70048,0.70098,0.70002,0.70087,99600000.0
2006-06-08 20:40:00,0.70062,0.7014,0.7004,0.7014,174400000.0
2006-06-08 20:45:00,0.70137,0.70156,0.70062,0.70073,190200000.0
2006-06-08 20:50:00,0.7013,0.7013,0.6994,0.70038,152000000.0
2006-06-08 20:55:00,0.70079,0.7008,0.70009,0.70046,121000000.0
2006-06-08 21:00:00,0.70032,0.70072,0.70019,0.70031,59600000.0
2006-06-08 21:05:00,0.7008,0.70091,0.70031,0.70044,101200000.0
2006-06-08 21:10:00,0.70061,0.7009,0.70025,0.70078,105600000.0
2006-06-08 21:15:00,0.70074,0.70087,0.7003,0.70038,118400000.0
2006-06-08 21:20:00,0.70057,0.70087,0.70019,0.70071,118400000.0
2006-06-08 21:25:00,0.70042,0.70081,0.69836,0.70039,83200000.0
2006-06-08 21:30:00,0.70076,0.70076,0.70036,0.70054,30400000.0
2006-06-08 21:35:00,0.70027,0.70069,0.6993,0.70029,98600000.0
2006-06-08 21:40:00,0.70044,0.70045,0.69778,0.69962,124800000.0
2006-06-08 21:45:00,0.699,0.70023,0.69887,0.6999,97000000.0
2006-06-08 21:50:00,0.69993,0.70038,0.69956,0.70012,105400000.0
2006-06-08 21:55:00,0.70004,0.70041,0.69771,0.70038,110400000.0
2006-06-08 22:00:00,0.7004,0.7004,0.69979,0.69993,87400000.0
2006-06-08 22:05:00,0.70007,0.70053,0.6998,0.70015,167400000.0
2006-06-08 22:10:00,0.70007,0.70042,0.69972,0.6999,137600000.0
2006-06-08 22:15:00,0.70002,0.70046,0.69976,0.69997,145400000.0
2006-06-08 22:20:00,0.70008,0.70054,0.69993,0.7004,92800000.0
2006-06-08 22:25:00,0.70018,0.70082,0.69949,0.70048,92800000.0
2006-06-08 22:30:00,0.70049,0.70078,0.70016,0.70048,78400000.0
2006-06-08 22:35:00,0.70069,0.70069,0.7002,0.7002,75600000.0
2006-06-08 22:40:00,0.70041,0.7008,0.70024,0.70046,33600000.0
2006-06-08 22:45:00,0.70035,0.70082,0.70017,0.70053,168000000.0
2006-06-08 22:50:00,0.70088,0.70126,0.70024,0.70074,172400000.0
2006-06-08 22:55:00,0.70084,0.70114,0.70066,0.7009,52800000.0
2006-06-08 23:30:00,0.70084,0.70152,0.70024,0.70063,77200000.0
2006-06-08 23:35:00,0.70065,0.70095,0.69897,0.70033,115200000.0
2006-06-08 23:40:00,0.70048,0.70107,0.70029,0.70107,67200000.0
2006-06-08 23:45:00,0.70088,0.70166,0.70061,0.7012,148800000.0
2006-06-08 23:50:00,0.70111,0.70145,0.70059,0.7007,104400000.0
2006-06-08 23:55:00,0.70116,0.70133,0.70068,0.70068,62400000.0
2006-06-09 00:00:00,0.70117,0.70179,0.70073,0.70116,182800000.0
2006-06-09 00:05:00,0.70144,0.70156,0.70089,0.70089,120000000.0
2006-06-09 00:10:00,0.70151,0.70166,0.70106,0.70129,48000000.0
2006-06-09 00:15:00,0.70145,0.70169,0.70096,0.70157,86400000.0
2006-06-09 00:20:00,0.70101,0.70136,0.70057,0.7011,182400000.0
2006-06-09 00:25:00,0.70103,0.70139,0.70085,0.70139,84800000.0
2006-06-09 00:30:00,0.70124,0.70149,0.7006,0.70114,152000000.0
2006-06-09 00:35:00,0.70087,0.70157,0.70057,0.70115,212800000.0
2006-06-09 00:40:00,0.70152,0.70213,0.70116,0.70173,152400000.0
2006-06-09 00:45:00,0.70184,0.70212,0.70116,0.70142,173800000.0
2006-06-09 00:50:00,0.70127,0.70171,0.70122,0.70142,33600000.0
2006-06-09 00:55:00,0.70174,0.70183,0.70132,0.70154,64000000.0
2006-06-09 01:00:00,0.70152,0.70202,0.70136,0.70139,129600000.0
2006-06-09 01:05:00,0.70179,0.70184,0.70131,0.70149,105600000.0
2006-06-09 01:10:00,0.70146,0.70175,0.70125,0.70138,33600000.0
2006-06-09 01:15:00,0.70115,0.70171,0.70115,0.70146,81600000.0
2006-06-09 01:20:00,0.70166,0.70166,0.69865,0.70106,153000000.0
2006-06-09 01:25:00,0.70145,0.70161,0.70101,0.70154,81600000.0
2006-06-09 01:30:00,0.70111,0.7017,0.6996,0.70142,129600000.0
2006-06-09 01:35:00,0.70144,0.7021,0.70108,0.70209,169600000.0
2006-06-09 01:40:00,0.70217,0.70217,0.70159,0.70167,128400000.0
2006-06-09 01:45:00,0.70147,0.70193,0.70147,0.70167,28800000.0
2006-06-09 01:50:00,0.70191,0.70208,0.70141,0.70167,124800000.0
2006-06-09 01:55:00,0.70169,0.70202,0.70128,0.7016,120400000.0
2006-06-09 02:00:00,0.70169,0.70193,0.70137,0.70159,33600000.0
2006-06-09 02:05:00,0.70198,0.70219,0.70134,0.70168,158800000.0
2006-06-09 02:10:00,0.70163,0.70212,0.70063,0.7017,112400000.0
2006-06-09 02:15:00,0.70197,0.70213,0.7016,0.70181,62400000.0
2006-06-09 02:20:00,0.70194,0.70206,0.70153,0.70163,110400000.0
2006-06-09 02:25:00,0.70166,0.702,0.70127,0.7015,60800000.0
2006-06-09 02:30:00,0.70139,0.7019,0.70127,0.70145,67600000.0
2006-06-09 02:35:00,0.70133,0.7016,0.70074,0.70118,144000000.0
2006-06-09 02:40:00,0.70067,0.70173,0.69926,0.70135,112000000.0
2006-06-09 02:45:00,0.70137,0.7017,0.70049,0.70163,94400000.0
2006-06-09 02:50:00,0.70124,0.70165,0.70037,0.70098,128000000.0
2006-06-09 02:55:00,0.70146,0.70165,0.70109,0.70143,85800000.0
2006-06-09 03:00:00,0.70121,0.70159,0.70098,0.70106,86400000.0
2006-06-09 03:05:00,0.70098,0.7015,0.70077,0.70096,76800000.0
2006-06-09 03:10:00,0.70088,0.70118,0.70039,0.7004,145400000.0
2006-06-09 03:15:00,0.70027,0.70072,0.69795,0.70004,93200000.0
2006-06-09 03:20:00,0.70072,0.70106,0.70034,0.70067,140800000.0
2006-06-09 03:25:00,0.70095,0.70095,0.70052,0.70072,33600000.0
2006-06-09 03:30:00,0.70092,0.70107,0.69883,0.70054,85800000.0
2006-06-09 03:35:00,0.7009,0.70093,0.7004,0.70065,134200000.0
2006-06-09 03:40:00,0.70074,0.70096,0.69959,0.70053,91200000.0
2006-06-09 03:45:00,0.70075,0.70075,0.69993,0.70006,65400000.0
2006-06-09 03:50:00,0.70012,0.70061,0.70003,0.70017,94400000.0
2006-06-09 03:55:00,0.70066,0.70096,0.70024,0.7005,148800000.0
2006-06-09 04:00:00,0.7004,0.70149,0.70032,0.70111,96000000.0
2006-06-09 04:05:00,0.70117,0.70141,0.70082,0.70137,65600000.0
2006-06-09 04:10:00,0.70139,0.70173,0.70073,0.7008,59200000.0
2006-06-09 04:15:00,0.70101,0.70127,0.70066,0.70067,109200000.0
2006-06-09 04:20:00,0.70103,0.70117,0.70066,0.70078,28800000.0
2006-06-09 04:25:00,0.70088,0.70113,0.70056,0.70105,38400000.0
2006-06-09 04:30:00,0.70093,0.70143,0.7007,0.70137,110400000.0
2006-06-09 04:35:00,0.70132,0.7018,0.70111,0.70167,149800000.0
2006-06-09 04:40:00,0.70165,0.70231,0.70136,0.70201,182400000.0
2006-06-09 04:45:00,0.70172,0.70233,0.70172,0.70218,94800000.0
2006-06-09 04:50:00,0.70169,0.70249,0.70167,0.70221,145600000.0
2006-06-09 04:55:00,0.70181,0.70208,0.70107,0.70111,192400000.0
2006-06-09 05:00:00,0.70101,0.7017,0.6999,0.70129,124800000.0
2006-06-09 05:05:00,0.70101,0.70173,0.70096,0.7016,147200000.0
2006-06-09 05:10:00,0.70145,0.70179,0.70117,0.70179,78400000.0
2006-06-09 05:15:00,0.70106,0.7019,0.70106,0.70162,74600000.0
2006-06-09 05:20:00,0.70139,0.7019,0.70134,0.70137,143400000.0
2006-06-09 05:25:00,0.70181,0.70185,0.7013,0.70159,43200000.0
2006-06-09 05:30:00,0.7013,0.70187,0.70102,0.70151,126400000.0
2006-06-09 05:35:00,0.70148,0.70182,0.70122,0.70174,59200000.0
2006-06-09 05:40:00,0.70158,0.70207,0.69877,0.70197,92200000.0
2006-06-09 05:45:00,0.70198,0.70205,0.70147,0.70147,67200000.0
2006-06-09 05:50:00,0.7017,0.70195,0.7014,0.70164,121600000.0
2006-06-09 05:55:00,0.70186,0.70231,0.70144,0.70205,142800000.0
2006-06-09 06:00:00,0.7023,0.70236,0.70151,0.70211,86800000.0
2006-06-09 06:05:00,0.70235,0.70244,0.70169,0.70209,108800000.0
2006-06-09 06:10:00,0.70231,0.70239,0.70187,0.70213,67200000.0
2006-06-09 06:15:00,0.7021,0.70246,0.70179,0.70222,111800000.0
2006-06-09 06:20:00,0.70185,0.7024,0.70171,0.70196,108800000.0
2006-06-09 06:25:00,0.70212,0.70251,0.70198,0.70215,68800000.0
2006-06-09 06:30:00,0.70251,0.7026,0.70175,0.7023,67200000.0
2006-06-09 06:35:00,0.70268,0.70282,0.70226,0.70273,115200000.0
2006-06-09 06:40:00,0.70254,0.70287,0.70214,0.70223,105600000.0
2006-06-09 06:45:00,0.70189,0.70262,0.70178,0.70193,92600000.0
2006-06-09 06:50:00,0.70207,0.70238,0.70168,0.70206,181200000.0
2006-06-09 06:55:00,0.70235,0.70261,0.70192,0.70222,144400000.0
2006-06-09 07:00:00,0.70236,0.70262,0.70196,0.70214,62400000.0
2006-06-09 07:05:00,0.70229,0.70275,0.70205,0.70221,120400000.0
2006-06-09 07:10:00,0.70238,0.70265,0.70214,0.70218,100200000.0
2006-06-09 07:15:00,0.70218,0.70267,0.70198,0.70241,147200000.0
2006-06-09 07:20:00,0.70262,0.70313,0.7013,0.70253,128400000.0
2006-06-09 07:25:00,0.70236,0.70278,0.70219,0.70278,38400000.0
2006-06-09 07:30:00,0.70278,0.70283,0.70144,0.7025,77800000.0
2006-06-09 07:35:00,0.70188,0.70255,0.70174,0.70255,141200000.0
2006-06-09 07:40:00,0.70199,0.70267,0.70185,0.70185,134400000.0
2006-06-09 07:45:00,0.70217,0.70248,0.70139,0.70178,165800000.0
2006-06-09 07:50:00,0.70158,0.70207,0.70141,0.70147,129600000.0
2006-06-09 07:55:00,0.70209,0.70232,0.70155,0.70198,182200000.0
2006-06-09 08:00:00,0.70179,0.70285,0.70157,0.7027,211200000.0
2006-06-09 08:05:00,0.70258,0.70286,0.70201,0.70218,169600000.0
2006-06-09 08:10:00,0.70272,0.70272,0.70177,0.70207,178600000.0
2006-06-09 08:15:00,0.70222,0.7032,0.70201,0.70295,186400000.0
2006-06-09 08:20:00,0.70278,0.70364,0.70107,0.70298,211600000.0
2006-06-09 08:25:00,0.70258,0.70309,0.70229,0.70263,178400000.0
2006-06-09 08:30:00,0.7027,0.70331,0.70203,0.70203,207200000.0
2006-06-09 08:35:00,0.70252,0.70254,0.7017,0.7019,110400000.0
2006-06-09 08:40:00,0.70189,0.70228,0.70119,0.70123,190800000.0
2006-06-09 08:45:00,0.70153,0.70208,0.70123,0.70147,168000000.0
2006-06-09 08:50:00,0.70155,0.70218,0.69992,0.70176,72000000.0
2006-06-09 08:55:00,0.70187,0.70222,0.69956,0.70222,140600000.0
2006-06-09 09:00:00,0.70223,0.70285,0.70113,0.70201,191400000.0
2006-06-09 09:05:00,0.70205,0.70231,0.70139,0.70167,105600000.0
2006-06-09 09:10:00,0.70164,0.70277,0.70131,0.70277,186000000.0
2006-06-09 09:15:00,0.70246,0.7031,0.70051,0.70271,165800000.0
2006-06-09 09:20:00,0.70279,0.70319,0.70244,0.70319,173200000.0
2006-06-09 09:25:00,0.70293,0.70347,0.70226,0.70226,182400000.0
2006-06-09 09:30:00,0.70274,0.70301,0.70219,0.70252,201000000.0
2006-06-09 09:35:00,0.70296,0.70338,0.70211,0.70313,129600000.0
2006-06-09 09:40:00,0.70271,0.70346,0.70167,0.70285,185000000.0
2006-06-09 09:45:00,0.70304,0.70352,0.70282,0.7032,172800000.0
2006-06-09 09:50:00,0.70319,0.70366,0.70283,0.70335,177600000.0
2006-06-09 09:55:00,0.7032,0.70347,0.70249,0.70254,124800000.0
2006-06-09 10:00:00,0.70298,0.70391,0.7025,0.70374,211600000.0
2006-06-09 10:05:00,0.70368,0.70443,0.70349,0.704,162600000.0
2006-06-09 10:10:00,0.7042,0.70466,0.70395,0.70442,114600000.0
2006-06-09 10:15:00,0.70413,0.70466,0.70364,0.70377,192000000.0
2006-06-09 10:20:00,0.70353,0.70413,0.70177,0.70388,202000000.0
2006-06-09 10:25:00,0.70377,0.70437,0.70356,0.7042,164200000.0
2006-06-09 10:30:00,0.70365,0.70431,0.70343,0.70402,158400000.0
2006-06-09 10:35:00,0.70406,0.70438,0.70375,0.70403,190800000.0
2006-06-09 10:40:00,0.70416,0.70484,0.70398,0.70484,114600000.0
2006-06-09 10:45:00,0.70469,0.70519,0.70409,0.70492,166800000.0
2006-06-09 10:50:00,0.70473,0.70564,0.70473,0.70506,201600000.0
2006-06-09 10:55:00,0.70496,0.70529,0.70451,0.70478,168000000.0
2006-06-09 11:00:00,0.70504,0.7062,0.70455,0.7062,192000000.0
2006-06-09 11:05:00,0.70617,0.70782,0.7035,0.70755,193400000.0
2006-06-09 11:10:00,0.70721,0.70746,0.7065,0.70655,167400000.0
2006-06-09 11:15:00,0.70679,0.70732,0.70663,0.70694,124800000.0
2006-06-09 11:20:00,0.70667,0.70741,0.70652,0.70707,196200000.0
2006-06-09 11:25:00,0.70681,0.70752,0.70681,0.70701,136400000.0
2006-06-09 11:30:00,0.70704,0.70751,0.70652,0.70719,189200000.0
2006-06-09 11:35:00,0.70704,0.70748,0.70632,0.70706,192400000.0
2006-06-09 11:40:00,0.70754,0.70781,0.70551,0.70637,171600000.0
2006-06-09 11:45:00,0.70603,0.70688,0.706,0.7066,197600000.0
2006-06-09 11:50:00,0.70662,0.70726,0.70408,0.70673,211200000.0
2006-06-09 11:55:00,0.70661,0.70743,0.7064,0.70715,177000000.0
2006-06-09 12:00:00,0.7075,0.70758,0.70526,0.70719,225800000.0
2006-06-09 12:05:00,0.70678,0.70706,0.70605,0.70628,196800000.0
2006-06-09 12:10:00,0.70648,0.70652,0.70569,0.70579,187200000.0
2006-06-09 12:15:00,0.706,0.70651,0.70558,0.70562,187400000.0
2006-06-09 12:20:00,0.70575,0.70622,0.70389,0.70569,204800000.0
2006-06-09 12:25:00,0.70579,0.70625,0.70401,0.70599,182800000.0
2006-06-09 12:30:00,0.70617,0.70622,0.70553,0.70597,110400000.0
2006-06-09 12:35:00,0.70555,0.70645,0.70467,0.70592,204200000.0
2006-06-09 12:40:00,0.70629,0.70665,0.70588,0.70659,163200000.0
2006-06-09 12:45:00,0.70585,0.70651,0.70546,0.70615,124600000.0
2006-06-09 12:50:00,0.70607,0.70704,0.70582,0.70684,173200000.0
2006-06-09 12:55:00,0.70675,0.70736,0.70644,0.70655,171200000.0
2006-06-09 13:00:00,0.70467,0.70513,0.7018,0.7029,183200000.0
2006-06-09 13:05:00,0.70305,0.70305,0.7019,0.70228,210400000.0
2006-06-09 13:10:00,0.70255,0.70367,0.70207,0.70323,194600000.0
2006-06-09 13:15:00,0.70319,0.70362,0.70288,0.70317,212800000.0
2006-06-09 13:20:00,0.70335,0.70367,0.70306,0.70327,186400000.0
2006-06-09 13:25:00,0.70312,0.7036,0.70283,0.70341,190400000.0
2006-06-09 13:30:00,0.7026,0.7032,0.70156,0.70189,192000000.0
2006-06-09 13:35:00,0.70254,0.70302,0.7018,0.70245,206400000.0
2006-06-09 13:40:00,0.70192,0.70341,0.70138,0.70243,206400000.0
2006-06-09 13:45:00,0.70261,0.70338,0.70236,0.70338,399200000.0
2006-06-09 13:50:00,0.70326,0.70383,0.70118,0.70324,292200000.0
2006-06-09 13:55:00,0.70345,0.70436,0.70311,0.70358,201600000.0
2006-06-09 14:00:00,0.70399,0.7046,0.70301,0.70365,262800000.0
2006-06-09 14:05:00,0.70331,0.70355,0.70243,0.70259,244200000.0
2006-06-09 14:10:00,0.70286,0.70379,0.70261,0.70284,288800000.0
2006-06-09 14:15:00,0.70266,0.70337,0.70228,0.70305,264400000.0
2006-06-09 14:20:00,0.70307,0.70341,0.7025,0.70268,284200000.0
2006-06-09 14:25:00,0.70255,0.70294,0.70168,0.70183,618400000.0
2006-06-09 14:30:00,0.70112,0.7029,0.70112,0.7024,257400000.0
2006-06-09 14:35:00,0.70244,0.70268,0.70132,0.70198,383400000.0
2006-06-09 14:40:00,0.70171,0.70197,0.701,0.7013,481600000.0
2006-06-09 14:45:00,0.70146,0.70158,0.70059,0.70071,297800000.0
2006-06-09 14:50:00,0.70047,0.70074,0.69903,0.69971,359800000.0
2006-06-09 14:55:00,0.69937,0.70031,0.69865,0.69893,264400000.0
2006-06-09 15:00:00,0.69927,0.69932,0.69813,0.6986,326400000.0
2006-06-09 15:05:00,0.69848,0.69915,0.69827,0.6988,236800000.0
2006-06-09 15:10:00,0.69872,0.69926,0.69844,0.69921,451000000.0
2006-06-09 15:15:00,0.6989,0.69923,0.69694,0.69883,243200000.0
2006-06-09 15:20:00,0.69912,0.6992,0.69762,0.69787,326400000.0
2006-06-09 15:25:00,0.69834,0.69944,0.69694,0.69944,412600000.0
2006-06-09 15:30:00,0.69836,0.69983,0.69629,0.69936,413200000.0
2006-06-09 15:35:00,0.69925,0.69982,0.69906,0.69941,431400000.0
2006-06-09 15:40:00,0.69894,0.6996,0.69863,0.699,302000000.0
2006-06-09 15:45:00,0.6988,0.69915,0.69838,0.69898,369600000.0
2006-06-09 15:50:00,0.69857,0.69901,0.6982,0.69876,201000000.0
2006-06-09 15:55:00,0.69845,0.69915,0.69819,0.69904,273600000.0
2006-06-09 16:00:00,0.69885,0.70017,0.69885,0.69988,493800000.0
2006-06-09 16:05:00,0.6997,0.70049,0.6995,0.69966,564600000.0
2006-06-09 16:10:00,0.69948,0.70055,0.69833,0.69979,427200000.0
2006-06-09 16:15:00,0.69976,0.70028,0.69921,0.69945,398600000.0
2006-06-09 16:20:00,0.69982,0.69999,0.69934,0.69961,389600000.0
2006-06-09 16:25:00,0.69952,0.70012,0.69888,0.69928,287800000.0
2006-06-09 16:30:00,0.69884,0.69994,0.69884,0.69968,742800000.0
2006-06-09 16:35:00,0.69992,0.69992,0.69928,0.69951,547000000.0
2006-06-09 16:40:00,0.69975,0.69988,0.69917,0.6995,409200000.0
2006-06-09 16:45:00,0.69981,0.70075,0.6995,0.70074,775400000.0
2006-06-09 16:50:00,0.70057,0.7012,0.70011,0.70077,593600000.0
2006-06-09 16:55:00,0.70059,0.70106,0.69982,0.70009,597800000.0
2006-06-09 17:00:00,0.70033,0.70127,0.70011,0.70098,700600000.0
2006-06-09 17:05:00,0.70133,0.70199,0.70044,0.7008,489400000.0
2006-06-09 17:10:00,0.70083,0.7009,0.70022,0.70045,542000000.0
2006-06-09 17:15:00,0.70033,0.70092,0.70014,0.70066,402000000.0
2006-06-09 17:20:00,0.70089,0.70108,0.69953,0.69965,287800000.0
2006-06-09 17:25:00,0.70007,0.70122,0.69959,0.7009,412000000.0
2006-06-09 17:30:00,0.70092,0.70152,0.70032,0.70118,468600000.0
2006-06-09 17:35:00,0.7014,0.70173,0.70087,0.70134,813600000.0
2006-06-09 17:40:00,0.70093,0.70155,0.70069,0.70125,368400000.0
2006-06-09 17:45:00,0.70137,0.70174,0.70099,0.70137,654000000.0
2006-06-09 17:50:00,0.70098,0.70159,0.70071,0.70117,501000000.0
2006-06-09 17:55:00,0.70114,0.70155,0.70051,0.70056,856600000.0
2006-06-09 18:00:00,0.70078,0.70144,0.70034,0.70091,532000000.0
2006-06-09 18:05:00,0.70117,0.70153,0.70085,0.70105,658200000.0
2006-06-09 18:10:00,0.70099,0.7014,0.70082,0.70108,119400000.0
2006-06-09 18:15:00,0.70129,0.70129,0.70067,0.70086,38400000.0
2006-06-09 18:20:00,0.70081,0.70136,0.70033,0.70109,230800000.0
2006-06-09 18:25:00,0.70065,0.70155,0.70011,0.70122,334800000.0
2006-06-09 18:30:00,0.70113,0.70158,0.69899,0.70124,246200000.0
2006-06-09 18:35:00,0.70164,0.70174,0.701,0.70149,248400000.0
2006-06-09 18:40:00,0.70133,0.70175,0.70113,0.70139,200800000.0
2006-06-09 18:45:00,0.70128,0.70169,0.70124,0.7016,33600000.0
2006-06-09 18:50:00,0.70158,0.70158,0.70092,0.70115,106000000.0
2006-06-09 18:55:00,0.70144,0.70201,0.70083,0.70128,240800000.0
2006-06-09 19:00:00,0.70117,0.70161,0.70093,0.7016,157800000.0
2006-06-09 19:05:00,0.70133,0.70166,0.70077,0.7011,508200000.0
2006-06-09 19:10:00,0.70136,0.70148,0.70085,0.70122,173200000.0
2006-06-09 19:15:00,0.70126,0.70135,0.70073,0.70073,110400000.0
2006-06-09 19:20:00,0.70123,0.7013,0.70082,0.70102,33600000.0
2006-06-09 19:25:00,0.70089,0.70142,0.70087,0.70097,144000000.0
2006-06-09 19:30:00,0.70107,0.70137,0.70079,0.70088,110400000.0
2006-06-09 19:35:00,0.70101,0.70137,0.70081,0.70114,38400000.0
2006-06-09 19:40:00,0.70097,0.70134,0.70037,0.70134,73600000.0
2006-06-09 19:45:00,0.70132,0.7015,0.70083,0.70144,134400000.0
2006-06-09 19:50:00,0.70109,0.70145,0.70093,0.70119,110400000.0
2006-06-09 19:55:00,0.70081,0.70128,0.70062,0.70077,142400000.0
2006-06-09 20:00:00,0.70099,0.70122,0.69837,0.7012,177600000.0
2006-06-09 20:05:00,0.70078,0.70107,0.69984,0.70025,164600000.0
2006-06-09 20:10:00,0.70001,0.70035,0.6989,0.69934,169600000.0
2006-06-09 20:15:00,0.69885,0.69975,0.69885,0.69975,150600000.0
2006-06-09 20:20:00,0.69977,0.69995,0.69907,0.69965,133200000.0
2006-06-09 20:25:00,0.6998,0.69983,0.69911,0.69974,168000000.0
2006-06-09 20:30:00,0.69948,0.69977,0.69821,0.6996,180200000.0
2006-06-09 20:35:00,0.69972,0.69973,0.69917,0.69949,61800000.0
2006-06-09 20:40:00,0.69963,0.69977,0.69913,0.69936,94800000.0
2006-06-09 20:45:00,0.69965,0.69975,0.69878,0.69917,138000000.0
2006-06-09 20:50:00,0.69913,0.69913,0.69669,0.69846,175400000.0
2006-06-09 20:55:00,0.69845,0.69899,0.69838,0.69842,174800000.0
2006-06-09 21:00:00,0.69874,0.69913,0.69853,0.69902,92200000.0
2006-06-09 21:05:00,0.6987,0.69902,0.6985,0.69895,38400000.0
2006-06-09 21:10:00,0.6988,0.6991,0.69856,0.6991,92800000.0
2006-06-09 21:15:00,0.69867,0.69928,0.69863,0.69927,152000000.0
2006-06-09 21:20:00,0.69929,0.69944,0.69885,0.69944,75600000.0
2006-06-09 21:25:00,0.69927,0.69985,0.69711,0.69981,142400000.0
2006-06-09 21:30:00,0.69971,0.69971,0.69898,0.69921,68800000.0
2006-06-09 21:35:00,0.69893,0.69944,0.69886,0.69917,119200000.0
2006-06-09 21:40:00,0.69886,0.69934,0.69881,0.69918,72000000.0
2006-06-09 21:45:00,0.69894,0.69924,0.69828,0.6987,108200000.0
2006-06-09 21:50:00,0.69839,0.69889,0.69831,0.69862,67200000.0
2006-06-09 21:55:00,0.69884,0.69891,0.69639,0.69844,166400000.0
2006-06-09 22:00:00,0.69857,0.69937,0.69844,0.69883,94400000.0
2006-06-09 22:05:00,0.69894,0.69934,0.69871,0.69924,105600000.0
2006-06-09 22:10:00,0.69901,0.69943,0.6988,0.69901,124800000.0
2006-06-09 22:15:00,0.6989,0.69947,0.69881,0.69903,131600000.0
2006-06-09 22:20:00,0.69886,0.69928,0.69854,0.69854,97600000.0
2006-06-09 22:30:00,0.69895,0.69937,0.69838,0.69876,65600000.0
2006-06-09 22:40:00,0.69901,0.69929,0.69872,0.69886,69800000.0
2006-06-09 22:45:00,0.69896,0.69927,0.69888,0.69902,9600000.0
2006-06-09 22:50:00,0.69901,0.69941,0.69874,0.699,33000000.0
2006-06-09 22:55:00,0.69891,0.6993,0.69848,0.69855,162000000.0
2006-06-11 23:50:00,0.69871,0.69932,0.6985,0.69898,137600000.0
2006-06-11 23:55:00,0.69889,0.69905,0.69849,0.69905,94400000.0
2006-06-12 00:00:00,0.69907,0.69912,0.69811,0.69878,104400000.0
2006-06-12 00:10:00,0.69875,0.69918,0.69871,0.69917,35200000.0
2006-06-12 00:15:00,0.69907,0.69916,0.69834,0.69838,90600000.0
2006-06-12 00:20:00,0.69818,0.69879,0.6978,0.69803,167400000.0
2006-06-12 00:25:00,0.69853,0.69869,0.69797,0.69797,181200000.0
2006-06-12 00:30:00,0.69826,0.69857,0.69803,0.69853,71400000.0
2006-06-12 00:35:00,0.69834,0.69863,0.69755,0.69755,120000000.0
2006-06-12 00:40:00,0.69787,0.69839,0.69769,0.69777,62400000.0
2006-06-12 00:45:00,0.6984,0.69874,0.69773,0.69834,134200000.0
2006-06-12 00:50:00,0.69831,0.69877,0.69818,0.6987,101600000.0
2006-06-12 00:55:00,0.6983,0.69875,0.69798,0.69824,100800000.0
2006-06-12 01:00:00,0.69862,0.69883,0.69804,0.6983,206400000.0
2006-06-12 01:05:00,0.6983,0.69901,0.6973,0.69864,181800000.0
2006-06-12 01:10:00,0.69863,0.69895,0.69831,0.6989,68800000.0
2006-06-12 01:15:00,0.69867,0.69897,0.69833,0.69851,147200000.0
2006-06-12 01:20:00,0.69879,0.69907,0.69701,0.69869,33600000.0
2006-06-12 01:25:00,0.69893,0.69925,0.69865,0.69865,168000000.0
2006-06-12 01:30:00,0.69836,0.69899,0.69626,0.69885,67200000.0
2006-06-12 01:35:00,0.69862,0.69889,0.69818,0.69889,132600000.0
2006-06-12 01:40:00,0.69865,0.6991,0.69854,0.6991,160400000.0
2006-06-12 01:45:00,0.69878,0.69907,0.69853,0.69871,74000000.0
2006-06-12 01:50:00,0.69882,0.69913,0.69759,0.69892,175400000.0
2006-06-12 01:55:00,0.69854,0.69896,0.69812,0.69842,118200000.0
2006-06-12 02:00:00,0.69872,0.69872,0.69793,0.69832,154600000.0
2006-06-12 02:05:00,0.69827,0.69852,0.69781,0.69847,125600000.0
2006-06-12 02:10:00,0.69844,0.69857,0.69799,0.69823,76800000.0
2006-06-12 02:15:00,0.69827,0.69878,0.69804,0.6982,96000000.0
2006-06-12 02:20:00,0.69868,0.69936,0.69832,0.69877,179600000.0
2006-06-12 02:25:00,0.69889,0.69927,0.69704,0.6987,128800000.0
2006-06-12 02:30:00,0.69894,0.69979,0.69861,0.69936,144000000.0
2006-06-12 02:35:00,0.69943,0.70007,0.69925,0.69967,148200000.0
2006-06-12 02:40:00,0.69965,0.69997,0.69675,0.6998,99200000.0
2006-06-12 02:45:00,0.69915,0.6994,0.69854,0.69937,120000000.0
2006-06-12 02:50:00,0.69911,0.69942,0.69885,0.699,67200000.0
2006-06-12 02:55:00,0.69889,0.6992,0.69853,0.69887,138600000.0
2006-06-12 03:00:00,0.69867,0.69948,0.69867,0.69888,149200000.0
2006-06-12 03:05:00,0.69922,0.69948,0.6988,0.69943,107200000.0
2006-06-12 03:10:00,0.69938,0.69967,0.69871,0.69914,156600000.0
2006-06-12 03:15:00,0.69939,0.69971,0.6967,0.69917,49000000.0
2006-06-12 03:20:00,0.6992,0.6996,0.699,0.69908,102400000.0
2006-06-12 03:25:00,0.69961,0.69963,0.69871,0.69894,144400000.0
2006-06-12 03:30:00,0.69886,0.69941,0.69652,0.69901,60800000.0
2006-06-12 03:35:00,0.69879,0.69918,0.69875,0.69911,33600000.0
2006-06-12 03:40:00,0.69878,0.69917,0.69854,0.69885,107200000.0
2006-06-12 03:45:00,0.69909,0.69916,0.6981,0.69888,97600000.0
2006-06-12 03:50:00,0.69851,0.69907,0.69722,0.6987,148800000.0
2006-06-12 03:55:00,0.69865,0.69891,0.69815,0.69848,253200000.0
2006-06-12 04:00:00,0.69849,0.69892,0.69816,0.69865,77800000.0
2006-06-12 04:05:00,0.69902,0.69902,0.69744,0.69832,128000000.0
2006-06-12 04:10:00,0.69817,0.69873,0.69817,0.69843,64000000.0
2006-06-12 04:15:00,0.69842,0.69894,0.69816,0.69844,124200000.0
2006-06-12 04:20:00,0.69862,0.69911,0.69669,0.69911,134400000.0
2006-06-12 04:25:00,0.69886,0.69916,0.69836,0.69889,193000000.0
2006-06-12 04:30:00,0.69881,0.69899,0.69813,0.69899,120400000.0
2006-06-12 04:35:00,0.69904,0.69904,0.69841,0.69845,110400000.0
2006-06-12 04:40:00,0.69854,0.69878,0.69813,0.69874,71400000.0
2006-06-12 04:45:00,0.69894,0.699,0.69853,0.69893,101200000.0
2006-06-12 04:50:00,0.69863,0.69934,0.6978,0.69885,169000000.0
2006-06-12 04:55:00,0.69913,0.69966,0.69841,0.69943,192400000.0
2006-06-12 05:00:00,0.69926,0.69976,0.69759,0.69915,182800000.0
2006-06-12 05:05:00,0.69954,0.69959,0.69872,0.69928,148800000.0
2006-06-12 05:10:00,0.69919,0.69984,0.69915,0.69922,145600000.0
2006-06-12 05:15:00,0.69981,0.69986,0.69923,0.69948,104400000.0
2006-06-12 05:20:00,0.69959,0.69983,0.6989,0.69948,105400000.0
2006-06-12 05:25:00,0.69916,0.6995,0.69891,0.69922,51200000.0
2006-06-12 05:30:00,0.69916,0.69949,0.6986,0.69902,105000000.0
2006-06-12 05:35:00,0.69901,0.69944,0.69879,0.69942,114000000.0
2006-06-12 05:40:00,0.69931,0.69931,0.69606,0.69866,165800000.0
2006-06-12 05:45:00,0.69837,0.69861,0.69775,0.6982,182400000.0
2006-06-12 05:50:00,0.69823,0.69862,0.69712,0.6981,129600000.0
2006-06-12 05:55:00,0.69847,0.69861,0.69801,0.69855,108800000.0
2006-06-12 06:00:00,0.69814,0.69866,0.69783,0.69801,139200000.0
2006-06-12 06:05:00,0.69838,0.69869,0.69788,0.69847,168000000.0
2006-06-12 06:10:00,0.69833,0.6986,0.69778,0.69808,142800000.0
2006-06-12 06:15:00,0.69831,0.69868,0.69803,0.69845,198400000.0
2006-06-12 06:20:00,0.69868,0.69868,0.69676,0.69774,108800000.0
2006-06-12 06:25:00,0.69798,0.69839,0.69773,0.69797,124800000.0
2006-06-12 06:30:00,0.69784,0.69829,0.69774,0.69805,33600000.0
2006-06-12 06:35:00,0.69785,0.69826,0.69762,0.69795,77200000.0
2006-06-12 06:40:00,0.698,0.69825,0.69755,0.69819,149800000.0
2006-06-12 06:45:00,0.69786,0.69827,0.69781,0.69818,38400000.0
2006-06-12 06:50:00,0.69787,0.69822,0.69749,0.69778,153600000.0
2006-06-12 06:55:00,0.69781,0.6983,0.69714,0.69799,126200000.0
2006-06-12 07:00:00,0.69808,0.69839,0.69783,0.6981,134400000.0
2006-06-12 07:05:00,0.69794,0.6988,0.69792,0.69874,173200000.0
2006-06-12 07:10:00,0.69868,0.69905,0.69845,0.69871,129000000.0
2006-06-12 07:15:00,0.69892,0.69905,0.69837,0.69878,101200000.0
2006-06-12 07:20:00,0.6991,0.69925,0.69854,0.69925,62800000.0
2006-06-12 07:25:00,0.69898,0.69926,0.6985,0.69885,174400000.0
2006-06-12 07:30:00,0.69929,0.69932,0.69872,0.69908,33000000.0
2006-06-12 07:35:00,0.69926,0.69926,0.69862,0.69892,38400000.0
2006-06-12 07:40:00,0.69886,0.69919,0.69863,0.69915,64400000.0
2006-06-12 07:45:00,0.69879,0.69925,0.69873,0.69891,36800000.0
2006-06-12 07:55:00,0.69865,0.6994,0.6986,0.69931,144000000.0
2006-06-12 08:00:00,0.69924,0.69924,0.69862,0.69885,84800000.0
2006-06-12 08:05:00,0.69915,0.69937,0.69873,0.69906,128800000.0
2006-06-12 08:10:00,0.69885,0.69916,0.69861,0.69879,121600000.0
2006-06-12 08:15:00,0.69888,0.69918,0.69849,0.69874,136400000.0
2006-06-12 08:20:00,0.69894,0.69931,0.69592,0.6984,210400000.0
2006-06-12 08:25:00,0.69859,0.69892,0.69819,0.69875,96000000.0
2006-06-12 08:30:00,0.69846,0.69895,0.69823,0.69848,206200000.0
2006-06-12 08:35:00,0.69864,0.69864,0.69793,0.69815,148800000.0
2006-06-12 08:40:00,0.69817,0.69865,0.69789,0.69812,205200000.0
2006-06-12 08:45:00,0.69814,0.69872,0.69809,0.6983,139200000.0
2006-06-12 08:50:00,0.69812,0.69854,0.69577,0.6967,184400000.0
2006-06-12 08:55:00,0.69694,0.69743,0.6945,0.69688,167400000.0
2006-06-12 09:00:00,0.697,0.69704,0.69631,0.69674,112400000.0
2006-06-12 09:05:00,0.69665,0.69693,0.69614,0.69629,171200000.0
2006-06-12 09:10:00,0.69664,0.69693,0.69612,0.69665,119400000.0
2006-06-12 09:15:00,0.69614,0.69697,0.69492,0.69692,211200000.0
2006-06-12 09:20:00,0.69648,0.69684,0.69634,0.69659,33600000.0
2006-06-12 09:25:00,0.69649,0.69708,0.69622,0.6965,148600000.0
2006-06-12 09:30:00,0.69695,0.69708,0.69629,0.69685,201400000.0
2006-06-12 09:35:00,0.69712,0.69733,0.69639,0.69681,174400000.0
2006-06-12 09:40:00,0.69663,0.69749,0.69449,0.69726,191400000.0
2006-06-12 09:45:00,0.69692,0.69749,0.69675,0.69749,143400000.0
2006-06-12 09:50:00,0.6972,0.69823,0.69701,0.69794,178000000.0
2006-06-12 09:55:00,0.69823,0.69825,0.69673,0.69681,196200000.0
2006-06-12 10:00:00,0.69736,0.69755,0.69683,0.69713,211200000.0
2006-06-12 10:05:00,0.69723,0.69777,0.69679,0.69714,221200000.0
2006-06-12 10:10:00,0.69799,0.69825,0.69708,0.69774,206400000.0
2006-06-12 10:15:00,0.6975,0.69856,0.69718,0.69827,191400000.0
2006-06-12 10:20:00,0.69815,0.69843,0.69565,0.69788,202000000.0
2006-06-12 10:25:00,0.69798,0.69841,0.69774,0.69816,123600000.0
2006-06-12 10:30:00,0.69837,0.69896,0.69752,0.69881,210600000.0
2006-06-12 10:35:00,0.69865,0.69905,0.69829,0.69854,192000000.0
2006-06-12 10:40:00,0.69813,0.69883,0.69759,0.69841,199400000.0
2006-06-12 10:45:00,0.6986,0.69871,0.69788,0.69808,167400000.0
2006-06-12 10:50:00,0.698,0.69841,0.69753,0.6979,201600000.0
2006-06-12 10:55:00,0.69805,0.69812,0.69721,0.69743,166600000.0
2006-06-12 11:00:00,0.69722,0.69773,0.69685,0.69736,148600000.0
2006-06-12 11:05:00,0.69713,0.69766,0.69555,0.69739,203400000.0
2006-06-12 11:10:00,0.69746,0.69802,0.6972,0.69757,206400000.0
2006-06-12 11:15:00,0.69798,0.69847,0.69743,0.69772,158800000.0
2006-06-12 11:20:00,0.69813,0.69825,0.69717,0.69717,162600000.0
2006-06-12 11:25:00,0.69736,0.69777,0.6971,0.69732,148800000.0
2006-06-12 11:30:00,0.6971,0.69754,0.69644,0.69746,85800000.0
2006-06-12 11:35:00,0.6971,0.69766,0.69685,0.69712,191400000.0
2006-06-12 11:40:00,0.69727,0.69782,0.6966,0.6971,176000000.0
2006-06-12 11:45:00,0.69721,0.69756,0.69623,0.69698,124800000.0
2006-06-12 11:50:00,0.69714,0.69743,0.69431,0.69669,210400000.0
2006-06-12 11:55:00,0.69669,0.6967,0.69547,0.69609,177000000.0
2006-06-12 12:00:00,0.69635,0.69676,0.69525,0.69632,225600000.0
2006-06-12 12:05:00,0.69639,0.697,0.69602,0.69673,196800000.0
2006-06-12 12:10:00,0.69706,0.69761,0.69684,0.69752,221200000.0
2006-06-12 12:15:00,0.69722,0.69762,0.69592,0.69627,221200000.0
2006-06-12 12:20:00,0.69613,0.69684,0.69472,0.69619,199400000.0
2006-06-12 12:25:00,0.69603,0.69668,0.69404,0.6964,182400000.0
2006-06-12 12:30:00,0.69627,0.69677,0.69613,0.69644,119800000.0
2006-06-12 12:35:00,0.69637,0.69664,0.69581,0.69628,162000000.0
2006-06-12 12:40:00,0.69623,0.69665,0.69579,0.69665,216400000.0
2006-06-12 12:45:00,0.69678,0.69687,0.69616,0.69638,156800000.0
2006-06-12 12:50:00,0.69626,0.69667,0.69583,0.69654,211200000.0
2006-06-12 12:55:00,0.69632,0.69687,0.69587,0.69636,177600000.0
2006-06-12 13:00:00,0.6965,0.69661,0.69513,0.69596,148200000.0
2006-06-12 13:05:00,0.69616,0.69646,0.6958,0.69614,160000000.0
2006-06-12 13:10:00,0.69621,0.69657,0.69579,0.6962,153600000.0
2006-06-12 13:15:00,0.69659,0.69672,0.69561,0.69575,214400000.0
2006-06-12 13:20:00,0.69589,0.69614,0.69522,0.69587,187200000.0
2006-06-12 13:25:00,0.69611,0.69629,0.69552,0.69607,187600000.0
2006-06-12 13:30:00,0.69552,0.69611,0.69463,0.69565,200400000.0
2006-06-12 13:35:00,0.69553,0.69617,0.69549,0.69574,205800000.0
2006-06-12 13:40:00,0.69546,0.69577,0.69488,0.69507,205600000.0
2006-06-12 13:45:00,0.69521,0.6964,0.69476,0.69604,398400000.0
2006-06-12 13:50:00,0.69592,0.69652,0.69458,0.69634,245200000.0
2006-06-12 13:55:00,0.6961,0.69647,0.69563,0.69611,201000000.0
2006-06-12 14:00:00,0.6962,0.69637,0.69578,0.69578,271600000.0
2006-06-12 14:05:00,0.69607,0.69633,0.69558,0.69596,244800000.0
2006-06-12 14:10:00,0.69628,0.69633,0.69509,0.69556,288800000.0
2006-06-12 14:15:00,0.6952,0.69556,0.69448,0.69478,264800000.0
2006-06-12 14:20:00,0.69498,0.69498,0.69421,0.69484,283200000.0
2006-06-12 14:25:00,0.69432,0.69553,0.69432,0.69516,618200000.0
2006-06-12 14:30:00,0.69527,0.69558,0.69488,0.69493,234000000.0
2006-06-12 14:35:00,0.69558,0.69587,0.69509,0.69544,306600000.0
2006-06-12 14:40:00,0.69554,0.69599,0.69523,0.69551,484000000.0
2006-06-12 14:45:00,0.69566,0.69632,0.69547,0.69608,134400000.0
2006-06-12 14:50:00,0.69622,0.69658,0.69602,0.69633,359200000.0
2006-06-12 14:55:00,0.69616,0.69658,0.69549,0.69564,220200000.0
2006-06-12 15:00:00,0.69594,0.69614,0.69542,0.6958,240000000.0
2006-06-12 15:05:00,0.6958,0.6963,0.69557,0.69624,235400000.0
2006-06-12 15:10:00,0.69597,0.69601,0.69494,0.69516,451400000.0
2006-06-12 15:15:00,0.69497,0.69546,0.69342,0.69366,235200000.0
2006-06-12 15:20:00,0.69464,0.695,0.69422,0.69467,337600000.0
2006-06-12 15:25:00,0.69496,0.69498,0.69317,0.69484,412200000.0
2006-06-12 15:30:00,0.69247,0.6951,0.69147,0.69452,408800000.0
2006-06-12 15:35:00,0.69491,0.69504,0.69437,0.69504,430400000.0
2006-06-12 15:40:00,0.69471,0.69537,0.69389,0.69485,291000000.0
2006-06-12 15:45:00,0.695,0.69528,0.69467,0.69511,362400000.0
2006-06-12 15:50:00,0.69494,0.69565,0.69432,0.69565,355400000.0
2006-06-12 15:55:00,0.69543,0.6959,0.69478,0.69561,273400000.0
2006-06-12 16:00:00,0.69623,0.69633,0.69547,0.69596,494200000.0
2006-06-12 16:05:00,0.69639,0.69652,0.69566,0.69597,565600000.0
2006-06-12 16:10:00,0.69588,0.69589,0.69456,0.69529,326200000.0
2006-06-12 16:15:00,0.69518,0.69588,0.69491,0.69511,398000000.0
2006-06-12 16:20:00,0.69544,0.69578,0.69478,0.69525,196200000.0
2006-06-12 16:25:00,0.69522,0.69559,0.69469,0.69514,230200000.0
2006-06-12 16:30:00,0.69534,0.69562,0.69491,0.69542,743800000.0
2006-06-12 16:35:00,0.69538,0.69538,0.69444,0.6947,514000000.0
2006-06-12 16:40:00,0.69493,0.69493,0.69398,0.69417,407200000.0
2006-06-12 16:45:00,0.69445,0.69464,0.69346,0.69359,628800000.0
2006-06-12 16:50:00,0.6935,0.69423,0.69309,0.69409,594000000.0
2006-06-12 16:55:00,0.69372,0.69405,0.6928,0.69297,608800000.0
2006-06-12 17:00:00,0.69323,0.69362,0.69253,0.69334,708800000.0
2006-06-12 17:05:00,0.69339,0.6937,0.69301,0.69308,495800000.0
2006-06-12 17:10:00,0.69336,0.69371,0.69311,0.69334,393400000.0
2006-06-12 17:15:00,0.69324,0.69324,0.69192,0.69213,508800000.0
2006-06-12 17:20:00,0.69222,0.69266,0.69136,0.69142,286400000.0
2006-06-12 17:25:00,0.69185,0.69301,0.69137,0.69229,411800000.0
2006-06-12 17:30:00,0.69203,0.69247,0.69155,0.69206,476200000.0
2006-06-12 17:35:00,0.6916,0.69203,0.69092,0.69129,815400000.0
2006-06-12 17:40:00,0.69179,0.69283,0.69162,0.69259,369800000.0
2006-06-12 17:45:00,0.69252,0.69258,0.69168,0.69188,677000000.0
2006-06-12 17:50:00,0.69171,0.69212,0.69156,0.69204,248000000.0
2006-06-12 17:55:00,0.69186,0.69208,0.69125,0.69175,859400000.0
2006-06-12 18:00:00,0.6918,0.69203,0.69112,0.69168,593600000.0
2006-06-12 18:05:00,0.69133,0.69203,0.69129,0.69151,982400000.0
2006-06-12 18:10:00,0.69167,0.69197,0.69139,0.69174,230400000.0
2006-06-12 18:15:00,0.6917,0.6922,0.69108,0.69124,353200000.0
2006-06-12 18:20:00,0.6913,0.69166,0.69083,0.69134,345600000.0
2006-06-12 18:25:00,0.69144,0.69213,0.69126,0.69173,190600000.0
2006-06-12 18:30:00,0.6917,0.69217,0.68957,0.69191,150800000.0
2006-06-12 18:35:00,0.69223,0.69229,0.69109,0.69185,240400000.0
2006-06-12 18:40:00,0.69221,0.69236,0.69174,0.69232,168400000.0
2006-06-12 18:45:00,0.6922,0.69232,0.69128,0.69185,321400000.0
2006-06-12 18:50:00,0.69183,0.69222,0.69162,0.69214,110400000.0
2006-06-12 18:55:00,0.69205,0.69257,0.69177,0.69253,242000000.0
2006-06-12 19:00:00,0.69265,0.69277,0.69215,0.69249,196800000.0
2006-06-12 19:05:00,0.69255,0.69279,0.69154,0.69226,444800000.0
2006-06-12 19:10:00,0.69236,0.69241,0.69165,0.69182,106000000.0
2006-06-12 19:15:00,0.69204,0.69232,0.69154,0.69204,138600000.0
2006-06-12 19:20:00,0.69202,0.69202,0.69067,0.69084,192400000.0
2006-06-12 19:25:00,0.69102,0.69112,0.69035,0.69043,141200000.0
2006-06-12 19:30:00,0.6907,0.69103,0.69034,0.69089,201600000.0
2006-06-12 19:35:00,0.69076,0.69089,0.69022,0.69056,139000000.0
2006-06-12 19:40:00,0.69081,0.69121,0.69039,0.69076,149600000.0
2006-06-12 19:45:00,0.69103,0.69162,0.69082,0.69132,144000000.0
2006-06-12 19:50:00,0.69129,0.69156,0.69081,0.69084,105600000.0
2006-06-12 19:55:00,0.6913,0.69141,0.69077,0.69138,139200000.0
2006-06-12 20:00:00,0.69111,0.69159,0.69084,0.69137,62400000.0
2006-06-12 20:05:00,0.69138,0.69163,0.69109,0.69163,140800000.0
2006-06-12 20:10:00,0.6911,0.69157,0.69107,0.69122,48000000.0
2006-06-12 20:15:00,0.69129,0.69183,0.69107,0.69183,76800000.0
2006-06-12 20:20:00,0.69188,0.69197,0.68925,0.69173,115600000.0
2006-06-12 20:25:00,0.69213,0.69221,0.69155,0.69181,61800000.0
2006-06-12 20:35:00,0.69214,0.69226,0.69165,0.692,72400000.0
2006-06-12 20:40:00,0.69164,0.69225,0.6914,0.69193,140200000.0
2006-06-12 20:45:00,0.69178,0.69235,0.6915,0.69193,187200000.0
2006-06-12 20:50:00,0.69192,0.69227,0.69152,0.69169,115200000.0
2006-06-12 20:55:00,0.69193,0.69242,0.6917,0.69192,129400000.0
2006-06-12 21:00:00,0.69181,0.69218,0.69156,0.69176,141200000.0
2006-06-12 21:05:00,0.69184,0.69212,0.69132,0.69184,187200000.0
2006-06-12 21:10:00,0.69155,0.69186,0.69124,0.69136,116200000.0
2006-06-12 21:15:00,0.69138,0.69172,0.69123,0.69172,74000000.0
2006-06-12 21:20:00,0.69127,0.69189,0.69124,0.69158,125800000.0
2006-06-12 21:25:00,0.69159,0.69208,0.68948,0.69208,55400000.0
2006-06-12 21:30:00,0.69173,0.69236,0.69173,0.69182,56000000.0
2006-06-12 21:35:00,0.69198,0.69236,0.69178,0.69204,77800000.0
2006-06-12 21:40:00,0.6922,0.6928,0.69031,0.69236,134800000.0
2006-06-12 21:45:00,0.69249,0.6929,0.69233,0.69289,81600000.0
2006-06-12 21:50:00,0.69261,0.693,0.69193,0.69205,134800000.0
2006-06-12 21:55:00,0.69249,0.69282,0.692,0.69278,120000000.0
2006-06-12 22:00:00,0.69255,0.69278,0.69217,0.69262,83200000.0
2006-06-12 22:05:00,0.69227,0.69293,0.69227,0.69293,91200000.0
2006-06-12 22:10:00,0.69282,0.69318,0.69248,0.69276,99200000.0
2006-06-12 22:15:00,0.69277,0.69306,0.69245,0.69267,72000000.0
2006-06-12 22:20:00,0.69282,0.69304,0.6917,0.69256,131200000.0
2006-06-12 22:25:00,0.69286,0.69324,0.69267,0.69288,60800000.0
2006-06-12 22:30:00,0.69298,0.69362,0.6927,0.69351,134400000.0
2006-06-12 22:35:00,0.69347,0.69374,0.69303,0.69351,106600000.0
2006-06-12 22:40:00,0.69345,0.69368,0.69221,0.69289,139600000.0
2006-06-12 22:45:00,0.69288,0.69343,0.69273,0.69306,133200000.0
2006-06-12 22:50:00,0.69324,0.69337,0.69274,0.6933,100800000.0
2006-06-12 22:55:00,0.693,0.69344,0.69281,0.69301,141800000.0
2006-06-12 23:25:00,0.69326,0.69362,0.69292,0.69318,113600000.0
2006-06-12 23:30:00,0.6928,0.69325,0.69043,0.69081,174400000.0
2006-06-12 23:35:00,0.69091,0.69093,0.69,0.69061,117200000.0
2006-06-12 23:40:00,0.69055,0.69157,0.69036,0.69113,171000000.0
2006-06-12 23:45:00,0.69144,0.69163,0.69092,0.6915,131200000.0
2006-06-12 23:50:00,0.69128,0.69151,0.69095,0.69106,38400000.0
2006-06-12 23:55:00,0.69103,0.69151,0.69085,0.6911,57600000.0
2006-06-13 00:00:00,0.69134,0.69168,0.69098,0.69126,76800000.0
2006-06-13 00:05:00,0.69098,0.69147,0.69079,0.69142,119400000.0
2006-06-13 00:10:00,0.69111,0.69149,0.69046,0.69122,65600000.0
2006-06-13 00:15:00,0.69128,0.69135,0.69093,0.69129,72000000.0
2006-06-13 00:20:00,0.69064,0.69135,0.69064,0.69092,58000000.0
2006-06-13 00:25:00,0.69114,0.69143,0.69079,0.69123,66000000.0
2006-06-13 00:30:00,0.69082,0.69125,0.6905,0.69092,124800000.0
2006-06-13 00:35:00,0.69119,0.69128,0.69069,0.69093,115800000.0
2006-06-13 00:40:00,0.69073,0.69146,0.69015,0.69085,98600000.0
2006-06-13 00:45:00,0.69069,0.69114,0.68785,0.68829,175400000.0
2006-06-13 00:50:00,0.68859,0.68868,0.68727,0.68773,166400000.0
2006-06-13 00:55:00,0.68767,0.68797,0.68536,0.68537,168000000.0
2006-06-13 01:00:00,0.68645,0.68743,0.68508,0.68733,206400000.0
2006-06-13 01:05:00,0.68721,0.6877,0.68596,0.68732,182400000.0
2006-06-13 01:10:00,0.68683,0.68739,0.68613,0.6863,168400000.0
2006-06-13 01:15:00,0.68619,0.68749,0.68614,0.68662,180800000.0
2006-06-13 01:20:00,0.68684,0.68714,0.68463,0.68701,137600000.0
2006-06-13 01:25:00,0.68691,0.68722,0.68602,0.6865,153400000.0
2006-06-13 01:30:00,0.68642,0.68642,0.68375,0.68534,165200000.0
2006-06-13 01:35:00,0.68545,0.68632,0.68536,0.68567,156600000.0
2006-06-13 01:40:00,0.68612,0.68675,0.68596,0.68599,174400000.0
2006-06-13 01:45:00,0.68644,0.68644,0.68557,0.68605,140200000.0
2006-06-13 01:50:00,0.68604,0.68652,0.68553,0.68597,157800000.0
2006-06-13 01:55:00,0.68609,0.68659,0.68581,0.68632,136000000.0
2006-06-13 02:00:00,0.68631,0.68665,0.68593,0.68617,173200000.0
2006-06-13 02:05:00,0.68601,0.6865,0.68589,0.68596,177600000.0
2006-06-13 02:10:00,0.68638,0.68688,0.68616,0.68663,144000000.0
2006-06-13 02:15:00,0.68636,0.68722,0.68633,0.68679,89600000.0
2006-06-13 02:20:00,0.68641,0.68706,0.68641,0.68668,110400000.0
2006-06-13 02:25:00,0.687,0.68724,0.68583,0.68708,144000000.0
2006-06-13 02:30:00,0.68696,0.68723,0.68668,0.68694,82000000.0
2006-06-13 02:35:00,0.68678,0.68737,0.68676,0.68705,156800000.0
2006-06-13 02:40:00,0.68726,0.688,0.68538,0.68725,134800000.0
2006-06-13 02:45:00,0.68717,0.68749,0.68685,0.68744,93200000.0
2006-06-13 02:50:00,0.68715,0.6876,0.68677,0.68726,139200000.0
2006-06-13 02:55:00,0.68692,0.68743,0.68601,0.68629,168000000.0
2006-06-13 03:00:00,0.68596,0.68654,0.68585,0.68605,139200000.0
2006-06-13 03:05:00,0.68634,0.68674,0.6859,0.6863,180000000.0
2006-06-13 03:10:00,0.68631,0.68663,0.6857,0.68641,136000000.0
2006-06-13 03:15:00,0.68584,0.68669,0.68584,0.68622,67200000.0
2006-06-13 03:20:00,0.68679,0.68685,0.6862,0.68639,124800000.0
2006-06-13 03:25:00,0.68634,0.68687,0.68594,0.68621,172800000.0
2006-06-13 03:30:00,0.68653,0.68703,0.6842,0.687,129600000.0
2006-06-13 03:35:00,0.68691,0.68726,0.68637,0.68641,180800000.0
2006-06-13 03:40:00,0.68644,0.68686,0.68611,0.68626,82000000.0
2006-06-13 03:45:00,0.68585,0.68624,0.68573,0.686,58600000.0
2006-06-13 03:50:00,0.68616,0.68696,0.68592,0.68667,129600000.0
2006-06-13 03:55:00,0.6866,0.68689,0.68605,0.68632,206800000.0
2006-06-13 04:00:00,0.68662,0.68686,0.68537,0.68616,150400000.0
2006-06-13 04:05:00,0.6861,0.68663,0.68548,0.68643,90600000.0
2006-06-13 04:10:00,0.68667,0.68671,0.68612,0.68666,109200000.0
2006-06-13 04:15:00,0.68676,0.6869,0.6862,0.68628,124800000.0
2006-06-13 04:20:00,0.68643,0.6867,0.6861,0.68631,81600000.0
2006-06-13 04:25:00,0.68645,0.68645,0.68566,0.68604,124800000.0
2006-06-13 04:30:00,0.68602,0.68653,0.68601,0.68653,24000000.0
2006-06-13 04:35:00,0.68638,0.68678,0.68622,0.68653,75200000.0
2006-06-13 04:40:00,0.68644,0.68691,0.6862,0.68638,149200000.0
2006-06-13 04:45:00,0.68655,0.68673,0.68584,0.68671,128000000.0
2006-06-13 04:50:00,0.68651,0.6869,0.68626,0.68658,24000000.0
2006-06-13 04:55:00,0.68653,0.6868,0.68598,0.68604,81600000.0
2006-06-13 05:00:00,0.68592,0.68652,0.68581,0.68629,125200000.0
2006-06-13 05:05:00,0.68574,0.68648,0.68565,0.68638,193400000.0
2006-06-13 05:10:00,0.68612,0.6866,0.68592,0.68614,169600000.0
2006-06-13 05:15:00,0.68591,0.68642,0.68585,0.6864,128400000.0
2006-06-13 05:20:00,0.6863,0.68686,0.68612,0.68678,139200000.0
2006-06-13 05:25:00,0.6863,0.68682,0.68615,0.68664,132200000.0
2006-06-13 05:30:00,0.68656,0.68687,0.68575,0.68658,144000000.0
2006-06-13 05:35:00,0.68681,0.68681,0.68622,0.68669,130000000.0
2006-06-13 05:40:00,0.6859,0.6866,0.68311,0.6862,100200000.0
2006-06-13 05:45:00,0.68608,0.68666,0.68596,0.6864,148200000.0
2006-06-13 05:50:00,0.68642,0.68665,0.68555,0.68618,120000000.0
2006-06-13 05:55:00,0.68608,0.68698,0.68599,0.68668,163200000.0
2006-06-13 06:00:00,0.68676,0.68708,0.68635,0.6869,56000000.0
2006-06-13 06:05:00,0.68665,0.68708,0.68644,0.68683,152800000.0
2006-06-13 06:10:00,0.68655,0.68695,0.68639,0.68651,177400000.0
2006-06-13 06:15:00,0.68687,0.68702,0.68638,0.68651,124800000.0
2006-06-13 06:20:00,0.68646,0.68698,0.68644,0.68653,38400000.0
2006-06-13 06:25:00,0.68665,0.68707,0.6865,0.68676,154000000.0
2006-06-13 06:30:00,0.68712,0.68737,0.68666,0.68707,85800000.0
2006-06-13 06:35:00,0.68713,0.68747,0.68665,0.6872,100800000.0
2006-06-13 06:40:00,0.68716,0.68767,0.68688,0.68746,109200000.0
2006-06-13 06:45:00,0.68704,0.68755,0.68681,0.68712,134400000.0
2006-06-13 06:50:00,0.6875,0.68754,0.68709,0.68709,52800000.0
2006-06-13 06:55:00,0.68712,0.68753,0.6869,0.68753,60800000.0
2006-06-13 07:00:00,0.68752,0.68752,0.68708,0.68718,28200000.0
2006-06-13 07:05:00,0.68701,0.6875,0.68701,0.6875,28800000.0
2006-06-13 07:10:00,0.68736,0.68812,0.68718,0.68773,136000000.0
2006-06-13 07:15:00,0.68764,0.6884,0.68744,0.68809,139200000.0
2006-06-13 07:20:00,0.68798,0.68854,0.68772,0.6882,155200000.0
2006-06-13 07:25:00,0.68811,0.68842,0.68777,0.68807,150800000.0
2006-06-13 07:30:00,0.688,0.68855,0.68776,0.68831,166400000.0
2006-06-13 07:35:00,0.68855,0.68855,0.68734,0.68785,118400000.0
2006-06-13 07:40:00,0.68737,0.68772,0.68687,0.68722,177600000.0
2006-06-13 07:45:00,0.68702,0.68702,0.68579,0.68615,164800000.0
2006-06-13 07:50:00,0.68667,0.68686,0.6861,0.68636,177000000.0
2006-06-13 07:55:00,0.6867,0.68685,0.68604,0.68614,181800000.0
2006-06-13 08:00:00,0.68608,0.68687,0.68559,0.68644,211600000.0
2006-06-13 08:05:00,0.68655,0.6873,0.68621,0.68704,164800000.0
2006-06-13 08:10:00,0.68718,0.68766,0.68676,0.68696,175200000.0
2006-06-13 08:15:00,0.68707,0.68742,0.68658,0.68706,149200000.0
2006-06-13 08:20:00,0.68664,0.68729,0.68512,0.68687,211200000.0
2006-06-13 08:25:00,0.68694,0.68719,0.68585,0.68659,144000000.0
2006-06-13 08:30:00,0.68676,0.68725,0.68626,0.68671,206200000.0
2006-06-13 08:35:00,0.68639,0.68713,0.68626,0.68701,192400000.0
2006-06-13 08:40:00,0.687,0.68712,0.68632,0.68639,201200000.0
2006-06-13 08:45:00,0.68646,0.68706,0.68626,0.68669,173600000.0
2006-06-13 08:50:00,0.68693,0.687,0.68454,0.68661,148800000.0
2006-06-13 08:55:00,0.68644,0.68858,0.68564,0.68805,168400000.0
2006-06-13 09:00:00,0.68807,0.68807,0.68712,0.68738,182800000.0
2006-06-13 09:05:00,0.68755,0.688,0.68703,0.68775,148800000.0
2006-06-13 09:10:00,0.68794,0.68852,0.68769,0.688,186000000.0
2006-06-13 09:15:00,0.68826,0.68885,0.68661,0.68813,207400000.0
2006-06-13 09:20:00,0.68778,0.68884,0.68768,0.68859,173200000.0
2006-06-13 09:25:00,0.68863,0.68908,0.68815,0.68843,181800000.0
2006-06-13 09:30:00,0.68878,0.68886,0.68808,0.68815,201600000.0
2006-06-13 09:35:00,0.68832,0.68857,0.6874,0.68781,131600000.0
2006-06-13 09:40:00,0.68798,0.68804,0.68575,0.68714,190400000.0
2006-06-13 09:45:00,0.68736,0.6875,0.68682,0.68718,165200000.0
2006-06-13 09:50:00,0.68738,0.68774,0.68702,0.68735,110400000.0
2006-06-13 09:55:00,0.6877,0.68786,0.68677,0.68696,157800000.0
2006-06-13 10:00:00,0.68661,0.68684,0.68559,0.68559,211200000.0
2006-06-13 10:05:00,0.68595,0.68637,0.68549,0.68572,219200000.0
2006-06-13 10:10:00,0.68617,0.68645,0.68544,0.68601,206400000.0
2006-06-13 10:15:00,0.68538,0.68571,0.68418,0.68483,192000000.0
2006-06-13 10:20:00,0.68492,0.68556,0.6829,0.68527,202000000.0
2006-06-13 10:25:00,0.6852,0.68548,0.68411,0.68458,182400000.0
2006-06-13 10:30:00,0.68472,0.68516,0.68392,0.68472,210000000.0
2006-06-13 10:35:00,0.68492,0.68492,0.68381,0.6841,191800000.0
2006-06-13 10:40:00,0.68413,0.68438,0.68351,0.68427,207200000.0
2006-06-13 10:45:00,0.68398,0.68487,0.68352,0.6841,206800000.0
2006-06-13 10:50:00,0.6845,0.68492,0.68404,0.68463,201000000.0
2006-06-13 10:55:00,0.68427,0.68476,0.68397,0.68471,201600000.0
2006-06-13 11:00:00,0.6843,0.68505,0.68399,0.68479,148600000.0
2006-06-13 11:05:00,0.68468,0.68538,0.68362,0.68524,192400000.0
2006-06-13 11:10:00,0.68488,0.68565,0.68474,0.68517,206400000.0
2006-06-13 11:15:00,0.68545,0.68575,0.6849,0.6855,168000000.0
2006-06-13 11:20:00,0.68551,0.68608,0.68501,0.68604,197200000.0
2006-06-13 11:25:00,0.68578,0.68655,0.68543,0.68575,171600000.0
2006-06-13 11:30:00,0.68604,0.68636,0.68528,0.68575,110800000.0
2006-06-13 11:35:00,0.68576,0.68649,0.68555,0.68574,192000000.0
2006-06-13 11:40:00,0.686,0.68652,0.68517,0.68561,91600000.0
2006-06-13 11:45:00,0.68589,0.68725,0.68562,0.68692,157200000.0
2006-06-13 11:50:00,0.68662,0.68701,0.68404,0.68626,211200000.0
2006-06-13 11:55:00,0.68617,0.68648,0.6858,0.68622,105600000.0
2006-06-13 12:00:00,0.6858,0.68623,0.68331,0.68511,226000000.0
2006-06-13 12:05:00,0.68521,0.68541,0.68456,0.68515,158400000.0
2006-06-13 12:10:00,0.68545,0.68558,0.68497,0.68529,153000000.0
2006-06-13 12:15:00,0.68453,0.68528,0.68425,0.68492,220800000.0
2006-06-13 12:20:00,0.68444,0.68493,0.68297,0.68449,81600000.0
2006-06-13 12:25:00,0.68453,0.6849,0.68251,0.68417,182400000.0
2006-06-13 12:30:00,0.68436,0.68497,0.68397,0.68422,149200000.0
2006-06-13 12:35:00,0.68449,0.68512,0.68419,0.68506,197000000.0
2006-06-13 12:40:00,0.68473,0.68519,0.68448,0.68507,182800000.0
2006-06-13 12:45:00,0.68459,0.68519,0.68441,0.68497,196600000.0
2006-06-13 12:50:00,0.68518,0.68537,0.68417,0.6847,211600000.0
2006-06-13 12:55:00,0.68491,0.68522,0.6843,0.68465,139200000.0
2006-06-13 13:00:00,0.68466,0.68526,0.68402,0.68494,182400000.0
2006-06-13 13:05:00,0.6847,0.68559,0.68435,0.68507,196000000.0
2006-06-13 13:10:00,0.68511,0.68572,0.68461,0.68542,197200000.0
2006-06-13 13:15:00,0.68572,0.68617,0.68525,0.68617,206400000.0
2006-06-13 13:20:00,0.68616,0.68659,0.68559,0.68659,186600000.0
2006-06-13 13:25:00,0.68625,0.68736,0.68615,0.68687,192400000.0
2006-06-13 13:30:00,0.68728,0.68728,0.68619,0.68639,201600000.0
2006-06-13 13:35:00,0.68693,0.68763,0.68675,0.68693,205200000.0
2006-06-13 13:40:00,0.68698,0.68748,0.68657,0.68746,206800000.0
2006-06-13 13:45:00,0.68727,0.68752,0.68643,0.68663,397400000.0
2006-06-13 13:50:00,0.68633,0.68693,0.68391,0.68611,292800000.0
2006-06-13 13:55:00,0.68602,0.68659,0.68526,0.6863,201400000.0
2006-06-13 14:00:00,0.68657,0.68747,0.68624,0.68676,269600000.0
2006-06-13 14:05:00,0.68689,0.68717,0.68608,0.68624,244800000.0
2006-06-13 14:10:00,0.68638,0.68649,0.68572,0.68615,288000000.0
2006-06-13 14:15:00,0.68618,0.68641,0.68495,0.68515,263800000.0
2006-06-13 14:20:00,0.68523,0.68582,0.68449,0.6848,280000000.0
2006-06-13 14:25:00,0.6848,0.68616,0.68461,0.68512,616600000.0
2006-06-13 14:30:00,0.68534,0.68574,0.68467,0.68544,285200000.0
2006-06-13 14:35:00,0.68575,0.68647,0.68574,0.68582,384000000.0
2006-06-13 14:40:00,0.68612,0.68705,0.68564,0.68684,484200000.0
2006-06-13 14:45:00,0.68658,0.68712,0.68621,0.68665,295800000.0
2006-06-13 14:50:00,0.68678,0.68758,0.6863,0.68648,359800000.0
2006-06-13 14:55:00,0.68644,0.68692,0.68618,0.6869,264800000.0
2006-06-13 15:00:00,0.68655,0.68768,0.68653,0.68764,286400000.0
2006-06-13 15:05:00,0.68701,0.68755,0.6868,0.68699,241000000.0
2006-06-13 15:10:00,0.68703,0.68744,0.68661,0.68707,449800000.0
2006-06-13 15:15:00,0.68694,0.68722,0.6845,0.68653,237800000.0
2006-06-13 15:20:00,0.68599,0.68665,0.68589,0.68637,335800000.0
2006-06-13 15:25:00,0.6866,0.68678,0.68507,0.68674,412600000.0
2006-06-13 15:30:00,0.68455,0.6888,0.68367,0.68843,407800000.0
2006-06-13 15:35:00,0.68813,0.68871,0.68779,0.68814,431200000.0
2006-06-13 15:40:00,0.6884,0.68938,0.68774,0.6891,304400000.0
2006-06-13 15:45:00,0.68954,0.68964,0.68874,0.6891,368000000.0
2006-06-13 15:50:00,0.68877,0.68949,0.68865,0.68906,353400000.0
2006-06-13 15:55:00,0.68916,0.68951,0.68857,0.68921,273600000.0
2006-06-13 16:00:00,0.68892,0.68947,0.68869,0.68891,492200000.0
2006-06-13 16:05:00,0.68881,0.68957,0.6886,0.68898,567000000.0
2006-06-13 16:10:00,0.68917,0.68996,0.68806,0.68891,427000000.0
2006-06-13 16:15:00,0.68911,0.68955,0.68871,0.68876,396600000.0
2006-06-13 16:20:00,0.68891,0.68957,0.68871,0.68936,422200000.0
2006-06-13 16:25:00,0.6892,0.68973,0.68883,0.68933,287200000.0
2006-06-13 16:30:00,0.68926,0.68926,0.68832,0.689,744400000.0
2006-06-13 16:35:00,0.68902,0.68927,0.68845,0.68845,547200000.0
2006-06-13 16:40:00,0.68876,0.68936,0.68861,0.68905,257000000.0
2006-06-13 16:45:00,0.68913,0.69024,0.6887,0.68992,774000000.0
2006-06-13 16:50:00,0.69035,0.69063,0.6898,0.69024,595400000.0
2006-06-13 16:55:00,0.69027,0.69147,0.69016,0.69138,607800000.0
2006-06-13 17:00:00,0.69116,0.69147,0.69004,0.69042,720800000.0
2006-06-13 17:05:00,0.69044,0.69062,0.68994,0.69025,479400000.0
2006-06-13 17:10:00,0.69025,0.69055,0.68967,0.69009,542000000.0
2006-06-13 17:15:00,0.68978,0.69028,0.68917,0.69009,507200000.0
2006-06-13 17:20:00,0.69011,0.69051,0.68949,0.68999,287800000.0
2006-06-13 17:25:00,0.6895,0.69049,0.6895,0.69004,410000000.0
2006-06-13 17:30:00,0.69034,0.69081,0.69015,0.69076,480600000.0
2006-06-13 17:35:00,0.69047,0.69074,0.68971,0.69002,814000000.0
2006-06-13 17:40:00,0.69023,0.69053,0.6894,0.69003,368400000.0
2006-06-13 17:45:00,0.68987,0.69019,0.68933,0.68975,605600000.0
2006-06-13 17:50:00,0.68958,0.68985,0.68889,0.68958,502400000.0
2006-06-13 17:55:00,0.68942,0.6902,0.68919,0.68997,859200000.0
2006-06-13 18:00:00,0.68955,0.68993,0.68905,0.68958,583800000.0
2006-06-13 18:05:00,0.68943,0.69001,0.68922,0.68985,983800000.0
2006-06-13 18:10:00,0.68951,0.69023,0.68923,0.69019,316200000.0
2006-06-13 18:15:00,0.69026,0.69083,0.68994,0.69041,349600000.0
2006-06-13 18:20:00,0.69025,0.69076,0.68899,0.68988,470800000.0
2006-06-13 18:25:00,0.68951,0.68978,0.68906,0.68971,147200000.0
2006-06-13 18:30:00,0.6894,0.6902,0.68717,0.6902,241400000.0
2006-06-13 18:35:00,0.69011,0.69012,0.68858,0.69004,298000000.0
2006-06-13 18:40:00,0.68955,0.6903,0.68932,0.69019,200400000.0
2006-06-13 18:45:00,0.68965,0.6901,0.6892,0.68988,355800000.0
2006-06-13 18:50:00,0.68941,0.68988,0.68917,0.68975,177600000.0
2006-06-13 18:55:00,0.68975,0.68987,0.68915,0.68935,240000000.0
2006-06-13 19:00:00,0.68956,0.69012,0.68926,0.68987,196200000.0
2006-06-13 19:05:00,0.68964,0.69009,0.68894,0.69009,509000000.0
2006-06-13 19:10:00,0.68981,0.6907,0.68957,0.68998,245000000.0
2006-06-13 19:15:00,0.68999,0.69081,0.68992,0.68999,177600000.0
2006-06-13 19:20:00,0.69016,0.69051,0.68953,0.68984,190800000.0
2006-06-13 19:25:00,0.68965,0.69014,0.6892,0.68966,219200000.0
2006-06-13 19:30:00,0.69007,0.69049,0.68959,0.69016,201000000.0
2006-06-13 19:35:00,0.69018,0.69103,0.69002,0.69103,171600000.0
2006-06-13 19:40:00,0.69098,0.69098,0.68996,0.69011,200400000.0
2006-06-13 19:45:00,0.69064,0.69084,0.68993,0.69058,195000000.0
2006-06-13 19:50:00,0.69039,0.69083,0.69013,0.69043,144000000.0
2006-06-13 19:55:00,0.69046,0.6909,0.69035,0.69083,70400000.0
2006-06-13 20:00:00,0.69055,0.69098,0.68751,0.68998,192000000.0
2006-06-13 20:05:00,0.69005,0.69032,0.68963,0.6902,137000000.0
2006-06-13 20:10:00,0.69023,0.69023,0.6896,0.68964,131200000.0
2006-06-13 20:15:00,0.69007,0.69018,0.6893,0.68956,198800000.0
2006-06-13 20:20:00,0.68987,0.68992,0.68936,0.68959,129600000.0
2006-06-13 20:25:00,0.68954,0.68987,0.68908,0.68944,178000000.0
2006-06-13 20:30:00,0.68942,0.68977,0.68835,0.68971,70400000.0
2006-06-13 20:35:00,0.68964,0.68969,0.68895,0.68961,115600000.0
2006-06-13 20:40:00,0.68961,0.68974,0.68909,0.68966,198000000.0
2006-06-13 20:45:00,0.68967,0.69018,0.68925,0.69018,115200000.0
2006-06-13 20:50:00,0.68977,0.69025,0.68776,0.68974,179600000.0
2006-06-13 20:55:00,0.69022,0.69027,0.68895,0.68978,185600000.0
2006-06-13 21:00:00,0.68979,0.69011,0.68954,0.6897,91600000.0
2006-06-13 21:05:00,0.68972,0.6905,0.68966,0.68982,139200000.0
2006-06-13 21:10:00,0.68993,0.69041,0.6898,0.69005,92800000.0
2006-06-13 21:15:00,0.68983,0.69038,0.68983,0.69005,100200000.0
2006-06-13 21:20:00,0.6899,0.69028,0.68968,0.68995,112400000.0
2006-06-13 21:25:00,0.68985,0.69025,0.68736,0.68991,105600000.0
2006-06-13 21:30:00,0.69029,0.69037,0.68874,0.69004,132600000.0
2006-06-13 21:35:00,0.68969,0.69,0.68932,0.68949,56000000.0
2006-06-13 21:40:00,0.68949,0.68974,0.68709,0.68931,169600000.0
2006-06-13 21:45:00,0.68941,0.68983,0.68919,0.68972,138600000.0
2006-06-13 21:50:00,0.68972,0.6899,0.68935,0.68962,62400000.0
2006-06-13 21:55:00,0.68967,0.69006,0.68929,0.68966,105600000.0
2006-06-13 22:00:00,0.69006,0.69007,0.68934,0.68983,111400000.0
2006-06-13 22:05:00,0.68956,0.69003,0.68932,0.68975,158400000.0
2006-06-13 22:10:00,0.68993,0.69008,0.68955,0.68957,104000000.0
2006-06-13 22:15:00,0.68978,0.69022,0.68688,0.68784,88000000.0
2006-06-13 22:20:00,0.68984,0.69026,0.6896,0.68981,136000000.0
2006-06-13 22:25:00,0.69029,0.69066,0.6899,0.69033,92800000.0
2006-06-13 22:30:00,0.69029,0.69062,0.68982,0.6904,136000000.0
2006-06-13 22:35:00,0.68991,0.69052,0.68991,0.69029,126800000.0
2006-06-13 22:40:00,0.69051,0.69088,0.69008,0.69053,176000000.0
2006-06-13 22:45:00,0.69049,0.69078,0.68982,0.69056,185000000.0
2006-06-13 22:50:00,0.69023,0.69077,0.68993,0.69041,128000000.0
2006-06-13 22:55:00,0.6904,0.69078,0.69003,0.69003,123200000.0
2006-06-13 23:25:00,0.69027,0.69057,0.68998,0.69029,35200000.0
2006-06-13 23:30:00,0.68977,0.69059,0.68819,0.69031,86400000.0
2006-06-13 23:35:00,0.69064,0.69071,0.68911,0.68999,103400000.0
2006-06-13 23:40:00,0.6904,0.69073,0.69027,0.69032,36800000.0
2006-06-13 23:45:00,0.69023,0.69149,0.69016,0.69106,175400000.0
2006-06-13 23:50:00,0.69124,0.69146,0.69033,0.69052,100800000.0
2006-06-13 23:55:00,0.69079,0.69121,0.68978,0.69094,118400000.0
2006-06-14 00:00:00,0.6912,0.69147,0.69041,0.69091,72000000.0
2006-06-14 00:05:00,0.69124,0.69164,0.69113,0.6914,33600000.0
2006-06-14 00:10:00,0.69132,0.69174,0.69069,0.69078,176400000.0
2006-06-14 00:15:00,0.69089,0.69129,0.68988,0.69088,56000000.0
2006-06-14 00:20:00,0.69084,0.69112,0.6904,0.69045,105000000.0
2006-06-14 00:25:00,0.69064,0.69064,0.6901,0.6903,24000000.0
2006-06-14 00:30:00,0.69052,0.69057,0.69015,0.6903,19200000.0
2006-06-14 00:35:00,0.69023,0.69072,0.69005,0.69028,105400000.0
2006-06-14 00:40:00,0.69014,0.69076,0.69011,0.69038,60200000.0
2006-06-14 00:45:00,0.69027,0.69077,0.68989,0.69032,72000000.0
2006-06-14 00:50:00,0.69067,0.6908,0.6901,0.69051,90600000.0
2006-06-14 00:55:00,0.6905,0.69078,0.68975,0.69,110400000.0
2006-06-14 01:00:00,0.68999,0.69083,0.6899,0.69031,90000000.0
2006-06-14 01:05:00,0.69026,0.69072,0.68818,0.69025,144000000.0
2006-06-14 01:10:00,0.69013,0.69043,0.68963,0.69012,143400000.0
2006-06-14 01:15:00,0.68991,0.69124,0.68982,0.69098,140800000.0
2006-06-14 01:20:00,0.69111,0.69176,0.6892,0.69103,154000000.0
2006-06-14 01:25:00,0.69115,0.6914,0.69079,0.69112,96000000.0
2006-06-14 01:30:00,0.69139,0.6915,0.68916,0.69114,129600000.0
2006-06-14 01:35:00,0.69115,0.69154,0.69057,0.69088,105600000.0
2006-06-14 01:40:00,0.69124,0.69184,0.69093,0.69178,126400000.0
2006-06-14 01:45:00,0.69142,0.69172,0.69099,0.69124,73000000.0
2006-06-14 01:50:00,0.69138,0.69138,0.68972,0.69084,168000000.0
2006-06-14 01:55:00,0.6912,0.69125,0.69037,0.69093,121000000.0
2006-06-14 02:00:00,0.69056,0.69102,0.69024,0.69048,120000000.0
2006-06-14 02:05:00,0.69035,0.69078,0.6898,0.69006,170400000.0
2006-06-14 02:10:00,0.68973,0.69025,0.68934,0.68997,131200000.0
2006-06-14 02:15:00,0.68993,0.69007,0.68878,0.68878,152000000.0
2006-06-14 02:20:00,0.68842,0.68902,0.68826,0.68849,171200000.0
2006-06-14 02:25:00,0.68852,0.68918,0.68723,0.68869,163200000.0
2006-06-14 02:30:00,0.68907,0.68907,0.68831,0.68836,70400000.0
2006-06-14 02:35:00,0.68876,0.68893,0.68814,0.68893,107200000.0
2006-06-14 02:40:00,0.68872,0.68941,0.68861,0.68904,112000000.0
2006-06-14 02:45:00,0.689,0.68924,0.6881,0.68863,110400000.0
2006-06-14 02:50:00,0.68866,0.68907,0.68823,0.68844,160400000.0
2006-06-14 02:55:00,0.68866,0.68952,0.68829,0.68926,137600000.0
2006-06-14 03:00:00,0.68924,0.68956,0.68835,0.68901,176800000.0
2006-06-14 03:05:00,0.68935,0.68972,0.68867,0.68972,172800000.0
2006-06-14 03:10:00,0.68983,0.68985,0.68921,0.68949,57600000.0
2006-06-14 03:15:00,0.68926,0.68985,0.68911,0.68931,67600000.0
2006-06-14 03:20:00,0.68935,0.69009,0.6887,0.68982,163200000.0
2006-06-14 03:25:00,0.68994,0.69027,0.68937,0.68965,172200000.0
2006-06-14 03:30:00,0.69007,0.69007,0.68721,0.68939,62400000.0
2006-06-14 03:35:00,0.68971,0.68992,0.68919,0.68932,182800000.0
2006-06-14 03:40:00,0.68936,0.68977,0.68936,0.68975,17600000.0
2006-06-14 03:45:00,0.68927,0.68976,0.68918,0.6893,121000000.0
2006-06-14 03:50:00,0.68989,0.68989,0.68916,0.68948,129400000.0
2006-06-14 03:55:00,0.68949,0.68972,0.68923,0.68963,47400000.0
2006-06-14 04:00:00,0.68923,0.68966,0.68891,0.68948,112000000.0
2006-06-14 04:05:00,0.68925,0.68952,0.68864,0.68895,88000000.0
2006-06-14 04:10:00,0.68924,0.68924,0.68858,0.68912,101200000.0
2006-06-14 04:15:00,0.68907,0.68907,0.6881,0.68883,192000000.0
2006-06-14 04:20:00,0.68833,0.68889,0.68662,0.68843,148800000.0
2006-06-14 04:25:00,0.68858,0.6889,0.68831,0.68831,173200000.0
2006-06-14 04:30:00,0.68832,0.689,0.68832,0.689,57600000.0
2006-06-14 04:35:00,0.68842,0.68912,0.68837,0.68865,120000000.0
2006-06-14 04:40:00,0.68855,0.68882,0.68819,0.68839,76200000.0
2006-06-14 04:45:00,0.68816,0.68889,0.68816,0.68865,149200000.0
2006-06-14 04:50:00,0.68841,0.68888,0.68814,0.68863,121600000.0
2006-06-14 04:55:00,0.68865,0.68898,0.68831,0.68871,109800000.0
2006-06-14 05:00:00,0.68853,0.68885,0.68823,0.68833,72000000.0
2006-06-14 05:05:00,0.68849,0.68885,0.68815,0.68871,139200000.0
2006-06-14 05:10:00,0.68854,0.68896,0.6881,0.68872,161000000.0
2006-06-14 05:15:00,0.68848,0.68887,0.68828,0.68884,137000000.0
2006-06-14 05:20:00,0.68879,0.68911,0.68831,0.68874,110400000.0
2006-06-14 05:25:00,0.68895,0.68903,0.68833,0.68894,115600000.0
2006-06-14 05:30:00,0.68858,0.68908,0.68854,0.68902,124600000.0
2006-06-14 05:35:00,0.68862,0.68903,0.68848,0.68896,160400000.0
2006-06-14 05:40:00,0.68902,0.68961,0.68676,0.68889,129600000.0
2006-06-14 05:45:00,0.68893,0.68897,0.68836,0.6884,132800000.0
2006-06-14 05:50:00,0.68854,0.68888,0.68828,0.68861,110800000.0
2006-06-14 05:55:00,0.68875,0.68907,0.68846,0.689,171600000.0
2006-06-14 06:00:00,0.68911,0.68915,0.6885,0.68875,62400000.0
2006-06-14 06:05:00,0.68901,0.68909,0.68847,0.68853,68800000.0
2006-06-14 06:10:00,0.68909,0.68945,0.68869,0.68945,144000000.0
2006-06-14 06:15:00,0.68931,0.68968,0.68897,0.68926,158400000.0
2006-06-14 06:20:00,0.6891,0.68957,0.68901,0.68913,33600000.0
2006-06-14 06:25:00,0.68947,0.68993,0.68933,0.68963,182000000.0
2006-06-14 06:30:00,0.6897,0.69007,0.68915,0.69007,130000000.0
2006-06-14 06:35:00,0.68965,0.69008,0.68941,0.68989,96000000.0
2006-06-14 06:40:00,0.68963,0.68988,0.68912,0.68937,145000000.0
2006-06-14 06:45:00,0.68953,0.69002,0.68938,0.68975,58400000.0
2006-06-14 06:50:00,0.68934,0.69019,0.68934,0.68993,186600000.0
2006-06-14 06:55:00,0.68993,0.69034,0.68927,0.68969,176000000.0
2006-06-14 07:00:00,0.68966,0.68991,0.6891,0.68984,134400000.0
2006-06-14 07:05:00,0.68953,0.69014,0.68951,0.68959,121000000.0
2006-06-14 07:10:00,0.68982,0.69026,0.68967,0.68973,75600000.0
2006-06-14 07:15:00,0.69009,0.69018,0.68961,0.69009,105600000.0
2006-06-14 07:20:00,0.68992,0.69018,0.68969,0.68985,60800000.0
2006-06-14 07:25:00,0.68984,0.69014,0.6895,0.68979,82000000.0
2006-06-14 07:30:00,0.68991,0.6902,0.68947,0.68956,113600000.0
2006-06-14 07:35:00,0.68981,0.69041,0.68955,0.69018,91600000.0
2006-06-14 07:40:00,0.69033,0.69036,0.68967,0.68973,165200000.0
2006-06-14 07:45:00,0.68976,0.69047,0.68881,0.69042,190400000.0
2006-06-14 07:50:00,0.69036,0.69051,0.68848,0.69016,81600000.0
2006-06-14 07:55:00,0.69056,0.69057,0.68989,0.69033,149200000.0
2006-06-14 08:00:00,0.69001,0.69056,0.68975,0.69016,211000000.0
2006-06-14 08:05:00,0.69001,0.6904,0.68883,0.69011,164200000.0
2006-06-14 08:10:00,0.68968,0.69017,0.68932,0.68974,132800000.0
2006-06-14 08:15:00,0.68952,0.69003,0.68905,0.68956,177400000.0
2006-06-14 08:20:00,0.68938,0.69024,0.68793,0.68969,158200000.0
2006-06-14 08:25:00,0.68974,0.69023,0.68948,0.69022,67200000.0
2006-06-14 08:30:00,0.69015,0.69035,0.6897,0.6901,76800000.0
2006-06-14 08:35:00,0.69005,0.69141,0.68989,0.69137,192000000.0
2006-06-14 08:40:00,0.69136,0.69136,0.69018,0.69034,201600000.0
2006-06-14 08:45:00,0.69029,0.69086,0.69006,0.69086,100800000.0
2006-06-14 08:50:00,0.69058,0.69115,0.68772,0.69086,178600000.0
2006-06-14 08:55:00,0.69114,0.69197,0.6895,0.69159,176400000.0
2006-06-14 09:00:00,0.69112,0.69162,0.69053,0.69093,187200000.0
2006-06-14 09:05:00,0.69073,0.69128,0.69055,0.69106,111400000.0
2006-06-14 09:10:00,0.69101,0.69129,0.69048,0.69087,186600000.0
2006-06-14 09:15:00,0.69111,0.69117,0.68924,0.69071,173200000.0
2006-06-14 09:20:00,0.69068,0.69099,0.69017,0.69072,172600000.0
2006-06-14 09:25:00,0.69051,0.6912,0.6903,0.69107,182400000.0
2006-06-14 09:30:00,0.69106,0.6916,0.6903,0.69157,201800000.0
2006-06-14 09:35:00,0.69123,0.69154,0.69057,0.69121,175400000.0
2006-06-14 09:40:00,0.69114,0.6921,0.68922,0.6921,198400000.0
2006-06-14 09:45:00,0.69211,0.69255,0.69157,0.69228,200000000.0
2006-06-14 09:50:00,0.69247,0.6929,0.69188,0.69286,175400000.0
2006-06-14 09:55:00,0.69296,0.69394,0.69276,0.69394,196800000.0
2006-06-14 10:00:00,0.69382,0.69431,0.69304,0.69356,211200000.0
2006-06-14 10:05:00,0.69369,0.69391,0.69272,0.69361,216000000.0
2006-06-14 10:10:00,0.69352,0.69378,0.69304,0.69328,206400000.0
2006-06-14 10:15:00,0.6935,0.69461,0.69317,0.69421,192800000.0
2006-06-14 10:20:00,0.69426,0.6945,0.69214,0.69365,200800000.0
2006-06-14 10:25:00,0.69395,0.69398,0.6934,0.6934,115200000.0
2006-06-14 10:30:00,0.6934,0.69371,0.69214,0.69347,211200000.0
2006-06-14 10:35:00,0.6933,0.69404,0.69305,0.69377,154000000.0
2006-06-14 10:40:00,0.69385,0.69486,0.69358,0.69425,196800000.0
2006-06-14 10:45:00,0.69424,0.6945,0.69356,0.69406,206400000.0
2006-06-14 10:50:00,0.69377,0.69539,0.69377,0.69539,201400000.0
2006-06-14 10:55:00,0.69503,0.69541,0.69437,0.69458,201600000.0
2006-06-14 11:00:00,0.69515,0.69613,0.69463,0.69565,196800000.0
2006-06-14 11:05:00,0.69577,0.69623,0.69404,0.69584,191400000.0
2006-06-14 11:10:00,0.69564,0.69607,0.69528,0.69557,205600000.0
2006-06-14 11:15:00,0.69577,0.69622,0.69537,0.69555,129400000.0
2006-06-14 11:20:00,0.69535,0.6957,0.69423,0.69494,157800000.0
2006-06-14 11:25:00,0.69476,0.6952,0.69429,0.69497,168200000.0
2006-06-14 11:30:00,0.69486,0.69536,0.69396,0.69506,195000000.0
2006-06-14 11:35:00,0.69503,0.69565,0.69474,0.69501,190600000.0
2006-06-14 11:40:00,0.69497,0.69545,0.69415,0.69531,168000000.0
2006-06-14 11:45:00,0.695,0.69548,0.69435,0.69537,163600000.0
2006-06-14 11:50:00,0.69528,0.69578,0.69296,0.69543,210000000.0
2006-06-14 11:55:00,0.6952,0.69587,0.69503,0.69561,105400000.0
2006-06-14 12:00:00,0.69513,0.69597,0.69333,0.69577,225000000.0
2006-06-14 12:05:00,0.69535,0.6961,0.69509,0.69583,196800000.0
2006-06-14 12:10:00,0.69608,0.69609,0.69508,0.69536,186600000.0
2006-06-14 12:15:00,0.69566,0.69576,0.69441,0.69473,220600000.0
2006-06-14 12:20:00,0.69484,0.69514,0.69198,0.69457,205800000.0
2006-06-14 12:25:00,0.69489,0.69503,0.69245,0.69445,149200000.0
2006-06-14 12:30:00,0.69422,0.6949,0.69324,0.69361,188000000.0
2006-06-14 12:35:00,0.69385,0.69391,0.69311,0.69346,158400000.0
2006-06-14 12:40:00,0.69302,0.69345,0.69201,0.69252,215200000.0
2006-06-14 12:45:00,0.69259,0.6932,0.69239,0.69291,158800000.0
2006-06-14 12:50:00,0.69326,0.69347,0.69254,0.69303,123600000.0
2006-06-14 12:55:00,0.69354,0.69439,0.69306,0.69412,177000000.0
2006-06-14 13:00:00,0.69396,0.6943,0.6929,0.69342,181800000.0
2006-06-14 13:05:00,0.69342,0.69428,0.69342,0.69403,148800000.0
2006-06-14 13:10:00,0.69417,0.69472,0.69367,0.69438,197800000.0
2006-06-14 13:15:00,0.69423,0.69457,0.69391,0.69401,208400000.0
2006-06-14 13:20:00,0.69403,0.69442,0.69356,0.69364,148800000.0
2006-06-14 13:25:00,0.69366,0.69457,0.69332,0.69406,154000000.0
2006-06-14 13:30:00,0.69407,0.6947,0.69375,0.69406,148800000.0
2006-06-14 13:35:00,0.69462,0.6947,0.69376,0.69431,206800000.0
2006-06-14 13:40:00,0.69413,0.69478,0.69402,0.69439,206400000.0
2006-06-14 13:45:00,0.6945,0.69465,0.69375,0.6941,389800000.0
2006-06-14 13:50:00,0.69437,0.69442,0.6919,0.6944,196600000.0
2006-06-14 13:55:00,0.69432,0.69489,0.69412,0.69461,201000000.0
2006-06-14 14:00:00,0.6945,0.69495,0.69432,0.69479,268000000.0
2006-06-14 14:05:00,0.69454,0.6948,0.69413,0.69447,211200000.0
2006-06-14 14:10:00,0.69443,0.69495,0.69403,0.69492,288800000.0
2006-06-14 14:15:00,0.69483,0.69518,0.69377,0.69464,263200000.0
2006-06-14 14:20:00,0.6948,0.69561,0.69446,0.69525,244200000.0
2006-06-14 14:25:00,0.69488,0.69589,0.69475,0.6949,619600000.0
2006-06-14 14:30:00,0.69404,0.69487,0.69303,0.69356,266000000.0
2006-06-14 14:35:00,0.69347,0.6942,0.69273,0.69408,368400000.0
2006-06-14 14:40:00,0.69395,0.69495,0.69365,0.69377,483600000.0
2006-06-14 14:45:00,0.69378,0.6943,0.69222,0.69269,296400000.0
2006-06-14 14:50:00,0.69269,0.69342,0.69226,0.69342,359800000.0
2006-06-14 14:55:00,0.69293,0.6938,0.69273,0.69317,265200000.0
2006-06-14 15:00:00,0.69285,0.69332,0.6923,0.69302,325800000.0
2006-06-14 15:05:00,0.69307,0.69307,0.69195,0.69195,235200000.0
2006-06-14 15:10:00,0.69182,0.69321,0.6916,0.69288,451600000.0
2006-06-14 15:15:00,0.69263,0.69347,0.69118,0.69263,236600000.0
2006-06-14 15:20:00,0.69277,0.69448,0.69253,0.6938,324600000.0
2006-06-14 15:25:00,0.69407,0.6941,0.69216,0.69359,412800000.0
2006-06-14 15:30:00,0.69129,0.69406,0.69039,0.69341,402400000.0
2006-06-14 15:35:00,0.69323,0.69367,0.69295,0.69363,429600000.0
2006-06-14 15:40:00,0.69346,0.69358,0.69264,0.69335,297000000.0
2006-06-14 15:45:00,0.69365,0.69365,0.69298,0.69347,307600000.0
2006-06-14 15:50:00,0.69344,0.69359,0.69291,0.69314,354000000.0
2006-06-14 15:55:00,0.69346,0.69399,0.69297,0.69313,274000000.0
2006-06-14 16:00:00,0.693,0.69394,0.69288,0.69329,493200000.0
2006-06-14 16:05:00,0.69296,0.6941,0.69272,0.694,565200000.0
2006-06-14 16:10:00,0.69422,0.69506,0.69331,0.69395,425600000.0
2006-06-14 16:15:00,0.69423,0.69493,0.694,0.69426,399600000.0
2006-06-14 16:20:00,0.69448,0.69472,0.69357,0.69379,415400000.0
2006-06-14 16:25:00,0.69406,0.69434,0.6929,0.69362,288400000.0
2006-06-14 16:30:00,0.69347,0.69422,0.69329,0.6939,574800000.0
2006-06-14 16:35:00,0.69367,0.69434,0.69324,0.69374,546000000.0
2006-06-14 16:40:00,0.69382,0.69437,0.69365,0.69385,374200000.0
2006-06-14 16:45:00,0.69375,0.69422,0.69341,0.69393,778000000.0
2006-06-14 16:50:00,0.69344,0.69391,0.69289,0.69309,479400000.0
2006-06-14 16:55:00,0.69292,0.69369,0.69273,0.69342,602000000.0
2006-06-14 17:00:00,0.69386,0.69427,0.69337,0.69401,704800000.0
2006-06-14 17:05:00,0.69403,0.69441,0.69381,0.69403,456000000.0
2006-06-14 17:10:00,0.69405,0.69434,0.69361,0.69409,542000000.0
2006-06-14 17:15:00,0.69372,0.69422,0.693,0.69366,508400000.0
2006-06-14 17:20:00,0.69366,0.69413,0.6932,0.69349,288000000.0
2006-06-14 17:25:00,0.69362,0.69397,0.69302,0.6937,410600000.0
2006-06-14 17:30:00,0.69366,0.69411,0.69321,0.69362,466400000.0
2006-06-14 17:35:00,0.69392,0.69402,0.69329,0.69354,642000000.0
2006-06-14 17:40:00,0.69381,0.69394,0.69337,0.69347,335000000.0
2006-06-14 17:45:00,0.69388,0.69425,0.69346,0.69416,430800000.0
2006-06-14 17:50:00,0.69383,0.69427,0.69349,0.69427,447200000.0
2006-06-14 17:55:00,0.6941,0.69432,0.69348,0.69396,688600000.0
2006-06-14 18:00:00,0.6938,0.69405,0.69329,0.69383,337800000.0
2006-06-14 18:05:00,0.69365,0.69378,0.69322,0.69367,494400000.0
2006-06-14 18:10:00,0.69335,0.69391,0.69307,0.69365,316600000.0
2006-06-14 18:15:00,0.69398,0.69406,0.69347,0.69366,351200000.0
2006-06-14 18:20:00,0.69391,0.69397,0.69298,0.69345,469000000.0
2006-06-14 18:25:00,0.69343,0.69373,0.69218,0.69225,333200000.0
2006-06-14 18:30:00,0.69264,0.69281,0.68982,0.69252,192400000.0
2006-06-14 18:35:00,0.69258,0.69326,0.69158,0.6931,295800000.0
2006-06-14 18:40:00,0.69256,0.69323,0.69256,0.69315,201000000.0
2006-06-14 18:45:00,0.69293,0.69325,0.69266,0.69291,283400000.0
2006-06-14 18:50:00,0.69266,0.69315,0.69239,0.69296,68800000.0
2006-06-14 18:55:00,0.6927,0.69304,0.69234,0.69257,151800000.0
2006-06-14 19:00:00,0.69272,0.69316,0.69243,0.69296,142800000.0
2006-06-14 19:05:00,0.6927,0.6931,0.69248,0.69282,508600000.0
2006-06-14 19:10:00,0.69278,0.6932,0.69252,0.69284,156600000.0
2006-06-14 19:15:00,0.69307,0.69313,0.69235,0.69268,132600000.0
2006-06-14 19:20:00,0.6931,0.6931,0.69223,0.6929,192000000.0
2006-06-14 19:25:00,0.69262,0.6929,0.69196,0.69267,185600000.0
2006-06-14 19:30:00,0.69231,0.69314,0.69229,0.69253,184400000.0
2006-06-14 19:35:00,0.69298,0.69298,0.69203,0.69239,173200000.0
2006-06-14 19:40:00,0.69237,0.69275,0.69188,0.69266,133800000.0
2006-06-14 19:45:00,0.69269,0.69284,0.69225,0.69231,207200000.0
2006-06-14 19:50:00,0.69266,0.69316,0.69236,0.69285,178000000.0
2006-06-14 19:55:00,0.69317,0.69318,0.69255,0.69285,76800000.0
2006-06-14 20:00:00,0.69278,0.69327,0.69098,0.69326,140800000.0
2006-06-14 20:05:00,0.69321,0.69361,0.69263,0.69344,124200000.0
2006-06-14 20:10:00,0.69297,0.69352,0.69277,0.6929,165200000.0
2006-06-14 20:15:00,0.6931,0.69333,0.6927,0.69333,158800000.0
2006-06-14 20:20:00,0.69302,0.69352,0.691,0.69308,152000000.0
2006-06-14 20:25:00,0.69318,0.69347,0.69267,0.69314,176800000.0
2006-06-14 20:30:00,0.69267,0.69322,0.69267,0.69286,129600000.0
2006-06-14 20:35:00,0.69272,0.69304,0.69233,0.6926,180800000.0
2006-06-14 20:40:00,0.69298,0.69304,0.69122,0.69222,148800000.0
2006-06-14 20:45:00,0.69204,0.69246,0.69167,0.69167,148200000.0
2006-06-14 20:50:00,0.69227,0.6925,0.68994,0.6917,185000000.0
2006-06-14 20:55:00,0.692,0.69251,0.69163,0.69205,179200000.0
2006-06-14 21:00:00,0.69202,0.69256,0.69158,0.69165,141200000.0
2006-06-14 21:05:00,0.69172,0.69197,0.69143,0.69164,86400000.0
2006-06-14 21:10:00,0.69195,0.69201,0.69139,0.69159,72000000.0
2006-06-14 21:15:00,0.69163,0.69192,0.69109,0.69192,38400000.0
2006-06-14 21:20:00,0.69196,0.69199,0.69143,0.69143,28800000.0
2006-06-14 21:25:00,0.69162,0.69187,0.69137,0.69162,40000000.0
2006-06-14 21:30:00,0.69153,0.69194,0.69142,0.69162,78400000.0
2006-06-14 21:35:00,0.69155,0.69193,0.69145,0.69172,57600000.0
2006-06-14 21:45:00,0.69153,0.69201,0.69148,0.69166,38400000.0
2006-06-14 21:50:00,0.69188,0.69217,0.69149,0.69188,132600000.0
2006-06-14 21:55:00,0.69168,0.69212,0.68908,0.69178,76800000.0
2006-06-14 22:00:00,0.69193,0.69227,0.69169,0.69193,106400000.0
2006-06-14 22:05:00,0.69183,0.69237,0.69183,0.69206,57600000.0
2006-06-14 22:10:00,0.692,0.69232,0.69175,0.69189,57600000.0
2006-06-14 22:15:00,0.69197,0.69225,0.69175,0.69221,37800000.0
2006-06-14 22:20:00,0.69199,0.69225,0.69165,0.69198,106000000.0
2006-06-14 22:25:00,0.69194,0.69231,0.69174,0.69229,56000000.0
2006-06-14 22:30:00,0.69201,0.69243,0.69201,0.69241,20800000.0
2006-06-14 22:35:00,0.69249,0.69249,0.69184,0.69207,108800000.0
2006-06-14 22:40:00,0.69214,0.69245,0.69178,0.69218,109800000.0
2006-06-14 22:45:00,0.69209,0.69238,0.69178,0.69201,56400000.0
2006-06-14 22:50:00,0.69223,0.69229,0.69155,0.69165,115200000.0
2006-06-14 22:55:00,0.6918,0.69213,0.69144,0.69186,115600000.0
2006-06-14 23:25:00,0.69204,0.69265,0.69197,0.69237,33600000.0
2006-06-14 23:30:00,0.69242,0.69242,0.69013,0.69197,144400000.0
2006-06-14 23:40:00,0.69169,0.6922,0.69162,0.69214,118800000.0
2006-06-14 23:45:00,0.69163,0.69231,0.69163,0.69197,62400000.0
2006-06-14 23:50:00,0.69209,0.69258,0.69177,0.69233,84800000.0
2006-06-14 23:55:00,0.69249,0.69327,0.69214,0.69327,96000000.0
2006-06-15 00:00:00,0.69265,0.6933,0.69234,0.69281,115200000.0
2006-06-15 00:05:00,0.69288,0.69317,0.69256,0.69278,66600000.0
2006-06-15 00:10:00,0.69309,0.69321,0.69258,0.69313,116400000.0
2006-06-15 00:15:00,0.69293,0.69317,0.69246,0.69263,131200000.0
2006-06-15 00:20:00,0.69206,0.69252,0.69182,0.69247,154000000.0
2006-06-15 00:25:00,0.69228,0.69276,0.69221,0.69248,38400000.0
2006-06-15 00:30:00,0.69288,0.69291,0.69242,0.69263,33600000.0
2006-06-15 00:35:00,0.69295,0.69301,0.69235,0.69256,132200000.0
2006-06-15 00:40:00,0.69291,0.69296,0.69233,0.69258,38400000.0
2006-06-15 00:45:00,0.69275,0.69304,0.69237,0.69259,34000000.0
2006-06-15 00:50:00,0.69279,0.69308,0.692,0.69262,67200000.0
2006-06-15 00:55:00,0.69249,0.69318,0.69224,0.69256,166600000.0
2006-06-15 01:00:00,0.69301,0.69334,0.69203,0.6928,153400000.0
2006-06-15 01:05:00,0.69306,0.69343,0.69142,0.69302,77200000.0
2006-06-15 01:10:00,0.69318,0.69347,0.69294,0.69322,110200000.0
2006-06-15 01:15:00,0.69313,0.69347,0.69281,0.69309,142400000.0
2006-06-15 01:20:00,0.69332,0.6934,0.69022,0.69284,102400000.0
2006-06-15 01:25:00,0.69279,0.69306,0.69257,0.69306,86400000.0
2006-06-15 01:30:00,0.69301,0.69346,0.69277,0.69302,99600000.0
2006-06-15 01:35:00,0.69303,0.69354,0.69276,0.69339,98600000.0
2006-06-15 01:40:00,0.69358,0.69363,0.69313,0.69342,68800000.0
2006-06-15 01:45:00,0.69348,0.69386,0.69332,0.69362,85200000.0
2006-06-15 01:50:00,0.69343,0.69375,0.69308,0.69365,72000000.0
2006-06-15 01:55:00,0.69361,0.69369,0.69311,0.69323,67600000.0
2006-06-15 02:00:00,0.69299,0.69344,0.69276,0.69276,94800000.0
2006-06-15 02:05:00,0.69299,0.69326,0.69264,0.69264,178400000.0
2006-06-15 02:10:00,0.69288,0.69328,0.69263,0.6927,94800000.0
2006-06-15 02:15:00,0.69294,0.69345,0.6929,0.69345,96000000.0
2006-06-15 02:20:00,0.6935,0.69357,0.69297,0.69311,72000000.0
2006-06-15 02:25:00,0.69321,0.69347,0.69156,0.6928,124800000.0
2006-06-15 02:30:00,0.69322,0.69347,0.69291,0.69334,106600000.0
2006-06-15 02:35:00,0.69299,0.69344,0.69274,0.69311,107000000.0
2006-06-15 02:40:00,0.69286,0.69326,0.69265,0.69269,99200000.0
2006-06-15 02:45:00,0.69316,0.69316,0.69182,0.69269,119400000.0
2006-06-15 02:50:00,0.69245,0.69292,0.69222,0.69243,158200000.0
2006-06-15 02:55:00,0.693,0.693,0.69219,0.69247,167800000.0
2006-06-15 03:00:00,0.69262,0.69294,0.69171,0.69248,179200000.0
2006-06-15 03:05:00,0.69231,0.69283,0.69224,0.69232,142400000.0
2006-06-15 03:10:00,0.69265,0.69302,0.69236,0.69297,120000000.0
2006-06-15 03:15:00,0.69276,0.69315,0.69146,0.69309,122600000.0
2006-06-15 03:20:00,0.69283,0.69309,0.69248,0.69305,133200000.0
2006-06-15 03:25:00,0.69266,0.69307,0.6924,0.69262,110400000.0
2006-06-15 03:30:00,0.69275,0.69307,0.68986,0.69256,126400000.0
2006-06-15 03:35:00,0.69288,0.69293,0.69239,0.6926,38400000.0
2006-06-15 03:40:00,0.69218,0.69295,0.69215,0.69295,48000000.0
2006-06-15 03:45:00,0.6925,0.69322,0.6925,0.69322,75200000.0
2006-06-15 03:50:00,0.69298,0.69351,0.69289,0.69295,110400000.0
2006-06-15 03:55:00,0.693,0.69349,0.69277,0.69291,204200000.0
2006-06-15 04:00:00,0.69325,0.69332,0.69258,0.69277,94800000.0
2006-06-15 04:05:00,0.69257,0.69299,0.69216,0.69268,72000000.0
2006-06-15 04:10:00,0.69246,0.69299,0.69239,0.69299,86200000.0
2006-06-15 04:15:00,0.69263,0.69302,0.69234,0.69281,72000000.0
2006-06-15 04:20:00,0.6928,0.693,0.6907,0.693,125200000.0
2006-06-15 04:25:00,0.69312,0.69328,0.69271,0.69301,52800000.0
2006-06-15 04:30:00,0.69264,0.6933,0.69236,0.6929,131200000.0
2006-06-15 04:35:00,0.69327,0.69342,0.69281,0.69295,101200000.0
2006-06-15 04:40:00,0.69293,0.69353,0.69286,0.6931,181800000.0
2006-06-15 04:45:00,0.69274,0.6936,0.69274,0.6936,144400000.0
2006-06-15 04:50:00,0.69328,0.69367,0.69284,0.69329,169400000.0
2006-06-15 04:55:00,0.69328,0.69355,0.69296,0.6935,110400000.0
2006-06-15 05:00:00,0.69319,0.69353,0.69292,0.69304,86800000.0
2006-06-15 05:05:00,0.69297,0.69357,0.69272,0.69335,195000000.0
2006-06-15 05:10:00,0.69296,0.69348,0.69279,0.69306,105600000.0
2006-06-15 05:15:00,0.69307,0.69344,0.69287,0.69342,96000000.0
2006-06-15 05:20:00,0.69295,0.69353,0.69288,0.69309,116200000.0
2006-06-15 05:25:00,0.69288,0.69338,0.69204,0.69265,179200000.0
2006-06-15 05:30:00,0.6924,0.69321,0.6923,0.69296,140800000.0
2006-06-15 05:35:00,0.69299,0.69332,0.69281,0.69327,128400000.0
2006-06-15 05:40:00,0.6929,0.69337,0.69274,0.693,134200000.0
2006-06-15 05:45:00,0.69318,0.69318,0.69237,0.69284,155600000.0
2006-06-15 05:50:00,0.69289,0.69323,0.69247,0.69305,141800000.0
2006-06-15 05:55:00,0.69259,0.6932,0.69259,0.69291,110400000.0
2006-06-15 06:00:00,0.69318,0.69322,0.69244,0.69281,134400000.0
2006-06-15 06:05:00,0.69267,0.6931,0.6925,0.69303,109200000.0
2006-06-15 06:10:00,0.6931,0.69311,0.69246,0.69272,147200000.0
2006-06-15 06:15:00,0.69267,0.69295,0.69227,0.69257,139000000.0
2006-06-15 06:20:00,0.69254,0.69284,0.69221,0.69221,84200000.0
2006-06-15 06:25:00,0.69208,0.69257,0.69181,0.69215,139600000.0
2006-06-15 06:30:00,0.69212,0.69212,0.69132,0.69134,119800000.0
2006-06-15 06:35:00,0.69151,0.69218,0.69132,0.6919,192400000.0
2006-06-15 06:40:00,0.69178,0.69223,0.69085,0.69194,142400000.0
2006-06-15 06:45:00,0.69158,0.69218,0.69132,0.69172,117800000.0
2006-06-15 06:50:00,0.69171,0.69214,0.69148,0.69209,52600000.0
2006-06-15 06:55:00,0.69157,0.69214,0.69153,0.69153,131200000.0
2006-06-15 07:00:00,0.69185,0.69229,0.69155,0.69175,100600000.0
2006-06-15 07:05:00,0.69204,0.6921,0.69143,0.69144,203600000.0
2006-06-15 07:10:00,0.69136,0.69185,0.69102,0.69102,72400000.0
2006-06-15 07:15:00,0.69118,0.69232,0.69108,0.69224,170000000.0
2006-06-15 07:20:00,0.69185,0.6922,0.69158,0.6916,72400000.0
2006-06-15 07:25:00,0.69204,0.69219,0.6916,0.69197,96000000.0
2006-06-15 07:30:00,0.69215,0.6923,0.69151,0.69209,152400000.0
2006-06-15 07:35:00,0.69221,0.69224,0.6912,0.69182,122000000.0
2006-06-15 07:40:00,0.69139,0.69233,0.69139,0.69205,102800000.0
2006-06-15 07:45:00,0.69214,0.69239,0.69147,0.69162,108800000.0
2006-06-15 07:50:00,0.69212,0.69212,0.69018,0.6916,225000000.0
2006-06-15 07:55:00,0.69119,0.69185,0.69101,0.69185,148800000.0
2006-06-15 08:00:00,0.69142,0.69184,0.69066,0.69127,210000000.0
2006-06-15 08:05:00,0.69135,0.69135,0.69012,0.69041,162600000.0
2006-06-15 08:10:00,0.69055,0.69099,0.69032,0.6906,155200000.0
2006-06-15 08:15:00,0.69075,0.69137,0.6904,0.69137,110400000.0
2006-06-15 08:20:00,0.69152,0.69171,0.6893,0.69086,211200000.0
2006-06-15 08:25:00,0.69121,0.69146,0.69075,0.69146,142400000.0
2006-06-15 08:30:00,0.69123,0.69168,0.69087,0.6916,173200000.0
2006-06-15 08:35:00,0.69158,0.69163,0.69083,0.69139,153600000.0
2006-06-15 08:40:00,0.69162,0.69168,0.69098,0.69153,169600000.0
2006-06-15 08:45:00,0.69135,0.69167,0.69103,0.69128,138600000.0
2006-06-15 08:50:00,0.69136,0.69172,0.69109,0.69149,123200000.0
2006-06-15 08:55:00,0.69148,0.69261,0.69066,0.69199,184400000.0
2006-06-15 09:00:00,0.69183,0.69261,0.69181,0.69232,163200000.0
2006-06-15 09:05:00,0.69224,0.69265,0.69198,0.6925,98000000.0
2006-06-15 09:10:00,0.6918,0.69251,0.6918,0.69241,153600000.0
2006-06-15 09:15:00,0.69144,0.69228,0.6902,0.69206,140600000.0
2006-06-15 09:20:00,0.69198,0.69231,0.6916,0.692,134400000.0
2006-06-15 09:25:00,0.69172,0.69266,0.69144,0.69258,148800000.0
2006-06-15 09:30:00,0.69237,0.69298,0.69217,0.69276,201600000.0
2006-06-15 09:35:00,0.69276,0.69317,0.69225,0.69312,169000000.0
2006-06-15 09:40:00,0.69269,0.69368,0.69066,0.693,177600000.0
2006-06-15 09:45:00,0.69285,0.69323,0.69253,0.69304,203600000.0
2006-06-15 09:50:00,0.6932,0.6932,0.69238,0.69282,177600000.0
2006-06-15 09:55:00,0.69263,0.69296,0.69225,0.69244,197600000.0
2006-06-15 10:00:00,0.69227,0.69267,0.69201,0.69227,178000000.0
2006-06-15 10:05:00,0.6922,0.69269,0.69166,0.69166,167400000.0
2006-06-15 10:10:00,0.69256,0.69256,0.69155,0.6921,172600000.0
2006-06-15 10:15:00,0.69212,0.69239,0.69153,0.69187,192800000.0
2006-06-15 10:20:00,0.69198,0.69227,0.68994,0.69188,201600000.0
2006-06-15 10:25:00,0.69167,0.69221,0.69166,0.69182,99200000.0
2006-06-15 10:30:00,0.69211,0.69216,0.69131,0.69208,124800000.0
2006-06-15 10:35:00,0.69192,0.69218,0.69156,0.69205,120000000.0
2006-06-15 10:40:00,0.69195,0.69224,0.69137,0.69197,157800000.0
2006-06-15 10:45:00,0.69188,0.6924,0.69127,0.69195,206600000.0
2006-06-15 10:50:00,0.69197,0.69258,0.69178,0.69225,202000000.0
2006-06-15 10:55:00,0.69208,0.69271,0.69195,0.69224,154000000.0
2006-06-15 11:00:00,0.69256,0.6928,0.69208,0.6925,86400000.0
2006-06-15 11:05:00,0.69248,0.69287,0.69071,0.69259,156600000.0
2006-06-15 11:10:00,0.69288,0.69336,0.6923,0.69327,173200000.0
2006-06-15 11:15:00,0.69305,0.6933,0.69235,0.69247,165600000.0
2006-06-15 11:20:00,0.69268,0.69301,0.69199,0.6928,196800000.0
2006-06-15 11:25:00,0.69251,0.69314,0.692,0.69284,100800000.0
2006-06-15 11:30:00,0.69272,0.69321,0.69235,0.69291,120000000.0
2006-06-15 11:35:00,0.69285,0.69347,0.69267,0.69278,191800000.0
2006-06-15 11:40:00,0.69305,0.69334,0.69212,0.69321,160400000.0
2006-06-15 11:45:00,0.69281,0.69346,0.69241,0.69319,196800000.0
2006-06-15 11:50:00,0.6933,0.69367,0.69248,0.69341,164000000.0
2006-06-15 11:55:00,0.69327,0.69376,0.69306,0.69336,140000000.0
2006-06-15 12:00:00,0.69358,0.69362,0.69074,0.69299,187600000.0
2006-06-15 12:05:00,0.69278,0.69397,0.69278,0.69397,110400000.0
2006-06-15 12:10:00,0.6938,0.69405,0.69348,0.694,134800000.0
2006-06-15 12:15:00,0.69378,0.69419,0.69335,0.69416,138600000.0
2006-06-15 12:20:00,0.69372,0.69419,0.69073,0.69338,166800000.0
2006-06-15 12:25:00,0.69407,0.69427,0.69186,0.69395,143400000.0
2006-06-15 12:30:00,0.69402,0.69429,0.69355,0.69399,149200000.0
2006-06-15 12:35:00,0.69399,0.69424,0.69348,0.69389,167200000.0
2006-06-15 12:40:00,0.69351,0.69377,0.69273,0.69324,163600000.0
2006-06-15 12:45:00,0.69303,0.69406,0.69292,0.69372,196200000.0
2006-06-15 12:50:00,0.69387,0.69398,0.69295,0.69376,172200000.0
2006-06-15 12:55:00,0.69351,0.6941,0.69324,0.69384,146000000.0
2006-06-15 13:00:00,0.69375,0.69427,0.69345,0.69372,108800000.0
2006-06-15 13:05:00,0.69383,0.69424,0.6932,0.69386,202600000.0
2006-06-15 13:10:00,0.69353,0.69411,0.69315,0.69391,202400000.0
2006-06-15 13:15:00,0.69356,0.6939,0.69334,0.69365,48000000.0
2006-06-15 13:20:00,0.69371,0.69399,0.69337,0.69398,110400000.0
2006-06-15 13:25:00,0.69388,0.6941,0.69343,0.69378,194600000.0
2006-06-15 13:30:00,0.69403,0.69435,0.69352,0.69401,125200000.0
2006-06-15 13:35:00,0.69397,0.69426,0.69344,0.69367,206400000.0
2006-06-15 13:40:00,0.69358,0.69397,0.69342,0.69366,129000000.0
2006-06-15 13:45:00,0.69397,0.69403,0.69335,0.69382,138800000.0
2006-06-15 13:50:00,0.69369,0.69394,0.69204,0.69316,254200000.0
2006-06-15 13:55:00,0.69387,0.69416,0.69345,0.69376,129800000.0
2006-06-15 14:00:00,0.69377,0.69422,0.69351,0.69397,264000000.0
2006-06-15 14:05:00,0.69365,0.69408,0.69324,0.69355,243600000.0
2006-06-15 14:10:00,0.69352,0.69391,0.69321,0.69374,254400000.0
2006-06-15 14:15:00,0.69331,0.69368,0.69244,0.69308,210600000.0
2006-06-15 14:20:00,0.69292,0.69364,0.69257,0.69364,245200000.0
2006-06-15 14:25:00,0.69335,0.69434,0.69328,0.69366,617400000.0
2006-06-15 14:30:00,0.69363,0.6942,0.69309,0.69383,265600000.0
2006-06-15 14:35:00,0.69407,0.69423,0.69352,0.69361,368000000.0
2006-06-15 14:40:00,0.69388,0.69479,0.69369,0.69416,486200000.0
2006-06-15 14:45:00,0.69414,0.69462,0.69346,0.69375,298000000.0
2006-06-15 14:50:00,0.69379,0.694,0.6928,0.69285,269200000.0
2006-06-15 14:55:00,0.69351,0.69356,0.69237,0.69257,264800000.0
2006-06-15 15:00:00,0.69234,0.69365,0.69199,0.69305,326200000.0
2006-06-15 15:05:00,0.69255,0.69357,0.69255,0.6931,243000000.0
2006-06-15 15:10:00,0.69296,0.69385,0.69275,0.69311,450800000.0
2006-06-15 15:15:00,0.69322,0.69362,0.6915,0.69265,222600000.0
2006-06-15 15:20:00,0.69295,0.69377,0.69286,0.6935,336200000.0
2006-06-15 15:25:00,0.6932,0.69362,0.69103,0.69351,412800000.0
2006-06-15 15:30:00,0.69057,0.69396,0.69057,0.69396,404600000.0
2006-06-15 15:35:00,0.6938,0.69439,0.69357,0.69431,432000000.0
2006-06-15 15:40:00,0.69398,0.69429,0.69323,0.69366,300400000.0
2006-06-15 15:45:00,0.69374,0.69428,0.69353,0.69374,352000000.0
2006-06-15 15:50:00,0.69434,0.69447,0.69378,0.69411,355200000.0
2006-06-15 15:55:00,0.69384,0.69421,0.69332,0.69416,274000000.0
2006-06-15 16:00:00,0.69386,0.69448,0.69365,0.6939,493800000.0
2006-06-15 16:05:00,0.69351,0.69421,0.69343,0.69358,436800000.0
2006-06-15 16:10:00,0.69334,0.6938,0.69206,0.69356,427600000.0
2006-06-15 16:15:00,0.69351,0.69415,0.69332,0.69371,397000000.0
2006-06-15 16:20:00,0.69386,0.69413,0.69249,0.69262,428600000.0
2006-06-15 16:25:00,0.69282,0.69292,0.69155,0.69244,287400000.0
2006-06-15 16:30:00,0.69244,0.69249,0.69175,0.69191,744800000.0
2006-06-15 16:35:00,0.69242,0.69279,0.69195,0.69245,544800000.0
2006-06-15 16:40:00,0.69236,0.69278,0.69205,0.69241,406000000.0
2006-06-15 16:45:00,0.69214,0.69263,0.69184,0.69242,777000000.0
2006-06-15 16:50:00,0.69174,0.69287,0.69148,0.69287,596000000.0
2006-06-15 16:55:00,0.69246,0.69368,0.69246,0.69368,560400000.0
2006-06-15 17:00:00,0.69382,0.69405,0.69323,0.69342,709400000.0
2006-06-15 17:05:00,0.69347,0.69445,0.69347,0.69386,479400000.0
2006-06-15 17:10:00,0.69379,0.69436,0.69346,0.69366,541600000.0
2006-06-15 17:15:00,0.69369,0.69427,0.69347,0.694,507600000.0
2006-06-15 17:20:00,0.69402,0.69414,0.6933,0.6934,287200000.0
2006-06-15 17:25:00,0.69353,0.69395,0.69306,0.69358,412800000.0
2006-06-15 17:30:00,0.69324,0.69393,0.69314,0.69375,477200000.0
2006-06-15 17:35:00,0.69364,0.69375,0.69298,0.69339,814400000.0
2006-06-15 17:40:00,0.69367,0.69367,0.69278,0.69318,369000000.0
2006-06-15 17:45:00,0.69271,0.69358,0.69246,0.69339,624400000.0
2006-06-15 17:50:00,0.6932,0.69355,0.69293,0.69337,341200000.0
2006-06-15 17:55:00,0.69333,0.69391,0.69313,0.6934,859600000.0
2006-06-15 18:00:00,0.69375,0.69437,0.69319,0.69375,588000000.0
2006-06-15 18:05:00,0.69428,0.69438,0.69339,0.69366,815600000.0
2006-06-15 18:10:00,0.69359,0.69392,0.69336,0.69383,269200000.0
2006-06-15 18:15:00,0.69367,0.69394,0.69324,0.69348,321000000.0
2006-06-15 18:20:00,0.69352,0.69397,0.69308,0.69363,470600000.0
2006-06-15 18:25:00,0.69374,0.69402,0.6932,0.69365,296400000.0
2006-06-15 18:30:00,0.69273,0.6942,0.69142,0.69376,174400000.0
2006-06-15 18:35:00,0.69365,0.69395,0.69283,0.69358,156800000.0
2006-06-15 18:40:00,0.69378,0.69395,0.69318,0.69364,202000000.0
2006-06-15 18:45:00,0.69378,0.69415,0.69326,0.69402,120000000.0
2006-06-15 18:50:00,0.69363,0.6941,0.69333,0.69374,172800000.0
2006-06-15 18:55:00,0.69378,0.69403,0.6932,0.69372,172200000.0
2006-06-15 19:00:00,0.69396,0.69424,0.69339,0.694,91200000.0
2006-06-15 19:05:00,0.69386,0.69426,0.69354,0.69378,369600000.0
2006-06-15 19:10:00,0.69369,0.69414,0.69339,0.69362,210000000.0
2006-06-15 19:15:00,0.69398,0.69451,0.69343,0.69363,157800000.0
2006-06-15 19:20:00,0.6936,0.69407,0.69341,0.69354,72400000.0
2006-06-15 19:25:00,0.69406,0.69416,0.69342,0.69355,157200000.0
2006-06-15 19:30:00,0.69373,0.69378,0.69275,0.69303,196200000.0
2006-06-15 19:35:00,0.69304,0.69356,0.69278,0.69322,149200000.0
2006-06-15 19:40:00,0.6934,0.69357,0.69298,0.69356,116800000.0
2006-06-15 19:45:00,0.69356,0.69358,0.69298,0.69314,161600000.0
2006-06-15 19:50:00,0.69332,0.69332,0.69225,0.69256,144000000.0
2006-06-15 19:55:00,0.69289,0.69317,0.69248,0.69281,145400000.0
2006-06-15 20:00:00,0.69299,0.69299,0.68968,0.69252,133200000.0
2006-06-15 20:05:00,0.69267,0.69325,0.69237,0.69258,161000000.0
2006-06-15 20:10:00,0.69282,0.69338,0.69234,0.69329,147200000.0
2006-06-15 20:15:00,0.69289,0.69336,0.69261,0.69282,125200000.0
2006-06-15 20:20:00,0.6933,0.69336,0.69265,0.69308,76800000.0
2006-06-15 20:25:00,0.69283,0.69348,0.69253,0.69298,184000000.0
2006-06-15 20:30:00,0.6934,0.69355,0.69153,0.69204,169600000.0
2006-06-15 20:35:00,0.69258,0.69316,0.6921,0.6921,177600000.0
2006-06-15 20:40:00,0.69235,0.69326,0.692,0.69309,152400000.0
2006-06-15 20:45:00,0.69276,0.69374,0.69276,0.69304,187000000.0
2006-06-15 20:50:00,0.69356,0.69375,0.69143,0.69341,191400000.0
2006-06-15 20:55:00,0.69311,0.69371,0.69311,0.69371,72000000.0
2006-06-15 21:00:00,0.69343,0.69379,0.69309,0.6931,110400000.0
2006-06-15 21:05:00,0.69368,0.69382,0.69325,0.69381,120000000.0
2006-06-15 21:10:00,0.69357,0.69398,0.69333,0.69386,104400000.0
2006-06-15 21:20:00,0.69384,0.69384,0.69338,0.69381,19200000.0
2006-06-15 21:25:00,0.69327,0.69391,0.6932,0.69344,57600000.0
2006-06-15 21:30:00,0.69377,0.69387,0.69334,0.69343,88000000.0
2006-06-15 21:35:00,0.69357,0.69383,0.69329,0.69329,20800000.0
2006-06-15 21:40:00,0.69376,0.69376,0.69307,0.69332,129000000.0
2006-06-15 21:45:00,0.69326,0.69358,0.69275,0.69298,73600000.0
2006-06-15 21:50:00,0.69282,0.69345,0.69239,0.69244,189800000.0
2006-06-15 21:55:00,0.6925,0.69295,0.68985,0.69211,72400000.0
2006-06-15 22:00:00,0.6925,0.69256,0.69192,0.69218,69800000.0
2006-06-15 22:05:00,0.69235,0.69272,0.69176,0.69225,195600000.0
2006-06-15 22:10:00,0.69232,0.6926,0.69173,0.69187,164200000.0
2006-06-15 22:15:00,0.69213,0.69234,0.69169,0.69181,91200000.0
2006-06-15 22:20:00,0.69219,0.69229,0.69152,0.69159,80000000.0
2006-06-15 22:25:00,0.6919,0.6919,0.69109,0.69146,94400000.0
2006-06-15 22:30:00,0.69124,0.69177,0.69097,0.69151,154400000.0
2006-06-15 22:35:00,0.69186,0.69186,0.69128,0.69128,72000000.0
2006-06-15 22:40:00,0.69127,0.69169,0.69098,0.69159,135800000.0
2006-06-15 22:45:00,0.69142,0.69186,0.69123,0.69158,86400000.0
2006-06-15 22:50:00,0.69146,0.69178,0.69096,0.69159,120000000.0
2006-06-15 22:55:00,0.69126,0.69167,0.69098,0.6913,100800000.0
2006-06-15 23:30:00,0.69086,0.69205,0.68885,0.69194,167400000.0
2006-06-15 23:35:00,0.69131,0.69218,0.69048,0.6919,89600000.0
2006-06-15 23:40:00,0.69173,0.69218,0.69141,0.69174,113600000.0
2006-06-15 23:45:00,0.69193,0.69198,0.69152,0.69157,71400000.0
2006-06-15 23:50:00,0.69171,0.69207,0.69131,0.69178,139600000.0
2006-06-15 23:55:00,0.69173,0.69209,0.69148,0.69167,97600000.0
2006-06-16 00:00:00,0.69183,0.69213,0.69094,0.69191,143400000.0
2006-06-16 00:05:00,0.69164,0.69195,0.69139,0.69188,72000000.0
2006-06-16 00:10:00,0.69179,0.69206,0.69156,0.69199,37800000.0
2006-06-16 00:15:00,0.69179,0.69221,0.69053,0.69154,166400000.0
2006-06-16 00:25:00,0.69189,0.69229,0.69172,0.69229,72000000.0
2006-06-16 00:35:00,0.69208,0.69287,0.69208,0.6928,158600000.0
2006-06-16 00:50:00,0.69258,0.69286,0.69241,0.69242,33600000.0
2006-06-16 00:55:00,0.69272,0.69297,0.69191,0.69214,139200000.0
2006-06-16 01:00:00,0.69231,0.6931,0.69202,0.69308,182400000.0
2006-06-16 01:05:00,0.69308,0.69333,0.69116,0.69281,234600000.0
2006-06-16 01:10:00,0.69293,0.69293,0.69193,0.69249,168000000.0
2006-06-16 01:15:00,0.69224,0.6927,0.69176,0.69176,153600000.0
2006-06-16 01:20:00,0.69196,0.69261,0.68964,0.69234,181800000.0
2006-06-16 01:25:00,0.69228,0.693,0.69202,0.69271,168000000.0
2006-06-16 01:30:00,0.69277,0.69308,0.69036,0.69248,131200000.0
2006-06-16 01:35:00,0.69251,0.69295,0.69239,0.69252,57600000.0
2006-06-16 01:40:00,0.69264,0.69264,0.69201,0.69226,68800000.0
2006-06-16 01:45:00,0.69206,0.69262,0.69206,0.69215,62400000.0
2006-06-16 01:50:00,0.69257,0.69283,0.692,0.69266,134400000.0
2006-06-16 01:55:00,0.69276,0.69285,0.69214,0.6923,106000000.0
2006-06-16 02:00:00,0.69274,0.69314,0.69257,0.69285,58000000.0
2006-06-16 02:05:00,0.69285,0.69329,0.69261,0.69305,139200000.0
2006-06-16 02:10:00,0.69296,0.69324,0.69254,0.69272,139200000.0
2006-06-16 02:15:00,0.69295,0.69351,0.6926,0.69308,128000000.0
2006-06-16 02:20:00,0.69365,0.6938,0.69269,0.69288,176400000.0
2006-06-16 02:25:00,0.69275,0.69329,0.69255,0.69264,69800000.0
2006-06-16 02:30:00,0.69281,0.69355,0.69208,0.69334,128000000.0
2006-06-16 02:35:00,0.6935,0.69352,0.69184,0.69311,153000000.0
2006-06-16 02:40:00,0.69323,0.69362,0.69034,0.69287,73600000.0
2006-06-16 02:45:00,0.69277,0.69349,0.69237,0.69349,75200000.0
2006-06-16 02:50:00,0.69311,0.69341,0.69278,0.69299,70400000.0
2006-06-16 02:55:00,0.69285,0.69317,0.6923,0.6926,124800000.0
2006-06-16 03:00:00,0.6921,0.69252,0.69108,0.69203,177600000.0
2006-06-16 03:05:00,0.69234,0.69249,0.69171,0.69208,139200000.0
2006-06-16 03:10:00,0.69233,0.69233,0.69146,0.69168,120000000.0
2006-06-16 03:15:00,0.69169,0.69215,0.68912,0.69189,124200000.0
2006-06-16 03:20:00,0.69212,0.69217,0.69154,0.69175,124800000.0
2006-06-16 03:25:00,0.69214,0.69227,0.69168,0.69175,76800000.0
2006-06-16 03:30:00,0.69193,0.6924,0.69175,0.6921,78400000.0
2006-06-16 03:35:00,0.6922,0.6922,0.69148,0.6917,178600000.0
2006-06-16 03:40:00,0.692,0.69241,0.69178,0.6921,100800000.0
2006-06-16 03:45:00,0.69196,0.6927,0.69196,0.69225,112000000.0
2006-06-16 03:50:00,0.69226,0.69275,0.69226,0.6927,33600000.0
2006-06-16 03:55:00,0.69253,0.69278,0.69214,0.69214,100800000.0
2006-06-16 04:00:00,0.6921,0.69262,0.69148,0.69151,53800000.0
2006-06-16 04:05:00,0.69275,0.69282,0.69204,0.69254,59600000.0
2006-06-16 04:10:00,0.69231,0.69268,0.69217,0.69235,40000000.0
2006-06-16 04:15:00,0.69261,0.69269,0.69211,0.69225,153600000.0
2006-06-16 04:20:00,0.69212,0.69266,0.69211,0.69236,49600000.0
2006-06-16 04:25:00,0.69268,0.69284,0.69145,0.69281,115600000.0
2006-06-16 04:30:00,0.69247,0.69287,0.69226,0.69252,94800000.0
2006-06-16 04:40:00,0.69237,0.69286,0.69237,0.69284,38400000.0
2006-06-16 04:45:00,0.69285,0.69315,0.69244,0.69309,124800000.0
2006-06-16 04:50:00,0.69282,0.69318,0.69246,0.69259,137600000.0
2006-06-16 04:55:00,0.69258,0.69307,0.69256,0.6928,81600000.0
2006-06-16 05:00:00,0.69296,0.69303,0.69245,0.69258,30400000.0
2006-06-16 05:05:00,0.69302,0.69401,0.69241,0.69384,155600000.0
2006-06-16 05:10:00,0.69384,0.69384,0.69316,0.69361,99600000.0
2006-06-16 05:15:00,0.69334,0.69366,0.69313,0.69326,67200000.0
2006-06-16 05:20:00,0.69345,0.69356,0.69294,0.69326,77800000.0
2006-06-16 05:25:00,0.69355,0.69355,0.69299,0.69321,33600000.0
2006-06-16 05:30:00,0.69327,0.69369,0.69308,0.69339,57600000.0
2006-06-16 05:35:00,0.69347,0.69373,0.69322,0.69334,165200000.0
2006-06-16 05:40:00,0.69316,0.69366,0.69316,0.69357,33600000.0
2006-06-16 05:45:00,0.69319,0.69369,0.69235,0.69366,72400000.0
2006-06-16 05:50:00,0.69367,0.69382,0.69309,0.6936,108800000.0
2006-06-16 05:55:00,0.69348,0.69375,0.69325,0.69351,41600000.0
2006-06-16 06:00:00,0.69344,0.69378,0.69299,0.69336,124800000.0
2006-06-16 06:05:00,0.69341,0.69367,0.69308,0.69331,52800000.0
2006-06-16 06:10:00,0.69334,0.69375,0.69308,0.6933,137600000.0
2006-06-16 06:15:00,0.69366,0.69383,0.69315,0.69371,195200000.0
2006-06-16 06:25:00,0.69319,0.69358,0.69283,0.69283,40000000.0
2006-06-16 06:30:00,0.69283,0.69354,0.69275,0.69318,134800000.0
2006-06-16 06:35:00,0.693,0.69347,0.69287,0.69329,160000000.0
2006-06-16 06:40:00,0.69311,0.69348,0.69285,0.69301,60800000.0
2006-06-16 06:45:00,0.69342,0.69352,0.6929,0.69297,102400000.0
2006-06-16 06:50:00,0.6929,0.69333,0.69284,0.69321,33600000.0
2006-06-16 06:55:00,0.69334,0.69342,0.69281,0.69311,166800000.0
2006-06-16 07:00:00,0.69345,0.6936,0.69306,0.69335,99200000.0
2006-06-16 07:05:00,0.69295,0.69344,0.69292,0.69334,38400000.0
2006-06-16 07:10:00,0.69341,0.69353,0.69306,0.69331,38400000.0
2006-06-16 07:15:00,0.69352,0.69363,0.69291,0.69363,145000000.0
2006-06-16 07:20:00,0.69335,0.69365,0.69303,0.69335,59200000.0
2006-06-16 07:25:00,0.69332,0.69357,0.69294,0.69302,79400000.0
2006-06-16 07:30:00,0.693,0.69345,0.69274,0.69301,63400000.0
2006-06-16 07:35:00,0.69318,0.69349,0.69293,0.69344,145600000.0
2006-06-16 07:40:00,0.69334,0.69339,0.6929,0.69291,32000000.0
2006-06-16 07:45:00,0.69299,0.69334,0.69258,0.69284,165200000.0
2006-06-16 07:50:00,0.69329,0.69329,0.69133,0.6929,172800000.0
2006-06-16 07:55:00,0.69294,0.69294,0.69235,0.69257,105600000.0
2006-06-16 08:00:00,0.69248,0.69299,0.69212,0.69288,173200000.0
2006-06-16 08:05:00,0.69263,0.69343,0.6925,0.69343,114600000.0
2006-06-16 08:10:00,0.6934,0.69351,0.69283,0.69323,148800000.0
2006-06-16 08:15:00,0.69311,0.69387,0.69303,0.69332,193000000.0
2006-06-16 08:20:00,0.69358,0.69358,0.69084,0.69237,163600000.0
2006-06-16 08:25:00,0.69293,0.69375,0.69291,0.69321,172800000.0
2006-06-16 08:30:00,0.69341,0.69357,0.69282,0.693,206800000.0
2006-06-16 08:35:00,0.69285,0.69366,0.69276,0.69337,192000000.0
2006-06-16 08:40:00,0.69331,0.69374,0.69302,0.69307,202400000.0
2006-06-16 08:45:00,0.69364,0.6937,0.69306,0.69334,134400000.0
2006-06-16 08:50:00,0.69317,0.69371,0.69152,0.69328,85800000.0
2006-06-16 08:55:00,0.69268,0.69318,0.6906,0.69253,90000000.0
2006-06-16 09:00:00,0.69286,0.69332,0.69274,0.69303,114600000.0
2006-06-16 09:05:00,0.69286,0.69337,0.69276,0.69335,116200000.0
2006-06-16 09:10:00,0.6933,0.69345,0.69266,0.69322,67200000.0
2006-06-16 09:15:00,0.69328,0.69336,0.69289,0.69313,43200000.0
2006-06-16 09:20:00,0.69304,0.69368,0.69257,0.69304,138600000.0
2006-06-16 09:25:00,0.6925,0.69314,0.69216,0.69242,144000000.0
2006-06-16 09:30:00,0.69296,0.69325,0.69213,0.69275,164000000.0
2006-06-16 09:35:00,0.69284,0.69315,0.69207,0.69224,165200000.0
2006-06-16 09:40:00,0.69261,0.6927,0.68999,0.69157,173200000.0
2006-06-16 09:45:00,0.69169,0.69224,0.69149,0.69195,110400000.0
2006-06-16 09:50:00,0.69187,0.69214,0.69126,0.69175,144400000.0
2006-06-16 09:55:00,0.6915,0.69247,0.6915,0.69221,144800000.0
2006-06-16 10:00:00,0.6923,0.69263,0.69133,0.69185,211600000.0
2006-06-16 10:05:00,0.69179,0.69208,0.69068,0.6919,222200000.0
2006-06-16 10:10:00,0.69215,0.69239,0.69144,0.69206,168000000.0
2006-06-16 10:15:00,0.69227,0.69229,0.69157,0.6919,191400000.0
2006-06-16 10:20:00,0.69194,0.69221,0.68922,0.69129,114600000.0
2006-06-16 10:25:00,0.69148,0.69178,0.69071,0.69095,188800000.0
2006-06-16 10:30:00,0.69106,0.69168,0.69055,0.69141,124800000.0
2006-06-16 10:35:00,0.69138,0.69182,0.69108,0.69139,120000000.0
2006-06-16 10:40:00,0.69103,0.69161,0.69048,0.6916,196800000.0
2006-06-16 10:45:00,0.69164,0.69165,0.69086,0.69125,115400000.0
2006-06-16 10:50:00,0.69112,0.69191,0.69112,0.69191,115200000.0
2006-06-16 10:55:00,0.69187,0.69241,0.69144,0.69235,134400000.0
2006-06-16 11:00:00,0.69166,0.69255,0.69164,0.69255,100800000.0
2006-06-16 11:05:00,0.69227,0.69256,0.69014,0.69179,163600000.0
2006-06-16 11:10:00,0.69189,0.69223,0.69138,0.69161,206400000.0
2006-06-16 11:15:00,0.69199,0.69213,0.69152,0.69212,67600000.0
2006-06-16 11:20:00,0.69219,0.69226,0.6913,0.69162,196800000.0
2006-06-16 11:25:00,0.69201,0.69218,0.69153,0.69179,95400000.0
2006-06-16 11:30:00,0.69168,0.69269,0.6912,0.69247,200400000.0
2006-06-16 11:35:00,0.69258,0.69289,0.69194,0.69235,192400000.0
2006-06-16 11:40:00,0.69253,0.69296,0.69173,0.69266,154400000.0
2006-06-16 11:45:00,0.69264,0.69348,0.69233,0.69284,196800000.0
2006-06-16 11:50:00,0.69267,0.69325,0.69113,0.69325,211000000.0
2006-06-16 11:55:00,0.6928,0.69319,0.69247,0.69317,144400000.0
2006-06-16 12:00:00,0.69234,0.69321,0.69104,0.69317,139200000.0
2006-06-16 12:05:00,0.69259,0.69328,0.69259,0.69302,144800000.0
2006-06-16 12:10:00,0.69328,0.69349,0.69273,0.69305,172800000.0
2006-06-16 12:15:00,0.69288,0.6936,0.69284,0.69329,168000000.0
2006-06-16 12:20:00,0.69295,0.69354,0.69023,0.69274,163600000.0
2006-06-16 12:25:00,0.69281,0.69331,0.69281,0.69296,67200000.0
2006-06-16 12:30:00,0.69287,0.69313,0.69224,0.69247,186600000.0
2006-06-16 12:35:00,0.69275,0.69298,0.69222,0.69298,146600000.0
2006-06-16 12:40:00,0.69293,0.69305,0.69236,0.69282,181800000.0
2006-06-16 12:45:00,0.69268,0.69309,0.69243,0.69265,158200000.0
2006-06-16 12:50:00,0.69266,0.69325,0.69192,0.69215,211600000.0
2006-06-16 12:55:00,0.69285,0.69356,0.69256,0.69328,112000000.0
2006-06-16 13:00:00,0.6936,0.69387,0.69266,0.69311,110400000.0
2006-06-16 13:05:00,0.69361,0.69374,0.69298,0.69338,111400000.0
2006-06-16 13:10:00,0.69333,0.6936,0.69224,0.69274,129600000.0
2006-06-16 13:15:00,0.69317,0.69358,0.69294,0.69358,115200000.0
2006-06-16 13:20:00,0.69323,0.69366,0.69291,0.69335,148800000.0
2006-06-16 13:25:00,0.69362,0.69364,0.69302,0.69317,85800000.0
2006-06-16 13:30:00,0.69322,0.69353,0.69302,0.69326,24000000.0
2006-06-16 13:40:00,0.69333,0.69377,0.69311,0.69349,119400000.0
2006-06-16 13:45:00,0.69347,0.69391,0.69263,0.69363,302400000.0
2006-06-16 13:50:00,0.69368,0.69406,0.69307,0.69406,258600000.0
2006-06-16 13:55:00,0.69407,0.69407,0.69316,0.69353,201600000.0
2006-06-16 14:00:00,0.69385,0.69391,0.69322,0.6935,206800000.0
2006-06-16 14:05:00,0.69359,0.69409,0.69283,0.69407,244800000.0
2006-06-16 14:10:00,0.69361,0.694,0.69325,0.69352,240000000.0
2006-06-16 14:15:00,0.69342,0.69421,0.69321,0.69416,264400000.0
2006-06-16 14:20:00,0.6942,0.69477,0.69375,0.69451,280000000.0
2006-06-16 14:25:00,0.69442,0.6945,0.69319,0.69336,617600000.0
2006-06-16 14:30:00,0.69335,0.69497,0.69322,0.69466,259600000.0
2006-06-16 14:35:00,0.69463,0.69498,0.69412,0.69424,378600000.0
2006-06-16 14:40:00,0.69395,0.69513,0.69385,0.69458,483600000.0
2006-06-16 14:45:00,0.69469,0.69469,0.69391,0.69425,249600000.0
2006-06-16 14:50:00,0.69433,0.69433,0.69214,0.6923,359800000.0
2006-06-16 14:55:00,0.69212,0.69304,0.69176,0.69271,263800000.0
2006-06-16 15:00:00,0.69272,0.69334,0.6924,0.6929,326400000.0
2006-06-16 15:05:00,0.69309,0.69368,0.69269,0.69368,205800000.0
2006-06-16 15:10:00,0.69332,0.69388,0.69272,0.6932,452400000.0
2006-06-16 15:15:00,0.69281,0.69336,0.69088,0.69311,241400000.0
2006-06-16 15:20:00,0.69323,0.69375,0.69272,0.69304,321600000.0
2006-06-16 15:25:00,0.69308,0.69341,0.6914,0.69259,411200000.0
2006-06-16 15:30:00,0.69199,0.69353,0.68991,0.69272,403200000.0
2006-06-16 15:35:00,0.69268,0.69272,0.69194,0.69239,428600000.0
2006-06-16 15:40:00,0.69221,0.69316,0.69221,0.69253,227000000.0
2006-06-16 15:45:00,0.6924,0.69307,0.69211,0.69274,358800000.0
2006-06-16 15:50:00,0.6926,0.69327,0.69236,0.69267,355600000.0
2006-06-16 15:55:00,0.69277,0.69378,0.69232,0.69339,272800000.0
2006-06-16 16:00:00,0.69309,0.69383,0.69294,0.69316,494200000.0
2006-06-16 16:05:00,0.69307,0.69366,0.69282,0.69341,568400000.0
2006-06-16 16:10:00,0.69302,0.69339,0.69183,0.69339,427200000.0
2006-06-16 16:15:00,0.69359,0.69424,0.69324,0.69346,399600000.0
2006-06-16 16:20:00,0.69376,0.6941,0.69287,0.69333,407800000.0
2006-06-16 16:25:00,0.69359,0.6944,0.69307,0.69395,288200000.0
2006-06-16 16:30:00,0.69373,0.69441,0.69369,0.6941,742800000.0
2006-06-16 16:35:00,0.69436,0.69436,0.693,0.6931,547000000.0
2006-06-16 16:40:00,0.69352,0.69411,0.69249,0.69295,407200000.0
2006-06-16 16:45:00,0.69296,0.69321,0.69204,0.69236,777800000.0
2006-06-16 16:50:00,0.69246,0.69343,0.69221,0.69343,595000000.0
2006-06-16 16:55:00,0.69374,0.69386,0.69299,0.69357,599400000.0
2006-06-16 17:00:00,0.69371,0.69406,0.69231,0.69362,709600000.0
2006-06-16 17:05:00,0.6938,0.69383,0.69303,0.69331,482800000.0
2006-06-16 17:10:00,0.69338,0.69404,0.6932,0.69369,541600000.0
2006-06-16 17:15:00,0.69359,0.69392,0.69282,0.69285,509200000.0
2006-06-16 17:20:00,0.69328,0.69329,0.69237,0.69287,288000000.0
2006-06-16 17:25:00,0.69312,0.69364,0.69269,0.69336,410400000.0
2006-06-16 17:30:00,0.69303,0.69348,0.69267,0.69279,460800000.0
2006-06-16 17:35:00,0.69262,0.69291,0.69212,0.69256,814400000.0
2006-06-16 17:40:00,0.69244,0.69257,0.69186,0.69229,368000000.0
2006-06-16 17:45:00,0.69207,0.69299,0.69188,0.69275,649800000.0
2006-06-16 17:50:00,0.69285,0.6933,0.69244,0.69329,508000000.0
2006-06-16 17:55:00,0.69305,0.69342,0.69202,0.69228,856600000.0
2006-06-16 18:00:00,0.69159,0.69266,0.69158,0.69229,586800000.0
2006-06-16 18:05:00,0.6924,0.69291,0.69202,0.69244,985600000.0
2006-06-16 18:10:00,0.69296,0.693,0.69234,0.6925,235600000.0
2006-06-16 18:15:00,0.69243,0.69286,0.69213,0.69258,346000000.0
2006-06-16 18:20:00,0.69281,0.69306,0.69196,0.69249,468400000.0
2006-06-16 18:25:00,0.69216,0.69253,0.69145,0.69199,259600000.0
2006-06-16 18:30:00,0.6919,0.6922,0.69149,0.69167,215400000.0
2006-06-16 18:35:00,0.69191,0.69255,0.69054,0.69188,296400000.0
2006-06-16 18:40:00,0.69204,0.69208,0.6914,0.69203,201600000.0
2006-06-16 18:45:00,0.69157,0.69218,0.691,0.69192,321000000.0
2006-06-16 18:50:00,0.69162,0.69211,0.6913,0.69175,144400000.0
2006-06-16 18:55:00,0.69119,0.69187,0.69107,0.69152,211200000.0
2006-06-16 19:00:00,0.69186,0.69222,0.69138,0.6922,163200000.0
2006-06-16 19:05:00,0.69194,0.69212,0.69143,0.69176,430600000.0
2006-06-16 19:10:00,0.69197,0.69199,0.6912,0.69141,245600000.0
2006-06-16 19:15:00,0.69132,0.6917,0.69091,0.69104,152400000.0
2006-06-16 19:20:00,0.69127,0.69164,0.69097,0.69102,86800000.0
2006-06-16 19:25:00,0.69101,0.69149,0.69077,0.69103,161600000.0
2006-06-16 19:30:00,0.69068,0.69156,0.69068,0.6911,193000000.0
2006-06-16 19:35:00,0.69114,0.69169,0.69097,0.69106,148800000.0
2006-06-16 19:40:00,0.69127,0.69168,0.69103,0.69144,170000000.0
2006-06-16 19:45:00,0.69124,0.69152,0.69076,0.691,155600000.0
2006-06-16 19:50:00,0.69139,0.69142,0.69067,0.6907,176400000.0
2006-06-16 19:55:00,0.69095,0.69148,0.69068,0.69141,151800000.0
2006-06-16 20:00:00,0.69104,0.69181,0.6888,0.69181,150400000.0
2006-06-16 20:05:00,0.69162,0.69197,0.69108,0.69187,162600000.0
2006-06-16 20:10:00,0.69162,0.69219,0.69141,0.69168,124600000.0
2006-06-16 20:15:00,0.69154,0.69216,0.69154,0.69172,162000000.0
2006-06-16 20:20:00,0.69182,0.69225,0.69003,0.69176,179200000.0
2006-06-16 20:25:00,0.69201,0.69201,0.69145,0.69169,112400000.0
2006-06-16 20:30:00,0.69164,0.69193,0.6911,0.69189,115200000.0
2006-06-16 20:35:00,0.69176,0.69261,0.69144,0.69258,144400000.0
2006-06-16 20:40:00,0.69229,0.6928,0.69142,0.69262,200000000.0
2006-06-16 20:45:00,0.69266,0.69283,0.69221,0.69267,124800000.0
2006-06-16 20:50:00,0.69281,0.69298,0.6909,0.6923,185800000.0
2006-06-16 20:55:00,0.69262,0.69328,0.69235,0.69268,192000000.0
2006-06-16 21:00:00,0.69284,0.69295,0.69244,0.69288,62400000.0
2006-06-16 21:10:00,0.69245,0.69294,0.69223,0.69277,112000000.0
2006-06-16 21:15:00,0.69248,0.69289,0.69194,0.69217,168000000.0
2006-06-16 21:20:00,0.69261,0.69263,0.69213,0.69233,57600000.0
2006-06-16 21:25:00,0.69204,0.69255,0.69072,0.69224,128800000.0
2006-06-16 21:30:00,0.69215,0.69221,0.69166,0.69192,96000000.0
2006-06-16 21:35:00,0.69226,0.69247,0.69149,0.69222,107200000.0
2006-06-16 21:40:00,0.69217,0.69251,0.69005,0.69212,134400000.0
2006-06-16 21:45:00,0.69189,0.69243,0.6918,0.69191,165200000.0
2006-06-16 21:50:00,0.69216,0.6925,0.69197,0.69204,28800000.0
2006-06-16 21:55:00,0.69231,0.69258,0.69044,0.69198,108800000.0
2006-06-16 22:00:00,0.69256,0.69256,0.692,0.69225,28800000.0
2006-06-16 22:05:00,0.6923,0.6927,0.69211,0.69232,129600000.0
2006-06-16 22:10:00,0.69224,0.69272,0.69144,0.69231,80000000.0
2006-06-16 22:15:00,0.69221,0.69272,0.69215,0.69264,102400000.0
2006-06-16 22:20:00,0.6924,0.69272,0.69212,0.69229,64000000.0
2006-06-16 22:25:00,0.69241,0.6927,0.6921,0.69268,131000000.0
2006-06-16 22:30:00,0.69242,0.69275,0.69224,0.6927,35200000.0
2006-06-16 22:35:00,0.69251,0.6928,0.69202,0.69248,168000000.0
2006-06-16 22:40:00,0.6922,0.69266,0.69217,0.69237,33600000.0
2006-06-16 22:45:00,0.69268,0.69276,0.69225,0.69245,85200000.0
2006-06-16 22:50:00,0.69235,0.69279,0.69222,0.69248,54400000.0
2006-06-16 22:55:00,0.69239,0.69278,0.6921,0.69245,124200000.0
2006-06-18 23:50:00,0.69211,0.69254,0.69029,0.69054,65600000.0
2006-06-18 23:55:00,0.69017,0.69071,0.6899,0.68993,124200000.0
2006-06-19 00:00:00,0.69019,0.6911,0.68967,0.69108,152000000.0
2006-06-19 00:05:00,0.69089,0.69124,0.69066,0.69066,86400000.0
2006-06-19 00:10:00,0.69137,0.69151,0.69093,0.69127,81600000.0
2006-06-19 00:15:00,0.6912,0.69147,0.69101,0.69123,32000000.0
2006-06-19 00:20:00,0.69112,0.69152,0.69021,0.69132,99200000.0
2006-06-19 00:25:00,0.69104,0.69165,0.69104,0.69157,100800000.0
2006-06-19 00:35:00,0.69122,0.69166,0.69115,0.69142,35200000.0
2006-06-19 00:40:00,0.69168,0.6918,0.69111,0.69153,50600000.0
2006-06-19 00:45:00,0.69145,0.69179,0.6908,0.69114,134200000.0
2006-06-19 00:50:00,0.69093,0.69135,0.69072,0.69105,67200000.0
2006-06-19 00:55:00,0.6912,0.69141,0.69053,0.69086,155200000.0
2006-06-19 01:00:00,0.69067,0.69126,0.6906,0.69102,67200000.0
2006-06-19 01:05:00,0.69098,0.69155,0.68934,0.69093,129000000.0
2006-06-19 01:10:00,0.69111,0.69176,0.69093,0.69137,143400000.0
2006-06-19 01:15:00,0.6913,0.69165,0.69102,0.69122,160000000.0
2006-06-19 01:20:00,0.69161,0.69201,0.68956,0.69156,120000000.0
2006-06-19 01:25:00,0.69153,0.69196,0.69129,0.69155,154000000.0
2006-06-19 01:30:00,0.69164,0.69192,0.69125,0.69147,69200000.0
2006-06-19 01:35:00,0.69152,0.69205,0.6913,0.69177,108800000.0
2006-06-19 01:40:00,0.69207,0.69241,0.69164,0.69217,99200000.0
2006-06-19 01:45:00,0.69221,0.69285,0.69199,0.69261,122000000.0
2006-06-19 01:50:00,0.69253,0.69314,0.69227,0.69276,171600000.0
2006-06-19 01:55:00,0.69284,0.69335,0.69262,0.69329,139200000.0
2006-06-19 02:00:00,0.69301,0.69343,0.69247,0.69271,92800000.0
2006-06-19 02:05:00,0.69273,0.69299,0.69246,0.69281,72400000.0
2006-06-19 02:10:00,0.69228,0.69285,0.69225,0.69248,106000000.0
2006-06-19 02:15:00,0.69266,0.6929,0.69239,0.69257,81600000.0
2006-06-19 02:20:00,0.69234,0.69311,0.69234,0.69311,102400000.0
2006-06-19 02:25:00,0.69274,0.69344,0.69194,0.69311,62400000.0
2006-06-19 02:30:00,0.69345,0.69345,0.6919,0.6926,161000000.0
2006-06-19 02:35:00,0.69288,0.6929,0.69201,0.69202,174400000.0
2006-06-19 02:40:00,0.6925,0.69267,0.6901,0.69261,107200000.0
2006-06-19 02:45:00,0.69229,0.6926,0.69135,0.69209,118400000.0
2006-06-19 02:50:00,0.69199,0.69237,0.69162,0.69235,121600000.0
2006-06-19 02:55:00,0.69178,0.69246,0.69178,0.69212,161600000.0
2006-06-19 03:00:00,0.69211,0.69244,0.69142,0.69204,164600000.0
2006-06-19 03:05:00,0.69228,0.69234,0.6914,0.69187,109800000.0
2006-06-19 03:10:00,0.69171,0.69209,0.69133,0.69175,179000000.0
2006-06-19 03:15:00,0.69202,0.69281,0.68928,0.69254,124800000.0
2006-06-19 03:20:00,0.6928,0.69286,0.6922,0.69231,168400000.0
2006-06-19 03:25:00,0.69239,0.69266,0.6916,0.69209,110800000.0
2006-06-19 03:30:00,0.69215,0.69219,0.68946,0.69162,177600000.0
2006-06-19 03:35:00,0.69172,0.69201,0.69114,0.69138,172200000.0
2006-06-19 03:40:00,0.69157,0.69221,0.69144,0.69196,169000000.0
2006-06-19 03:45:00,0.69142,0.69227,0.69142,0.69221,124200000.0
2006-06-19 03:50:00,0.69229,0.69229,0.69031,0.69211,148200000.0
2006-06-19 03:55:00,0.69203,0.69203,0.69117,0.69176,202000000.0
2006-06-19 04:00:00,0.69141,0.6921,0.69139,0.6919,97600000.0
2006-06-19 04:05:00,0.69197,0.69219,0.69123,0.69147,122000000.0
2006-06-19 04:10:00,0.69143,0.69177,0.69034,0.69145,89600000.0
2006-06-19 04:15:00,0.69166,0.69186,0.6912,0.69158,128400000.0
2006-06-19 04:20:00,0.6916,0.6917,0.69002,0.69143,84800000.0
2006-06-19 04:25:00,0.69129,0.69166,0.69098,0.69149,127400000.0
2006-06-19 04:30:00,0.69132,0.69169,0.69109,0.69126,57000000.0
2006-06-19 04:35:00,0.69127,0.69169,0.69103,0.69136,151800000.0
2006-06-19 04:40:00,0.69119,0.69145,0.69094,0.69117,76800000.0
2006-06-19 04:45:00,0.69143,0.69144,0.69095,0.69096,48000000.0
2006-06-19 04:50:00,0.68985,0.69148,0.68985,0.69122,110800000.0
2006-06-19 04:55:00,0.6909,0.69141,0.69078,0.6909,154000000.0
2006-06-19 05:00:00,0.69103,0.69138,0.69082,0.6913,96000000.0
2006-06-19 05:05:00,0.69109,0.69134,0.69082,0.69102,76800000.0
2006-06-19 05:10:00,0.69116,0.6913,0.69063,0.69088,91200000.0
2006-06-19 05:15:00,0.69086,0.69133,0.69071,0.69129,72000000.0
2006-06-19 05:20:00,0.69125,0.6913,0.69066,0.69129,68800000.0
2006-06-19 05:25:00,0.6911,0.69141,0.69079,0.69112,78400000.0
2006-06-19 05:30:00,0.69086,0.69138,0.69086,0.69115,62800000.0
2006-06-19 05:35:00,0.69086,0.69138,0.69056,0.69093,101200000.0
2006-06-19 05:40:00,0.69122,0.69125,0.68804,0.68894,28800000.0
2006-06-19 05:45:00,0.69113,0.69119,0.69069,0.69069,33600000.0
2006-06-19 05:50:00,0.69118,0.69118,0.6907,0.6909,24000000.0
2006-06-19 05:55:00,0.69061,0.69119,0.69061,0.6911,72000000.0
2006-06-19 06:00:00,0.69111,0.69131,0.6906,0.69086,106000000.0
2006-06-19 06:05:00,0.69086,0.69132,0.69082,0.69082,56000000.0
2006-06-19 06:10:00,0.69122,0.69145,0.69103,0.6911,38400000.0
2006-06-19 06:15:00,0.69142,0.69144,0.69087,0.69115,118400000.0
2006-06-19 06:20:00,0.69098,0.69143,0.69082,0.69098,65600000.0
2006-06-19 06:25:00,0.69105,0.6914,0.69094,0.69134,64000000.0
2006-06-19 06:30:00,0.69114,0.69126,0.69064,0.69116,62400000.0
2006-06-19 06:35:00,0.69095,0.69139,0.69084,0.69114,91200000.0
2006-06-19 06:40:00,0.69112,0.69155,0.69087,0.69112,115200000.0
2006-06-19 06:45:00,0.69096,0.69191,0.69096,0.69164,136000000.0
2006-06-19 06:55:00,0.69156,0.69197,0.69147,0.69195,70800000.0
2006-06-19 07:00:00,0.69167,0.69192,0.69145,0.69163,40000000.0
2006-06-19 07:05:00,0.69167,0.69174,0.69107,0.6911,172800000.0
2006-06-19 07:10:00,0.69134,0.69175,0.69117,0.69132,120000000.0
2006-06-19 07:15:00,0.69114,0.69164,0.69064,0.69111,190400000.0
2006-06-19 07:20:00,0.69114,0.69126,0.69074,0.69101,103400000.0
2006-06-19 07:25:00,0.6912,0.69172,0.69107,0.69161,84800000.0
2006-06-19 07:30:00,0.69147,0.69177,0.69109,0.69177,94400000.0
2006-06-19 07:35:00,0.69126,0.6917,0.6911,0.6912,89600000.0
2006-06-19 07:40:00,0.69171,0.69172,0.6911,0.69139,51200000.0
2006-06-19 07:45:00,0.69144,0.69179,0.69096,0.6915,105600000.0
2006-06-19 07:50:00,0.69171,0.69173,0.69124,0.69124,48000000.0
2006-06-19 07:55:00,0.69137,0.69166,0.69026,0.69038,181800000.0
2006-06-19 08:00:00,0.69008,0.69146,0.68986,0.69108,212000000.0
2006-06-19 08:05:00,0.69146,0.69192,0.69095,0.69129,156800000.0
2006-06-19 08:10:00,0.69165,0.69228,0.69154,0.69167,145000000.0
2006-06-19 08:15:00,0.69165,0.69198,0.69117,0.69125,181800000.0
2006-06-19 08:20:00,0.6916,0.69219,0.68918,0.69144,210000000.0
2006-06-19 08:25:00,0.69181,0.69214,0.69122,0.69162,179600000.0
2006-06-19 08:30:00,0.69154,0.6918,0.69106,0.69133,162600000.0
2006-06-19 08:35:00,0.69146,0.69191,0.6913,0.69155,153600000.0
2006-06-19 08:40:00,0.69146,0.6919,0.69118,0.6918,161600000.0
2006-06-19 08:45:00,0.69109,0.69185,0.69075,0.69078,168000000.0
2006-06-19 08:50:00,0.69092,0.69128,0.68928,0.69086,166800000.0
2006-06-19 08:55:00,0.69094,0.69149,0.68979,0.69103,190800000.0
2006-06-19 09:00:00,0.69109,0.69177,0.691,0.69153,190400000.0
2006-06-19 09:05:00,0.69184,0.69196,0.6911,0.69139,160400000.0
2006-06-19 09:10:00,0.69141,0.69184,0.69109,0.69123,153600000.0
2006-06-19 09:15:00,0.69167,0.69174,0.68982,0.69124,94800000.0
2006-06-19 09:20:00,0.69133,0.69187,0.691,0.69183,138000000.0
2006-06-19 09:25:00,0.69152,0.69192,0.69084,0.69089,144000000.0
2006-06-19 09:30:00,0.69075,0.6915,0.69075,0.69127,202000000.0
2006-06-19 09:35:00,0.69117,0.69171,0.69052,0.69171,167800000.0
2006-06-19 09:40:00,0.69125,0.69164,0.68917,0.6909,150800000.0
2006-06-19 09:45:00,0.69059,0.6909,0.69021,0.69047,204600000.0
2006-06-19 09:50:00,0.69059,0.69073,0.68952,0.69049,177600000.0
2006-06-19 09:55:00,0.69042,0.69078,0.68973,0.69078,196800000.0
2006-06-19 10:00:00,0.69062,0.69178,0.69022,0.69124,178000000.0
2006-06-19 10:05:00,0.69126,0.69209,0.6908,0.69147,222400000.0
2006-06-19 10:10:00,0.69151,0.69201,0.69104,0.69142,206400000.0
2006-06-19 10:15:00,0.69144,0.69202,0.6911,0.69144,192800000.0
2006-06-19 10:20:00,0.69174,0.69201,0.68966,0.69119,201000000.0
2006-06-19 10:25:00,0.69107,0.69177,0.69082,0.69168,155600000.0
2006-06-19 10:30:00,0.69149,0.69172,0.69074,0.69134,211600000.0
2006-06-19 10:35:00,0.69165,0.6918,0.69111,0.69132,153600000.0
2006-06-19 10:40:00,0.69191,0.6922,0.69131,0.69185,204200000.0
2006-06-19 10:45:00,0.69214,0.69214,0.69123,0.69139,205800000.0
2006-06-19 10:50:00,0.69157,0.6921,0.69133,0.69176,158800000.0
2006-06-19 10:55:00,0.6921,0.69259,0.69169,0.69224,135200000.0
2006-06-19 11:00:00,0.69201,0.69263,0.69154,0.69207,187200000.0
2006-06-19 11:05:00,0.69182,0.69262,0.69039,0.69171,209600000.0
2006-06-19 11:10:00,0.69169,0.69194,0.69088,0.69093,207600000.0
2006-06-19 11:15:00,0.69116,0.69147,0.69086,0.69136,100800000.0
2006-06-19 11:20:00,0.69116,0.69138,0.69092,0.69102,33600000.0
2006-06-19 11:25:00,0.69109,0.69165,0.69073,0.69165,134400000.0
2006-06-19 11:30:00,0.69138,0.69178,0.69084,0.69168,158800000.0
2006-06-19 11:35:00,0.69111,0.69165,0.69102,0.69165,38400000.0
2006-06-19 11:40:00,0.69168,0.69175,0.69113,0.69113,70400000.0
2006-06-19 11:45:00,0.69125,0.69167,0.69102,0.69109,84800000.0
2006-06-19 11:50:00,0.69127,0.69155,0.69084,0.69122,76800000.0
2006-06-19 11:55:00,0.69148,0.69174,0.69103,0.69123,177600000.0
2006-06-19 12:00:00,0.69145,0.69208,0.69114,0.69159,120000000.0
2006-06-19 12:05:00,0.69187,0.6922,0.69147,0.69193,144000000.0
2006-06-19 12:10:00,0.69168,0.6922,0.69158,0.69181,100200000.0
2006-06-19 12:15:00,0.69176,0.69213,0.69163,0.69209,48000000.0
2006-06-19 12:20:00,0.69204,0.69214,0.69153,0.69187,117600000.0
2006-06-19 12:25:00,0.69168,0.69197,0.68947,0.69158,72000000.0
2006-06-19 12:30:00,0.69175,0.69175,0.69108,0.69172,153600000.0
2006-06-19 12:35:00,0.69179,0.69212,0.69141,0.69203,167400000.0
2006-06-19 12:40:00,0.69201,0.69215,0.6915,0.69209,216000000.0
2006-06-19 12:45:00,0.69157,0.69196,0.69129,0.69172,196800000.0
2006-06-19 12:50:00,0.69167,0.69204,0.69121,0.69186,134400000.0
2006-06-19 12:55:00,0.69168,0.69237,0.6915,0.69209,170000000.0
2006-06-19 13:00:00,0.69215,0.69256,0.69125,0.69219,182400000.0
2006-06-19 13:05:00,0.69213,0.69259,0.69185,0.69192,136000000.0
2006-06-19 13:10:00,0.69258,0.69268,0.6919,0.69263,157200000.0
2006-06-19 13:15:00,0.69238,0.69267,0.69201,0.69242,158400000.0
2006-06-19 13:25:00,0.69223,0.69284,0.69195,0.69249,148200000.0
2006-06-19 13:30:00,0.69219,0.69265,0.69183,0.69236,157800000.0
2006-06-19 13:35:00,0.69248,0.69287,0.6922,0.69261,172800000.0
2006-06-19 13:40:00,0.69288,0.69297,0.69229,0.69278,206400000.0
2006-06-19 13:45:00,0.69247,0.69286,0.69223,0.69243,360800000.0
2006-06-19 13:50:00,0.69246,0.69257,0.68994,0.69205,177600000.0
2006-06-19 13:55:00,0.69244,0.69269,0.69156,0.69208,201600000.0
2006-06-19 14:00:00,0.6918,0.6921,0.69073,0.69073,268200000.0
2006-06-19 14:05:00,0.69082,0.69133,0.69053,0.69104,243600000.0
2006-06-19 14:10:00,0.69117,0.69133,0.69065,0.69088,287800000.0
2006-06-19 14:15:00,0.69112,0.69146,0.69072,0.69097,129600000.0
2006-06-19 14:20:00,0.69102,0.69157,0.69073,0.69123,251200000.0
2006-06-19 14:25:00,0.69092,0.69162,0.69089,0.69127,619000000.0
2006-06-19 14:30:00,0.69121,0.69148,0.69009,0.69105,249000000.0
2006-06-19 14:35:00,0.69087,0.69113,0.69014,0.69062,380200000.0
2006-06-19 14:40:00,0.69068,0.69085,0.69019,0.69044,445600000.0
2006-06-19 14:45:00,0.69022,0.69094,0.69022,0.69093,295200000.0
2006-06-19 14:50:00,0.69066,0.69088,0.69026,0.69087,259600000.0
2006-06-19 14:55:00,0.69065,0.69102,0.69032,0.69063,206200000.0
2006-06-19 15:00:00,0.69058,0.69114,0.69044,0.6911,324200000.0
2006-06-19 15:05:00,0.6907,0.69126,0.69042,0.69086,240000000.0
2006-06-19 15:10:00,0.69074,0.69152,0.6903,0.69152,450000000.0
2006-06-19 15:15:00,0.69119,0.6915,0.68876,0.69103,206400000.0
2006-06-19 15:20:00,0.69064,0.69128,0.69062,0.69113,324200000.0
2006-06-19 15:25:00,0.69088,0.69123,0.68937,0.69093,302800000.0
2006-06-19 15:30:00,0.69017,0.6915,0.68787,0.69119,380000000.0
2006-06-19 15:35:00,0.69096,0.69144,0.69067,0.69097,386400000.0
2006-06-19 15:40:00,0.69094,0.6912,0.69063,0.69072,38400000.0
2006-06-19 15:45:00,0.69115,0.69188,0.69081,0.69157,361600000.0
2006-06-19 15:50:00,0.69149,0.69264,0.69148,0.69196,355600000.0
2006-06-19 15:55:00,0.69204,0.69246,0.69147,0.69195,182400000.0
2006-06-19 16:00:00,0.69207,0.6927,0.69163,0.69262,336400000.0
2006-06-19 16:05:00,0.69243,0.69292,0.69187,0.69239,565800000.0
2006-06-19 16:10:00,0.69238,0.69267,0.69055,0.69216,427200000.0
2006-06-19 16:15:00,0.69195,0.69229,0.69159,0.69204,397800000.0
2006-06-19 16:20:00,0.69209,0.6924,0.69173,0.69212,416400000.0
2006-06-19 16:25:00,0.69218,0.69243,0.69156,0.69218,287200000.0
2006-06-19 16:30:00,0.69173,0.69223,0.69147,0.69185,744400000.0
2006-06-19 16:35:00,0.69205,0.6924,0.69151,0.69191,546800000.0
2006-06-19 16:40:00,0.69235,0.69235,0.69095,0.6913,405600000.0
2006-06-19 16:45:00,0.69113,0.69126,0.69068,0.69088,546400000.0
2006-06-19 16:50:00,0.6911,0.69183,0.69093,0.69175,503600000.0
2006-06-19 16:55:00,0.69173,0.69218,0.69115,0.69191,600800000.0
2006-06-19 17:00:00,0.69182,0.69225,0.69168,0.69191,383000000.0
2006-06-19 17:05:00,0.69183,0.69206,0.69135,0.69166,486600000.0
2006-06-19 17:10:00,0.69193,0.69196,0.69125,0.69145,372600000.0
2006-06-19 17:15:00,0.69132,0.69216,0.69103,0.69192,364000000.0
2006-06-19 17:20:00,0.69216,0.69265,0.69165,0.69233,249600000.0
2006-06-19 17:25:00,0.69216,0.69287,0.69176,0.692,413400000.0
2006-06-19 17:30:00,0.6921,0.69258,0.69066,0.69196,475200000.0
2006-06-19 17:35:00,0.69216,0.69253,0.69187,0.69247,813600000.0
2006-06-19 17:40:00,0.69246,0.69304,0.69183,0.69273,370600000.0
2006-06-19 17:45:00,0.69297,0.69297,0.69175,0.69223,420800000.0
2006-06-19 17:50:00,0.69178,0.69225,0.69132,0.69136,333200000.0
2006-06-19 17:55:00,0.69145,0.69256,0.69133,0.69206,859000000.0
2006-06-19 18:00:00,0.69244,0.6929,0.69211,0.69258,585600000.0
2006-06-19 18:05:00,0.69254,0.69281,0.69163,0.69208,983400000.0
2006-06-19 18:10:00,0.69168,0.69212,0.69132,0.69168,182400000.0
2006-06-19 18:15:00,0.69129,0.69194,0.69118,0.69194,195200000.0
2006-06-19 18:20:00,0.6917,0.69193,0.69082,0.69137,436800000.0
2006-06-19 18:25:00,0.69141,0.69171,0.69127,0.69148,134400000.0
2006-06-19 18:30:00,0.69169,0.69195,0.68908,0.69123,240200000.0
2006-06-19 18:35:00,0.69116,0.69169,0.68989,0.69137,292800000.0
2006-06-19 18:40:00,0.69137,0.69171,0.69097,0.69122,201000000.0
2006-06-19 18:45:00,0.69111,0.69183,0.69063,0.69174,86400000.0
2006-06-19 18:50:00,0.69132,0.69185,0.69128,0.69141,101200000.0
2006-06-19 18:55:00,0.6913,0.6918,0.6911,0.69145,212200000.0
2006-06-19 19:00:00,0.69163,0.69201,0.69134,0.6918,197000000.0
2006-06-19 19:05:00,0.69195,0.69199,0.69117,0.69183,475800000.0
2006-06-19 19:10:00,0.69158,0.69164,0.69096,0.69126,245200000.0
2006-06-19 19:15:00,0.69118,0.69151,0.69087,0.69087,139600000.0
2006-06-19 19:20:00,0.69102,0.69125,0.69053,0.69091,158400000.0
2006-06-19 19:25:00,0.69097,0.69127,0.69058,0.69062,147000000.0
2006-06-19 19:30:00,0.69057,0.69117,0.69026,0.69052,118800000.0
2006-06-19 19:35:00,0.69055,0.69081,0.69016,0.69049,141800000.0
2006-06-19 19:40:00,0.69052,0.691,0.69011,0.69059,168000000.0
2006-06-19 19:45:00,0.6904,0.69067,0.68933,0.68937,199200000.0
2006-06-19 19:50:00,0.68966,0.69022,0.68942,0.6899,177600000.0
2006-06-19 19:55:00,0.69,0.69023,0.68947,0.6902,148800000.0
2006-06-19 20:00:00,0.68967,0.6902,0.68723,0.6897,185400000.0
2006-06-19 20:05:00,0.68948,0.68992,0.68932,0.68983,161000000.0
2006-06-19 20:10:00,0.68983,0.68988,0.68928,0.6898,129600000.0
2006-06-19 20:15:00,0.6894,0.68987,0.68916,0.68985,116800000.0
2006-06-19 20:20:00,0.68962,0.68992,0.68934,0.68987,70400000.0
2006-06-19 20:25:00,0.68965,0.68992,0.68935,0.6896,24000000.0
2006-06-19 20:30:00,0.68943,0.69024,0.6894,0.68971,116600000.0
2006-06-19 20:35:00,0.68987,0.69048,0.68932,0.68975,148800000.0
2006-06-19 20:40:00,0.68972,0.68977,0.68924,0.68944,52800000.0
2006-06-19 20:45:00,0.68921,0.68964,0.68859,0.6889,157800000.0
2006-06-19 20:50:00,0.68905,0.68934,0.68734,0.68869,184000000.0
2006-06-19 20:55:00,0.68891,0.68943,0.68871,0.68938,177600000.0
2006-06-19 21:00:00,0.6891,0.68954,0.68891,0.68924,94400000.0
2006-06-19 21:05:00,0.68964,0.68987,0.68931,0.68948,106000000.0
2006-06-19 21:10:00,0.68981,0.68997,0.6892,0.68951,134400000.0
2006-06-19 21:15:00,0.68981,0.69014,0.68938,0.68974,75200000.0
2006-06-19 21:20:00,0.68947,0.68996,0.68924,0.68955,62400000.0
2006-06-19 21:25:00,0.68945,0.68977,0.68774,0.68931,81600000.0
2006-06-19 21:30:00,0.68939,0.68974,0.68924,0.68927,75200000.0
2006-06-19 21:35:00,0.68941,0.68972,0.68925,0.6895,84200000.0
2006-06-19 21:40:00,0.68947,0.68976,0.68742,0.68971,86400000.0
2006-06-19 21:45:00,0.68934,0.68983,0.68913,0.68925,121600000.0
2006-06-19 21:55:00,0.68941,0.6898,0.6892,0.68974,33600000.0
2006-06-19 22:00:00,0.68944,0.68985,0.68847,0.68973,101200000.0
2006-06-19 22:05:00,0.68908,0.68964,0.68906,0.68955,94400000.0
2006-06-19 22:10:00,0.68924,0.68953,0.68887,0.6891,130000000.0
2006-06-19 22:15:00,0.68912,0.68971,0.68716,0.68911,158400000.0
2006-06-19 22:20:00,0.68923,0.68957,0.68876,0.68921,93200000.0
2006-06-19 22:25:00,0.6889,0.68947,0.6889,0.6891,112000000.0
2006-06-19 22:35:00,0.68946,0.68954,0.689,0.68924,140400000.0
2006-06-19 22:40:00,0.68924,0.6895,0.68895,0.68895,110400000.0
2006-06-19 22:45:00,0.689,0.68995,0.689,0.68968,90400000.0
2006-06-19 22:50:00,0.68964,0.69001,0.68913,0.68964,136400000.0
2006-06-19 22:55:00,0.68941,0.69002,0.68941,0.68994,124800000.0
2006-06-19 23:30:00,0.68971,0.69062,0.68971,0.69062,67200000.0
2006-06-19 23:35:00,0.69071,0.69077,0.68918,0.69007,115200000.0
2006-06-19 23:40:00,0.69026,0.69059,0.69012,0.69012,29200000.0
2006-06-19 23:45:00,0.69033,0.69061,0.69008,0.69034,115200000.0
2006-06-19 23:50:00,0.6905,0.6905,0.68991,0.68994,38400000.0
2006-06-19 23:55:00,0.68995,0.69023,0.68932,0.68954,151400000.0
2006-06-20 00:00:00,0.68987,0.68996,0.68895,0.68948,144000000.0
2006-06-20 00:05:00,0.68984,0.69014,0.68961,0.68986,38400000.0
2006-06-20 00:15:00,0.69001,0.69048,0.68964,0.69007,124800000.0
2006-06-20 00:20:00,0.69035,0.69064,0.69006,0.69035,120400000.0
2006-06-20 00:25:00,0.69023,0.69055,0.68998,0.69023,38400000.0
2006-06-20 00:30:00,0.69028,0.69051,0.69002,0.69044,62400000.0
2006-06-20 00:35:00,0.69023,0.69066,0.68997,0.69024,126800000.0
2006-06-20 00:40:00,0.69068,0.69068,0.68966,0.68968,129400000.0
2006-06-20 00:55:00,0.69033,0.69046,0.68971,0.69007,140200000.0
2006-06-20 01:00:00,0.68982,0.69031,0.68956,0.69007,71400000.0
2006-06-20 01:05:00,0.69014,0.69046,0.68976,0.69,105600000.0
2006-06-20 01:10:00,0.68991,0.69018,0.6897,0.68986,38400000.0
2006-06-20 01:15:00,0.68988,0.69036,0.68974,0.68979,176000000.0
2006-06-20 01:20:00,0.68986,0.69027,0.68722,0.68957,99600000.0
2006-06-20 01:25:00,0.69008,0.69036,0.6898,0.69,85800000.0
2006-06-20 01:30:00,0.69028,0.69029,0.68966,0.69029,62400000.0
2006-06-20 01:35:00,0.68998,0.69046,0.68987,0.69008,86400000.0
2006-06-20 01:40:00,0.69041,0.69066,0.68991,0.69029,132800000.0
2006-06-20 01:45:00,0.69063,0.69074,0.69007,0.69074,120000000.0
2006-06-20 01:50:00,0.69027,0.69083,0.69021,0.69083,99200000.0
2006-06-20 01:55:00,0.69034,0.6909,0.69033,0.69033,67200000.0
2006-06-20 02:00:00,0.69029,0.6908,0.68914,0.69028,156600000.0
2006-06-20 02:05:00,0.69052,0.6909,0.69033,0.69061,138000000.0
2006-06-20 02:10:00,0.69087,0.69087,0.69022,0.69048,76800000.0
2006-06-20 02:15:00,0.69034,0.69091,0.69029,0.69063,72000000.0
2006-06-20 02:20:00,0.69094,0.69099,0.69043,0.69075,102400000.0
2006-06-20 02:25:00,0.69074,0.69108,0.68917,0.69105,116200000.0
2006-06-20 02:30:00,0.69109,0.6914,0.69083,0.69098,109200000.0
2006-06-20 02:35:00,0.69119,0.69153,0.69093,0.69123,150400000.0
2006-06-20 02:40:00,0.6909,0.69141,0.69074,0.69135,123200000.0
2006-06-20 02:45:00,0.691,0.69136,0.69035,0.69109,103400000.0
2006-06-20 02:50:00,0.69098,0.69139,0.69083,0.69111,95200000.0
2006-06-20 02:55:00,0.69091,0.69115,0.69058,0.69115,100200000.0
2006-06-20 03:00:00,0.69068,0.69121,0.69056,0.69077,54400000.0
2006-06-20 03:05:00,0.69123,0.69141,0.69078,0.691,109800000.0
2006-06-20 03:10:00,0.69115,0.69143,0.69072,0.69104,117800000.0
2006-06-20 03:15:00,0.69104,0.69145,0.68851,0.69087,128000000.0
2006-06-20 03:20:00,0.69086,0.69119,0.69061,0.69084,102400000.0
2006-06-20 03:25:00,0.69108,0.69117,0.69071,0.69095,33600000.0
2006-06-20 03:30:00,0.691,0.6915,0.68932,0.69143,97600000.0
2006-06-20 03:35:00,0.69143,0.69158,0.69102,0.69151,100800000.0
2006-06-20 03:40:00,0.69127,0.69187,0.69095,0.69122,174800000.0
2006-06-20 03:45:00,0.69123,0.69153,0.69108,0.69108,19200000.0
2006-06-20 03:50:00,0.69113,0.69156,0.69085,0.69109,104000000.0
2006-06-20 03:55:00,0.69136,0.69202,0.69097,0.69174,254400000.0
2006-06-20 04:00:00,0.69149,0.69198,0.69121,0.69139,80400000.0
2006-06-20 04:05:00,0.69151,0.69179,0.69092,0.69124,65600000.0
2006-06-20 04:10:00,0.69139,0.69183,0.69139,0.69183,14400000.0
2006-06-20 04:20:00,0.69185,0.69185,0.69139,0.69161,24000000.0
2006-06-20 04:25:00,0.69153,0.69177,0.69115,0.69173,91600000.0
2006-06-20 04:30:00,0.69159,0.69222,0.69137,0.69221,157800000.0
2006-06-20 04:35:00,0.69196,0.69239,0.69174,0.69228,80000000.0
2006-06-20 04:40:00,0.69227,0.69227,0.69165,0.69185,148200000.0
2006-06-20 04:45:00,0.69182,0.69235,0.69159,0.69207,148800000.0
2006-06-20 04:50:00,0.69188,0.69237,0.69188,0.69231,51600000.0
2006-06-20 04:55:00,0.69188,0.69211,0.69162,0.69182,38400000.0
2006-06-20 05:00:00,0.692,0.69209,0.68955,0.69166,163200000.0
2006-06-20 05:05:00,0.69145,0.69193,0.69108,0.69135,158400000.0
2006-06-20 05:10:00,0.69153,0.69206,0.69132,0.69182,68800000.0
2006-06-20 05:15:00,0.69187,0.69213,0.69166,0.69212,38400000.0
2006-06-20 05:20:00,0.69169,0.69214,0.69166,0.69206,33600000.0
2006-06-20 05:30:00,0.69183,0.69212,0.69163,0.69183,72000000.0
2006-06-20 05:35:00,0.69215,0.69224,0.69176,0.69196,52800000.0
2006-06-20 05:40:00,0.69213,0.69225,0.68866,0.692,62400000.0
2006-06-20 05:45:00,0.69199,0.69225,0.6916,0.69164,187200000.0
2006-06-20 05:50:00,0.69161,0.69194,0.69148,0.69171,32000000.0
2006-06-20 05:55:00,0.69206,0.69247,0.69169,0.69216,105600000.0
2006-06-20 06:00:00,0.69215,0.6925,0.69192,0.69237,72000000.0
2006-06-20 06:05:00,0.69186,0.69245,0.69186,0.69216,92800000.0
2006-06-20 06:10:00,0.69211,0.69252,0.69198,0.69218,76800000.0
2006-06-20 06:15:00,0.69229,0.69253,0.69205,0.69226,52800000.0
2006-06-20 06:20:00,0.69224,0.69276,0.69198,0.69276,88800000.0
2006-06-20 06:25:00,0.69249,0.69271,0.69213,0.69228,107200000.0
2006-06-20 06:30:00,0.69256,0.69256,0.69203,0.69242,33600000.0
2006-06-20 06:35:00,0.69216,0.69248,0.69189,0.69217,43600000.0
2006-06-20 06:45:00,0.69195,0.69242,0.69171,0.69211,163000000.0
2006-06-20 06:50:00,0.69199,0.69237,0.69175,0.69237,52800000.0
2006-06-20 06:55:00,0.69247,0.69294,0.69207,0.69256,165200000.0
2006-06-20 07:00:00,0.69264,0.69293,0.69225,0.69239,100200000.0
2006-06-20 07:05:00,0.69236,0.69278,0.69218,0.69244,169600000.0
2006-06-20 07:10:00,0.69251,0.69296,0.69205,0.69272,169600000.0
2006-06-20 07:15:00,0.6928,0.6935,0.6927,0.69313,139200000.0
2006-06-20 07:20:00,0.69316,0.69367,0.69193,0.6929,157200000.0
2006-06-20 07:25:00,0.69322,0.69355,0.69279,0.69355,156800000.0
2006-06-20 07:30:00,0.69339,0.69399,0.69313,0.69361,172600000.0
2006-06-20 07:35:00,0.69353,0.69353,0.69273,0.69304,202000000.0
2006-06-20 07:40:00,0.69293,0.69343,0.6926,0.6931,151200000.0
2006-06-20 07:45:00,0.69275,0.69328,0.69233,0.69306,165800000.0
2006-06-20 07:50:00,0.69295,0.69362,0.69106,0.69292,139200000.0
2006-06-20 07:55:00,0.69293,0.69348,0.69254,0.69268,182400000.0
2006-06-20 08:00:00,0.69268,0.69333,0.69242,0.69304,211600000.0
2006-06-20 08:05:00,0.69287,0.69335,0.6926,0.69283,150400000.0
2006-06-20 08:10:00,0.69253,0.69283,0.69156,0.69205,172200000.0
2006-06-20 08:15:00,0.69225,0.69271,0.69166,0.69226,135800000.0
2006-06-20 08:20:00,0.69282,0.69317,0.69028,0.69254,162600000.0
2006-06-20 08:25:00,0.6927,0.69314,0.69242,0.69304,172000000.0
2006-06-20 08:30:00,0.69278,0.69309,0.69212,0.69212,172800000.0
2006-06-20 08:35:00,0.69208,0.69304,0.69208,0.69278,153600000.0
2006-06-20 08:40:00,0.6927,0.69324,0.69253,0.69282,166400000.0
2006-06-20 08:45:00,0.69262,0.69354,0.69262,0.69304,172200000.0
2006-06-20 08:50:00,0.69344,0.69392,0.69196,0.69331,137600000.0
2006-06-20 08:55:00,0.69305,0.69476,0.69153,0.69452,174400000.0
2006-06-20 09:00:00,0.69422,0.69453,0.69355,0.69391,196600000.0
2006-06-20 09:05:00,0.69333,0.6936,0.69227,0.69256,173800000.0
2006-06-20 09:10:00,0.69204,0.69259,0.69162,0.69225,187000000.0
2006-06-20 09:15:00,0.69251,0.69251,0.6911,0.69128,162600000.0
2006-06-20 09:20:00,0.69122,0.69242,0.69122,0.692,173200000.0
2006-06-20 09:25:00,0.69189,0.69251,0.69166,0.69212,182400000.0
2006-06-20 09:30:00,0.69257,0.69271,0.69189,0.6925,148200000.0
2006-06-20 09:35:00,0.69238,0.69264,0.69199,0.69228,108800000.0
2006-06-20 09:40:00,0.69241,0.69254,0.68994,0.69194,213800000.0
2006-06-20 09:45:00,0.69183,0.69245,0.69151,0.69215,158400000.0
2006-06-20 09:50:00,0.69204,0.69231,0.69122,0.69135,177400000.0
2006-06-20 09:55:00,0.6912,0.69176,0.691,0.69176,196200000.0
2006-06-20 10:00:00,0.69185,0.69266,0.69145,0.6919,212000000.0
2006-06-20 10:05:00,0.69232,0.69298,0.69185,0.69231,187200000.0
2006-06-20 10:10:00,0.69316,0.6933,0.69231,0.69234,134200000.0
2006-06-20 10:15:00,0.69251,0.69292,0.69208,0.69269,192000000.0
2006-06-20 10:20:00,0.69246,0.6933,0.69087,0.69289,167400000.0
2006-06-20 10:25:00,0.69317,0.69336,0.69265,0.69284,189800000.0
2006-06-20 10:30:00,0.69312,0.69321,0.69166,0.69263,177600000.0
2006-06-20 10:35:00,0.69247,0.69287,0.69236,0.69282,72000000.0
2006-06-20 10:40:00,0.6928,0.69344,0.69238,0.69312,127200000.0
2006-06-20 10:45:00,0.69311,0.69368,0.69267,0.69336,206800000.0
2006-06-20 10:50:00,0.69336,0.69375,0.69296,0.69309,163000000.0
2006-06-20 10:55:00,0.69326,0.69354,0.69279,0.69317,201600000.0
2006-06-20 11:00:00,0.69342,0.69395,0.6929,0.69369,157800000.0
2006-06-20 11:05:00,0.69374,0.69451,0.69236,0.69403,158800000.0
2006-06-20 11:10:00,0.694,0.69445,0.69361,0.69402,206200000.0
2006-06-20 11:15:00,0.69396,0.6942,0.69372,0.69417,33600000.0
2006-06-20 11:20:00,0.69393,0.69446,0.69372,0.69399,158800000.0
2006-06-20 11:25:00,0.69409,0.69487,0.69378,0.69462,136000000.0
2006-06-20 11:30:00,0.69463,0.6949,0.69407,0.69423,167400000.0
2006-06-20 11:35:00,0.69443,0.69501,0.69415,0.69443,192000000.0
2006-06-20 11:40:00,0.69456,0.69519,0.69389,0.69495,165200000.0
2006-06-20 11:45:00,0.69493,0.69527,0.69434,0.69435,163200000.0
2006-06-20 11:50:00,0.69482,0.69538,0.69251,0.69506,211200000.0
2006-06-20 11:55:00,0.69527,0.69584,0.69475,0.69562,144000000.0
2006-06-20 12:00:00,0.6957,0.69699,0.69376,0.69699,226400000.0
2006-06-20 12:05:00,0.69677,0.69714,0.69624,0.6966,196200000.0
2006-06-20 12:10:00,0.69643,0.6972,0.69615,0.69637,220200000.0
2006-06-20 12:15:00,0.69644,0.69692,0.69599,0.69686,220200000.0
2006-06-20 12:20:00,0.69675,0.69798,0.6957,0.69724,195200000.0
2006-06-20 12:25:00,0.6972,0.69762,0.69537,0.69677,182400000.0
2006-06-20 12:30:00,0.69664,0.69688,0.69607,0.69686,187200000.0
2006-06-20 12:35:00,0.69637,0.69704,0.69623,0.69685,158400000.0
2006-06-20 12:40:00,0.69625,0.69692,0.69622,0.69687,215200000.0
2006-06-20 12:45:00,0.69688,0.69745,0.69647,0.6972,158400000.0
2006-06-20 12:50:00,0.69751,0.69767,0.69685,0.69725,210600000.0
2006-06-20 12:55:00,0.69736,0.69761,0.69607,0.69649,182200000.0
2006-06-20 13:00:00,0.69569,0.69569,0.6931,0.69372,182400000.0
2006-06-20 13:05:00,0.69341,0.69371,0.69286,0.69318,211600000.0
2006-06-20 13:10:00,0.69319,0.69385,0.69291,0.6931,203200000.0
2006-06-20 13:15:00,0.69293,0.6934,0.69169,0.69202,199800000.0
2006-06-20 13:20:00,0.69211,0.69313,0.69175,0.69268,176000000.0
2006-06-20 13:25:00,0.69238,0.69321,0.69237,0.69321,187200000.0
2006-06-20 13:30:00,0.69315,0.69349,0.69257,0.69285,195000000.0
2006-06-20 13:35:00,0.69338,0.69393,0.69293,0.69366,205800000.0
2006-06-20 13:40:00,0.69362,0.69405,0.69337,0.69398,172800000.0
2006-06-20 13:45:00,0.69385,0.69462,0.69366,0.69419,325800000.0
2006-06-20 13:50:00,0.69447,0.69477,0.69203,0.69413,291600000.0
2006-06-20 13:55:00,0.69467,0.69467,0.69376,0.69427,158400000.0
2006-06-20 14:00:00,0.69427,0.69475,0.69402,0.69419,235600000.0
2006-06-20 14:05:00,0.69419,0.69441,0.69292,0.69307,245600000.0
2006-06-20 14:10:00,0.693,0.69334,0.69252,0.69287,288000000.0
2006-06-20 14:15:00,0.69314,0.6934,0.69237,0.69293,262600000.0
2006-06-20 14:20:00,0.69281,0.69341,0.69246,0.69314,283600000.0
2006-06-20 14:25:00,0.69305,0.69421,0.69283,0.69331,619200000.0
2006-06-20 14:30:00,0.69345,0.69454,0.69323,0.69451,270800000.0
2006-06-20 14:35:00,0.69454,0.69472,0.69342,0.69387,374000000.0
2006-06-20 14:40:00,0.69378,0.69419,0.69329,0.69379,485400000.0
2006-06-20 14:45:00,0.69369,0.69409,0.69314,0.69347,298400000.0
2006-06-20 14:50:00,0.69365,0.69386,0.6928,0.69312,359400000.0
2006-06-20 14:55:00,0.69348,0.69348,0.69216,0.69284,264000000.0
2006-06-20 15:00:00,0.69282,0.69334,0.69231,0.69261,326200000.0
2006-06-20 15:05:00,0.69283,0.6932,0.69225,0.69284,235600000.0
2006-06-20 15:10:00,0.69265,0.69293,0.69219,0.69274,449200000.0
2006-06-20 15:15:00,0.69232,0.6936,0.69097,0.69331,251000000.0
2006-06-20 15:20:00,0.69326,0.69375,0.69319,0.69343,108800000.0
2006-06-20 15:25:00,0.69317,0.69374,0.69165,0.69351,412800000.0
2006-06-20 15:30:00,0.69118,0.69343,0.68984,0.69319,402800000.0
2006-06-20 15:35:00,0.69346,0.69346,0.69266,0.69326,206400000.0
2006-06-20 15:40:00,0.6929,0.6934,0.69275,0.69314,245200000.0
2006-06-20 15:45:00,0.69285,0.69327,0.69256,0.69285,363400000.0
2006-06-20 15:50:00,0.69266,0.6932,0.69242,0.69294,278800000.0
2006-06-20 15:55:00,0.69281,0.69319,0.69214,0.69234,273600000.0
2006-06-20 16:00:00,0.69235,0.69265,0.69184,0.69188,360400000.0
2006-06-20 16:05:00,0.69192,0.69229,0.69129,0.6915,565800000.0
2006-06-20 16:10:00,0.69029,0.69219,0.68902,0.69195,426600000.0
2006-06-20 16:15:00,0.69165,0.69199,0.69106,0.69132,398800000.0
2006-06-20 16:20:00,0.69147,0.69184,0.69092,0.69158,402600000.0
2006-06-20 16:25:00,0.69124,0.69153,0.69092,0.69115,212000000.0
2006-06-20 16:30:00,0.69103,0.69155,0.69091,0.69107,743800000.0
2006-06-20 16:35:00,0.69155,0.69212,0.69113,0.69188,547400000.0
2006-06-20 16:40:00,0.69193,0.69193,0.69109,0.6914,406200000.0
2006-06-20 16:45:00,0.69182,0.69224,0.69134,0.69189,776400000.0
2006-06-20 16:50:00,0.69212,0.69234,0.69136,0.69222,594000000.0
2006-06-20 16:55:00,0.69161,0.69211,0.69122,0.6914,432200000.0
2006-06-20 17:00:00,0.69132,0.69176,0.69098,0.69141,719200000.0
2006-06-20 17:05:00,0.69147,0.69158,0.691,0.69155,477400000.0
2006-06-20 17:10:00,0.69152,0.69152,0.6906,0.69082,373800000.0
2006-06-20 17:15:00,0.6909,0.69145,0.69065,0.69113,507600000.0
2006-06-20 17:20:00,0.69104,0.69147,0.69081,0.69121,287400000.0
2006-06-20 17:25:00,0.69115,0.69161,0.69044,0.69058,412200000.0
2006-06-20 17:30:00,0.6907,0.69118,0.69001,0.69008,457600000.0
2006-06-20 17:35:00,0.69046,0.69051,0.68993,0.69016,736000000.0
2006-06-20 17:40:00,0.6901,0.69114,0.68985,0.69083,369000000.0
2006-06-20 17:45:00,0.69075,0.6918,0.6905,0.69154,640400000.0
2006-06-20 17:50:00,0.69184,0.69198,0.69135,0.69139,471000000.0
2006-06-20 17:55:00,0.69164,0.69232,0.69138,0.69172,689200000.0
2006-06-20 18:00:00,0.69174,0.69212,0.69144,0.69178,585400000.0
2006-06-20 18:05:00,0.69202,0.69211,0.69161,0.69163,655400000.0
2006-06-20 18:10:00,0.69175,0.69209,0.69157,0.69182,168000000.0
2006-06-20 18:15:00,0.69203,0.6922,0.69149,0.69177,153600000.0
2006-06-20 18:20:00,0.69207,0.69268,0.69176,0.69191,229800000.0
2006-06-20 18:25:00,0.69232,0.69257,0.69159,0.69228,251600000.0
2006-06-20 18:30:00,0.69256,0.69278,0.69209,0.69233,217200000.0
2006-06-20 18:35:00,0.69247,0.6925,0.6917,0.6922,139200000.0
2006-06-20 18:40:00,0.69197,0.69237,0.69181,0.69205,81000000.0
2006-06-20 18:45:00,0.69223,0.69284,0.69148,0.69228,321600000.0
2006-06-20 18:50:00,0.69234,0.69278,0.69212,0.69252,144000000.0
2006-06-20 18:55:00,0.69265,0.6928,0.69211,0.69247,201600000.0
2006-06-20 19:00:00,0.69245,0.69274,0.69211,0.69217,72000000.0
2006-06-20 19:05:00,0.69203,0.69283,0.69203,0.69258,431800000.0
2006-06-20 19:10:00,0.6923,0.69288,0.6921,0.6924,211000000.0
2006-06-20 19:15:00,0.69238,0.69288,0.69225,0.69237,183400000.0
2006-06-20 19:20:00,0.69279,0.69279,0.6923,0.69232,33600000.0
2006-06-20 19:25:00,0.69256,0.69298,0.69233,0.69247,102400000.0
2006-06-20 19:30:00,0.69269,0.69305,0.69223,0.69271,175400000.0
2006-06-20 19:35:00,0.69273,0.69307,0.69237,0.6928,182400000.0
2006-06-20 19:40:00,0.69277,0.69317,0.69209,0.69244,214800000.0
2006-06-20 19:45:00,0.69249,0.69286,0.69221,0.69227,194600000.0
2006-06-20 19:50:00,0.6928,0.69285,0.6924,0.69242,38400000.0
2006-06-20 19:55:00,0.69272,0.69295,0.69226,0.69261,151400000.0
2006-06-20 20:00:00,0.69249,0.6929,0.69072,0.69224,185600000.0
2006-06-20 20:05:00,0.69243,0.69246,0.69195,0.69242,67600000.0
2006-06-20 20:10:00,0.69218,0.69286,0.69184,0.69261,177600000.0
2006-06-20 20:15:00,0.69274,0.69292,0.69219,0.69268,158400000.0
2006-06-20 20:20:00,0.69243,0.693,0.69044,0.69292,158800000.0
2006-06-20 20:25:00,0.69261,0.69314,0.69238,0.69263,132800000.0
2006-06-20 20:30:00,0.6924,0.69333,0.69234,0.69284,166400000.0
2006-06-20 20:35:00,0.69291,0.6932,0.69255,0.69276,86400000.0
2006-06-20 20:40:00,0.6925,0.69297,0.69243,0.69291,38400000.0
2006-06-20 20:45:00,0.69246,0.693,0.69211,0.69239,153600000.0
2006-06-20 20:50:00,0.69281,0.6931,0.69073,0.69269,179600000.0
2006-06-20 20:55:00,0.69218,0.69297,0.69128,0.69276,177600000.0
2006-06-20 21:00:00,0.69268,0.69277,0.69211,0.69231,84800000.0
2006-06-20 21:05:00,0.69228,0.69257,0.69197,0.69215,115200000.0
2006-06-20 21:15:00,0.69244,0.69253,0.69199,0.6923,73600000.0
2006-06-20 21:20:00,0.69248,0.69262,0.69204,0.69253,72000000.0
2006-06-20 21:25:00,0.69249,0.69249,0.6897,0.69225,126400000.0
2006-06-20 21:30:00,0.69197,0.6923,0.69165,0.69224,132800000.0
2006-06-20 21:35:00,0.69203,0.69235,0.69077,0.69077,48000000.0
2006-06-20 21:40:00,0.69241,0.69243,0.6905,0.69192,70400000.0
2006-06-20 21:45:00,0.69195,0.69236,0.69098,0.69185,128400000.0
2006-06-20 21:50:00,0.69176,0.69239,0.69176,0.6921,88000000.0
2006-06-20 21:55:00,0.69199,0.69279,0.69123,0.69271,179200000.0
2006-06-20 22:00:00,0.69253,0.69279,0.69212,0.69236,121600000.0
2006-06-20 22:05:00,0.69229,0.69266,0.69204,0.69231,62400000.0
2006-06-20 22:10:00,0.69232,0.6929,0.69209,0.69251,120000000.0
2006-06-20 22:15:00,0.69259,0.69284,0.69225,0.69277,97000000.0
2006-06-20 22:20:00,0.69248,0.69286,0.69228,0.69255,99200000.0
2006-06-20 22:25:00,0.69269,0.69275,0.69227,0.69244,24000000.0
2006-06-20 22:30:00,0.69265,0.69267,0.69189,0.69235,38400000.0
2006-06-20 22:35:00,0.69246,0.69279,0.69223,0.69279,72000000.0
2006-06-20 22:45:00,0.69279,0.69285,0.69214,0.6925,86200000.0
2006-06-20 22:50:00,0.69224,0.69315,0.69209,0.69313,173200000.0
2006-06-20 22:55:00,0.69272,0.69337,0.69272,0.69286,83200000.0
2006-06-20 23:25:00,0.69284,0.69322,0.69267,0.69287,35200000.0
2006-06-20 23:30:00,0.6925,0.6928,0.69206,0.69261,67200000.0
2006-06-20 23:35:00,0.69255,0.69255,0.69171,0.69189,24000000.0
2006-06-20 23:40:00,0.69104,0.69156,0.69025,0.691,153600000.0
2006-06-20 23:45:00,0.69062,0.69133,0.69054,0.6912,129600000.0
2006-06-20 23:50:00,0.69119,0.69119,0.69044,0.6908,101200000.0
2006-06-20 23:55:00,0.69114,0.69114,0.69064,0.69086,28200000.0
2006-06-21 00:00:00,0.69124,0.69152,0.69082,0.69126,110800000.0
2006-06-21 00:05:00,0.69122,0.69173,0.69087,0.69112,139200000.0
2006-06-21 00:10:00,0.69102,0.69145,0.69086,0.69117,112000000.0
2006-06-21 00:15:00,0.69107,0.69149,0.69094,0.69146,38400000.0
2006-06-21 00:20:00,0.69166,0.69192,0.69114,0.69192,122600000.0
2006-06-21 00:30:00,0.69192,0.69198,0.69073,0.69148,124800000.0
2006-06-21 00:35:00,0.69171,0.69182,0.69113,0.69157,120000000.0
2006-06-21 00:40:00,0.69147,0.69189,0.69135,0.69164,33600000.0
2006-06-21 00:50:00,0.69185,0.6919,0.69143,0.69163,33600000.0
2006-06-21 00:55:00,0.69141,0.6919,0.69132,0.69161,76800000.0
2006-06-21 01:00:00,0.69181,0.69201,0.69137,0.6919,144000000.0
2006-06-21 01:05:00,0.69173,0.692,0.6902,0.69135,129600000.0
2006-06-21 01:10:00,0.69214,0.69217,0.69176,0.69176,38400000.0
2006-06-21 01:15:00,0.69199,0.69237,0.69174,0.69184,96000000.0
2006-06-21 01:20:00,0.6917,0.69236,0.68979,0.69187,129000000.0
2006-06-21 01:25:00,0.69206,0.69236,0.69188,0.6919,91200000.0
2006-06-21 01:30:00,0.69234,0.69331,0.6921,0.69331,96000000.0
2006-06-21 01:35:00,0.6936,0.6936,0.69187,0.69256,164800000.0
2006-06-21 01:40:00,0.69237,0.69278,0.69214,0.69278,97600000.0
2006-06-21 01:45:00,0.69261,0.6929,0.69233,0.69266,88000000.0
2006-06-21 01:50:00,0.69234,0.69278,0.69234,0.69275,38400000.0
2006-06-21 01:55:00,0.69233,0.69293,0.69232,0.69241,107200000.0
2006-06-21 02:00:00,0.69244,0.69288,0.69186,0.69207,112000000.0
2006-06-21 02:05:00,0.69194,0.6928,0.69191,0.69247,140600000.0
2006-06-21 02:10:00,0.69276,0.69281,0.69237,0.69237,24000000.0
2006-06-21 02:15:00,0.69281,0.69337,0.69234,0.69285,159200000.0
2006-06-21 02:20:00,0.69308,0.69353,0.69284,0.69328,110400000.0
2006-06-21 02:25:00,0.69343,0.69424,0.69191,0.69335,123200000.0
2006-06-21 02:30:00,0.69354,0.69379,0.69316,0.69316,104000000.0
2006-06-21 02:35:00,0.69371,0.69371,0.69302,0.69327,148800000.0
2006-06-21 02:40:00,0.69314,0.69357,0.69103,0.69324,92200000.0
2006-06-21 02:50:00,0.69307,0.69337,0.69259,0.69304,131200000.0
2006-06-21 02:55:00,0.69311,0.69356,0.69283,0.69291,139200000.0
2006-06-21 03:00:00,0.69303,0.69328,0.6927,0.69299,67400000.0
2006-06-21 03:05:00,0.69274,0.69319,0.69251,0.69282,107200000.0
2006-06-21 03:10:00,0.69275,0.69322,0.69233,0.69312,119400000.0
2006-06-21 03:15:00,0.69071,0.69333,0.68982,0.69333,91200000.0
2006-06-21 03:20:00,0.69312,0.69363,0.69294,0.69335,168000000.0
2006-06-21 03:25:00,0.69315,0.69375,0.69313,0.69348,134400000.0
2006-06-21 03:30:00,0.69329,0.69362,0.69039,0.69349,150800000.0
2006-06-21 03:35:00,0.69318,0.69356,0.69286,0.69299,104000000.0
2006-06-21 03:40:00,0.693,0.69346,0.6928,0.6932,72000000.0
2006-06-21 03:45:00,0.693,0.69348,0.69269,0.69284,99200000.0
2006-06-21 03:50:00,0.69288,0.69335,0.69128,0.69322,178000000.0
2006-06-21 03:55:00,0.69299,0.69312,0.69263,0.69312,48000000.0
2006-06-21 04:00:00,0.6932,0.69325,0.69277,0.69321,57000000.0
2006-06-21 04:05:00,0.69304,0.69339,0.69231,0.6929,119400000.0
2006-06-21 04:10:00,0.69273,0.6931,0.69247,0.69272,139200000.0
2006-06-21 04:15:00,0.69276,0.69302,0.69172,0.69262,176800000.0
2006-06-21 04:20:00,0.69265,0.69309,0.69251,0.69266,89000000.0
2006-06-21 04:25:00,0.69261,0.6932,0.69232,0.69305,204600000.0
2006-06-21 04:30:00,0.69284,0.69333,0.69258,0.69282,124200000.0
2006-06-21 04:35:00,0.69317,0.69345,0.69256,0.69315,196800000.0
2006-06-21 04:40:00,0.69304,0.69345,0.69275,0.69317,181800000.0
2006-06-21 04:45:00,0.69343,0.69362,0.69293,0.69333,208400000.0
2006-06-21 04:50:00,0.69302,0.69361,0.69274,0.69356,137600000.0
2006-06-21 04:55:00,0.693,0.69355,0.6928,0.6935,157600000.0
2006-06-21 05:00:00,0.69292,0.69348,0.69089,0.69328,164800000.0
2006-06-21 05:05:00,0.69276,0.69335,0.69242,0.6927,100800000.0
2006-06-21 05:10:00,0.69273,0.69305,0.69202,0.69228,186600000.0
2006-06-21 05:15:00,0.6921,0.69284,0.6921,0.69271,151400000.0
2006-06-21 05:20:00,0.69285,0.69302,0.69232,0.69295,115000000.0
2006-06-21 05:25:00,0.6924,0.69294,0.69231,0.69243,120400000.0
2006-06-21 05:30:00,0.69202,0.69298,0.69193,0.69262,155200000.0
2006-06-21 05:35:00,0.69283,0.69289,0.69228,0.69228,129600000.0
2006-06-21 05:40:00,0.69204,0.69276,0.68922,0.6924,122600000.0
2006-06-21 05:45:00,0.69236,0.69276,0.69205,0.69205,105600000.0
2006-06-21 05:50:00,0.6921,0.69265,0.6921,0.69259,33600000.0
2006-06-21 05:55:00,0.69233,0.69263,0.69194,0.69234,59200000.0
2006-06-21 06:00:00,0.69182,0.69228,0.69164,0.69211,67200000.0
2006-06-21 06:10:00,0.69185,0.69211,0.6915,0.69197,67200000.0
2006-06-21 06:15:00,0.69159,0.69241,0.69159,0.69241,24000000.0
2006-06-21 06:20:00,0.69207,0.69241,0.69173,0.69228,94400000.0
2006-06-21 06:25:00,0.69204,0.69238,0.69173,0.69198,100800000.0
2006-06-21 06:30:00,0.69141,0.69222,0.69141,0.69222,33600000.0
2006-06-21 06:35:00,0.69224,0.69234,0.69188,0.69209,43200000.0
2006-06-21 06:40:00,0.69215,0.69261,0.6921,0.69252,62200000.0
2006-06-21 06:45:00,0.6922,0.69264,0.69214,0.6924,59200000.0
2006-06-21 06:50:00,0.69234,0.69272,0.69212,0.69267,67200000.0
2006-06-21 06:55:00,0.69212,0.69268,0.6921,0.69244,56000000.0
2006-06-21 07:00:00,0.69248,0.69278,0.6923,0.69278,28800000.0
2006-06-21 07:05:00,0.69276,0.69277,0.69219,0.6923,124800000.0
2006-06-21 07:10:00,0.69238,0.69288,0.69238,0.69282,38400000.0
2006-06-21 07:15:00,0.69225,0.69293,0.69219,0.69293,110400000.0
2006-06-21 07:20:00,0.69274,0.69305,0.69239,0.69281,126400000.0
2006-06-21 07:25:00,0.69302,0.69302,0.69225,0.69278,89600000.0
2006-06-21 07:30:00,0.69261,0.69288,0.69222,0.69225,127400000.0
2006-06-21 07:35:00,0.69254,0.69278,0.6921,0.69243,185600000.0
2006-06-21 07:40:00,0.6922,0.69285,0.69219,0.69276,99200000.0
2006-06-21 07:45:00,0.69252,0.69279,0.69199,0.69243,86400000.0
2006-06-21 07:50:00,0.6928,0.6928,0.69218,0.69241,43200000.0
2006-06-21 07:55:00,0.69246,0.69281,0.69215,0.69251,182600000.0
2006-06-21 08:00:00,0.69245,0.69306,0.69221,0.69259,211200000.0
2006-06-21 08:05:00,0.69231,0.69287,0.69219,0.6924,160000000.0
2006-06-21 08:10:00,0.69249,0.69249,0.6918,0.6923,167800000.0
2006-06-21 08:15:00,0.69234,0.69245,0.6917,0.69219,96000000.0
2006-06-21 08:20:00,0.69221,0.69248,0.68912,0.69216,129600000.0
2006-06-21 08:25:00,0.69187,0.69215,0.69157,0.69186,43200000.0
2006-06-21 08:30:00,0.69201,0.69201,0.69108,0.69149,168000000.0
2006-06-21 08:35:00,0.69138,0.69138,0.69008,0.69127,149600000.0
2006-06-21 08:40:00,0.69104,0.69167,0.69084,0.6912,155200000.0
2006-06-21 08:45:00,0.69136,0.69171,0.69109,0.69126,108800000.0
2006-06-21 08:50:00,0.69121,0.69159,0.68967,0.69069,168000000.0
2006-06-21 08:55:00,0.69045,0.69103,0.68863,0.69091,180800000.0
2006-06-21 09:00:00,0.69078,0.69085,0.69001,0.69061,194000000.0
2006-06-21 09:05:00,0.69021,0.69068,0.68987,0.69021,170600000.0
2006-06-21 09:10:00,0.69012,0.69043,0.68958,0.68992,153000000.0
2006-06-21 09:15:00,0.69003,0.69003,0.68772,0.68935,188200000.0
2006-06-21 09:20:00,0.68941,0.69005,0.68934,0.68998,100800000.0
2006-06-21 09:25:00,0.68963,0.69033,0.68944,0.69017,182400000.0
2006-06-21 09:30:00,0.69024,0.6904,0.68966,0.68985,163200000.0
2006-06-21 09:35:00,0.68996,0.69014,0.68905,0.69011,137000000.0
2006-06-21 09:40:00,0.69009,0.69032,0.68824,0.68989,164800000.0
2006-06-21 09:45:00,0.69009,0.6906,0.68986,0.69018,202000000.0
2006-06-21 09:50:00,0.69053,0.69057,0.68984,0.69018,177000000.0
2006-06-21 09:55:00,0.6906,0.69078,0.69005,0.69022,162000000.0
2006-06-21 10:00:00,0.69066,0.69066,0.68991,0.69017,211200000.0
2006-06-21 10:05:00,0.6906,0.69071,0.6899,0.69,166400000.0
2006-06-21 10:10:00,0.69049,0.69072,0.68931,0.69002,206400000.0
2006-06-21 10:15:00,0.68973,0.6901,0.68916,0.68951,154400000.0
2006-06-21 10:20:00,0.68977,0.68992,0.68784,0.68952,167400000.0
2006-06-21 10:25:00,0.68956,0.68991,0.68915,0.6899,148800000.0
2006-06-21 10:30:00,0.68971,0.68995,0.68884,0.68943,211200000.0
2006-06-21 10:35:00,0.68972,0.69007,0.68934,0.68971,191800000.0
2006-06-21 10:40:00,0.68973,0.69004,0.68908,0.68971,67200000.0
2006-06-21 10:45:00,0.68997,0.68997,0.68909,0.6892,205800000.0
2006-06-21 10:50:00,0.68969,0.6897,0.68895,0.6897,202000000.0
2006-06-21 10:55:00,0.68933,0.68974,0.68889,0.68949,201000000.0
2006-06-21 11:00:00,0.68891,0.68951,0.68891,0.68906,65600000.0
2006-06-21 11:05:00,0.68951,0.6897,0.68904,0.6894,111200000.0
2006-06-21 11:10:00,0.68939,0.68992,0.68891,0.68919,206400000.0
2006-06-21 11:15:00,0.68972,0.68974,0.68892,0.68954,90000000.0
2006-06-21 11:20:00,0.68959,0.68964,0.68853,0.6892,110400000.0
2006-06-21 11:25:00,0.68946,0.6898,0.68909,0.68941,176000000.0
2006-06-21 11:30:00,0.68975,0.6898,0.68882,0.68938,156800000.0
2006-06-21 11:35:00,0.68949,0.68998,0.68922,0.68923,119400000.0
2006-06-21 11:40:00,0.68959,0.68989,0.68823,0.68898,166800000.0
2006-06-21 11:45:00,0.68938,0.68997,0.68904,0.6895,158400000.0
2006-06-21 11:50:00,0.69002,0.69002,0.68897,0.68902,163200000.0
2006-06-21 11:55:00,0.68909,0.68971,0.68871,0.68934,177600000.0
2006-06-21 12:00:00,0.68905,0.68955,0.68717,0.68948,177000000.0
2006-06-21 12:05:00,0.6891,0.68963,0.689,0.68938,110200000.0
2006-06-21 12:10:00,0.68937,0.6896,0.68873,0.68917,138600000.0
2006-06-21 12:15:00,0.68888,0.68934,0.68867,0.68929,134400000.0
2006-06-21 12:20:00,0.68925,0.68951,0.68715,0.68913,173200000.0
2006-06-21 12:25:00,0.6897,0.68983,0.68752,0.68932,148800000.0
2006-06-21 12:30:00,0.6892,0.68953,0.68851,0.68857,187600000.0
2006-06-21 12:35:00,0.68851,0.68946,0.68848,0.68884,196800000.0
2006-06-21 12:40:00,0.68882,0.68933,0.68834,0.68844,216400000.0
2006-06-21 12:45:00,0.68838,0.6887,0.68769,0.68799,163200000.0
2006-06-21 12:50:00,0.68785,0.68836,0.6874,0.68794,211000000.0
2006-06-21 12:55:00,0.6881,0.68851,0.68765,0.68851,174800000.0
2006-06-21 13:00:00,0.68848,0.6889,0.68745,0.6882,182400000.0
2006-06-21 13:05:00,0.68816,0.68843,0.68774,0.68794,120000000.0
2006-06-21 13:10:00,0.68794,0.68825,0.68753,0.6881,143800000.0
2006-06-21 13:15:00,0.68821,0.68825,0.68747,0.68781,214800000.0
2006-06-21 13:20:00,0.68775,0.68799,0.68725,0.68756,186600000.0
2006-06-21 13:25:00,0.68781,0.68801,0.68738,0.68766,81600000.0
2006-06-21 13:30:00,0.68751,0.68801,0.68726,0.68762,114000000.0
2006-06-21 13:35:00,0.6879,0.68825,0.68735,0.68825,168000000.0
2006-06-21 13:40:00,0.68805,0.68829,0.68746,0.68796,129600000.0
2006-06-21 13:45:00,0.68796,0.68826,0.68746,0.68764,358600000.0
2006-06-21 13:50:00,0.68736,0.6876,0.68393,0.68649,292200000.0
2006-06-21 13:55:00,0.68664,0.68687,0.6857,0.68631,201000000.0
2006-06-21 14:00:00,0.68583,0.68645,0.68546,0.68567,263400000.0
2006-06-21 14:05:00,0.68584,0.68606,0.68534,0.68582,163000000.0
2006-06-21 14:10:00,0.68592,0.68622,0.68539,0.68622,288800000.0
2006-06-21 14:15:00,0.6858,0.68632,0.68535,0.68567,168400000.0
2006-06-21 14:20:00,0.68568,0.68617,0.68535,0.68617,201800000.0
2006-06-21 14:25:00,0.68571,0.68627,0.68509,0.68514,617600000.0
2006-06-21 14:30:00,0.68443,0.6847,0.68313,0.68379,268600000.0
2006-06-21 14:35:00,0.68322,0.68377,0.68268,0.68316,371200000.0
2006-06-21 14:40:00,0.68319,0.68347,0.68262,0.68273,484600000.0
2006-06-21 14:45:00,0.68287,0.68313,0.68211,0.68283,297600000.0
2006-06-21 14:50:00,0.68252,0.68294,0.68187,0.68262,358200000.0
2006-06-21 14:55:00,0.68259,0.68285,0.6811,0.68116,264000000.0
2006-06-21 15:00:00,0.68164,0.68233,0.68111,0.68207,324600000.0
2006-06-21 15:05:00,0.68217,0.6834,0.68199,0.68337,221800000.0
2006-06-21 15:10:00,0.68293,0.68387,0.68271,0.68353,451600000.0
2006-06-21 15:15:00,0.68381,0.68407,0.68131,0.68356,249600000.0
2006-06-21 15:20:00,0.6836,0.6839,0.68294,0.6832,324200000.0
2006-06-21 15:25:00,0.68314,0.68351,0.68121,0.68254,410600000.0
2006-06-21 15:30:00,0.68077,0.68299,0.67977,0.68273,379200000.0
2006-06-21 15:35:00,0.68253,0.68292,0.68229,0.68278,429800000.0
2006-06-21 15:40:00,0.68279,0.68353,0.68235,0.68347,290400000.0
2006-06-21 15:45:00,0.68309,0.68364,0.68281,0.68301,368000000.0
2006-06-21 15:50:00,0.68298,0.68337,0.68249,0.68337,356000000.0
2006-06-21 15:55:00,0.68354,0.68376,0.68304,0.68325,274000000.0
2006-06-21 16:00:00,0.68335,0.68379,0.68279,0.68379,493800000.0
2006-06-21 16:05:00,0.68374,0.68393,0.68283,0.6834,568000000.0
2006-06-21 16:10:00,0.68356,0.68414,0.68231,0.68302,424800000.0
2006-06-21 16:15:00,0.68316,0.68377,0.6828,0.68339,398400000.0
2006-06-21 16:20:00,0.6835,0.68426,0.68315,0.68397,421600000.0
2006-06-21 16:25:00,0.68425,0.68451,0.68373,0.68446,287400000.0
2006-06-21 16:30:00,0.68428,0.68462,0.68394,0.68457,580600000.0
2006-06-21 16:35:00,0.68439,0.68479,0.68402,0.68452,547600000.0
2006-06-21 16:40:00,0.68443,0.68443,0.68324,0.68375,408200000.0
2006-06-21 16:45:00,0.68338,0.68411,0.68326,0.68407,776000000.0
2006-06-21 16:50:00,0.68395,0.68428,0.68348,0.68402,594800000.0
2006-06-21 16:55:00,0.68363,0.68425,0.68356,0.68385,599000000.0
2006-06-21 17:00:00,0.68391,0.68424,0.68349,0.6838,721200000.0
2006-06-21 17:05:00,0.68407,0.68497,0.68403,0.68431,442000000.0
2006-06-21 17:10:00,0.68456,0.68458,0.6839,0.68411,543600000.0
2006-06-21 17:15:00,0.68411,0.68442,0.68341,0.68356,365200000.0
2006-06-21 17:20:00,0.68349,0.68375,0.68306,0.68307,287600000.0
2006-06-21 17:25:00,0.68314,0.68431,0.68314,0.68385,307200000.0
2006-06-21 17:30:00,0.68412,0.68465,0.68403,0.68429,454200000.0
2006-06-21 17:35:00,0.68397,0.68445,0.68384,0.68441,642800000.0
2006-06-21 17:40:00,0.68439,0.68439,0.68352,0.68416,369000000.0
2006-06-21 17:45:00,0.68373,0.68429,0.68344,0.68375,646400000.0
2006-06-21 17:50:00,0.68392,0.68424,0.68359,0.68413,464400000.0
2006-06-21 17:55:00,0.68416,0.68437,0.68331,0.68331,532000000.0
2006-06-21 18:00:00,0.6837,0.68378,0.683,0.6836,599200000.0
2006-06-21 18:05:00,0.68323,0.68389,0.68321,0.68353,981800000.0
2006-06-21 18:10:00,0.68379,0.68459,0.68369,0.68432,316800000.0
2006-06-21 18:15:00,0.68433,0.68487,0.68407,0.68458,350400000.0
2006-06-21 18:20:00,0.68481,0.68534,0.68434,0.68534,471200000.0
2006-06-21 18:25:00,0.68536,0.68564,0.68425,0.68509,330000000.0
2006-06-21 18:30:00,0.68456,0.6853,0.68412,0.68453,216000000.0
2006-06-21 18:35:00,0.68479,0.68512,0.68313,0.68467,297400000.0
2006-06-21 18:40:00,0.68469,0.68516,0.68459,0.68504,166800000.0
2006-06-21 18:45:00,0.68476,0.68507,0.68376,0.68461,119400000.0
2006-06-21 18:50:00,0.68482,0.68511,0.68429,0.68456,181200000.0
2006-06-21 18:55:00,0.68483,0.68529,0.68447,0.68495,243200000.0
2006-06-21 19:00:00,0.68534,0.68534,0.6845,0.68473,196800000.0
2006-06-21 19:05:00,0.68482,0.68518,0.68427,0.68514,510000000.0
2006-06-21 19:10:00,0.68488,0.68523,0.68461,0.68502,245200000.0
2006-06-21 19:15:00,0.68489,0.68536,0.68464,0.68493,156800000.0
2006-06-21 19:20:00,0.68502,0.6854,0.68452,0.68528,153600000.0
2006-06-21 19:25:00,0.68466,0.68552,0.68466,0.68517,160000000.0
2006-06-21 19:30:00,0.68533,0.68558,0.68492,0.68513,160400000.0
2006-06-21 19:35:00,0.68501,0.68636,0.68493,0.68593,180800000.0
2006-06-21 19:40:00,0.68597,0.68624,0.68559,0.68607,124800000.0
2006-06-21 19:45:00,0.68566,0.68627,0.68561,0.6859,162600000.0
2006-06-21 19:50:00,0.68595,0.68623,0.68541,0.68615,176400000.0
2006-06-21 19:55:00,0.68584,0.68639,0.68567,0.68604,185600000.0
2006-06-21 20:00:00,0.68574,0.68627,0.68384,0.68593,177000000.0
2006-06-21 20:05:00,0.68588,0.68724,0.68583,0.68724,136000000.0
2006-06-21 20:10:00,0.68691,0.6872,0.68627,0.68627,136400000.0
2006-06-21 20:15:00,0.68662,0.68747,0.68626,0.68712,200000000.0
2006-06-21 20:20:00,0.68689,0.6876,0.68526,0.68728,172800000.0
2006-06-21 20:25:00,0.6875,0.68788,0.68705,0.68757,176400000.0
2006-06-21 20:30:00,0.68752,0.68909,0.68669,0.68866,155200000.0
2006-06-21 20:35:00,0.68828,0.68913,0.68824,0.68899,184000000.0
2006-06-21 20:40:00,0.68853,0.68886,0.6878,0.68886,161600000.0
2006-06-21 20:45:00,0.68888,0.68896,0.68825,0.68825,144000000.0
2006-06-21 20:50:00,0.68847,0.68869,0.68601,0.688,171400000.0
2006-06-21 20:55:00,0.688,0.68868,0.68774,0.68825,171600000.0
2006-06-21 21:00:00,0.68815,0.68871,0.6879,0.6885,126400000.0
2006-06-21 21:05:00,0.68826,0.68861,0.6879,0.68834,139600000.0
2006-06-21 21:10:00,0.68794,0.68837,0.68773,0.68773,92200000.0
2006-06-21 21:15:00,0.68815,0.68841,0.68764,0.68817,144400000.0
2006-06-21 21:20:00,0.6878,0.68821,0.68744,0.68775,155200000.0
2006-06-21 21:25:00,0.68801,0.68818,0.68764,0.68815,72000000.0
2006-06-21 21:30:00,0.68805,0.68805,0.68716,0.6875,137600000.0
2006-06-21 21:35:00,0.68775,0.68782,0.68719,0.68778,84800000.0
2006-06-21 21:40:00,0.68761,0.68833,0.68562,0.68824,139200000.0
2006-06-21 21:45:00,0.68801,0.68845,0.68774,0.68836,136400000.0
2006-06-21 21:50:00,0.68786,0.68848,0.68689,0.68806,179200000.0
2006-06-21 21:55:00,0.68801,0.68877,0.68645,0.68854,92800000.0
2006-06-21 22:00:00,0.68809,0.68845,0.68784,0.68785,68800000.0
2006-06-21 22:05:00,0.68816,0.68838,0.68768,0.68788,102400000.0
2006-06-21 22:10:00,0.68814,0.68822,0.68771,0.68796,52800000.0
2006-06-21 22:20:00,0.6879,0.68821,0.68765,0.68791,33600000.0
2006-06-21 22:25:00,0.68788,0.68821,0.68771,0.68797,38400000.0
2006-06-21 22:30:00,0.68788,0.68822,0.68758,0.68784,57600000.0
2006-06-21 22:35:00,0.68798,0.68798,0.6876,0.68774,9600000.0
2006-06-21 22:45:00,0.68804,0.68816,0.6876,0.68788,48000000.0
2006-06-21 22:50:00,0.68808,0.68812,0.68752,0.68805,66600000.0
2006-06-21 22:55:00,0.68776,0.68826,0.68748,0.68794,180200000.0
2006-06-21 23:30:00,0.68778,0.68809,0.68617,0.68662,135200000.0
2006-06-21 23:35:00,0.68604,0.68659,0.686,0.68659,56000000.0
2006-06-21 23:40:00,0.68622,0.68666,0.68602,0.68616,107600000.0
2006-06-21 23:45:00,0.68663,0.68663,0.68603,0.68656,60800000.0
2006-06-21 23:50:00,0.68631,0.68656,0.68603,0.68624,62400000.0
2006-06-21 23:55:00,0.68638,0.68667,0.68617,0.68637,33600000.0
2006-06-22 00:00:00,0.68616,0.68663,0.6859,0.6865,150400000.0
2006-06-22 00:10:00,0.68611,0.68643,0.68587,0.68638,48000000.0
2006-06-22 00:15:00,0.68524,0.68614,0.68523,0.68554,116800000.0
2006-06-22 00:20:00,0.68538,0.68637,0.68538,0.68612,202000000.0
2006-06-22 00:25:00,0.68626,0.68636,0.6857,0.68633,147200000.0
2006-06-22 00:30:00,0.68606,0.68655,0.68587,0.6863,50600000.0
2006-06-22 00:35:00,0.68644,0.68728,0.68622,0.68699,124800000.0
2006-06-22 00:40:00,0.68665,0.68719,0.68475,0.6859,139200000.0
2006-06-22 00:45:00,0.6852,0.68581,0.68308,0.68324,170000000.0
2006-06-22 00:50:00,0.68291,0.68348,0.68283,0.68324,97600000.0
2006-06-22 00:55:00,0.68319,0.68346,0.68267,0.68279,110400000.0
2006-06-22 01:00:00,0.6827,0.68321,0.68266,0.68286,91200000.0
2006-06-22 01:05:00,0.68277,0.68316,0.68141,0.68287,91600000.0
2006-06-22 01:10:00,0.68251,0.68278,0.68198,0.68233,170600000.0
2006-06-22 01:15:00,0.6821,0.68309,0.6821,0.68212,117800000.0
2006-06-22 01:20:00,0.68214,0.68259,0.68012,0.68232,186600000.0
2006-06-22 01:25:00,0.68236,0.6825,0.6819,0.68221,124200000.0
2006-06-22 01:30:00,0.68213,0.68264,0.68069,0.6824,60800000.0
2006-06-22 01:35:00,0.68281,0.68345,0.68215,0.68317,163200000.0
2006-06-22 01:40:00,0.68297,0.6836,0.6828,0.6828,163600000.0
2006-06-22 01:45:00,0.68276,0.68338,0.6821,0.68291,163600000.0
2006-06-22 01:50:00,0.68318,0.68393,0.68288,0.68354,154000000.0
2006-06-22 01:55:00,0.68362,0.68392,0.68298,0.68368,164800000.0
2006-06-22 02:00:00,0.6836,0.68399,0.68336,0.68392,126400000.0
2006-06-22 02:05:00,0.68346,0.68402,0.68335,0.68394,165800000.0
2006-06-22 02:10:00,0.68394,0.68414,0.68338,0.68347,112000000.0
2006-06-22 02:15:00,0.68345,0.68394,0.68317,0.68343,140800000.0
2006-06-22 02:20:00,0.68337,0.6838,0.68266,0.68304,163200000.0
2006-06-22 02:25:00,0.68296,0.68326,0.68153,0.68267,100800000.0
2006-06-22 02:30:00,0.68296,0.68392,0.68186,0.6833,179600000.0
2006-06-22 02:35:00,0.68293,0.68327,0.6818,0.68238,168000000.0
2006-06-22 02:40:00,0.68219,0.68236,0.6798,0.68182,174400000.0
2006-06-22 02:45:00,0.68165,0.68165,0.68047,0.68129,132800000.0
2006-06-22 02:50:00,0.68088,0.68135,0.68077,0.68091,94400000.0
2006-06-22 02:55:00,0.68143,0.68182,0.68092,0.6812,158400000.0
2006-06-22 03:00:00,0.68119,0.68196,0.68101,0.68131,171200000.0
2006-06-22 03:05:00,0.68182,0.68182,0.68128,0.68147,76800000.0
2006-06-22 03:10:00,0.68154,0.68222,0.68139,0.68197,134200000.0
2006-06-22 03:15:00,0.6818,0.68261,0.67912,0.68207,149800000.0
2006-06-22 03:20:00,0.68196,0.68241,0.68174,0.68205,128400000.0
2006-06-22 03:25:00,0.68236,0.68272,0.68185,0.68218,144400000.0
2006-06-22 03:30:00,0.68244,0.68276,0.68046,0.68204,138600000.0
2006-06-22 03:35:00,0.68229,0.68264,0.68208,0.68238,76800000.0
2006-06-22 03:40:00,0.68234,0.68275,0.68202,0.68221,100800000.0
2006-06-22 03:45:00,0.68228,0.68263,0.68187,0.68204,161600000.0
2006-06-22 03:50:00,0.68242,0.68264,0.6808,0.68264,153800000.0
2006-06-22 03:55:00,0.68269,0.68276,0.68179,0.68207,153600000.0
2006-06-22 04:00:00,0.68234,0.68267,0.68192,0.68235,98600000.0
2006-06-22 04:05:00,0.68216,0.68249,0.68153,0.68225,54400000.0
2006-06-22 04:10:00,0.6825,0.68251,0.68101,0.68218,144000000.0
2006-06-22 04:15:00,0.682,0.68254,0.68184,0.68203,201000000.0
2006-06-22 04:20:00,0.68264,0.68295,0.68066,0.68244,181600000.0
2006-06-22 04:25:00,0.68273,0.68279,0.68214,0.68264,146600000.0
2006-06-22 04:30:00,0.68238,0.68273,0.68209,0.68242,131200000.0
2006-06-22 04:35:00,0.68259,0.68291,0.68215,0.68283,175800000.0
2006-06-22 04:40:00,0.68254,0.68289,0.68218,0.68259,144000000.0
2006-06-22 04:45:00,0.68282,0.68311,0.68244,0.68288,108200000.0
2006-06-22 04:50:00,0.68251,0.68319,0.68251,0.68255,109600000.0
2006-06-22 04:55:00,0.68289,0.68323,0.6825,0.68317,153600000.0
2006-06-22 05:00:00,0.68273,0.68332,0.68263,0.6829,148200000.0
2006-06-22 05:05:00,0.68289,0.68338,0.68284,0.68286,86400000.0
2006-06-22 05:10:00,0.68307,0.68331,0.68265,0.68306,137000000.0
2006-06-22 05:15:00,0.68255,0.6831,0.68251,0.68308,162000000.0
2006-06-22 05:20:00,0.68259,0.68312,0.68238,0.68275,124200000.0
2006-06-22 05:25:00,0.68279,0.68305,0.68223,0.68264,152000000.0
2006-06-22 05:30:00,0.68279,0.6832,0.68216,0.68295,126800000.0
2006-06-22 05:35:00,0.68321,0.68321,0.68237,0.68264,188000000.0
2006-06-22 05:40:00,0.68298,0.68298,0.67949,0.68255,168000000.0
2006-06-22 05:45:00,0.68249,0.68311,0.68249,0.68281,120000000.0
2006-06-22 05:50:00,0.68289,0.68317,0.68254,0.68278,82000000.0
2006-06-22 05:55:00,0.68301,0.6831,0.68257,0.6828,76800000.0
2006-06-22 06:00:00,0.68275,0.68328,0.68152,0.68325,129600000.0
2006-06-22 06:05:00,0.68261,0.68309,0.68242,0.68256,146400000.0
2006-06-22 06:10:00,0.68284,0.68329,0.68267,0.68296,120000000.0
2006-06-22 06:15:00,0.68284,0.68322,0.68254,0.68287,100200000.0
2006-06-22 06:20:00,0.68245,0.6829,0.68229,0.68242,86400000.0
2006-06-22 06:30:00,0.68301,0.6832,0.68264,0.68313,59200000.0
2006-06-22 06:35:00,0.68271,0.68308,0.68252,0.68301,65600000.0
2006-06-22 06:40:00,0.68295,0.68304,0.68257,0.68276,48000000.0
2006-06-22 06:45:00,0.68271,0.68297,0.68253,0.68295,38400000.0
2006-06-22 06:50:00,0.68251,0.68308,0.68244,0.68308,62400000.0
2006-06-22 06:55:00,0.68311,0.68318,0.68216,0.68246,96000000.0
2006-06-22 07:00:00,0.68315,0.68317,0.68261,0.68282,72400000.0
2006-06-22 07:05:00,0.68271,0.68298,0.68236,0.68262,150400000.0
2006-06-22 07:10:00,0.68247,0.68289,0.68204,0.68239,147200000.0
2006-06-22 07:15:00,0.68263,0.68292,0.68219,0.68292,112000000.0
2006-06-22 07:20:00,0.68298,0.68298,0.68151,0.68256,128000000.0
2006-06-22 07:25:00,0.68253,0.68286,0.68218,0.68237,126400000.0
2006-06-22 07:30:00,0.68254,0.68285,0.6823,0.68282,142400000.0
2006-06-22 07:35:00,0.68283,0.68299,0.68229,0.68273,118400000.0
2006-06-22 07:40:00,0.68287,0.68292,0.68232,0.68265,35200000.0
2006-06-22 07:45:00,0.6824,0.68286,0.68169,0.68235,140800000.0
2006-06-22 07:50:00,0.68279,0.68279,0.68068,0.68219,173200000.0
2006-06-22 07:55:00,0.68215,0.68264,0.68194,0.68226,110400000.0
2006-06-22 08:00:00,0.68246,0.68278,0.68202,0.68223,212000000.0
2006-06-22 08:05:00,0.68221,0.68281,0.6822,0.68256,131200000.0
2006-06-22 08:10:00,0.68278,0.68309,0.6823,0.68279,107200000.0
2006-06-22 08:15:00,0.68306,0.68306,0.68138,0.68171,179600000.0
2006-06-22 08:20:00,0.68206,0.68269,0.67966,0.68269,177400000.0
2006-06-22 08:25:00,0.68227,0.68283,0.68168,0.68226,180800000.0
2006-06-22 08:30:00,0.68189,0.68234,0.68153,0.68177,115200000.0
2006-06-22 08:35:00,0.68152,0.68208,0.68147,0.68208,152400000.0
2006-06-22 08:40:00,0.68209,0.6823,0.68157,0.68204,160000000.0
2006-06-22 08:45:00,0.68199,0.68209,0.68134,0.68151,171200000.0
2006-06-22 08:50:00,0.68157,0.68202,0.67989,0.68164,160000000.0
2006-06-22 08:55:00,0.68188,0.68188,0.67879,0.6815,167400000.0
2006-06-22 09:00:00,0.6814,0.68145,0.68065,0.68065,194000000.0
2006-06-22 09:05:00,0.68081,0.68122,0.68058,0.68114,153600000.0
2006-06-22 09:10:00,0.68105,0.68189,0.68048,0.68145,187600000.0
2006-06-22 09:15:00,0.68156,0.68238,0.68052,0.68194,181800000.0
2006-06-22 09:20:00,0.68223,0.68275,0.68182,0.68222,139200000.0
2006-06-22 09:25:00,0.68218,0.6825,0.68068,0.68095,149200000.0
2006-06-22 09:30:00,0.68104,0.68159,0.68057,0.68098,201600000.0
2006-06-22 09:35:00,0.68078,0.68136,0.68047,0.68102,169600000.0
2006-06-22 09:40:00,0.68077,0.68126,0.67912,0.68064,147200000.0
2006-06-22 09:45:00,0.68089,0.68106,0.68008,0.68022,196000000.0
2006-06-22 09:50:00,0.6799,0.68045,0.67968,0.68036,177600000.0
2006-06-22 09:55:00,0.67988,0.68071,0.67975,0.6802,196200000.0
2006-06-22 10:00:00,0.68036,0.68112,0.68014,0.68105,210600000.0
2006-06-22 10:05:00,0.68102,0.68166,0.68033,0.68064,215400000.0
2006-06-22 10:10:00,0.68092,0.68126,0.68053,0.6812,152400000.0
2006-06-22 10:15:00,0.68081,0.68131,0.6805,0.68075,192000000.0
2006-06-22 10:20:00,0.68094,0.68103,0.6805,0.6807,76800000.0
2006-06-22 10:25:00,0.68094,0.68168,0.68054,0.68133,157800000.0
2006-06-22 10:30:00,0.68185,0.68188,0.68097,0.68097,158800000.0
2006-06-22 10:35:00,0.68154,0.68154,0.6805,0.68095,192000000.0
2006-06-22 10:40:00,0.68094,0.68121,0.68044,0.68074,174400000.0
2006-06-22 10:45:00,0.68069,0.68096,0.68002,0.68041,206800000.0
2006-06-22 10:50:00,0.6804,0.6811,0.68015,0.6811,163000000.0
2006-06-22 10:55:00,0.68061,0.68102,0.68021,0.68094,153600000.0
2006-06-22 11:00:00,0.68041,0.68115,0.68032,0.68093,156800000.0
2006-06-22 11:05:00,0.68109,0.68137,0.67977,0.68092,201000000.0
2006-06-22 11:10:00,0.68121,0.68124,0.68046,0.68046,115200000.0
2006-06-22 11:15:00,0.68096,0.68128,0.68052,0.68093,163200000.0
2006-06-22 11:20:00,0.68117,0.68139,0.6803,0.68087,197000000.0
2006-06-22 11:25:00,0.68128,0.68135,0.68044,0.6807,167800000.0
2006-06-22 11:30:00,0.68047,0.68141,0.68003,0.68108,102400000.0
2006-06-22 11:35:00,0.68095,0.68145,0.68069,0.68095,192400000.0
2006-06-22 11:40:00,0.68106,0.68136,0.68083,0.68133,108800000.0
2006-06-22 11:45:00,0.68138,0.68159,0.68058,0.68159,196800000.0
2006-06-22 11:50:00,0.68146,0.68146,0.67871,0.6811,177400000.0
2006-06-22 11:55:00,0.68062,0.68105,0.67921,0.67973,144000000.0
2006-06-22 12:00:00,0.67881,0.68026,0.67671,0.67999,172200000.0
2006-06-22 12:05:00,0.67991,0.68046,0.67974,0.68006,196800000.0
2006-06-22 12:10:00,0.67996,0.68025,0.67961,0.67978,120000000.0
2006-06-22 12:15:00,0.67952,0.68069,0.67952,0.68069,220800000.0
2006-06-22 12:20:00,0.68031,0.68121,0.67885,0.68089,198400000.0
2006-06-22 12:25:00,0.68099,0.68144,0.67957,0.68116,181800000.0
2006-06-22 12:30:00,0.68091,0.68125,0.68024,0.68079,187600000.0
2006-06-22 12:35:00,0.68081,0.68114,0.68023,0.68074,190400000.0
2006-06-22 12:40:00,0.6803,0.68082,0.6793,0.6795,214800000.0
2006-06-22 12:45:00,0.67933,0.67988,0.67898,0.67935,198000000.0
2006-06-22 12:50:00,0.67902,0.67968,0.67856,0.67918,211200000.0
2006-06-22 12:55:00,0.67943,0.6801,0.67908,0.67954,163200000.0
2006-06-22 13:00:00,0.67986,0.68029,0.67905,0.67987,181800000.0
2006-06-22 13:05:00,0.67953,0.68001,0.67841,0.67985,200400000.0
2006-06-22 13:10:00,0.67984,0.67984,0.679,0.67967,197200000.0
2006-06-22 13:15:00,0.67953,0.68002,0.67865,0.67935,212200000.0
2006-06-22 13:20:00,0.67922,0.67984,0.67914,0.6796,187200000.0
2006-06-22 13:25:00,0.67982,0.68022,0.67926,0.67981,160400000.0
2006-06-22 13:30:00,0.68019,0.68077,0.67995,0.68007,192800000.0
2006-06-22 13:35:00,0.68052,0.68103,0.68028,0.68043,206400000.0
2006-06-22 13:40:00,0.68054,0.68111,0.68028,0.68067,207600000.0
2006-06-22 13:45:00,0.68058,0.68104,0.67993,0.68094,392400000.0
2006-06-22 13:50:00,0.6804,0.6809,0.67927,0.68024,177000000.0
2006-06-22 13:55:00,0.68027,0.68052,0.6799,0.68024,153600000.0
2006-06-22 14:00:00,0.68052,0.68168,0.68011,0.68136,264400000.0
2006-06-22 14:05:00,0.68111,0.68157,0.68082,0.68087,245000000.0
2006-06-22 14:10:00,0.68064,0.68121,0.68054,0.68066,288000000.0
2006-06-22 14:15:00,0.68075,0.6811,0.68002,0.6802,264000000.0
2006-06-22 14:20:00,0.67995,0.68064,0.67961,0.67997,281000000.0
2006-06-22 14:25:00,0.68014,0.68092,0.67778,0.67778,620000000.0
2006-06-22 14:30:00,0.67953,0.68144,0.67953,0.681,276200000.0
2006-06-22 14:35:00,0.68127,0.68127,0.68005,0.68095,368000000.0
2006-06-22 14:40:00,0.68052,0.68078,0.67982,0.68016,483800000.0
2006-06-22 14:45:00,0.6805,0.68129,0.68001,0.68104,295800000.0
2006-06-22 14:50:00,0.68128,0.68132,0.68028,0.68111,360000000.0
2006-06-22 14:55:00,0.6813,0.68187,0.68095,0.68187,206200000.0
2006-06-22 15:00:00,0.682,0.68202,0.68123,0.68169,324800000.0
2006-06-22 15:05:00,0.68139,0.68195,0.68106,0.68146,239200000.0
2006-06-22 15:10:00,0.68181,0.68192,0.68101,0.68186,451000000.0
2006-06-22 15:15:00,0.6817,0.68238,0.68024,0.68215,236000000.0
2006-06-22 15:20:00,0.68213,0.68281,0.68191,0.68276,321600000.0
2006-06-22 15:25:00,0.68248,0.68283,0.68098,0.68226,412200000.0
2006-06-22 15:30:00,0.67944,0.6833,0.67944,0.68299,369600000.0
2006-06-22 15:35:00,0.68268,0.68291,0.68198,0.68224,432000000.0
2006-06-22 15:40:00,0.68235,0.68278,0.68211,0.68241,248400000.0
2006-06-22 15:45:00,0.68258,0.68266,0.68202,0.68218,268400000.0
2006-06-22 15:50:00,0.68244,0.68258,0.68155,0.682,354600000.0
2006-06-22 15:55:00,0.68164,0.68216,0.68153,0.68156,273600000.0
2006-06-22 16:00:00,0.68146,0.68218,0.68142,0.68191,494200000.0
2006-06-22 16:05:00,0.68176,0.68234,0.68155,0.68228,565400000.0
2006-06-22 16:10:00,0.68188,0.68247,0.68089,0.68188,426600000.0
2006-06-22 16:15:00,0.68206,0.68282,0.68166,0.68226,399200000.0
2006-06-22 16:20:00,0.68227,0.68295,0.6817,0.68267,422800000.0
2006-06-22 16:25:00,0.6828,0.68307,0.68228,0.68284,287600000.0
2006-06-22 16:30:00,0.68275,0.68323,0.68223,0.68279,743800000.0
2006-06-22 16:35:00,0.68296,0.68348,0.68251,0.68276,544800000.0
2006-06-22 16:40:00,0.68301,0.68314,0.68184,0.6819,408000000.0
2006-06-22 16:45:00,0.68203,0.68239,0.68152,0.68211,778200000.0
2006-06-22 16:50:00,0.68204,0.68231,0.68158,0.68212,591600000.0
2006-06-22 16:55:00,0.68147,0.682,0.68093,0.68176,610000000.0
2006-06-22 17:00:00,0.68174,0.68225,0.68118,0.68215,716200000.0
2006-06-22 17:05:00,0.68214,0.68235,0.68119,0.68155,482600000.0
2006-06-22 17:10:00,0.68136,0.68231,0.68122,0.68142,540600000.0
2006-06-22 17:15:00,0.68164,0.68204,0.68121,0.68156,509200000.0
2006-06-22 17:20:00,0.68159,0.68178,0.68073,0.68079,288800000.0
2006-06-22 17:25:00,0.68121,0.68167,0.68094,0.68114,307200000.0
2006-06-22 17:30:00,0.68134,0.68238,0.68097,0.68213,462800000.0
2006-06-22 17:35:00,0.68243,0.68244,0.68143,0.68193,814600000.0
2006-06-22 17:40:00,0.68174,0.68238,0.68122,0.68176,369200000.0
2006-06-22 17:45:00,0.68159,0.68201,0.68097,0.68145,659200000.0
2006-06-22 17:50:00,0.68141,0.68172,0.68097,0.68129,479200000.0
2006-06-22 17:55:00,0.6815,0.68206,0.68121,0.68206,859600000.0
2006-06-22 18:00:00,0.68191,0.68266,0.68175,0.68213,586400000.0
2006-06-22 18:05:00,0.68214,0.68256,0.68185,0.68245,666000000.0
2006-06-22 18:10:00,0.68258,0.68264,0.68098,0.68116,317200000.0
2006-06-22 18:15:00,0.68129,0.68181,0.68104,0.68151,344800000.0
2006-06-22 18:20:00,0.68186,0.68191,0.68066,0.68132,467000000.0
2006-06-22 18:25:00,0.68127,0.68127,0.68022,0.68084,252000000.0
2006-06-22 18:30:00,0.68067,0.68134,0.67846,0.68048,240400000.0
2006-06-22 18:35:00,0.68062,0.68069,0.67879,0.67994,296200000.0
2006-06-22 18:40:00,0.68001,0.68109,0.68001,0.68109,202400000.0
2006-06-22 18:45:00,0.68078,0.68127,0.67975,0.68122,355600000.0
2006-06-22 18:50:00,0.68126,0.68146,0.68043,0.68078,206400000.0
2006-06-22 18:55:00,0.68077,0.6813,0.68055,0.68111,247400000.0
2006-06-22 19:00:00,0.68071,0.68112,0.68044,0.68058,186600000.0
2006-06-22 19:05:00,0.68075,0.68082,0.6798,0.6798,509200000.0
2006-06-22 19:10:00,0.68015,0.68065,0.67994,0.68058,86400000.0
2006-06-22 19:15:00,0.68059,0.68093,0.6802,0.68058,131200000.0
2006-06-22 19:20:00,0.6808,0.68142,0.6803,0.68105,192000000.0
2006-06-22 19:25:00,0.68139,0.68144,0.6806,0.68097,193000000.0
2006-06-22 19:30:00,0.68118,0.68138,0.68061,0.6808,185000000.0
2006-06-22 19:35:00,0.68088,0.6814,0.68065,0.68095,144000000.0
2006-06-22 19:40:00,0.68116,0.68141,0.68072,0.68107,72000000.0
2006-06-22 19:45:00,0.68118,0.68146,0.68087,0.68107,75200000.0
2006-06-22 19:50:00,0.68093,0.68126,0.68055,0.68125,144400000.0
2006-06-22 19:55:00,0.68103,0.68126,0.68007,0.68057,179200000.0
2006-06-22 20:00:00,0.68029,0.68134,0.67848,0.68084,149200000.0
2006-06-22 20:05:00,0.68066,0.68132,0.68043,0.68062,164200000.0
2006-06-22 20:10:00,0.68043,0.68104,0.68006,0.68085,161000000.0
2006-06-22 20:15:00,0.68096,0.68106,0.6805,0.68081,130000000.0
2006-06-22 20:20:00,0.68092,0.68187,0.67961,0.68163,164800000.0
2006-06-22 20:25:00,0.68165,0.68204,0.68119,0.68173,171200000.0
2006-06-22 20:30:00,0.68141,0.68189,0.68105,0.68111,153000000.0
2006-06-22 20:35:00,0.68158,0.68173,0.68095,0.68095,139200000.0
2006-06-22 20:40:00,0.68122,0.68212,0.68085,0.68199,154000000.0
2006-06-22 20:45:00,0.68171,0.68196,0.68113,0.68144,157200000.0
2006-06-22 20:50:00,0.68196,0.68216,0.68008,0.68213,148800000.0
2006-06-22 20:55:00,0.68194,0.6823,0.6817,0.682,148800000.0
2006-06-22 21:00:00,0.6818,0.68212,0.68153,0.6817,30400000.0
2006-06-22 21:05:00,0.68213,0.6823,0.68165,0.68224,139600000.0
2006-06-22 21:15:00,0.68187,0.68243,0.68161,0.68204,160000000.0
2006-06-22 21:20:00,0.68224,0.68231,0.6817,0.68226,70400000.0
2006-06-22 21:25:00,0.68057,0.68264,0.68006,0.68195,33600000.0
2006-06-22 21:35:00,0.68177,0.68229,0.6817,0.68206,108000000.0
2006-06-22 21:40:00,0.68201,0.68241,0.68178,0.682,67200000.0
2006-06-22 21:45:00,0.68198,0.68239,0.68185,0.68206,65000000.0
2006-06-22 21:50:00,0.68162,0.68239,0.68091,0.68209,102400000.0
2006-06-22 21:55:00,0.68204,0.68247,0.68014,0.6821,131600000.0
2006-06-22 22:00:00,0.68232,0.68234,0.68193,0.68193,19200000.0
2006-06-22 22:05:00,0.68186,0.68231,0.68184,0.68196,72400000.0
2006-06-22 22:10:00,0.68197,0.6823,0.68159,0.68169,120000000.0
2006-06-22 22:15:00,0.68227,0.68302,0.67954,0.68033,60800000.0
2006-06-22 22:20:00,0.6818,0.68228,0.68149,0.68194,119400000.0
2006-06-22 22:25:00,0.68183,0.68223,0.6817,0.68216,47400000.0
2006-06-22 22:30:00,0.68188,0.68215,0.68078,0.68158,96000000.0
2006-06-22 22:35:00,0.68122,0.68165,0.68048,0.68139,67200000.0
2006-06-22 22:40:00,0.68131,0.68156,0.68084,0.68138,143400000.0
2006-06-22 22:45:00,0.68125,0.68167,0.68106,0.68139,77200000.0
2006-06-22 22:50:00,0.68165,0.68176,0.68099,0.68146,101600000.0
2006-06-22 22:55:00,0.68125,0.68163,0.68099,0.68147,152000000.0
2006-06-22 23:30:00,0.68071,0.68119,0.6799,0.68058,99600000.0
2006-06-22 23:35:00,0.68033,0.68073,0.679,0.68007,156800000.0
2006-06-22 23:40:00,0.68064,0.68064,0.67977,0.68002,139200000.0
2006-06-22 23:45:00,0.68004,0.68056,0.67979,0.68012,178000000.0
2006-06-22 23:50:00,0.68004,0.68044,0.67978,0.68037,100200000.0
2006-06-22 23:55:00,0.68006,0.68063,0.67988,0.68055,115200000.0
2006-06-23 00:05:00,0.68053,0.68101,0.68016,0.68076,120400000.0
2006-06-23 00:10:00,0.68113,0.68128,0.68071,0.68118,51200000.0
2006-06-23 00:15:00,0.68078,0.68129,0.68078,0.68104,73000000.0
2006-06-23 00:20:00,0.68103,0.68123,0.68081,0.681,40000000.0
2006-06-23 00:25:00,0.6811,0.68169,0.68077,0.68144,148800000.0
2006-06-23 00:30:00,0.68146,0.6817,0.68079,0.68118,212000000.0
2006-06-23 00:35:00,0.68105,0.68107,0.68036,0.68098,120000000.0
2006-06-23 00:40:00,0.68131,0.68131,0.67984,0.68,82600000.0
2006-06-23 00:45:00,0.68024,0.68247,0.68024,0.68188,168400000.0
2006-06-23 00:50:00,0.68173,0.68199,0.67973,0.6799,148800000.0
2006-06-23 00:55:00,0.67983,0.68027,0.67946,0.67986,131600000.0
2006-06-23 01:00:00,0.68035,0.68054,0.67982,0.68004,107200000.0
2006-06-23 01:05:00,0.68013,0.68051,0.67842,0.68051,196800000.0
2006-06-23 01:10:00,0.68032,0.6807,0.67998,0.68048,177600000.0
2006-06-23 01:15:00,0.68068,0.68074,0.68015,0.68043,61800000.0
2006-06-23 01:20:00,0.68009,0.68092,0.67898,0.68033,154600000.0
2006-06-23 01:25:00,0.68086,0.68105,0.68034,0.68073,134400000.0
2006-06-23 01:30:00,0.68029,0.68137,0.67905,0.68065,163200000.0
2006-06-23 01:35:00,0.68113,0.68124,0.68027,0.68059,118400000.0
2006-06-23 01:40:00,0.68124,0.68162,0.68068,0.68162,167400000.0
2006-06-23 01:45:00,0.68142,0.68185,0.6811,0.68159,165800000.0
2006-06-23 01:50:00,0.68156,0.68201,0.68112,0.68171,132800000.0
2006-06-23 01:55:00,0.68152,0.68212,0.68128,0.68197,128000000.0
2006-06-23 02:00:00,0.68167,0.68247,0.68167,0.68244,147000000.0
2006-06-23 02:05:00,0.68253,0.68264,0.68215,0.6824,67200000.0
2006-06-23 02:10:00,0.68264,0.68308,0.68223,0.68265,136000000.0
2006-06-23 02:15:00,0.6825,0.68301,0.68239,0.68301,72400000.0
2006-06-23 02:20:00,0.68283,0.68373,0.68266,0.68344,95400000.0
2006-06-23 02:25:00,0.68352,0.68383,0.68178,0.68342,171200000.0
2006-06-23 02:30:00,0.68364,0.68394,0.6833,0.68367,130000000.0
2006-06-23 02:35:00,0.6839,0.684,0.68342,0.68384,115200000.0
2006-06-23 02:40:00,0.68336,0.68393,0.68075,0.68367,164800000.0
2006-06-23 02:45:00,0.68393,0.68401,0.68347,0.68401,59200000.0
2006-06-23 02:50:00,0.68399,0.68435,0.68347,0.68406,149800000.0
2006-06-23 02:55:00,0.68389,0.68413,0.68261,0.68353,176000000.0
2006-06-23 03:00:00,0.68349,0.68389,0.68333,0.6835,115000000.0
2006-06-23 03:05:00,0.68364,0.68364,0.68285,0.68297,72400000.0
2006-06-23 03:10:00,0.6828,0.68326,0.68242,0.6827,161600000.0
2006-06-23 03:15:00,0.68258,0.68312,0.68257,0.68312,33600000.0
2006-06-23 03:20:00,0.68297,0.68338,0.68276,0.6831,67200000.0
2006-06-23 03:25:00,0.6833,0.68331,0.68264,0.68275,105000000.0
2006-06-23 03:30:00,0.68301,0.68379,0.68052,0.68379,126400000.0
2006-06-23 03:35:00,0.68364,0.68395,0.68338,0.68351,67200000.0
2006-06-23 03:40:00,0.68399,0.68405,0.68344,0.68375,100800000.0
2006-06-23 03:45:00,0.68394,0.68398,0.68315,0.68365,152400000.0
2006-06-23 03:50:00,0.68387,0.68399,0.68171,0.68373,121600000.0
2006-06-23 03:55:00,0.6837,0.68395,0.68324,0.68348,105600000.0
2006-06-23 04:00:00,0.68354,0.68354,0.68304,0.68311,24400000.0
2006-06-23 04:05:00,0.68347,0.68354,0.68251,0.68296,89600000.0
2006-06-23 04:10:00,0.68295,0.68346,0.68295,0.68342,24000000.0
2006-06-23 04:15:00,0.68358,0.68358,0.68314,0.68326,33600000.0
2006-06-23 04:20:00,0.68334,0.68368,0.68308,0.68311,84800000.0
2006-06-23 04:25:00,0.68309,0.68375,0.68307,0.6837,134400000.0
2006-06-23 04:30:00,0.68359,0.68366,0.68312,0.6833,89600000.0
2006-06-23 04:35:00,0.68355,0.6837,0.68296,0.68338,129600000.0
2006-06-23 04:40:00,0.68344,0.68368,0.68317,0.68317,76800000.0
2006-06-23 04:45:00,0.68329,0.68357,0.68312,0.68354,52800000.0
2006-06-23 04:50:00,0.68296,0.68365,0.68295,0.68316,170000000.0
2006-06-23 04:55:00,0.68317,0.68345,0.68261,0.68316,120000000.0
2006-06-23 05:00:00,0.68287,0.68367,0.6814,0.68362,91200000.0
2006-06-23 05:05:00,0.6834,0.68374,0.68319,0.68374,86400000.0
2006-06-23 05:10:00,0.68359,0.68389,0.68335,0.68377,52800000.0
2006-06-23 05:15:00,0.68351,0.68401,0.6834,0.68399,137600000.0
2006-06-23 05:20:00,0.68354,0.68405,0.68285,0.68285,121000000.0
2006-06-23 05:25:00,0.68366,0.684,0.68307,0.68357,139200000.0
2006-06-23 05:30:00,0.68343,0.68373,0.68302,0.68339,72000000.0
2006-06-23 05:35:00,0.68335,0.68335,0.68271,0.68308,102400000.0
2006-06-23 05:40:00,0.68342,0.68404,0.6808,0.6831,109200000.0
2006-06-23 05:45:00,0.68336,0.68365,0.68318,0.68337,28800000.0
2006-06-23 05:55:00,0.68352,0.68371,0.68313,0.68371,147600000.0
2006-06-23 06:00:00,0.6834,0.6837,0.68326,0.68344,33600000.0
2006-06-23 06:05:00,0.68327,0.68356,0.68218,0.68239,145400000.0
2006-06-23 06:10:00,0.68242,0.68275,0.68192,0.68199,139600000.0
2006-06-23 06:15:00,0.68198,0.68283,0.68187,0.68267,178000000.0
2006-06-23 06:20:00,0.68244,0.68282,0.68198,0.68211,164800000.0
2006-06-23 06:25:00,0.6823,0.68295,0.68212,0.68269,136000000.0
2006-06-23 06:30:00,0.68269,0.68298,0.68241,0.68261,62400000.0
2006-06-23 06:35:00,0.68246,0.68293,0.68233,0.68255,57600000.0
2006-06-23 06:40:00,0.68249,0.68283,0.68224,0.68248,140600000.0
2006-06-23 06:45:00,0.68217,0.6827,0.68184,0.68228,160800000.0
2006-06-23 06:50:00,0.68205,0.68273,0.6816,0.68251,186000000.0
2006-06-23 06:55:00,0.68223,0.68259,0.68194,0.68194,99000000.0
2006-06-23 07:00:00,0.68238,0.68263,0.68197,0.68197,62400000.0
2006-06-23 07:05:00,0.6824,0.68249,0.68169,0.68186,116800000.0
2006-06-23 07:10:00,0.68191,0.68242,0.68165,0.68217,163600000.0
2006-06-23 07:15:00,0.68206,0.68267,0.6817,0.68267,171200000.0
2006-06-23 07:20:00,0.68274,0.68295,0.68224,0.68269,171200000.0
2006-06-23 07:25:00,0.68285,0.68308,0.68151,0.68268,160400000.0
2006-06-23 07:30:00,0.68269,0.68297,0.68238,0.68281,111400000.0
2006-06-23 07:35:00,0.6829,0.683,0.6825,0.68276,125800000.0
2006-06-23 07:40:00,0.68278,0.68311,0.68235,0.68258,121600000.0
2006-06-23 07:45:00,0.6823,0.68286,0.68185,0.68231,173200000.0
2006-06-23 07:50:00,0.68263,0.68263,0.68029,0.68197,225600000.0
2006-06-23 07:55:00,0.68199,0.68239,0.68179,0.68202,76800000.0
2006-06-23 08:00:00,0.68207,0.68326,0.68187,0.683,211600000.0
2006-06-23 08:05:00,0.68299,0.68371,0.68253,0.68336,125800000.0
2006-06-23 08:10:00,0.68302,0.6839,0.68302,0.68335,112000000.0
2006-06-23 08:15:00,0.68362,0.6837,0.68248,0.68287,188000000.0
2006-06-23 08:20:00,0.68297,0.68324,0.68269,0.68295,38400000.0
2006-06-23 08:25:00,0.68321,0.68336,0.68261,0.68324,143200000.0
2006-06-23 08:30:00,0.68289,0.68368,0.68289,0.68316,205800000.0
2006-06-23 08:35:00,0.68349,0.6835,0.68283,0.68306,110400000.0
2006-06-23 08:40:00,0.6833,0.68344,0.68266,0.68324,141600000.0
2006-06-23 08:45:00,0.68307,0.68317,0.68256,0.68271,170600000.0
2006-06-23 08:50:00,0.68263,0.68305,0.68101,0.6826,145600000.0
2006-06-23 08:55:00,0.68257,0.68287,0.67995,0.68194,185600000.0
2006-06-23 09:00:00,0.68181,0.68232,0.68147,0.68224,150400000.0
2006-06-23 09:05:00,0.68221,0.68243,0.68173,0.68195,158800000.0
2006-06-23 09:10:00,0.68211,0.68211,0.68097,0.68097,186600000.0
2006-06-23 09:15:00,0.68147,0.6815,0.68003,0.68003,198400000.0
2006-06-23 09:20:00,0.68017,0.68103,0.67951,0.68021,172800000.0
2006-06-23 09:25:00,0.68033,0.68145,0.6801,0.68105,182400000.0
2006-06-23 09:30:00,0.68074,0.68106,0.68014,0.68021,201600000.0
2006-06-23 09:35:00,0.68048,0.68097,0.67984,0.6802,169600000.0
2006-06-23 09:40:00,0.68055,0.68081,0.6786,0.6805,213800000.0
2006-06-23 09:45:00,0.68025,0.68069,0.68014,0.68025,168000000.0
2006-06-23 09:50:00,0.68026,0.68052,0.67923,0.67958,178000000.0
2006-06-23 09:55:00,0.67941,0.67987,0.67905,0.67937,197200000.0
2006-06-23 10:00:00,0.67911,0.67937,0.67844,0.67897,211600000.0
2006-06-23 10:05:00,0.67849,0.67907,0.67807,0.67858,223400000.0
2006-06-23 10:10:00,0.6785,0.67875,0.67786,0.67815,205800000.0
2006-06-23 10:15:00,0.67837,0.67849,0.67776,0.67826,192400000.0
2006-06-23 10:20:00,0.67794,0.67823,0.67559,0.67782,168400000.0
2006-06-23 10:25:00,0.67811,0.67832,0.67768,0.67785,132800000.0
2006-06-23 10:30:00,0.67824,0.67898,0.67717,0.67897,211600000.0
2006-06-23 10:35:00,0.67859,0.67959,0.67859,0.67929,191400000.0
2006-06-23 10:40:00,0.67963,0.67975,0.67865,0.6795,200000000.0
2006-06-23 10:45:00,0.68002,0.68048,0.67923,0.67979,206200000.0
2006-06-23 10:50:00,0.67976,0.67995,0.67927,0.67972,201400000.0
2006-06-23 10:55:00,0.67963,0.68015,0.67934,0.67964,201600000.0
2006-06-23 11:00:00,0.68021,0.68073,0.67957,0.68023,196800000.0
2006-06-23 11:05:00,0.68012,0.68046,0.67734,0.68015,192400000.0
2006-06-23 11:10:00,0.68036,0.68036,0.67932,0.67957,120000000.0
2006-06-23 11:15:00,0.67966,0.68024,0.67926,0.68024,133800000.0
2006-06-23 11:20:00,0.68008,0.6802,0.67939,0.67973,125200000.0
2006-06-23 11:25:00,0.67966,0.67996,0.6782,0.67885,178000000.0
2006-06-23 11:30:00,0.67869,0.67904,0.67797,0.67852,210000000.0
2006-06-23 11:35:00,0.67899,0.6797,0.67866,0.67901,192000000.0
2006-06-23 11:40:00,0.67913,0.67973,0.67862,0.67919,153000000.0
2006-06-23 11:45:00,0.67912,0.67956,0.67826,0.67924,196800000.0
2006-06-23 11:50:00,0.67916,0.67937,0.67548,0.678,211200000.0
2006-06-23 11:55:00,0.67814,0.67969,0.67778,0.67924,177000000.0
2006-06-23 12:00:00,0.67918,0.67955,0.67663,0.67886,225000000.0
2006-06-23 12:05:00,0.67922,0.67976,0.6789,0.67921,196800000.0
2006-06-23 12:10:00,0.67971,0.67975,0.67882,0.67906,221200000.0
2006-06-23 12:15:00,0.67903,0.67994,0.67876,0.67954,220800000.0
2006-06-23 12:20:00,0.67907,0.67989,0.67751,0.67951,198400000.0
2006-06-23 12:25:00,0.67983,0.67983,0.67729,0.67925,144000000.0
2006-06-23 12:30:00,0.67924,0.67952,0.67882,0.67931,153000000.0
2006-06-23 12:35:00,0.67894,0.6799,0.67894,0.67925,193200000.0
2006-06-23 12:40:00,0.67938,0.67984,0.67907,0.67937,216000000.0
2006-06-23 12:45:00,0.67948,0.67964,0.67883,0.67942,105600000.0
2006-06-23 12:50:00,0.67935,0.67951,0.67865,0.67941,162600000.0
2006-06-23 12:55:00,0.67923,0.67976,0.67865,0.67887,172000000.0
2006-06-23 13:00:00,0.67879,0.67934,0.67813,0.67918,182800000.0
2006-06-23 13:05:00,0.67895,0.67921,0.67825,0.67852,218000000.0
2006-06-23 13:10:00,0.6783,0.67971,0.67809,0.67938,193000000.0
2006-06-23 13:15:00,0.6797,0.6797,0.67873,0.6792,205800000.0
2006-06-23 13:20:00,0.67919,0.67946,0.6788,0.67908,76800000.0
2006-06-23 13:25:00,0.67914,0.67928,0.67877,0.679,70400000.0
2006-06-23 13:30:00,0.67861,0.67974,0.67859,0.67959,195200000.0
2006-06-23 13:35:00,0.6794,0.68051,0.6791,0.68007,205800000.0
2006-06-23 13:40:00,0.68013,0.68075,0.67963,0.67983,206400000.0
2006-06-23 13:45:00,0.67986,0.68019,0.67864,0.67864,388800000.0
2006-06-23 13:50:00,0.67908,0.68005,0.67756,0.67946,293000000.0
2006-06-23 13:55:00,0.68002,0.68017,0.67929,0.67976,190400000.0
2006-06-23 14:00:00,0.6796,0.67978,0.67913,0.67978,263400000.0
2006-06-23 14:05:00,0.68009,0.68013,0.67907,0.67946,245200000.0
2006-06-23 14:10:00,0.67939,0.67981,0.67912,0.67978,288200000.0
2006-06-23 14:15:00,0.67966,0.67998,0.67866,0.6793,263400000.0
2006-06-23 14:20:00,0.67918,0.67958,0.67879,0.6793,280400000.0
2006-06-23 14:25:00,0.6797,0.68,0.67688,0.6769,619400000.0
2006-06-23 14:30:00,0.67719,0.67885,0.67712,0.67839,268800000.0
2006-06-23 14:35:00,0.67877,0.67893,0.6779,0.67852,372200000.0
2006-06-23 14:40:00,0.67887,0.67914,0.67844,0.67892,442400000.0
2006-06-23 14:45:00,0.67903,0.67986,0.67861,0.67921,295800000.0
2006-06-23 14:50:00,0.6791,0.6794,0.67863,0.67888,358600000.0
2006-06-23 14:55:00,0.67888,0.67966,0.6788,0.67934,264000000.0
2006-06-23 15:00:00,0.67952,0.68069,0.67928,0.68068,326200000.0
2006-06-23 15:05:00,0.67989,0.68121,0.67983,0.68094,241000000.0
2006-06-23 15:10:00,0.68076,0.6818,0.68051,0.6818,450400000.0
2006-06-23 15:15:00,0.68155,0.68184,0.67925,0.68097,216000000.0
2006-06-23 15:20:00,0.68097,0.68201,0.68077,0.68201,320800000.0
2006-06-23 15:25:00,0.68187,0.68254,0.68022,0.68203,410400000.0
2006-06-23 15:30:00,0.68141,0.68267,0.67939,0.68222,408800000.0
2006-06-23 15:35:00,0.682,0.68236,0.68113,0.68132,433200000.0
2006-06-23 15:40:00,0.6809,0.68179,0.6809,0.68131,293600000.0
2006-06-23 15:45:00,0.68101,0.68283,0.68083,0.68238,375800000.0
2006-06-23 15:50:00,0.68186,0.68229,0.68118,0.68144,354400000.0
2006-06-23 15:55:00,0.68164,0.68224,0.68136,0.68177,273600000.0
2006-06-23 16:00:00,0.6821,0.68234,0.68161,0.68194,495000000.0
2006-06-23 16:05:00,0.68194,0.68243,0.68119,0.68157,564800000.0
2006-06-23 16:10:00,0.68147,0.68209,0.68031,0.68209,427400000.0
2006-06-23 16:15:00,0.68181,0.68245,0.68118,0.68244,398400000.0
2006-06-23 16:20:00,0.68259,0.68259,0.68165,0.68209,421200000.0
2006-06-23 16:25:00,0.68178,0.68259,0.68153,0.68173,288000000.0
2006-06-23 16:30:00,0.68184,0.68292,0.68184,0.68215,744200000.0
2006-06-23 16:35:00,0.68225,0.68255,0.68137,0.68156,544800000.0
2006-06-23 16:40:00,0.68158,0.68203,0.68102,0.68176,406400000.0
2006-06-23 16:45:00,0.68199,0.68219,0.68143,0.68168,777400000.0
2006-06-23 16:50:00,0.68201,0.68234,0.68082,0.68082,595000000.0
2006-06-23 16:55:00,0.68081,0.68128,0.68012,0.68094,602400000.0
2006-06-23 17:00:00,0.68074,0.68094,0.67943,0.68076,708000000.0
2006-06-23 17:05:00,0.68083,0.68093,0.68029,0.6804,485800000.0
2006-06-23 17:10:00,0.68036,0.68201,0.68036,0.68169,541400000.0
2006-06-23 17:15:00,0.68155,0.68207,0.68076,0.68112,507000000.0
2006-06-23 17:20:00,0.68145,0.68189,0.6802,0.68051,286200000.0
2006-06-23 17:25:00,0.68039,0.68091,0.68015,0.68061,273000000.0
2006-06-23 17:30:00,0.68046,0.68117,0.68036,0.68087,470600000.0
2006-06-23 17:35:00,0.68092,0.68122,0.6804,0.681,643200000.0
2006-06-23 17:40:00,0.68077,0.68141,0.6806,0.6811,369000000.0
2006-06-23 17:45:00,0.68069,0.68111,0.6802,0.68054,649800000.0
2006-06-23 17:50:00,0.6801,0.68094,0.68001,0.68061,225600000.0
2006-06-23 17:55:00,0.68098,0.68101,0.68045,0.68067,570000000.0
2006-06-23 18:00:00,0.68077,0.68077,0.68009,0.68016,593800000.0
2006-06-23 18:05:00,0.68075,0.68111,0.68024,0.68083,984600000.0
2006-06-23 18:10:00,0.68069,0.68118,0.68027,0.68047,316600000.0
2006-06-23 18:15:00,0.68049,0.68122,0.68033,0.68048,352000000.0
2006-06-23 18:20:00,0.68032,0.68059,0.67944,0.68035,437400000.0
2006-06-23 18:25:00,0.68033,0.68151,0.68013,0.68068,302200000.0
2006-06-23 18:30:00,0.6808,0.68093,0.68016,0.68049,215800000.0
2006-06-23 18:35:00,0.6805,0.68165,0.67969,0.68117,293800000.0
2006-06-23 18:40:00,0.6814,0.68229,0.68098,0.682,201600000.0
2006-06-23 18:45:00,0.68176,0.68212,0.68075,0.68141,321600000.0
2006-06-23 18:50:00,0.68162,0.68193,0.68083,0.68135,205800000.0
2006-06-23 18:55:00,0.68109,0.6815,0.68077,0.68114,239400000.0
2006-06-23 19:00:00,0.68112,0.68163,0.6809,0.68142,106000000.0
2006-06-23 19:05:00,0.68138,0.68203,0.68117,0.68197,303200000.0
2006-06-23 19:10:00,0.68181,0.68208,0.68139,0.68154,172200000.0
2006-06-23 19:15:00,0.68153,0.68187,0.68122,0.68138,132800000.0
2006-06-23 19:20:00,0.68121,0.68179,0.68113,0.6812,86400000.0
2006-06-23 19:25:00,0.68165,0.68201,0.68105,0.68161,120800000.0
2006-06-23 19:30:00,0.68172,0.68221,0.68136,0.68137,135400000.0
2006-06-23 19:35:00,0.68151,0.68176,0.68114,0.68138,148800000.0
2006-06-23 19:40:00,0.68153,0.68154,0.68061,0.68077,200400000.0
2006-06-23 19:45:00,0.68136,0.6814,0.68065,0.68139,157600000.0
2006-06-23 19:50:00,0.68147,0.68158,0.68104,0.68151,105000000.0
2006-06-23 20:05:00,0.68151,0.68153,0.68094,0.68112,102800000.0
2006-06-23 20:10:00,0.6813,0.68156,0.68112,0.68145,67200000.0
2006-06-23 20:15:00,0.68094,0.68149,0.68076,0.68104,166400000.0
2006-06-23 20:20:00,0.6806,0.68181,0.6806,0.68181,83200000.0
2006-06-23 20:25:00,0.68183,0.68222,0.68139,0.68172,142800000.0
2006-06-23 20:30:00,0.68204,0.68224,0.68158,0.68214,84800000.0
2006-06-23 20:35:00,0.6819,0.68251,0.68171,0.68211,148200000.0
2006-06-23 20:40:00,0.68213,0.68242,0.68157,0.68195,148800000.0
2006-06-23 20:45:00,0.68174,0.6821,0.68116,0.68116,115600000.0
2006-06-23 20:50:00,0.68176,0.68207,0.67978,0.68159,139200000.0
2006-06-23 20:55:00,0.68173,0.68203,0.68131,0.68155,124800000.0
2006-06-23 21:00:00,0.68173,0.68206,0.68131,0.68182,121000000.0
2006-06-23 21:05:00,0.68208,0.68233,0.68172,0.68197,118800000.0
2006-06-23 21:10:00,0.68179,0.68234,0.68168,0.68193,150400000.0
2006-06-23 21:15:00,0.68181,0.68209,0.68157,0.68175,86400000.0
2006-06-23 21:20:00,0.68171,0.68202,0.68157,0.68196,33600000.0
2006-06-23 21:25:00,0.68163,0.68199,0.68142,0.68167,94400000.0
2006-06-23 21:30:00,0.6819,0.68192,0.68144,0.68162,95400000.0
2006-06-23 21:35:00,0.68188,0.68202,0.68149,0.68179,48000000.0
2006-06-23 21:40:00,0.68165,0.68208,0.68162,0.68208,24000000.0
2006-06-23 21:45:00,0.68155,0.68205,0.68155,0.68198,33600000.0
2006-06-23 21:50:00,0.6817,0.68197,0.68144,0.68166,71400000.0
2006-06-23 21:55:00,0.68157,0.68189,0.6812,0.68157,137400000.0
2006-06-23 22:05:00,0.68159,0.68185,0.68125,0.68148,104000000.0
2006-06-23 22:10:00,0.68151,0.68179,0.68091,0.6811,136400000.0
2006-06-23 22:15:00,0.68139,0.68185,0.68052,0.68084,129000000.0
2006-06-23 22:20:00,0.68125,0.68133,0.68072,0.68093,92800000.0
2006-06-23 22:25:00,0.68098,0.6813,0.68067,0.68092,119400000.0
2006-06-23 22:30:00,0.68073,0.68128,0.68035,0.68083,126800000.0
2006-06-23 22:35:00,0.68094,0.68146,0.68086,0.6812,129600000.0
2006-06-23 22:40:00,0.68088,0.68134,0.68067,0.68102,102200000.0
2006-06-23 22:45:00,0.68115,0.68143,0.68077,0.68119,157600000.0
2006-06-23 22:50:00,0.68122,0.68129,0.68064,0.68088,67200000.0
2006-06-23 22:55:00,0.68122,0.68135,0.68084,0.68108,64000000.0
2006-06-25 23:45:00,0.68022,0.68116,0.6784,0.67856,66600000.0
2006-06-25 23:50:00,0.67848,0.67915,0.67801,0.67915,96000000.0
2006-06-25 23:55:00,0.67887,0.67932,0.67868,0.67932,57600000.0
2006-06-26 00:00:00,0.67909,0.67969,0.6786,0.67922,181800000.0
2006-06-26 00:05:00,0.6795,0.67975,0.679,0.67944,156600000.0
2006-06-26 00:10:00,0.67943,0.67968,0.679,0.67923,91200000.0
2006-06-26 00:15:00,0.67955,0.67986,0.67832,0.67867,179200000.0
2006-06-26 00:20:00,0.67954,0.6797,0.67857,0.67941,105600000.0
2006-06-26 00:25:00,0.67953,0.67996,0.67897,0.67996,108200000.0
2006-06-26 00:30:00,0.67994,0.68058,0.67981,0.68031,126000000.0
2006-06-26 00:35:00,0.68027,0.68057,0.67995,0.6805,129600000.0
2006-06-26 00:40:00,0.68025,0.68073,0.68006,0.68073,40000000.0
2006-06-26 00:45:00,0.68055,0.68133,0.68025,0.68094,139200000.0
2006-06-26 00:50:00,0.68102,0.68132,0.6804,0.68073,57600000.0
2006-06-26 00:55:00,0.68093,0.68147,0.68066,0.68138,99600000.0
2006-06-26 01:00:00,0.68137,0.68159,0.68056,0.68147,211200000.0
2006-06-26 01:05:00,0.68146,0.68154,0.68091,0.68097,143200000.0
2006-06-26 01:10:00,0.6799,0.68141,0.6799,0.68106,32000000.0
2006-06-26 01:15:00,0.68104,0.68183,0.68104,0.68144,91200000.0
2006-06-26 01:20:00,0.68156,0.68196,0.67968,0.6815,120400000.0
2006-06-26 01:25:00,0.68168,0.68181,0.68119,0.68149,76800000.0
2006-06-26 01:30:00,0.68165,0.68208,0.67976,0.68182,134200000.0
2006-06-26 01:35:00,0.68184,0.68209,0.68089,0.68118,153000000.0
2006-06-26 01:40:00,0.68136,0.68176,0.68109,0.68173,163600000.0
2006-06-26 01:45:00,0.68112,0.6818,0.68112,0.68138,64400000.0
2006-06-26 01:50:00,0.68168,0.68203,0.681,0.68129,108800000.0
2006-06-26 01:55:00,0.6817,0.68213,0.6814,0.68166,72000000.0
2006-06-26 02:00:00,0.68184,0.68249,0.68158,0.68219,123200000.0
2006-06-26 02:05:00,0.68275,0.68275,0.6819,0.68196,86400000.0
2006-06-26 02:10:00,0.68206,0.68258,0.68175,0.68219,94800000.0
2006-06-26 02:15:00,0.6818,0.68232,0.6812,0.68121,144000000.0
2006-06-26 02:20:00,0.68101,0.68173,0.68094,0.68145,97600000.0
2006-06-26 02:25:00,0.68142,0.68183,0.68117,0.68179,96000000.0
2006-06-26 02:30:00,0.68185,0.68185,0.68089,0.68089,134400000.0
2006-06-26 02:35:00,0.68087,0.68146,0.68069,0.6809,148800000.0
2006-06-26 02:40:00,0.68049,0.68096,0.68025,0.68053,114600000.0
2006-06-26 02:45:00,0.68064,0.68114,0.68008,0.68085,120000000.0
2006-06-26 02:50:00,0.68121,0.68137,0.68083,0.68099,88000000.0
2006-06-26 02:55:00,0.68142,0.68155,0.68098,0.68128,138600000.0
2006-06-26 03:00:00,0.68104,0.68135,0.68078,0.68111,76800000.0
2006-06-26 03:05:00,0.68124,0.68155,0.68083,0.6813,115200000.0
2006-06-26 03:10:00,0.68112,0.68141,0.68065,0.68117,120400000.0
2006-06-26 03:15:00,0.68114,0.6812,0.68054,0.68093,91200000.0
2006-06-26 03:20:00,0.68072,0.68117,0.68059,0.68095,73600000.0
2006-06-26 03:25:00,0.68093,0.68093,0.68007,0.68036,67200000.0
2006-06-26 03:30:00,0.68053,0.68079,0.67856,0.68033,97400000.0
2006-06-26 03:35:00,0.68053,0.68088,0.68027,0.68045,67200000.0
2006-06-26 03:40:00,0.68093,0.68134,0.68047,0.68124,158400000.0
2006-06-26 03:45:00,0.68092,0.68157,0.68086,0.68138,105600000.0
2006-06-26 03:50:00,0.6815,0.6816,0.67991,0.68071,158400000.0
2006-06-26 03:55:00,0.68091,0.68094,0.68013,0.68077,153600000.0
2006-06-26 04:00:00,0.68079,0.6808,0.68022,0.68071,72000000.0
2006-06-26 04:05:00,0.68034,0.68091,0.68008,0.6808,119200000.0
2006-06-26 04:10:00,0.68077,0.68081,0.68005,0.68018,104400000.0
2006-06-26 04:15:00,0.6803,0.68031,0.67949,0.67975,139200000.0
2006-06-26 04:20:00,0.67966,0.67991,0.6777,0.67921,104000000.0
2006-06-26 04:25:00,0.67969,0.67969,0.67886,0.679,210000000.0
2006-06-26 04:30:00,0.67937,0.67981,0.67916,0.67935,139000000.0
2006-06-26 04:35:00,0.67935,0.67978,0.67916,0.67955,141800000.0
2006-06-26 04:40:00,0.67932,0.67974,0.67911,0.6792,105600000.0
2006-06-26 04:45:00,0.67927,0.67974,0.67911,0.67945,156800000.0
2006-06-26 04:50:00,0.67941,0.67984,0.67837,0.67952,67200000.0
2006-06-26 04:55:00,0.67997,0.68002,0.67954,0.67977,77200000.0
2006-06-26 05:00:00,0.67988,0.6799,0.67854,0.67854,134400000.0
2006-06-26 05:05:00,0.67891,0.67942,0.67839,0.67911,166400000.0
2006-06-26 05:10:00,0.67939,0.67951,0.67895,0.67905,99200000.0
2006-06-26 05:15:00,0.67897,0.67947,0.67897,0.67942,141000000.0
2006-06-26 05:20:00,0.67903,0.67942,0.67875,0.67916,48800000.0
2006-06-26 05:25:00,0.67943,0.67945,0.67877,0.67918,101200000.0
2006-06-26 05:30:00,0.67913,0.67955,0.67889,0.67924,134400000.0
2006-06-26 05:35:00,0.67958,0.67966,0.67899,0.67927,96400000.0
2006-06-26 05:45:00,0.67931,0.67934,0.67871,0.67877,96000000.0
2006-06-26 05:50:00,0.67896,0.67945,0.67869,0.67901,121000000.0
2006-06-26 05:55:00,0.67912,0.67941,0.67881,0.67935,49000000.0
2006-06-26 06:00:00,0.6788,0.67934,0.67867,0.67905,56400000.0
2006-06-26 06:05:00,0.67889,0.67933,0.67873,0.67873,76800000.0
2006-06-26 06:10:00,0.67872,0.67921,0.67845,0.67851,180800000.0
2006-06-26 06:15:00,0.67895,0.67899,0.67842,0.67894,73600000.0
2006-06-26 06:20:00,0.67887,0.67887,0.678,0.67848,128000000.0
2006-06-26 06:25:00,0.67849,0.6788,0.67819,0.67832,143600000.0
2006-06-26 06:30:00,0.67836,0.67871,0.67797,0.67819,99200000.0
2006-06-26 06:35:00,0.67847,0.67911,0.67821,0.67911,158400000.0
2006-06-26 06:40:00,0.67903,0.6792,0.67854,0.67895,137600000.0
2006-06-26 06:45:00,0.67876,0.6793,0.67858,0.67906,133800000.0
2006-06-26 06:50:00,0.67929,0.67936,0.67888,0.67908,52800000.0
2006-06-26 06:55:00,0.67917,0.67928,0.67852,0.67852,144000000.0
2006-06-26 07:00:00,0.6789,0.67942,0.67876,0.6791,67200000.0
2006-06-26 07:05:00,0.67911,0.67944,0.67873,0.67897,152400000.0
2006-06-26 07:10:00,0.67911,0.67946,0.67866,0.67896,94400000.0
2006-06-26 07:15:00,0.67876,0.67924,0.67855,0.6788,100800000.0
2006-06-26 07:20:00,0.67855,0.67899,0.67831,0.67875,130000000.0
2006-06-26 07:25:00,0.67909,0.67913,0.67853,0.67872,102400000.0
2006-06-26 07:30:00,0.67904,0.67907,0.67819,0.67846,125200000.0
2006-06-26 07:35:00,0.67853,0.67876,0.67813,0.67856,115200000.0
2006-06-26 07:40:00,0.67818,0.67862,0.67793,0.67799,99200000.0
2006-06-26 07:45:00,0.67804,0.67853,0.67748,0.67812,172800000.0
2006-06-26 07:50:00,0.67847,0.67876,0.67781,0.67813,178000000.0
2006-06-26 07:55:00,0.67831,0.67902,0.67799,0.67864,182400000.0
2006-06-26 08:00:00,0.67826,0.67945,0.67826,0.67936,163200000.0
2006-06-26 08:05:00,0.67906,0.67957,0.67809,0.67867,156800000.0
2006-06-26 08:10:00,0.67846,0.67876,0.67824,0.67868,186600000.0
2006-06-26 08:15:00,0.67846,0.67911,0.67819,0.67886,97600000.0
2006-06-26 08:20:00,0.67875,0.67904,0.67786,0.67808,172800000.0
2006-06-26 08:25:00,0.67769,0.67897,0.67768,0.67871,143200000.0
2006-06-26 08:30:00,0.67895,0.67902,0.67841,0.67841,38400000.0
2006-06-26 08:35:00,0.67862,0.67954,0.67841,0.67945,148800000.0
2006-06-26 08:40:00,0.67947,0.67954,0.67822,0.67844,188800000.0
2006-06-26 08:45:00,0.67837,0.67968,0.67831,0.67941,133800000.0
2006-06-26 08:50:00,0.67943,0.67969,0.67744,0.67904,177400000.0
2006-06-26 08:55:00,0.6789,0.67947,0.67886,0.679,114600000.0
2006-06-26 09:00:00,0.67907,0.67989,0.67878,0.67989,164000000.0
2006-06-26 09:05:00,0.67949,0.67996,0.67913,0.67967,157200000.0
2006-06-26 09:10:00,0.6795,0.67996,0.67905,0.67922,153600000.0
2006-06-26 09:15:00,0.67928,0.67931,0.67697,0.67887,161600000.0
2006-06-26 09:20:00,0.67933,0.67936,0.67838,0.67849,172800000.0
2006-06-26 09:25:00,0.67827,0.67916,0.67806,0.67857,182400000.0
2006-06-26 09:30:00,0.67871,0.67928,0.67832,0.67902,201600000.0
2006-06-26 09:35:00,0.67932,0.67978,0.67828,0.67926,171200000.0
2006-06-26 09:40:00,0.67925,0.67966,0.6771,0.67902,209600000.0
2006-06-26 09:45:00,0.67881,0.67924,0.67813,0.67831,155600000.0
2006-06-26 09:50:00,0.67863,0.67901,0.67797,0.6785,177600000.0
2006-06-26 09:55:00,0.67889,0.67908,0.6781,0.67825,163200000.0
2006-06-26 10:00:00,0.67827,0.67867,0.67805,0.67841,129600000.0
2006-06-26 10:05:00,0.6784,0.679,0.67794,0.679,169600000.0
2006-06-26 10:10:00,0.67911,0.67914,0.67833,0.67866,167000000.0
2006-06-26 10:15:00,0.67848,0.67888,0.67815,0.67839,192000000.0
2006-06-26 10:20:00,0.67838,0.6787,0.67607,0.67816,163600000.0
2006-06-26 10:25:00,0.67816,0.67878,0.67797,0.67862,188400000.0
2006-06-26 10:30:00,0.67838,0.6792,0.67795,0.67888,158800000.0
2006-06-26 10:35:00,0.6789,0.67923,0.67858,0.67904,120400000.0
2006-06-26 10:40:00,0.679,0.67908,0.67847,0.67876,134800000.0
2006-06-26 10:45:00,0.67895,0.67919,0.67856,0.67884,115200000.0
2006-06-26 10:50:00,0.67897,0.67902,0.67778,0.67814,188600000.0
2006-06-26 10:55:00,0.67793,0.67839,0.67728,0.6774,202000000.0
2006-06-26 11:00:00,0.6776,0.67792,0.67709,0.67769,155200000.0
2006-06-26 11:05:00,0.67723,0.67751,0.67421,0.67709,196200000.0
2006-06-26 11:10:00,0.67707,0.67712,0.67633,0.67675,206400000.0
2006-06-26 11:15:00,0.67693,0.67755,0.67652,0.67689,159600000.0
2006-06-26 11:20:00,0.67692,0.67793,0.67661,0.67789,196600000.0
2006-06-26 11:25:00,0.67788,0.67788,0.67689,0.67714,100200000.0
2006-06-26 11:30:00,0.67725,0.6773,0.67646,0.67684,193600000.0
2006-06-26 11:35:00,0.6771,0.6774,0.67524,0.67524,191800000.0
2006-06-26 11:40:00,0.676,0.67619,0.67491,0.67585,140200000.0
2006-06-26 11:45:00,0.67589,0.67625,0.67479,0.6758,196200000.0
2006-06-26 11:50:00,0.67608,0.67654,0.67373,0.67629,211200000.0
2006-06-26 11:55:00,0.67649,0.67672,0.67585,0.67621,177600000.0
2006-06-26 12:00:00,0.67568,0.67677,0.67294,0.6764,192400000.0
2006-06-26 12:05:00,0.67661,0.67668,0.676,0.6766,196200000.0
2006-06-26 12:10:00,0.67585,0.67638,0.67568,0.67568,120000000.0
2006-06-26 12:15:00,0.67609,0.6766,0.67587,0.67632,134400000.0
2006-06-26 12:20:00,0.67599,0.67661,0.67341,0.67661,163200000.0
2006-06-26 12:25:00,0.67673,0.67673,0.6759,0.67608,143400000.0
2006-06-26 12:30:00,0.67636,0.67674,0.67608,0.67663,187200000.0
2006-06-26 12:35:00,0.67628,0.67678,0.67618,0.67647,152400000.0
2006-06-26 12:40:00,0.67664,0.67677,0.67601,0.67671,216000000.0
2006-06-26 12:45:00,0.67636,0.6767,0.67538,0.67621,197200000.0
2006-06-26 12:50:00,0.6763,0.6763,0.67459,0.67474,210600000.0
2006-06-26 12:55:00,0.67509,0.67532,0.67417,0.67481,170600000.0
2006-06-26 13:00:00,0.67499,0.67526,0.67426,0.67463,148800000.0
2006-06-26 13:05:00,0.67479,0.67519,0.67455,0.67476,134400000.0
2006-06-26 13:10:00,0.67479,0.67537,0.67449,0.67487,86200000.0
2006-06-26 13:15:00,0.67495,0.67572,0.67489,0.67572,108800000.0
2006-06-26 13:20:00,0.67544,0.6757,0.67515,0.67549,38400000.0
2006-06-26 13:25:00,0.67519,0.6757,0.67491,0.67529,142400000.0
2006-06-26 13:30:00,0.67541,0.6757,0.6749,0.67526,191400000.0
2006-06-26 13:35:00,0.67523,0.67554,0.67488,0.67546,168000000.0
2006-06-26 13:40:00,0.67544,0.67553,0.67499,0.67552,153600000.0
2006-06-26 13:45:00,0.67542,0.67652,0.67507,0.67613,387600000.0
2006-06-26 13:50:00,0.67608,0.67658,0.6742,0.67557,215800000.0
2006-06-26 13:55:00,0.67639,0.67642,0.67582,0.67618,82000000.0
2006-06-26 14:00:00,0.67575,0.67635,0.67567,0.67605,270800000.0
2006-06-26 14:05:00,0.67643,0.67643,0.67572,0.67573,128800000.0
2006-06-26 14:10:00,0.67582,0.67614,0.6755,0.67583,129600000.0
2006-06-26 14:15:00,0.67579,0.67621,0.67535,0.67568,225000000.0
2006-06-26 14:20:00,0.67562,0.67642,0.67526,0.67614,280200000.0
2006-06-26 14:25:00,0.67641,0.67655,0.67589,0.67616,484400000.0
2006-06-26 14:30:00,0.67616,0.67662,0.6758,0.67632,168000000.0
2006-06-26 14:35:00,0.67629,0.67722,0.67618,0.67703,381600000.0
2006-06-26 14:40:00,0.67673,0.67729,0.67656,0.67679,484600000.0
2006-06-26 14:45:00,0.67722,0.67734,0.67656,0.6771,298000000.0
2006-06-26 14:50:00,0.67664,0.67704,0.67602,0.6765,268800000.0
2006-06-26 14:55:00,0.67648,0.67675,0.67606,0.67642,264000000.0
2006-06-26 15:00:00,0.67615,0.67681,0.67615,0.67637,254400000.0
2006-06-26 15:05:00,0.6764,0.67662,0.67577,0.67618,200400000.0
2006-06-26 15:10:00,0.67563,0.6762,0.67537,0.67572,364800000.0
2006-06-26 15:15:00,0.67575,0.67602,0.67319,0.6756,215800000.0
2006-06-26 15:20:00,0.67583,0.67623,0.67547,0.67614,130600000.0
2006-06-26 15:25:00,0.67575,0.67639,0.67432,0.67607,412400000.0
2006-06-26 15:30:00,0.67403,0.67696,0.67322,0.67615,311400000.0
2006-06-26 15:35:00,0.67603,0.67634,0.67561,0.67599,432400000.0
2006-06-26 15:40:00,0.67576,0.67644,0.67568,0.67644,252000000.0
2006-06-26 15:45:00,0.67647,0.67665,0.67598,0.67632,181800000.0
2006-06-26 15:50:00,0.67606,0.67671,0.67586,0.67645,355600000.0
2006-06-26 15:55:00,0.67652,0.67674,0.6756,0.67577,196600000.0
2006-06-26 16:00:00,0.67599,0.67677,0.67577,0.67627,493000000.0
2006-06-26 16:05:00,0.67642,0.67725,0.67592,0.67626,566000000.0
2006-06-26 16:10:00,0.6763,0.6768,0.67406,0.67665,427400000.0
2006-06-26 16:15:00,0.67637,0.67697,0.67625,0.67647,398600000.0
2006-06-26 16:20:00,0.67671,0.67672,0.67595,0.6762,412200000.0
2006-06-26 16:25:00,0.6759,0.67635,0.67544,0.67581,287400000.0
2006-06-26 16:30:00,0.67594,0.67641,0.67563,0.6762,580800000.0
2006-06-26 16:35:00,0.676,0.67646,0.67576,0.67619,514000000.0
2006-06-26 16:40:00,0.67591,0.67654,0.67589,0.67619,407400000.0
2006-06-26 16:45:00,0.6765,0.67693,0.67606,0.67617,776800000.0
2006-06-26 16:50:00,0.67668,0.67766,0.67621,0.67738,593400000.0
2006-06-26 16:55:00,0.6773,0.6778,0.67686,0.67751,601800000.0
2006-06-26 17:00:00,0.67719,0.6776,0.67677,0.6776,696800000.0
2006-06-26 17:05:00,0.67715,0.67764,0.67685,0.67713,368400000.0
2006-06-26 17:10:00,0.67736,0.67791,0.67686,0.67733,541200000.0
2006-06-26 17:15:00,0.67726,0.67775,0.67683,0.677,392400000.0
2006-06-26 17:20:00,0.677,0.67733,0.67648,0.67682,196200000.0
2006-06-26 17:25:00,0.67693,0.67779,0.67651,0.67731,308000000.0
2006-06-26 17:30:00,0.67721,0.67774,0.67675,0.67721,463600000.0
2006-06-26 17:35:00,0.67711,0.67759,0.67661,0.67752,734200000.0
2006-06-26 17:40:00,0.67728,0.67769,0.67703,0.67744,368400000.0
2006-06-26 17:45:00,0.67731,0.67772,0.67708,0.67737,235200000.0
2006-06-26 17:50:00,0.67726,0.67775,0.67718,0.67775,204200000.0
2006-06-26 17:55:00,0.67778,0.67816,0.67739,0.67767,858200000.0
2006-06-26 18:00:00,0.67833,0.67833,0.67736,0.67777,593000000.0
2006-06-26 18:05:00,0.67723,0.6778,0.67661,0.6771,982000000.0
2006-06-26 18:10:00,0.67722,0.67811,0.67701,0.67771,316800000.0
2006-06-26 18:15:00,0.67801,0.67803,0.67716,0.67742,357600000.0
2006-06-26 18:20:00,0.67749,0.67782,0.67699,0.67731,416800000.0
2006-06-26 18:25:00,0.67759,0.67792,0.67685,0.67742,327800000.0
2006-06-26 18:30:00,0.67734,0.67768,0.67486,0.6775,243200000.0
2006-06-26 18:35:00,0.67755,0.67772,0.67557,0.67695,292800000.0
2006-06-26 18:40:00,0.67697,0.67732,0.67675,0.67724,201000000.0
2006-06-26 18:45:00,0.677,0.67772,0.67601,0.67748,354000000.0
2006-06-26 18:50:00,0.67725,0.67825,0.67702,0.67784,177000000.0
2006-06-26 18:55:00,0.67756,0.67822,0.67726,0.67789,244800000.0
2006-06-26 19:00:00,0.6782,0.67956,0.67763,0.67928,196800000.0
2006-06-26 19:05:00,0.67916,0.67941,0.67842,0.67909,509000000.0
2006-06-26 19:10:00,0.67899,0.67918,0.67847,0.67908,244800000.0
2006-06-26 19:15:00,0.67848,0.67881,0.67773,0.67833,158800000.0
2006-06-26 19:20:00,0.67863,0.67906,0.67814,0.67903,192400000.0
2006-06-26 19:25:00,0.67921,0.67924,0.67832,0.67882,161600000.0
2006-06-26 19:30:00,0.67834,0.67899,0.67821,0.67862,190400000.0
2006-06-26 19:35:00,0.6787,0.67951,0.67841,0.67923,134400000.0
2006-06-26 19:40:00,0.67902,0.6799,0.67873,0.67986,206200000.0
2006-06-26 19:45:00,0.67949,0.67983,0.6787,0.67925,197200000.0
2006-06-26 19:50:00,0.67922,0.68024,0.67897,0.6797,177600000.0
2006-06-26 19:55:00,0.68019,0.68046,0.6794,0.68015,177600000.0
2006-06-26 20:00:00,0.68001,0.68071,0.67814,0.67989,187200000.0
2006-06-26 20:05:00,0.67958,0.68004,0.67917,0.67934,137600000.0
2006-06-26 20:10:00,0.67963,0.67987,0.67928,0.67963,125600000.0
2006-06-26 20:15:00,0.67974,0.67993,0.67929,0.6797,161600000.0
2006-06-26 20:20:00,0.67961,0.68019,0.67823,0.67974,155000000.0
2006-06-26 20:25:00,0.67987,0.68014,0.67941,0.67968,173000000.0
2006-06-26 20:30:00,0.67969,0.68075,0.67961,0.6801,148000000.0
2006-06-26 20:35:00,0.68009,0.68044,0.67961,0.68002,129600000.0
2006-06-26 20:40:00,0.67997,0.68025,0.67942,0.6796,128800000.0
2006-06-26 20:45:00,0.67978,0.67987,0.67904,0.67936,156200000.0
2006-06-26 20:50:00,0.67959,0.67984,0.67789,0.67881,150400000.0
2006-06-26 20:55:00,0.67928,0.67928,0.67868,0.67886,151400000.0
2006-06-26 21:00:00,0.67897,0.6792,0.67829,0.67849,90000000.0
2006-06-26 21:05:00,0.67845,0.67878,0.678,0.67849,119400000.0
2006-06-26 21:10:00,0.67853,0.67854,0.67805,0.67809,62400000.0
2006-06-26 21:15:00,0.67823,0.67875,0.67745,0.67812,117600000.0
2006-06-26 21:20:00,0.67864,0.67889,0.67759,0.67864,135800000.0
2006-06-26 21:25:00,0.67825,0.67884,0.67677,0.6785,94400000.0
2006-06-26 21:30:00,0.67856,0.67893,0.67838,0.67893,52800000.0
2006-06-26 21:35:00,0.67869,0.67894,0.67843,0.67866,81600000.0
2006-06-26 21:40:00,0.6788,0.67897,0.67838,0.6789,107200000.0
2006-06-26 21:45:00,0.67866,0.67896,0.67834,0.67834,114600000.0
2006-06-26 21:50:00,0.67882,0.67895,0.67826,0.67875,139600000.0
2006-06-26 21:55:00,0.67863,0.67896,0.67672,0.67823,99200000.0
2006-06-26 22:00:00,0.67828,0.67862,0.67792,0.67797,76800000.0
2006-06-26 22:05:00,0.67809,0.6784,0.67764,0.67804,168000000.0
2006-06-26 22:10:00,0.67786,0.67829,0.67762,0.67829,59200000.0
2006-06-26 22:15:00,0.67806,0.67842,0.67605,0.67839,111200000.0
2006-06-26 22:20:00,0.67793,0.67904,0.67793,0.67877,153600000.0
2006-06-26 22:25:00,0.67891,0.67901,0.67849,0.67872,28800000.0
2006-06-26 22:30:00,0.67865,0.67915,0.67839,0.67869,65600000.0
2006-06-26 22:35:00,0.67893,0.67929,0.6787,0.67899,165800000.0
2006-06-26 22:40:00,0.67908,0.67932,0.67865,0.679,104000000.0
2006-06-26 22:45:00,0.67927,0.67934,0.67859,0.67917,170000000.0
2006-06-26 22:50:00,0.67887,0.67919,0.67862,0.67916,67200000.0
2006-06-26 22:55:00,0.67913,0.67919,0.67868,0.67868,52800000.0
2006-06-26 23:25:00,0.67925,0.67952,0.67903,0.67952,28800000.0
2006-06-26 23:30:00,0.67928,0.67958,0.67832,0.67882,100800000.0
2006-06-26 23:35:00,0.67867,0.67891,0.67801,0.67824,59200000.0
2006-06-26 23:40:00,0.67842,0.67842,0.67738,0.67762,136000000.0
2006-06-26 23:45:00,0.67767,0.67795,0.67721,0.67724,125200000.0
2006-06-26 23:50:00,0.67743,0.67794,0.67713,0.67761,135200000.0
2006-06-26 23:55:00,0.67788,0.67885,0.67743,0.6784,152000000.0
2006-06-27 00:00:00,0.67831,0.67883,0.67795,0.67856,185000000.0
2006-06-27 00:05:00,0.67841,0.67869,0.67818,0.67838,33600000.0
2006-06-27 00:15:00,0.67837,0.67863,0.67789,0.67831,67200000.0
2006-06-27 00:20:00,0.67832,0.67843,0.67794,0.67811,81600000.0
2006-06-27 00:25:00,0.67809,0.67857,0.67809,0.67857,33000000.0
2006-06-27 00:35:00,0.67819,0.67853,0.67796,0.67853,38400000.0
2006-06-27 00:40:00,0.67833,0.67862,0.67808,0.67823,76800000.0
2006-06-27 00:45:00,0.67856,0.67877,0.67822,0.67835,67200000.0
2006-06-27 00:50:00,0.67858,0.67882,0.6784,0.67876,33600000.0
2006-06-27 00:55:00,0.67874,0.67899,0.6782,0.6782,93800000.0
2006-06-27 01:00:00,0.67878,0.67878,0.67808,0.67864,129600000.0
2006-06-27 01:05:00,0.67843,0.67869,0.67695,0.67843,235000000.0
2006-06-27 01:10:00,0.67811,0.67855,0.67803,0.67806,66600000.0
2006-06-27 01:15:00,0.6786,0.67928,0.67848,0.67917,168800000.0
2006-06-27 01:20:00,0.6785,0.67904,0.67585,0.67872,181800000.0
2006-06-27 01:25:00,0.67827,0.6789,0.67816,0.67861,172800000.0
2006-06-27 01:30:00,0.67827,0.67884,0.67617,0.67867,131200000.0
2006-06-27 01:35:00,0.67866,0.67921,0.67819,0.67918,100800000.0
2006-06-27 01:40:00,0.6792,0.6792,0.67846,0.67889,125200000.0
2006-06-27 01:45:00,0.67898,0.67898,0.67838,0.67887,126400000.0
2006-06-27 01:50:00,0.6786,0.6794,0.67822,0.67879,165200000.0
2006-06-27 01:55:00,0.67882,0.67938,0.67848,0.67881,153800000.0
2006-06-27 02:00:00,0.67864,0.67923,0.67826,0.67849,121600000.0
2006-06-27 02:05:00,0.67848,0.67873,0.67796,0.67847,163600000.0
2006-06-27 02:10:00,0.67816,0.67852,0.67781,0.67804,153000000.0
2006-06-27 02:15:00,0.67825,0.67853,0.67785,0.67826,119400000.0
2006-06-27 02:20:00,0.6782,0.67854,0.67786,0.67817,144000000.0
2006-06-27 02:25:00,0.6784,0.67857,0.67791,0.67827,62400000.0
2006-06-27 02:30:00,0.67858,0.67863,0.67821,0.67842,28800000.0
2006-06-27 02:35:00,0.67867,0.6793,0.67829,0.6793,110800000.0
2006-06-27 02:40:00,0.67902,0.67946,0.67707,0.67865,155200000.0
2006-06-27 02:45:00,0.67865,0.67895,0.67799,0.67807,94800000.0
2006-06-27 02:50:00,0.67857,0.67927,0.67852,0.67896,161600000.0
2006-06-27 02:55:00,0.67915,0.67915,0.67839,0.67865,136000000.0
2006-06-27 03:00:00,0.67851,0.67944,0.6783,0.67944,161600000.0
2006-06-27 03:05:00,0.67923,0.68022,0.67917,0.67985,147200000.0
2006-06-27 03:10:00,0.67993,0.68129,0.67971,0.68046,184000000.0
2006-06-27 03:15:00,0.68057,0.68096,0.67809,0.6805,163600000.0
2006-06-27 03:20:00,0.68049,0.6812,0.67996,0.67996,163200000.0
2006-06-27 03:25:00,0.68005,0.68043,0.67956,0.68009,172200000.0
2006-06-27 03:30:00,0.67976,0.68003,0.67772,0.67949,150400000.0
2006-06-27 03:35:00,0.67973,0.68036,0.67968,0.68031,178000000.0
2006-06-27 03:40:00,0.67996,0.68023,0.67896,0.67925,96400000.0
2006-06-27 03:45:00,0.67943,0.67993,0.67911,0.67988,147200000.0
2006-06-27 03:50:00,0.67995,0.67999,0.67825,0.67953,156200000.0
2006-06-27 03:55:00,0.67998,0.68005,0.67934,0.67968,201600000.0
2006-06-27 04:00:00,0.67973,0.68007,0.67954,0.67976,28800000.0
2006-06-27 04:05:00,0.67985,0.68068,0.67953,0.68068,86400000.0
2006-06-27 04:10:00,0.68054,0.68085,0.6804,0.68056,24000000.0
2006-06-27 04:15:00,0.6804,0.68071,0.67987,0.68029,118400000.0
2006-06-27 04:20:00,0.68018,0.68068,0.68,0.6802,57600000.0
2006-06-27 04:25:00,0.68038,0.68073,0.68018,0.68038,52800000.0
2006-06-27 04:30:00,0.68036,0.68071,0.68013,0.68053,70400000.0
2006-06-27 04:35:00,0.68042,0.68097,0.68016,0.68089,140800000.0
2006-06-27 04:40:00,0.68067,0.68095,0.68042,0.68063,72000000.0
2006-06-27 04:45:00,0.68065,0.68088,0.68039,0.6808,48000000.0
2006-06-27 04:50:00,0.68044,0.68083,0.68017,0.68049,23400000.0
2006-06-27 04:55:00,0.68082,0.68094,0.68027,0.6805,119400000.0
2006-06-27 05:00:00,0.68075,0.68076,0.67881,0.68048,86400000.0
2006-06-27 05:15:00,0.68046,0.68078,0.68008,0.68028,102200000.0
2006-06-27 05:20:00,0.68026,0.68053,0.67991,0.6805,91200000.0
2006-06-27 05:30:00,0.67977,0.68034,0.6795,0.67981,124800000.0
2006-06-27 05:35:00,0.68009,0.68009,0.67948,0.67969,66600000.0
2006-06-27 05:40:00,0.68005,0.68029,0.67705,0.68004,86400000.0
2006-06-27 05:45:00,0.68011,0.68042,0.67997,0.68017,32000000.0
2006-06-27 05:50:00,0.67999,0.68031,0.67979,0.68004,38400000.0
2006-06-27 05:55:00,0.68031,0.68031,0.6798,0.68024,76800000.0
2006-06-27 06:00:00,0.67988,0.68019,0.67956,0.67958,128400000.0
2006-06-27 06:05:00,0.67952,0.68006,0.67934,0.6798,197800000.0
2006-06-27 06:10:00,0.67984,0.68009,0.67939,0.67958,172800000.0
2006-06-27 06:15:00,0.6797,0.6797,0.67882,0.67903,185600000.0
2006-06-27 06:20:00,0.67889,0.67939,0.67889,0.67931,33600000.0
2006-06-27 06:25:00,0.67918,0.67956,0.67899,0.67926,57000000.0
2006-06-27 06:30:00,0.67962,0.68011,0.6791,0.67992,143400000.0
2006-06-27 06:35:00,0.67991,0.67996,0.6794,0.67969,86400000.0
2006-06-27 06:40:00,0.67969,0.68044,0.67966,0.67997,169600000.0
2006-06-27 06:45:00,0.67986,0.68054,0.67986,0.68054,96000000.0
2006-06-27 06:50:00,0.67994,0.68053,0.67978,0.68031,81600000.0
2006-06-27 06:55:00,0.68003,0.6804,0.67983,0.68005,67200000.0
2006-06-27 07:00:00,0.68015,0.68043,0.68002,0.68003,33600000.0
2006-06-27 07:05:00,0.68001,0.68071,0.68001,0.68047,129600000.0
2006-06-27 07:10:00,0.6805,0.68073,0.6802,0.6802,61800000.0
2006-06-27 07:15:00,0.68078,0.68078,0.68021,0.68043,38400000.0
2006-06-27 07:20:00,0.68012,0.68056,0.68008,0.68026,35200000.0
2006-06-27 07:25:00,0.68058,0.6806,0.67991,0.6801,153600000.0
2006-06-27 07:30:00,0.68012,0.6807,0.67981,0.6807,86400000.0
2006-06-27 07:35:00,0.68029,0.68078,0.68015,0.68036,85800000.0
2006-06-27 07:40:00,0.68006,0.68052,0.67983,0.68004,132200000.0
2006-06-27 07:45:00,0.67997,0.68054,0.67934,0.68049,178000000.0
2006-06-27 07:50:00,0.6805,0.68065,0.67878,0.68019,190200000.0
2006-06-27 07:55:00,0.68018,0.68047,0.67976,0.68037,72000000.0
2006-06-27 08:00:00,0.68024,0.68072,0.67971,0.68019,210600000.0
2006-06-27 08:05:00,0.68027,0.68032,0.67941,0.67964,119400000.0
2006-06-27 08:10:00,0.67964,0.68033,0.67942,0.67997,132600000.0
2006-06-27 08:15:00,0.6801,0.68036,0.67961,0.68019,144400000.0
2006-06-27 08:20:00,0.68024,0.68042,0.67821,0.68007,109800000.0
2006-06-27 08:25:00,0.67939,0.68005,0.67929,0.67941,185600000.0
2006-06-27 08:30:00,0.67942,0.67989,0.67869,0.67957,206400000.0
2006-06-27 08:35:00,0.67978,0.68004,0.6793,0.67961,158400000.0
2006-06-27 08:40:00,0.67993,0.67999,0.67903,0.67956,196600000.0
2006-06-27 08:45:00,0.67904,0.67979,0.67904,0.6793,129400000.0
2006-06-27 08:50:00,0.67918,0.67978,0.67721,0.67948,121600000.0
2006-06-27 08:55:00,0.67942,0.67969,0.67706,0.67922,167400000.0
2006-06-27 09:00:00,0.67914,0.67954,0.67876,0.67912,202400000.0
2006-06-27 09:05:00,0.67856,0.67913,0.67841,0.67885,164800000.0
2006-06-27 09:10:00,0.6789,0.67926,0.67863,0.67911,100800000.0
2006-06-27 09:15:00,0.67848,0.6794,0.67728,0.6794,145600000.0
2006-06-27 09:20:00,0.67929,0.67956,0.67883,0.67954,140000000.0
2006-06-27 09:25:00,0.67923,0.67962,0.67858,0.67889,181200000.0
2006-06-27 09:30:00,0.67909,0.67937,0.67852,0.67937,202000000.0
2006-06-27 09:35:00,0.67927,0.67952,0.67853,0.67916,164800000.0
2006-06-27 09:40:00,0.6792,0.67958,0.67706,0.67895,163600000.0
2006-06-27 09:45:00,0.6793,0.67977,0.67893,0.67964,196800000.0
2006-06-27 09:50:00,0.67924,0.67955,0.6788,0.67906,106000000.0
2006-06-27 09:55:00,0.67886,0.67931,0.6786,0.67887,196800000.0
2006-06-27 10:00:00,0.67905,0.67949,0.67835,0.67835,211000000.0
2006-06-27 10:05:00,0.67895,0.67906,0.67826,0.67829,219600000.0
2006-06-27 10:10:00,0.67854,0.67884,0.67756,0.6779,206600000.0
2006-06-27 10:15:00,0.67806,0.67852,0.6778,0.67796,192400000.0
2006-06-27 10:20:00,0.67844,0.67872,0.67579,0.67843,162600000.0
2006-06-27 10:25:00,0.67892,0.6792,0.6784,0.67894,190400000.0
2006-06-27 10:30:00,0.67915,0.67959,0.67798,0.6791,211200000.0
2006-06-27 10:35:00,0.67876,0.67933,0.67868,0.67914,192800000.0
2006-06-27 10:40:00,0.67912,0.67913,0.67812,0.67866,204000000.0
2006-06-27 10:45:00,0.67883,0.67893,0.67805,0.67859,206400000.0
2006-06-27 10:50:00,0.67831,0.67907,0.67831,0.67906,201000000.0
2006-06-27 10:55:00,0.67874,0.67941,0.6786,0.67891,201000000.0
2006-06-27 11:00:00,0.6789,0.67935,0.67841,0.67901,148800000.0
2006-06-27 11:05:00,0.67869,0.67894,0.67537,0.67807,153600000.0
2006-06-27 11:10:00,0.67821,0.6786,0.67766,0.67827,158400000.0
2006-06-27 11:15:00,0.67844,0.67845,0.67753,0.6782,134400000.0
2006-06-27 11:20:00,0.678,0.67827,0.67763,0.67792,105600000.0
2006-06-27 11:25:00,0.67781,0.67824,0.67754,0.67793,100800000.0
2006-06-27 11:30:00,0.67778,0.67875,0.67712,0.67875,190800000.0
2006-06-27 11:35:00,0.67838,0.67882,0.67817,0.6786,191800000.0
2006-06-27 11:40:00,0.67841,0.67877,0.6779,0.67846,174400000.0
2006-06-27 11:45:00,0.67869,0.67885,0.67769,0.67848,196600000.0
2006-06-27 11:50:00,0.67866,0.67985,0.67662,0.67935,211000000.0
2006-06-27 11:55:00,0.67958,0.67988,0.67896,0.67915,177600000.0
2006-06-27 12:00:00,0.67858,0.67951,0.67742,0.67924,134400000.0
2006-06-27 12:05:00,0.67902,0.67934,0.67825,0.67843,163200000.0
2006-06-27 12:10:00,0.6786,0.67918,0.6779,0.67812,220800000.0
2006-06-27 12:15:00,0.6786,0.67956,0.67815,0.67929,220200000.0
2006-06-27 12:20:00,0.67906,0.67963,0.67644,0.67857,205200000.0
2006-06-27 12:25:00,0.67918,0.67962,0.67755,0.67874,182800000.0
2006-06-27 12:30:00,0.67893,0.67915,0.67858,0.67862,187000000.0
2006-06-27 12:35:00,0.6787,0.67951,0.67852,0.67922,163000000.0
2006-06-27 12:40:00,0.67903,0.67938,0.67867,0.67925,120400000.0
2006-06-27 12:45:00,0.67921,0.67998,0.67867,0.67951,196800000.0
2006-06-27 12:50:00,0.67939,0.67979,0.679,0.67935,158200000.0
2006-06-27 12:55:00,0.67935,0.67976,0.679,0.6795,163600000.0
2006-06-27 13:00:00,0.67956,0.67963,0.67772,0.67814,182800000.0
2006-06-27 13:05:00,0.67838,0.67896,0.6778,0.67866,208000000.0
2006-06-27 13:10:00,0.67908,0.67924,0.67813,0.67814,203600000.0
2006-06-27 13:15:00,0.67843,0.67881,0.67756,0.67765,216400000.0
2006-06-27 13:20:00,0.67762,0.67782,0.67705,0.67782,187200000.0
2006-06-27 13:25:00,0.6774,0.67774,0.67699,0.67723,158200000.0
2006-06-27 13:30:00,0.67724,0.67758,0.67654,0.67739,147000000.0
2006-06-27 13:35:00,0.67707,0.67752,0.67673,0.67726,206400000.0
2006-06-27 13:40:00,0.67755,0.67755,0.67628,0.67686,206400000.0
2006-06-27 13:45:00,0.67685,0.67687,0.67556,0.67568,397000000.0
2006-06-27 13:50:00,0.67616,0.67644,0.67419,0.67575,292200000.0
2006-06-27 13:55:00,0.67614,0.67649,0.67582,0.67594,200000000.0
2006-06-27 14:00:00,0.67589,0.67647,0.6758,0.6762,264200000.0
2006-06-27 14:05:00,0.67631,0.67683,0.67581,0.67634,245200000.0
2006-06-27 14:10:00,0.67617,0.6767,0.67612,0.67632,150800000.0
2006-06-27 14:15:00,0.6761,0.67662,0.67556,0.67662,262800000.0
2006-06-27 14:20:00,0.67661,0.67683,0.67597,0.67673,283400000.0
2006-06-27 14:25:00,0.67656,0.67787,0.67638,0.67719,619000000.0
2006-06-27 14:30:00,0.67738,0.67741,0.6767,0.67727,257600000.0
2006-06-27 14:35:00,0.67743,0.67743,0.67646,0.67695,361400000.0
2006-06-27 14:40:00,0.67708,0.67763,0.67674,0.67695,484200000.0
2006-06-27 14:45:00,0.67695,0.6774,0.67677,0.67717,244200000.0
2006-06-27 14:50:00,0.67687,0.67718,0.67649,0.67675,267400000.0
2006-06-27 14:55:00,0.67691,0.67784,0.67646,0.67686,264400000.0
2006-06-27 15:00:00,0.6768,0.67708,0.67612,0.67634,325800000.0
2006-06-27 15:05:00,0.67665,0.67714,0.67619,0.67681,244200000.0
2006-06-27 15:10:00,0.67651,0.67718,0.67632,0.67689,273000000.0
2006-06-27 15:15:00,0.67687,0.67718,0.67411,0.67711,249000000.0
2006-06-27 15:20:00,0.67679,0.67752,0.67666,0.67713,321600000.0
2006-06-27 15:25:00,0.67703,0.67738,0.6754,0.67695,413600000.0
2006-06-27 15:30:00,0.67533,0.67794,0.67415,0.67741,409200000.0
2006-06-27 15:35:00,0.6772,0.6778,0.67666,0.67713,432000000.0
2006-06-27 15:40:00,0.67699,0.67742,0.67625,0.67716,290400000.0
2006-06-27 15:45:00,0.67718,0.67796,0.67614,0.67786,359800000.0
2006-06-27 15:50:00,0.67772,0.67839,0.67757,0.67808,354800000.0
2006-06-27 15:55:00,0.67814,0.67841,0.67514,0.67514,274400000.0
2006-06-27 16:00:00,0.67531,0.67843,0.67525,0.67795,494600000.0
2006-06-27 16:05:00,0.67784,0.67861,0.67769,0.67821,565200000.0
2006-06-27 16:10:00,0.6782,0.6787,0.67623,0.67797,427200000.0
2006-06-27 16:15:00,0.67787,0.6784,0.67754,0.67837,397200000.0
2006-06-27 16:20:00,0.67767,0.67879,0.67763,0.67848,419000000.0
2006-06-27 16:25:00,0.67876,0.67881,0.67815,0.67847,287400000.0
2006-06-27 16:30:00,0.67848,0.67878,0.67761,0.67794,743800000.0
2006-06-27 16:35:00,0.6779,0.67849,0.67748,0.6779,302600000.0
2006-06-27 16:40:00,0.67803,0.67848,0.67764,0.67816,408000000.0
2006-06-27 16:45:00,0.67806,0.67873,0.6778,0.67848,546800000.0
2006-06-27 16:50:00,0.67843,0.67887,0.67808,0.67881,533000000.0
2006-06-27 16:55:00,0.67872,0.67939,0.67826,0.67891,610000000.0
2006-06-27 17:00:00,0.67856,0.67908,0.67823,0.6786,709000000.0
2006-06-27 17:05:00,0.67851,0.67936,0.67851,0.67886,485400000.0
2006-06-27 17:10:00,0.67905,0.67944,0.67854,0.67912,539200000.0
2006-06-27 17:15:00,0.67901,0.6794,0.67865,0.67911,509400000.0
2006-06-27 17:20:00,0.67943,0.67944,0.67851,0.67891,286000000.0
2006-06-27 17:25:00,0.67922,0.67935,0.67846,0.67905,345000000.0
2006-06-27 17:30:00,0.67883,0.67935,0.67866,0.67905,464000000.0
2006-06-27 17:35:00,0.67894,0.67985,0.67894,0.6795,815600000.0
2006-06-27 17:40:00,0.67895,0.67951,0.67876,0.67899,302400000.0
2006-06-27 17:45:00,0.67916,0.67952,0.67853,0.67871,644200000.0
2006-06-27 17:50:00,0.67899,0.67909,0.67842,0.67878,473600000.0
2006-06-27 17:55:00,0.67888,0.67941,0.67855,0.67929,855800000.0
2006-06-27 18:00:00,0.6791,0.67942,0.67799,0.67837,590000000.0
2006-06-27 18:05:00,0.67829,0.67889,0.67813,0.67844,986000000.0
2006-06-27 18:10:00,0.67866,0.67889,0.67812,0.67888,273600000.0
2006-06-27 18:15:00,0.67894,0.679,0.67845,0.67869,115200000.0
2006-06-27 18:20:00,0.67873,0.67905,0.6782,0.67854,418000000.0
2006-06-27 18:25:00,0.67873,0.67905,0.67825,0.67895,259200000.0
2006-06-27 18:30:00,0.67853,0.6792,0.67638,0.67894,240000000.0
2006-06-27 18:35:00,0.67855,0.67882,0.67716,0.67835,210800000.0
2006-06-27 18:40:00,0.67828,0.67905,0.67815,0.6787,162600000.0
2006-06-27 18:45:00,0.67868,0.67936,0.67818,0.67872,321400000.0
2006-06-27 18:50:00,0.67923,0.67931,0.67855,0.67905,208400000.0
2006-06-27 18:55:00,0.67886,0.67933,0.67829,0.6788,246600000.0
2006-06-27 19:00:00,0.67904,0.67932,0.67826,0.67862,197200000.0
2006-06-27 19:05:00,0.67812,0.67857,0.67785,0.67848,274000000.0
2006-06-27 19:10:00,0.67817,0.6786,0.67795,0.67829,191400000.0
2006-06-27 19:15:00,0.67817,0.67865,0.67796,0.67804,102400000.0
2006-06-27 19:20:00,0.67818,0.67848,0.67781,0.67831,158800000.0
2006-06-27 19:25:00,0.67796,0.67864,0.6777,0.67835,122000000.0
2006-06-27 19:30:00,0.67815,0.67864,0.67796,0.67803,183400000.0
2006-06-27 19:35:00,0.67851,0.67852,0.67801,0.67846,102800000.0
2006-06-27 19:40:00,0.67808,0.67836,0.67775,0.67781,112000000.0
2006-06-27 19:45:00,0.67832,0.67843,0.6778,0.67789,114600000.0
2006-06-27 19:50:00,0.67797,0.67825,0.67763,0.67803,109200000.0
2006-06-27 19:55:00,0.67784,0.67805,0.67738,0.67775,107200000.0
2006-06-27 20:00:00,0.67753,0.67809,0.67532,0.67739,100800000.0
2006-06-27 20:05:00,0.67772,0.67806,0.67755,0.67757,144000000.0
2006-06-27 20:10:00,0.6777,0.67798,0.67733,0.67746,129600000.0
2006-06-27 20:15:00,0.67772,0.67801,0.67755,0.67793,38400000.0
2006-06-27 20:20:00,0.67785,0.67805,0.67583,0.6779,88000000.0
2006-06-27 20:25:00,0.678,0.67803,0.67756,0.67773,43200000.0
2006-06-27 20:30:00,0.67795,0.67803,0.67736,0.67776,60800000.0
2006-06-27 20:35:00,0.67825,0.67831,0.67678,0.67799,179000000.0
2006-06-27 20:40:00,0.6776,0.67808,0.6776,0.67778,33600000.0
2006-06-27 20:45:00,0.67802,0.67808,0.67763,0.67783,27200000.0
2006-06-27 20:50:00,0.67789,0.67818,0.6757,0.67782,100800000.0
2006-06-27 20:55:00,0.67791,0.67842,0.67769,0.67818,142400000.0
2006-06-27 21:00:00,0.67834,0.6784,0.67778,0.67778,62400000.0
2006-06-27 21:05:00,0.67826,0.67826,0.67771,0.67819,86400000.0
2006-06-27 21:20:00,0.67787,0.67819,0.67778,0.67793,9600000.0
2006-06-27 21:25:00,0.67825,0.67834,0.67783,0.67785,57000000.0
2006-06-27 21:35:00,0.67808,0.67869,0.67783,0.67823,100800000.0
2006-06-27 21:40:00,0.67851,0.67877,0.67811,0.67854,100200000.0
2006-06-27 21:45:00,0.67854,0.67856,0.67796,0.67848,170000000.0
2006-06-27 21:50:00,0.67814,0.67865,0.67803,0.67819,89600000.0
2006-06-27 21:55:00,0.67822,0.67881,0.67675,0.67832,109800000.0
2006-06-27 22:00:00,0.67867,0.67934,0.67838,0.67885,171000000.0
2006-06-27 22:05:00,0.67892,0.6794,0.6788,0.6788,72000000.0
2006-06-27 22:10:00,0.6789,0.67941,0.67776,0.67906,154000000.0
2006-06-27 22:15:00,0.67919,0.67943,0.67568,0.67568,128000000.0
2006-06-27 22:20:00,0.67903,0.67943,0.67865,0.67912,152000000.0
2006-06-27 22:25:00,0.67903,0.67943,0.6789,0.67908,134800000.0
2006-06-27 22:30:00,0.67914,0.67943,0.67877,0.67904,140200000.0
2006-06-27 22:35:00,0.67934,0.67942,0.67883,0.67938,132800000.0
2006-06-27 22:40:00,0.67941,0.67942,0.67885,0.67905,104400000.0
2006-06-27 22:45:00,0.67903,0.67958,0.6788,0.67916,145600000.0
2006-06-27 22:50:00,0.67916,0.67948,0.67889,0.67922,109200000.0
2006-06-27 22:55:00,0.67905,0.67959,0.67897,0.67919,148800000.0
2006-06-27 23:35:00,0.67889,0.67963,0.67802,0.67917,86400000.0
2006-06-27 23:40:00,0.67878,0.67919,0.67844,0.67873,108800000.0
2006-06-27 23:45:00,0.67858,0.67901,0.67802,0.67803,171200000.0
2006-06-27 23:50:00,0.67815,0.67861,0.67814,0.6782,69200000.0
2006-06-27 23:55:00,0.67836,0.67865,0.67777,0.67803,156800000.0
2006-06-28 00:00:00,0.67829,0.67857,0.67783,0.67826,106600000.0
2006-06-28 00:05:00,0.67815,0.67852,0.67784,0.67852,118800000.0
2006-06-28 00:10:00,0.67829,0.67869,0.678,0.67834,72400000.0
2006-06-28 00:15:00,0.67846,0.67855,0.67773,0.67809,129000000.0
2006-06-28 00:20:00,0.67826,0.67858,0.67797,0.67842,126200000.0
2006-06-28 00:25:00,0.67815,0.67865,0.67797,0.67851,148800000.0
2006-06-28 00:30:00,0.67831,0.6787,0.67794,0.67822,140800000.0
2006-06-28 00:35:00,0.6785,0.67878,0.67764,0.67791,148800000.0
2006-06-28 00:40:00,0.67814,0.67841,0.67761,0.67784,132800000.0
2006-06-28 00:45:00,0.67752,0.67752,0.67415,0.67575,168000000.0
2006-06-28 00:50:00,0.6757,0.67608,0.67525,0.67548,158400000.0
2006-06-28 00:55:00,0.67495,0.6752,0.67456,0.675,60200000.0
2006-06-28 01:00:00,0.67499,0.67556,0.67456,0.67544,207200000.0
2006-06-28 01:05:00,0.67528,0.67641,0.67397,0.67617,182800000.0
2006-06-28 01:10:00,0.67568,0.67623,0.67527,0.67568,134400000.0
2006-06-28 01:15:00,0.67526,0.67552,0.6748,0.67498,128000000.0
2006-06-28 01:20:00,0.67445,0.67531,0.67218,0.67502,120000000.0
2006-06-28 01:25:00,0.67533,0.67541,0.67467,0.67493,154400000.0
2006-06-28 01:30:00,0.67506,0.67546,0.67295,0.67469,164600000.0
2006-06-28 01:35:00,0.67467,0.67515,0.67464,0.67515,33600000.0
2006-06-28 01:40:00,0.67495,0.67527,0.67472,0.67492,57600000.0
2006-06-28 01:45:00,0.67499,0.67526,0.67437,0.67499,110400000.0
2006-06-28 01:50:00,0.67495,0.67523,0.67432,0.67489,142400000.0
2006-06-28 01:55:00,0.67491,0.67503,0.67439,0.67452,156800000.0
2006-06-28 02:00:00,0.67492,0.675,0.67436,0.67497,157200000.0
2006-06-28 02:05:00,0.67508,0.67513,0.6746,0.67494,96000000.0
2006-06-28 02:10:00,0.67451,0.67531,0.67451,0.67488,99200000.0
2006-06-28 02:15:00,0.67533,0.67601,0.67491,0.67568,65600000.0
2006-06-28 02:20:00,0.67577,0.67629,0.67548,0.67629,137600000.0
2006-06-28 02:25:00,0.67584,0.67635,0.6752,0.67595,67200000.0
2006-06-28 02:30:00,0.67582,0.6761,0.67541,0.67548,68800000.0
2006-06-28 02:35:00,0.67557,0.67589,0.67534,0.67559,105600000.0
2006-06-28 02:40:00,0.67518,0.67575,0.67328,0.67557,68000000.0
2006-06-28 02:45:00,0.67531,0.67563,0.67448,0.67465,123200000.0
2006-06-28 02:50:00,0.67494,0.676,0.67449,0.67553,141800000.0
2006-06-28 02:55:00,0.67589,0.67623,0.67459,0.67512,158400000.0
2006-06-28 03:00:00,0.67485,0.67571,0.67464,0.67498,130600000.0
2006-06-28 03:05:00,0.6749,0.67517,0.67437,0.6746,130000000.0
2006-06-28 03:10:00,0.67452,0.67484,0.67415,0.67477,166800000.0
2006-06-28 03:15:00,0.67483,0.67494,0.67195,0.67463,163200000.0
2006-06-28 03:20:00,0.67469,0.67534,0.6745,0.67493,163600000.0
2006-06-28 03:25:00,0.6747,0.67523,0.67456,0.67476,105000000.0
2006-06-28 03:30:00,0.67462,0.67495,0.67173,0.67461,157200000.0
2006-06-28 03:35:00,0.67468,0.6754,0.67444,0.67483,186000000.0
2006-06-28 03:40:00,0.67496,0.67522,0.67444,0.6747,120000000.0
2006-06-28 03:45:00,0.67465,0.67563,0.67447,0.67498,104000000.0
2006-06-28 03:50:00,0.67546,0.67563,0.67388,0.67539,156800000.0
2006-06-28 03:55:00,0.67519,0.6755,0.6749,0.6752,47400000.0
2006-06-28 04:00:00,0.67521,0.67558,0.67496,0.67526,33600000.0
2006-06-28 04:05:00,0.67518,0.67584,0.67476,0.67539,81000000.0
2006-06-28 04:10:00,0.67582,0.67582,0.675,0.67546,76800000.0
2006-06-28 04:15:00,0.67531,0.67562,0.67394,0.67517,105000000.0
2006-06-28 04:20:00,0.67529,0.67564,0.6735,0.67557,116200000.0
2006-06-28 04:25:00,0.67543,0.67569,0.67502,0.6752,120400000.0
2006-06-28 04:30:00,0.67537,0.67548,0.67469,0.67504,143400000.0
2006-06-28 04:35:00,0.6753,0.6753,0.67459,0.67492,133200000.0
2006-06-28 04:40:00,0.67486,0.6751,0.67423,0.67496,144000000.0
2006-06-28 04:45:00,0.67473,0.67501,0.6743,0.67434,230800000.0
2006-06-28 04:50:00,0.67449,0.67499,0.6743,0.67481,145400000.0
2006-06-28 04:55:00,0.67446,0.67469,0.67398,0.6743,153400000.0
2006-06-28 05:00:00,0.67403,0.67444,0.67239,0.67425,178000000.0
2006-06-28 05:05:00,0.674,0.67461,0.67368,0.67459,187200000.0
2006-06-28 05:10:00,0.67421,0.6746,0.67371,0.67397,140600000.0
2006-06-28 05:15:00,0.67388,0.67451,0.67388,0.67421,139000000.0
2006-06-28 05:20:00,0.67405,0.6745,0.67394,0.67447,90000000.0
2006-06-28 05:25:00,0.67415,0.67458,0.67361,0.67401,150800000.0
2006-06-28 05:30:00,0.67367,0.67399,0.67317,0.67342,147000000.0
2006-06-28 05:35:00,0.67385,0.67395,0.67319,0.67343,102400000.0
2006-06-28 05:40:00,0.67357,0.67379,0.67011,0.67342,158600000.0
2006-06-28 05:45:00,0.67335,0.67389,0.67304,0.67354,147200000.0
2006-06-28 05:50:00,0.67326,0.67374,0.67231,0.67237,108800000.0
2006-06-28 05:55:00,0.67241,0.6736,0.67239,0.6736,173800000.0
2006-06-28 06:00:00,0.67326,0.67386,0.67283,0.67374,161000000.0
2006-06-28 06:05:00,0.67393,0.67407,0.67317,0.67335,172800000.0
2006-06-28 06:10:00,0.67383,0.67395,0.67335,0.67366,133200000.0
2006-06-28 06:15:00,0.67387,0.67401,0.67341,0.67371,107200000.0
2006-06-28 06:20:00,0.67357,0.67409,0.67345,0.67365,91200000.0
2006-06-28 06:25:00,0.67386,0.67386,0.6734,0.67342,29200000.0
2006-06-28 06:30:00,0.67348,0.67382,0.67303,0.67368,115200000.0
2006-06-28 06:35:00,0.67327,0.67375,0.67313,0.67316,126400000.0
2006-06-28 06:40:00,0.67346,0.67397,0.67316,0.67371,120000000.0
2006-06-28 06:45:00,0.67397,0.67397,0.67345,0.67368,89600000.0
2006-06-28 06:50:00,0.67366,0.67395,0.67345,0.6737,33600000.0
2006-06-28 06:55:00,0.67351,0.67419,0.67351,0.6737,131200000.0
2006-06-28 07:00:00,0.67389,0.67438,0.67365,0.67425,133800000.0
2006-06-28 07:10:00,0.67402,0.67444,0.67393,0.67444,73600000.0
2006-06-28 07:15:00,0.67395,0.67446,0.67389,0.67421,105600000.0
2006-06-28 07:20:00,0.67453,0.67499,0.67406,0.67475,94400000.0
2006-06-28 07:25:00,0.67487,0.67496,0.67406,0.67437,134400000.0
2006-06-28 07:30:00,0.67425,0.67471,0.67408,0.67444,97600000.0
2006-06-28 07:35:00,0.67448,0.67471,0.67402,0.67408,72000000.0
2006-06-28 07:40:00,0.67421,0.67459,0.67387,0.67431,81600000.0
2006-06-28 07:45:00,0.6742,0.67461,0.67393,0.67438,122600000.0
2006-06-28 07:50:00,0.67407,0.67433,0.67206,0.67319,143800000.0
2006-06-28 07:55:00,0.67326,0.67359,0.67288,0.67326,110400000.0
2006-06-28 08:00:00,0.67329,0.67359,0.6728,0.67338,163200000.0
2006-06-28 08:05:00,0.67293,0.67347,0.67099,0.67109,105600000.0
2006-06-28 08:10:00,0.67132,0.67182,0.67057,0.67075,174800000.0
2006-06-28 08:15:00,0.67044,0.67079,0.66923,0.66985,172800000.0
2006-06-28 08:20:00,0.67037,0.67051,0.66797,0.67014,211200000.0
2006-06-28 08:25:00,0.67057,0.67084,0.66935,0.66978,176000000.0
2006-06-28 08:30:00,0.66943,0.67031,0.66927,0.66985,207200000.0
2006-06-28 08:35:00,0.66959,0.66998,0.66906,0.66937,192400000.0
2006-06-28 08:40:00,0.66936,0.66964,0.66858,0.66891,185000000.0
2006-06-28 08:45:00,0.66887,0.66969,0.66866,0.66898,172200000.0
2006-06-28 08:50:00,0.66929,0.66989,0.66766,0.66945,174200000.0
2006-06-28 08:55:00,0.66929,0.67003,0.66916,0.66973,144400000.0
2006-06-28 09:00:00,0.66969,0.6703,0.66919,0.66934,195200000.0
2006-06-28 09:05:00,0.66946,0.66981,0.66869,0.66894,161000000.0
2006-06-28 09:10:00,0.66885,0.66944,0.66819,0.6692,187200000.0
2006-06-28 09:15:00,0.66901,0.66938,0.6686,0.66896,163200000.0
2006-06-28 09:20:00,0.66878,0.66924,0.6685,0.66905,139200000.0
2006-06-28 09:25:00,0.66892,0.66945,0.66853,0.66936,181200000.0
2006-06-28 09:30:00,0.66931,0.66994,0.66905,0.66978,202000000.0
2006-06-28 09:35:00,0.66941,0.66965,0.66845,0.66859,137600000.0
2006-06-28 09:40:00,0.66863,0.6687,0.66614,0.66844,209600000.0
2006-06-28 09:45:00,0.66815,0.66843,0.66715,0.66736,197200000.0
2006-06-28 09:50:00,0.66726,0.66777,0.66695,0.66752,178000000.0
2006-06-28 09:55:00,0.66754,0.66908,0.66728,0.66873,179000000.0
2006-06-28 10:00:00,0.66922,0.66924,0.66821,0.669,211000000.0
2006-06-28 10:05:00,0.66897,0.66897,0.66719,0.66719,215800000.0
2006-06-28 10:10:00,0.66817,0.66853,0.66762,0.6685,206400000.0
2006-06-28 10:15:00,0.66815,0.66853,0.66777,0.66824,125200000.0
2006-06-28 10:20:00,0.66829,0.66903,0.66734,0.66898,167400000.0
2006-06-28 10:25:00,0.6685,0.66904,0.6683,0.6687,142800000.0
2006-06-28 10:30:00,0.6687,0.66896,0.66744,0.6684,211200000.0
2006-06-28 10:35:00,0.66852,0.66922,0.66836,0.66898,156600000.0
2006-06-28 10:40:00,0.66854,0.6693,0.66799,0.66888,197600000.0
2006-06-28 10:45:00,0.66901,0.66972,0.66855,0.66912,206400000.0
2006-06-28 10:50:00,0.66893,0.6696,0.66887,0.6693,202000000.0
2006-06-28 10:55:00,0.66881,0.66953,0.66881,0.66921,168400000.0
2006-06-28 11:00:00,0.66945,0.6696,0.66885,0.66937,187200000.0
2006-06-28 11:05:00,0.6694,0.66986,0.66746,0.66959,200400000.0
2006-06-28 11:10:00,0.66986,0.67006,0.66942,0.66997,206800000.0
2006-06-28 11:15:00,0.66966,0.67015,0.66948,0.66985,134400000.0
2006-06-28 11:20:00,0.66952,0.67021,0.66935,0.66959,159200000.0
2006-06-28 11:25:00,0.66944,0.66969,0.66878,0.66899,170600000.0
2006-06-28 11:30:00,0.66895,0.66947,0.66882,0.6692,120000000.0
2006-06-28 11:35:00,0.66924,0.66954,0.66868,0.66936,153600000.0
2006-06-28 11:40:00,0.66923,0.66974,0.66856,0.66908,126400000.0
2006-06-28 11:45:00,0.66965,0.66994,0.66896,0.66968,196200000.0
2006-06-28 11:50:00,0.6697,0.66993,0.66717,0.66939,193600000.0
2006-06-28 11:55:00,0.66905,0.66966,0.6688,0.66963,178400000.0
2006-06-28 12:00:00,0.66969,0.67003,0.6678,0.66949,225400000.0
2006-06-28 12:05:00,0.66992,0.67005,0.6693,0.6698,196800000.0
2006-06-28 12:10:00,0.6698,0.67008,0.66932,0.66961,153600000.0
2006-06-28 12:15:00,0.66983,0.67027,0.66936,0.67021,220800000.0
2006-06-28 12:20:00,0.66979,0.67032,0.66719,0.66984,201600000.0
2006-06-28 12:25:00,0.67008,0.67018,0.66824,0.66994,181200000.0
2006-06-28 12:30:00,0.66986,0.67007,0.66913,0.66939,187200000.0
2006-06-28 12:35:00,0.66961,0.66975,0.66912,0.66942,202000000.0
2006-06-28 12:40:00,0.66918,0.66979,0.66907,0.66935,163000000.0
2006-06-28 12:45:00,0.66946,0.66962,0.66889,0.66939,110400000.0
2006-06-28 12:50:00,0.66952,0.67013,0.66923,0.67001,133800000.0
2006-06-28 12:55:00,0.66971,0.67038,0.66953,0.67038,171200000.0
2006-06-28 13:00:00,0.67041,0.67053,0.66903,0.67022,180200000.0
2006-06-28 13:05:00,0.67021,0.67027,0.66948,0.66964,160000000.0
2006-06-28 13:10:00,0.67009,0.67032,0.66943,0.66986,158400000.0
2006-06-28 13:15:00,0.66962,0.6702,0.66958,0.66986,159400000.0
2006-06-28 13:20:00,0.67006,0.67053,0.66946,0.67026,187200000.0
2006-06-28 13:25:00,0.67031,0.67083,0.66989,0.67056,158400000.0
2006-06-28 13:30:00,0.67055,0.67108,0.67012,0.67088,195200000.0
2006-06-28 13:35:00,0.67055,0.67082,0.66975,0.6701,205200000.0
2006-06-28 13:40:00,0.67014,0.67039,0.66977,0.67014,119400000.0
2006-06-28 13:45:00,0.66984,0.67011,0.66908,0.66986,396000000.0
2006-06-28 13:50:00,0.66969,0.66993,0.66754,0.66973,293000000.0
2006-06-28 13:55:00,0.66959,0.66989,0.66924,0.66979,168400000.0
2006-06-28 14:00:00,0.66961,0.66991,0.66851,0.66869,229600000.0
2006-06-28 14:05:00,0.66876,0.66909,0.6681,0.66836,244800000.0
2006-06-28 14:10:00,0.66797,0.66898,0.66796,0.66839,288800000.0
2006-06-28 14:15:00,0.66882,0.66887,0.66804,0.66853,264000000.0
2006-06-28 14:20:00,0.66841,0.66869,0.66691,0.66792,250000000.0
2006-06-28 14:25:00,0.66783,0.66819,0.66649,0.66714,617200000.0
2006-06-28 14:30:00,0.66738,0.66763,0.66653,0.66761,270800000.0
2006-06-28 14:35:00,0.6675,0.66812,0.66684,0.66809,371400000.0
2006-06-28 14:40:00,0.66734,0.66789,0.66713,0.66752,483800000.0
2006-06-28 14:45:00,0.66733,0.66803,0.66731,0.66776,297600000.0
2006-06-28 14:50:00,0.66773,0.66798,0.66717,0.66757,360800000.0
2006-06-28 14:55:00,0.66732,0.66785,0.66705,0.66754,262800000.0
2006-06-28 15:00:00,0.66744,0.66796,0.66712,0.66727,324800000.0
2006-06-28 15:05:00,0.66757,0.66857,0.66715,0.66828,243200000.0
2006-06-28 15:10:00,0.66816,0.6688,0.66787,0.66829,450400000.0
2006-06-28 15:15:00,0.66802,0.66854,0.6659,0.66833,236800000.0
2006-06-28 15:20:00,0.66798,0.66876,0.66773,0.66862,337600000.0
2006-06-28 15:25:00,0.6683,0.66912,0.66669,0.66912,411000000.0
2006-06-28 15:30:00,0.66661,0.669,0.66503,0.6682,410000000.0
2006-06-28 15:35:00,0.66848,0.66888,0.66709,0.66731,432200000.0
2006-06-28 15:40:00,0.6669,0.66761,0.66668,0.66687,289600000.0
2006-06-28 15:45:00,0.66695,0.66718,0.66647,0.6668,365200000.0
2006-06-28 15:50:00,0.66656,0.66683,0.66586,0.66659,355400000.0
2006-06-28 15:55:00,0.66693,0.66747,0.66677,0.66687,273000000.0
2006-06-28 16:00:00,0.66693,0.66735,0.66668,0.66674,494400000.0
2006-06-28 16:05:00,0.66668,0.66771,0.66668,0.66719,565800000.0
2006-06-28 16:10:00,0.6675,0.66771,0.66571,0.66664,425400000.0
2006-06-28 16:15:00,0.66644,0.66731,0.66625,0.66648,397600000.0
2006-06-28 16:20:00,0.66648,0.6674,0.66645,0.66678,399000000.0
2006-06-28 16:25:00,0.66704,0.66742,0.66661,0.66726,286800000.0
2006-06-28 16:30:00,0.66679,0.66734,0.66659,0.66712,744200000.0
2006-06-28 16:35:00,0.66717,0.66786,0.66676,0.66751,547200000.0
2006-06-28 16:40:00,0.66743,0.66817,0.66708,0.66806,407400000.0
2006-06-28 16:45:00,0.6677,0.668,0.66693,0.6671,777800000.0
2006-06-28 16:50:00,0.66738,0.66769,0.66691,0.66762,594800000.0
2006-06-28 16:55:00,0.66738,0.66794,0.66706,0.66794,599600000.0
2006-06-28 17:00:00,0.66742,0.66787,0.66689,0.66707,723800000.0
2006-06-28 17:05:00,0.66696,0.66787,0.66696,0.66787,504600000.0
2006-06-28 17:10:00,0.6677,0.66795,0.66722,0.66722,539400000.0
2006-06-28 17:15:00,0.66755,0.66794,0.66728,0.66749,403600000.0
2006-06-28 17:20:00,0.66745,0.66776,0.66708,0.66735,201600000.0
2006-06-28 17:25:00,0.66732,0.66769,0.66706,0.6676,259200000.0
2006-06-28 17:30:00,0.66735,0.66763,0.66667,0.66694,475000000.0
2006-06-28 17:35:00,0.66677,0.66741,0.66669,0.66726,815600000.0
2006-06-28 17:40:00,0.66693,0.66739,0.66671,0.66714,370600000.0
2006-06-28 17:45:00,0.66678,0.66992,0.66678,0.66992,657200000.0
2006-06-28 17:50:00,0.66965,0.66999,0.66899,0.66945,455200000.0
2006-06-28 17:55:00,0.66929,0.66954,0.66869,0.66915,857800000.0
2006-06-28 18:00:00,0.66957,0.67004,0.66797,0.66827,585600000.0
2006-06-28 18:05:00,0.66821,0.66872,0.66781,0.66813,983800000.0
2006-06-28 18:10:00,0.66812,0.66924,0.6679,0.66901,230400000.0
2006-06-28 18:15:00,0.669,0.67003,0.66888,0.66939,350800000.0
2006-06-28 18:20:00,0.66924,0.67,0.6691,0.66932,470200000.0
2006-06-28 18:25:00,0.6695,0.67001,0.66889,0.66947,335400000.0
2006-06-28 18:30:00,0.66922,0.66929,0.666,0.66853,244800000.0
2006-06-28 18:35:00,0.6685,0.66897,0.6684,0.66897,110200000.0
2006-06-28 20:25:00,0.66882,0.66935,0.66784,0.66935,106000000.0
2006-06-28 20:30:00,0.66899,0.66958,0.66871,0.66958,158400000.0
2006-06-28 20:35:00,0.66939,0.66965,0.66914,0.66932,28800000.0
2006-06-28 20:40:00,0.66956,0.66965,0.66903,0.66954,105600000.0
2006-06-28 20:45:00,0.66903,0.66953,0.66873,0.669,81600000.0
2006-06-28 20:50:00,0.66934,0.66962,0.6678,0.66875,177600000.0
2006-06-28 20:55:00,0.66893,0.66928,0.66863,0.66885,172200000.0
2006-06-28 21:00:00,0.6686,0.66924,0.6686,0.66875,56000000.0
2006-06-28 21:05:00,0.6689,0.6693,0.66873,0.66919,154400000.0
2006-06-28 21:10:00,0.66918,0.66923,0.66871,0.66915,51600000.0
2006-06-28 21:15:00,0.66888,0.66924,0.66833,0.66919,68200000.0
2006-06-28 21:20:00,0.66879,0.66932,0.66868,0.66887,99600000.0
2006-06-28 21:25:00,0.66885,0.66932,0.66879,0.66906,67200000.0
2006-06-28 21:30:00,0.66932,0.66958,0.66892,0.6692,150800000.0
2006-06-28 21:35:00,0.66911,0.66948,0.66894,0.66921,101200000.0
2006-06-28 21:45:00,0.66895,0.66941,0.6689,0.66901,32000000.0
2006-06-28 21:55:00,0.66886,0.66941,0.66695,0.66912,98400000.0
2006-06-28 22:00:00,0.66891,0.66919,0.66854,0.66906,91200000.0
2006-06-28 22:05:00,0.66844,0.66917,0.66844,0.6688,130000000.0
2006-06-28 22:10:00,0.66912,0.66929,0.66861,0.66869,126400000.0
2006-06-28 22:15:00,0.66903,0.66928,0.66873,0.66919,33000000.0
2006-06-28 22:20:00,0.66897,0.66921,0.66867,0.66873,73600000.0
2006-06-28 22:30:00,0.6686,0.66933,0.66841,0.66906,67200000.0
2006-06-28 22:35:00,0.669,0.66929,0.66879,0.6689,56000000.0
2006-06-28 22:40:00,0.66902,0.66962,0.66874,0.66909,176000000.0
2006-06-28 22:45:00,0.66932,0.6696,0.66903,0.66922,110400000.0
2006-06-28 22:50:00,0.66922,0.6699,0.66914,0.66922,172200000.0
2006-06-28 22:55:00,0.66952,0.66978,0.6693,0.66966,52800000.0
2006-06-28 23:30:00,0.66964,0.6697,0.66889,0.66897,116800000.0
2006-06-28 23:35:00,0.66904,0.6695,0.66774,0.66935,65600000.0
2006-06-28 23:45:00,0.66908,0.66937,0.66883,0.66907,86800000.0
2006-06-28 23:50:00,0.66903,0.66903,0.66794,0.66812,27200000.0
2006-06-28 23:55:00,0.66865,0.66921,0.66821,0.66843,168000000.0
2006-06-29 00:00:00,0.66859,0.66893,0.66818,0.66864,145000000.0
2006-06-29 00:05:00,0.66874,0.66882,0.66826,0.66872,158400000.0
2006-06-29 00:10:00,0.66822,0.66878,0.66795,0.66817,134400000.0
2006-06-29 00:15:00,0.66801,0.66869,0.66782,0.66839,148800000.0
2006-06-29 00:20:00,0.66878,0.66878,0.66818,0.66841,66000000.0
2006-06-29 00:25:00,0.66845,0.66899,0.66842,0.66881,124800000.0
2006-06-29 00:30:00,0.66831,0.66878,0.66827,0.66833,80000000.0
2006-06-29 00:35:00,0.66882,0.66882,0.66836,0.66876,29200000.0
2006-06-29 00:50:00,0.66852,0.66882,0.66824,0.66882,24000000.0
2006-06-29 00:55:00,0.66885,0.66885,0.66795,0.66806,94800000.0
2006-06-29 01:00:00,0.66785,0.66846,0.6676,0.66818,130000000.0
2006-06-29 01:05:00,0.66815,0.66849,0.66751,0.66805,143200000.0
2006-06-29 01:10:00,0.6681,0.66835,0.66735,0.66752,173800000.0
2006-06-29 01:15:00,0.6674,0.66805,0.66728,0.66805,112400000.0
2006-06-29 01:20:00,0.66795,0.66851,0.66766,0.66824,118400000.0
2006-06-29 01:25:00,0.6681,0.66862,0.6681,0.66862,52800000.0
2006-06-29 01:30:00,0.66815,0.66868,0.66664,0.66843,85200000.0
2006-06-29 01:35:00,0.66833,0.66881,0.6681,0.66847,115600000.0
2006-06-29 01:40:00,0.66867,0.669,0.66835,0.66851,107600000.0
2006-06-29 01:45:00,0.66836,0.66899,0.66824,0.66876,94400000.0
2006-06-29 01:50:00,0.66872,0.66897,0.66717,0.66884,139000000.0
2006-06-29 01:55:00,0.66875,0.66939,0.66844,0.66898,131200000.0
2006-06-29 02:00:00,0.66926,0.6695,0.66873,0.6689,123600000.0
2006-06-29 02:05:00,0.66916,0.6696,0.66878,0.66934,163200000.0
2006-06-29 02:10:00,0.66935,0.66986,0.66885,0.66892,147600000.0
2006-06-29 02:15:00,0.66929,0.66929,0.6685,0.6685,134400000.0
2006-06-29 02:20:00,0.66885,0.66909,0.66836,0.66909,91200000.0
2006-06-29 02:25:00,0.6686,0.66903,0.66824,0.6685,103400000.0
2006-06-29 02:30:00,0.66856,0.66909,0.66828,0.66909,157800000.0
2006-06-29 02:35:00,0.66888,0.66924,0.66854,0.66897,114000000.0
2006-06-29 02:40:00,0.6682,0.669,0.66536,0.66871,107600000.0
2006-06-29 02:45:00,0.66891,0.6691,0.66803,0.66883,104000000.0
2006-06-29 02:50:00,0.66884,0.66918,0.66843,0.66876,81600000.0
2006-06-29 02:55:00,0.66879,0.66916,0.6686,0.66893,163200000.0
2006-06-29 03:00:00,0.66883,0.6691,0.66825,0.66849,165800000.0
2006-06-29 03:05:00,0.66847,0.66876,0.66795,0.66824,91200000.0
2006-06-29 03:10:00,0.66804,0.66864,0.66801,0.66834,189200000.0
2006-06-29 03:15:00,0.66822,0.66859,0.66791,0.66811,92800000.0
2006-06-29 03:20:00,0.66809,0.66871,0.668,0.66814,171200000.0
2006-06-29 03:25:00,0.66838,0.66871,0.66786,0.66837,144000000.0
2006-06-29 03:30:00,0.66822,0.66924,0.66611,0.66879,92800000.0
2006-06-29 03:35:00,0.66899,0.66952,0.66866,0.66904,140800000.0
2006-06-29 03:40:00,0.66933,0.66966,0.66892,0.6692,145600000.0
2006-06-29 03:45:00,0.66914,0.66956,0.66902,0.66906,120000000.0
2006-06-29 03:50:00,0.66951,0.66951,0.66771,0.66941,177600000.0
2006-06-29 03:55:00,0.66916,0.66949,0.66869,0.66898,201000000.0
2006-06-29 04:00:00,0.66937,0.66956,0.66893,0.66904,54400000.0
2006-06-29 04:05:00,0.66884,0.66938,0.66865,0.66878,88000000.0
2006-06-29 04:10:00,0.66924,0.66924,0.66867,0.66886,42600000.0
2006-06-29 04:15:00,0.66821,0.66937,0.66821,0.66914,55800000.0
2006-06-29 04:20:00,0.66898,0.66928,0.66874,0.66895,24000000.0
2006-06-29 04:25:00,0.66902,0.66945,0.66878,0.66911,76800000.0
2006-06-29 04:30:00,0.66913,0.66942,0.66888,0.66909,91200000.0
2006-06-29 04:35:00,0.66909,0.66935,0.66886,0.66905,28800000.0
2006-06-29 04:45:00,0.66928,0.66928,0.66865,0.66873,179200000.0
2006-06-29 04:50:00,0.66881,0.66926,0.66872,0.66878,49600000.0
2006-06-29 04:55:00,0.66897,0.66935,0.66877,0.66909,43200000.0
2006-06-29 05:00:00,0.66915,0.66952,0.6673,0.66917,101200000.0
2006-06-29 05:05:00,0.66914,0.66955,0.66879,0.66896,109600000.0
2006-06-29 05:10:00,0.66903,0.6694,0.66864,0.66884,129000000.0
2006-06-29 05:15:00,0.66915,0.66948,0.66873,0.66941,92800000.0
2006-06-29 05:20:00,0.66889,0.66944,0.66808,0.66915,57600000.0
2006-06-29 05:25:00,0.66902,0.6694,0.66862,0.66899,142400000.0
2006-06-29 05:30:00,0.66861,0.66942,0.66851,0.66933,91600000.0
2006-06-29 05:35:00,0.66905,0.6694,0.66874,0.66911,188800000.0
2006-06-29 05:40:00,0.66919,0.66962,0.667,0.6692,139200000.0
2006-06-29 05:45:00,0.66894,0.66941,0.66883,0.66936,107200000.0
2006-06-29 05:50:00,0.66902,0.66941,0.66879,0.66934,113600000.0
2006-06-29 05:55:00,0.66889,0.66936,0.66881,0.66931,77800000.0
2006-06-29 06:00:00,0.66908,0.66947,0.66886,0.66931,67200000.0
2006-06-29 06:05:00,0.66919,0.66954,0.66895,0.66923,108800000.0
2006-06-29 06:10:00,0.66938,0.66938,0.66882,0.66882,81600000.0
2006-06-29 06:15:00,0.66913,0.66938,0.66878,0.66908,70400000.0
2006-06-29 06:20:00,0.66893,0.66926,0.66849,0.66853,148800000.0
2006-06-29 06:25:00,0.66851,0.66897,0.66799,0.66805,118800000.0
2006-06-29 06:30:00,0.66774,0.66829,0.66762,0.66798,132800000.0
2006-06-29 06:35:00,0.66819,0.66865,0.66793,0.66814,125200000.0
2006-06-29 06:40:00,0.66844,0.66844,0.6678,0.6681,100800000.0
2006-06-29 06:45:00,0.66809,0.66819,0.66717,0.66737,156800000.0
2006-06-29 06:50:00,0.66735,0.66795,0.66713,0.66744,182400000.0
2006-06-29 06:55:00,0.66737,0.66826,0.66717,0.66798,150400000.0
2006-06-29 07:05:00,0.66792,0.66842,0.66787,0.66793,148800000.0
2006-06-29 07:10:00,0.6681,0.66867,0.66797,0.66844,174400000.0
2006-06-29 07:15:00,0.66844,0.66874,0.66791,0.66842,142800000.0
2006-06-29 07:20:00,0.66844,0.66865,0.6669,0.66836,135800000.0
2006-06-29 07:25:00,0.66788,0.66845,0.66774,0.66799,107600000.0
2006-06-29 07:30:00,0.66792,0.66814,0.66774,0.66785,33600000.0
2006-06-29 07:35:00,0.6682,0.66828,0.66765,0.66813,91200000.0
2006-06-29 07:40:00,0.66778,0.6681,0.66709,0.66753,128800000.0
2006-06-29 07:45:00,0.66748,0.66753,0.66633,0.66658,129000000.0
2006-06-29 07:50:00,0.6668,0.6677,0.66541,0.66687,225600000.0
2006-06-29 07:55:00,0.66717,0.66762,0.66698,0.6671,147000000.0
2006-06-29 08:00:00,0.66685,0.66786,0.66685,0.66757,172200000.0
2006-06-29 08:05:00,0.66762,0.66774,0.6661,0.66741,171600000.0
2006-06-29 08:10:00,0.66739,0.66739,0.66678,0.6672,166400000.0
2006-06-29 08:15:00,0.66683,0.66759,0.66681,0.66736,110400000.0
2006-06-29 08:20:00,0.66714,0.66758,0.66544,0.66701,172800000.0
2006-06-29 08:25:00,0.66728,0.66728,0.66656,0.66693,172800000.0
2006-06-29 08:30:00,0.6671,0.66732,0.66667,0.66732,124800000.0
2006-06-29 08:35:00,0.66728,0.66753,0.66683,0.66723,192400000.0
2006-06-29 08:40:00,0.66764,0.66779,0.66692,0.66705,146600000.0
2006-06-29 08:45:00,0.6673,0.66744,0.66681,0.66684,105600000.0
2006-06-29 08:50:00,0.66686,0.6675,0.66443,0.66724,125800000.0
2006-06-29 08:55:00,0.667,0.66744,0.66692,0.66701,77800000.0
2006-06-29 09:00:00,0.66729,0.66731,0.66649,0.66684,147600000.0
2006-06-29 09:05:00,0.66696,0.66779,0.66609,0.66779,130600000.0
2006-06-29 09:10:00,0.66759,0.66787,0.66718,0.66742,187200000.0
2006-06-29 09:15:00,0.66718,0.6678,0.66518,0.6674,113600000.0
2006-06-29 09:20:00,0.66702,0.66775,0.66692,0.66745,139400000.0
2006-06-29 09:25:00,0.6673,0.66779,0.66703,0.6677,72400000.0
2006-06-29 09:30:00,0.66754,0.6678,0.6671,0.66741,162600000.0
2006-06-29 09:35:00,0.66735,0.66768,0.66669,0.66767,105600000.0
2006-06-29 09:40:00,0.66718,0.66766,0.66536,0.66759,38400000.0
2006-06-29 09:45:00,0.66749,0.66767,0.66698,0.66737,110400000.0
2006-06-29 09:50:00,0.66741,0.66769,0.66672,0.66702,144000000.0
2006-06-29 09:55:00,0.66705,0.66747,0.66662,0.6667,158800000.0
2006-06-29 10:00:00,0.66698,0.66748,0.66677,0.66729,212000000.0
2006-06-29 10:05:00,0.66708,0.66733,0.66618,0.66631,187400000.0
2006-06-29 10:10:00,0.66708,0.66745,0.66667,0.6672,162600000.0
2006-06-29 10:15:00,0.66723,0.66761,0.66695,0.66711,158400000.0
2006-06-29 10:20:00,0.66694,0.6679,0.66547,0.66781,202000000.0
2006-06-29 10:25:00,0.66753,0.66824,0.66734,0.66773,192000000.0
2006-06-29 10:30:00,0.66712,0.66785,0.66645,0.66751,211600000.0
2006-06-29 10:35:00,0.66732,0.66796,0.66718,0.6674,192400000.0
2006-06-29 10:40:00,0.66771,0.66778,0.66719,0.66739,134800000.0
2006-06-29 10:45:00,0.66756,0.66772,0.66688,0.66731,168800000.0
2006-06-29 10:50:00,0.66748,0.66763,0.66694,0.66737,168000000.0
2006-06-29 10:55:00,0.66738,0.66763,0.66673,0.667,133800000.0
2006-06-29 11:00:00,0.66715,0.66747,0.66636,0.66643,149200000.0
2006-06-29 11:05:00,0.66651,0.66708,0.66539,0.66636,196200000.0
2006-06-29 11:10:00,0.66683,0.66698,0.66641,0.66697,86400000.0
2006-06-29 11:15:00,0.66693,0.66709,0.6664,0.66669,158200000.0
2006-06-29 11:20:00,0.66654,0.66707,0.66589,0.66608,196800000.0
2006-06-29 11:25:00,0.66635,0.66667,0.66599,0.66614,106000000.0
2006-06-29 11:30:00,0.66636,0.66662,0.66588,0.66636,133800000.0
2006-06-29 11:35:00,0.66614,0.66643,0.66576,0.66598,81000000.0
2006-06-29 11:40:00,0.66625,0.66632,0.66459,0.66551,88400000.0
2006-06-29 11:45:00,0.66525,0.66591,0.66494,0.66536,125200000.0
2006-06-29 11:50:00,0.66583,0.66583,0.66273,0.66503,177600000.0
2006-06-29 11:55:00,0.6651,0.6659,0.66478,0.66565,177400000.0
2006-06-29 12:00:00,0.66591,0.66601,0.66453,0.6652,225600000.0
2006-06-29 12:05:00,0.66533,0.66542,0.6647,0.66504,124200000.0
2006-06-29 12:10:00,0.66527,0.66548,0.66483,0.66538,114600000.0
2006-06-29 12:15:00,0.6654,0.66558,0.66487,0.66494,186000000.0
2006-06-29 12:20:00,0.66498,0.66636,0.66418,0.66596,196800000.0
2006-06-29 12:25:00,0.66613,0.6665,0.66412,0.66616,144000000.0
2006-06-29 12:30:00,0.66614,0.66646,0.66575,0.66599,187200000.0
2006-06-29 12:35:00,0.66622,0.66622,0.66548,0.66595,161000000.0
2006-06-29 12:40:00,0.66576,0.66643,0.66528,0.66617,215400000.0
2006-06-29 12:45:00,0.66607,0.66614,0.66547,0.66593,196800000.0
2006-06-29 12:50:00,0.66546,0.6662,0.66528,0.66593,124800000.0
2006-06-29 12:55:00,0.66562,0.66644,0.66538,0.66618,166400000.0
2006-06-29 13:00:00,0.66606,0.66644,0.66525,0.66644,110400000.0
2006-06-29 13:05:00,0.66618,0.6667,0.66558,0.66614,143800000.0
2006-06-29 13:10:00,0.66619,0.66631,0.66534,0.66554,159400000.0
2006-06-29 13:15:00,0.66556,0.6661,0.66529,0.66559,162000000.0
2006-06-29 13:20:00,0.66548,0.66623,0.66547,0.66573,187600000.0
2006-06-29 13:25:00,0.66586,0.66609,0.66535,0.66582,157800000.0
2006-06-29 13:30:00,0.66595,0.6665,0.66528,0.66591,115000000.0
2006-06-29 13:35:00,0.66636,0.66672,0.66584,0.66641,206200000.0
2006-06-29 13:40:00,0.66639,0.6664,0.66536,0.66591,205800000.0
2006-06-29 13:45:00,0.66566,0.66614,0.66502,0.66613,355200000.0
2006-06-29 13:50:00,0.66583,0.6661,0.66291,0.66579,292200000.0
2006-06-29 13:55:00,0.66534,0.66582,0.66493,0.66501,119400000.0
2006-06-29 14:00:00,0.66493,0.66572,0.66469,0.66498,225000000.0
2006-06-29 14:05:00,0.66446,0.66512,0.66429,0.6646,244200000.0
2006-06-29 14:10:00,0.66483,0.66486,0.66391,0.66424,288200000.0
2006-06-29 14:15:00,0.66445,0.66494,0.66391,0.66466,264400000.0
2006-06-29 14:20:00,0.66466,0.66497,0.66408,0.66451,280000000.0
2006-06-29 14:25:00,0.66451,0.6651,0.66419,0.66437,620000000.0
2006-06-29 14:30:00,0.66478,0.66516,0.66436,0.66442,244800000.0
2006-06-29 14:35:00,0.6645,0.66564,0.66447,0.66493,369400000.0
2006-06-29 14:40:00,0.66536,0.66536,0.66374,0.66392,485600000.0
2006-06-29 14:45:00,0.66395,0.66449,0.66339,0.66371,297600000.0
2006-06-29 14:50:00,0.66388,0.66433,0.66303,0.66348,348800000.0
2006-06-29 14:55:00,0.66336,0.66396,0.66275,0.66376,264000000.0
2006-06-29 15:00:00,0.66358,0.66392,0.6628,0.66364,325800000.0
2006-06-29 15:05:00,0.66373,0.66438,0.66351,0.66376,235200000.0
2006-06-29 15:10:00,0.6637,0.66415,0.6629,0.66328,449800000.0
2006-06-29 15:15:00,0.66328,0.66331,0.66076,0.66236,225000000.0
2006-06-29 15:20:00,0.66284,0.66309,0.66247,0.66305,320400000.0
2006-06-29 15:25:00,0.66306,0.66408,0.66142,0.66404,412800000.0
2006-06-29 15:30:00,0.66368,0.66399,0.66303,0.66336,190800000.0
2006-06-29 15:35:00,0.6628,0.66361,0.66264,0.66326,393800000.0
2006-06-29 15:40:00,0.66333,0.66338,0.66237,0.66296,294800000.0
2006-06-29 15:45:00,0.66297,0.66348,0.66261,0.66309,373200000.0
2006-06-29 15:50:00,0.66308,0.66359,0.66286,0.6632,354600000.0
2006-06-29 15:55:00,0.66287,0.6634,0.66261,0.66324,272800000.0
2006-06-29 16:00:00,0.66266,0.66303,0.66195,0.66263,494200000.0
2006-06-29 16:05:00,0.66261,0.66317,0.66239,0.66277,566800000.0
2006-06-29 16:10:00,0.66293,0.66311,0.66163,0.66264,360200000.0
2006-06-29 16:15:00,0.66312,0.66321,0.66194,0.66248,398400000.0
2006-06-29 16:20:00,0.66292,0.66298,0.66165,0.66217,404200000.0
2006-06-29 16:25:00,0.66207,0.6624,0.66156,0.6618,288000000.0
2006-06-29 16:30:00,0.66201,0.66277,0.66186,0.66233,743600000.0
2006-06-29 16:35:00,0.66247,0.66272,0.66188,0.66259,513200000.0
2006-06-29 16:40:00,0.66219,0.66342,0.66214,0.6631,409200000.0
2006-06-29 16:45:00,0.66281,0.66351,0.6627,0.66333,647400000.0
2006-06-29 16:50:00,0.66303,0.66335,0.66271,0.66334,593000000.0
2006-06-29 16:55:00,0.6636,0.66398,0.66318,0.66368,577200000.0
2006-06-29 17:00:00,0.66343,0.66387,0.66305,0.66354,392200000.0
2006-06-29 17:05:00,0.66366,0.66369,0.66293,0.66313,322000000.0
2006-06-29 17:10:00,0.66313,0.66354,0.66272,0.66328,541600000.0
2006-06-29 17:15:00,0.66336,0.66385,0.66312,0.66335,400400000.0
2006-06-29 17:20:00,0.66357,0.66387,0.66311,0.66355,288000000.0
2006-06-29 17:25:00,0.66365,0.66403,0.66332,0.66375,412600000.0
2006-06-29 17:30:00,0.66366,0.66449,0.66352,0.66427,451000000.0
2006-06-29 17:35:00,0.66427,0.66427,0.66353,0.66401,474400000.0
2006-06-29 17:40:00,0.66403,0.66413,0.66283,0.66298,369400000.0
2006-06-29 17:45:00,0.66304,0.66375,0.66273,0.6629,622000000.0
2006-06-29 17:50:00,0.66319,0.66342,0.66238,0.66284,474400000.0
2006-06-29 17:55:00,0.66273,0.66423,0.66235,0.66388,860000000.0
2006-06-29 18:00:00,0.66411,0.66465,0.6636,0.66413,597200000.0
2006-06-29 18:05:00,0.66392,0.66427,0.66361,0.66394,981200000.0
2006-06-29 18:10:00,0.66394,0.66425,0.66372,0.66418,182400000.0
2006-06-29 18:15:00,0.66385,0.66433,0.66373,0.66409,68800000.0
2006-06-29 18:20:00,0.66426,0.66432,0.66342,0.66381,379000000.0
2006-06-29 18:25:00,0.66401,0.66437,0.66329,0.66422,323200000.0
2006-06-29 18:30:00,0.66417,0.6644,0.6615,0.66423,239400000.0
2006-06-29 18:35:00,0.66377,0.66491,0.6634,0.66491,297400000.0
2006-06-29 18:40:00,0.66476,0.66485,0.6641,0.66439,153600000.0
2006-06-29 18:45:00,0.66426,0.66538,0.66406,0.66498,355600000.0
2006-06-29 18:50:00,0.665,0.66527,0.66426,0.66472,205800000.0
2006-06-29 18:55:00,0.66449,0.6648,0.66397,0.66446,256800000.0
2006-06-29 19:00:00,0.66467,0.66504,0.66442,0.6647,196800000.0
2006-06-29 19:05:00,0.66446,0.66519,0.66446,0.66493,335600000.0
2006-06-29 19:10:00,0.66494,0.66521,0.6647,0.6649,48000000.0
2006-06-29 19:15:00,0.66515,0.66515,0.6645,0.66455,83200000.0
2006-06-29 19:20:00,0.66492,0.66536,0.66449,0.66499,138600000.0
2006-06-29 19:25:00,0.66491,0.66557,0.66488,0.6653,126400000.0
2006-06-29 19:30:00,0.66525,0.66576,0.66419,0.66553,203600000.0
2006-06-29 19:35:00,0.66561,0.66588,0.66508,0.66539,172200000.0
2006-06-29 19:40:00,0.66526,0.66554,0.66464,0.6649,133600000.0
2006-06-29 19:45:00,0.6653,0.66584,0.66491,0.66501,199400000.0
2006-06-29 19:50:00,0.6653,0.66557,0.66461,0.66487,177600000.0
2006-06-29 19:55:00,0.66492,0.66546,0.66469,0.66546,145600000.0
2006-06-29 20:00:00,0.66453,0.66542,0.66332,0.66532,81000000.0
2006-06-29 20:05:00,0.66533,0.66611,0.66509,0.66605,129600000.0
2006-06-29 20:10:00,0.6656,0.66652,0.66543,0.66548,170600000.0
2006-06-29 20:15:00,0.66551,0.66692,0.66388,0.66584,153600000.0
2006-06-29 20:20:00,0.66511,0.66595,0.66336,0.66525,180600000.0
2006-06-29 20:25:00,0.66508,0.6662,0.66353,0.66577,168400000.0
2006-06-29 20:30:00,0.666,0.66766,0.666,0.66703,149200000.0
2006-06-29 20:35:00,0.66687,0.6683,0.66687,0.66756,179200000.0
2006-06-29 20:40:00,0.66793,0.66799,0.66681,0.66712,185600000.0
2006-06-29 20:45:00,0.66737,0.66748,0.66621,0.66675,192000000.0
2006-06-29 20:50:00,0.66729,0.66777,0.66508,0.66683,174800000.0
2006-06-29 20:55:00,0.66748,0.66774,0.667,0.66734,176000000.0
2006-06-29 21:00:00,0.66711,0.66807,0.66644,0.66792,151800000.0
2006-06-29 21:05:00,0.6678,0.66788,0.66693,0.66705,187000000.0
2006-06-29 21:10:00,0.66714,0.6675,0.66685,0.66686,141000000.0
2006-06-29 21:15:00,0.66747,0.66795,0.66697,0.6677,166400000.0
2006-06-29 21:20:00,0.66737,0.66795,0.66735,0.6677,149200000.0
2006-06-29 21:25:00,0.66747,0.66801,0.66542,0.66793,100800000.0
2006-06-29 21:30:00,0.66753,0.66821,0.66733,0.66821,118400000.0
2006-06-29 21:35:00,0.66768,0.66823,0.66705,0.6681,129600000.0
2006-06-29 21:40:00,0.66785,0.66832,0.66563,0.66827,109200000.0
2006-06-29 21:45:00,0.66795,0.66841,0.66765,0.66832,152400000.0
2006-06-29 21:50:00,0.66827,0.66841,0.66769,0.66801,176400000.0
2006-06-29 21:55:00,0.66787,0.66822,0.66594,0.66732,129000000.0
2006-06-29 22:00:00,0.66801,0.6683,0.66768,0.66782,131200000.0
2006-06-29 22:05:00,0.66807,0.66833,0.66775,0.66813,96400000.0
2006-06-29 22:10:00,0.66771,0.66817,0.66764,0.66778,54400000.0
2006-06-29 22:15:00,0.66812,0.66857,0.6652,0.66823,139200000.0
2006-06-29 22:20:00,0.66769,0.66816,0.66726,0.66726,56000000.0
2006-06-29 22:25:00,0.66777,0.66816,0.66751,0.66762,115600000.0
2006-06-29 22:30:00,0.6674,0.66787,0.66688,0.66758,138600000.0
2006-06-29 22:35:00,0.66773,0.66811,0.66755,0.66786,86400000.0
2006-06-29 22:40:00,0.66788,0.66811,0.66721,0.66746,107200000.0
2006-06-29 22:45:00,0.66768,0.6678,0.66712,0.66732,72000000.0
2006-06-29 22:50:00,0.66777,0.66779,0.66723,0.66723,65600000.0
2006-06-29 22:55:00,0.66749,0.66764,0.6671,0.66731,121600000.0
2006-06-29 23:30:00,0.66764,0.669,0.66752,0.66891,38400000.0
2006-06-29 23:35:00,0.66826,0.66921,0.66747,0.66921,94800000.0
2006-06-29 23:40:00,0.66902,0.66974,0.66864,0.66913,147200000.0
2006-06-29 23:45:00,0.66878,0.66959,0.6686,0.66921,136000000.0
2006-06-29 23:50:00,0.66964,0.66968,0.66886,0.66924,57600000.0
2006-06-29 23:55:00,0.66944,0.66967,0.66918,0.66938,33600000.0
2006-06-30 00:00:00,0.6693,0.66956,0.66848,0.66883,67200000.0
2006-06-30 00:05:00,0.66903,0.66942,0.66884,0.66884,85800000.0
2006-06-30 00:15:00,0.66931,0.66949,0.66886,0.66896,72000000.0
2006-06-30 00:20:00,0.66929,0.67037,0.66909,0.66988,153600000.0
2006-06-30 00:25:00,0.67006,0.67033,0.66969,0.66969,46800000.0
2006-06-30 00:30:00,0.67004,0.67079,0.66984,0.67065,155000000.0
2006-06-30 00:35:00,0.6702,0.67072,0.66984,0.67029,97600000.0
2006-06-30 00:40:00,0.67035,0.67042,0.66949,0.66978,152400000.0
2006-06-30 00:45:00,0.67015,0.67086,0.6698,0.67061,168400000.0
2006-06-30 00:50:00,0.67086,0.67139,0.67028,0.67074,178000000.0
2006-06-30 00:55:00,0.67089,0.67092,0.67012,0.67059,162600000.0
2006-06-30 01:00:00,0.67055,0.67055,0.6697,0.6697,156800000.0
2006-06-30 01:05:00,0.66994,0.6703,0.66857,0.6697,234600000.0
2006-06-30 01:10:00,0.66982,0.6703,0.66952,0.67017,177400000.0
2006-06-30 01:15:00,0.66994,0.67035,0.66965,0.66997,86400000.0
2006-06-30 01:20:00,0.67039,0.67117,0.66928,0.67079,196600000.0
2006-06-30 01:25:00,0.67103,0.67119,0.67034,0.67114,115200000.0
2006-06-30 01:30:00,0.67137,0.67166,0.67087,0.67122,128000000.0
2006-06-30 01:35:00,0.67098,0.67181,0.67073,0.67147,179200000.0
2006-06-30 01:40:00,0.67156,0.67212,0.67122,0.67177,124200000.0
2006-06-30 01:45:00,0.67179,0.67185,0.67079,0.67154,132800000.0
2006-06-30 01:50:00,0.67144,0.67173,0.67113,0.67165,100800000.0
2006-06-30 01:55:00,0.67134,0.67182,0.67127,0.6715,65600000.0
2006-06-30 02:00:00,0.67125,0.67195,0.67125,0.6716,120000000.0
2006-06-30 02:05:00,0.67158,0.67202,0.67141,0.67167,162000000.0
2006-06-30 02:10:00,0.67166,0.67201,0.6715,0.67162,67600000.0
2006-06-30 02:15:00,0.67136,0.6721,0.67135,0.67186,133800000.0
2006-06-30 02:20:00,0.67175,0.67213,0.67141,0.67151,129600000.0
2006-06-30 02:25:00,0.67146,0.67231,0.6703,0.67212,96000000.0
2006-06-30 02:30:00,0.67197,0.67228,0.67111,0.67111,131200000.0
2006-06-30 02:35:00,0.67183,0.67238,0.6718,0.672,176000000.0
2006-06-30 02:40:00,0.6714,0.67216,0.66855,0.67216,110400000.0
2006-06-30 02:45:00,0.6719,0.67247,0.67116,0.67221,132800000.0
2006-06-30 02:50:00,0.67236,0.67316,0.67189,0.67282,176000000.0
2006-06-30 02:55:00,0.67285,0.67315,0.67245,0.67257,128000000.0
2006-06-30 03:00:00,0.67276,0.67325,0.67234,0.67318,123200000.0
2006-06-30 03:05:00,0.67288,0.67442,0.67288,0.67364,188200000.0
2006-06-30 03:10:00,0.67378,0.67388,0.67313,0.67329,145600000.0
2006-06-30 03:15:00,0.67347,0.67374,0.67036,0.67312,126400000.0
2006-06-30 03:20:00,0.67314,0.6738,0.67293,0.67379,130000000.0
2006-06-30 03:25:00,0.67356,0.67412,0.67293,0.67322,179000000.0
2006-06-30 03:30:00,0.67286,0.67339,0.6725,0.6727,131200000.0
2006-06-30 03:35:00,0.67345,0.6736,0.67294,0.6735,171200000.0
2006-06-30 03:40:00,0.67301,0.67375,0.67301,0.67361,138600000.0
2006-06-30 03:45:00,0.67348,0.67379,0.67324,0.67341,46400000.0
2006-06-30 03:50:00,0.67318,0.67397,0.67185,0.6738,102800000.0
2006-06-30 03:55:00,0.67365,0.67389,0.67317,0.67317,100800000.0
2006-06-30 04:00:00,0.67362,0.67381,0.67316,0.67333,75200000.0
2006-06-30 04:05:00,0.67334,0.6737,0.67223,0.67346,174400000.0
2006-06-30 04:10:00,0.67346,0.67385,0.673,0.67308,101800000.0
2006-06-30 04:15:00,0.67318,0.6735,0.67264,0.67281,185600000.0
2006-06-30 04:20:00,0.67304,0.67331,0.671,0.67218,131200000.0
2006-06-30 04:25:00,0.67226,0.67302,0.6721,0.67275,200400000.0
2006-06-30 04:30:00,0.67249,0.67297,0.67234,0.67259,164200000.0
2006-06-30 04:35:00,0.6726,0.67286,0.6717,0.67196,182400000.0
2006-06-30 04:40:00,0.67178,0.67217,0.67129,0.6721,182800000.0
2006-06-30 04:45:00,0.67189,0.67214,0.67138,0.67172,173200000.0
2006-06-30 04:50:00,0.6713,0.67191,0.6712,0.67168,100800000.0
2006-06-30 04:55:00,0.67169,0.67196,0.67143,0.67173,81600000.0
2006-06-30 05:00:00,0.67168,0.67202,0.66978,0.67142,146000000.0
2006-06-30 05:05:00,0.67155,0.67198,0.67111,0.67189,110400000.0
2006-06-30 05:10:00,0.67148,0.67227,0.67143,0.67224,128400000.0
2006-06-30 05:15:00,0.67169,0.6724,0.67169,0.67235,130400000.0
2006-06-30 05:20:00,0.67215,0.6728,0.67187,0.6728,96000000.0
2006-06-30 05:25:00,0.67291,0.67291,0.6724,0.67258,9600000.0
2006-06-30 05:30:00,0.67263,0.67302,0.67201,0.67293,144000000.0
2006-06-30 05:35:00,0.67248,0.67294,0.67226,0.6728,110400000.0
2006-06-30 05:40:00,0.67265,0.67303,0.67242,0.67278,57400000.0
2006-06-30 05:45:00,0.67312,0.6733,0.67232,0.67259,153600000.0
2006-06-30 05:50:00,0.67253,0.67283,0.67211,0.67275,125200000.0
2006-06-30 05:55:00,0.67243,0.67275,0.67197,0.67234,169600000.0
2006-06-30 06:00:00,0.67236,0.67263,0.67183,0.67208,62400000.0
2006-06-30 06:10:00,0.67228,0.67299,0.67212,0.67299,174400000.0
2006-06-30 06:20:00,0.67305,0.67365,0.67274,0.67365,110400000.0
2006-06-30 06:25:00,0.67351,0.67453,0.67351,0.67453,132800000.0
2006-06-30 06:30:00,0.67434,0.6746,0.67364,0.67426,167800000.0
2006-06-30 06:35:00,0.67445,0.67522,0.67407,0.67495,145400000.0
2006-06-30 06:40:00,0.67498,0.67524,0.67448,0.6748,149200000.0
2006-06-30 06:45:00,0.67464,0.67519,0.67435,0.67466,153400000.0
2006-06-30 06:50:00,0.67481,0.67482,0.67422,0.67452,94400000.0
2006-06-30 06:55:00,0.67468,0.67492,0.67442,0.67491,32000000.0
2006-06-30 07:00:00,0.67446,0.67485,0.67428,0.67433,105000000.0
2006-06-30 07:05:00,0.67446,0.67497,0.67427,0.67489,201600000.0
2006-06-30 07:10:00,0.67487,0.67495,0.67411,0.67458,160000000.0
2006-06-30 07:15:00,0.67458,0.67458,0.67406,0.6745,76800000.0
2006-06-30 07:20:00,0.67461,0.67478,0.67415,0.67431,121600000.0
2006-06-30 07:25:00,0.67464,0.67572,0.67427,0.6755,165200000.0
2006-06-30 07:30:00,0.67555,0.67633,0.67527,0.67579,156200000.0
2006-06-30 07:35:00,0.67549,0.67654,0.67537,0.67654,182400000.0
2006-06-30 07:40:00,0.67609,0.67729,0.67609,0.67685,163000000.0
2006-06-30 07:45:00,0.67698,0.67734,0.67582,0.67641,173800000.0
2006-06-30 07:50:00,0.67634,0.67696,0.67434,0.67663,192400000.0
2006-06-30 07:55:00,0.67704,0.67759,0.67667,0.67726,182400000.0
2006-06-30 08:00:00,0.67704,0.67803,0.67683,0.67738,211200000.0
2006-06-30 08:05:00,0.6774,0.6774,0.67549,0.67597,149200000.0
2006-06-30 08:10:00,0.6756,0.67662,0.67504,0.67624,188800000.0
2006-06-30 08:15:00,0.6764,0.6769,0.67599,0.67633,187200000.0
2006-06-30 08:20:00,0.67677,0.67761,0.67471,0.67706,211000000.0
2006-06-30 08:25:00,0.67744,0.67781,0.67708,0.67754,67200000.0
2006-06-30 08:30:00,0.6776,0.67917,0.67757,0.67837,205200000.0
2006-06-30 08:35:00,0.67852,0.67875,0.67803,0.67846,192800000.0
2006-06-30 08:40:00,0.67877,0.67881,0.67769,0.67811,192400000.0
2006-06-30 08:45:00,0.67766,0.67801,0.67712,0.67774,168000000.0
2006-06-30 08:50:00,0.67746,0.67807,0.6759,0.67726,161600000.0
2006-06-30 08:55:00,0.6773,0.67753,0.67467,0.67741,177000000.0
2006-06-30 09:00:00,0.6769,0.67753,0.67643,0.67687,158400000.0
2006-06-30 09:05:00,0.67669,0.67726,0.67627,0.67691,155200000.0
2006-06-30 09:10:00,0.67692,0.67719,0.67633,0.67688,131600000.0
2006-06-30 09:15:00,0.67574,0.6769,0.67432,0.6761,172200000.0
2006-06-30 09:20:00,0.67599,0.67672,0.67583,0.67614,172800000.0
2006-06-30 09:25:00,0.67646,0.67663,0.67598,0.67598,144400000.0
2006-06-30 09:30:00,0.67658,0.67669,0.67589,0.67635,201400000.0
2006-06-30 09:35:00,0.67638,0.6769,0.6762,0.67667,144000000.0
2006-06-30 09:40:00,0.67639,0.67697,0.67454,0.67642,195200000.0
2006-06-30 09:45:00,0.67678,0.67706,0.67625,0.67666,155200000.0
2006-06-30 09:50:00,0.67678,0.67678,0.67517,0.67557,177400000.0
2006-06-30 09:55:00,0.67499,0.67575,0.67477,0.67525,196400000.0
2006-06-30 10:00:00,0.6751,0.67535,0.67462,0.67486,210600000.0
2006-06-30 10:05:00,0.67528,0.6753,0.67403,0.67439,218400000.0
2006-06-30 10:10:00,0.67471,0.67506,0.67403,0.6744,163200000.0
2006-06-30 10:15:00,0.67381,0.67454,0.67318,0.67397,192000000.0
2006-06-30 10:20:00,0.67428,0.67429,0.67188,0.67427,200400000.0
2006-06-30 10:25:00,0.67404,0.67452,0.67387,0.67417,191400000.0
2006-06-30 10:30:00,0.67449,0.6759,0.67439,0.67551,119400000.0
2006-06-30 10:35:00,0.67543,0.67603,0.67535,0.67572,157800000.0
2006-06-30 10:40:00,0.67544,0.67606,0.67505,0.67545,196600000.0
2006-06-30 10:45:00,0.67544,0.67614,0.67506,0.67579,205600000.0
2006-06-30 10:50:00,0.67558,0.67685,0.67558,0.67685,201600000.0
2006-06-30 10:55:00,0.67646,0.67701,0.6763,0.6764,115000000.0
2006-06-30 11:00:00,0.67691,0.67716,0.67644,0.67676,194600000.0
2006-06-30 11:05:00,0.67683,0.67764,0.67454,0.67764,153600000.0
2006-06-30 11:10:00,0.6774,0.67772,0.67692,0.67692,206400000.0
2006-06-30 11:15:00,0.67732,0.67761,0.67702,0.67722,95400000.0
2006-06-30 11:20:00,0.67724,0.67772,0.67719,0.67725,72000000.0
2006-06-30 11:25:00,0.67765,0.67771,0.67687,0.67718,171200000.0
2006-06-30 11:30:00,0.67741,0.67791,0.6769,0.67773,102400000.0
2006-06-30 11:35:00,0.67788,0.67793,0.67699,0.67726,76800000.0
2006-06-30 11:40:00,0.67744,0.67788,0.67661,0.67716,136000000.0
2006-06-30 11:45:00,0.67732,0.67782,0.67657,0.67744,196200000.0
2006-06-30 11:50:00,0.67773,0.67773,0.67652,0.67737,162600000.0
2006-06-30 11:55:00,0.67732,0.67743,0.67683,0.67741,110400000.0
2006-06-30 12:00:00,0.67732,0.67739,0.67511,0.6768,224400000.0
2006-06-30 12:05:00,0.6765,0.67788,0.6765,0.67731,196800000.0
2006-06-30 12:10:00,0.67782,0.67782,0.6769,0.67751,221200000.0
2006-06-30 12:15:00,0.67739,0.67798,0.6769,0.677,221000000.0
2006-06-30 12:20:00,0.67738,0.67763,0.67555,0.67721,197200000.0
2006-06-30 12:25:00,0.67725,0.67758,0.6751,0.67729,182800000.0
2006-06-30 12:30:00,0.67733,0.67762,0.6763,0.67656,187200000.0
2006-06-30 12:35:00,0.67678,0.67683,0.6762,0.6762,119400000.0
2006-06-30 12:40:00,0.67615,0.67676,0.67608,0.67645,215400000.0
2006-06-30 12:45:00,0.67608,0.67656,0.67576,0.67594,158400000.0
2006-06-30 12:50:00,0.67622,0.6766,0.67558,0.67595,210000000.0
2006-06-30 12:55:00,0.67663,0.67669,0.67592,0.67632,139600000.0
2006-06-30 13:00:00,0.67646,0.67678,0.67551,0.67631,144400000.0
2006-06-30 13:05:00,0.67623,0.67674,0.67592,0.67644,196800000.0
2006-06-30 13:10:00,0.67668,0.67668,0.67581,0.67629,120000000.0
2006-06-30 13:15:00,0.67655,0.67684,0.67612,0.6765,176400000.0
2006-06-30 13:20:00,0.67649,0.67687,0.67629,0.67679,72400000.0
2006-06-30 13:25:00,0.67656,0.67717,0.67627,0.67693,157600000.0
2006-06-30 13:30:00,0.67676,0.67731,0.67637,0.67659,142800000.0
2006-06-30 13:35:00,0.67636,0.67688,0.67629,0.67663,81600000.0
2006-06-30 13:40:00,0.67647,0.67692,0.67628,0.67688,129600000.0
2006-06-30 13:45:00,0.67662,0.67699,0.67591,0.67693,275600000.0
2006-06-30 13:50:00,0.67646,0.6769,0.67398,0.67653,216000000.0
2006-06-30 13:55:00,0.67649,0.67704,0.67636,0.67704,158400000.0
2006-06-30 14:00:00,0.67702,0.67723,0.67659,0.67693,127400000.0
2006-06-30 14:05:00,0.67695,0.67725,0.6764,0.67696,206400000.0
2006-06-30 14:10:00,0.67693,0.67716,0.67645,0.67676,210000000.0
2006-06-30 14:15:00,0.67647,0.67691,0.67617,0.67656,226400000.0
2006-06-30 14:20:00,0.67619,0.67677,0.6761,0.67673,283600000.0
2006-06-30 14:25:00,0.67658,0.67728,0.67639,0.67649,618000000.0
2006-06-30 14:30:00,0.67635,0.67796,0.67572,0.67743,279400000.0
2006-06-30 14:35:00,0.67736,0.67769,0.67687,0.67763,371600000.0
2006-06-30 14:40:00,0.67788,0.67803,0.67666,0.67718,484600000.0
2006-06-30 14:45:00,0.67744,0.67757,0.67691,0.67707,298400000.0
2006-06-30 14:50:00,0.67731,0.67775,0.67679,0.67699,358800000.0
2006-06-30 14:55:00,0.67709,0.67736,0.67625,0.67649,262800000.0
2006-06-30 15:00:00,0.67654,0.67654,0.67511,0.67623,325800000.0
2006-06-30 15:05:00,0.67579,0.6768,0.67569,0.67644,235000000.0
2006-06-30 15:10:00,0.67626,0.6767,0.67558,0.67562,451400000.0
2006-06-30 15:15:00,0.67586,0.67628,0.67406,0.6757,216000000.0
2006-06-30 15:20:00,0.67564,0.67614,0.67549,0.6758,322400000.0
2006-06-30 15:25:00,0.67593,0.67657,0.67478,0.67617,413200000.0
2006-06-30 15:30:00,0.67383,0.6765,0.6729,0.67524,409400000.0
2006-06-30 15:35:00,0.67559,0.67569,0.67485,0.67514,432000000.0
2006-06-30 15:40:00,0.67534,0.67541,0.67449,0.67486,297000000.0
2006-06-30 15:45:00,0.67507,0.6761,0.67446,0.67539,347600000.0
2006-06-30 15:50:00,0.67569,0.67602,0.67534,0.67585,355000000.0
2006-06-30 15:55:00,0.67581,0.67581,0.67472,0.67528,273000000.0
2006-06-30 16:00:00,0.67521,0.67583,0.67373,0.67452,493000000.0
2006-06-30 16:05:00,0.67419,0.67456,0.67388,0.67427,566600000.0
2006-06-30 16:10:00,0.67437,0.67577,0.6731,0.67551,427600000.0
2006-06-30 16:15:00,0.6753,0.67605,0.67508,0.67602,399200000.0
2006-06-30 16:20:00,0.67593,0.67652,0.67532,0.67596,410400000.0
2006-06-30 16:25:00,0.6758,0.67657,0.67509,0.67531,285200000.0
2006-06-30 16:30:00,0.67519,0.67589,0.67508,0.6753,743600000.0
2006-06-30 16:35:00,0.67543,0.67563,0.67488,0.67506,547000000.0
2006-06-30 16:40:00,0.67513,0.67664,0.67513,0.67648,408400000.0
2006-06-30 16:45:00,0.67636,0.67687,0.67571,0.67646,777000000.0
2006-06-30 16:50:00,0.67645,0.6775,0.67569,0.67714,504000000.0
2006-06-30 16:55:00,0.67707,0.67789,0.6762,0.67729,609000000.0
2006-06-30 17:00:00,0.67796,0.67826,0.67571,0.67688,716800000.0
2006-06-30 17:05:00,0.67699,0.67728,0.67622,0.67671,487600000.0
2006-06-30 17:10:00,0.67624,0.67669,0.67578,0.67578,539600000.0
2006-06-30 17:15:00,0.67603,0.67666,0.6757,0.67618,507400000.0
2006-06-30 17:20:00,0.67634,0.67669,0.67615,0.6764,287400000.0
2006-06-30 17:25:00,0.67661,0.67703,0.67625,0.67696,305000000.0
2006-06-30 17:30:00,0.67698,0.67698,0.67614,0.67619,461600000.0
2006-06-30 17:35:00,0.67626,0.67672,0.67485,0.67528,814800000.0
2006-06-30 17:40:00,0.67527,0.67571,0.67475,0.67541,302400000.0
2006-06-30 17:45:00,0.67543,0.67674,0.67519,0.67643,652400000.0
2006-06-30 17:50:00,0.67609,0.67686,0.67581,0.67683,492600000.0
2006-06-30 17:55:00,0.67688,0.67899,0.67644,0.67866,858000000.0
2006-06-30 18:00:00,0.67916,0.67947,0.6776,0.6782,590400000.0
2006-06-30 18:05:00,0.678,0.67902,0.67782,0.67851,829000000.0
2006-06-30 18:10:00,0.67863,0.67875,0.67805,0.67841,317000000.0
2006-06-30 18:15:00,0.67865,0.67881,0.67788,0.67826,356000000.0
2006-06-30 18:20:00,0.6782,0.67853,0.67769,0.67786,468200000.0
2006-06-30 18:25:00,0.67828,0.67863,0.67715,0.67829,300800000.0
2006-06-30 18:30:00,0.67834,0.67879,0.67541,0.67817,240000000.0
2006-06-30 18:35:00,0.67817,0.67884,0.67704,0.67851,292200000.0
2006-06-30 18:40:00,0.67853,0.67892,0.67822,0.67888,168400000.0
2006-06-30 18:45:00,0.67895,0.67915,0.67794,0.6791,153400000.0
2006-06-30 18:50:00,0.67901,0.67935,0.67755,0.67768,211000000.0
2006-06-30 18:55:00,0.67795,0.67821,0.67744,0.67783,164200000.0
2006-06-30 19:00:00,0.67797,0.67843,0.67752,0.67843,157600000.0
2006-06-30 19:05:00,0.67825,0.6789,0.67776,0.67825,508400000.0
2006-06-30 19:10:00,0.67793,0.67827,0.67732,0.67739,243600000.0
2006-06-30 19:15:00,0.67759,0.67813,0.67748,0.67804,139600000.0
2006-06-30 19:20:00,0.67769,0.67834,0.67769,0.67804,33600000.0
2006-06-30 19:25:00,0.67758,0.67799,0.67674,0.67767,140800000.0
2006-06-30 19:30:00,0.67787,0.67847,0.67749,0.67784,178000000.0
2006-06-30 19:35:00,0.67784,0.67811,0.67696,0.6776,134600000.0
2006-06-30 19:40:00,0.67737,0.67886,0.67713,0.6783,172800000.0
2006-06-30 19:45:00,0.67848,0.67878,0.67733,0.67845,198400000.0
2006-06-30 19:50:00,0.67819,0.67871,0.67812,0.67862,143200000.0
2006-06-30 19:55:00,0.67833,0.67862,0.67765,0.67811,178000000.0
2006-06-30 20:00:00,0.67814,0.67814,0.67587,0.67796,178000000.0
2006-06-30 20:05:00,0.67795,0.6781,0.67733,0.67782,105000000.0
2006-06-30 20:10:00,0.67788,0.67879,0.67771,0.67833,150800000.0
2006-06-30 20:15:00,0.67844,0.67865,0.678,0.67822,193400000.0
2006-06-30 20:20:00,0.6786,0.67863,0.67621,0.67798,182800000.0
2006-06-30 20:25:00,0.67848,0.67856,0.67774,0.678,144400000.0
2006-06-30 20:30:00,0.67806,0.67869,0.67765,0.67844,142400000.0
2006-06-30 20:35:00,0.67836,0.67916,0.67802,0.67912,173200000.0
2006-06-30 20:40:00,0.67886,0.67913,0.67844,0.67873,184000000.0
2006-06-30 20:45:00,0.67875,0.67905,0.67852,0.67895,67200000.0
2006-06-30 20:50:00,0.67864,0.67921,0.67682,0.67911,134400000.0
2006-06-30 20:55:00,0.67911,0.67935,0.67849,0.67935,132800000.0
2006-06-30 21:00:00,0.67897,0.67928,0.67845,0.67896,132800000.0
2006-06-30 21:05:00,0.67856,0.67926,0.6785,0.67897,154000000.0
2006-06-30 21:10:00,0.67913,0.67943,0.67864,0.67912,107200000.0
2006-06-30 21:15:00,0.67899,0.67925,0.6785,0.6785,129000000.0
2006-06-30 21:20:00,0.67894,0.67909,0.67769,0.67898,109800000.0
2006-06-30 21:25:00,0.67855,0.67883,0.67609,0.67829,129600000.0
2006-06-30 21:30:00,0.6782,0.67845,0.67771,0.67829,160000000.0
2006-06-30 21:35:00,0.67829,0.67829,0.67786,0.67786,14400000.0
2006-06-30 21:40:00,0.6779,0.67827,0.67782,0.67782,35200000.0
2006-06-30 21:45:00,0.67802,0.67836,0.67766,0.67807,110400000.0
2006-06-30 21:50:00,0.67775,0.67821,0.67748,0.67817,110400000.0
2006-06-30 21:55:00,0.67824,0.67846,0.6762,0.67794,107200000.0
2006-06-30 22:00:00,0.67845,0.67875,0.6773,0.67818,153000000.0
2006-06-30 22:10:00,0.678,0.67847,0.67704,0.67805,150800000.0
2006-06-30 22:15:00,0.67783,0.67854,0.6757,0.67753,141200000.0
2006-06-30 22:20:00,0.67766,0.67796,0.67707,0.67711,146000000.0
2006-06-30 22:25:00,0.67745,0.67748,0.67683,0.67703,124800000.0
2006-06-30 22:30:00,0.67678,0.6775,0.67678,0.67707,104000000.0
2006-06-30 22:35:00,0.6769,0.67738,0.6769,0.67736,28800000.0
2006-06-30 22:40:00,0.67726,0.67756,0.67702,0.67715,70400000.0
2006-06-30 22:45:00,0.67729,0.67832,0.67707,0.67795,145600000.0
2006-06-30 22:50:00,0.6783,0.6783,0.67764,0.67796,126800000.0
2006-06-30 22:55:00,0.67767,0.67844,0.67767,0.67809,145600000.0
2006-07-02 23:55:00,0.67788,0.67831,0.67737,0.67804,116800000.0
2006-07-03 00:00:00,0.67829,0.67901,0.67792,0.67875,144000000.0
2006-07-03 00:05:00,0.67856,0.67948,0.67845,0.6787,158400000.0
2006-07-03 00:10:00,0.67888,0.67888,0.67776,0.67801,144000000.0
2006-07-03 00:15:00,0.67805,0.67839,0.67789,0.67798,54800000.0
2006-07-03 00:20:00,0.67808,0.67833,0.67755,0.67809,168000000.0
2006-07-03 00:25:00,0.67831,0.6784,0.67793,0.67816,38400000.0
2006-07-03 00:30:00,0.67824,0.67908,0.67798,0.67847,180800000.0
2006-07-03 00:35:00,0.679,0.67936,0.67865,0.67926,99600000.0
2006-07-03 00:40:00,0.6787,0.67914,0.6787,0.67913,30400000.0
2006-07-03 00:45:00,0.67889,0.67929,0.67857,0.67882,97600000.0
2006-07-03 00:50:00,0.67896,0.67947,0.67892,0.67912,133800000.0
2006-07-03 00:55:00,0.67916,0.67952,0.67886,0.67924,100800000.0
2006-07-03 01:00:00,0.6794,0.67976,0.67888,0.67973,118400000.0
2006-07-03 01:05:00,0.67969,0.67984,0.67813,0.67936,235600000.0
2006-07-03 01:10:00,0.67974,0.67974,0.67907,0.67936,57600000.0
2006-07-03 01:15:00,0.67917,0.67961,0.67907,0.67921,57600000.0
2006-07-03 01:20:00,0.67928,0.67956,0.67901,0.67956,33600000.0
2006-07-03 01:25:00,0.6795,0.67967,0.67893,0.67956,168000000.0
2006-07-03 01:30:00,0.67922,0.67969,0.67761,0.67915,75200000.0
2006-07-03 01:35:00,0.67923,0.6797,0.67891,0.67931,134400000.0
2006-07-03 01:40:00,0.67913,0.67959,0.67891,0.67932,96000000.0
2006-07-03 01:45:00,0.67888,0.67937,0.67869,0.67905,136000000.0
2006-07-03 01:50:00,0.67899,0.67934,0.67843,0.67907,162000000.0
2006-07-03 01:55:00,0.67898,0.67898,0.67748,0.67784,147200000.0
2006-07-03 02:00:00,0.67785,0.67898,0.67785,0.67848,138000000.0
2006-07-03 02:05:00,0.67874,0.67899,0.67806,0.67835,124800000.0
2006-07-03 02:10:00,0.67808,0.67878,0.67781,0.67848,142400000.0
2006-07-03 02:15:00,0.67867,0.67913,0.67822,0.67881,158400000.0
2006-07-03 02:20:00,0.67844,0.67906,0.67802,0.67839,110400000.0
2006-07-03 02:25:00,0.67819,0.6785,0.67789,0.6785,28800000.0
2006-07-03 02:30:00,0.67842,0.67872,0.67807,0.67823,128400000.0
2006-07-03 02:35:00,0.67823,0.67852,0.67795,0.67818,135400000.0
2006-07-03 02:40:00,0.67802,0.67886,0.67595,0.67839,147200000.0
2006-07-03 02:45:00,0.67845,0.67896,0.67806,0.67859,99200000.0
2006-07-03 02:50:00,0.67856,0.67914,0.67834,0.67882,120000000.0
2006-07-03 02:55:00,0.67924,0.67948,0.6788,0.67908,163200000.0
2006-07-03 03:00:00,0.67901,0.67962,0.67888,0.67952,78400000.0
2006-07-03 03:05:00,0.67926,0.67966,0.67864,0.67885,172800000.0
2006-07-03 03:10:00,0.67883,0.67922,0.67848,0.6787,120000000.0
2006-07-03 03:15:00,0.67865,0.6791,0.67562,0.67876,124800000.0
2006-07-03 03:20:00,0.67903,0.67915,0.67852,0.6789,76800000.0
2006-07-03 03:25:00,0.67917,0.67934,0.67825,0.67867,173200000.0
2006-07-03 03:30:00,0.6784,0.67895,0.67581,0.67828,135400000.0
2006-07-03 03:35:00,0.67826,0.67869,0.67771,0.67783,177000000.0
2006-07-03 03:40:00,0.67805,0.6784,0.67782,0.67816,93200000.0
2006-07-03 03:45:00,0.67783,0.67865,0.67759,0.67825,159400000.0
2006-07-03 03:50:00,0.67818,0.67895,0.67647,0.67867,156800000.0
2006-07-03 03:55:00,0.67895,0.67956,0.6785,0.67956,148800000.0
2006-07-03 04:00:00,0.67935,0.67978,0.67894,0.67913,137600000.0
2006-07-03 04:05:00,0.67918,0.67941,0.6786,0.67906,75200000.0
2006-07-03 04:10:00,0.67897,0.67935,0.67873,0.67904,94400000.0
2006-07-03 04:15:00,0.67938,0.67943,0.67886,0.67898,118800000.0
2006-07-03 04:20:00,0.67907,0.67943,0.67734,0.67916,114600000.0
2006-07-03 04:30:00,0.67888,0.67941,0.67883,0.67941,104000000.0
2006-07-03 04:35:00,0.67899,0.67952,0.67887,0.67914,135400000.0
2006-07-03 04:40:00,0.67921,0.6795,0.67894,0.67925,110400000.0
2006-07-03 04:45:00,0.67924,0.67954,0.67897,0.67918,153000000.0
2006-07-03 04:50:00,0.67885,0.67937,0.67872,0.67886,116200000.0
2006-07-03 04:55:00,0.679,0.6795,0.67864,0.67938,191400000.0
2006-07-03 05:00:00,0.67894,0.67935,0.67766,0.67858,113600000.0
2006-07-03 05:05:00,0.6789,0.6794,0.67879,0.67931,115200000.0
2006-07-03 05:10:00,0.679,0.67928,0.6783,0.67853,176000000.0
2006-07-03 05:15:00,0.67883,0.67937,0.67841,0.67924,92200000.0
2006-07-03 05:20:00,0.67887,0.67912,0.67861,0.67904,43200000.0
2006-07-03 05:25:00,0.67874,0.6793,0.67874,0.67904,73600000.0
2006-07-03 05:30:00,0.67906,0.67944,0.67879,0.679,104000000.0
2006-07-03 05:35:00,0.67898,0.67922,0.67867,0.67882,52800000.0
2006-07-03 05:40:00,0.67833,0.67952,0.67711,0.67856,133200000.0
2006-07-03 05:45:00,0.67887,0.6796,0.67863,0.67958,193600000.0
2006-07-03 05:50:00,0.67935,0.68012,0.67917,0.67936,152400000.0
2006-07-03 05:55:00,0.67943,0.68018,0.67941,0.68008,164200000.0
2006-07-03 06:00:00,0.68004,0.68036,0.67977,0.67986,30400000.0
2006-07-03 06:05:00,0.68008,0.68034,0.67986,0.68023,38400000.0
2006-07-03 06:10:00,0.68036,0.6805,0.67991,0.68046,81600000.0
2006-07-03 06:15:00,0.6804,0.6804,0.6798,0.68001,52800000.0
2006-07-03 06:20:00,0.68036,0.68037,0.6796,0.67978,121000000.0
2006-07-03 06:25:00,0.68026,0.68031,0.6797,0.67998,100800000.0
2006-07-03 06:35:00,0.67974,0.68013,0.67942,0.67942,76800000.0
2006-07-03 06:40:00,0.67955,0.67997,0.67925,0.67952,112000000.0
2006-07-03 06:50:00,0.67915,0.67975,0.67907,0.67927,182200000.0
2006-07-03 06:55:00,0.67905,0.67968,0.67826,0.67935,75200000.0
2006-07-03 07:00:00,0.67939,0.67972,0.6792,0.67943,33600000.0
2006-07-03 07:05:00,0.67974,0.68002,0.67933,0.68001,120000000.0
2006-07-03 07:10:00,0.67979,0.68004,0.67948,0.67979,100800000.0
2006-07-03 07:15:00,0.67995,0.67995,0.67894,0.6793,102800000.0
2006-07-03 07:20:00,0.67974,0.67974,0.67911,0.67944,76800000.0
2006-07-03 07:25:00,0.67929,0.67976,0.67909,0.67932,121600000.0
2006-07-03 07:30:00,0.6794,0.67973,0.67913,0.67926,108200000.0
2006-07-03 07:35:00,0.67926,0.67963,0.67877,0.67929,158200000.0
2006-07-03 07:40:00,0.67908,0.67956,0.67855,0.67897,152000000.0
2006-07-03 07:45:00,0.67909,0.67937,0.67822,0.67854,48000000.0
2006-07-03 07:50:00,0.67914,0.67916,0.67754,0.67868,91200000.0
2006-07-03 07:55:00,0.6784,0.67889,0.67814,0.67846,182800000.0
2006-07-03 08:00:00,0.67831,0.67879,0.678,0.67814,163400000.0
2006-07-03 08:05:00,0.67847,0.67909,0.67822,0.67867,157200000.0
2006-07-03 08:10:00,0.67874,0.67913,0.6783,0.67864,172200000.0
2006-07-03 08:15:00,0.67894,0.67983,0.67853,0.67958,177400000.0
2006-07-03 08:20:00,0.67988,0.68,0.67713,0.67886,172800000.0
2006-07-03 08:25:00,0.6795,0.6796,0.67861,0.67913,177600000.0
2006-07-03 08:30:00,0.67926,0.68022,0.67914,0.68016,130000000.0
2006-07-03 08:35:00,0.67989,0.68027,0.67963,0.67999,153600000.0
2006-07-03 08:40:00,0.68005,0.68049,0.67977,0.68004,215400000.0
2006-07-03 08:45:00,0.67993,0.68043,0.67922,0.67937,168400000.0
2006-07-03 08:50:00,0.67884,0.67915,0.67647,0.67881,176800000.0
2006-07-03 08:55:00,0.67857,0.67895,0.67627,0.67851,195600000.0
2006-07-03 09:00:00,0.67807,0.67861,0.67759,0.67808,191400000.0
2006-07-03 09:05:00,0.67861,0.67875,0.67795,0.6785,137000000.0
2006-07-03 09:10:00,0.67851,0.67859,0.67796,0.67844,186600000.0
2006-07-03 09:15:00,0.6778,0.67851,0.67619,0.67801,157800000.0
2006-07-03 09:20:00,0.67792,0.67856,0.67764,0.6784,173200000.0
2006-07-03 09:25:00,0.67841,0.67885,0.67785,0.67812,182400000.0
2006-07-03 09:30:00,0.67854,0.67868,0.67786,0.67847,201600000.0
2006-07-03 09:35:00,0.67847,0.67883,0.67776,0.67824,138000000.0
2006-07-03 09:40:00,0.67793,0.67877,0.67613,0.6785,199400000.0
2006-07-03 09:45:00,0.67826,0.67917,0.67802,0.67886,163200000.0
2006-07-03 09:50:00,0.67887,0.67987,0.67857,0.67932,177000000.0
2006-07-03 09:55:00,0.67976,0.68046,0.67959,0.68013,143400000.0
2006-07-03 10:00:00,0.68012,0.68039,0.67957,0.67985,211200000.0
2006-07-03 10:05:00,0.68,0.68064,0.67952,0.67998,221200000.0
2006-07-03 10:10:00,0.6806,0.68071,0.67996,0.68046,173200000.0
2006-07-03 10:15:00,0.68074,0.68079,0.67998,0.68054,123200000.0
2006-07-03 10:20:00,0.6802,0.68046,0.67975,0.68012,91200000.0
2006-07-03 10:25:00,0.68001,0.68044,0.67987,0.68018,181800000.0
2006-07-03 10:30:00,0.68016,0.68044,0.67922,0.67985,177000000.0
2006-07-03 10:35:00,0.67985,0.6805,0.67961,0.6799,191400000.0
2006-07-03 10:40:00,0.68032,0.68077,0.67996,0.68053,167400000.0
2006-07-03 10:45:00,0.68054,0.68064,0.67921,0.67943,206800000.0
2006-07-03 10:50:00,0.67936,0.67969,0.67864,0.67904,202000000.0
2006-07-03 10:55:00,0.67862,0.67898,0.67823,0.67854,201600000.0
2006-07-03 11:00:00,0.67881,0.67925,0.67831,0.67892,192400000.0
2006-07-03 11:05:00,0.67904,0.67916,0.67842,0.67883,81600000.0
2006-07-03 11:10:00,0.67874,0.67898,0.67816,0.67856,207200000.0
2006-07-03 11:15:00,0.67848,0.67883,0.67803,0.67845,158400000.0
2006-07-03 11:20:00,0.67837,0.67867,0.67768,0.67768,106000000.0
2006-07-03 11:25:00,0.67793,0.6785,0.67748,0.67806,176000000.0
2006-07-03 11:30:00,0.67818,0.67895,0.67741,0.67895,155200000.0
2006-07-03 11:35:00,0.67877,0.679,0.67831,0.67839,192000000.0
2006-07-03 11:40:00,0.67865,0.679,0.67832,0.67871,105600000.0
2006-07-03 11:45:00,0.67863,0.67869,0.67762,0.67785,158400000.0
2006-07-03 11:50:00,0.67807,0.67812,0.6768,0.67709,163600000.0
2006-07-03 11:55:00,0.67721,0.67748,0.67671,0.67694,105000000.0
2006-07-03 12:00:00,0.67682,0.67786,0.67448,0.67741,187200000.0
2006-07-03 12:05:00,0.6776,0.67786,0.67733,0.67776,105600000.0
2006-07-03 12:10:00,0.67745,0.67773,0.67641,0.67697,220800000.0
2006-07-03 12:15:00,0.6766,0.67738,0.67654,0.67738,167400000.0
2006-07-03 12:20:00,0.67678,0.67737,0.67496,0.67667,201600000.0
2006-07-03 12:25:00,0.67666,0.67702,0.67444,0.67645,144000000.0
2006-07-03 12:30:00,0.67657,0.67682,0.67568,0.67578,187200000.0
2006-07-03 12:35:00,0.67597,0.67676,0.67573,0.67594,187200000.0
2006-07-03 12:40:00,0.67575,0.67661,0.67559,0.67635,163200000.0
2006-07-03 12:45:00,0.67633,0.67671,0.67568,0.67594,196600000.0
2006-07-03 12:50:00,0.676,0.67623,0.67492,0.67574,211200000.0
2006-07-03 12:55:00,0.67542,0.67569,0.67488,0.67536,169000000.0
2006-07-03 13:00:00,0.67541,0.67578,0.67468,0.6755,181800000.0
2006-07-03 13:05:00,0.67544,0.6756,0.67469,0.67471,209600000.0
2006-07-03 13:10:00,0.67476,0.67512,0.67419,0.67445,196800000.0
2006-07-03 13:15:00,0.67487,0.67528,0.67455,0.67502,214400000.0
2006-07-03 13:20:00,0.6752,0.67532,0.67452,0.6748,187200000.0
2006-07-03 13:25:00,0.67492,0.67537,0.67466,0.67491,113600000.0
2006-07-03 13:30:00,0.67475,0.67565,0.67474,0.67539,151800000.0
2006-07-03 13:35:00,0.6755,0.67585,0.67522,0.67548,207200000.0
2006-07-03 13:40:00,0.67529,0.67572,0.67526,0.67561,85800000.0
2006-07-03 13:45:00,0.6752,0.67555,0.67449,0.67504,257000000.0
2006-07-03 13:50:00,0.67522,0.6755,0.67502,0.67517,38400000.0
2006-07-03 13:55:00,0.67506,0.67553,0.67482,0.67553,158800000.0
2006-07-03 14:00:00,0.67547,0.67565,0.67496,0.67528,227600000.0
2006-07-03 14:05:00,0.67514,0.67553,0.67466,0.67489,163200000.0
2006-07-03 14:10:00,0.67466,0.67519,0.67367,0.67398,288000000.0
2006-07-03 14:15:00,0.67411,0.67425,0.67349,0.67395,174000000.0
2006-07-03 14:20:00,0.67367,0.67432,0.67345,0.67375,280000000.0
2006-07-03 14:25:00,0.67377,0.6746,0.67353,0.67418,619400000.0
2006-07-03 14:30:00,0.67412,0.675,0.67411,0.67499,110400000.0
2006-07-03 14:35:00,0.67451,0.67551,0.67446,0.67549,380000000.0
2006-07-03 14:40:00,0.67529,0.67561,0.6749,0.6752,481400000.0
2006-07-03 14:45:00,0.67541,0.67609,0.67521,0.67568,245600000.0
2006-07-03 14:50:00,0.67549,0.67571,0.67495,0.6753,269200000.0
2006-07-03 14:55:00,0.67511,0.67555,0.67484,0.67544,263800000.0
2006-07-03 15:00:00,0.6755,0.6755,0.67439,0.67465,240000000.0
2006-07-03 15:05:00,0.67449,0.67499,0.67362,0.67438,234600000.0
2006-07-03 15:10:00,0.67432,0.67485,0.674,0.67424,363600000.0
2006-07-03 15:15:00,0.67407,0.67466,0.67407,0.67435,182400000.0
2006-07-03 15:20:00,0.67434,0.67472,0.67382,0.67382,292600000.0
2006-07-03 15:25:00,0.67366,0.67416,0.67334,0.67334,76200000.0
2006-07-03 15:30:00,0.67258,0.67387,0.67066,0.67365,406400000.0
2006-07-03 15:35:00,0.67388,0.67414,0.67328,0.67384,431200000.0
2006-07-03 15:40:00,0.67369,0.67438,0.67363,0.67399,221800000.0
2006-07-03 15:45:00,0.67411,0.67457,0.67387,0.67431,305200000.0
2006-07-03 15:50:00,0.67402,0.67478,0.67398,0.67438,354600000.0
2006-07-03 15:55:00,0.6746,0.67479,0.67374,0.67392,274000000.0
2006-07-03 16:00:00,0.6736,0.67507,0.67344,0.67452,493800000.0
2006-07-03 16:05:00,0.67468,0.67502,0.67407,0.67427,566800000.0
2006-07-03 16:10:00,0.67455,0.67491,0.67244,0.67479,425600000.0
2006-07-03 16:15:00,0.67446,0.6752,0.6742,0.67451,398600000.0
2006-07-03 16:20:00,0.67471,0.67524,0.67443,0.67479,403000000.0
2006-07-03 16:25:00,0.67463,0.67498,0.67368,0.67453,287400000.0
2006-07-03 16:30:00,0.67429,0.67518,0.67401,0.67518,744000000.0
2006-07-03 16:35:00,0.67494,0.67575,0.67457,0.67575,547200000.0
2006-07-03 16:40:00,0.67582,0.6761,0.67518,0.67543,407200000.0
2006-07-03 16:45:00,0.67524,0.67559,0.67484,0.6754,777800000.0
2006-07-03 16:50:00,0.67532,0.6754,0.67462,0.67486,594200000.0
2006-07-03 16:55:00,0.67481,0.6755,0.67447,0.67466,599400000.0
2006-07-03 17:00:00,0.67446,0.67539,0.67423,0.67507,708000000.0
2006-07-03 17:05:00,0.67544,0.67571,0.67495,0.67527,481800000.0
2006-07-03 17:10:00,0.67509,0.67546,0.67485,0.67516,391600000.0
2006-07-03 17:15:00,0.67557,0.67574,0.67458,0.67481,505400000.0
2006-07-03 17:20:00,0.67436,0.67486,0.67372,0.67399,288800000.0
2006-07-03 17:25:00,0.67429,0.67441,0.6736,0.6742,324600000.0
2006-07-03 17:30:00,0.67406,0.67462,0.67373,0.67401,466000000.0
2006-07-03 17:35:00,0.67398,0.67436,0.67355,0.67407,587800000.0
2006-07-03 17:40:00,0.67381,0.67447,0.6734,0.67436,369600000.0
2006-07-03 17:45:00,0.6738,0.67434,0.67359,0.67419,653800000.0
2006-07-03 17:50:00,0.6741,0.67448,0.67354,0.67391,460400000.0
2006-07-03 17:55:00,0.67356,0.67489,0.67337,0.67485,859800000.0
2006-07-03 18:00:00,0.67473,0.67473,0.67347,0.67414,585600000.0
2006-07-03 18:05:00,0.67385,0.67477,0.67385,0.67468,982600000.0
2006-07-03 18:10:00,0.67422,0.67467,0.67406,0.67447,230200000.0
2006-07-03 18:15:00,0.67451,0.67455,0.67386,0.6743,192400000.0
2006-07-03 18:20:00,0.67412,0.6747,0.67277,0.67307,469800000.0
2006-07-03 18:25:00,0.67344,0.6735,0.67252,0.67263,336000000.0
2006-07-03 18:30:00,0.6728,0.67345,0.67044,0.67272,239800000.0
2006-07-03 18:35:00,0.67263,0.67288,0.67091,0.67226,299000000.0
2006-07-03 18:40:00,0.67216,0.67331,0.67213,0.67277,167400000.0
2006-07-03 18:45:00,0.6727,0.67314,0.67188,0.67222,355200000.0
2006-07-03 18:50:00,0.672,0.67234,0.67121,0.6723,206800000.0
2006-07-03 18:55:00,0.67188,0.67239,0.67132,0.67171,163600000.0
2006-07-03 19:00:00,0.6721,0.6725,0.67156,0.67218,196200000.0
2006-07-03 19:05:00,0.67233,0.67272,0.67206,0.67247,335800000.0
2006-07-03 19:10:00,0.67226,0.67226,0.67165,0.67213,173600000.0
2006-07-03 19:15:00,0.67197,0.67237,0.67178,0.67212,72000000.0
2006-07-03 19:20:00,0.67248,0.67256,0.67177,0.67244,192800000.0
2006-07-03 19:25:00,0.6725,0.6726,0.672,0.67237,184000000.0
2006-07-03 19:30:00,0.67226,0.67258,0.67199,0.67258,52800000.0
2006-07-03 19:35:00,0.67242,0.67302,0.67227,0.67265,148800000.0
2006-07-03 19:40:00,0.67237,0.67267,0.67169,0.67195,198400000.0
2006-07-03 19:45:00,0.67176,0.67242,0.67141,0.67211,197200000.0
2006-07-03 19:50:00,0.67225,0.67241,0.67181,0.67216,144000000.0
2006-07-03 19:55:00,0.67258,0.67275,0.67208,0.67242,150800000.0
2006-07-03 20:00:00,0.67251,0.67266,0.67217,0.67243,67200000.0
2006-07-03 20:05:00,0.67261,0.67265,0.67207,0.67207,38400000.0
2006-07-03 20:10:00,0.67216,0.67244,0.67192,0.67218,38400000.0
2006-07-03 20:15:00,0.67221,0.67248,0.67176,0.67221,166200000.0
2006-07-03 20:20:00,0.67176,0.67265,0.6699,0.67227,76800000.0
2006-07-03 20:25:00,0.6724,0.67263,0.67191,0.6722,80400000.0
2006-07-03 20:30:00,0.67195,0.67234,0.67177,0.67183,65600000.0
2006-07-03 20:35:00,0.6721,0.67246,0.67184,0.6723,144000000.0
2006-07-03 20:40:00,0.6723,0.67239,0.67188,0.67193,52800000.0
2006-07-03 20:45:00,0.67231,0.67235,0.6716,0.67193,82000000.0
2006-07-03 20:50:00,0.67222,0.67245,0.67037,0.67168,72000000.0
2006-07-03 20:55:00,0.67203,0.67266,0.67184,0.67265,110800000.0
2006-07-03 21:00:00,0.6726,0.67265,0.67211,0.67235,62400000.0
2006-07-03 21:05:00,0.67222,0.6725,0.67205,0.67228,33600000.0
2006-07-03 21:10:00,0.67227,0.67248,0.67198,0.67216,33600000.0
2006-07-03 21:15:00,0.67242,0.67242,0.67201,0.67201,12800000.0
2006-07-03 21:20:00,0.67193,0.67232,0.67173,0.67191,105600000.0
2006-07-03 21:30:00,0.67205,0.67229,0.67176,0.67216,62800000.0
2006-07-03 21:35:00,0.67197,0.67231,0.67173,0.67188,71400000.0
2006-07-03 21:45:00,0.67192,0.67248,0.67179,0.67204,118800000.0
2006-07-03 21:50:00,0.67206,0.67236,0.67185,0.67205,38400000.0
2006-07-03 22:00:00,0.67187,0.67238,0.67185,0.67234,38400000.0
2006-07-03 22:15:00,0.67266,0.673,0.66965,0.66965,38400000.0
2006-07-03 22:20:00,0.67219,0.67245,0.67195,0.67235,28800000.0
2006-07-03 22:25:00,0.67246,0.67253,0.67212,0.67214,33600000.0
2006-07-03 22:30:00,0.67206,0.67261,0.67186,0.67256,66000000.0
2006-07-03 22:40:00,0.67256,0.67256,0.67208,0.67227,38400000.0
2006-07-03 22:45:00,0.67246,0.67254,0.67207,0.67215,48000000.0
2006-07-03 22:50:00,0.67242,0.67266,0.6719,0.67233,163200000.0
2006-07-03 22:55:00,0.67247,0.67293,0.672,0.672,157800000.0
2006-07-03 23:25:00,0.67249,0.67274,0.67218,0.67246,48000000.0
2006-07-03 23:30:00,0.67273,0.67363,0.6726,0.67333,38400000.0
2006-07-03 23:35:00,0.67359,0.67381,0.67171,0.67342,74600000.0
2006-07-03 23:40:00,0.67378,0.67378,0.67333,0.67342,41000000.0
2006-07-03 23:50:00,0.67367,0.67367,0.67301,0.67361,61800000.0
2006-07-03 23:55:00,0.67319,0.67415,0.67319,0.67388,60800000.0
2006-07-04 00:00:00,0.67382,0.67428,0.67353,0.67353,68200000.0
2006-07-04 00:05:00,0.67401,0.67425,0.67378,0.67421,33600000.0
2006-07-04 00:10:00,0.67395,0.67428,0.67362,0.6739,72000000.0
2006-07-04 00:15:00,0.67398,0.67433,0.67384,0.67425,76800000.0
2006-07-04 00:20:00,0.67387,0.67429,0.67384,0.67422,48000000.0
2006-07-04 00:25:00,0.67384,0.67429,0.67355,0.67401,52800000.0
2006-07-04 00:30:00,0.67419,0.67445,0.67401,0.67421,19200000.0
2006-07-04 00:35:00,0.67402,0.6745,0.67387,0.67418,89600000.0
2006-07-04 00:40:00,0.67408,0.67443,0.67385,0.67412,20000000.0
2006-07-04 00:50:00,0.67445,0.67448,0.67384,0.67384,67200000.0
2006-07-04 01:00:00,0.67399,0.67424,0.67366,0.67366,91200000.0
2006-07-04 01:05:00,0.6735,0.67431,0.67269,0.67431,38400000.0
2006-07-04 01:10:00,0.67422,0.67429,0.67359,0.6739,96400000.0
2006-07-04 01:20:00,0.67396,0.67425,0.67132,0.67353,153400000.0
2006-07-04 01:25:00,0.67382,0.67409,0.67357,0.67405,86400000.0
2006-07-04 01:30:00,0.67395,0.67499,0.67387,0.67485,95600000.0
2006-07-04 01:35:00,0.67464,0.67539,0.67438,0.67537,162600000.0
2006-07-04 01:40:00,0.6753,0.67619,0.6753,0.67575,135400000.0
2006-07-04 01:45:00,0.67572,0.67648,0.67555,0.67639,81600000.0
2006-07-04 01:50:00,0.67626,0.67626,0.67507,0.67533,165200000.0
2006-07-04 01:55:00,0.67568,0.67579,0.67499,0.67511,156200000.0
2006-07-04 02:00:00,0.67522,0.67565,0.675,0.67532,52800000.0
2006-07-04 02:05:00,0.67547,0.67553,0.67486,0.67523,86400000.0
2006-07-04 02:10:00,0.67553,0.67559,0.67505,0.67548,154600000.0
2006-07-04 02:15:00,0.67539,0.67544,0.67471,0.67498,136000000.0
2006-07-04 02:20:00,0.67512,0.67538,0.67473,0.67478,137600000.0
2006-07-04 02:25:00,0.67474,0.67528,0.6733,0.67454,131600000.0
2006-07-04 02:30:00,0.67509,0.67572,0.67461,0.67571,124800000.0
2006-07-04 02:35:00,0.67534,0.67576,0.67509,0.67537,175800000.0
2006-07-04 02:40:00,0.6752,0.67546,0.67234,0.67234,69800000.0
2006-07-04 02:45:00,0.67544,0.67627,0.67506,0.67627,107200000.0
2006-07-04 02:50:00,0.67582,0.67658,0.6757,0.6763,142200000.0
2006-07-04 02:55:00,0.67659,0.67684,0.67606,0.67632,139600000.0
2006-07-04 03:00:00,0.67608,0.67657,0.67581,0.6761,150400000.0
2006-07-04 03:05:00,0.67641,0.67641,0.67583,0.67586,76800000.0
2006-07-04 03:10:00,0.67597,0.67642,0.67521,0.67551,157800000.0
2006-07-04 03:15:00,0.67576,0.6762,0.67402,0.67578,180800000.0
2006-07-04 03:20:00,0.67596,0.6763,0.67569,0.67583,77600000.0
2006-07-04 03:25:00,0.67604,0.67642,0.67579,0.67619,142400000.0
2006-07-04 03:30:00,0.67601,0.67664,0.6739,0.67653,115600000.0
2006-07-04 03:35:00,0.67634,0.67672,0.6761,0.67672,100800000.0
2006-07-04 03:40:00,0.67628,0.6767,0.67573,0.67629,139000000.0
2006-07-04 03:45:00,0.67608,0.67642,0.67512,0.67606,142400000.0
2006-07-04 03:50:00,0.6756,0.67614,0.67428,0.67608,48000000.0
2006-07-04 03:55:00,0.67587,0.67614,0.67546,0.67578,154000000.0
2006-07-04 04:00:00,0.67614,0.67621,0.67548,0.67604,70400000.0
2006-07-04 04:05:00,0.67576,0.67602,0.67524,0.67541,88000000.0
2006-07-04 04:10:00,0.67538,0.67606,0.6753,0.67578,88000000.0
2006-07-04 04:15:00,0.67578,0.67607,0.67533,0.67533,141800000.0
2006-07-04 04:20:00,0.67543,0.67591,0.67354,0.67583,91200000.0
2006-07-04 04:25:00,0.67587,0.67597,0.67536,0.67566,106600000.0
2006-07-04 04:30:00,0.67554,0.67597,0.67462,0.67539,67600000.0
2006-07-04 04:35:00,0.67559,0.67602,0.67537,0.67599,116000000.0
2006-07-04 04:40:00,0.67572,0.67599,0.67552,0.67571,34000000.0
2006-07-04 04:45:00,0.67555,0.67602,0.67535,0.67582,120000000.0
2006-07-04 04:50:00,0.67523,0.67554,0.67487,0.67511,144000000.0
2006-07-04 04:55:00,0.67537,0.67563,0.6745,0.67517,148200000.0
2006-07-04 05:00:00,0.67517,0.67559,0.67324,0.67499,134400000.0
2006-07-04 05:05:00,0.675,0.67563,0.67474,0.67536,72000000.0
2006-07-04 05:10:00,0.6752,0.67596,0.67508,0.67579,129600000.0
2006-07-04 05:15:00,0.67554,0.67596,0.67539,0.67555,57600000.0
2006-07-04 05:20:00,0.6756,0.67591,0.67524,0.67555,55400000.0
2006-07-04 05:25:00,0.67555,0.67592,0.67534,0.67568,38400000.0
2006-07-04 05:30:00,0.67538,0.67644,0.67521,0.67636,139200000.0
2006-07-04 05:35:00,0.67634,0.67634,0.67563,0.67605,118800000.0
2006-07-04 05:40:00,0.67581,0.67607,0.6755,0.67575,73200000.0
2006-07-04 05:45:00,0.67579,0.67615,0.67557,0.67575,120000000.0
2006-07-04 05:55:00,0.6756,0.67596,0.67545,0.67595,64000000.0
2006-07-04 06:00:00,0.67579,0.67587,0.67509,0.6756,52800000.0
2006-07-04 06:05:00,0.67595,0.67602,0.67547,0.67547,38400000.0
2006-07-04 06:10:00,0.67561,0.6761,0.67561,0.67602,24000000.0
2006-07-04 06:15:00,0.67559,0.67593,0.67539,0.67567,24000000.0
2006-07-04 06:20:00,0.67545,0.6761,0.67545,0.67583,49000000.0
2006-07-04 06:35:00,0.67578,0.67633,0.67551,0.67579,57600000.0
2006-07-04 06:40:00,0.67621,0.67621,0.67558,0.67577,56000000.0
2006-07-04 06:45:00,0.67597,0.67656,0.67582,0.67623,102400000.0
2006-07-04 06:50:00,0.67609,0.67657,0.67604,0.67615,154600000.0
2006-07-04 06:55:00,0.67613,0.67648,0.6757,0.67618,104400000.0
2006-07-04 07:00:00,0.6764,0.6764,0.67588,0.67636,67200000.0
2006-07-04 07:05:00,0.67601,0.67649,0.67596,0.67637,38400000.0
2006-07-04 07:10:00,0.67651,0.67652,0.67601,0.67628,119400000.0
2006-07-04 07:15:00,0.67651,0.67669,0.67597,0.67665,106600000.0
2006-07-04 07:20:00,0.67616,0.67666,0.67592,0.67637,107200000.0
2006-07-04 07:25:00,0.67639,0.67665,0.67607,0.67665,140800000.0
2006-07-04 07:30:00,0.67649,0.67684,0.67607,0.67684,129600000.0
2006-07-04 07:35:00,0.67693,0.67698,0.67643,0.6767,121600000.0
2006-07-04 07:40:00,0.67655,0.6771,0.67644,0.67658,179200000.0
2006-07-04 07:45:00,0.67674,0.67717,0.67654,0.67682,72000000.0
2006-07-04 07:50:00,0.6773,0.67731,0.67653,0.67693,178800000.0
2006-07-04 07:55:00,0.67692,0.67719,0.67612,0.67656,144000000.0
2006-07-04 08:00:00,0.67687,0.67703,0.67633,0.67658,124200000.0
2006-07-04 08:05:00,0.67648,0.67712,0.67636,0.67672,175400000.0
2006-07-04 08:10:00,0.67667,0.67713,0.67648,0.67669,142400000.0
2006-07-04 08:15:00,0.67703,0.67708,0.67652,0.67685,95400000.0
2006-07-04 08:20:00,0.67682,0.67725,0.67648,0.67691,172800000.0
2006-07-04 08:25:00,0.6772,0.67729,0.67676,0.67698,105000000.0
2006-07-04 08:30:00,0.67693,0.67722,0.67658,0.67696,163200000.0
2006-07-04 08:35:00,0.67671,0.67708,0.67654,0.67691,115600000.0
2006-07-04 08:40:00,0.67674,0.67699,0.67647,0.67669,91200000.0
2006-07-04 08:45:00,0.67623,0.67676,0.67611,0.67622,97600000.0
2006-07-04 08:50:00,0.67625,0.67673,0.67597,0.67667,96000000.0
2006-07-04 08:55:00,0.67635,0.67684,0.67511,0.67631,70400000.0
2006-07-04 09:00:00,0.67636,0.67682,0.67603,0.67651,141200000.0
2006-07-04 09:05:00,0.67704,0.67743,0.67662,0.67686,168800000.0
2006-07-04 09:10:00,0.67679,0.67707,0.67535,0.67553,186000000.0
2006-07-04 09:15:00,0.67471,0.67593,0.67332,0.6756,171200000.0
2006-07-04 09:20:00,0.6757,0.67604,0.67527,0.67551,133800000.0
2006-07-04 09:25:00,0.6752,0.67596,0.67512,0.67533,182400000.0
2006-07-04 09:30:00,0.67525,0.67583,0.67486,0.67546,200800000.0
2006-07-04 09:35:00,0.67547,0.67615,0.67511,0.67577,165200000.0
2006-07-04 09:40:00,0.676,0.67608,0.67441,0.67579,153600000.0
2006-07-04 09:45:00,0.67576,0.67609,0.67559,0.67582,62400000.0
2006-07-04 09:50:00,0.67576,0.67608,0.67551,0.67575,105600000.0
2006-07-04 09:55:00,0.67603,0.67702,0.67552,0.67702,197600000.0
2006-07-04 10:00:00,0.67669,0.67708,0.67629,0.67685,163200000.0
2006-07-04 10:05:00,0.67676,0.67729,0.67628,0.67663,163200000.0
2006-07-04 10:10:00,0.67701,0.67739,0.67673,0.67712,168000000.0
2006-07-04 10:15:00,0.67687,0.67715,0.67631,0.67686,192000000.0
2006-07-04 10:20:00,0.67708,0.67711,0.6745,0.6766,162400000.0
2006-07-04 10:25:00,0.67705,0.67726,0.67661,0.67699,138600000.0
2006-07-04 10:30:00,0.67689,0.67727,0.67566,0.67672,173200000.0
2006-07-04 10:35:00,0.67699,0.67732,0.67663,0.67697,192400000.0
2006-07-04 10:40:00,0.67685,0.67731,0.6764,0.67659,114600000.0
2006-07-04 10:45:00,0.67648,0.67697,0.67607,0.67665,168000000.0
2006-07-04 10:50:00,0.67687,0.67707,0.67588,0.67667,201600000.0
2006-07-04 10:55:00,0.67669,0.67675,0.67604,0.6761,134400000.0
2006-07-04 11:00:00,0.67658,0.67681,0.6761,0.67648,195200000.0
2006-07-04 11:05:00,0.67664,0.67668,0.67593,0.67639,71400000.0
2006-07-04 11:10:00,0.67627,0.67677,0.67594,0.67621,206200000.0
2006-07-04 11:15:00,0.67629,0.67654,0.67568,0.67591,100800000.0
2006-07-04 11:20:00,0.67602,0.67648,0.67561,0.6764,163600000.0
2006-07-04 11:25:00,0.676,0.67656,0.6758,0.67626,132800000.0
2006-07-04 11:30:00,0.67621,0.6765,0.67597,0.67607,122600000.0
2006-07-04 11:35:00,0.67643,0.67666,0.67581,0.67625,192000000.0
2006-07-04 11:40:00,0.67651,0.67673,0.67547,0.67658,67200000.0
2006-07-04 11:45:00,0.67657,0.67804,0.67623,0.67804,196800000.0
2006-07-04 11:50:00,0.67824,0.67857,0.6759,0.67753,172800000.0
2006-07-04 11:55:00,0.67732,0.6778,0.67701,0.6775,178000000.0
2006-07-04 12:00:00,0.67745,0.67797,0.67554,0.67797,225400000.0
2006-07-04 12:05:00,0.67768,0.6781,0.67719,0.67729,196800000.0
2006-07-04 12:10:00,0.67742,0.67754,0.67677,0.67708,221600000.0
2006-07-04 12:15:00,0.67735,0.67788,0.67711,0.67765,139200000.0
2006-07-04 12:20:00,0.67748,0.67827,0.67512,0.6777,203200000.0
2006-07-04 12:25:00,0.67851,0.67851,0.67578,0.67812,110800000.0
2006-07-04 12:30:00,0.67806,0.67873,0.6779,0.67846,153600000.0
2006-07-04 12:35:00,0.67799,0.67843,0.67708,0.67795,209200000.0
2006-07-04 12:40:00,0.67732,0.67839,0.67731,0.67795,215400000.0
2006-07-04 12:45:00,0.67843,0.67861,0.67774,0.67793,196800000.0
2006-07-04 12:50:00,0.67798,0.67868,0.67778,0.67842,158400000.0
2006-07-04 12:55:00,0.67831,0.67869,0.67797,0.67845,163400000.0
2006-07-04 13:00:00,0.67832,0.67868,0.67709,0.67838,182400000.0
2006-07-04 13:05:00,0.67819,0.67844,0.67746,0.67769,206400000.0
2006-07-04 13:10:00,0.67736,0.67767,0.67637,0.67727,201600000.0
2006-07-04 13:15:00,0.67764,0.67792,0.67707,0.67763,131600000.0
2006-07-04 13:20:00,0.67759,0.6782,0.67728,0.67747,187000000.0
2006-07-04 13:25:00,0.67742,0.67802,0.6768,0.67715,187200000.0
2006-07-04 13:30:00,0.67695,0.67743,0.6764,0.67711,168400000.0
2006-07-04 13:35:00,0.67714,0.67755,0.67675,0.67708,206600000.0
2006-07-04 13:40:00,0.67744,0.67744,0.67655,0.67668,206800000.0
2006-07-04 13:45:00,0.67716,0.67723,0.67671,0.67677,33600000.0
2006-07-04 13:50:00,0.67709,0.6773,0.67681,0.67698,124800000.0
2006-07-04 13:55:00,0.67727,0.67756,0.67693,0.67755,163200000.0
2006-07-04 14:00:00,0.67749,0.67793,0.67706,0.67787,259200000.0
2006-07-04 14:05:00,0.67767,0.67794,0.67721,0.67753,211200000.0
2006-07-04 14:10:00,0.67737,0.67773,0.67713,0.67729,128400000.0
2006-07-04 14:15:00,0.6775,0.6781,0.67693,0.67786,264000000.0
2006-07-04 14:20:00,0.67774,0.67812,0.67738,0.67775,118400000.0
2006-07-04 14:25:00,0.67772,0.67822,0.67732,0.67756,446200000.0
2006-07-04 14:30:00,0.67742,0.67813,0.6774,0.67774,244000000.0
2006-07-04 14:35:00,0.67768,0.6779,0.67733,0.67747,159400000.0
2006-07-04 14:40:00,0.67779,0.67785,0.67673,0.67673,253800000.0
2006-07-04 14:45:00,0.67689,0.67718,0.67641,0.67667,134400000.0
2006-07-04 14:50:00,0.67664,0.67706,0.67628,0.67657,359800000.0
2006-07-04 14:55:00,0.67641,0.67679,0.67604,0.67617,260600000.0
2006-07-04 15:00:00,0.67596,0.67675,0.67573,0.67664,324600000.0
2006-07-04 15:05:00,0.67627,0.67661,0.67601,0.6762,134400000.0
2006-07-04 15:10:00,0.67618,0.67664,0.67602,0.67625,408400000.0
2006-07-04 15:15:00,0.67615,0.67643,0.67585,0.67606,182400000.0
2006-07-04 15:20:00,0.67644,0.67657,0.67593,0.67633,332000000.0
2006-07-04 15:25:00,0.6761,0.67656,0.67445,0.67604,413200000.0
2006-07-04 15:30:00,0.67406,0.67645,0.67293,0.67537,418600000.0
2006-07-04 15:35:00,0.67513,0.67575,0.67484,0.67569,432200000.0
2006-07-04 15:40:00,0.67531,0.6757,0.67441,0.67536,295200000.0
2006-07-04 15:45:00,0.67525,0.67554,0.67478,0.67509,336000000.0
2006-07-04 15:50:00,0.67532,0.67608,0.67502,0.67584,201600000.0
2006-07-04 15:55:00,0.67587,0.67699,0.67587,0.67641,273600000.0
2006-07-04 16:00:00,0.67634,0.67694,0.6761,0.67666,493200000.0
2006-07-04 16:05:00,0.67675,0.67696,0.67619,0.67686,434400000.0
2006-07-04 16:10:00,0.6763,0.67708,0.67494,0.6767,426600000.0
2006-07-04 16:15:00,0.67678,0.67733,0.67619,0.67619,397200000.0
2006-07-04 16:20:00,0.6765,0.6765,0.6753,0.67589,424400000.0
2006-07-04 16:25:00,0.6757,0.67607,0.67467,0.67471,288000000.0
2006-07-04 16:30:00,0.67465,0.67532,0.6746,0.67528,599200000.0
2006-07-04 16:35:00,0.6751,0.67567,0.67485,0.67561,302800000.0
2006-07-04 16:40:00,0.67524,0.67584,0.67516,0.67536,408800000.0
2006-07-04 16:45:00,0.67547,0.67582,0.67524,0.67531,775800000.0
2006-07-04 16:50:00,0.67546,0.676,0.67514,0.67566,596800000.0
2006-07-04 16:55:00,0.6754,0.67603,0.67531,0.67594,435600000.0
2006-07-04 17:00:00,0.67581,0.67581,0.67472,0.67518,707600000.0
2006-07-04 17:05:00,0.67536,0.67541,0.67486,0.67509,173000000.0
2006-07-04 17:10:00,0.67508,0.67538,0.67419,0.67476,421800000.0
2006-07-04 17:15:00,0.67459,0.67498,0.67385,0.67385,508600000.0
2006-07-04 17:20:00,0.67412,0.67441,0.67332,0.67368,286200000.0
2006-07-04 17:25:00,0.67363,0.67377,0.67306,0.67336,413200000.0
2006-07-04 17:30:00,0.67357,0.67357,0.67253,0.67307,468600000.0
2006-07-04 17:35:00,0.67266,0.67318,0.67242,0.6728,642800000.0
2006-07-04 17:40:00,0.67307,0.6731,0.67245,0.67302,224400000.0
2006-07-04 17:45:00,0.6726,0.67337,0.67233,0.67317,660600000.0
2006-07-04 17:50:00,0.67316,0.67502,0.67251,0.67353,311800000.0
2006-07-04 17:55:00,0.67318,0.67318,0.6725,0.6726,475600000.0
2006-07-04 18:00:00,0.67258,0.67329,0.6724,0.67317,585400000.0
2006-07-04 18:05:00,0.67316,0.67316,0.67244,0.67265,984600000.0
2006-07-04 18:10:00,0.67263,0.6729,0.67198,0.67258,316800000.0
2006-07-04 18:15:00,0.67279,0.67308,0.67226,0.67308,107200000.0
2006-07-04 18:20:00,0.67313,0.67317,0.67262,0.67311,292600000.0
2006-07-04 18:30:00,0.67325,0.67371,0.67141,0.67296,115200000.0
2006-07-04 18:35:00,0.6733,0.6733,0.67119,0.67266,292600000.0
2006-07-04 18:45:00,0.67272,0.6731,0.6725,0.67309,81600000.0
2006-07-04 18:50:00,0.67264,0.67318,0.67262,0.67309,33600000.0
2006-07-04 18:55:00,0.67291,0.67329,0.67266,0.67291,38400000.0
2006-07-04 19:00:00,0.67335,0.67394,0.67285,0.67388,158400000.0
2006-07-04 19:05:00,0.67371,0.67456,0.67341,0.67398,474400000.0
2006-07-04 19:10:00,0.67392,0.67428,0.67326,0.67387,172600000.0
2006-07-04 19:15:00,0.6738,0.67455,0.67376,0.67455,85800000.0
2006-07-04 19:20:00,0.67425,0.67456,0.67384,0.6745,120400000.0
2006-07-04 19:25:00,0.67417,0.67476,0.67412,0.67439,182400000.0
2006-07-04 19:30:00,0.67438,0.67494,0.67387,0.67387,137400000.0
2006-07-04 19:35:00,0.67403,0.67431,0.67385,0.67431,38400000.0
2006-07-04 19:40:00,0.67415,0.67443,0.67388,0.67443,86400000.0
2006-07-04 19:50:00,0.67418,0.67443,0.67391,0.67413,72000000.0
2006-07-04 19:55:00,0.67424,0.67465,0.67403,0.67465,33600000.0
2006-07-04 20:00:00,0.67464,0.67476,0.67196,0.67438,80400000.0
2006-07-04 20:05:00,0.6744,0.67487,0.67437,0.6746,38400000.0
2006-07-04 20:10:00,0.67486,0.67491,0.67424,0.67453,133200000.0
2006-07-04 20:15:00,0.67473,0.67486,0.67423,0.67453,156800000.0
2006-07-04 20:20:00,0.67469,0.67469,0.67211,0.67428,123200000.0
2006-07-04 20:25:00,0.67408,0.67456,0.67404,0.67452,43200000.0
2006-07-04 20:30:00,0.67427,0.67452,0.6739,0.67412,65000000.0
2006-07-04 20:35:00,0.6738,0.67433,0.67344,0.67391,108800000.0
2006-07-04 20:40:00,0.67419,0.67451,0.67369,0.67397,102000000.0
2006-07-04 20:45:00,0.67411,0.67438,0.67394,0.67403,30400000.0
2006-07-04 20:50:00,0.67447,0.67465,0.67407,0.6746,72000000.0
2006-07-04 21:00:00,0.67433,0.67466,0.67413,0.67461,28800000.0
2006-07-04 21:05:00,0.67471,0.67478,0.6743,0.67448,81600000.0
2006-07-04 21:15:00,0.67445,0.6747,0.67421,0.6747,28800000.0
2006-07-04 21:35:00,0.67442,0.6749,0.67442,0.67463,33600000.0
2006-07-04 21:40:00,0.67441,0.6747,0.67413,0.67427,37800000.0
2006-07-04 21:45:00,0.67446,0.67482,0.6742,0.6747,113400000.0
2006-07-04 21:50:00,0.67411,0.6747,0.67383,0.67404,102400000.0
2006-07-04 21:55:00,0.6744,0.67449,0.67392,0.67443,72400000.0
2006-07-04 22:00:00,0.67452,0.67465,0.67404,0.67421,54400000.0
2006-07-04 22:05:00,0.67421,0.67459,0.67361,0.67402,158800000.0
2006-07-04 22:10:00,0.6744,0.67482,0.67395,0.67482,117200000.0
2006-07-04 22:15:00,0.67427,0.67486,0.6742,0.67434,138000000.0
2006-07-04 22:25:00,0.67446,0.67477,0.67404,0.67448,115600000.0
2006-07-04 22:30:00,0.67426,0.67452,0.67349,0.67397,97600000.0
2006-07-04 22:35:00,0.67404,0.67441,0.67385,0.67409,108800000.0
2006-07-04 22:40:00,0.67395,0.67425,0.67355,0.6738,105600000.0
2006-07-04 22:45:00,0.67375,0.67412,0.67356,0.67382,38400000.0
2006-07-04 22:50:00,0.67408,0.6741,0.67343,0.67343,157800000.0
2006-07-04 22:55:00,0.67385,0.67437,0.6737,0.67436,53200000.0
2006-07-04 23:20:00,0.6744,0.6754,0.67424,0.6754,38400000.0
2006-07-04 23:25:00,0.67541,0.67565,0.67505,0.67542,62800000.0
2006-07-04 23:30:00,0.67495,0.67552,0.67297,0.67458,138600000.0
2006-07-04 23:35:00,0.67479,0.67496,0.67336,0.67456,62400000.0
2006-07-04 23:40:00,0.67501,0.67581,0.6749,0.67527,80400000.0
2006-07-04 23:45:00,0.67554,0.67622,0.67536,0.67573,134400000.0
2006-07-04 23:50:00,0.67606,0.67664,0.67533,0.67653,169600000.0
2006-07-04 23:55:00,0.67648,0.67681,0.67608,0.67654,148200000.0
2006-07-05 00:00:00,0.67671,0.67708,0.67591,0.67652,144000000.0
2006-07-05 00:05:00,0.67674,0.67674,0.67592,0.67612,192000000.0
2006-07-05 00:10:00,0.67654,0.6768,0.67539,0.6767,177000000.0
2006-07-05 00:15:00,0.67641,0.67679,0.67597,0.67597,128000000.0
2006-07-05 00:20:00,0.67609,0.67651,0.67557,0.67651,190400000.0
2006-07-05 00:25:00,0.67645,0.67664,0.67575,0.67634,125200000.0
2006-07-05 00:30:00,0.67628,0.67657,0.67568,0.67583,163200000.0
2006-07-05 00:35:00,0.67579,0.67605,0.6751,0.67524,178000000.0
2006-07-05 00:40:00,0.67551,0.6758,0.67495,0.67516,150400000.0
2006-07-05 00:45:00,0.67552,0.67591,0.67468,0.6755,127400000.0
2006-07-05 00:50:00,0.67582,0.67585,0.67495,0.67516,121000000.0
2006-07-05 00:55:00,0.67478,0.67528,0.67376,0.67407,172800000.0
2006-07-05 01:00:00,0.67426,0.6748,0.67379,0.67432,206400000.0
2006-07-05 01:05:00,0.67446,0.67486,0.67275,0.6744,182200000.0
2006-07-05 01:10:00,0.67442,0.67458,0.67376,0.67452,134400000.0
2006-07-05 01:15:00,0.67386,0.67432,0.67369,0.67375,113600000.0
2006-07-05 01:20:00,0.67371,0.67432,0.67351,0.67432,52800000.0
2006-07-05 01:25:00,0.67399,0.67475,0.67338,0.67356,205800000.0
2006-07-05 01:30:00,0.67371,0.67473,0.67103,0.67458,124800000.0
2006-07-05 01:35:00,0.67427,0.67501,0.67405,0.67446,168000000.0
2006-07-05 01:40:00,0.67497,0.67548,0.67477,0.67492,171000000.0
2006-07-05 01:45:00,0.67483,0.67512,0.67443,0.67478,122600000.0
2006-07-05 01:50:00,0.67446,0.67506,0.67376,0.67434,167800000.0
2006-07-05 01:55:00,0.67469,0.67473,0.67408,0.67448,134400000.0
2006-07-05 02:00:00,0.67451,0.67455,0.67398,0.67414,92200000.0
2006-07-05 02:05:00,0.67413,0.67439,0.6734,0.67394,135200000.0
2006-07-05 02:10:00,0.67426,0.67456,0.67373,0.67391,115200000.0
2006-07-05 02:15:00,0.6739,0.67467,0.67367,0.67403,161600000.0
2006-07-05 02:20:00,0.67397,0.6747,0.67377,0.67417,144000000.0
2006-07-05 02:25:00,0.67469,0.67475,0.67269,0.67382,89600000.0
2006-07-05 02:30:00,0.67478,0.6748,0.67425,0.67447,70400000.0
2006-07-05 02:35:00,0.6746,0.67489,0.6743,0.67447,110800000.0
2006-07-05 02:40:00,0.67434,0.67465,0.67096,0.67436,92800000.0
2006-07-05 02:45:00,0.67446,0.67474,0.67429,0.67429,28800000.0
2006-07-05 02:50:00,0.6746,0.67464,0.67382,0.6739,84800000.0
2006-07-05 02:55:00,0.67425,0.67432,0.67379,0.67428,71400000.0
2006-07-05 03:00:00,0.67437,0.67448,0.67368,0.67404,174400000.0
2006-07-05 03:05:00,0.67401,0.67419,0.67351,0.67356,167400000.0
2006-07-05 03:10:00,0.6739,0.67392,0.67245,0.67269,76800000.0
2006-07-05 03:15:00,0.6728,0.67336,0.67155,0.67284,182800000.0
2006-07-05 03:20:00,0.67329,0.67405,0.67299,0.67359,136400000.0
2006-07-05 03:25:00,0.67353,0.67407,0.67327,0.67354,138600000.0
2006-07-05 03:30:00,0.67366,0.67403,0.67181,0.67402,115200000.0
2006-07-05 03:35:00,0.67388,0.67449,0.6736,0.67404,180200000.0
2006-07-05 03:40:00,0.67419,0.67444,0.67376,0.67417,126400000.0
2006-07-05 03:45:00,0.67386,0.6742,0.6737,0.6742,22400000.0
2006-07-05 03:50:00,0.67388,0.67472,0.6736,0.67429,112800000.0
2006-07-05 03:55:00,0.67474,0.67474,0.67416,0.67416,52800000.0
2006-07-05 04:00:00,0.67442,0.67468,0.6741,0.67468,30400000.0
2006-07-05 04:05:00,0.6745,0.67483,0.67394,0.67483,56000000.0
2006-07-05 04:10:00,0.67436,0.67475,0.67427,0.67427,38400000.0
2006-07-05 04:15:00,0.6743,0.67491,0.67423,0.67467,68800000.0
2006-07-05 04:20:00,0.67452,0.67491,0.67432,0.67472,40000000.0
2006-07-05 04:25:00,0.67453,0.67493,0.67428,0.67481,91200000.0
2006-07-05 04:30:00,0.67445,0.67492,0.67444,0.67488,33600000.0
2006-07-05 04:35:00,0.67447,0.67507,0.67447,0.67464,84800000.0
2006-07-05 04:40:00,0.67508,0.67517,0.67442,0.6745,110800000.0
2006-07-05 04:45:00,0.67512,0.67521,0.67447,0.67496,178600000.0
2006-07-05 04:50:00,0.67452,0.6756,0.67434,0.67527,142400000.0
2006-07-05 04:55:00,0.6752,0.67551,0.6746,0.67497,191800000.0
2006-07-05 05:00:00,0.67494,0.67524,0.67275,0.67466,177400000.0
2006-07-05 05:05:00,0.67485,0.67586,0.67459,0.67503,163000000.0
2006-07-05 05:10:00,0.67505,0.67528,0.6743,0.67454,160000000.0
2006-07-05 05:15:00,0.67442,0.67499,0.67442,0.67456,85200000.0
2006-07-05 05:20:00,0.67479,0.67511,0.67454,0.6747,109200000.0
2006-07-05 05:25:00,0.67444,0.67548,0.67444,0.6751,159800000.0
2006-07-05 05:30:00,0.67543,0.67586,0.67458,0.67559,144400000.0
2006-07-05 05:35:00,0.67546,0.67572,0.67504,0.67533,121000000.0
2006-07-05 05:40:00,0.67526,0.6758,0.67317,0.67514,160000000.0
2006-07-05 05:45:00,0.67526,0.67558,0.67488,0.67488,180800000.0
2006-07-05 05:50:00,0.6752,0.67548,0.67493,0.67512,100800000.0
2006-07-05 05:55:00,0.67522,0.67554,0.67507,0.67526,52800000.0
2006-07-05 06:00:00,0.67543,0.67561,0.67466,0.67516,162000000.0
2006-07-05 06:05:00,0.67537,0.67604,0.67514,0.6756,134800000.0
2006-07-05 06:10:00,0.67563,0.67582,0.67523,0.67527,156800000.0
2006-07-05 06:15:00,0.67524,0.67558,0.67445,0.67499,193800000.0
2006-07-05 06:20:00,0.6753,0.67555,0.67477,0.67491,158800000.0
2006-07-05 06:25:00,0.67528,0.67559,0.67508,0.67558,104000000.0
2006-07-05 06:30:00,0.67509,0.6756,0.675,0.67545,60800000.0
2006-07-05 06:35:00,0.67524,0.67546,0.67452,0.67452,138600000.0
2006-07-05 06:40:00,0.6744,0.67496,0.67438,0.6745,91200000.0
2006-07-05 06:45:00,0.67455,0.67502,0.67422,0.67456,91200000.0
2006-07-05 06:50:00,0.67462,0.67545,0.67437,0.67545,153600000.0
2006-07-05 06:55:00,0.67504,0.67539,0.67459,0.67517,161000000.0
2006-07-05 07:00:00,0.67498,0.67528,0.67469,0.67495,163200000.0
2006-07-05 07:05:00,0.67515,0.6752,0.67467,0.67519,70400000.0
2006-07-05 07:10:00,0.67524,0.67528,0.67478,0.67505,76800000.0
2006-07-05 07:15:00,0.67511,0.67537,0.67471,0.67471,135400000.0
2006-07-05 07:20:00,0.67472,0.67522,0.67464,0.67487,67200000.0
2006-07-05 07:25:00,0.67509,0.67531,0.67459,0.67496,153000000.0
2006-07-05 07:30:00,0.67484,0.67548,0.67467,0.67524,117200000.0
2006-07-05 07:35:00,0.67552,0.67576,0.67471,0.67533,168000000.0
2006-07-05 07:40:00,0.67509,0.67572,0.67509,0.67553,127400000.0
2006-07-05 07:45:00,0.67475,0.67543,0.67461,0.67501,114600000.0
2006-07-05 07:50:00,0.67532,0.67556,0.67352,0.67475,177600000.0
2006-07-05 07:55:00,0.67488,0.67515,0.67422,0.67495,149200000.0
2006-07-05 08:00:00,0.67451,0.67525,0.67406,0.67454,211600000.0
2006-07-05 08:05:00,0.67502,0.67526,0.67456,0.67478,128000000.0
2006-07-05 08:10:00,0.67449,0.67537,0.67423,0.67485,172800000.0
2006-07-05 08:15:00,0.67534,0.67534,0.67436,0.67486,182400000.0
2006-07-05 08:20:00,0.67461,0.67506,0.67172,0.67466,212000000.0
2006-07-05 08:25:00,0.67439,0.67509,0.67404,0.67464,178600000.0
2006-07-05 08:30:00,0.67451,0.6754,0.67446,0.67469,205000000.0
2006-07-05 08:35:00,0.67483,0.67518,0.6744,0.67487,192000000.0
2006-07-05 08:40:00,0.6749,0.67493,0.67341,0.67434,187200000.0
2006-07-05 08:45:00,0.67414,0.67521,0.67414,0.67459,139200000.0
2006-07-05 08:50:00,0.67456,0.67492,0.67268,0.67469,169600000.0
2006-07-05 08:55:00,0.67439,0.67485,0.67299,0.67436,176200000.0
2006-07-05 09:00:00,0.67398,0.67459,0.67378,0.67455,198800000.0
2006-07-05 09:05:00,0.67408,0.67502,0.67408,0.67481,147200000.0
2006-07-05 09:10:00,0.6742,0.67495,0.67419,0.67443,187200000.0
2006-07-05 09:15:00,0.6741,0.67471,0.67208,0.67421,148800000.0
2006-07-05 09:20:00,0.67435,0.67459,0.67355,0.67459,172800000.0
2006-07-05 09:25:00,0.67422,0.67497,0.67371,0.67371,182400000.0
2006-07-05 09:30:00,0.67396,0.67467,0.6738,0.67441,201000000.0
2006-07-05 09:35:00,0.67429,0.67454,0.67299,0.67385,168000000.0
2006-07-05 09:40:00,0.67377,0.67395,0.67157,0.67326,209600000.0
2006-07-05 09:45:00,0.67338,0.67394,0.67298,0.67368,206200000.0
2006-07-05 09:50:00,0.67373,0.67414,0.67342,0.67409,178000000.0
2006-07-05 09:55:00,0.67386,0.67456,0.6735,0.67441,158400000.0
2006-07-05 10:00:00,0.67427,0.67467,0.67358,0.67364,212400000.0
2006-07-05 10:05:00,0.67427,0.67445,0.67344,0.67431,163200000.0
2006-07-05 10:10:00,0.67402,0.6747,0.67376,0.67439,163200000.0
2006-07-05 10:15:00,0.67432,0.67482,0.67386,0.67415,191400000.0
2006-07-05 10:20:00,0.67426,0.67468,0.67215,0.67416,202400000.0
2006-07-05 10:25:00,0.67457,0.67461,0.6738,0.67418,188000000.0
2006-07-05 10:30:00,0.67385,0.67418,0.67264,0.6735,172200000.0
2006-07-05 10:35:00,0.67362,0.67399,0.67326,0.67349,192000000.0
2006-07-05 10:40:00,0.67333,0.67397,0.67301,0.67364,198400000.0
2006-07-05 10:45:00,0.67355,0.67395,0.67309,0.67392,207200000.0
2006-07-05 10:50:00,0.67389,0.67407,0.67326,0.67392,167400000.0
2006-07-05 10:55:00,0.67358,0.67403,0.67341,0.6737,100800000.0
2006-07-05 11:00:00,0.6737,0.6743,0.6734,0.67392,187200000.0
2006-07-05 11:05:00,0.67386,0.67416,0.67231,0.6736,195400000.0
2006-07-05 11:10:00,0.67374,0.67405,0.67316,0.67316,205600000.0
2006-07-05 11:15:00,0.67381,0.67384,0.67311,0.67342,124200000.0
2006-07-05 11:20:00,0.67297,0.67346,0.6727,0.67276,197200000.0
2006-07-05 11:25:00,0.67315,0.67357,0.6728,0.6731,137600000.0
2006-07-05 11:30:00,0.67337,0.67371,0.67324,0.67333,28800000.0
2006-07-05 11:35:00,0.67352,0.67388,0.67306,0.67348,189800000.0
2006-07-05 11:40:00,0.6735,0.6742,0.67292,0.67408,166400000.0
2006-07-05 11:45:00,0.6737,0.6741,0.6732,0.6741,72400000.0
2006-07-05 11:50:00,0.67417,0.67447,0.67211,0.67424,211000000.0
2006-07-05 11:55:00,0.67398,0.67456,0.67379,0.67403,139200000.0
2006-07-05 12:00:00,0.67442,0.67464,0.67385,0.67435,172200000.0
2006-07-05 12:05:00,0.67451,0.67477,0.67405,0.67439,110400000.0
2006-07-05 12:10:00,0.67467,0.67472,0.67394,0.67419,167800000.0
2006-07-05 12:15:00,0.67449,0.67449,0.67328,0.67366,220800000.0
2006-07-05 12:20:00,0.67318,0.67427,0.67217,0.67341,197800000.0
2006-07-05 12:25:00,0.67322,0.67322,0.67061,0.67289,182400000.0
2006-07-05 12:30:00,0.67317,0.67322,0.67272,0.67286,34000000.0
2006-07-05 12:35:00,0.67296,0.67357,0.67277,0.67319,153600000.0
2006-07-05 12:40:00,0.67329,0.67362,0.67316,0.67333,33600000.0
2006-07-05 12:45:00,0.67348,0.67361,0.6728,0.67289,197200000.0
2006-07-05 12:50:00,0.673,0.67331,0.67274,0.67331,120000000.0
2006-07-05 12:55:00,0.67344,0.6738,0.67302,0.67334,105600000.0
2006-07-05 13:00:00,0.67376,0.6738,0.67302,0.67329,144400000.0
2006-07-05 13:05:00,0.67348,0.67377,0.67296,0.67319,196800000.0
2006-07-05 13:10:00,0.67339,0.67374,0.6727,0.67372,193400000.0
2006-07-05 13:15:00,0.67372,0.67372,0.67303,0.6734,129600000.0
2006-07-05 13:20:00,0.67354,0.6736,0.67311,0.67314,38400000.0
2006-07-05 13:25:00,0.67359,0.67365,0.67285,0.67295,140800000.0
2006-07-05 13:30:00,0.67289,0.67324,0.6722,0.67275,72000000.0
2006-07-05 13:35:00,0.67291,0.67328,0.67244,0.67292,206400000.0
2006-07-05 13:40:00,0.67317,0.67336,0.67277,0.67309,206200000.0
2006-07-05 13:45:00,0.67309,0.67364,0.67267,0.6734,278800000.0
2006-07-05 13:50:00,0.67357,0.67406,0.67208,0.67385,292600000.0
2006-07-05 13:55:00,0.67355,0.67432,0.67336,0.67398,202000000.0
2006-07-05 14:00:00,0.67378,0.67463,0.67378,0.67459,94400000.0
2006-07-05 14:05:00,0.67439,0.6746,0.67386,0.67395,163200000.0
2006-07-05 14:10:00,0.67377,0.67441,0.67363,0.67437,240000000.0
2006-07-05 14:15:00,0.67447,0.67447,0.67285,0.67309,263400000.0
2006-07-05 14:20:00,0.67277,0.67394,0.67241,0.67394,287400000.0
2006-07-05 14:25:00,0.67371,0.6743,0.67335,0.67396,619400000.0
2006-07-05 14:30:00,0.6735,0.67396,0.67247,0.67333,269800000.0
2006-07-05 14:35:00,0.67352,0.674,0.67285,0.67339,371600000.0
2006-07-05 14:40:00,0.67369,0.67431,0.67341,0.67387,483600000.0
2006-07-05 14:45:00,0.6742,0.67456,0.67368,0.67386,297000000.0
2006-07-05 14:50:00,0.67389,0.67431,0.67316,0.67349,356600000.0
2006-07-05 14:55:00,0.67357,0.67365,0.67287,0.67306,264400000.0
2006-07-05 15:00:00,0.67304,0.67361,0.67275,0.67295,327200000.0
2006-07-05 15:05:00,0.67341,0.67341,0.67272,0.67303,205000000.0
2006-07-05 15:10:00,0.67288,0.67321,0.67216,0.6722,449400000.0
2006-07-05 15:15:00,0.67208,0.67256,0.66993,0.67196,216400000.0
2006-07-05 15:20:00,0.67188,0.67216,0.67137,0.67158,335400000.0
2006-07-05 15:25:00,0.67152,0.67211,0.66989,0.67179,301200000.0
2006-07-05 15:30:00,0.67184,0.67249,0.67167,0.67212,198400000.0
2006-07-05 15:35:00,0.67218,0.67287,0.67194,0.67261,432400000.0
2006-07-05 15:40:00,0.67223,0.67246,0.67159,0.67216,283600000.0
2006-07-05 15:45:00,0.67186,0.67248,0.67095,0.6721,364200000.0
2006-07-05 15:50:00,0.67176,0.67229,0.6714,0.67176,355200000.0
2006-07-05 15:55:00,0.67171,0.67228,0.67124,0.67224,272800000.0
2006-07-05 16:00:00,0.67173,0.67221,0.67078,0.67083,492600000.0
2006-07-05 16:05:00,0.67095,0.67146,0.67068,0.67122,566000000.0
2006-07-05 16:10:00,0.6712,0.67166,0.67016,0.67156,426200000.0
2006-07-05 16:15:00,0.67082,0.67215,0.67081,0.67211,399200000.0
2006-07-05 16:20:00,0.67225,0.67238,0.67132,0.67191,426600000.0
2006-07-05 16:25:00,0.67183,0.67212,0.67092,0.67148,269200000.0
2006-07-05 16:30:00,0.67126,0.67275,0.67126,0.6721,744000000.0
2006-07-05 16:35:00,0.67248,0.67268,0.67136,0.67166,547200000.0
2006-07-05 16:40:00,0.67168,0.67195,0.67111,0.67136,408000000.0
2006-07-05 16:45:00,0.67142,0.67213,0.67115,0.67158,742600000.0
2006-07-05 16:50:00,0.67139,0.67159,0.67085,0.67134,594800000.0
2006-07-05 16:55:00,0.67161,0.67222,0.67117,0.6718,608200000.0
2006-07-05 17:00:00,0.67199,0.67207,0.67128,0.67156,709200000.0
2006-07-05 17:05:00,0.67205,0.67257,0.67181,0.67226,499200000.0
2006-07-05 17:10:00,0.67246,0.67274,0.67186,0.67204,540400000.0
2006-07-05 17:15:00,0.67222,0.67247,0.67162,0.67162,507400000.0
2006-07-05 17:20:00,0.67179,0.67258,0.67156,0.67203,288000000.0
2006-07-05 17:25:00,0.67221,0.67265,0.6719,0.67211,240400000.0
2006-07-05 17:30:00,0.67229,0.67252,0.67163,0.67207,468800000.0
2006-07-05 17:35:00,0.67221,0.67258,0.67111,0.67143,815000000.0
2006-07-05 17:40:00,0.67167,0.67201,0.67128,0.67144,369000000.0
2006-07-05 17:45:00,0.67101,0.67182,0.67101,0.67131,652600000.0
2006-07-05 17:50:00,0.67164,0.67175,0.67038,0.67153,469600000.0
2006-07-05 17:55:00,0.67142,0.67167,0.67101,0.67113,857600000.0
2006-07-05 18:00:00,0.67155,0.67172,0.671,0.67124,557600000.0
2006-07-05 18:05:00,0.67165,0.67193,0.67103,0.67131,829800000.0
2006-07-05 18:10:00,0.67135,0.67197,0.67115,0.67166,273000000.0
2006-07-05 18:15:00,0.67186,0.67198,0.67152,0.67173,38800000.0
2006-07-05 18:20:00,0.67176,0.67213,0.67108,0.67147,378600000.0
2006-07-05 18:25:00,0.67143,0.67194,0.671,0.67111,302200000.0
2006-07-05 18:30:00,0.67127,0.67192,0.66983,0.67122,244200000.0
2006-07-05 18:35:00,0.67135,0.67171,0.66985,0.67097,190600000.0
2006-07-05 18:40:00,0.67121,0.67159,0.67094,0.67134,163000000.0
2006-07-05 18:45:00,0.67081,0.67163,0.67042,0.67122,273600000.0
2006-07-05 18:50:00,0.67126,0.67152,0.67087,0.67138,147200000.0
2006-07-05 18:55:00,0.67136,0.67137,0.67067,0.67107,163200000.0
2006-07-05 19:00:00,0.67121,0.6715,0.67085,0.67141,124800000.0
2006-07-05 19:05:00,0.67116,0.67141,0.67089,0.67136,110400000.0
2006-07-05 19:10:00,0.67128,0.67128,0.67053,0.67117,125200000.0
2006-07-05 19:15:00,0.67086,0.67133,0.67081,0.67091,22400000.0
2006-07-05 19:20:00,0.67108,0.67135,0.67071,0.67101,120400000.0
2006-07-05 19:25:00,0.67104,0.67146,0.67054,0.67121,188800000.0
2006-07-05 19:30:00,0.67134,0.67141,0.67072,0.67074,101200000.0
2006-07-05 19:35:00,0.67098,0.67125,0.67076,0.67125,38400000.0
2006-07-05 19:40:00,0.67078,0.67127,0.67077,0.67121,38400000.0
2006-07-05 19:45:00,0.67105,0.67106,0.67056,0.6706,48000000.0
2006-07-05 19:50:00,0.67079,0.67109,0.67055,0.67056,105600000.0
2006-07-05 19:55:00,0.67059,0.67094,0.67033,0.6707,100200000.0
2006-07-05 20:00:00,0.6707,0.67096,0.67048,0.67048,104000000.0
2006-07-05 20:05:00,0.6705,0.67101,0.67034,0.67093,96000000.0
2006-07-05 20:10:00,0.67069,0.67101,0.67037,0.67092,90400000.0
2006-07-05 20:15:00,0.67069,0.67101,0.67042,0.67068,117200000.0
2006-07-05 20:20:00,0.67066,0.67095,0.66924,0.67067,152400000.0
2006-07-05 20:25:00,0.67059,0.67147,0.67036,0.67147,176000000.0
2006-07-05 20:30:00,0.67107,0.67134,0.67065,0.67087,91200000.0
2006-07-05 20:35:00,0.67078,0.67158,0.6704,0.67101,134400000.0
2006-07-05 20:40:00,0.67138,0.67171,0.67101,0.67162,156800000.0
2006-07-05 20:45:00,0.67138,0.67166,0.67084,0.67084,192400000.0
2006-07-05 20:50:00,0.67129,0.67157,0.66923,0.6712,112000000.0
2006-07-05 20:55:00,0.67144,0.67197,0.67098,0.67197,105400000.0
2006-07-05 21:00:00,0.67194,0.67198,0.6714,0.67147,54400000.0
2006-07-05 21:05:00,0.67177,0.67201,0.67149,0.67157,81600000.0
2006-07-05 21:10:00,0.67181,0.67212,0.67135,0.67158,163200000.0
2006-07-05 21:15:00,0.67164,0.67177,0.67107,0.67125,120000000.0
2006-07-05 21:20:00,0.67151,0.6718,0.67123,0.67129,52800000.0
2006-07-05 21:25:00,0.67167,0.6717,0.66987,0.67131,92800000.0
2006-07-05 21:30:00,0.67153,0.6717,0.67109,0.67117,120400000.0
2006-07-05 21:35:00,0.67131,0.67166,0.67115,0.67144,48000000.0
2006-07-05 21:40:00,0.67116,0.67163,0.67104,0.67128,75200000.0
2006-07-05 21:45:00,0.67157,0.6716,0.67115,0.67118,28600000.0
2006-07-05 21:50:00,0.67136,0.67166,0.67102,0.67126,104400000.0
2006-07-05 21:55:00,0.67152,0.67167,0.67104,0.67104,33600000.0
2006-07-05 22:00:00,0.67121,0.67174,0.67121,0.6715,24000000.0
2006-07-05 22:05:00,0.67146,0.67188,0.67146,0.67185,24000000.0
2006-07-05 22:10:00,0.67138,0.67184,0.6712,0.67154,102400000.0
2006-07-05 22:15:00,0.67156,0.67233,0.66974,0.67187,142800000.0
2006-07-05 22:20:00,0.6721,0.67218,0.6716,0.6721,99200000.0
2006-07-05 22:30:00,0.67182,0.67205,0.67144,0.67154,38400000.0
2006-07-05 22:35:00,0.67206,0.67206,0.67158,0.67179,57600000.0
2006-07-05 22:40:00,0.67198,0.6721,0.67156,0.67156,67600000.0
2006-07-05 22:45:00,0.67185,0.67222,0.67166,0.67219,76800000.0
2006-07-05 22:50:00,0.67197,0.67227,0.67155,0.67155,84800000.0
2006-07-05 22:55:00,0.67186,0.67227,0.67173,0.67222,102400000.0
2006-07-05 23:25:00,0.67222,0.67263,0.67183,0.67234,188200000.0
2006-07-05 23:30:00,0.67232,0.67263,0.67051,0.67242,72000000.0
2006-07-05 23:35:00,0.67205,0.67246,0.67194,0.67196,56000000.0
2006-07-05 23:40:00,0.67186,0.67233,0.67158,0.67227,144000000.0
2006-07-05 23:45:00,0.67176,0.67226,0.67169,0.67215,62400000.0
2006-07-05 23:50:00,0.67215,0.67231,0.67162,0.67231,96400000.0
2006-07-05 23:55:00,0.67192,0.67243,0.67192,0.67235,63400000.0
2006-07-06 00:00:00,0.67243,0.67262,0.67174,0.67224,182400000.0
2006-07-06 00:05:00,0.67219,0.67246,0.6719,0.6721,104400000.0
2006-07-06 00:10:00,0.67237,0.67261,0.67191,0.67259,76800000.0
2006-07-06 00:15:00,0.67256,0.67256,0.67195,0.67199,122600000.0
2006-07-06 00:20:00,0.67175,0.67232,0.67113,0.67178,104000000.0
2006-07-06 00:25:00,0.67205,0.67237,0.67181,0.67181,110400000.0
2006-07-06 00:30:00,0.67197,0.67229,0.67154,0.67208,54400000.0
2006-07-06 00:35:00,0.67171,0.67214,0.67137,0.67166,123000000.0
2006-07-06 00:40:00,0.67181,0.67206,0.67155,0.67202,64000000.0
2006-07-06 00:45:00,0.67212,0.67212,0.67112,0.67167,164000000.0
2006-07-06 00:50:00,0.67143,0.67184,0.67125,0.67177,52800000.0
2006-07-06 00:55:00,0.67181,0.67181,0.67118,0.67141,139200000.0
2006-07-06 01:00:00,0.67178,0.67195,0.67115,0.67151,206800000.0
2006-07-06 01:05:00,0.67113,0.6717,0.66968,0.67126,183600000.0
2006-07-06 01:10:00,0.6712,0.67162,0.67115,0.67131,77600000.0
2006-07-06 01:15:00,0.67125,0.67172,0.67125,0.67143,60200000.0
2006-07-06 01:20:00,0.67119,0.67155,0.66872,0.67155,102400000.0
2006-07-06 01:25:00,0.67133,0.67164,0.67112,0.67139,52800000.0
2006-07-06 01:30:00,0.67168,0.67168,0.66904,0.67047,24000000.0
2006-07-06 01:35:00,0.67136,0.67162,0.6711,0.67117,54400000.0
2006-07-06 01:40:00,0.67116,0.67196,0.67116,0.67154,57600000.0
2006-07-06 01:45:00,0.67156,0.6719,0.67127,0.6718,88400000.0
2006-07-06 01:50:00,0.67179,0.67195,0.67115,0.67115,92800000.0
2006-07-06 01:55:00,0.67146,0.67186,0.67123,0.6716,132800000.0
2006-07-06 02:00:00,0.67158,0.67189,0.67133,0.67157,59200000.0
2006-07-06 02:05:00,0.67181,0.67185,0.67126,0.67144,104000000.0
2006-07-06 02:10:00,0.67187,0.67214,0.67142,0.67214,116800000.0
2006-07-06 02:15:00,0.6719,0.67231,0.67151,0.67181,134400000.0
2006-07-06 02:20:00,0.67214,0.67252,0.67176,0.67206,135800000.0
2006-07-06 02:25:00,0.67175,0.672,0.67053,0.67154,145600000.0
2006-07-06 02:30:00,0.67164,0.6719,0.67123,0.67128,110400000.0
2006-07-06 02:35:00,0.67127,0.67186,0.67125,0.67151,174800000.0
2006-07-06 02:40:00,0.67176,0.67225,0.66983,0.67139,147600000.0
2006-07-06 02:45:00,0.67128,0.67165,0.67105,0.67106,54400000.0
2006-07-06 02:50:00,0.67133,0.67168,0.67103,0.67144,92800000.0
2006-07-06 02:55:00,0.67154,0.67182,0.67095,0.67152,143400000.0
2006-07-06 03:00:00,0.67122,0.67171,0.67004,0.67123,174800000.0
2006-07-06 03:05:00,0.67148,0.67158,0.671,0.67147,75600000.0
2006-07-06 03:10:00,0.67131,0.67165,0.67096,0.67122,60800000.0
2006-07-06 03:15:00,0.67111,0.67151,0.67102,0.67117,28800000.0
2006-07-06 03:20:00,0.67112,0.67152,0.67112,0.67151,38800000.0
2006-07-06 03:25:00,0.67133,0.67164,0.67089,0.67089,144000000.0
2006-07-06 03:30:00,0.67131,0.6717,0.66916,0.67133,86400000.0
2006-07-06 03:35:00,0.67122,0.6716,0.6711,0.6713,38400000.0
2006-07-06 03:40:00,0.67129,0.67154,0.67112,0.67152,33600000.0
2006-07-06 03:45:00,0.6714,0.67184,0.67124,0.67152,72400000.0
2006-07-06 03:50:00,0.67156,0.6719,0.67119,0.67166,108800000.0
2006-07-06 03:55:00,0.67152,0.67198,0.67104,0.67117,153600000.0
2006-07-06 04:00:00,0.671,0.67146,0.671,0.67141,33600000.0
2006-07-06 04:05:00,0.67111,0.67145,0.67041,0.67095,102400000.0
2006-07-06 04:10:00,0.67107,0.67134,0.67051,0.67074,56000000.0
2006-07-06 04:15:00,0.67104,0.67148,0.67053,0.67144,175400000.0
2006-07-06 04:20:00,0.67105,0.67152,0.66983,0.67151,147600000.0
2006-07-06 04:25:00,0.67151,0.67169,0.67086,0.67134,148800000.0
2006-07-06 04:30:00,0.67141,0.6721,0.67132,0.67176,129600000.0
2006-07-06 04:35:00,0.6717,0.67211,0.67136,0.67203,147200000.0
2006-07-06 04:40:00,0.67203,0.67221,0.67162,0.67221,115600000.0
2006-07-06 04:45:00,0.67175,0.67231,0.67169,0.67209,221200000.0
2006-07-06 04:50:00,0.67162,0.67224,0.67158,0.67171,115600000.0
2006-07-06 04:55:00,0.67196,0.67232,0.67154,0.67232,153600000.0
2006-07-06 05:00:00,0.67186,0.67241,0.67182,0.6723,62400000.0
2006-07-06 05:05:00,0.6717,0.67227,0.6716,0.6719,195600000.0
2006-07-06 05:10:00,0.67168,0.67222,0.6716,0.67207,104000000.0
2006-07-06 05:15:00,0.67221,0.67228,0.67179,0.672,38400000.0
2006-07-06 05:20:00,0.67206,0.67239,0.67189,0.67208,65600000.0
2006-07-06 05:25:00,0.67202,0.67231,0.67176,0.67208,38400000.0
2006-07-06 05:30:00,0.67181,0.67233,0.67149,0.67193,72000000.0
2006-07-06 05:35:00,0.672,0.67245,0.67172,0.67215,202600000.0
2006-07-06 05:40:00,0.67202,0.67226,0.66896,0.67224,96000000.0
2006-07-06 05:45:00,0.67197,0.67226,0.67169,0.67187,52800000.0
2006-07-06 05:50:00,0.67187,0.67227,0.6708,0.67207,52800000.0
2006-07-06 06:00:00,0.67165,0.67239,0.67165,0.67197,139600000.0
2006-07-06 06:05:00,0.67209,0.67232,0.67168,0.6723,91200000.0
2006-07-06 06:10:00,0.67097,0.67268,0.67097,0.67268,96000000.0
2006-07-06 06:15:00,0.67268,0.6727,0.67198,0.67267,149200000.0
2006-07-06 06:20:00,0.67297,0.67297,0.6723,0.67261,56000000.0
2006-07-06 06:25:00,0.67267,0.6728,0.67216,0.67238,62400000.0
2006-07-06 06:30:00,0.67256,0.67261,0.67208,0.67228,28800000.0
2006-07-06 06:35:00,0.67215,0.67276,0.67208,0.67238,158400000.0
2006-07-06 06:40:00,0.67239,0.67277,0.6722,0.67253,115600000.0
2006-07-06 06:45:00,0.67294,0.67318,0.67253,0.67282,96000000.0
2006-07-06 06:50:00,0.67286,0.6731,0.67248,0.67295,67200000.0
2006-07-06 06:55:00,0.67273,0.67319,0.67246,0.67265,123200000.0
2006-07-06 07:00:00,0.67264,0.67306,0.67258,0.67302,67200000.0
2006-07-06 07:05:00,0.67278,0.67328,0.67251,0.67281,171600000.0
2006-07-06 07:10:00,0.67309,0.67334,0.67272,0.67327,174400000.0
2006-07-06 07:15:00,0.67302,0.67337,0.6728,0.67308,105600000.0
2006-07-06 07:20:00,0.67311,0.67336,0.67284,0.67294,32000000.0
2006-07-06 07:25:00,0.67323,0.67323,0.67264,0.67287,57600000.0
2006-07-06 07:30:00,0.67266,0.67327,0.67258,0.67269,129600000.0
2006-07-06 07:35:00,0.67298,0.67327,0.67278,0.67298,115200000.0
2006-07-06 07:40:00,0.6727,0.67307,0.67243,0.67276,139200000.0
2006-07-06 07:45:00,0.67256,0.67302,0.67246,0.67288,78400000.0
2006-07-06 07:50:00,0.6729,0.67308,0.67104,0.67298,96000000.0
2006-07-06 07:55:00,0.67275,0.67323,0.6725,0.67319,106000000.0
2006-07-06 08:00:00,0.67284,0.67333,0.67264,0.67324,172200000.0
2006-07-06 08:05:00,0.6732,0.6732,0.67247,0.67269,128000000.0
2006-07-06 08:10:00,0.67307,0.67307,0.67252,0.67299,76800000.0
2006-07-06 08:15:00,0.67297,0.67314,0.67235,0.67279,113600000.0
2006-07-06 08:20:00,0.67282,0.67326,0.67258,0.67288,172800000.0
2006-07-06 08:25:00,0.67282,0.67306,0.67238,0.67297,112400000.0
2006-07-06 08:30:00,0.67296,0.67331,0.67237,0.67323,206400000.0
2006-07-06 08:35:00,0.67322,0.67331,0.6725,0.67287,192000000.0
2006-07-06 08:40:00,0.6727,0.67307,0.67243,0.67303,200000000.0
2006-07-06 08:45:00,0.67301,0.67322,0.67261,0.67319,138600000.0
2006-07-06 08:50:00,0.67315,0.67317,0.67127,0.67291,38800000.0
2006-07-06 08:55:00,0.67294,0.67318,0.67027,0.67286,182800000.0
2006-07-06 09:00:00,0.67269,0.67324,0.67229,0.67275,195200000.0
2006-07-06 09:05:00,0.67259,0.67303,0.67232,0.67275,124800000.0
2006-07-06 09:10:00,0.67255,0.67286,0.67216,0.67249,187600000.0
2006-07-06 09:15:00,0.67263,0.67264,0.67038,0.67226,197800000.0
2006-07-06 09:20:00,0.67246,0.67273,0.67185,0.67273,173600000.0
2006-07-06 09:25:00,0.67233,0.67277,0.67165,0.67219,182200000.0
2006-07-06 09:30:00,0.67236,0.67244,0.67167,0.67222,148800000.0
2006-07-06 09:35:00,0.67222,0.67252,0.67138,0.67216,134000000.0
2006-07-06 09:40:00,0.67212,0.67269,0.66993,0.67221,163200000.0
2006-07-06 09:45:00,0.67264,0.67279,0.672,0.67232,207200000.0
2006-07-06 09:50:00,0.67282,0.67299,0.67232,0.67276,105600000.0
2006-07-06 09:55:00,0.67265,0.6727,0.67205,0.67237,158800000.0
2006-07-06 10:00:00,0.67219,0.6726,0.67124,0.67178,210600000.0
2006-07-06 10:05:00,0.67152,0.67204,0.67137,0.67166,129600000.0
2006-07-06 10:10:00,0.6716,0.67193,0.67124,0.67172,207200000.0
2006-07-06 10:15:00,0.67171,0.67192,0.67118,0.67162,191400000.0
2006-07-06 10:20:00,0.67147,0.6719,0.66921,0.67182,163600000.0
2006-07-06 10:25:00,0.67134,0.67182,0.67121,0.67145,129600000.0
2006-07-06 10:30:00,0.6714,0.6717,0.67061,0.67115,124800000.0
2006-07-06 10:35:00,0.67108,0.67168,0.67086,0.67112,192000000.0
2006-07-06 10:40:00,0.67083,0.67182,0.67047,0.67172,158800000.0
2006-07-06 10:45:00,0.67138,0.67169,0.671,0.67149,109800000.0
2006-07-06 10:50:00,0.67126,0.67186,0.67104,0.67132,158800000.0
2006-07-06 10:55:00,0.67137,0.67169,0.67086,0.67105,153600000.0
2006-07-06 11:00:00,0.67119,0.67185,0.67093,0.67155,124800000.0
2006-07-06 11:05:00,0.67161,0.67191,0.66893,0.67154,193000000.0
2006-07-06 11:10:00,0.67139,0.67197,0.67124,0.67177,206200000.0
2006-07-06 11:15:00,0.67182,0.67273,0.67164,0.6723,158400000.0
2006-07-06 11:20:00,0.67265,0.67272,0.67192,0.67219,163600000.0
2006-07-06 11:25:00,0.67248,0.67253,0.67178,0.67235,139200000.0
2006-07-06 11:30:00,0.67229,0.67233,0.67115,0.67186,162600000.0
2006-07-06 11:35:00,0.67205,0.67205,0.67111,0.67139,114600000.0
2006-07-06 11:40:00,0.67142,0.67167,0.67042,0.67157,89600000.0
2006-07-06 11:45:00,0.67163,0.67184,0.67083,0.67153,196800000.0
2006-07-06 11:50:00,0.67149,0.67166,0.66904,0.67137,172200000.0
2006-07-06 11:55:00,0.67138,0.67158,0.67087,0.67134,105000000.0
2006-07-06 12:00:00,0.67071,0.67155,0.6695,0.67132,191400000.0
2006-07-06 12:05:00,0.67111,0.67184,0.67092,0.67166,197200000.0
2006-07-06 12:10:00,0.67165,0.67179,0.67097,0.67119,120000000.0
2006-07-06 12:15:00,0.67122,0.67164,0.67103,0.67129,134800000.0
2006-07-06 12:20:00,0.67124,0.67171,0.67098,0.67118,150000000.0
2006-07-06 12:25:00,0.67126,0.67167,0.66926,0.67139,72000000.0
2006-07-06 12:30:00,0.6712,0.67167,0.67094,0.67132,115200000.0
2006-07-06 12:35:00,0.67156,0.67194,0.67106,0.6715,155000000.0
2006-07-06 12:40:00,0.67148,0.67203,0.67108,0.6717,173200000.0
2006-07-06 12:45:00,0.67136,0.67181,0.67105,0.67157,105600000.0
2006-07-06 12:50:00,0.6714,0.67184,0.67074,0.6714,211000000.0
2006-07-06 12:55:00,0.67109,0.67174,0.67086,0.67104,155200000.0
2006-07-06 13:00:00,0.67101,0.67128,0.66995,0.67051,110400000.0
2006-07-06 13:05:00,0.67114,0.67114,0.67046,0.67075,154600000.0
2006-07-06 13:10:00,0.67045,0.67098,0.67039,0.67049,107200000.0
2006-07-06 13:15:00,0.67057,0.67108,0.67034,0.67069,124800000.0
2006-07-06 13:20:00,0.67065,0.67109,0.67041,0.67071,148800000.0
2006-07-06 13:25:00,0.67049,0.67108,0.67023,0.67102,197800000.0
2006-07-06 13:30:00,0.6708,0.67136,0.67026,0.67086,196200000.0
2006-07-06 13:35:00,0.67097,0.67121,0.6707,0.67084,33600000.0
2006-07-06 13:40:00,0.67091,0.67127,0.67055,0.67101,120000000.0
2006-07-06 13:45:00,0.67073,0.67213,0.67038,0.67194,394000000.0
2006-07-06 13:50:00,0.67126,0.67174,0.67085,0.67138,163400000.0
2006-07-06 13:55:00,0.67098,0.67131,0.67076,0.67105,120000000.0
2006-07-06 14:00:00,0.67099,0.67146,0.67055,0.67086,258600000.0
2006-07-06 14:05:00,0.67095,0.67132,0.67071,0.67106,206800000.0
2006-07-06 14:10:00,0.67128,0.67163,0.67094,0.67163,121200000.0
2006-07-06 14:15:00,0.67141,0.67172,0.67126,0.67147,52800000.0
2006-07-06 14:20:00,0.67158,0.67161,0.67058,0.67104,289400000.0
2006-07-06 14:25:00,0.67082,0.67135,0.66902,0.66902,620000000.0
2006-07-06 14:30:00,0.66816,0.67102,0.66816,0.67072,259600000.0
2006-07-06 14:35:00,0.67101,0.67104,0.6699,0.67049,370400000.0
2006-07-06 14:40:00,0.67067,0.6707,0.66997,0.67068,484200000.0
2006-07-06 14:45:00,0.67052,0.67078,0.66985,0.67042,297000000.0
2006-07-06 14:50:00,0.67046,0.6707,0.66977,0.67008,360400000.0
2006-07-06 14:55:00,0.6704,0.67072,0.66976,0.67049,264200000.0
2006-07-06 15:00:00,0.67035,0.67121,0.67035,0.67053,326800000.0
2006-07-06 15:05:00,0.67053,0.67096,0.67022,0.67091,242000000.0
2006-07-06 15:10:00,0.67056,0.67108,0.67028,0.67082,452000000.0
2006-07-06 15:15:00,0.67093,0.67122,0.66845,0.67068,240400000.0
2006-07-06 15:20:00,0.6709,0.67121,0.67046,0.67087,336000000.0
2006-07-06 15:25:00,0.67111,0.67168,0.67005,0.67105,413600000.0
2006-07-06 15:30:00,0.66925,0.67196,0.66827,0.67142,428200000.0
2006-07-06 15:35:00,0.67156,0.67158,0.67055,0.67082,432200000.0
2006-07-06 15:40:00,0.67034,0.67083,0.67011,0.6705,296000000.0
2006-07-06 15:45:00,0.6708,0.67085,0.67017,0.67064,375400000.0
2006-07-06 15:50:00,0.6701,0.67097,0.67004,0.67049,355200000.0
2006-07-06 15:55:00,0.67056,0.67094,0.66993,0.67004,235200000.0
2006-07-06 16:00:00,0.67032,0.67117,0.67019,0.67085,494200000.0
2006-07-06 16:05:00,0.67105,0.67167,0.67051,0.67139,566800000.0
2006-07-06 16:10:00,0.67099,0.67185,0.66966,0.67143,426400000.0
2006-07-06 16:15:00,0.67141,0.67178,0.67085,0.67094,397800000.0
2006-07-06 16:20:00,0.67122,0.67189,0.67115,0.67157,425600000.0
2006-07-06 16:25:00,0.67151,0.67265,0.67126,0.67227,287400000.0
2006-07-06 16:30:00,0.67183,0.67212,0.67067,0.67124,742600000.0
2006-07-06 16:35:00,0.67105,0.6713,0.67059,0.6709,346400000.0
2006-07-06 16:40:00,0.6707,0.6715,0.67054,0.67143,407800000.0
2006-07-06 16:45:00,0.67127,0.67187,0.67102,0.67158,626000000.0
2006-07-06 16:50:00,0.67167,0.67167,0.67078,0.67143,592000000.0
2006-07-06 16:55:00,0.67122,0.67191,0.671,0.67173,610000000.0
2006-07-06 17:00:00,0.67167,0.67182,0.67092,0.67145,710200000.0
2006-07-06 17:05:00,0.67148,0.67219,0.67132,0.67202,486800000.0
2006-07-06 17:10:00,0.67155,0.67202,0.67117,0.67146,541800000.0
2006-07-06 17:15:00,0.67138,0.67181,0.67111,0.67172,404400000.0
2006-07-06 17:20:00,0.67146,0.67256,0.67131,0.67228,288000000.0
2006-07-06 17:25:00,0.67218,0.67275,0.67178,0.67253,377200000.0
2006-07-06 17:30:00,0.67247,0.67256,0.67079,0.6718,303600000.0
2006-07-06 17:35:00,0.67189,0.67224,0.6716,0.67216,474400000.0
2006-07-06 17:40:00,0.67216,0.67228,0.67154,0.67201,369800000.0
2006-07-06 17:45:00,0.67189,0.6722,0.67128,0.67142,650000000.0
2006-07-06 17:50:00,0.67154,0.67201,0.67091,0.67115,501200000.0
2006-07-06 17:55:00,0.67137,0.67149,0.67084,0.67138,614600000.0
2006-07-06 18:00:00,0.67109,0.67167,0.67042,0.67137,588400000.0
2006-07-06 18:05:00,0.67165,0.67199,0.67122,0.67139,981600000.0
2006-07-06 18:10:00,0.67205,0.67216,0.6715,0.67177,315200000.0
2006-07-06 18:15:00,0.67157,0.672,0.67136,0.67142,345400000.0
2006-07-06 18:20:00,0.67158,0.6722,0.67132,0.67177,377400000.0
2006-07-06 18:25:00,0.67183,0.67219,0.67081,0.67123,315600000.0
2006-07-06 18:30:00,0.67151,0.67206,0.66922,0.67147,240000000.0
2006-07-06 18:35:00,0.67136,0.67162,0.67106,0.67141,88000000.0
2006-07-06 18:40:00,0.67131,0.67185,0.67104,0.6715,153600000.0
2006-07-06 18:45:00,0.67182,0.67238,0.67098,0.672,321200000.0
2006-07-06 18:50:00,0.67178,0.67226,0.67135,0.67173,210800000.0
2006-07-06 18:55:00,0.67197,0.67225,0.67142,0.67165,242000000.0
2006-07-06 19:00:00,0.67214,0.67234,0.67175,0.67194,110400000.0
2006-07-06 19:05:00,0.67208,0.67219,0.67143,0.67183,344200000.0
2006-07-06 19:10:00,0.67163,0.67224,0.6715,0.67224,243600000.0
2006-07-06 19:15:00,0.67206,0.67226,0.67168,0.67192,76800000.0
2006-07-06 19:25:00,0.67216,0.67218,0.67164,0.67193,38400000.0
2006-07-06 19:30:00,0.67189,0.67215,0.67115,0.67143,121000000.0
2006-07-06 19:35:00,0.6714,0.67196,0.67135,0.67173,96400000.0
2006-07-06 19:40:00,0.67179,0.67199,0.67128,0.67148,206400000.0
2006-07-06 19:45:00,0.67209,0.6723,0.67141,0.67228,115200000.0
2006-07-06 19:50:00,0.67244,0.67282,0.67216,0.67263,143200000.0
2006-07-06 19:55:00,0.67265,0.67275,0.6721,0.6727,143800000.0
2006-07-06 20:00:00,0.67266,0.67292,0.67128,0.67261,178000000.0
2006-07-06 20:05:00,0.67283,0.67312,0.67232,0.67252,96000000.0
2006-07-06 20:10:00,0.67236,0.67311,0.67223,0.67223,163200000.0
2006-07-06 20:15:00,0.67283,0.67291,0.67205,0.67248,161600000.0
2006-07-06 20:20:00,0.672,0.67253,0.67186,0.67202,106000000.0
2006-07-06 20:25:00,0.6722,0.67269,0.67198,0.67229,182400000.0
2006-07-06 20:30:00,0.67236,0.67265,0.67176,0.67181,169600000.0
2006-07-06 20:35:00,0.67196,0.67254,0.67171,0.67219,155200000.0
2006-07-06 20:40:00,0.67227,0.67254,0.67202,0.67223,38400000.0
2006-07-06 20:45:00,0.67246,0.67248,0.672,0.67218,24400000.0
2006-07-06 20:50:00,0.67243,0.67247,0.67186,0.67212,138600000.0
2006-07-06 20:55:00,0.67216,0.67296,0.67197,0.67268,106000000.0
2006-07-06 21:00:00,0.67287,0.67295,0.67226,0.6723,121600000.0
2006-07-06 21:05:00,0.67252,0.6728,0.67231,0.67254,33600000.0
2006-07-06 21:10:00,0.67283,0.67294,0.67237,0.67247,88000000.0
2006-07-06 21:15:00,0.67233,0.67291,0.67219,0.67262,90600000.0
2006-07-06 21:20:00,0.67279,0.67288,0.67236,0.67251,43200000.0
2006-07-06 21:25:00,0.67235,0.67301,0.67228,0.67279,97000000.0
2006-07-06 21:30:00,0.67275,0.67278,0.67222,0.67269,99200000.0
2006-07-06 21:35:00,0.67242,0.67275,0.67214,0.67271,167400000.0
2006-07-06 21:40:00,0.67221,0.67274,0.67076,0.6722,137000000.0
2006-07-06 21:45:00,0.67216,0.67266,0.67192,0.67212,122000000.0
2006-07-06 21:50:00,0.67205,0.67245,0.67173,0.67197,140000000.0
2006-07-06 21:55:00,0.67188,0.67227,0.67166,0.67225,99600000.0
2006-07-06 22:00:00,0.67221,0.67221,0.6715,0.67182,59200000.0
2006-07-06 22:05:00,0.67145,0.67205,0.67142,0.67159,96000000.0
2006-07-06 22:10:00,0.67157,0.67208,0.67157,0.67207,38400000.0
2006-07-06 22:15:00,0.67164,0.6721,0.66926,0.67071,76800000.0
2006-07-06 22:20:00,0.67193,0.67205,0.6714,0.67169,134800000.0
2006-07-06 22:25:00,0.67192,0.67233,0.6715,0.67197,114600000.0
2006-07-06 22:30:00,0.6718,0.67245,0.6716,0.67197,110400000.0
2006-07-06 22:35:00,0.67217,0.67264,0.672,0.67235,129600000.0
2006-07-06 22:40:00,0.67234,0.6727,0.67212,0.67263,107200000.0
2006-07-06 22:45:00,0.67227,0.67266,0.67196,0.6724,81600000.0
2006-07-06 22:50:00,0.67262,0.67318,0.67225,0.67292,124800000.0
2006-07-06 22:55:00,0.67133,0.67284,0.67133,0.67273,85200000.0
2006-07-06 23:30:00,0.67205,0.67298,0.67053,0.6725,135400000.0
2006-07-06 23:35:00,0.67252,0.67307,0.67115,0.67288,115200000.0
2006-07-06 23:40:00,0.67278,0.67281,0.67236,0.67255,38400000.0
2006-07-06 23:50:00,0.6724,0.67304,0.67227,0.67275,72000000.0
2006-07-06 23:55:00,0.67259,0.67322,0.67258,0.67268,67200000.0
2006-07-07 00:00:00,0.67328,0.67328,0.6728,0.67301,38400000.0
2006-07-07 00:05:00,0.67278,0.67329,0.67273,0.67329,38400000.0
2006-07-07 00:10:00,0.67296,0.67327,0.67267,0.67316,38400000.0
2006-07-07 00:15:00,0.6728,0.67316,0.67233,0.67282,72000000.0
2006-07-07 00:20:00,0.67269,0.67299,0.67142,0.67212,86400000.0
2006-07-07 00:25:00,0.67221,0.67301,0.67202,0.67274,150400000.0
2006-07-07 00:35:00,0.6726,0.67307,0.67211,0.67232,145600000.0
2006-07-07 00:45:00,0.67191,0.67233,0.67151,0.67186,64400000.0
2006-07-07 00:50:00,0.67212,0.67239,0.67146,0.67162,124800000.0
2006-07-07 01:00:00,0.67201,0.67201,0.67144,0.67144,52200000.0
2006-07-07 01:05:00,0.67168,0.6724,0.67153,0.67207,91600000.0
2006-07-07 01:10:00,0.67247,0.67247,0.67168,0.67196,62400000.0
2006-07-07 01:15:00,0.67178,0.6722,0.67178,0.67219,28800000.0
2006-07-07 01:25:00,0.67216,0.67216,0.67132,0.67151,167400000.0
2006-07-07 01:30:00,0.67206,0.6723,0.67026,0.67191,121600000.0
2006-07-07 01:35:00,0.67209,0.67209,0.671,0.67157,132800000.0
2006-07-07 01:40:00,0.67193,0.67194,0.67123,0.67132,166200000.0
2006-07-07 01:45:00,0.67172,0.67182,0.67115,0.6718,163600000.0
2006-07-07 01:50:00,0.67187,0.67189,0.67052,0.67173,134800000.0
2006-07-07 01:55:00,0.67124,0.67165,0.67075,0.67081,144000000.0
2006-07-07 02:00:00,0.67116,0.67123,0.67055,0.67077,131600000.0
2006-07-07 02:05:00,0.67076,0.67139,0.67063,0.67093,71400000.0
2006-07-07 02:10:00,0.67129,0.67131,0.67057,0.67099,148600000.0
2006-07-07 02:15:00,0.67096,0.67129,0.6705,0.67088,85200000.0
2006-07-07 02:20:00,0.67095,0.67103,0.67042,0.67056,135200000.0
2006-07-07 02:25:00,0.67083,0.67132,0.66935,0.67058,107600000.0
2006-07-07 02:30:00,0.6709,0.67141,0.67062,0.67104,142200000.0
2006-07-07 02:35:00,0.67119,0.67125,0.67055,0.67075,140000000.0
2006-07-07 02:40:00,0.67095,0.67126,0.67044,0.67097,118200000.0
2006-07-07 02:45:00,0.67117,0.67117,0.67067,0.67088,49600000.0
2006-07-07 02:50:00,0.67091,0.67165,0.67086,0.67131,113400000.0
2006-07-07 02:55:00,0.67159,0.67207,0.67119,0.67181,158200000.0
2006-07-07 03:00:00,0.67164,0.67194,0.67108,0.67168,153600000.0
2006-07-07 03:05:00,0.6717,0.67213,0.67133,0.67213,148200000.0
2006-07-07 03:10:00,0.67179,0.67207,0.6714,0.67166,76800000.0
2006-07-07 03:15:00,0.67156,0.67206,0.67001,0.67136,178000000.0
2006-07-07 03:20:00,0.6713,0.67186,0.6713,0.67184,103400000.0
2006-07-07 03:25:00,0.67181,0.67187,0.6709,0.67118,144000000.0
2006-07-07 03:30:00,0.67138,0.67162,0.67089,0.67136,54400000.0
2006-07-07 03:35:00,0.67107,0.67153,0.67087,0.67091,110800000.0
2006-07-07 03:40:00,0.67147,0.67151,0.67103,0.67127,66600000.0
2006-07-07 03:45:00,0.67155,0.6718,0.67117,0.67121,117200000.0
2006-07-07 03:50:00,0.67163,0.67167,0.67003,0.67137,125200000.0
2006-07-07 03:55:00,0.67131,0.67199,0.67116,0.67143,206800000.0
2006-07-07 04:00:00,0.67188,0.67197,0.67138,0.67138,57600000.0
2006-07-07 04:05:00,0.67148,0.67216,0.67103,0.67176,88400000.0
2006-07-07 04:10:00,0.67197,0.67229,0.67167,0.67191,117800000.0
2006-07-07 04:15:00,0.67182,0.67212,0.67147,0.6719,174800000.0
2006-07-07 04:20:00,0.67153,0.67188,0.6697,0.67142,96000000.0
2006-07-07 04:30:00,0.67132,0.67195,0.67132,0.67165,62800000.0
2006-07-07 04:35:00,0.67171,0.67226,0.67144,0.67226,180200000.0
2006-07-07 04:40:00,0.67164,0.67207,0.67129,0.67183,182800000.0
2006-07-07 04:45:00,0.67126,0.67192,0.67113,0.67168,209600000.0
2006-07-07 04:50:00,0.67134,0.67197,0.67116,0.67153,153400000.0
2006-07-07 04:55:00,0.67155,0.67187,0.67118,0.67127,153600000.0
2006-07-07 05:00:00,0.67174,0.67209,0.67064,0.67165,133000000.0
2006-07-07 05:05:00,0.67197,0.67203,0.67152,0.67158,76800000.0
2006-07-07 05:10:00,0.67178,0.67204,0.67127,0.67204,96000000.0
2006-07-07 05:15:00,0.6721,0.67238,0.67155,0.67236,120000000.0
2006-07-07 05:20:00,0.67191,0.67244,0.67182,0.67238,60800000.0
2006-07-07 05:25:00,0.67183,0.67247,0.67172,0.67206,72400000.0
2006-07-07 05:30:00,0.67223,0.67232,0.67149,0.67228,145600000.0
2006-07-07 05:35:00,0.67233,0.6724,0.67182,0.67205,130000000.0
2006-07-07 05:40:00,0.67214,0.67225,0.66903,0.67195,62800000.0
2006-07-07 05:45:00,0.67201,0.67228,0.67169,0.672,86400000.0
2006-07-07 05:50:00,0.67194,0.67201,0.67042,0.67159,95200000.0
2006-07-07 05:55:00,0.67161,0.67197,0.67121,0.67158,104400000.0
2006-07-07 06:00:00,0.67139,0.67179,0.67116,0.67135,65600000.0
2006-07-07 06:05:00,0.67165,0.67181,0.67113,0.6713,100800000.0
2006-07-07 06:10:00,0.67159,0.67199,0.67142,0.67167,105600000.0
2006-07-07 06:15:00,0.67155,0.67186,0.67089,0.67115,100800000.0
2006-07-07 06:20:00,0.67105,0.6716,0.67103,0.67113,52800000.0
2006-07-07 06:25:00,0.67136,0.67183,0.67112,0.67123,115600000.0
2006-07-07 06:30:00,0.67164,0.67164,0.6707,0.67111,89600000.0
2006-07-07 06:35:00,0.67135,0.67153,0.67085,0.67107,164600000.0
2006-07-07 06:40:00,0.67115,0.67143,0.67045,0.67114,100800000.0
2006-07-07 06:45:00,0.67111,0.67113,0.67053,0.67113,95400000.0
2006-07-07 06:50:00,0.6711,0.67131,0.67072,0.6708,52800000.0
2006-07-07 06:55:00,0.67119,0.67146,0.67039,0.67065,154600000.0
2006-07-07 07:00:00,0.67061,0.67126,0.6706,0.67092,96400000.0
2006-07-07 07:05:00,0.67094,0.67136,0.67071,0.67105,85800000.0
2006-07-07 07:10:00,0.67112,0.67154,0.67091,0.67133,125200000.0
2006-07-07 07:25:00,0.67093,0.67137,0.67067,0.67135,107200000.0
2006-07-07 07:30:00,0.67119,0.67143,0.67098,0.67099,36800000.0
2006-07-07 07:40:00,0.6714,0.6715,0.67092,0.67117,126400000.0
2006-07-07 07:45:00,0.67102,0.67142,0.67089,0.67091,70400000.0
2006-07-07 07:50:00,0.67093,0.67145,0.67061,0.67061,144000000.0
2006-07-07 07:55:00,0.67074,0.6715,0.67071,0.67101,181800000.0
2006-07-07 08:00:00,0.67093,0.67165,0.67093,0.67134,125600000.0
2006-07-07 08:05:00,0.67136,0.67178,0.67106,0.67149,155000000.0
2006-07-07 08:10:00,0.67144,0.6719,0.67113,0.67156,147200000.0
2006-07-07 08:15:00,0.67191,0.67206,0.67146,0.67169,178600000.0
2006-07-07 08:20:00,0.67167,0.67206,0.66956,0.67157,162600000.0
2006-07-07 08:30:00,0.67202,0.67256,0.67171,0.67237,163600000.0
2006-07-07 08:35:00,0.67205,0.67243,0.67152,0.67204,153600000.0
2006-07-07 08:40:00,0.67185,0.6722,0.67164,0.67206,139200000.0
2006-07-07 08:45:00,0.67198,0.67227,0.67163,0.67195,136400000.0
2006-07-07 08:50:00,0.67198,0.67283,0.6704,0.67259,139600000.0
2006-07-07 08:55:00,0.67247,0.67402,0.67073,0.67337,180200000.0
2006-07-07 09:00:00,0.67352,0.674,0.67292,0.67361,193600000.0
2006-07-07 09:05:00,0.67297,0.67347,0.67281,0.67347,108800000.0
2006-07-07 09:10:00,0.67324,0.67351,0.6727,0.67309,187200000.0
2006-07-07 09:15:00,0.67305,0.67326,0.6708,0.67281,175400000.0
2006-07-07 09:20:00,0.6727,0.67305,0.67205,0.67281,171600000.0
2006-07-07 09:25:00,0.67245,0.67312,0.67223,0.67257,144000000.0
2006-07-07 09:30:00,0.67259,0.67297,0.67223,0.67266,163000000.0
2006-07-07 09:35:00,0.67262,0.67289,0.67199,0.67267,148200000.0
2006-07-07 09:40:00,0.67235,0.67329,0.67044,0.67299,150400000.0
2006-07-07 09:45:00,0.67287,0.67324,0.67221,0.67249,196800000.0
2006-07-07 09:50:00,0.67253,0.67283,0.67222,0.67253,105600000.0
2006-07-07 09:55:00,0.67239,0.67283,0.67198,0.6723,196800000.0
2006-07-07 10:00:00,0.67225,0.67288,0.67182,0.67282,212000000.0
2006-07-07 10:05:00,0.67274,0.67356,0.67252,0.67289,224400000.0
2006-07-07 10:10:00,0.67349,0.67353,0.67274,0.67309,206200000.0
2006-07-07 10:15:00,0.67324,0.67358,0.67275,0.67352,139000000.0
2006-07-07 10:20:00,0.6734,0.67362,0.67263,0.67311,163000000.0
2006-07-07 10:25:00,0.67322,0.67357,0.67297,0.67323,86400000.0
2006-07-07 10:30:00,0.6736,0.67371,0.67264,0.67342,52800000.0
2006-07-07 10:35:00,0.67317,0.67367,0.67307,0.67321,153600000.0
2006-07-07 10:40:00,0.67349,0.67373,0.67306,0.67333,131200000.0
2006-07-07 10:45:00,0.67319,0.67364,0.67277,0.67333,124200000.0
2006-07-07 10:50:00,0.67296,0.67379,0.67288,0.67352,201000000.0
2006-07-07 10:55:00,0.67382,0.67385,0.67339,0.6736,52800000.0
2006-07-07 11:00:00,0.67336,0.67373,0.67282,0.67288,163200000.0
2006-07-07 11:05:00,0.67311,0.67358,0.67273,0.67328,166800000.0
2006-07-07 11:10:00,0.6732,0.67382,0.67295,0.67318,133800000.0
2006-07-07 11:15:00,0.67302,0.67375,0.673,0.67343,147000000.0
2006-07-07 11:20:00,0.67324,0.67368,0.6728,0.67322,71400000.0
2006-07-07 11:25:00,0.67319,0.67346,0.6728,0.67333,66600000.0
2006-07-07 11:30:00,0.67322,0.6736,0.67306,0.67334,75200000.0
2006-07-07 11:35:00,0.67328,0.67508,0.67306,0.67441,149200000.0
2006-07-07 11:40:00,0.67483,0.67483,0.67312,0.67391,165200000.0
2006-07-07 11:45:00,0.67369,0.67379,0.67281,0.67353,196800000.0
2006-07-07 11:50:00,0.67331,0.67366,0.67076,0.67318,211600000.0
2006-07-07 11:55:00,0.67278,0.67337,0.67254,0.67325,144800000.0
2006-07-07 12:00:00,0.67216,0.67322,0.67112,0.673,225400000.0
2006-07-07 12:05:00,0.67252,0.67296,0.6723,0.67269,124600000.0
2006-07-07 12:10:00,0.67252,0.67316,0.67247,0.67253,115200000.0
2006-07-07 12:15:00,0.67268,0.67309,0.67237,0.67278,220800000.0
2006-07-07 12:20:00,0.67233,0.67312,0.67033,0.67228,146000000.0
2006-07-07 12:25:00,0.67241,0.67304,0.67155,0.67275,37800000.0
2006-07-07 12:30:00,0.67287,0.67316,0.67251,0.67314,105600000.0
2006-07-07 12:35:00,0.6726,0.67356,0.67259,0.67353,124800000.0
2006-07-07 12:40:00,0.67315,0.6745,0.67282,0.67408,216400000.0
2006-07-07 12:45:00,0.67396,0.67457,0.67367,0.67457,197000000.0
2006-07-07 12:50:00,0.67457,0.67466,0.67292,0.67348,209800000.0
2006-07-07 12:55:00,0.67377,0.67436,0.67321,0.67399,176000000.0
2006-07-07 13:00:00,0.67466,0.67576,0.67451,0.67539,182400000.0
2006-07-07 13:05:00,0.67584,0.67655,0.67534,0.67638,213200000.0
2006-07-07 13:10:00,0.67627,0.6765,0.67533,0.67573,197200000.0
2006-07-07 13:15:00,0.67597,0.67597,0.67518,0.67586,206800000.0
2006-07-07 13:20:00,0.67584,0.67592,0.67513,0.67549,148800000.0
2006-07-07 13:25:00,0.67543,0.6757,0.67495,0.6757,120000000.0
2006-07-07 13:30:00,0.67585,0.676,0.67494,0.67545,196800000.0
2006-07-07 13:35:00,0.67545,0.6759,0.67491,0.67561,206400000.0
2006-07-07 13:40:00,0.67544,0.67582,0.67507,0.67562,206800000.0
2006-07-07 13:45:00,0.67565,0.67582,0.67474,0.6754,394400000.0
2006-07-07 13:50:00,0.67538,0.67581,0.67362,0.6755,254200000.0
2006-07-07 13:55:00,0.67553,0.6758,0.67508,0.67531,201600000.0
2006-07-07 14:00:00,0.67496,0.67554,0.67496,0.67554,225000000.0
2006-07-07 14:05:00,0.67558,0.67584,0.67509,0.6756,153600000.0
2006-07-07 14:10:00,0.6756,0.67595,0.67533,0.67553,168400000.0
2006-07-07 14:15:00,0.67584,0.6766,0.67518,0.6766,264000000.0
2006-07-07 14:20:00,0.67648,0.67757,0.676,0.67729,286800000.0
2006-07-07 14:25:00,0.67702,0.67839,0.67602,0.67602,617400000.0
2006-07-07 14:30:00,0.67458,0.67813,0.67424,0.67788,269600000.0
2006-07-07 14:35:00,0.67758,0.67866,0.67711,0.67742,374800000.0
2006-07-07 14:40:00,0.6776,0.67815,0.67722,0.67773,483000000.0
2006-07-07 14:45:00,0.67808,0.67809,0.67642,0.67657,297600000.0
2006-07-07 14:50:00,0.67628,0.677,0.67567,0.67672,360000000.0
2006-07-07 14:55:00,0.67694,0.67726,0.6763,0.67633,264800000.0
2006-07-07 15:00:00,0.67688,0.67736,0.67627,0.67678,323000000.0
2006-07-07 15:05:00,0.67644,0.67717,0.67602,0.67672,238800000.0
2006-07-07 15:10:00,0.67673,0.67724,0.67626,0.67678,449400000.0
2006-07-07 15:15:00,0.67705,0.67733,0.67504,0.67684,225600000.0
2006-07-07 15:20:00,0.67669,0.6771,0.67611,0.67632,340800000.0
2006-07-07 15:25:00,0.67624,0.67665,0.67443,0.67619,412600000.0
2006-07-07 15:30:00,0.67563,0.67708,0.67332,0.67629,408400000.0
2006-07-07 15:35:00,0.67627,0.67636,0.67555,0.67582,430800000.0
2006-07-07 15:40:00,0.67606,0.67647,0.67581,0.67581,292600000.0
2006-07-07 15:45:00,0.67592,0.67635,0.67542,0.67571,364200000.0
2006-07-07 15:50:00,0.67546,0.67646,0.67522,0.67617,355600000.0
2006-07-07 15:55:00,0.67607,0.67661,0.67593,0.67611,274400000.0
2006-07-07 16:00:00,0.67601,0.67692,0.67568,0.6761,491800000.0
2006-07-07 16:05:00,0.67604,0.67631,0.6756,0.67601,565600000.0
2006-07-07 16:10:00,0.67621,0.67671,0.67396,0.67643,426000000.0
2006-07-07 16:15:00,0.67671,0.67706,0.67612,0.67686,397800000.0
2006-07-07 16:20:00,0.67686,0.67686,0.67613,0.67618,390200000.0
2006-07-07 16:25:00,0.67663,0.67702,0.67614,0.67678,288800000.0
2006-07-07 16:30:00,0.6769,0.67757,0.67676,0.67726,743000000.0
2006-07-07 16:35:00,0.67683,0.67802,0.6768,0.67752,545800000.0
2006-07-07 16:40:00,0.67776,0.67851,0.67757,0.67824,408000000.0
2006-07-07 16:45:00,0.6782,0.67854,0.67784,0.67854,774200000.0
2006-07-07 16:50:00,0.67848,0.67908,0.67796,0.67881,594600000.0
2006-07-07 16:55:00,0.67915,0.67936,0.67824,0.67905,600400000.0
2006-07-07 17:00:00,0.67941,0.67941,0.67805,0.67841,705800000.0
2006-07-07 17:05:00,0.67849,0.67889,0.67806,0.67849,486200000.0
2006-07-07 17:10:00,0.67873,0.67874,0.67798,0.67815,105000000.0
2006-07-07 17:15:00,0.67803,0.67894,0.67803,0.67864,508800000.0
2006-07-07 17:20:00,0.67874,0.67897,0.67801,0.67857,287200000.0
2006-07-07 17:25:00,0.67814,0.67864,0.678,0.67841,412800000.0
2006-07-07 17:30:00,0.6785,0.6788,0.67776,0.67776,316200000.0
2006-07-07 17:35:00,0.67788,0.67808,0.67685,0.67779,814000000.0
2006-07-07 17:40:00,0.67801,0.67864,0.6776,0.67827,369400000.0
2006-07-07 17:45:00,0.67779,0.67835,0.67741,0.67752,652800000.0
2006-07-07 17:50:00,0.67754,0.67802,0.67729,0.67775,478000000.0
2006-07-07 17:55:00,0.67747,0.67822,0.67744,0.67785,860400000.0
2006-07-07 18:00:00,0.67739,0.67792,0.67682,0.67733,584600000.0
2006-07-07 18:05:00,0.67751,0.67867,0.67709,0.67834,984200000.0
2006-07-07 18:10:00,0.67872,0.67906,0.67809,0.67828,316000000.0
2006-07-07 18:15:00,0.67833,0.67856,0.678,0.67824,121600000.0
2006-07-07 18:20:00,0.67821,0.67903,0.67809,0.67896,378600000.0
2006-07-07 18:25:00,0.67881,0.67922,0.67772,0.67842,320400000.0
2006-07-07 18:30:00,0.67811,0.6786,0.67484,0.67847,192000000.0
2006-07-07 18:35:00,0.67832,0.67857,0.67633,0.67778,303800000.0
2006-07-07 18:40:00,0.67713,0.67758,0.67687,0.67752,200400000.0
2006-07-07 18:45:00,0.6773,0.67764,0.67671,0.67706,354800000.0
2006-07-07 18:50:00,0.67676,0.67735,0.67666,0.67726,176000000.0
2006-07-07 18:55:00,0.677,0.67734,0.67654,0.67731,247400000.0
2006-07-07 19:00:00,0.67726,0.67751,0.67648,0.67751,196200000.0
2006-07-07 19:05:00,0.67703,0.67755,0.67702,0.67748,248400000.0
2006-07-07 19:10:00,0.67709,0.67755,0.67698,0.67745,72000000.0
2006-07-07 19:20:00,0.6772,0.67758,0.67687,0.6775,86800000.0
2006-07-07 19:25:00,0.67756,0.67845,0.67716,0.67823,190800000.0
2006-07-07 19:35:00,0.67842,0.67862,0.67784,0.67845,95400000.0
2006-07-07 19:40:00,0.67807,0.67856,0.67751,0.67794,125200000.0
2006-07-07 19:45:00,0.67783,0.67851,0.67756,0.67782,195000000.0
2006-07-07 19:50:00,0.67834,0.67857,0.67791,0.67843,144000000.0
2006-07-07 19:55:00,0.67826,0.67864,0.67805,0.67836,81000000.0
2006-07-07 20:00:00,0.67853,0.67878,0.67815,0.67852,76800000.0
2006-07-07 20:05:00,0.6785,0.67992,0.67837,0.67969,166800000.0
2006-07-07 20:10:00,0.6794,0.67968,0.6789,0.67906,149200000.0
2006-07-07 20:15:00,0.67884,0.67955,0.67863,0.67901,198400000.0
2006-07-07 20:20:00,0.67877,0.67923,0.67852,0.67893,78800000.0
2006-07-07 20:25:00,0.67891,0.67932,0.67867,0.67932,115200000.0
2006-07-07 20:30:00,0.67937,0.67937,0.67864,0.67888,59200000.0
2006-07-07 20:35:00,0.67858,0.67972,0.67858,0.6793,136000000.0
2006-07-07 20:40:00,0.67951,0.67994,0.67917,0.67969,91600000.0
2006-07-07 20:45:00,0.67947,0.67999,0.67922,0.67923,162600000.0
2006-07-07 20:50:00,0.67976,0.68003,0.67952,0.67969,38400000.0
2006-07-07 20:55:00,0.67966,0.68011,0.67953,0.68011,106000000.0
2006-07-07 21:00:00,0.67964,0.68017,0.67964,0.68015,30400000.0
2006-07-07 21:05:00,0.6799,0.68022,0.67974,0.68018,67200000.0
2006-07-07 21:10:00,0.6799,0.6802,0.67961,0.67987,33600000.0
2006-07-07 21:15:00,0.67993,0.68023,0.67954,0.67986,38400000.0
2006-07-07 21:25:00,0.68011,0.6802,0.67885,0.68017,81600000.0
2006-07-07 21:30:00,0.68024,0.68025,0.67978,0.6802,108800000.0
2006-07-07 21:35:00,0.67993,0.68032,0.6797,0.68032,61800000.0
2006-07-07 21:45:00,0.6798,0.68047,0.67978,0.68011,166400000.0
2006-07-07 21:50:00,0.68034,0.68037,0.67972,0.67988,107200000.0
2006-07-07 21:55:00,0.67968,0.68039,0.67968,0.68039,33600000.0
2006-07-07 22:00:00,0.68038,0.68043,0.67998,0.67998,38400000.0
2006-07-07 22:05:00,0.68038,0.68044,0.67995,0.68037,134400000.0
2006-07-07 22:10:00,0.68037,0.68039,0.67938,0.67985,126400000.0
2006-07-07 22:15:00,0.67994,0.68026,0.67977,0.67998,38400000.0
2006-07-07 22:20:00,0.6801,0.68038,0.6797,0.6803,92600000.0
2006-07-07 22:25:00,0.6802,0.68025,0.67969,0.67988,84800000.0
2006-07-07 22:30:00,0.67987,0.6802,0.67939,0.67993,121600000.0
2006-07-07 22:35:00,0.67992,0.68022,0.67958,0.67978,124800000.0
2006-07-07 22:40:00,0.67998,0.68004,0.67946,0.68002,67200000.0
2006-07-07 22:45:00,0.67984,0.68008,0.67954,0.67979,38800000.0
2006-07-07 22:50:00,0.6797,0.6801,0.67917,0.67978,105600000.0
2006-07-07 22:55:00,0.6798,0.68036,0.67949,0.67969,180400000.0
2006-07-09 23:55:00,0.67968,0.68033,0.67948,0.67989,86400000.0
2006-07-10 00:00:00,0.67973,0.67999,0.67934,0.67964,38800000.0
2006-07-10 00:05:00,0.67978,0.68008,0.6795,0.67993,192000000.0
2006-07-10 00:10:00,0.67978,0.6801,0.67956,0.67977,69200000.0
2006-07-10 00:15:00,0.6801,0.6801,0.6795,0.6796,110400000.0
2006-07-10 00:20:00,0.67966,0.68026,0.6796,0.67983,118800000.0
2006-07-10 00:25:00,0.68011,0.6803,0.67964,0.6803,62400000.0
2006-07-10 00:30:00,0.67994,0.68038,0.67974,0.68021,112000000.0
2006-07-10 00:35:00,0.68033,0.68033,0.67987,0.67988,29200000.0
2006-07-10 00:40:00,0.67982,0.68008,0.67957,0.67971,32000000.0
2006-07-10 00:45:00,0.67972,0.68013,0.67935,0.67972,102400000.0
2006-07-10 00:50:00,0.67977,0.68005,0.6795,0.67974,33600000.0
2006-07-10 00:55:00,0.67992,0.68021,0.67937,0.68012,132800000.0
2006-07-10 01:00:00,0.68,0.6805,0.67949,0.6802,213200000.0
2006-07-10 01:05:00,0.68008,0.68059,0.68001,0.68006,143400000.0
2006-07-10 01:10:00,0.68046,0.68053,0.6799,0.68043,57600000.0
2006-07-10 01:15:00,0.68025,0.68055,0.68002,0.68014,67200000.0
2006-07-10 01:20:00,0.68024,0.68121,0.67826,0.68087,120000000.0
2006-07-10 01:25:00,0.68055,0.68119,0.68047,0.68074,206600000.0
2006-07-10 01:30:00,0.68092,0.68118,0.6807,0.68085,33600000.0
2006-07-10 01:35:00,0.68116,0.68118,0.6804,0.68078,166400000.0
2006-07-10 01:40:00,0.68099,0.68126,0.68076,0.68085,101800000.0
2006-07-10 01:45:00,0.68107,0.68134,0.68066,0.6809,82600000.0
2006-07-10 01:50:00,0.68099,0.68129,0.68043,0.68104,91600000.0
2006-07-10 01:55:00,0.68105,0.6813,0.68083,0.68121,38400000.0
2006-07-10 02:00:00,0.68077,0.6812,0.68031,0.68054,157200000.0
2006-07-10 02:05:00,0.68096,0.68107,0.68038,0.68094,100800000.0
2006-07-10 02:10:00,0.68062,0.68087,0.67947,0.68021,158400000.0
2006-07-10 02:15:00,0.68054,0.68102,0.68031,0.68059,134400000.0
2006-07-10 02:20:00,0.68074,0.68081,0.68025,0.68045,130000000.0
2006-07-10 02:25:00,0.68072,0.68072,0.67921,0.68036,59200000.0
2006-07-10 02:30:00,0.68038,0.6804,0.67954,0.67954,91200000.0
2006-07-10 02:35:00,0.67966,0.67997,0.67945,0.67968,38400000.0
2006-07-10 02:40:00,0.67974,0.68054,0.67769,0.67914,60800000.0
2006-07-10 02:45:00,0.6802,0.68036,0.67974,0.68007,110200000.0
2006-07-10 02:50:00,0.68001,0.68041,0.6797,0.67986,104000000.0
2006-07-10 02:55:00,0.67994,0.6802,0.67969,0.6802,33600000.0
2006-07-10 03:00:00,0.67993,0.68041,0.67979,0.68011,49600000.0
2006-07-10 03:05:00,0.68005,0.68029,0.67981,0.68001,72000000.0
2006-07-10 03:10:00,0.68003,0.6804,0.67984,0.6801,82000000.0
2006-07-10 03:15:00,0.6803,0.68064,0.67812,0.6802,132200000.0
2006-07-10 03:20:00,0.68046,0.68056,0.68002,0.6802,96000000.0
2006-07-10 03:25:00,0.68019,0.68058,0.67999,0.68025,72000000.0
2006-07-10 03:30:00,0.67997,0.6805,0.67997,0.68024,65600000.0
2006-07-10 03:35:00,0.68019,0.68046,0.67996,0.68045,38400000.0
2006-07-10 03:40:00,0.68027,0.68056,0.67999,0.68026,67000000.0
2006-07-10 03:50:00,0.68041,0.68067,0.68002,0.68031,96400000.0
2006-07-10 03:55:00,0.68057,0.68068,0.68005,0.68063,105000000.0
2006-07-10 04:00:00,0.68056,0.68074,0.67912,0.68047,85200000.0
2006-07-10 04:05:00,0.6804,0.68085,0.67993,0.68021,62400000.0
2006-07-10 04:10:00,0.6804,0.68095,0.6801,0.68064,99200000.0
2006-07-10 04:15:00,0.68039,0.68095,0.67961,0.68061,148800000.0
2006-07-10 04:20:00,0.68058,0.68099,0.67878,0.68005,115200000.0
2006-07-10 04:25:00,0.6806,0.68091,0.68017,0.68031,173200000.0
2006-07-10 04:30:00,0.68108,0.6811,0.68038,0.6804,141800000.0
2006-07-10 04:35:00,0.6804,0.68085,0.68019,0.68041,155200000.0
2006-07-10 04:40:00,0.68073,0.68073,0.68024,0.68024,38400000.0
2006-07-10 04:45:00,0.68058,0.68061,0.6802,0.6802,43600000.0
2006-07-10 04:50:00,0.68029,0.68063,0.67988,0.68014,120400000.0
2006-07-10 04:55:00,0.68049,0.68072,0.67967,0.68044,157800000.0
2006-07-10 05:00:00,0.68031,0.68063,0.67848,0.68006,171200000.0
2006-07-10 05:05:00,0.6802,0.68068,0.67991,0.68015,148800000.0
2006-07-10 05:10:00,0.6802,0.68048,0.67986,0.68001,178000000.0
2006-07-10 05:15:00,0.68033,0.68043,0.6797,0.68035,140800000.0
2006-07-10 05:20:00,0.68003,0.68055,0.67988,0.68007,125200000.0
2006-07-10 05:25:00,0.68016,0.68095,0.68002,0.68036,149200000.0
2006-07-10 05:30:00,0.68053,0.68085,0.68025,0.68046,51200000.0
2006-07-10 05:35:00,0.68034,0.68103,0.68021,0.68076,120400000.0
2006-07-10 05:40:00,0.68085,0.6811,0.68018,0.68038,106000000.0
2006-07-10 05:45:00,0.68072,0.68075,0.68025,0.68025,34000000.0
2006-07-10 05:50:00,0.68078,0.68088,0.68038,0.68064,92200000.0
2006-07-10 05:55:00,0.68054,0.68099,0.68042,0.68063,124800000.0
2006-07-10 06:00:00,0.68084,0.68103,0.68017,0.68069,94200000.0
2006-07-10 06:05:00,0.68069,0.68125,0.68052,0.68088,90600000.0
2006-07-10 06:10:00,0.68116,0.68123,0.68081,0.68085,38400000.0
2006-07-10 06:15:00,0.68092,0.68121,0.68071,0.68081,61800000.0
2006-07-10 06:20:00,0.68051,0.68103,0.68044,0.68065,92800000.0
2006-07-10 06:25:00,0.68066,0.68089,0.68032,0.68039,106000000.0
2006-07-10 06:30:00,0.6803,0.68062,0.68004,0.68004,62400000.0
2006-07-10 06:35:00,0.68003,0.68043,0.67996,0.68016,33600000.0
2006-07-10 06:40:00,0.68046,0.68058,0.67995,0.68013,91200000.0
2006-07-10 06:45:00,0.68021,0.68051,0.68005,0.68025,33600000.0
2006-07-10 06:50:00,0.68053,0.68053,0.6799,0.6805,100800000.0
2006-07-10 06:55:00,0.68,0.68053,0.67999,0.68041,89600000.0
2006-07-10 07:00:00,0.68031,0.68058,0.68013,0.68036,32000000.0
2006-07-10 07:05:00,0.68017,0.68052,0.6801,0.68027,33600000.0
2006-07-10 07:10:00,0.68011,0.68067,0.68011,0.68042,71400000.0
2006-07-10 07:15:00,0.68025,0.68052,0.68005,0.68027,67600000.0
2006-07-10 07:20:00,0.68033,0.68063,0.67998,0.68025,164600000.0
2006-07-10 07:25:00,0.68002,0.6807,0.68001,0.68031,178000000.0
2006-07-10 07:30:00,0.68031,0.68056,0.68007,0.68052,33600000.0
2006-07-10 07:35:00,0.68037,0.6806,0.67994,0.68018,145000000.0
2006-07-10 07:40:00,0.68018,0.68038,0.67973,0.68038,94400000.0
2006-07-10 07:45:00,0.68038,0.68038,0.67974,0.68001,53200000.0
2006-07-10 07:50:00,0.68027,0.68056,0.6786,0.68021,82000000.0
2006-07-10 07:55:00,0.68007,0.68034,0.67956,0.68006,144000000.0
2006-07-10 08:00:00,0.67996,0.68038,0.6794,0.67999,210600000.0
2006-07-10 08:05:00,0.68008,0.68036,0.6797,0.68026,65600000.0
2006-07-10 08:10:00,0.68037,0.68057,0.6799,0.68028,102400000.0
2006-07-10 08:15:00,0.68035,0.68062,0.67993,0.6802,102400000.0
2006-07-10 08:20:00,0.67984,0.68048,0.67974,0.68024,124200000.0
2006-07-10 08:25:00,0.67997,0.68062,0.67994,0.68039,100800000.0
2006-07-10 08:30:00,0.68071,0.68097,0.68018,0.68063,161600000.0
2006-07-10 08:35:00,0.68041,0.68084,0.68025,0.68058,120400000.0
2006-07-10 08:40:00,0.68031,0.68056,0.67991,0.68022,120000000.0
2006-07-10 08:45:00,0.68049,0.6807,0.67999,0.68015,173200000.0
2006-07-10 08:50:00,0.68013,0.68085,0.67877,0.68085,153000000.0
2006-07-10 08:55:00,0.68066,0.68145,0.67869,0.681,172800000.0
2006-07-10 09:00:00,0.68089,0.68231,0.68089,0.68198,194600000.0
2006-07-10 09:05:00,0.68175,0.68227,0.68145,0.68199,173200000.0
2006-07-10 09:10:00,0.68209,0.68329,0.68188,0.68304,187600000.0
2006-07-10 09:15:00,0.68277,0.684,0.68144,0.68327,192000000.0
2006-07-10 09:20:00,0.68351,0.68435,0.68298,0.68406,172200000.0
2006-07-10 09:25:00,0.68439,0.68464,0.68363,0.68388,182400000.0
2006-07-10 09:30:00,0.68426,0.68463,0.68388,0.68441,201400000.0
2006-07-10 09:35:00,0.68453,0.68575,0.68425,0.68549,140800000.0
2006-07-10 09:40:00,0.6859,0.6864,0.68364,0.68539,215600000.0
2006-07-10 09:45:00,0.68505,0.68607,0.68505,0.68607,196200000.0
2006-07-10 09:50:00,0.68599,0.68641,0.68547,0.68571,144400000.0
2006-07-10 09:55:00,0.68568,0.68617,0.68546,0.68611,197200000.0
2006-07-10 10:00:00,0.68621,0.68694,0.6858,0.68675,211200000.0
2006-07-10 10:05:00,0.68651,0.68684,0.68584,0.68666,220800000.0
2006-07-10 10:10:00,0.68688,0.68782,0.68631,0.68757,206600000.0
2006-07-10 10:15:00,0.68754,0.68756,0.68677,0.6872,192800000.0
2006-07-10 10:20:00,0.68744,0.68774,0.6855,0.68739,201400000.0
2006-07-10 10:25:00,0.68712,0.68761,0.68674,0.687,181800000.0
2006-07-10 10:30:00,0.68743,0.6882,0.68673,0.68765,211600000.0
2006-07-10 10:35:00,0.68801,0.68801,0.68706,0.68713,192400000.0
2006-07-10 10:40:00,0.68765,0.6878,0.68685,0.68753,163200000.0
2006-07-10 10:45:00,0.68784,0.68799,0.6872,0.68767,162600000.0
2006-07-10 10:50:00,0.68761,0.68855,0.68736,0.6882,163400000.0
2006-07-10 10:55:00,0.68772,0.68835,0.6876,0.68805,168000000.0
2006-07-10 11:00:00,0.68823,0.68865,0.68751,0.68803,187200000.0
2006-07-10 11:05:00,0.68813,0.68853,0.68542,0.68786,192400000.0
2006-07-10 11:10:00,0.68794,0.68852,0.68767,0.68833,206400000.0
2006-07-10 11:15:00,0.68817,0.68842,0.68743,0.68819,129600000.0
2006-07-10 11:20:00,0.68796,0.68829,0.68657,0.68696,197200000.0
2006-07-10 11:25:00,0.6873,0.68758,0.68663,0.6869,168000000.0
2006-07-10 11:30:00,0.68677,0.68726,0.68634,0.68705,157200000.0
2006-07-10 11:35:00,0.68662,0.68771,0.68661,0.68716,192000000.0
2006-07-10 11:40:00,0.68755,0.68755,0.68583,0.68638,138600000.0
2006-07-10 11:45:00,0.68637,0.68707,0.68607,0.68707,196200000.0
2006-07-10 11:50:00,0.68647,0.687,0.68484,0.6864,173600000.0
2006-07-10 11:55:00,0.68646,0.68696,0.68607,0.6861,177800000.0
2006-07-10 12:00:00,0.68581,0.68671,0.6846,0.6864,226000000.0
2006-07-10 12:05:00,0.6864,0.68687,0.6861,0.6864,120000000.0
2006-07-10 12:10:00,0.68659,0.68705,0.68599,0.68658,220800000.0
2006-07-10 12:15:00,0.68628,0.68675,0.686,0.6867,168000000.0
2006-07-10 12:20:00,0.68662,0.68684,0.68363,0.68626,199800000.0
2006-07-10 12:25:00,0.68643,0.68696,0.68466,0.68625,183200000.0
2006-07-10 12:30:00,0.6865,0.68705,0.68614,0.6868,188000000.0
2006-07-10 12:35:00,0.68662,0.68722,0.6866,0.68688,203400000.0
2006-07-10 12:40:00,0.68704,0.68728,0.68631,0.68728,216000000.0
2006-07-10 12:45:00,0.68721,0.68741,0.68646,0.68741,198400000.0
2006-07-10 12:50:00,0.687,0.68775,0.68692,0.68767,211600000.0
2006-07-10 12:55:00,0.68755,0.68842,0.68734,0.68837,120000000.0
2006-07-10 13:00:00,0.68832,0.68892,0.68785,0.68858,182400000.0
2006-07-10 13:05:00,0.68869,0.68874,0.68736,0.68762,208800000.0
2006-07-10 13:10:00,0.68768,0.68801,0.68707,0.68748,145600000.0
2006-07-10 13:15:00,0.68746,0.68776,0.68686,0.68776,206800000.0
2006-07-10 13:20:00,0.68745,0.68775,0.68704,0.68729,149600000.0
2006-07-10 13:25:00,0.68732,0.68779,0.6872,0.68779,67200000.0
2006-07-10 13:30:00,0.68725,0.68785,0.68703,0.6873,148200000.0
2006-07-10 13:35:00,0.68762,0.68791,0.68716,0.68771,168000000.0
2006-07-10 13:40:00,0.68758,0.68763,0.68717,0.68755,76800000.0
2006-07-10 13:45:00,0.68756,0.6879,0.68713,0.68748,357800000.0
2006-07-10 13:50:00,0.68742,0.68759,0.6854,0.68709,293600000.0
2006-07-10 13:55:00,0.68709,0.68758,0.68686,0.68745,168000000.0
2006-07-10 14:00:00,0.68695,0.68816,0.68695,0.68811,263400000.0
2006-07-10 14:05:00,0.68822,0.68833,0.68769,0.68803,244200000.0
2006-07-10 14:10:00,0.68807,0.68843,0.68773,0.68818,240200000.0
2006-07-10 14:15:00,0.68789,0.68812,0.68711,0.68758,263400000.0
2006-07-10 14:20:00,0.68798,0.68825,0.68754,0.68789,287200000.0
2006-07-10 14:25:00,0.68785,0.68844,0.68764,0.68796,619400000.0
2006-07-10 14:30:00,0.68755,0.68818,0.68743,0.68792,273600000.0
2006-07-10 14:35:00,0.68794,0.68841,0.68722,0.68722,374200000.0
2006-07-10 14:40:00,0.68742,0.68808,0.68721,0.68799,485800000.0
2006-07-10 14:45:00,0.68786,0.68813,0.68703,0.68735,296400000.0
2006-07-10 14:50:00,0.68707,0.68741,0.68625,0.68631,360000000.0
2006-07-10 14:55:00,0.68678,0.68704,0.68606,0.68668,263400000.0
2006-07-10 15:00:00,0.68675,0.68704,0.6862,0.68674,325800000.0
2006-07-10 15:05:00,0.68633,0.68663,0.68581,0.68605,234600000.0
2006-07-10 15:10:00,0.68579,0.68672,0.68564,0.6861,450600000.0
2006-07-10 15:15:00,0.68579,0.68618,0.68422,0.68536,238200000.0
2006-07-10 15:20:00,0.68536,0.6862,0.6851,0.68563,328400000.0
2006-07-10 15:25:00,0.68566,0.68634,0.68401,0.6859,413000000.0
2006-07-10 15:30:00,0.68496,0.68624,0.6826,0.68614,401000000.0
2006-07-10 15:35:00,0.68615,0.68632,0.68534,0.6854,432000000.0
2006-07-10 15:40:00,0.68562,0.68644,0.68556,0.68644,182400000.0
2006-07-10 15:45:00,0.68603,0.68727,0.68587,0.68706,368400000.0
2006-07-10 15:50:00,0.68674,0.68723,0.68617,0.68649,199400000.0
2006-07-10 15:55:00,0.68664,0.68719,0.68632,0.68688,274800000.0
2006-07-10 16:00:00,0.68662,0.68747,0.68641,0.68701,493800000.0
2006-07-10 16:05:00,0.68656,0.68715,0.68626,0.68691,565000000.0
2006-07-10 16:10:00,0.68658,0.68736,0.68525,0.68687,427600000.0
2006-07-10 16:15:00,0.68699,0.68699,0.68586,0.68586,398400000.0
2006-07-10 16:20:00,0.68615,0.68641,0.68557,0.68607,424200000.0
2006-07-10 16:25:00,0.686,0.68626,0.68539,0.6857,229200000.0
2006-07-10 16:30:00,0.68588,0.68616,0.68521,0.68532,744200000.0
2006-07-10 16:35:00,0.68559,0.68615,0.68531,0.68588,479800000.0
2006-07-10 16:40:00,0.68599,0.68641,0.68557,0.68641,407400000.0
2006-07-10 16:45:00,0.68597,0.6864,0.68558,0.68602,598200000.0
2006-07-10 16:50:00,0.68593,0.68635,0.68559,0.68635,593800000.0
2006-07-10 16:55:00,0.68639,0.68707,0.68594,0.68679,485200000.0
2006-07-10 17:00:00,0.68709,0.6871,0.68602,0.68632,708400000.0
2006-07-10 17:05:00,0.6863,0.68658,0.68559,0.68579,485200000.0
2006-07-10 17:10:00,0.68605,0.68652,0.68577,0.68594,540200000.0
2006-07-10 17:15:00,0.68616,0.68644,0.68594,0.68615,323600000.0
2006-07-10 17:20:00,0.68621,0.68644,0.6854,0.68586,216000000.0
2006-07-10 17:25:00,0.68552,0.68601,0.68529,0.68553,413200000.0
2006-07-10 17:30:00,0.68606,0.68606,0.68533,0.68545,278400000.0
2006-07-10 17:35:00,0.68558,0.68583,0.68522,0.68522,642800000.0
2006-07-10 17:40:00,0.68553,0.68638,0.68541,0.68614,368800000.0
2006-07-10 17:45:00,0.68635,0.6866,0.68595,0.6861,246800000.0
2006-07-10 17:50:00,0.68641,0.68641,0.68573,0.68608,223400000.0
2006-07-10 17:55:00,0.68596,0.68656,0.6858,0.6865,858400000.0
2006-07-10 18:00:00,0.68619,0.68647,0.68518,0.68519,583400000.0
2006-07-10 18:05:00,0.68579,0.68602,0.68537,0.68578,809200000.0
2006-07-10 18:10:00,0.68599,0.68599,0.6854,0.68586,195600000.0
2006-07-10 18:15:00,0.68572,0.68595,0.68533,0.68579,349600000.0
2006-07-10 18:20:00,0.68577,0.68613,0.68528,0.68605,469600000.0
2006-07-10 18:25:00,0.6859,0.68644,0.68571,0.686,201600000.0
2006-07-10 18:30:00,0.68573,0.68619,0.68359,0.68613,246800000.0
2006-07-10 18:35:00,0.68591,0.68619,0.6856,0.68578,200000000.0
2006-07-10 18:40:00,0.68588,0.68598,0.68534,0.68574,134400000.0
2006-07-10 18:45:00,0.68599,0.68599,0.68539,0.68585,234000000.0
2006-07-10 18:50:00,0.68554,0.68591,0.68527,0.68563,62800000.0
2006-07-10 18:55:00,0.6856,0.68599,0.68528,0.68594,134800000.0
2006-07-10 19:00:00,0.68581,0.68615,0.68545,0.68577,196600000.0
2006-07-10 19:05:00,0.68598,0.6861,0.68557,0.68595,226000000.0
2006-07-10 19:10:00,0.68569,0.68597,0.68534,0.68566,81600000.0
2006-07-10 19:15:00,0.68589,0.68607,0.68532,0.6856,164800000.0
2006-07-10 19:20:00,0.68573,0.68601,0.68536,0.68591,120000000.0
2006-07-10 19:25:00,0.68553,0.68621,0.6855,0.6858,188200000.0
2006-07-10 19:30:00,0.68612,0.68622,0.68561,0.6859,72000000.0
2006-07-10 19:35:00,0.68593,0.68629,0.68566,0.68629,134400000.0
2006-07-10 19:40:00,0.68595,0.6863,0.68551,0.68572,156800000.0
2006-07-10 19:45:00,0.68561,0.68591,0.68519,0.68533,198400000.0
2006-07-10 19:50:00,0.68521,0.68573,0.68517,0.68548,144000000.0
2006-07-10 19:55:00,0.68555,0.68577,0.68523,0.68547,33600000.0
2006-07-10 20:00:00,0.6853,0.68569,0.68516,0.68564,68800000.0
2006-07-10 20:05:00,0.68527,0.68573,0.68517,0.68561,72400000.0
2006-07-10 20:10:00,0.68529,0.68592,0.68504,0.68568,149600000.0
2006-07-10 20:15:00,0.68569,0.68605,0.68531,0.68578,160000000.0
2006-07-10 20:20:00,0.68568,0.68594,0.68533,0.68566,64000000.0
2006-07-10 20:25:00,0.68569,0.68603,0.68544,0.68573,134800000.0
2006-07-10 20:30:00,0.6856,0.68623,0.68534,0.68595,140600000.0
2006-07-10 20:35:00,0.68599,0.68643,0.68575,0.68611,139200000.0
2006-07-10 20:40:00,0.68623,0.68653,0.68597,0.68597,62400000.0
2006-07-10 20:45:00,0.68619,0.6868,0.686,0.68656,187200000.0
2006-07-10 20:50:00,0.68673,0.6868,0.68442,0.68653,181800000.0
2006-07-10 20:55:00,0.68662,0.68714,0.68642,0.68708,143400000.0
2006-07-10 21:00:00,0.68638,0.68691,0.68609,0.68645,147600000.0
2006-07-10 21:10:00,0.68633,0.68662,0.68604,0.68626,30400000.0
2006-07-10 21:15:00,0.68661,0.6867,0.68604,0.68647,151400000.0
2006-07-10 21:20:00,0.68673,0.68687,0.68625,0.6864,139600000.0
2006-07-10 21:25:00,0.68649,0.68676,0.68631,0.68673,28200000.0
2006-07-10 21:30:00,0.68636,0.68664,0.68607,0.68607,124200000.0
2006-07-10 21:35:00,0.68624,0.68651,0.68602,0.68629,71800000.0
2006-07-10 21:40:00,0.68609,0.68667,0.68403,0.68658,139200000.0
2006-07-10 21:45:00,0.68631,0.68687,0.68617,0.68655,165200000.0
2006-07-10 21:50:00,0.68674,0.68684,0.68628,0.68638,91200000.0
2006-07-10 21:55:00,0.68625,0.68699,0.68625,0.68671,105600000.0
2006-07-10 22:00:00,0.6865,0.68682,0.68609,0.6864,88000000.0
2006-07-10 22:05:00,0.68617,0.68665,0.68616,0.68664,33600000.0
2006-07-10 22:10:00,0.68644,0.68667,0.68578,0.68578,104400000.0
2006-07-10 22:15:00,0.6861,0.68718,0.68466,0.68601,139200000.0
2006-07-10 22:20:00,0.68623,0.68651,0.68587,0.68587,32000000.0
2006-07-10 22:25:00,0.6865,0.68657,0.68594,0.68617,145600000.0
2006-07-10 22:30:00,0.68596,0.68646,0.68575,0.68599,65000000.0
2006-07-10 22:35:00,0.68609,0.68638,0.68586,0.68631,152000000.0
2006-07-10 22:40:00,0.6861,0.68633,0.6855,0.6855,144000000.0
2006-07-10 22:45:00,0.68572,0.68602,0.68537,0.68561,72000000.0
2006-07-10 22:50:00,0.68605,0.68607,0.68552,0.68602,80000000.0
2006-07-10 22:55:00,0.68563,0.68608,0.68544,0.6858,88000000.0
2006-07-10 23:20:00,0.68583,0.68613,0.68562,0.68569,38400000.0
2006-07-10 23:25:00,0.68577,0.68621,0.68551,0.68607,109800000.0
2006-07-10 23:30:00,0.68518,0.68591,0.68357,0.68542,136000000.0
2006-07-10 23:35:00,0.68539,0.68595,0.6842,0.68566,114400000.0
2006-07-10 23:40:00,0.68578,0.68589,0.68535,0.6858,83200000.0
2006-07-10 23:45:00,0.68554,0.68582,0.68523,0.68575,57600000.0
2006-07-10 23:50:00,0.68569,0.68577,0.68518,0.68519,32400000.0
2006-07-10 23:55:00,0.68529,0.68576,0.68519,0.68571,156800000.0
2006-07-11 00:00:00,0.68574,0.68574,0.6845,0.68501,187200000.0
2006-07-11 00:05:00,0.68482,0.68516,0.68461,0.68472,66600000.0
2006-07-11 00:10:00,0.68469,0.6856,0.68467,0.6853,123000000.0
2006-07-11 00:15:00,0.68556,0.68579,0.68505,0.68553,100200000.0
2006-07-11 00:20:00,0.68584,0.6859,0.68537,0.68551,86800000.0
2006-07-11 00:25:00,0.68561,0.68591,0.68498,0.68517,162600000.0
2006-07-11 00:30:00,0.68507,0.68585,0.68507,0.68535,115200000.0
2006-07-11 00:35:00,0.68578,0.68587,0.68536,0.68586,91000000.0
2006-07-11 00:40:00,0.68568,0.68606,0.68545,0.686,59600000.0
2006-07-11 00:45:00,0.68597,0.68609,0.68536,0.68587,100200000.0
2006-07-11 00:50:00,0.68554,0.68594,0.68536,0.68586,100800000.0
2006-07-11 00:55:00,0.68564,0.68605,0.68539,0.68577,95200000.0
2006-07-11 01:00:00,0.6856,0.68603,0.68539,0.68558,176400000.0
2006-07-11 01:05:00,0.68561,0.6861,0.68442,0.68605,129000000.0
2006-07-11 01:15:00,0.68586,0.68622,0.68563,0.68617,136000000.0
2006-07-11 01:25:00,0.68597,0.68644,0.68576,0.68616,125200000.0
2006-07-11 01:30:00,0.68596,0.68644,0.68415,0.68589,134400000.0
2006-07-11 01:35:00,0.68627,0.6864,0.68574,0.6864,81600000.0
2006-07-11 01:40:00,0.68639,0.68651,0.68593,0.68645,164800000.0
2006-07-11 01:45:00,0.68584,0.68635,0.68584,0.68635,33600000.0
2006-07-11 01:50:00,0.68607,0.6864,0.68572,0.68638,130600000.0
2006-07-11 01:55:00,0.68599,0.68644,0.68546,0.68573,144800000.0
2006-07-11 02:00:00,0.68572,0.68649,0.68568,0.68614,89600000.0
2006-07-11 02:05:00,0.68647,0.68653,0.68603,0.68651,132200000.0
2006-07-11 02:10:00,0.68649,0.68668,0.68601,0.68636,119400000.0
2006-07-11 02:15:00,0.68645,0.68733,0.6862,0.68696,158400000.0
2006-07-11 02:20:00,0.68641,0.68695,0.68628,0.68677,96000000.0
2006-07-11 02:25:00,0.68656,0.68683,0.68584,0.68603,96000000.0
2006-07-11 02:30:00,0.68595,0.68642,0.68595,0.68635,27200000.0
2006-07-11 02:35:00,0.68617,0.68692,0.68601,0.68663,139200000.0
2006-07-11 02:45:00,0.68663,0.68701,0.68633,0.68697,102800000.0
2006-07-11 02:50:00,0.68695,0.68698,0.68629,0.68666,43200000.0
2006-07-11 02:55:00,0.68668,0.6871,0.68651,0.68684,139000000.0
2006-07-11 03:00:00,0.6869,0.68693,0.68642,0.68693,86400000.0
2006-07-11 03:05:00,0.68713,0.68722,0.68671,0.68698,33600000.0
2006-07-11 03:10:00,0.68692,0.6873,0.68667,0.68702,99200000.0
2006-07-11 03:15:00,0.68403,0.68727,0.68403,0.68727,19600000.0
2006-07-11 03:20:00,0.68745,0.68759,0.68695,0.68758,67200000.0
2006-07-11 03:25:00,0.68756,0.68757,0.68693,0.68743,176400000.0
2006-07-11 03:30:00,0.68756,0.68764,0.68554,0.68734,128400000.0
2006-07-11 03:35:00,0.68691,0.68732,0.68669,0.68693,148800000.0
2006-07-11 03:40:00,0.68727,0.68764,0.6866,0.68685,169600000.0
2006-07-11 03:45:00,0.68688,0.68723,0.68668,0.68686,92800000.0
2006-07-11 03:50:00,0.68703,0.68732,0.68669,0.68712,131200000.0
2006-07-11 03:55:00,0.68688,0.68716,0.68663,0.68709,153000000.0
2006-07-11 04:00:00,0.68663,0.68718,0.68623,0.68663,76800000.0
2006-07-11 04:05:00,0.68648,0.68674,0.68558,0.68649,96000000.0
2006-07-11 04:10:00,0.6864,0.68666,0.686,0.6862,122000000.0
2006-07-11 04:15:00,0.68625,0.68664,0.68589,0.68631,111400000.0
2006-07-11 04:20:00,0.68599,0.68646,0.68437,0.68608,76800000.0
2006-07-11 04:25:00,0.6864,0.68661,0.6857,0.68599,208400000.0
2006-07-11 04:30:00,0.68602,0.6864,0.68574,0.68597,137600000.0
2006-07-11 04:35:00,0.68648,0.68667,0.68598,0.68629,118200000.0
2006-07-11 04:40:00,0.68658,0.68661,0.68581,0.68602,144000000.0
2006-07-11 04:45:00,0.68588,0.68627,0.68561,0.68594,112000000.0
2006-07-11 04:50:00,0.68586,0.68628,0.68565,0.68603,88400000.0
2006-07-11 04:55:00,0.68601,0.68601,0.68514,0.68551,110400000.0
2006-07-11 05:00:00,0.68592,0.68626,0.6844,0.68565,140800000.0
2006-07-11 05:05:00,0.6861,0.68626,0.68573,0.68626,86400000.0
2006-07-11 05:15:00,0.6863,0.68647,0.68588,0.68641,157200000.0
2006-07-11 05:20:00,0.68602,0.68625,0.6857,0.68579,85800000.0
2006-07-11 05:25:00,0.68595,0.68662,0.68514,0.68619,104400000.0
2006-07-11 05:30:00,0.68648,0.68654,0.68548,0.68637,110400000.0
2006-07-11 05:35:00,0.68599,0.68645,0.68593,0.68643,43200000.0
2006-07-11 05:40:00,0.68567,0.68688,0.68454,0.68648,64000000.0
2006-07-11 05:45:00,0.68652,0.6868,0.68623,0.68642,67000000.0
2006-07-11 05:55:00,0.68648,0.68673,0.68623,0.68648,70800000.0
2006-07-11 06:00:00,0.68634,0.68679,0.68604,0.68626,136000000.0
2006-07-11 06:05:00,0.68683,0.6869,0.68626,0.68649,134400000.0
2006-07-11 06:10:00,0.68666,0.6869,0.68624,0.68674,150400000.0
2006-07-11 06:15:00,0.68674,0.6868,0.68628,0.68642,30400000.0
2006-07-11 06:25:00,0.68658,0.68679,0.68634,0.68676,37800000.0
2006-07-11 06:30:00,0.68668,0.68682,0.68615,0.68651,33600000.0
2006-07-11 06:40:00,0.68648,0.68679,0.68631,0.6864,75200000.0
2006-07-11 06:45:00,0.68649,0.68676,0.68622,0.68644,38400000.0
2006-07-11 06:50:00,0.68635,0.68676,0.6861,0.6864,150400000.0
2006-07-11 06:55:00,0.68666,0.68677,0.68626,0.68646,71400000.0
2006-07-11 07:00:00,0.68686,0.68689,0.68637,0.68652,103400000.0
2006-07-11 07:05:00,0.68683,0.68686,0.6864,0.6864,72000000.0
2006-07-11 07:10:00,0.68682,0.68682,0.68627,0.68653,158200000.0
2006-07-11 07:15:00,0.68633,0.68666,0.68597,0.68643,62400000.0
2006-07-11 07:20:00,0.68623,0.68655,0.68605,0.68624,99200000.0
2006-07-11 07:25:00,0.6866,0.68687,0.6862,0.68646,97600000.0
2006-07-11 07:30:00,0.68679,0.68679,0.68593,0.68642,138400000.0
2006-07-11 07:35:00,0.68664,0.68698,0.68637,0.6866,96400000.0
2006-07-11 07:40:00,0.68679,0.68687,0.68626,0.68647,128400000.0
2006-07-11 07:45:00,0.68653,0.68681,0.68605,0.68625,94400000.0
2006-07-11 07:50:00,0.68624,0.68675,0.68599,0.68639,144000000.0
2006-07-11 07:55:00,0.68688,0.68735,0.68652,0.68703,144400000.0
2006-07-11 08:00:00,0.68705,0.68751,0.68683,0.68737,172200000.0
2006-07-11 08:05:00,0.68705,0.68756,0.68677,0.68698,177600000.0
2006-07-11 08:10:00,0.68699,0.68742,0.6866,0.68676,169000000.0
2006-07-11 08:15:00,0.68699,0.68706,0.68636,0.68657,148800000.0
2006-07-11 08:20:00,0.68664,0.68752,0.68557,0.68715,210600000.0
2006-07-11 08:25:00,0.68704,0.68735,0.68636,0.68642,185400000.0
2006-07-11 08:30:00,0.6868,0.68715,0.68629,0.68654,206800000.0
2006-07-11 08:35:00,0.68672,0.68707,0.68647,0.6867,158400000.0
2006-07-11 08:40:00,0.687,0.687,0.68639,0.68699,125600000.0
2006-07-11 08:45:00,0.68665,0.68756,0.68643,0.68725,168000000.0
2006-07-11 08:50:00,0.6872,0.68752,0.68519,0.68676,161600000.0
2006-07-11 08:55:00,0.68649,0.68706,0.68412,0.68679,134400000.0
2006-07-11 09:00:00,0.68672,0.68741,0.68658,0.68699,194600000.0
2006-07-11 09:05:00,0.68707,0.68769,0.68679,0.68746,136000000.0
2006-07-11 09:10:00,0.68745,0.68786,0.68697,0.6874,187600000.0
2006-07-11 09:15:00,0.68721,0.68774,0.68586,0.6874,167400000.0
2006-07-11 09:20:00,0.68738,0.68763,0.68706,0.68731,71400000.0
2006-07-11 09:25:00,0.68723,0.68762,0.68689,0.68742,182400000.0
2006-07-11 09:30:00,0.68715,0.68754,0.68688,0.68715,168000000.0
2006-07-11 09:35:00,0.68725,0.68756,0.68661,0.68718,164200000.0
2006-07-11 09:40:00,0.68697,0.68781,0.68515,0.68764,206400000.0
2006-07-11 09:45:00,0.68746,0.68782,0.68716,0.68734,200000000.0
2006-07-11 09:50:00,0.68782,0.68784,0.6872,0.6878,143400000.0
2006-07-11 09:55:00,0.68752,0.6878,0.68689,0.68715,157800000.0
2006-07-11 10:00:00,0.68744,0.68771,0.68695,0.68755,163200000.0
2006-07-11 10:05:00,0.68719,0.68823,0.68714,0.68731,162600000.0
2006-07-11 10:10:00,0.688,0.68846,0.68774,0.68793,205800000.0
2006-07-11 10:15:00,0.68818,0.6883,0.6877,0.68824,158400000.0
2006-07-11 10:20:00,0.68816,0.68842,0.68603,0.68831,201600000.0
2006-07-11 10:25:00,0.6883,0.68863,0.68777,0.68823,182400000.0
2006-07-11 10:30:00,0.68819,0.68893,0.68801,0.68843,211200000.0
2006-07-11 10:35:00,0.68865,0.68873,0.68814,0.68838,192000000.0
2006-07-11 10:40:00,0.68855,0.68855,0.68753,0.68801,196800000.0
2006-07-11 10:45:00,0.68832,0.68864,0.6877,0.68802,206400000.0
2006-07-11 10:50:00,0.68786,0.68859,0.68786,0.68857,86400000.0
2006-07-11 10:55:00,0.68848,0.68878,0.68819,0.68841,48400000.0
2006-07-11 11:00:00,0.68838,0.68956,0.68812,0.68913,187200000.0
2006-07-11 11:05:00,0.68938,0.6897,0.68898,0.68944,157200000.0
2006-07-11 11:10:00,0.68919,0.68976,0.68886,0.68935,206400000.0
2006-07-11 11:15:00,0.68946,0.6899,0.68912,0.68944,100800000.0
2006-07-11 11:20:00,0.68992,0.69031,0.6894,0.69023,196800000.0
2006-07-11 11:25:00,0.69016,0.69053,0.68953,0.69023,166800000.0
2006-07-11 11:30:00,0.68981,0.69031,0.68943,0.68978,206400000.0
2006-07-11 11:35:00,0.68992,0.68992,0.68918,0.68957,192000000.0
2006-07-11 11:40:00,0.68913,0.68991,0.68905,0.68971,169600000.0
2006-07-11 11:45:00,0.68927,0.68963,0.68842,0.68901,196600000.0
2006-07-11 11:50:00,0.68955,0.68982,0.68804,0.68958,211000000.0
2006-07-11 11:55:00,0.68987,0.68987,0.68845,0.68861,177000000.0
2006-07-11 12:00:00,0.68848,0.68877,0.68817,0.68857,171200000.0
2006-07-11 12:05:00,0.68831,0.68884,0.68808,0.68854,125600000.0
2006-07-11 12:10:00,0.68852,0.68903,0.68823,0.68823,134400000.0
2006-07-11 12:15:00,0.68853,0.68916,0.68828,0.68906,168000000.0
2006-07-11 12:20:00,0.68882,0.68918,0.68655,0.68877,113000000.0
2006-07-11 12:25:00,0.68861,0.68909,0.68705,0.68842,148000000.0
2006-07-11 12:30:00,0.68849,0.68885,0.68818,0.68849,148200000.0
2006-07-11 12:35:00,0.68822,0.68879,0.68819,0.68819,149600000.0
2006-07-11 12:40:00,0.68801,0.68872,0.68795,0.68828,216000000.0
2006-07-11 12:45:00,0.68834,0.68842,0.68798,0.68817,33600000.0
2006-07-11 12:50:00,0.68845,0.6885,0.68749,0.68794,134800000.0
2006-07-11 12:55:00,0.68836,0.68884,0.68789,0.68884,95400000.0
2006-07-11 13:00:00,0.68858,0.68959,0.68826,0.68919,182800000.0
2006-07-11 13:05:00,0.68921,0.68962,0.68891,0.68896,171600000.0
2006-07-11 13:10:00,0.68935,0.69035,0.68887,0.68965,195200000.0
2006-07-11 13:15:00,0.68973,0.69017,0.68937,0.68979,165800000.0
2006-07-11 13:20:00,0.68969,0.6912,0.68967,0.69085,148800000.0
2006-07-11 13:25:00,0.69061,0.69145,0.69037,0.69083,187000000.0
2006-07-11 13:30:00,0.69103,0.69133,0.69039,0.69071,166800000.0
2006-07-11 13:35:00,0.69154,0.69189,0.69115,0.69138,206800000.0
2006-07-11 13:40:00,0.69134,0.69191,0.6912,0.69146,205800000.0
2006-07-11 13:45:00,0.69131,0.69189,0.691,0.69167,403000000.0
2006-07-11 13:50:00,0.69156,0.69199,0.69021,0.69181,293200000.0
2006-07-11 13:55:00,0.69169,0.69213,0.69145,0.69187,201000000.0
2006-07-11 14:00:00,0.69194,0.6923,0.69151,0.69215,265000000.0
2006-07-11 14:05:00,0.69218,0.6926,0.69179,0.6923,206200000.0
2006-07-11 14:10:00,0.69227,0.69268,0.69196,0.69247,286800000.0
2006-07-11 14:15:00,0.69214,0.69241,0.69158,0.69183,263400000.0
2006-07-11 14:20:00,0.69208,0.69208,0.69127,0.69145,289000000.0
2006-07-11 14:25:00,0.69119,0.69157,0.69094,0.69124,618800000.0
2006-07-11 14:30:00,0.69117,0.69145,0.69049,0.69095,269200000.0
2006-07-11 14:35:00,0.69086,0.69122,0.68983,0.69005,375800000.0
2006-07-11 14:40:00,0.69015,0.69043,0.68931,0.68967,484800000.0
2006-07-11 14:45:00,0.68933,0.68983,0.68885,0.68983,297400000.0
2006-07-11 14:50:00,0.68992,0.69019,0.68885,0.68984,359800000.0
2006-07-11 14:55:00,0.69,0.69043,0.68939,0.68994,264800000.0
2006-07-11 15:00:00,0.69099,0.69328,0.69075,0.69266,326200000.0
2006-07-11 15:05:00,0.69268,0.69376,0.69256,0.69308,242400000.0
2006-07-11 15:10:00,0.69336,0.69459,0.69305,0.69425,449200000.0
2006-07-11 15:15:00,0.69469,0.69513,0.69295,0.69472,230800000.0
2006-07-11 15:20:00,0.69469,0.69496,0.69401,0.69477,325600000.0
2006-07-11 15:25:00,0.69448,0.69519,0.69343,0.69485,413200000.0
2006-07-11 15:30:00,0.69268,0.69519,0.6915,0.69464,403000000.0
2006-07-11 15:35:00,0.69446,0.69486,0.69346,0.69366,430800000.0
2006-07-11 15:40:00,0.69269,0.6942,0.69269,0.6938,294800000.0
2006-07-11 15:45:00,0.69361,0.69441,0.69345,0.69387,369000000.0
2006-07-11 15:50:00,0.69417,0.69448,0.69379,0.69394,279200000.0
2006-07-11 15:55:00,0.69395,0.6944,0.69359,0.69433,274000000.0
2006-07-11 16:00:00,0.69424,0.69445,0.69376,0.69442,359800000.0
2006-07-11 16:05:00,0.694,0.69435,0.69366,0.69383,301800000.0
2006-07-11 16:10:00,0.69383,0.69416,0.69269,0.69392,360200000.0
2006-07-11 16:15:00,0.69361,0.69426,0.69347,0.69414,293200000.0
2006-07-11 16:20:00,0.69376,0.69438,0.69355,0.69438,423400000.0
2006-07-11 16:25:00,0.69371,0.69431,0.69356,0.69356,287200000.0
2006-07-11 16:30:00,0.6941,0.69433,0.69369,0.69373,624000000.0
2006-07-11 16:35:00,0.69388,0.69469,0.69363,0.69431,547200000.0
2006-07-11 16:40:00,0.69429,0.69584,0.69429,0.69554,359800000.0
2006-07-11 16:45:00,0.69538,0.6957,0.69473,0.69522,774400000.0
2006-07-11 16:50:00,0.69536,0.69536,0.69436,0.69451,592600000.0
2006-07-11 16:55:00,0.69447,0.69528,0.69409,0.69502,480800000.0
2006-07-11 17:00:00,0.69499,0.69541,0.69467,0.69513,484000000.0
2006-07-11 17:05:00,0.69549,0.69561,0.69502,0.69514,482600000.0
2006-07-11 17:10:00,0.69525,0.69552,0.69481,0.6953,543600000.0
2006-07-11 17:15:00,0.69498,0.69543,0.69472,0.69515,507600000.0
2006-07-11 17:20:00,0.69494,0.69546,0.69476,0.69529,289200000.0
2006-07-11 17:25:00,0.69495,0.69536,0.69469,0.69511,412000000.0
2006-07-11 17:30:00,0.6948,0.69531,0.69469,0.69481,455200000.0
2006-07-11 17:35:00,0.69529,0.69563,0.6948,0.6951,813000000.0
2006-07-11 17:40:00,0.69562,0.69581,0.69516,0.69572,369600000.0
2006-07-11 17:45:00,0.69584,0.69652,0.6956,0.69612,660800000.0
2006-07-11 17:50:00,0.69642,0.69665,0.69577,0.69659,466600000.0
2006-07-11 17:55:00,0.69625,0.69656,0.69574,0.69601,860000000.0
2006-07-11 18:00:00,0.69611,0.69637,0.69566,0.69587,584800000.0
2006-07-11 18:05:00,0.69602,0.69642,0.69582,0.69594,984400000.0
2006-07-11 18:10:00,0.69624,0.69709,0.69606,0.69685,316200000.0
2006-07-11 18:15:00,0.69694,0.69743,0.69661,0.69728,345400000.0
2006-07-11 18:20:00,0.69698,0.69763,0.69655,0.69715,436800000.0
2006-07-11 18:25:00,0.69696,0.69741,0.69644,0.69688,304800000.0
2006-07-11 18:30:00,0.6958,0.69734,0.6945,0.6962,177600000.0
2006-07-11 18:35:00,0.69609,0.69686,0.69517,0.69654,293000000.0
2006-07-11 18:40:00,0.69653,0.69716,0.69635,0.69689,153600000.0
2006-07-11 18:45:00,0.69688,0.69828,0.69602,0.69775,354200000.0
2006-07-11 18:50:00,0.69794,0.69823,0.69738,0.69823,172800000.0
2006-07-11 18:55:00,0.69828,0.69833,0.69747,0.69755,184400000.0
2006-07-11 19:00:00,0.69788,0.69819,0.69757,0.69807,105600000.0
2006-07-11 19:05:00,0.69788,0.69815,0.6974,0.69762,344400000.0
2006-07-11 19:10:00,0.6979,0.69828,0.6975,0.6982,246000000.0
2006-07-11 19:15:00,0.6978,0.69828,0.6977,0.69819,137600000.0
2006-07-11 19:20:00,0.69808,0.69834,0.69719,0.69754,157800000.0
2006-07-11 19:25:00,0.69727,0.69777,0.69699,0.69709,155200000.0
2006-07-11 19:30:00,0.69755,0.69755,0.6967,0.69682,138600000.0
2006-07-11 19:35:00,0.69727,0.69784,0.69684,0.69779,172800000.0
2006-07-11 19:40:00,0.69744,0.69781,0.6972,0.69781,86400000.0
2006-07-11 19:45:00,0.69755,0.69784,0.69698,0.69733,208800000.0
2006-07-11 19:50:00,0.69739,0.69778,0.69712,0.69727,101600000.0
2006-07-11 19:55:00,0.69721,0.69794,0.6972,0.69756,193600000.0
2006-07-11 20:00:00,0.69754,0.69785,0.69575,0.6973,144400000.0
2006-07-11 20:05:00,0.69696,0.6974,0.69676,0.6974,100800000.0
2006-07-11 20:10:00,0.69738,0.69743,0.6968,0.69717,137600000.0
2006-07-11 20:15:00,0.69746,0.6975,0.69672,0.6968,194600000.0
2006-07-11 20:20:00,0.6964,0.69723,0.69471,0.69705,113600000.0
2006-07-11 20:25:00,0.69681,0.69735,0.69654,0.69735,105600000.0
2006-07-11 20:30:00,0.69739,0.69746,0.69685,0.69722,134400000.0
2006-07-11 20:35:00,0.69745,0.6975,0.69686,0.69721,104000000.0
2006-07-11 20:40:00,0.69703,0.69761,0.69683,0.69761,100800000.0
2006-07-11 20:45:00,0.69737,0.69782,0.69701,0.69701,144400000.0
2006-07-11 20:50:00,0.69751,0.69781,0.69548,0.69765,176000000.0
2006-07-11 20:55:00,0.69758,0.69792,0.69737,0.69753,156000000.0
2006-07-11 21:00:00,0.69749,0.698,0.69734,0.69758,104000000.0
2006-07-11 21:05:00,0.69746,0.69789,0.69734,0.69779,120800000.0
2006-07-11 21:10:00,0.69751,0.69802,0.69738,0.69799,124800000.0
2006-07-11 21:15:00,0.69795,0.69805,0.69699,0.69795,160000000.0
2006-07-11 21:20:00,0.69751,0.69796,0.69737,0.69773,72000000.0
2006-07-11 21:25:00,0.6965,0.69768,0.69501,0.69737,104000000.0
2006-07-11 21:30:00,0.6975,0.69762,0.69707,0.69714,46400000.0
2006-07-11 21:35:00,0.69738,0.6977,0.69705,0.69738,119800000.0
2006-07-11 21:40:00,0.69736,0.69779,0.69579,0.69743,62400000.0
2006-07-11 21:45:00,0.69773,0.69774,0.69725,0.69739,35200000.0
2006-07-11 21:50:00,0.69764,0.69773,0.69726,0.69744,33600000.0
2006-07-11 21:55:00,0.69763,0.69772,0.69531,0.6976,179200000.0
2006-07-11 22:00:00,0.6973,0.69772,0.69707,0.69718,76800000.0
2006-07-11 22:05:00,0.69734,0.6977,0.69714,0.69738,96000000.0
2006-07-11 22:10:00,0.69704,0.69786,0.69651,0.69737,97600000.0
2006-07-11 22:15:00,0.69755,0.6979,0.69553,0.6974,122600000.0
2006-07-11 22:20:00,0.69756,0.69794,0.69718,0.6976,91600000.0
2006-07-11 22:25:00,0.69757,0.69781,0.69722,0.69722,78200000.0
2006-07-11 22:30:00,0.69742,0.6977,0.69715,0.69723,28800000.0
2006-07-11 22:35:00,0.69738,0.6978,0.69722,0.69747,123200000.0
2006-07-11 22:40:00,0.69723,0.69767,0.69702,0.69729,174400000.0
2006-07-11 22:45:00,0.69736,0.69768,0.69708,0.69763,111400000.0
2006-07-11 22:50:00,0.69759,0.69764,0.69699,0.6973,92800000.0
2006-07-11 22:55:00,0.69747,0.69835,0.69747,0.6978,123200000.0
2006-07-11 23:35:00,0.69691,0.69794,0.69597,0.69653,122600000.0
2006-07-11 23:40:00,0.6963,0.69681,0.69604,0.69681,129000000.0
2006-07-11 23:45:00,0.69651,0.69682,0.69624,0.69682,72000000.0
2006-07-11 23:50:00,0.69648,0.69704,0.69648,0.69704,38400000.0
2006-07-11 23:55:00,0.69674,0.69717,0.69672,0.69709,33600000.0
2006-07-12 00:00:00,0.69661,0.69719,0.69651,0.69678,75200000.0
2006-07-12 00:05:00,0.6971,0.69732,0.69665,0.69705,120000000.0
2006-07-12 00:10:00,0.69685,0.69714,0.69661,0.69667,37800000.0
2006-07-12 00:15:00,0.69688,0.69688,0.6962,0.69622,164800000.0
2006-07-12 00:20:00,0.69627,0.69668,0.69604,0.6962,94400000.0
2006-07-12 00:25:00,0.69631,0.69661,0.6961,0.69647,84800000.0
2006-07-12 00:30:00,0.69646,0.69703,0.69631,0.69699,139200000.0
2006-07-12 00:35:00,0.69683,0.69717,0.69657,0.6969,28800000.0
2006-07-12 00:40:00,0.69671,0.69727,0.69653,0.69653,84800000.0
2006-07-12 00:45:00,0.69699,0.69737,0.69637,0.69728,76800000.0
2006-07-12 00:50:00,0.69739,0.69801,0.69701,0.69768,150800000.0
2006-07-12 00:55:00,0.69809,0.69809,0.69728,0.69776,71400000.0
2006-07-12 01:00:00,0.69774,0.69807,0.69699,0.69802,182400000.0
2006-07-12 01:05:00,0.69777,0.69802,0.69751,0.69772,106000000.0
2006-07-12 01:10:00,0.69756,0.69804,0.69699,0.69758,168000000.0
2006-07-12 01:15:00,0.69781,0.69805,0.69757,0.69757,89600000.0
2006-07-12 01:20:00,0.69799,0.69831,0.69751,0.69815,150200000.0
2006-07-12 01:25:00,0.6979,0.69845,0.69761,0.69843,206800000.0
2006-07-12 01:30:00,0.69822,0.69856,0.69799,0.69807,101800000.0
2006-07-12 01:35:00,0.69858,0.69858,0.69763,0.69835,141800000.0
2006-07-12 01:40:00,0.69822,0.69857,0.69803,0.6983,91200000.0
2006-07-12 01:45:00,0.69797,0.69836,0.69778,0.69814,117200000.0
2006-07-12 01:55:00,0.69834,0.69843,0.69773,0.69777,128000000.0
2006-07-12 02:00:00,0.69787,0.69814,0.69757,0.69777,84800000.0
2006-07-12 02:05:00,0.69786,0.6982,0.69761,0.69782,28800000.0
2006-07-12 02:10:00,0.69799,0.69803,0.69712,0.69735,169600000.0
2006-07-12 02:15:00,0.6971,0.6976,0.69672,0.69712,164800000.0
2006-07-12 02:20:00,0.69729,0.69805,0.6969,0.69777,170600000.0
2006-07-12 02:25:00,0.69777,0.69824,0.69602,0.69751,129600000.0
2006-07-12 02:30:00,0.69792,0.69806,0.69725,0.698,108800000.0
2006-07-12 02:35:00,0.69809,0.69831,0.69757,0.6976,150400000.0
2006-07-12 02:40:00,0.69771,0.69837,0.69747,0.6981,94400000.0
2006-07-12 02:45:00,0.69847,0.69873,0.69741,0.69794,118400000.0
2006-07-12 02:50:00,0.69788,0.69839,0.69756,0.69839,139200000.0
2006-07-12 02:55:00,0.69808,0.69857,0.69787,0.69826,174200000.0
2006-07-12 03:00:00,0.69821,0.69862,0.6979,0.69838,139200000.0
2006-07-12 03:05:00,0.69834,0.69867,0.69803,0.6984,114400000.0
2006-07-12 03:10:00,0.69872,0.69875,0.698,0.69823,158000000.0
2006-07-12 03:15:00,0.69837,0.69928,0.69623,0.69888,161400000.0
2006-07-12 03:20:00,0.69876,0.6994,0.69841,0.6987,162000000.0
2006-07-12 03:25:00,0.69826,0.69906,0.69824,0.69887,134400000.0
2006-07-12 03:30:00,0.69834,0.69883,0.69655,0.69831,158400000.0
2006-07-12 03:35:00,0.69837,0.69866,0.69809,0.69863,110400000.0
2006-07-12 03:40:00,0.69819,0.69875,0.69808,0.69875,115200000.0
2006-07-12 03:45:00,0.69872,0.6988,0.69826,0.69833,97600000.0
2006-07-12 03:50:00,0.69884,0.69887,0.69753,0.69834,153600000.0
2006-07-12 03:55:00,0.69837,0.69871,0.69774,0.69807,255200000.0
2006-07-12 04:00:00,0.69795,0.69867,0.69713,0.69839,80400000.0
2006-07-12 04:05:00,0.69868,0.69882,0.69788,0.69882,105600000.0
2006-07-12 04:10:00,0.69884,0.69884,0.69818,0.69849,89600000.0
2006-07-12 04:15:00,0.69878,0.69883,0.69833,0.69859,52800000.0
2006-07-12 04:20:00,0.69853,0.69922,0.69731,0.69889,100800000.0
2006-07-12 04:25:00,0.69931,0.6994,0.69869,0.69914,155200000.0
2006-07-12 04:30:00,0.69882,0.69922,0.69848,0.69891,157200000.0
2006-07-12 04:35:00,0.69901,0.69939,0.69867,0.69893,133200000.0
2006-07-12 04:40:00,0.69903,0.69927,0.69835,0.69897,110800000.0
2006-07-12 04:45:00,0.69871,0.69917,0.69849,0.69898,222800000.0
2006-07-12 04:50:00,0.69852,0.69905,0.69822,0.69847,158400000.0
2006-07-12 04:55:00,0.69894,0.69894,0.698,0.69852,154000000.0
2006-07-12 05:00:00,0.69873,0.69888,0.69728,0.69854,105600000.0
2006-07-12 05:05:00,0.69845,0.6991,0.69797,0.69853,187600000.0
2006-07-12 05:10:00,0.69863,0.69911,0.6985,0.69873,110400000.0
2006-07-12 05:15:00,0.69858,0.69918,0.69858,0.69915,33600000.0
2006-07-12 05:20:00,0.69913,0.69942,0.6989,0.69937,76800000.0
2006-07-12 05:25:00,0.69897,0.69942,0.69876,0.6989,65600000.0
2006-07-12 05:30:00,0.69911,0.69918,0.69838,0.69868,99200000.0
2006-07-12 05:35:00,0.6989,0.69941,0.69875,0.69914,113600000.0
2006-07-12 05:40:00,0.69928,0.69942,0.69878,0.69913,96000000.0
2006-07-12 05:50:00,0.69958,0.6996,0.69918,0.69918,24000000.0
2006-07-12 05:55:00,0.69935,0.69965,0.69895,0.69927,139200000.0
2006-07-12 06:00:00,0.69935,0.6997,0.69896,0.69941,62400000.0
2006-07-12 06:05:00,0.69905,0.69955,0.6989,0.69932,71400000.0
2006-07-12 06:10:00,0.69907,0.69942,0.69882,0.69909,136000000.0
2006-07-12 06:15:00,0.69921,0.69964,0.69899,0.69964,62400000.0
2006-07-12 06:20:00,0.69945,0.69983,0.69911,0.69938,89000000.0
2006-07-12 06:25:00,0.69943,0.69969,0.69916,0.69938,100800000.0
2006-07-12 06:30:00,0.69953,0.69977,0.69934,0.69971,33600000.0
2006-07-12 06:35:00,0.69961,0.69969,0.69905,0.69963,134800000.0
2006-07-12 06:40:00,0.6996,0.69967,0.69923,0.69927,48000000.0
2006-07-12 06:45:00,0.69926,0.69974,0.69901,0.69969,105000000.0
2006-07-12 06:50:00,0.69963,0.69966,0.69908,0.6993,96000000.0
2006-07-12 06:55:00,0.69944,0.69944,0.69842,0.69861,131600000.0
2006-07-12 07:00:00,0.69881,0.69967,0.69863,0.69962,164800000.0
2006-07-12 07:05:00,0.69918,0.69972,0.69911,0.69933,201600000.0
2006-07-12 07:10:00,0.69921,0.69944,0.69874,0.69926,107200000.0
2006-07-12 07:15:00,0.6992,0.69926,0.69844,0.69906,110400000.0
2006-07-12 07:20:00,0.69877,0.69927,0.69863,0.69908,84800000.0
2006-07-12 07:25:00,0.69909,0.69932,0.69864,0.69896,180800000.0
2006-07-12 07:30:00,0.69935,0.69935,0.69894,0.69911,28800000.0
2006-07-12 07:35:00,0.69896,0.69922,0.69857,0.69865,123200000.0
2006-07-12 07:40:00,0.69916,0.69917,0.69874,0.69891,33600000.0
2006-07-12 07:45:00,0.69904,0.6995,0.69845,0.69903,145600000.0
2006-07-12 07:50:00,0.69928,0.69945,0.69729,0.69891,134400000.0
2006-07-12 07:55:00,0.69921,0.69969,0.69896,0.69921,182400000.0
2006-07-12 08:00:00,0.69898,0.69993,0.69898,0.69955,210400000.0
2006-07-12 08:05:00,0.69966,0.69977,0.69888,0.69952,129000000.0
2006-07-12 08:10:00,0.69942,0.69979,0.69916,0.69953,166400000.0
2006-07-12 08:15:00,0.69913,0.69963,0.69861,0.69916,180800000.0
2006-07-12 08:20:00,0.69922,0.69942,0.69671,0.69829,163600000.0
2006-07-12 08:25:00,0.69939,0.69953,0.69879,0.69929,146000000.0
2006-07-12 08:30:00,0.6992,0.69956,0.69895,0.69908,167400000.0
2006-07-12 08:35:00,0.6991,0.69971,0.69886,0.69952,192000000.0
2006-07-12 08:40:00,0.69935,0.69973,0.69908,0.69913,169000000.0
2006-07-12 08:45:00,0.69899,0.69992,0.69899,0.69921,137600000.0
2006-07-12 08:50:00,0.69958,0.69973,0.69729,0.69967,171200000.0
2006-07-12 08:55:00,0.69962,0.69966,0.69691,0.69957,139200000.0
2006-07-12 09:00:00,0.6994,0.7001,0.69924,0.69984,198400000.0
2006-07-12 09:05:00,0.69969,0.70014,0.69944,0.69956,167200000.0
2006-07-12 09:10:00,0.69996,0.70037,0.69942,0.69971,187200000.0
2006-07-12 09:15:00,0.70012,0.70034,0.69829,0.69998,177000000.0
2006-07-12 09:20:00,0.69992,0.70058,0.69963,0.70004,173200000.0
2006-07-12 09:25:00,0.70057,0.70088,0.69994,0.70021,144000000.0
2006-07-12 09:30:00,0.70066,0.70067,0.69976,0.69999,163600000.0
2006-07-12 09:35:00,0.69994,0.70066,0.69928,0.70066,167400000.0
2006-07-12 09:40:00,0.70065,0.70065,0.69807,0.70011,193400000.0
2006-07-12 09:45:00,0.70017,0.70054,0.69991,0.70032,144000000.0
2006-07-12 09:50:00,0.70016,0.70065,0.69993,0.70055,178000000.0
2006-07-12 09:55:00,0.70059,0.70059,0.69968,0.69981,196800000.0
2006-07-12 10:00:00,0.69999,0.70035,0.69946,0.69946,163200000.0
2006-07-12 10:05:00,0.7001,0.70077,0.69976,0.7001,218600000.0
2006-07-12 10:10:00,0.70051,0.70121,0.70028,0.70078,206600000.0
2006-07-12 10:15:00,0.70087,0.70139,0.70063,0.70129,192000000.0
2006-07-12 10:20:00,0.70102,0.70161,0.69905,0.7008,201600000.0
2006-07-12 10:25:00,0.70126,0.70133,0.70061,0.70076,181800000.0
2006-07-12 10:30:00,0.70063,0.70115,0.69956,0.70093,211200000.0
2006-07-12 10:35:00,0.70072,0.70108,0.70022,0.70097,191800000.0
2006-07-12 10:40:00,0.70052,0.70082,0.69978,0.70023,196600000.0
2006-07-12 10:45:00,0.70017,0.70112,0.6998,0.7008,207200000.0
2006-07-12 10:50:00,0.70088,0.70122,0.7005,0.70114,201000000.0
2006-07-12 10:55:00,0.70078,0.70121,0.70041,0.70095,201600000.0
2006-07-12 11:00:00,0.70082,0.70167,0.70068,0.70129,187200000.0
2006-07-12 11:05:00,0.70126,0.70163,0.69828,0.70089,153600000.0
2006-07-12 11:10:00,0.70099,0.70128,0.70066,0.70068,120000000.0
2006-07-12 11:15:00,0.70089,0.70126,0.70059,0.70094,100200000.0
2006-07-12 11:20:00,0.70127,0.70153,0.70067,0.70126,105400000.0
2006-07-12 11:25:00,0.70077,0.70135,0.70051,0.70085,171200000.0
2006-07-12 11:30:00,0.70082,0.70124,0.69999,0.70094,191800000.0
2006-07-12 11:35:00,0.70078,0.7011,0.70011,0.70035,192000000.0
2006-07-12 11:40:00,0.7007,0.70099,0.69987,0.70095,131600000.0
2006-07-12 11:45:00,0.70058,0.70092,0.70011,0.70063,71400000.0
2006-07-12 11:50:00,0.70085,0.70094,0.69923,0.70083,177000000.0
2006-07-12 11:55:00,0.70073,0.70105,0.70034,0.70077,143800000.0
2006-07-12 12:00:00,0.70086,0.70121,0.70046,0.70083,172000000.0
2006-07-12 12:05:00,0.7009,0.70099,0.69954,0.69987,195600000.0
2006-07-12 12:10:00,0.69997,0.70034,0.69935,0.69935,221200000.0
2006-07-12 12:15:00,0.69938,0.70033,0.69936,0.70003,219600000.0
2006-07-12 12:20:00,0.69993,0.70047,0.69745,0.69968,174400000.0
2006-07-12 12:25:00,0.69983,0.70036,0.69785,0.70012,182400000.0
2006-07-12 12:30:00,0.69988,0.70018,0.69951,0.69999,149600000.0
2006-07-12 12:35:00,0.69995,0.70005,0.69924,0.69948,116800000.0
2006-07-12 12:40:00,0.6993,0.69969,0.69891,0.69966,216000000.0
2006-07-12 12:45:00,0.69936,0.69975,0.69907,0.6996,157800000.0
2006-07-12 12:50:00,0.69965,0.7,0.69924,0.7,158800000.0
2006-07-12 12:55:00,0.69974,0.70078,0.69974,0.70054,165800000.0
2006-07-12 13:00:00,0.70022,0.70089,0.69954,0.70037,182400000.0
2006-07-12 13:05:00,0.70027,0.70069,0.69961,0.70022,221200000.0
2006-07-12 13:10:00,0.69997,0.70027,0.69954,0.69984,197800000.0
2006-07-12 13:15:00,0.70004,0.7001,0.69926,0.6997,212600000.0
2006-07-12 13:20:00,0.69976,0.70012,0.69917,0.70012,186600000.0
2006-07-12 13:25:00,0.69999,0.70023,0.69932,0.7,187200000.0
2006-07-12 13:30:00,0.69988,0.6999,0.69892,0.69944,148800000.0
2006-07-12 13:35:00,0.69959,0.70014,0.69942,0.69957,204600000.0
2006-07-12 13:40:00,0.70008,0.70048,0.69961,0.70006,206800000.0
2006-07-12 13:45:00,0.70025,0.70029,0.6991,0.6996,395200000.0
2006-07-12 13:50:00,0.69931,0.69964,0.69628,0.69849,292800000.0
2006-07-12 13:55:00,0.69883,0.69959,0.69883,0.69952,201600000.0
2006-07-12 14:00:00,0.69944,0.69981,0.69903,0.69981,240000000.0
2006-07-12 14:05:00,0.69948,0.69976,0.69902,0.69942,244800000.0
2006-07-12 14:10:00,0.69908,0.70023,0.69899,0.69994,287200000.0
2006-07-12 14:15:00,0.70028,0.70032,0.69929,0.70005,264000000.0
2006-07-12 14:20:00,0.69983,0.70019,0.69878,0.6995,287200000.0
2006-07-12 14:25:00,0.6994,0.69973,0.69526,0.69544,619600000.0
2006-07-12 14:30:00,0.69729,0.69995,0.6968,0.69968,266600000.0
2006-07-12 14:35:00,0.69906,0.69937,0.69754,0.69788,369800000.0
2006-07-12 14:40:00,0.69762,0.69823,0.69715,0.69767,483800000.0
2006-07-12 14:45:00,0.69795,0.69832,0.69746,0.69775,296000000.0
2006-07-12 14:50:00,0.69789,0.69865,0.69781,0.69832,360400000.0
2006-07-12 14:55:00,0.6986,0.69964,0.69829,0.69893,263400000.0
2006-07-12 15:00:00,0.699,0.69942,0.69827,0.6989,325600000.0
2006-07-12 15:05:00,0.69901,0.69913,0.69827,0.69885,240000000.0
2006-07-12 15:10:00,0.69867,0.69959,0.69867,0.69935,408400000.0
2006-07-12 15:15:00,0.69893,0.70002,0.69893,0.69917,194000000.0
2006-07-12 15:20:00,0.69932,0.70008,0.69932,0.69966,322000000.0
2006-07-12 15:25:00,0.6995,0.69981,0.69819,0.6998,412200000.0
2006-07-12 15:30:00,0.69629,0.6998,0.69629,0.69954,408400000.0
2006-07-12 15:35:00,0.69923,0.69949,0.69851,0.69891,432400000.0
2006-07-12 15:40:00,0.69857,0.69898,0.69746,0.69795,294800000.0
2006-07-12 15:45:00,0.69796,0.69831,0.69696,0.69732,372600000.0
2006-07-12 15:50:00,0.69695,0.69805,0.6968,0.69745,354600000.0
2006-07-12 15:55:00,0.69765,0.69802,0.69736,0.69802,240000000.0
2006-07-12 16:00:00,0.69841,0.69859,0.6975,0.69779,494800000.0
2006-07-12 16:05:00,0.69738,0.69822,0.69721,0.6982,567200000.0
2006-07-12 16:10:00,0.69795,0.6984,0.69635,0.69791,427200000.0
2006-07-12 16:15:00,0.69793,0.69849,0.69764,0.69828,398400000.0
2006-07-12 16:20:00,0.69781,0.69844,0.69774,0.69842,235000000.0
2006-07-12 16:25:00,0.69822,0.69853,0.69746,0.69804,286600000.0
2006-07-12 16:30:00,0.69833,0.69852,0.6975,0.69785,744400000.0
2006-07-12 16:35:00,0.69818,0.69835,0.69752,0.69779,545200000.0
2006-07-12 16:40:00,0.69795,0.69906,0.69747,0.69879,407200000.0
2006-07-12 16:45:00,0.69874,0.70007,0.69873,0.69977,778800000.0
2006-07-12 16:50:00,0.70002,0.70017,0.6994,0.69978,594400000.0
2006-07-12 16:55:00,0.69997,0.70001,0.69913,0.69961,607400000.0
2006-07-12 17:00:00,0.69922,0.69953,0.69852,0.69918,710600000.0
2006-07-12 17:05:00,0.6992,0.69944,0.69881,0.69923,441400000.0
2006-07-12 17:10:00,0.69899,0.69952,0.6988,0.6992,542200000.0
2006-07-12 17:15:00,0.69942,0.69943,0.69875,0.69924,153000000.0
2006-07-12 17:20:00,0.69911,0.69941,0.6988,0.6992,249000000.0
2006-07-12 17:25:00,0.6992,0.69942,0.69877,0.69919,412800000.0
2006-07-12 17:30:00,0.69928,0.69964,0.69882,0.69882,415800000.0
2006-07-12 17:35:00,0.69927,0.69932,0.69827,0.69853,815800000.0
2006-07-12 17:40:00,0.69857,0.69897,0.69813,0.69814,269200000.0
2006-07-12 17:45:00,0.69844,0.69875,0.69822,0.69868,584400000.0
2006-07-12 17:50:00,0.69861,0.69887,0.69818,0.69867,429000000.0
2006-07-12 17:55:00,0.69867,0.69871,0.69766,0.69786,739000000.0
2006-07-12 18:00:00,0.69761,0.69871,0.69761,0.69858,589800000.0
2006-07-12 18:05:00,0.69822,0.69887,0.69798,0.6982,981200000.0
2006-07-12 18:10:00,0.69846,0.69857,0.698,0.6983,186600000.0
2006-07-12 18:15:00,0.69827,0.6985,0.6972,0.69751,321400000.0
2006-07-12 18:20:00,0.69719,0.69743,0.69643,0.69683,470200000.0
2006-07-12 18:25:00,0.69675,0.69708,0.69626,0.69662,292800000.0
2006-07-12 18:30:00,0.69714,0.69755,0.69379,0.69705,238800000.0
2006-07-12 18:35:00,0.69722,0.6975,0.69672,0.69726,211000000.0
2006-07-12 18:40:00,0.69739,0.69767,0.69712,0.69728,153600000.0
2006-07-12 18:45:00,0.69712,0.69769,0.69657,0.69766,354000000.0
2006-07-12 18:50:00,0.69787,0.69806,0.69734,0.69792,176000000.0
2006-07-12 18:55:00,0.69804,0.69804,0.69726,0.69778,163200000.0
2006-07-12 19:00:00,0.69745,0.69787,0.69718,0.6976,162600000.0
2006-07-12 19:05:00,0.69773,0.69813,0.69724,0.69797,508000000.0
2006-07-12 19:10:00,0.69769,0.69797,0.69741,0.69768,125600000.0
2006-07-12 19:15:00,0.69767,0.69797,0.69741,0.69781,114000000.0
2006-07-12 19:20:00,0.69779,0.69814,0.69737,0.69811,158400000.0
2006-07-12 19:25:00,0.69766,0.69811,0.69725,0.69752,189200000.0
2006-07-12 19:30:00,0.69743,0.69772,0.69684,0.69696,189200000.0
2006-07-12 19:35:00,0.69721,0.69803,0.69688,0.69803,134400000.0
2006-07-12 19:40:00,0.69803,0.69803,0.69702,0.69719,163200000.0
2006-07-12 19:45:00,0.69712,0.69744,0.69681,0.69707,197200000.0
2006-07-12 19:50:00,0.6973,0.69747,0.69687,0.69747,77200000.0
2006-07-12 19:55:00,0.69737,0.69758,0.69699,0.69747,114600000.0
2006-07-12 20:00:00,0.69701,0.69754,0.69596,0.69736,193600000.0
2006-07-12 20:05:00,0.69689,0.69739,0.69671,0.6971,97600000.0
2006-07-12 20:10:00,0.69706,0.69734,0.69675,0.6971,109800000.0
2006-07-12 20:15:00,0.69686,0.69758,0.69686,0.69729,202000000.0
2006-07-12 20:20:00,0.69652,0.69752,0.69495,0.69749,67200000.0
2006-07-12 20:25:00,0.69729,0.69758,0.69691,0.69724,96000000.0
2006-07-12 20:30:00,0.69754,0.69759,0.6968,0.6975,127400000.0
2006-07-12 20:35:00,0.69734,0.69756,0.69678,0.6972,178400000.0
2006-07-12 20:40:00,0.69728,0.69771,0.69699,0.69729,110800000.0
2006-07-12 20:45:00,0.69759,0.69799,0.69711,0.69738,148200000.0
2006-07-12 20:50:00,0.69776,0.69813,0.69615,0.69767,177000000.0
2006-07-12 20:55:00,0.69771,0.69823,0.69749,0.69793,168000000.0
2006-07-12 21:00:00,0.69796,0.69842,0.69778,0.69818,147200000.0
2006-07-12 21:05:00,0.69786,0.69835,0.69771,0.69793,86400000.0
2006-07-12 21:10:00,0.69764,0.6981,0.69751,0.69806,152000000.0
2006-07-12 21:15:00,0.69777,0.69837,0.69756,0.69791,107200000.0
2006-07-12 21:20:00,0.69784,0.69841,0.69777,0.69796,120400000.0
2006-07-12 21:25:00,0.69803,0.69836,0.69564,0.69754,54400000.0
2006-07-12 21:30:00,0.69798,0.69828,0.69775,0.69798,83000000.0
2006-07-12 21:35:00,0.69798,0.69824,0.69783,0.69798,14400000.0
2006-07-12 21:40:00,0.69816,0.69818,0.69763,0.69763,62400000.0
2006-07-12 21:45:00,0.69775,0.69815,0.69771,0.69784,28800000.0
2006-07-12 21:50:00,0.69767,0.69815,0.6976,0.69767,72000000.0
2006-07-12 21:55:00,0.69739,0.69838,0.69684,0.69767,143400000.0
2006-07-12 22:00:00,0.69758,0.69797,0.69737,0.69771,44800000.0
2006-07-12 22:10:00,0.69771,0.69805,0.69747,0.69799,61800000.0
2006-07-12 22:20:00,0.69771,0.69804,0.69672,0.6978,91600000.0
2006-07-12 22:25:00,0.69782,0.69801,0.69745,0.69788,44200000.0
2006-07-12 22:30:00,0.69765,0.69799,0.69711,0.69769,132800000.0
2006-07-12 22:35:00,0.69763,0.69818,0.69733,0.69778,101200000.0
2006-07-12 22:40:00,0.69791,0.69818,0.69753,0.69753,172800000.0
2006-07-12 22:45:00,0.69768,0.69821,0.69768,0.69775,70400000.0
2006-07-12 22:50:00,0.69769,0.69796,0.69725,0.69747,105600000.0
2006-07-12 22:55:00,0.6974,0.69781,0.69717,0.69751,147000000.0
2006-07-12 23:25:00,0.69717,0.69764,0.69712,0.69749,33600000.0
2006-07-12 23:30:00,0.69743,0.69757,0.69704,0.69725,70400000.0
2006-07-12 23:35:00,0.69749,0.69749,0.697,0.69724,28800000.0
2006-07-12 23:40:00,0.69762,0.69769,0.69718,0.69739,67200000.0
2006-07-12 23:45:00,0.6976,0.69768,0.69715,0.69762,86400000.0
2006-07-12 23:50:00,0.69737,0.6976,0.69679,0.69753,132800000.0
2006-07-12 23:55:00,0.69748,0.69751,0.69671,0.69691,57000000.0
2006-07-13 00:00:00,0.69723,0.69788,0.69697,0.69763,114600000.0
2006-07-13 00:05:00,0.69763,0.698,0.69741,0.69782,120000000.0
2006-07-13 00:10:00,0.69811,0.69822,0.69708,0.69817,104000000.0
2006-07-13 00:15:00,0.69822,0.69825,0.69714,0.69714,104000000.0
2006-07-13 00:20:00,0.69742,0.69775,0.69654,0.69773,134800000.0
2006-07-13 00:25:00,0.69722,0.69765,0.69702,0.69723,142400000.0
2006-07-13 00:30:00,0.69714,0.69766,0.69708,0.69761,38400000.0
2006-07-13 00:35:00,0.6976,0.69764,0.69719,0.6974,38400000.0
2006-07-13 00:40:00,0.69755,0.69755,0.69692,0.69727,43600000.0
2006-07-13 00:45:00,0.69762,0.70052,0.69762,0.69937,176000000.0
2006-07-13 00:50:00,0.69968,0.70041,0.69949,0.7001,155200000.0
2006-07-13 00:55:00,0.70037,0.7013,0.70002,0.70002,163000000.0
2006-07-13 01:00:00,0.70025,0.70115,0.70017,0.70064,206400000.0
2006-07-13 01:05:00,0.70066,0.7009,0.69883,0.70039,129000000.0
2006-07-13 01:10:00,0.70037,0.70062,0.70018,0.70018,33400000.0
2006-07-13 01:15:00,0.69999,0.70061,0.69982,0.70013,150200000.0
2006-07-13 01:20:00,0.70052,0.70077,0.69765,0.70022,154000000.0
2006-07-13 01:25:00,0.70024,0.70078,0.70018,0.70069,120400000.0
2006-07-13 01:30:00,0.69986,0.70057,0.69791,0.70033,85200000.0
2006-07-13 01:35:00,0.70012,0.70042,0.69992,0.70042,24400000.0
2006-07-13 01:40:00,0.70018,0.70043,0.69989,0.70013,99200000.0
2006-07-13 01:45:00,0.70039,0.70056,0.69995,0.70013,99200000.0
2006-07-13 01:50:00,0.70025,0.70069,0.69994,0.70031,142400000.0
2006-07-13 01:55:00,0.70049,0.70082,0.70013,0.70082,145000000.0
2006-07-13 02:00:00,0.70029,0.70087,0.70028,0.70054,104000000.0
2006-07-13 02:05:00,0.70032,0.7008,0.7003,0.7003,70400000.0
2006-07-13 02:10:00,0.70067,0.70083,0.70015,0.70056,116800000.0
2006-07-13 02:15:00,0.70047,0.7007,0.70004,0.70043,100800000.0
2006-07-13 02:20:00,0.70044,0.7007,0.70007,0.70028,72000000.0
2006-07-13 02:25:00,0.70056,0.70087,0.69906,0.70081,129800000.0
2006-07-13 02:30:00,0.70084,0.70099,0.70022,0.70069,152000000.0
2006-07-13 02:35:00,0.70056,0.70133,0.70041,0.70103,168800000.0
2006-07-13 02:40:00,0.70088,0.70207,0.69962,0.70102,124800000.0
2006-07-13 02:45:00,0.70145,0.70151,0.70034,0.70146,126400000.0
2006-07-13 02:50:00,0.70112,0.70166,0.70088,0.70138,172200000.0
2006-07-13 02:55:00,0.70163,0.70163,0.70072,0.70126,166400000.0
2006-07-13 03:00:00,0.70086,0.70128,0.70074,0.70114,124200000.0
2006-07-13 03:05:00,0.70112,0.70204,0.70078,0.70161,168000000.0
2006-07-13 03:10:00,0.70147,0.70194,0.70132,0.70159,142400000.0
2006-07-13 03:15:00,0.70145,0.7019,0.6988,0.7012,129600000.0
2006-07-13 03:20:00,0.70158,0.70168,0.70109,0.70112,91200000.0
2006-07-13 03:25:00,0.70132,0.70161,0.70082,0.70106,110800000.0
2006-07-13 03:30:00,0.70136,0.70212,0.69897,0.70026,153600000.0
2006-07-13 03:35:00,0.70052,0.70058,0.6997,0.69996,186400000.0
2006-07-13 03:40:00,0.69962,0.70003,0.69922,0.69964,175400000.0
2006-07-13 03:45:00,0.69946,0.69992,0.69921,0.69957,107600000.0
2006-07-13 03:50:00,0.69975,0.69975,0.69793,0.6994,160000000.0
2006-07-13 03:55:00,0.6993,0.6996,0.69889,0.69911,206400000.0
2006-07-13 04:00:00,0.69942,0.70009,0.69919,0.69968,115200000.0
2006-07-13 04:05:00,0.69995,0.69995,0.69906,0.69955,144400000.0
2006-07-13 04:10:00,0.6993,0.69998,0.69859,0.69964,106000000.0
2006-07-13 04:15:00,0.69971,0.70008,0.69952,0.69985,154600000.0
2006-07-13 04:20:00,0.69953,0.70003,0.69947,0.6997,62400000.0
2006-07-13 04:25:00,0.6998,0.70009,0.69952,0.69977,156000000.0
2006-07-13 04:30:00,0.69979,0.70015,0.69953,0.69991,100800000.0
2006-07-13 04:35:00,0.69994,0.70039,0.69969,0.70033,118400000.0
2006-07-13 04:40:00,0.70006,0.70033,0.69974,0.70021,143400000.0
2006-07-13 04:45:00,0.69958,0.70018,0.69888,0.69982,72000000.0
2006-07-13 04:50:00,0.69977,0.70017,0.69952,0.70014,145600000.0
2006-07-13 04:55:00,0.70001,0.70014,0.69961,0.6999,81600000.0
2006-07-13 05:00:00,0.70014,0.70036,0.698,0.70033,120000000.0
2006-07-13 05:05:00,0.70036,0.70036,0.69954,0.69964,62400000.0
2006-07-13 05:10:00,0.69945,0.69996,0.69934,0.69968,77200000.0
2006-07-13 05:15:00,0.69966,0.69995,0.69901,0.69938,129600000.0
2006-07-13 05:20:00,0.69958,0.69994,0.69927,0.69989,57600000.0
2006-07-13 05:25:00,0.69946,0.70008,0.69924,0.69948,84800000.0
2006-07-13 05:30:00,0.69948,0.69989,0.69926,0.69943,65600000.0
2006-07-13 05:35:00,0.69979,0.69979,0.69925,0.69925,52800000.0
2006-07-13 05:40:00,0.69952,0.70023,0.69929,0.6999,130000000.0
2006-07-13 05:45:00,0.69958,0.70012,0.69954,0.69986,66600000.0
2006-07-13 05:50:00,0.69961,0.70022,0.69961,0.69976,81600000.0
2006-07-13 05:55:00,0.69987,0.70009,0.69942,0.69969,96000000.0
2006-07-13 06:00:00,0.70004,0.70008,0.69931,0.70005,128000000.0
2006-07-13 06:05:00,0.69968,0.70018,0.69945,0.6997,147200000.0
2006-07-13 06:10:00,0.69973,0.70004,0.69955,0.70004,38800000.0
2006-07-13 06:20:00,0.7002,0.70028,0.69971,0.69977,28800000.0
2006-07-13 06:25:00,0.70033,0.70033,0.69972,0.69986,101200000.0
2006-07-13 06:30:00,0.70002,0.70028,0.69953,0.69984,86400000.0
2006-07-13 06:45:00,0.69955,0.70007,0.69928,0.69999,128400000.0
2006-07-13 06:50:00,0.69976,0.69998,0.69939,0.6996,101200000.0
2006-07-13 06:55:00,0.69931,0.69985,0.69931,0.69985,19200000.0
2006-07-13 07:00:00,0.69961,0.70004,0.69939,0.70004,105600000.0
2006-07-13 07:05:00,0.6999,0.70017,0.69968,0.69989,30400000.0
2006-07-13 07:10:00,0.70018,0.70033,0.6997,0.69999,130000000.0
2006-07-13 07:15:00,0.69985,0.7001,0.69957,0.69957,32000000.0
2006-07-13 07:20:00,0.69967,0.69994,0.69925,0.69977,64000000.0
2006-07-13 07:25:00,0.69957,0.69994,0.69925,0.69932,113600000.0
2006-07-13 07:30:00,0.69939,0.69986,0.69939,0.69952,33600000.0
2006-07-13 07:35:00,0.69942,0.69998,0.69935,0.69968,110400000.0
2006-07-13 07:40:00,0.69933,0.69961,0.69909,0.69909,56000000.0
2006-07-13 07:45:00,0.69966,0.69971,0.69836,0.69881,165600000.0
2006-07-13 07:50:00,0.6993,0.69941,0.69729,0.69923,226000000.0
2006-07-13 07:55:00,0.69902,0.69946,0.6988,0.69893,143400000.0
2006-07-13 08:00:00,0.69901,0.69946,0.69878,0.69902,176400000.0
2006-07-13 08:05:00,0.69908,0.69962,0.69898,0.69955,96000000.0
2006-07-13 08:10:00,0.69967,0.69999,0.69928,0.69949,122000000.0
2006-07-13 08:15:00,0.69985,0.70006,0.69937,0.69998,181200000.0
2006-07-13 08:20:00,0.69965,0.69989,0.6968,0.69922,162600000.0
2006-07-13 08:25:00,0.69959,0.69994,0.69933,0.69945,102400000.0
2006-07-13 08:30:00,0.69933,0.69994,0.6993,0.69955,206400000.0
2006-07-13 08:35:00,0.69948,0.69982,0.69919,0.69922,154000000.0
2006-07-13 08:40:00,0.69952,0.69981,0.69905,0.69962,209000000.0
2006-07-13 08:45:00,0.69971,0.69991,0.69926,0.69927,131200000.0
2006-07-13 08:50:00,0.69949,0.69951,0.69715,0.69843,160400000.0
2006-07-13 08:55:00,0.69859,0.69963,0.69779,0.69907,185000000.0
2006-07-13 09:00:00,0.69945,0.70014,0.69915,0.6992,191200000.0
2006-07-13 09:05:00,0.69896,0.69955,0.69881,0.69948,167400000.0
2006-07-13 09:10:00,0.69939,0.69976,0.69852,0.69941,187200000.0
2006-07-13 09:15:00,0.69829,0.69955,0.6969,0.69916,142400000.0
2006-07-13 09:20:00,0.69903,0.69929,0.69862,0.69876,172200000.0
2006-07-13 09:25:00,0.69872,0.69935,0.69872,0.69905,67200000.0
2006-07-13 09:30:00,0.6988,0.69957,0.69871,0.6992,163600000.0
2006-07-13 09:35:00,0.69911,0.69911,0.69798,0.69847,168000000.0
2006-07-13 09:40:00,0.69861,0.69861,0.6961,0.69786,141200000.0
2006-07-13 09:45:00,0.69809,0.69905,0.69792,0.69872,134400000.0
2006-07-13 09:50:00,0.69863,0.6997,0.69843,0.69942,176400000.0
2006-07-13 09:55:00,0.69915,0.69954,0.69882,0.6991,196800000.0
2006-07-13 10:00:00,0.69935,0.69999,0.6988,0.69905,211600000.0
2006-07-13 10:05:00,0.69909,0.69964,0.69824,0.69824,223400000.0
2006-07-13 10:10:00,0.69925,0.69966,0.69834,0.69966,206400000.0
2006-07-13 10:15:00,0.69936,0.69982,0.69838,0.69859,192000000.0
2006-07-13 10:20:00,0.69872,0.69901,0.69613,0.69872,202400000.0
2006-07-13 10:25:00,0.69852,0.69894,0.69813,0.69866,190200000.0
2006-07-13 10:30:00,0.69906,0.69938,0.69795,0.69894,172800000.0
2006-07-13 10:35:00,0.69916,0.69918,0.69848,0.69882,191400000.0
2006-07-13 10:40:00,0.69919,0.6994,0.69836,0.69884,203200000.0
2006-07-13 10:45:00,0.69864,0.69889,0.69791,0.6983,205800000.0
2006-07-13 10:50:00,0.6981,0.69891,0.6981,0.69847,201600000.0
2006-07-13 10:55:00,0.6986,0.69962,0.69821,0.69919,201400000.0
2006-07-13 11:00:00,0.69891,0.69954,0.69867,0.69946,187600000.0
2006-07-13 11:05:00,0.69941,0.69952,0.69692,0.6989,195200000.0
2006-07-13 11:10:00,0.69866,0.69925,0.69819,0.69846,206400000.0
2006-07-13 11:15:00,0.69866,0.69908,0.69809,0.69885,157800000.0
2006-07-13 11:20:00,0.69888,0.69899,0.69781,0.69823,194600000.0
2006-07-13 11:25:00,0.69818,0.69871,0.69769,0.69803,134800000.0
2006-07-13 11:30:00,0.69816,0.69871,0.69758,0.6987,198400000.0
2006-07-13 11:35:00,0.69845,0.69872,0.69713,0.69734,192400000.0
2006-07-13 11:40:00,0.69746,0.69785,0.69679,0.69717,120000000.0
2006-07-13 11:45:00,0.69688,0.69746,0.6962,0.69687,158400000.0
2006-07-13 11:50:00,0.6972,0.69763,0.69602,0.69725,211200000.0
2006-07-13 11:55:00,0.69705,0.69744,0.69656,0.69697,177600000.0
2006-07-13 12:00:00,0.69691,0.69732,0.69637,0.69659,173200000.0
2006-07-13 12:05:00,0.69652,0.69696,0.69621,0.69696,163200000.0
2006-07-13 12:10:00,0.69682,0.69749,0.69646,0.69741,220800000.0
2006-07-13 12:15:00,0.69717,0.69778,0.69694,0.69746,165200000.0
2006-07-13 12:20:00,0.69722,0.69772,0.69698,0.69718,149600000.0
2006-07-13 12:25:00,0.69724,0.69727,0.69573,0.69675,38400000.0
2006-07-13 12:30:00,0.69719,0.69727,0.6965,0.6967,111200000.0
2006-07-13 12:35:00,0.69641,0.69703,0.69641,0.69693,110400000.0
2006-07-13 12:40:00,0.69676,0.69711,0.69655,0.69704,76200000.0
2006-07-13 12:45:00,0.69694,0.69806,0.69644,0.6977,196800000.0
2006-07-13 12:50:00,0.69782,0.69783,0.6972,0.69745,34000000.0
2006-07-13 12:55:00,0.69765,0.69805,0.69733,0.69759,101200000.0
2006-07-13 13:00:00,0.69796,0.69796,0.69629,0.69676,182400000.0
2006-07-13 13:05:00,0.69706,0.69729,0.69636,0.69685,196200000.0
2006-07-13 13:10:00,0.69717,0.69744,0.69673,0.69703,110400000.0
2006-07-13 13:15:00,0.69702,0.69752,0.69672,0.69699,219200000.0
2006-07-13 13:20:00,0.69723,0.69764,0.69695,0.6973,187000000.0
2006-07-13 13:25:00,0.69696,0.69776,0.69694,0.69697,195600000.0
2006-07-13 13:30:00,0.69743,0.69772,0.69679,0.69698,189800000.0
2006-07-13 13:35:00,0.69727,0.69755,0.69669,0.69725,206800000.0
2006-07-13 13:40:00,0.69737,0.69769,0.69697,0.69716,153400000.0
2006-07-13 13:45:00,0.69742,0.698,0.69638,0.698,255400000.0
2006-07-13 13:50:00,0.69748,0.69799,0.69506,0.69799,253800000.0
2006-07-13 13:55:00,0.69821,0.69845,0.69771,0.69796,202000000.0
2006-07-13 14:00:00,0.69852,0.69866,0.69801,0.69859,229800000.0
2006-07-13 14:05:00,0.6982,0.6994,0.69812,0.69908,191800000.0
2006-07-13 14:10:00,0.69888,0.69916,0.69838,0.69882,240200000.0
2006-07-13 14:15:00,0.69891,0.69976,0.69865,0.69976,264000000.0
2006-07-13 14:20:00,0.69985,0.70014,0.69928,0.69988,286400000.0
2006-07-13 14:25:00,0.69984,0.6999,0.69927,0.69935,484000000.0
2006-07-13 14:30:00,0.69939,0.7,0.69906,0.69993,272000000.0
2006-07-13 14:35:00,0.69954,0.69995,0.69909,0.69955,375200000.0
2006-07-13 14:40:00,0.69943,0.7003,0.69919,0.70001,482000000.0
2006-07-13 14:45:00,0.70017,0.70048,0.69971,0.69993,264200000.0
2006-07-13 14:50:00,0.69993,0.70022,0.69945,0.70013,325800000.0
2006-07-13 14:55:00,0.70021,0.70021,0.69928,0.69961,221200000.0
2006-07-13 15:00:00,0.69988,0.69997,0.69914,0.69926,288400000.0
2006-07-13 15:05:00,0.69954,0.7006,0.69935,0.70029,234600000.0
2006-07-13 15:10:00,0.70028,0.70062,0.69961,0.69995,448400000.0
2006-07-13 15:15:00,0.69984,0.70017,0.69765,0.69989,224400000.0
2006-07-13 15:20:00,0.70037,0.70068,0.69984,0.70008,323200000.0
2006-07-13 15:25:00,0.69986,0.70033,0.69953,0.69972,360000000.0
2006-07-13 15:30:00,0.699,0.70038,0.69681,0.69993,312800000.0
2006-07-13 15:35:00,0.69985,0.70016,0.69877,0.69903,431400000.0
2006-07-13 15:40:00,0.69889,0.69928,0.69836,0.6992,299200000.0
2006-07-13 15:45:00,0.69895,0.69962,0.69895,0.69931,304200000.0
2006-07-13 15:50:00,0.69911,0.69997,0.69907,0.69949,278400000.0
2006-07-13 15:55:00,0.70002,0.70097,0.69962,0.70046,273600000.0
2006-07-13 16:00:00,0.70109,0.70117,0.69993,0.70016,492800000.0
2006-07-13 16:05:00,0.69976,0.70046,0.69902,0.69952,567000000.0
2006-07-13 16:10:00,0.69887,0.69956,0.69764,0.69956,426000000.0
2006-07-13 16:15:00,0.69918,0.70033,0.69897,0.70021,397800000.0
2006-07-13 16:20:00,0.70011,0.7009,0.69989,0.70046,428000000.0
2006-07-13 16:25:00,0.70036,0.70082,0.70003,0.70035,287200000.0
2006-07-13 16:30:00,0.70031,0.70086,0.69943,0.69957,745600000.0
2006-07-13 16:35:00,0.69979,0.70071,0.69946,0.70071,547600000.0
2006-07-13 16:40:00,0.70051,0.70136,0.69963,0.70001,406800000.0
2006-07-13 16:45:00,0.69956,0.70039,0.69953,0.6997,776400000.0
2006-07-13 16:50:00,0.69998,0.7002,0.69944,0.69994,594600000.0
2006-07-13 16:55:00,0.69964,0.70006,0.69918,0.70002,599200000.0
2006-07-13 17:00:00,0.69984,0.7002,0.69943,0.70011,719800000.0
2006-07-13 17:05:00,0.70001,0.70047,0.69986,0.70018,316400000.0
2006-07-13 17:10:00,0.70007,0.70038,0.69966,0.69986,542800000.0
2006-07-13 17:15:00,0.69962,0.70018,0.69939,0.69972,508000000.0
2006-07-13 17:20:00,0.70017,0.70017,0.6995,0.70003,288000000.0
2006-07-13 17:25:00,0.69975,0.70004,0.69906,0.69937,307400000.0
2006-07-13 17:30:00,0.69966,0.69997,0.69927,0.69939,468600000.0
2006-07-13 17:35:00,0.6993,0.69985,0.6992,0.69949,648600000.0
2006-07-13 17:40:00,0.69933,0.6999,0.69907,0.6999,297600000.0
2006-07-13 17:45:00,0.6998,0.70048,0.6994,0.7002,645000000.0
2006-07-13 17:50:00,0.70006,0.70046,0.69905,0.70006,490400000.0
2006-07-13 17:55:00,0.69994,0.70034,0.69981,0.69988,495200000.0
2006-07-13 18:00:00,0.69987,0.70012,0.69918,0.6998,593400000.0
2006-07-13 18:05:00,0.69953,0.69985,0.69927,0.69982,831200000.0
2006-07-13 18:10:00,0.6995,0.69988,0.69915,0.69952,317600000.0
2006-07-13 18:15:00,0.69937,0.69966,0.69909,0.69957,200000000.0
2006-07-13 18:20:00,0.69956,0.69991,0.69898,0.6994,417000000.0
2006-07-13 18:25:00,0.69936,0.69978,0.69866,0.69925,342600000.0
2006-07-13 18:30:00,0.69923,0.69926,0.69572,0.69853,240400000.0
2006-07-13 18:35:00,0.69898,0.69944,0.69739,0.69887,294400000.0
2006-07-13 18:40:00,0.69905,0.69937,0.69863,0.69885,153600000.0
2006-07-13 18:45:00,0.69926,0.69947,0.69817,0.69947,321800000.0
2006-07-13 18:50:00,0.6992,0.69956,0.69901,0.6993,109200000.0
2006-07-13 18:55:00,0.69926,0.69977,0.69907,0.69944,129600000.0
2006-07-13 19:00:00,0.69986,0.70006,0.69933,0.69982,196800000.0
2006-07-13 19:05:00,0.7,0.70009,0.69942,0.6996,335400000.0
2006-07-13 19:10:00,0.7001,0.7003,0.69952,0.6997,244200000.0
2006-07-13 19:15:00,0.69953,0.70008,0.69941,0.69982,136400000.0
2006-07-13 19:20:00,0.70011,0.70022,0.69959,0.70018,190400000.0
2006-07-13 19:25:00,0.70003,0.70036,0.69966,0.69973,147600000.0
2006-07-13 19:30:00,0.6999,0.70025,0.69955,0.69979,150600000.0
2006-07-13 19:35:00,0.69984,0.7001,0.69947,0.69977,76800000.0
2006-07-13 19:40:00,0.69965,0.70028,0.69941,0.70015,201600000.0
2006-07-13 19:45:00,0.69993,0.7003,0.69963,0.70006,134800000.0
2006-07-13 19:50:00,0.69976,0.70013,0.6995,0.69979,144800000.0
2006-07-13 19:55:00,0.69993,0.70016,0.69953,0.69995,178600000.0
2006-07-13 20:05:00,0.69977,0.69982,0.69912,0.69929,166400000.0
2006-07-13 20:10:00,0.6994,0.6999,0.69891,0.69935,168000000.0
2006-07-13 20:15:00,0.69966,0.69984,0.69908,0.69932,144000000.0
2006-07-13 20:20:00,0.69909,0.69953,0.69723,0.69923,161600000.0
2006-07-13 20:25:00,0.69916,0.69921,0.69844,0.69876,139600000.0
2006-07-13 20:30:00,0.69869,0.69948,0.69861,0.69914,170400000.0
2006-07-13 20:35:00,0.69919,0.69946,0.6984,0.69886,189600000.0
2006-07-13 20:40:00,0.69857,0.69891,0.69793,0.69851,177600000.0
2006-07-13 20:45:00,0.6983,0.69869,0.69744,0.69774,187200000.0
2006-07-13 20:50:00,0.69798,0.69886,0.69625,0.69854,181200000.0
2006-07-13 20:55:00,0.69855,0.69898,0.69825,0.69867,148800000.0
2006-07-13 21:00:00,0.69869,0.69906,0.6985,0.69901,28200000.0
2006-07-13 21:05:00,0.69887,0.69914,0.69862,0.6991,153400000.0
2006-07-13 21:10:00,0.69911,0.69928,0.69866,0.69891,90600000.0
2006-07-13 21:15:00,0.69906,0.69948,0.69881,0.69915,120000000.0
2006-07-13 21:20:00,0.69936,0.69936,0.69878,0.69878,40000000.0
2006-07-13 21:25:00,0.699,0.69937,0.69686,0.69934,67200000.0
2006-07-13 21:30:00,0.69931,0.69931,0.69882,0.69904,54400000.0
2006-07-13 21:35:00,0.69918,0.69964,0.69903,0.69929,126400000.0
2006-07-13 21:40:00,0.69921,0.69996,0.69751,0.69959,163200000.0
2006-07-13 21:45:00,0.69954,0.69996,0.69915,0.6997,150800000.0
2006-07-13 21:50:00,0.70008,0.70017,0.69947,0.69983,137000000.0
2006-07-13 21:55:00,0.69986,0.70023,0.69848,0.69992,174400000.0
2006-07-13 22:00:00,0.69971,0.70008,0.69949,0.69974,187200000.0
2006-07-13 22:05:00,0.69991,0.70011,0.69941,0.69976,161600000.0
2006-07-13 22:10:00,0.70015,0.70018,0.69953,0.69958,83200000.0
2006-07-13 22:15:00,0.69951,0.70092,0.69751,0.70001,107600000.0
2006-07-13 22:20:00,0.69996,0.70033,0.69956,0.69979,112000000.0
2006-07-13 22:25:00,0.70031,0.70037,0.69959,0.69986,136000000.0
2006-07-13 22:30:00,0.69884,0.70021,0.69884,0.69969,135800000.0
2006-07-13 22:40:00,0.69988,0.70015,0.69956,0.70004,102800000.0
2006-07-13 22:45:00,0.69963,0.70014,0.69957,0.70011,76800000.0
2006-07-13 22:50:00,0.70008,0.70009,0.69943,0.69999,109800000.0
2006-07-13 22:55:00,0.69969,0.70011,0.69948,0.69985,94400000.0
2006-07-13 23:25:00,0.69943,0.69969,0.69891,0.69942,117200000.0
2006-07-13 23:30:00,0.69855,0.69921,0.6981,0.69865,92200000.0
2006-07-13 23:35:00,0.69835,0.69881,0.69698,0.69847,139600000.0
2006-07-13 23:40:00,0.69871,0.69872,0.69824,0.69847,62400000.0
2006-07-13 23:45:00,0.69847,0.69898,0.69825,0.69875,86800000.0
2006-07-13 23:50:00,0.69878,0.69902,0.69838,0.69855,107600000.0
2006-07-14 00:00:00,0.69868,0.69896,0.69812,0.69872,187000000.0
2006-07-14 00:05:00,0.69882,0.69893,0.69818,0.69841,153600000.0
2006-07-14 00:15:00,0.69843,0.69878,0.69822,0.69834,100800000.0
2006-07-14 00:20:00,0.69874,0.69874,0.69819,0.69845,28800000.0
2006-07-14 00:25:00,0.69833,0.69897,0.69827,0.6983,153600000.0
2006-07-14 00:30:00,0.69864,0.69903,0.69839,0.69869,107200000.0
2006-07-14 00:35:00,0.69879,0.69902,0.69853,0.69874,52800000.0
2006-07-14 00:40:00,0.69902,0.69911,0.69837,0.69862,72400000.0
2006-07-14 00:45:00,0.69891,0.69898,0.69806,0.69897,171200000.0
2006-07-14 00:50:00,0.69899,0.69908,0.69845,0.69906,100800000.0
2006-07-14 00:55:00,0.69907,0.69908,0.69838,0.69892,98000000.0
2006-07-14 01:00:00,0.6988,0.69925,0.69858,0.699,91200000.0
2006-07-14 01:05:00,0.69879,0.69932,0.69874,0.69915,105600000.0
2006-07-14 01:10:00,0.69868,0.69918,0.69867,0.69887,72000000.0
2006-07-14 01:15:00,0.69873,0.69919,0.69873,0.69914,76200000.0
2006-07-14 01:20:00,0.69916,0.69923,0.69661,0.69875,33600000.0
2006-07-14 01:30:00,0.69923,0.69923,0.69849,0.69878,92800000.0
2006-07-14 01:35:00,0.69895,0.69919,0.69853,0.69908,83200000.0
2006-07-14 01:40:00,0.69916,0.69939,0.69877,0.69889,168000000.0
2006-07-14 01:45:00,0.69901,0.6993,0.69883,0.69925,48000000.0
2006-07-14 02:00:00,0.69899,0.69926,0.6987,0.69918,101200000.0
2006-07-14 02:05:00,0.69917,0.69917,0.69861,0.69882,62400000.0
2006-07-14 02:10:00,0.6988,0.69908,0.69851,0.6989,54800000.0
2006-07-14 02:15:00,0.69903,0.69926,0.69866,0.69901,60800000.0
2006-07-14 02:20:00,0.69897,0.69941,0.69875,0.69912,144000000.0
2006-07-14 02:25:00,0.69895,0.69951,0.69808,0.69908,96400000.0
2006-07-14 02:30:00,0.699,0.69944,0.6988,0.69894,68200000.0
2006-07-14 02:35:00,0.69929,0.69936,0.69876,0.69896,72000000.0
2006-07-14 02:40:00,0.69907,0.69922,0.69598,0.69895,110800000.0
2006-07-14 02:45:00,0.6993,0.69949,0.69889,0.69895,84800000.0
2006-07-14 02:50:00,0.69902,0.69949,0.69882,0.69927,96000000.0
2006-07-14 02:55:00,0.69881,0.69928,0.69854,0.69898,61800000.0
2006-07-14 03:00:00,0.69873,0.69984,0.69873,0.69982,122600000.0
2006-07-14 03:05:00,0.6995,0.69999,0.69925,0.69938,177600000.0
2006-07-14 03:10:00,0.6998,0.6999,0.69919,0.69957,81600000.0
2006-07-14 03:15:00,0.69955,0.69981,0.69741,0.69942,161800000.0
2006-07-14 03:20:00,0.69915,0.69946,0.69887,0.69911,163200000.0
2006-07-14 03:25:00,0.69927,0.69956,0.69886,0.69937,100800000.0
2006-07-14 03:30:00,0.6995,0.6995,0.6968,0.69828,163600000.0
2006-07-14 03:35:00,0.69844,0.69897,0.69785,0.69835,134400000.0
2006-07-14 03:40:00,0.69858,0.69886,0.69804,0.69848,166800000.0
2006-07-14 03:45:00,0.6985,0.69885,0.69819,0.69845,141200000.0
2006-07-14 03:50:00,0.69858,0.69903,0.69686,0.69884,188200000.0
2006-07-14 03:55:00,0.69873,0.69881,0.69814,0.69838,253800000.0
2006-07-14 04:00:00,0.69864,0.69864,0.69793,0.69814,93200000.0
2006-07-14 04:05:00,0.69806,0.6983,0.69729,0.69764,153600000.0
2006-07-14 04:10:00,0.69815,0.69815,0.69751,0.69781,96000000.0
2006-07-14 04:15:00,0.69808,0.69845,0.69779,0.69812,92800000.0
2006-07-14 04:20:00,0.69791,0.69872,0.6972,0.69839,91200000.0
2006-07-14 04:25:00,0.69836,0.6986,0.69801,0.69812,56000000.0
2006-07-14 04:30:00,0.69847,0.69851,0.69788,0.69824,100800000.0
2006-07-14 04:35:00,0.69795,0.69823,0.6975,0.69766,150800000.0
2006-07-14 04:40:00,0.69741,0.69766,0.69701,0.69722,182400000.0
2006-07-14 04:45:00,0.69719,0.69748,0.69691,0.69712,76800000.0
2006-07-14 04:50:00,0.6974,0.6975,0.697,0.69727,33600000.0
2006-07-14 04:55:00,0.69744,0.69744,0.69664,0.69691,81600000.0
2006-07-14 05:00:00,0.6968,0.69706,0.69446,0.69693,148800000.0
2006-07-14 05:05:00,0.69646,0.69677,0.69576,0.69592,189400000.0
2006-07-14 05:10:00,0.69588,0.69662,0.69581,0.69656,173800000.0
2006-07-14 05:15:00,0.69624,0.69722,0.69617,0.69689,132800000.0
2006-07-14 05:20:00,0.6966,0.69708,0.69647,0.69695,72000000.0
2006-07-14 05:25:00,0.69696,0.69696,0.6962,0.69655,142800000.0
2006-07-14 05:30:00,0.69644,0.69701,0.6962,0.69666,166400000.0
2006-07-14 05:35:00,0.69648,0.697,0.69632,0.69649,190200000.0
2006-07-14 05:40:00,0.6969,0.69695,0.69641,0.69661,72000000.0
2006-07-14 05:45:00,0.69682,0.69699,0.6961,0.69635,185600000.0
2006-07-14 05:50:00,0.6965,0.697,0.69636,0.69657,120400000.0
2006-07-14 05:55:00,0.69648,0.69707,0.69647,0.6968,96000000.0
2006-07-14 06:00:00,0.6968,0.69708,0.69635,0.69685,92800000.0
2006-07-14 06:05:00,0.69676,0.69752,0.6966,0.69722,139200000.0
2006-07-14 06:10:00,0.69745,0.69758,0.69694,0.6973,143400000.0
2006-07-14 06:15:00,0.69747,0.698,0.69729,0.69773,91200000.0
2006-07-14 06:20:00,0.69765,0.69792,0.6973,0.69779,62400000.0
2006-07-14 06:25:00,0.69736,0.6979,0.69722,0.69787,120400000.0
2006-07-14 06:30:00,0.69785,0.69791,0.69738,0.69784,91200000.0
2006-07-14 06:35:00,0.69787,0.69803,0.69741,0.698,81600000.0
2006-07-14 06:40:00,0.69806,0.69821,0.6965,0.69707,190400000.0
2006-07-14 06:45:00,0.69656,0.69722,0.69625,0.6967,135400000.0
2006-07-14 06:50:00,0.69649,0.69694,0.69634,0.69658,120000000.0
2006-07-14 06:55:00,0.69643,0.69691,0.69612,0.69612,153600000.0
2006-07-14 07:00:00,0.69669,0.69669,0.69601,0.69632,108800000.0
2006-07-14 07:05:00,0.6963,0.69659,0.69594,0.69623,137000000.0
2006-07-14 07:10:00,0.69621,0.69655,0.69613,0.69649,41000000.0
2006-07-14 07:15:00,0.69623,0.69744,0.69623,0.69717,144000000.0
2006-07-14 07:20:00,0.69721,0.69745,0.69689,0.69733,92800000.0
2006-07-14 07:25:00,0.69729,0.6974,0.69678,0.69714,144400000.0
2006-07-14 07:30:00,0.69712,0.6974,0.69689,0.69714,62800000.0
2006-07-14 07:35:00,0.69745,0.69768,0.69692,0.69738,158600000.0
2006-07-14 07:40:00,0.69733,0.69769,0.69709,0.69734,67200000.0
2006-07-14 07:45:00,0.69738,0.69792,0.69681,0.69758,139200000.0
2006-07-14 07:50:00,0.6975,0.69803,0.69739,0.69765,177600000.0
2006-07-14 07:55:00,0.69753,0.69817,0.69753,0.69809,110400000.0
2006-07-14 08:00:00,0.69781,0.69824,0.69756,0.69785,91200000.0
2006-07-14 08:05:00,0.69823,0.69827,0.69715,0.69781,156800000.0
2006-07-14 08:10:00,0.69775,0.69775,0.697,0.69742,100800000.0
2006-07-14 08:15:00,0.69757,0.69777,0.69709,0.69729,80000000.0
2006-07-14 08:20:00,0.69731,0.69757,0.6944,0.69673,211200000.0
2006-07-14 08:25:00,0.6972,0.69734,0.6964,0.69669,172800000.0
2006-07-14 08:30:00,0.69661,0.69685,0.69577,0.69622,163000000.0
2006-07-14 08:35:00,0.69605,0.69722,0.69584,0.69688,192000000.0
2006-07-14 08:40:00,0.697,0.69738,0.69663,0.69725,203200000.0
2006-07-14 08:45:00,0.69702,0.69749,0.69677,0.69698,142400000.0
2006-07-14 08:50:00,0.69765,0.69777,0.69718,0.69741,105600000.0
2006-07-14 08:55:00,0.6974,0.69773,0.69482,0.69744,139200000.0
2006-07-14 09:00:00,0.69747,0.69775,0.69647,0.69722,193600000.0
2006-07-14 09:05:00,0.69703,0.69756,0.69681,0.69693,111400000.0
2006-07-14 09:10:00,0.69704,0.69756,0.69674,0.69703,153600000.0
2006-07-14 09:15:00,0.697,0.69817,0.69538,0.69767,187000000.0
2006-07-14 09:20:00,0.69757,0.69835,0.69717,0.69816,173200000.0
2006-07-14 09:25:00,0.69784,0.69834,0.69727,0.69754,182400000.0
2006-07-14 09:30:00,0.69771,0.69834,0.69731,0.69824,200200000.0
2006-07-14 09:35:00,0.69829,0.69869,0.69744,0.69831,170600000.0
2006-07-14 09:40:00,0.69824,0.69893,0.6964,0.6988,157800000.0
2006-07-14 09:45:00,0.69844,0.69897,0.6983,0.69862,147200000.0
2006-07-14 09:50:00,0.69878,0.69939,0.69853,0.69902,177600000.0
2006-07-14 09:55:00,0.69895,0.70019,0.69876,0.69981,196800000.0
2006-07-14 10:00:00,0.70012,0.7004,0.69955,0.69998,210400000.0
2006-07-14 10:05:00,0.69982,0.70084,0.69965,0.69965,221200000.0
2006-07-14 10:10:00,0.70052,0.70052,0.69935,0.70029,206400000.0
2006-07-14 10:15:00,0.69995,0.70026,0.69934,0.69996,192400000.0
2006-07-14 10:20:00,0.70005,0.70033,0.6985,0.7002,201600000.0
2006-07-14 10:25:00,0.70019,0.70023,0.69969,0.69978,158800000.0
2006-07-14 10:30:00,0.69992,0.70049,0.69909,0.70014,158800000.0
2006-07-14 10:35:00,0.70013,0.70063,0.69985,0.70039,190800000.0
2006-07-14 10:40:00,0.70042,0.70074,0.70011,0.70042,161000000.0
2006-07-14 10:45:00,0.70021,0.70118,0.69998,0.70102,166400000.0
2006-07-14 10:50:00,0.70094,0.70103,0.70043,0.70076,202400000.0
2006-07-14 10:55:00,0.70065,0.70131,0.70059,0.70074,201000000.0
2006-07-14 11:00:00,0.70047,0.70108,0.70045,0.70068,149200000.0
2006-07-14 11:05:00,0.70119,0.70224,0.70066,0.7016,200000000.0
2006-07-14 11:10:00,0.70197,0.70222,0.70137,0.70186,206400000.0
2006-07-14 11:15:00,0.70143,0.70195,0.70106,0.70144,163200000.0
2006-07-14 11:20:00,0.70094,0.70156,0.70084,0.70113,163000000.0
2006-07-14 11:25:00,0.70107,0.70159,0.70006,0.70006,170000000.0
2006-07-14 11:30:00,0.70035,0.70073,0.70011,0.70043,162000000.0
2006-07-14 11:35:00,0.69987,0.70023,0.69923,0.69976,72400000.0
2006-07-14 11:40:00,0.69935,0.70003,0.6989,0.69972,153600000.0
2006-07-14 11:45:00,0.6996,0.70001,0.69907,0.69969,158800000.0
2006-07-14 11:50:00,0.69964,0.70012,0.69865,0.69954,162600000.0
2006-07-14 11:55:00,0.69976,0.69976,0.69873,0.6991,139200000.0
2006-07-14 12:00:00,0.69967,0.70041,0.69917,0.6999,172800000.0
2006-07-14 12:05:00,0.69992,0.70048,0.69953,0.70035,196200000.0
2006-07-14 12:10:00,0.70004,0.70029,0.69975,0.69982,81600000.0
2006-07-14 12:15:00,0.70007,0.70048,0.69974,0.70013,86400000.0
2006-07-14 12:20:00,0.7003,0.70031,0.69796,0.6998,134400000.0
2006-07-14 12:25:00,0.69978,0.69989,0.69756,0.69942,144000000.0
2006-07-14 12:30:00,0.69969,0.69974,0.69906,0.69965,187600000.0
2006-07-14 12:35:00,0.69937,0.69987,0.69935,0.69961,81600000.0
2006-07-14 12:40:00,0.6994,0.70046,0.69902,0.70042,163000000.0
2006-07-14 12:45:00,0.7,0.70078,0.69979,0.7005,197200000.0
2006-07-14 12:50:00,0.70052,0.70065,0.69955,0.70026,123600000.0
2006-07-14 12:55:00,0.70015,0.70059,0.69961,0.69989,169600000.0
2006-07-14 13:00:00,0.6997,0.69995,0.6987,0.69939,144400000.0
2006-07-14 13:05:00,0.69904,0.69978,0.69875,0.69929,196800000.0
2006-07-14 13:10:00,0.69948,0.69992,0.69915,0.69937,202000000.0
2006-07-14 13:15:00,0.69929,0.69967,0.69909,0.69964,124800000.0
2006-07-14 13:20:00,0.69923,0.69982,0.69918,0.69946,72000000.0
2006-07-14 13:25:00,0.6998,0.69988,0.69931,0.69954,62400000.0
2006-07-14 13:30:00,0.69933,0.69975,0.69907,0.69969,134400000.0
2006-07-14 13:35:00,0.69974,0.69987,0.69931,0.6995,81000000.0
2006-07-14 13:40:00,0.69961,0.70004,0.69923,0.70004,206400000.0
2006-07-14 13:45:00,0.70001,0.70055,0.69978,0.70032,134400000.0
2006-07-14 13:50:00,0.69995,0.70037,0.69761,0.69899,254400000.0
2006-07-14 13:55:00,0.69973,0.69992,0.69917,0.6992,202000000.0
2006-07-14 14:00:00,0.69934,0.69971,0.69891,0.69913,262800000.0
2006-07-14 14:05:00,0.69927,0.69951,0.69831,0.69875,243600000.0
2006-07-14 14:10:00,0.69863,0.69903,0.6979,0.69829,288800000.0
2006-07-14 14:15:00,0.69842,0.69882,0.69799,0.69849,264400000.0
2006-07-14 14:20:00,0.69874,0.69931,0.69841,0.69906,294400000.0
2006-07-14 14:25:00,0.69895,0.69944,0.69846,0.69872,618400000.0
2006-07-14 14:30:00,0.69863,0.69958,0.69856,0.69934,257600000.0
2006-07-14 14:35:00,0.69952,0.70004,0.69919,0.69947,391800000.0
2006-07-14 14:40:00,0.69939,0.69965,0.69855,0.69894,426600000.0
2006-07-14 14:45:00,0.69877,0.69923,0.69776,0.698,298000000.0
2006-07-14 14:50:00,0.69821,0.69897,0.69798,0.69885,360200000.0
2006-07-14 14:55:00,0.69894,0.69896,0.69817,0.69879,264600000.0
2006-07-14 15:00:00,0.69868,0.69887,0.69811,0.6983,325200000.0
2006-07-14 15:05:00,0.69851,0.69901,0.698,0.69863,238400000.0
2006-07-14 15:10:00,0.6988,0.69913,0.69787,0.69838,449000000.0
2006-07-14 15:15:00,0.69797,0.69844,0.69632,0.69804,154000000.0
2006-07-14 15:20:00,0.69811,0.69869,0.69791,0.69843,342400000.0
2006-07-14 15:25:00,0.69839,0.69875,0.69692,0.69806,410800000.0
2006-07-14 15:30:00,0.69603,0.69886,0.69508,0.6983,380000000.0
2006-07-14 15:35:00,0.69774,0.69839,0.69774,0.69801,133200000.0
2006-07-14 15:40:00,0.698,0.69837,0.69766,0.6983,252200000.0
2006-07-14 15:45:00,0.69781,0.69809,0.69728,0.69761,354400000.0
2006-07-14 15:50:00,0.69794,0.69911,0.69761,0.6991,356800000.0
2006-07-14 15:55:00,0.69914,0.69925,0.69849,0.69873,273600000.0
2006-07-14 16:00:00,0.69867,0.69939,0.69839,0.69897,494200000.0
2006-07-14 16:05:00,0.69864,0.69914,0.69831,0.69861,566400000.0
2006-07-14 16:10:00,0.69884,0.69884,0.69716,0.69788,426000000.0
2006-07-14 16:15:00,0.69835,0.69841,0.69744,0.69776,399200000.0
2006-07-14 16:20:00,0.69761,0.69841,0.69757,0.69797,238800000.0
2006-07-14 16:25:00,0.69805,0.69844,0.69777,0.69812,286800000.0
2006-07-14 16:30:00,0.69789,0.69843,0.69715,0.69739,743800000.0
2006-07-14 16:35:00,0.69761,0.69783,0.69704,0.69758,546800000.0
2006-07-14 16:40:00,0.69762,0.69817,0.69738,0.69813,408000000.0
2006-07-14 16:45:00,0.69818,0.69818,0.69751,0.69803,777400000.0
2006-07-14 16:50:00,0.69751,0.69803,0.69728,0.69772,595600000.0
2006-07-14 16:55:00,0.69769,0.69835,0.69737,0.69814,604800000.0
2006-07-14 17:00:00,0.69795,0.69841,0.69769,0.69789,704600000.0
2006-07-14 17:05:00,0.69785,0.69833,0.69751,0.69776,312000000.0
2006-07-14 17:10:00,0.6977,0.6985,0.69743,0.69834,542400000.0
2006-07-14 17:15:00,0.69808,0.69842,0.69778,0.69801,508800000.0
2006-07-14 17:20:00,0.69807,0.69838,0.69777,0.69819,287400000.0
2006-07-14 17:25:00,0.69823,0.69839,0.69773,0.69815,308000000.0
2006-07-14 17:30:00,0.69787,0.69813,0.69719,0.69781,279800000.0
2006-07-14 17:35:00,0.69782,0.69807,0.6972,0.69776,648000000.0
2006-07-14 17:40:00,0.69801,0.69875,0.69759,0.69826,336200000.0
2006-07-14 17:45:00,0.69859,0.6989,0.69821,0.69887,623400000.0
2006-07-14 17:50:00,0.69879,0.69934,0.69851,0.69892,421800000.0
2006-07-14 17:55:00,0.6991,0.69937,0.69873,0.69929,857800000.0
2006-07-14 18:00:00,0.69899,0.69938,0.69864,0.69906,598400000.0
2006-07-14 18:05:00,0.69935,0.69935,0.69876,0.69905,811000000.0
2006-07-14 18:10:00,0.69894,0.69957,0.69872,0.69918,230400000.0
2006-07-14 18:15:00,0.69937,0.69989,0.69907,0.69938,308400000.0
2006-07-14 18:20:00,0.69932,0.6999,0.69903,0.6998,435600000.0
2006-07-14 18:25:00,0.69947,0.69992,0.69914,0.69987,213200000.0
2006-07-14 18:30:00,0.69981,0.70004,0.69716,0.69953,142800000.0
2006-07-14 18:35:00,0.69957,0.69991,0.69813,0.69924,249400000.0
2006-07-14 18:40:00,0.69942,0.69993,0.69913,0.69942,153600000.0
2006-07-14 18:45:00,0.69945,0.70001,0.69866,0.69968,273400000.0
2006-07-14 18:50:00,0.69949,0.69992,0.69928,0.6998,66600000.0
2006-07-14 18:55:00,0.69979,0.7,0.69931,0.69946,103400000.0
2006-07-14 19:00:00,0.69985,0.70022,0.69966,0.69979,105000000.0
2006-07-14 19:05:00,0.69989,0.70038,0.69969,0.70008,96000000.0
2006-07-14 19:10:00,0.69984,0.70013,0.69908,0.69925,245200000.0
2006-07-14 19:15:00,0.69902,0.6996,0.69892,0.69916,168400000.0
2006-07-14 19:20:00,0.69945,0.69971,0.69912,0.69966,71400000.0
2006-07-14 19:25:00,0.69924,0.6997,0.69899,0.69947,91200000.0
2006-07-14 19:30:00,0.69957,0.69973,0.69897,0.69973,183400000.0
2006-07-14 19:35:00,0.6993,0.69995,0.69927,0.69994,100800000.0
2006-07-14 19:40:00,0.69978,0.69986,0.69906,0.69981,153600000.0
2006-07-14 19:45:00,0.69984,0.70001,0.69941,0.69966,115200000.0
2006-07-14 19:50:00,0.70003,0.7001,0.69941,0.69973,177400000.0
2006-07-14 20:00:00,0.6996,0.70006,0.69846,0.69961,107600000.0
2006-07-14 20:05:00,0.69964,0.69998,0.69943,0.69945,96800000.0
2006-07-14 20:10:00,0.69939,0.70002,0.69939,0.69999,112400000.0
2006-07-14 20:15:00,0.6998,0.69987,0.69908,0.6992,163000000.0
2006-07-14 20:20:00,0.69942,0.69971,0.69923,0.69932,43200000.0
2006-07-14 20:25:00,0.69949,0.70004,0.69912,0.6998,134400000.0
2006-07-14 20:30:00,0.69995,0.70002,0.69934,0.69955,90600000.0
2006-07-14 20:35:00,0.6994,0.6997,0.69902,0.69928,108800000.0
2006-07-14 20:40:00,0.69915,0.69947,0.69884,0.69912,105600000.0
2006-07-14 20:45:00,0.69941,0.69966,0.69893,0.69914,124800000.0
2006-07-14 20:50:00,0.69943,0.69966,0.69897,0.69919,62400000.0
2006-07-14 20:55:00,0.69939,0.69941,0.69853,0.69877,184400000.0
2006-07-14 21:00:00,0.69862,0.69908,0.69849,0.69908,126400000.0
2006-07-14 21:05:00,0.69915,0.69922,0.6987,0.6989,81600000.0
2006-07-14 21:10:00,0.6988,0.69975,0.6988,0.69975,104400000.0
2006-07-14 21:15:00,0.69949,0.69987,0.69912,0.69951,106600000.0
2006-07-14 21:20:00,0.69979,0.70029,0.69872,0.69962,116800000.0
2006-07-14 21:25:00,0.69975,0.70029,0.69758,0.69963,116800000.0
2006-07-14 21:30:00,0.69958,0.70035,0.69958,0.70001,151400000.0
2006-07-14 21:35:00,0.70006,0.70034,0.69978,0.70027,124800000.0
2006-07-14 21:40:00,0.69993,0.70032,0.69794,0.69991,163000000.0
2006-07-14 21:45:00,0.7001,0.70017,0.6995,0.6995,102400000.0
2006-07-14 21:50:00,0.69978,0.70006,0.69962,0.7,38400000.0
2006-07-14 22:00:00,0.69945,0.70005,0.69945,0.69959,41600000.0
2006-07-14 22:05:00,0.6997,0.7,0.69932,0.69972,95400000.0
2006-07-14 22:10:00,0.69967,0.70001,0.69927,0.69951,120000000.0
2006-07-14 22:15:00,0.69948,0.70058,0.69715,0.69795,67000000.0
2006-07-14 22:20:00,0.69954,0.7,0.69936,0.6997,65600000.0
2006-07-14 22:25:00,0.70003,0.7001,0.69934,0.69934,103200000.0
2006-07-14 22:30:00,0.69954,0.7,0.69921,0.69974,107200000.0
2006-07-14 22:35:00,0.70002,0.70023,0.69958,0.70005,171200000.0
2006-07-14 22:40:00,0.69967,0.70013,0.69942,0.69968,136000000.0
2006-07-14 22:45:00,0.69984,0.70002,0.69892,0.69896,99200000.0
2006-07-14 22:50:00,0.69967,0.69998,0.69908,0.69961,144000000.0
2006-07-14 22:55:00,0.69978,0.6999,0.69841,0.69934,137600000.0
2006-07-17 00:00:00,0.69952,0.69977,0.69893,0.69919,76600000.0
2006-07-17 00:05:00,0.69905,0.69932,0.69881,0.6993,52800000.0
2006-07-17 00:10:00,0.69879,0.69923,0.69876,0.6989,88000000.0
2006-07-17 00:15:00,0.69921,0.69922,0.69871,0.69874,94800000.0
2006-07-17 00:20:00,0.699,0.69928,0.69863,0.69888,126400000.0
2006-07-17 00:25:00,0.69926,0.69968,0.6988,0.699,148800000.0
2006-07-17 00:30:00,0.69907,0.69963,0.69881,0.69961,105600000.0
2006-07-17 00:35:00,0.69942,0.69966,0.69918,0.6994,38400000.0
2006-07-17 00:40:00,0.69941,0.69963,0.69908,0.69953,28800000.0
2006-07-17 00:45:00,0.69944,0.70161,0.69925,0.70126,181200000.0
2006-07-17 00:50:00,0.70016,0.70115,0.70008,0.70083,129600000.0
2006-07-17 00:55:00,0.70081,0.70139,0.70074,0.70101,62800000.0
2006-07-17 01:00:00,0.70098,0.70149,0.70045,0.7013,206400000.0
2006-07-17 01:05:00,0.70092,0.70148,0.70092,0.701,105600000.0
2006-07-17 01:10:00,0.70136,0.7014,0.70069,0.70113,90600000.0
2006-07-17 01:15:00,0.70117,0.70143,0.70076,0.70102,112000000.0
2006-07-17 01:20:00,0.70085,0.70143,0.70058,0.70111,86400000.0
2006-07-17 01:25:00,0.70097,0.70144,0.70073,0.70095,163200000.0
2006-07-17 01:35:00,0.70064,0.70126,0.7005,0.70117,48000000.0
2006-07-17 01:40:00,0.70084,0.7014,0.7008,0.70115,136000000.0
2006-07-17 01:45:00,0.70122,0.70152,0.70089,0.70145,89600000.0
2006-07-17 01:50:00,0.70115,0.70144,0.70066,0.70079,107200000.0
2006-07-17 01:55:00,0.70099,0.70099,0.70036,0.70098,57600000.0
2006-07-17 02:00:00,0.70024,0.70084,0.7001,0.70026,136000000.0
2006-07-17 02:05:00,0.70052,0.70078,0.7003,0.70048,104000000.0
2006-07-17 02:10:00,0.70032,0.70064,0.69916,0.70024,44800000.0
2006-07-17 02:15:00,0.70046,0.70122,0.69986,0.7009,176400000.0
2006-07-17 02:20:00,0.70087,0.70119,0.70044,0.70086,112000000.0
2006-07-17 02:25:00,0.70086,0.70101,0.69919,0.70093,86400000.0
2006-07-17 02:30:00,0.70069,0.70113,0.70045,0.70076,65600000.0
2006-07-17 02:35:00,0.70102,0.70121,0.70061,0.7012,72400000.0
2006-07-17 02:40:00,0.70134,0.70163,0.69829,0.70105,76800000.0
2006-07-17 02:45:00,0.70051,0.70148,0.70051,0.70117,62800000.0
2006-07-17 02:50:00,0.7014,0.7014,0.7002,0.70061,137400000.0
2006-07-17 02:55:00,0.70052,0.70082,0.70031,0.70043,128000000.0
2006-07-17 03:00:00,0.70046,0.70078,0.70013,0.70046,86400000.0
2006-07-17 03:05:00,0.70006,0.70065,0.69991,0.70065,110800000.0
2006-07-17 03:10:00,0.70044,0.70118,0.70019,0.70087,185600000.0
2006-07-17 03:15:00,0.70091,0.70118,0.70054,0.70112,101200000.0
2006-07-17 03:20:00,0.70099,0.70125,0.70078,0.70098,38400000.0
2006-07-17 03:25:00,0.70097,0.70135,0.7007,0.70077,76800000.0
2006-07-17 03:30:00,0.70126,0.70135,0.70085,0.70091,33600000.0
2006-07-17 03:35:00,0.70106,0.70132,0.70081,0.70095,38400000.0
2006-07-17 03:40:00,0.70124,0.70124,0.70073,0.70073,33600000.0
2006-07-17 03:45:00,0.70103,0.7013,0.7007,0.7007,33000000.0
2006-07-17 03:50:00,0.7013,0.70137,0.70091,0.70112,34000000.0
2006-07-17 03:55:00,0.70099,0.70151,0.70099,0.70151,53200000.0
2006-07-17 04:00:00,0.70149,0.70159,0.70088,0.70114,94400000.0
2006-07-17 04:05:00,0.70095,0.70168,0.7008,0.7014,147200000.0
2006-07-17 04:10:00,0.70133,0.70161,0.70108,0.70161,38400000.0
2006-07-17 04:15:00,0.70137,0.70165,0.70087,0.7011,132800000.0
2006-07-17 04:20:00,0.70108,0.70162,0.69936,0.70133,159800000.0
2006-07-17 04:25:00,0.70105,0.70172,0.70105,0.70141,117800000.0
2006-07-17 04:30:00,0.70129,0.70158,0.70104,0.70118,38400000.0
2006-07-17 04:35:00,0.70153,0.70188,0.70114,0.7016,154600000.0
2006-07-17 04:40:00,0.70163,0.70189,0.70138,0.70164,38400000.0
2006-07-17 04:50:00,0.70133,0.70167,0.70101,0.70124,100600000.0
2006-07-17 04:55:00,0.70089,0.70142,0.70075,0.70123,38400000.0
2006-07-17 05:00:00,0.70107,0.70154,0.70103,0.70149,71400000.0
2006-07-17 05:10:00,0.70115,0.7016,0.70115,0.7016,14400000.0
2006-07-17 05:15:00,0.70153,0.70167,0.70116,0.70116,38400000.0
2006-07-17 05:25:00,0.70135,0.70193,0.70114,0.70154,174800000.0
2006-07-17 05:30:00,0.70124,0.70185,0.7009,0.70185,109800000.0
2006-07-17 05:35:00,0.70167,0.70213,0.70144,0.7019,148800000.0
2006-07-17 05:40:00,0.70129,0.70184,0.69918,0.70155,99200000.0
2006-07-17 05:45:00,0.70165,0.70191,0.70125,0.70126,152400000.0
2006-07-17 05:55:00,0.70133,0.70174,0.70116,0.70158,92800000.0
2006-07-17 06:00:00,0.70167,0.7019,0.70083,0.70155,133800000.0
2006-07-17 06:05:00,0.70148,0.70179,0.70116,0.70148,72000000.0
2006-07-17 06:10:00,0.70141,0.7018,0.70118,0.70169,101800000.0
2006-07-17 06:15:00,0.70162,0.7017,0.7012,0.70142,72000000.0
2006-07-17 06:20:00,0.70152,0.70152,0.70092,0.70118,113600000.0
2006-07-17 06:30:00,0.70123,0.70162,0.70083,0.7009,126400000.0
2006-07-17 06:35:00,0.7012,0.70145,0.70086,0.70114,162000000.0
2006-07-17 06:45:00,0.70102,0.70137,0.70081,0.70082,56800000.0
2006-07-17 06:50:00,0.70083,0.70134,0.70068,0.70109,100800000.0
2006-07-17 06:55:00,0.70137,0.7015,0.70097,0.70126,38400000.0
2006-07-17 07:00:00,0.70133,0.70156,0.70093,0.70123,61800000.0
2006-07-17 07:05:00,0.70082,0.70116,0.7006,0.70089,81000000.0
2006-07-17 07:10:00,0.70086,0.70123,0.70066,0.70119,91200000.0
2006-07-17 07:15:00,0.70122,0.70131,0.70069,0.70102,110800000.0
2006-07-17 07:20:00,0.70077,0.70122,0.70069,0.70069,52800000.0
2006-07-17 07:25:00,0.70062,0.70125,0.70062,0.70094,96000000.0
2006-07-17 07:30:00,0.70078,0.70111,0.70049,0.70054,62400000.0
2006-07-17 07:35:00,0.70078,0.70105,0.70025,0.70105,174400000.0
2006-07-17 07:40:00,0.70071,0.70113,0.70038,0.70088,133200000.0
2006-07-17 07:45:00,0.70056,0.70086,0.70025,0.70051,95400000.0
2006-07-17 07:50:00,0.70058,0.70109,0.69887,0.70073,192000000.0
2006-07-17 07:55:00,0.70103,0.70103,0.69993,0.7004,182800000.0
2006-07-17 08:00:00,0.70065,0.70094,0.70026,0.70053,124200000.0
2006-07-17 08:05:00,0.70064,0.70123,0.70037,0.70123,153600000.0
2006-07-17 08:10:00,0.70065,0.70111,0.7005,0.70053,148800000.0
2006-07-17 08:15:00,0.70078,0.70101,0.7002,0.70087,105600000.0
2006-07-17 08:20:00,0.70048,0.70092,0.70034,0.70053,124200000.0
2006-07-17 08:25:00,0.70041,0.70102,0.70022,0.7006,108800000.0
2006-07-17 08:30:00,0.70061,0.70108,0.70051,0.70051,120000000.0
2006-07-17 08:35:00,0.70096,0.70111,0.69999,0.70035,153600000.0
2006-07-17 08:40:00,0.70017,0.701,0.69998,0.70069,173200000.0
2006-07-17 08:45:00,0.70061,0.70121,0.70037,0.70072,137400000.0
2006-07-17 08:50:00,0.70118,0.70118,0.70064,0.70089,96000000.0
2006-07-17 08:55:00,0.70088,0.70184,0.69976,0.70179,136000000.0
2006-07-17 09:00:00,0.70115,0.70159,0.7008,0.70103,193600000.0
2006-07-17 09:05:00,0.70104,0.70151,0.70079,0.70151,129400000.0
2006-07-17 09:10:00,0.7012,0.70147,0.7006,0.70078,186600000.0
2006-07-17 09:15:00,0.70105,0.7011,0.69907,0.70099,126400000.0
2006-07-17 09:20:00,0.70101,0.70107,0.70045,0.70046,139200000.0
2006-07-17 09:25:00,0.70057,0.701,0.70057,0.70076,33600000.0
2006-07-17 09:30:00,0.70073,0.70098,0.7005,0.70094,72000000.0
2006-07-17 09:35:00,0.70052,0.70103,0.69981,0.70103,141200000.0
2006-07-17 09:40:00,0.70105,0.70128,0.69879,0.70102,152400000.0
2006-07-17 09:45:00,0.70079,0.70131,0.70075,0.70131,105600000.0
2006-07-17 09:55:00,0.7012,0.70163,0.70092,0.70141,197200000.0
2006-07-17 10:00:00,0.7009,0.70225,0.7009,0.70218,210600000.0
2006-07-17 10:05:00,0.70167,0.70215,0.70119,0.70168,214800000.0
2006-07-17 10:10:00,0.70169,0.70269,0.70111,0.70239,153600000.0
2006-07-17 10:15:00,0.70231,0.70275,0.70185,0.70185,158400000.0
2006-07-17 10:20:00,0.70185,0.70241,0.70008,0.70168,201000000.0
2006-07-17 10:25:00,0.70192,0.70218,0.7015,0.70171,155600000.0
2006-07-17 10:30:00,0.70174,0.70197,0.70034,0.70149,172800000.0
2006-07-17 10:35:00,0.7016,0.70194,0.70105,0.70128,191600000.0
2006-07-17 10:40:00,0.70131,0.70161,0.7009,0.70156,168000000.0
2006-07-17 10:45:00,0.70146,0.70172,0.70035,0.70061,205200000.0
2006-07-17 10:50:00,0.70103,0.70119,0.70044,0.70092,202000000.0
2006-07-17 10:55:00,0.70115,0.70128,0.70058,0.70082,201000000.0
2006-07-17 11:00:00,0.70098,0.70126,0.70041,0.70113,148800000.0
2006-07-17 11:05:00,0.7013,0.702,0.69886,0.70137,199400000.0
2006-07-17 11:10:00,0.70107,0.70255,0.70103,0.70177,205800000.0
2006-07-17 11:15:00,0.70241,0.70301,0.70206,0.7023,163000000.0
2006-07-17 11:20:00,0.70217,0.70262,0.70148,0.70173,197200000.0
2006-07-17 11:25:00,0.70209,0.70237,0.70136,0.70175,168000000.0
2006-07-17 11:30:00,0.70174,0.70295,0.7015,0.70256,203200000.0
2006-07-17 11:35:00,0.70272,0.70286,0.70187,0.70197,192400000.0
2006-07-17 11:40:00,0.70229,0.70262,0.70119,0.70193,139200000.0
2006-07-17 11:45:00,0.70201,0.70235,0.70142,0.7022,124200000.0
2006-07-17 11:50:00,0.70228,0.70275,0.70118,0.7026,210600000.0
2006-07-17 11:55:00,0.70263,0.70273,0.70196,0.70231,177600000.0
2006-07-17 12:00:00,0.70164,0.70306,0.69948,0.70278,225600000.0
2006-07-17 12:05:00,0.70265,0.70306,0.70212,0.70218,196200000.0
2006-07-17 12:10:00,0.70231,0.70291,0.7021,0.70224,221200000.0
2006-07-17 12:15:00,0.70269,0.70358,0.70235,0.70343,220200000.0
2006-07-17 12:20:00,0.7031,0.70356,0.70096,0.70261,206800000.0
2006-07-17 12:25:00,0.70299,0.70325,0.70102,0.70257,182800000.0
2006-07-17 12:30:00,0.70262,0.70319,0.70235,0.70319,187600000.0
2006-07-17 12:35:00,0.70324,0.70324,0.70225,0.70245,160400000.0
2006-07-17 12:40:00,0.70227,0.70267,0.70203,0.70258,139200000.0
2006-07-17 12:45:00,0.70268,0.7028,0.70202,0.70255,196800000.0
2006-07-17 12:50:00,0.70263,0.70307,0.70169,0.70201,211200000.0
2006-07-17 12:55:00,0.70287,0.70303,0.70227,0.70267,134400000.0
2006-07-17 13:00:00,0.7026,0.70298,0.70156,0.70242,182800000.0
2006-07-17 13:05:00,0.70275,0.70281,0.70203,0.70221,196200000.0
2006-07-17 13:10:00,0.70267,0.70298,0.70203,0.70251,195200000.0
2006-07-17 13:15:00,0.70232,0.70286,0.70226,0.70257,100800000.0
2006-07-17 13:20:00,0.7026,0.70289,0.70211,0.70211,115200000.0
2006-07-17 13:25:00,0.70208,0.70236,0.70157,0.70198,187200000.0
2006-07-17 13:30:00,0.70223,0.70233,0.70165,0.70186,144000000.0
2006-07-17 13:35:00,0.70174,0.70273,0.70142,0.70236,206200000.0
2006-07-17 13:40:00,0.70212,0.70216,0.70148,0.702,206400000.0
2006-07-17 13:45:00,0.70151,0.70249,0.70121,0.70249,389200000.0
2006-07-17 13:50:00,0.70227,0.70259,0.70022,0.70225,292800000.0
2006-07-17 13:55:00,0.70176,0.70223,0.7016,0.70188,110400000.0
2006-07-17 14:00:00,0.70185,0.70238,0.70172,0.70218,263400000.0
2006-07-17 14:05:00,0.70187,0.70213,0.70138,0.70198,191200000.0
2006-07-17 14:10:00,0.70194,0.70229,0.70145,0.70163,288000000.0
2006-07-17 14:15:00,0.70155,0.70265,0.70136,0.70219,264200000.0
2006-07-17 14:20:00,0.70217,0.70263,0.70169,0.70178,279400000.0
2006-07-17 14:25:00,0.70171,0.70216,0.69888,0.69908,311400000.0
2006-07-17 14:30:00,0.69895,0.70241,0.69895,0.7023,251600000.0
2006-07-17 14:35:00,0.70211,0.70271,0.70182,0.70192,388800000.0
2006-07-17 14:40:00,0.70226,0.7025,0.70138,0.70156,483000000.0
2006-07-17 14:45:00,0.70153,0.70185,0.70059,0.7011,298000000.0
2006-07-17 14:50:00,0.70076,0.70122,0.70015,0.70089,358600000.0
2006-07-17 14:55:00,0.70093,0.70134,0.7005,0.70112,264000000.0
2006-07-17 15:00:00,0.70111,0.70122,0.70015,0.70064,327200000.0
2006-07-17 15:05:00,0.70059,0.70125,0.69971,0.70003,235200000.0
2006-07-17 15:10:00,0.70029,0.70035,0.69926,0.69955,418400000.0
2006-07-17 15:15:00,0.6994,0.70006,0.69796,0.69928,223800000.0
2006-07-17 15:20:00,0.69977,0.70025,0.69941,0.69962,341000000.0
2006-07-17 15:25:00,0.69964,0.70034,0.69956,0.70003,359400000.0
2006-07-17 15:30:00,0.69794,0.70138,0.69698,0.7012,409600000.0
2006-07-17 15:35:00,0.70104,0.70157,0.70089,0.70113,431400000.0
2006-07-17 15:40:00,0.70108,0.7014,0.70066,0.70101,283800000.0
2006-07-17 15:45:00,0.70098,0.70188,0.70064,0.70188,335800000.0
2006-07-17 15:50:00,0.70176,0.70302,0.70152,0.70236,354000000.0
2006-07-17 15:55:00,0.70275,0.7036,0.70253,0.70332,272000000.0
2006-07-17 16:00:00,0.70297,0.70344,0.70212,0.70234,495200000.0
2006-07-17 16:05:00,0.70231,0.70314,0.70213,0.70289,566200000.0
2006-07-17 16:10:00,0.70292,0.70384,0.70109,0.70345,425400000.0
2006-07-17 16:15:00,0.70336,0.70388,0.70287,0.70347,399200000.0
2006-07-17 16:20:00,0.70318,0.70348,0.70229,0.70318,422400000.0
2006-07-17 16:25:00,0.70281,0.70314,0.70235,0.70255,288000000.0
2006-07-17 16:30:00,0.7026,0.70274,0.70206,0.70206,743400000.0
2006-07-17 16:35:00,0.70225,0.70251,0.70149,0.70193,547000000.0
2006-07-17 16:40:00,0.70176,0.70258,0.70161,0.70252,408000000.0
2006-07-17 16:45:00,0.70248,0.70298,0.70198,0.70265,647800000.0
2006-07-17 16:50:00,0.70264,0.7034,0.7024,0.70334,593200000.0
2006-07-17 16:55:00,0.70311,0.70356,0.70274,0.70356,605600000.0
2006-07-17 17:00:00,0.70347,0.70401,0.70322,0.70351,712000000.0
2006-07-17 17:05:00,0.7033,0.70432,0.70319,0.70379,480200000.0
2006-07-17 17:10:00,0.70382,0.70441,0.70355,0.70356,507600000.0
2006-07-17 17:15:00,0.70422,0.70423,0.70332,0.70374,508200000.0
2006-07-17 17:20:00,0.7038,0.70416,0.70349,0.70385,287400000.0
2006-07-17 17:25:00,0.70384,0.70441,0.70361,0.70412,413600000.0
2006-07-17 17:30:00,0.70438,0.70472,0.70394,0.70402,414200000.0
2006-07-17 17:35:00,0.70416,0.70456,0.70375,0.70379,816200000.0
2006-07-17 17:40:00,0.70426,0.70451,0.70379,0.70445,370000000.0
2006-07-17 17:45:00,0.70406,0.70456,0.70381,0.70445,446600000.0
2006-07-17 17:50:00,0.70403,0.70451,0.70403,0.7045,239800000.0
2006-07-17 17:55:00,0.70437,0.70437,0.70364,0.70429,643600000.0
2006-07-17 18:00:00,0.70413,0.70422,0.70365,0.70384,369000000.0
2006-07-17 18:05:00,0.70389,0.70416,0.70347,0.70363,984800000.0
2006-07-17 18:10:00,0.70388,0.7041,0.70341,0.70367,317200000.0
2006-07-17 18:15:00,0.70374,0.70448,0.70357,0.704,357800000.0
2006-07-17 18:20:00,0.70432,0.70435,0.70348,0.70352,470000000.0
2006-07-17 18:25:00,0.70382,0.70406,0.70312,0.70391,193600000.0
2006-07-17 18:30:00,0.70344,0.70404,0.70127,0.70361,246400000.0
2006-07-17 18:35:00,0.70394,0.70409,0.70351,0.70408,138600000.0
2006-07-17 18:40:00,0.70382,0.70405,0.70324,0.70386,152400000.0
2006-07-17 18:45:00,0.70347,0.70393,0.7027,0.70392,38800000.0
2006-07-17 18:50:00,0.70404,0.70424,0.70279,0.70372,103800000.0
2006-07-17 18:55:00,0.70397,0.70427,0.7036,0.70382,148800000.0
2006-07-17 19:00:00,0.70384,0.70439,0.70352,0.70416,196200000.0
2006-07-17 19:05:00,0.7045,0.7049,0.70411,0.70489,345400000.0
2006-07-17 19:10:00,0.70452,0.7048,0.70401,0.70423,245200000.0
2006-07-17 19:15:00,0.70425,0.70478,0.70401,0.70452,165200000.0
2006-07-17 19:20:00,0.70448,0.70633,0.70427,0.70585,191400000.0
2006-07-17 19:25:00,0.70588,0.70634,0.70537,0.70628,201600000.0
2006-07-17 19:30:00,0.70625,0.70668,0.70595,0.7062,182800000.0
2006-07-17 19:35:00,0.70617,0.70644,0.70571,0.70626,147200000.0
2006-07-17 19:40:00,0.70607,0.70646,0.70536,0.70619,168000000.0
2006-07-17 19:45:00,0.7059,0.70619,0.70558,0.70607,147200000.0
2006-07-17 19:50:00,0.70558,0.70607,0.70531,0.70582,177600000.0
2006-07-17 19:55:00,0.70573,0.70632,0.70572,0.70595,143800000.0
2006-07-17 20:00:00,0.70614,0.70631,0.70395,0.70573,148200000.0
2006-07-17 20:05:00,0.70572,0.7063,0.70549,0.70583,123000000.0
2006-07-17 20:10:00,0.70585,0.70642,0.70582,0.70592,87400000.0
2006-07-17 20:15:00,0.70612,0.7071,0.70586,0.70653,195200000.0
2006-07-17 20:20:00,0.70648,0.70672,0.70616,0.70642,113600000.0
2006-07-17 20:25:00,0.70632,0.70657,0.70558,0.7058,177600000.0
2006-07-17 20:30:00,0.70603,0.70619,0.70537,0.70575,141800000.0
2006-07-17 20:35:00,0.70558,0.70596,0.7044,0.70574,136400000.0
2006-07-17 20:40:00,0.70549,0.70594,0.70513,0.70594,123200000.0
2006-07-17 20:45:00,0.7055,0.70596,0.7052,0.70577,148800000.0
2006-07-17 20:50:00,0.70566,0.70595,0.70361,0.70533,177800000.0
2006-07-17 20:55:00,0.70536,0.70564,0.705,0.705,168000000.0
2006-07-17 21:00:00,0.70509,0.7057,0.70489,0.70538,43200000.0
2006-07-17 21:05:00,0.70552,0.70578,0.70527,0.70573,71400000.0
2006-07-17 21:10:00,0.70572,0.70575,0.70515,0.70515,28800000.0
2006-07-17 21:15:00,0.70578,0.70578,0.70487,0.70572,148800000.0
2006-07-17 21:20:00,0.70558,0.7056,0.70489,0.70518,148800000.0
2006-07-17 21:25:00,0.70482,0.70549,0.70466,0.70522,101600000.0
2006-07-17 21:30:00,0.70522,0.7055,0.70495,0.70539,101600000.0
2006-07-17 21:35:00,0.70521,0.70558,0.70498,0.70512,120200000.0
2006-07-17 21:40:00,0.70527,0.70559,0.70337,0.70543,171600000.0
2006-07-17 21:45:00,0.70518,0.7057,0.70498,0.70537,128400000.0
2006-07-17 21:55:00,0.70569,0.70596,0.70443,0.70593,109800000.0
2006-07-17 22:00:00,0.70544,0.70592,0.70516,0.70519,68800000.0
2006-07-17 22:05:00,0.70534,0.70567,0.70509,0.70511,158800000.0
2006-07-17 22:10:00,0.70553,0.70585,0.70521,0.70585,72000000.0
2006-07-17 22:15:00,0.70555,0.70599,0.70216,0.70321,96000000.0
2006-07-17 22:20:00,0.70564,0.70598,0.7053,0.70568,110400000.0
2006-07-17 22:25:00,0.70578,0.70638,0.70549,0.70599,105600000.0
2006-07-17 22:30:00,0.70596,0.70632,0.70538,0.70597,93200000.0
2006-07-17 22:35:00,0.70628,0.70635,0.70578,0.7061,85800000.0
2006-07-17 22:40:00,0.70624,0.70624,0.70564,0.7059,72000000.0
2006-07-17 22:45:00,0.70594,0.70629,0.70567,0.70588,97600000.0
2006-07-17 22:50:00,0.70555,0.70613,0.70555,0.70612,33600000.0
2006-07-17 22:55:00,0.70574,0.70627,0.70574,0.70625,52800000.0
2006-07-17 23:25:00,0.70594,0.70625,0.7057,0.70599,28800000.0
2006-07-17 23:30:00,0.7058,0.7058,0.7035,0.70515,128400000.0
2006-07-17 23:35:00,0.70507,0.70543,0.70377,0.70467,133800000.0
2006-07-17 23:40:00,0.70489,0.70521,0.70474,0.70482,43200000.0
2006-07-17 23:45:00,0.70526,0.70527,0.70481,0.70481,38400000.0
2006-07-17 23:50:00,0.70495,0.70518,0.70464,0.70471,76800000.0
2006-07-17 23:55:00,0.70496,0.7055,0.70477,0.70486,57000000.0
2006-07-18 00:00:00,0.7052,0.7052,0.70454,0.7046,38800000.0
2006-07-18 00:15:00,0.70483,0.70506,0.70429,0.7049,85800000.0
2006-07-18 00:20:00,0.70445,0.70478,0.70421,0.70466,47400000.0
2006-07-18 00:25:00,0.70439,0.70485,0.70422,0.70448,139000000.0
2006-07-18 00:30:00,0.70471,0.7049,0.7042,0.70462,128800000.0
2006-07-18 00:35:00,0.70462,0.70508,0.70436,0.70457,163600000.0
2006-07-18 00:40:00,0.70472,0.70499,0.70421,0.70421,108800000.0
2006-07-18 00:45:00,0.70457,0.70481,0.70347,0.70453,35200000.0
2006-07-18 00:50:00,0.70449,0.70488,0.70426,0.70433,113600000.0
2006-07-18 00:55:00,0.70458,0.7049,0.70431,0.70463,72400000.0
2006-07-18 01:00:00,0.70495,0.70496,0.7043,0.70496,153600000.0
2006-07-18 01:05:00,0.70495,0.70495,0.7031,0.70484,91200000.0
2006-07-18 01:10:00,0.70464,0.70491,0.70447,0.70491,38400000.0
2006-07-18 01:15:00,0.70455,0.70507,0.70455,0.70483,86400000.0
2006-07-18 01:20:00,0.70464,0.70538,0.70452,0.70486,155200000.0
2006-07-18 01:25:00,0.70492,0.70555,0.70492,0.7052,120000000.0
2006-07-18 01:30:00,0.70462,0.70546,0.70268,0.70535,119400000.0
2006-07-18 01:35:00,0.70506,0.70554,0.70436,0.70494,161000000.0
2006-07-18 01:40:00,0.70522,0.70522,0.70449,0.70482,125800000.0
2006-07-18 01:45:00,0.70498,0.70498,0.70441,0.70493,67200000.0
2006-07-18 01:50:00,0.70472,0.70502,0.70443,0.70496,105000000.0
2006-07-18 01:55:00,0.70444,0.7049,0.70427,0.70487,86400000.0
2006-07-18 02:00:00,0.70447,0.70493,0.70439,0.70463,52800000.0
2006-07-18 02:05:00,0.70434,0.70488,0.7043,0.70484,166400000.0
2006-07-18 02:10:00,0.70439,0.70493,0.70435,0.70457,76800000.0
2006-07-18 02:15:00,0.70459,0.70504,0.70436,0.70499,110400000.0
2006-07-18 02:20:00,0.70497,0.70521,0.70455,0.70492,141600000.0
2006-07-18 02:25:00,0.70511,0.70539,0.70327,0.70475,108600000.0
2006-07-18 02:30:00,0.70496,0.70536,0.7047,0.70536,120000000.0
2006-07-18 02:35:00,0.70536,0.70542,0.70496,0.70496,72000000.0
2006-07-18 02:40:00,0.70512,0.70562,0.70493,0.70509,68800000.0
2006-07-18 02:45:00,0.70515,0.70571,0.70514,0.70529,65600000.0
2006-07-18 02:50:00,0.70548,0.70609,0.70531,0.70563,116800000.0
2006-07-18 02:55:00,0.70617,0.70641,0.70577,0.7063,106000000.0
2006-07-18 03:00:00,0.70577,0.70626,0.70551,0.70578,156200000.0
2006-07-18 03:05:00,0.70586,0.70625,0.70464,0.70593,173800000.0
2006-07-18 03:10:00,0.70596,0.70633,0.70555,0.70573,100200000.0
2006-07-18 03:15:00,0.70391,0.70617,0.70302,0.70617,19200000.0
2006-07-18 03:20:00,0.70587,0.70645,0.70587,0.70633,105600000.0
2006-07-18 03:25:00,0.70634,0.70634,0.70578,0.70624,72000000.0
2006-07-18 03:30:00,0.70605,0.70644,0.70576,0.70644,108800000.0
2006-07-18 03:35:00,0.70627,0.70656,0.70602,0.70633,66600000.0
2006-07-18 03:40:00,0.70658,0.70659,0.70607,0.70627,56000000.0
2006-07-18 03:45:00,0.70597,0.70653,0.70595,0.70627,77200000.0
2006-07-18 03:50:00,0.70607,0.7065,0.70412,0.70594,124800000.0
2006-07-18 03:55:00,0.70642,0.70652,0.70577,0.70604,204800000.0
2006-07-18 04:00:00,0.70604,0.70634,0.70584,0.70603,24000000.0
2006-07-18 04:05:00,0.70601,0.70649,0.70581,0.70628,73600000.0
2006-07-18 04:10:00,0.70599,0.70637,0.70586,0.70586,41600000.0
2006-07-18 04:15:00,0.70613,0.7068,0.70591,0.70673,113600000.0
2006-07-18 04:20:00,0.70647,0.70803,0.70506,0.70803,133200000.0
2006-07-18 04:25:00,0.70766,0.70816,0.70737,0.70762,209400000.0
2006-07-18 04:30:00,0.7079,0.70798,0.70725,0.70767,62400000.0
2006-07-18 04:35:00,0.7077,0.70801,0.7075,0.70755,72000000.0
2006-07-18 04:40:00,0.70788,0.70802,0.7074,0.70802,148800000.0
2006-07-18 04:45:00,0.70798,0.70819,0.70755,0.70793,183400000.0
2006-07-18 04:50:00,0.70756,0.70786,0.70703,0.70722,144000000.0
2006-07-18 04:55:00,0.70774,0.70782,0.707,0.70755,153000000.0
2006-07-18 05:00:00,0.70741,0.70796,0.70733,0.70771,67200000.0
2006-07-18 05:05:00,0.70761,0.70807,0.70754,0.70801,76800000.0
2006-07-18 05:10:00,0.70741,0.708,0.70735,0.70757,144000000.0
2006-07-18 05:15:00,0.70738,0.70796,0.707,0.70707,129600000.0
2006-07-18 05:20:00,0.70701,0.70757,0.70697,0.70731,129600000.0
2006-07-18 05:25:00,0.70717,0.70769,0.70705,0.70736,105000000.0
2006-07-18 05:30:00,0.70729,0.70761,0.70706,0.70731,72000000.0
2006-07-18 05:35:00,0.70755,0.70759,0.70714,0.70734,52800000.0
2006-07-18 05:40:00,0.70752,0.70762,0.70704,0.70753,67000000.0
2006-07-18 05:45:00,0.70721,0.70763,0.70693,0.7072,118400000.0
2006-07-18 05:50:00,0.70722,0.70765,0.70703,0.70736,125200000.0
2006-07-18 05:55:00,0.70742,0.70777,0.70714,0.70748,170000000.0
2006-07-18 06:00:00,0.70777,0.70805,0.70726,0.70749,158400000.0
2006-07-18 06:05:00,0.70763,0.7085,0.70738,0.70822,180200000.0
2006-07-18 06:10:00,0.70849,0.70856,0.7079,0.70809,94200000.0
2006-07-18 06:15:00,0.70844,0.70844,0.70771,0.70815,86400000.0
2006-07-18 06:20:00,0.70787,0.70872,0.70756,0.7087,129600000.0
2006-07-18 06:25:00,0.70854,0.70875,0.70822,0.70826,135400000.0
2006-07-18 06:30:00,0.70838,0.70873,0.70745,0.70818,150800000.0
2006-07-18 06:35:00,0.70832,0.70871,0.70797,0.70816,148200000.0
2006-07-18 06:40:00,0.70826,0.70867,0.7079,0.70844,176400000.0
2006-07-18 06:45:00,0.70825,0.70856,0.70785,0.70827,153600000.0
2006-07-18 06:50:00,0.70849,0.70865,0.70807,0.70836,86400000.0
2006-07-18 06:55:00,0.70836,0.70864,0.70771,0.70795,92800000.0
2006-07-18 07:00:00,0.70834,0.70834,0.70773,0.70782,99200000.0
2006-07-18 07:05:00,0.70823,0.70842,0.70769,0.70795,206400000.0
2006-07-18 07:10:00,0.7079,0.70828,0.70737,0.7076,94400000.0
2006-07-18 07:15:00,0.70754,0.70775,0.70715,0.70745,101200000.0
2006-07-18 07:20:00,0.70778,0.7078,0.70706,0.70728,110200000.0
2006-07-18 07:25:00,0.70761,0.70787,0.70742,0.70742,28800000.0
2006-07-18 07:30:00,0.70748,0.7079,0.70722,0.70749,98000000.0
2006-07-18 07:35:00,0.70754,0.70812,0.7075,0.7081,67200000.0
2006-07-18 07:40:00,0.70782,0.70864,0.70753,0.70864,169600000.0
2006-07-18 07:45:00,0.70821,0.70878,0.70776,0.70844,104000000.0
2006-07-18 07:50:00,0.70883,0.70892,0.70666,0.70816,134800000.0
2006-07-18 07:55:00,0.70837,0.70992,0.70817,0.70953,181200000.0
2006-07-18 08:00:00,0.7096,0.70967,0.70885,0.70943,211600000.0
2006-07-18 08:05:00,0.70936,0.70981,0.70908,0.70944,154000000.0
2006-07-18 08:10:00,0.70912,0.70961,0.70906,0.70953,90600000.0
2006-07-18 08:15:00,0.70918,0.70967,0.70895,0.70932,144000000.0
2006-07-18 08:20:00,0.7096,0.70976,0.70777,0.70941,158400000.0
2006-07-18 08:25:00,0.709,0.70937,0.70844,0.70902,144000000.0
2006-07-18 08:30:00,0.70894,0.70916,0.70836,0.7088,172800000.0
2006-07-18 08:35:00,0.70886,0.70911,0.7085,0.70878,148200000.0
2006-07-18 08:40:00,0.7088,0.70959,0.70838,0.70899,187200000.0
2006-07-18 08:45:00,0.70974,0.70999,0.7093,0.70957,176400000.0
2006-07-18 08:50:00,0.70956,0.71002,0.70777,0.70976,175400000.0
2006-07-18 08:55:00,0.70953,0.70995,0.70721,0.7097,177200000.0
2006-07-18 09:00:00,0.70933,0.70974,0.70894,0.70931,196800000.0
2006-07-18 09:05:00,0.70936,0.70984,0.70885,0.70957,152800000.0
2006-07-18 09:10:00,0.70931,0.70975,0.7089,0.70934,186600000.0
2006-07-18 09:15:00,0.70914,0.70955,0.70885,0.70889,107200000.0
2006-07-18 09:20:00,0.70873,0.70933,0.70855,0.70904,172600000.0
2006-07-18 09:25:00,0.70913,0.70977,0.70869,0.70938,182800000.0
2006-07-18 09:30:00,0.70947,0.71012,0.70912,0.70983,163600000.0
2006-07-18 09:35:00,0.71021,0.71041,0.70932,0.71011,163000000.0
2006-07-18 09:40:00,0.71012,0.71077,0.70823,0.71016,193600000.0
2006-07-18 09:45:00,0.70994,0.71079,0.70994,0.7105,158400000.0
2006-07-18 09:50:00,0.71056,0.71108,0.71028,0.71051,177600000.0
2006-07-18 09:55:00,0.71067,0.71091,0.71009,0.71082,196800000.0
2006-07-18 10:00:00,0.71044,0.71097,0.71024,0.71063,178000000.0
2006-07-18 10:05:00,0.71023,0.71092,0.70989,0.71031,218600000.0
2006-07-18 10:10:00,0.71112,0.71118,0.7101,0.71033,206400000.0
2006-07-18 10:15:00,0.7106,0.71075,0.70998,0.71042,139200000.0
2006-07-18 10:20:00,0.71013,0.71076,0.70847,0.71049,168000000.0
2006-07-18 10:25:00,0.71027,0.71081,0.71003,0.71079,181800000.0
2006-07-18 10:30:00,0.7109,0.71122,0.7097,0.71084,211200000.0
2006-07-18 10:35:00,0.71089,0.7118,0.71058,0.7118,192000000.0
2006-07-18 10:40:00,0.71151,0.71219,0.71133,0.71155,216000000.0
2006-07-18 10:45:00,0.71132,0.71206,0.71104,0.71175,205800000.0
2006-07-18 10:50:00,0.71173,0.71208,0.71138,0.71138,201000000.0
2006-07-18 10:55:00,0.71141,0.71213,0.71115,0.71127,201600000.0
2006-07-18 11:00:00,0.71182,0.71193,0.71108,0.71172,195600000.0
2006-07-18 11:05:00,0.71166,0.71201,0.70908,0.7116,204200000.0
2006-07-18 11:10:00,0.7116,0.7121,0.71132,0.71171,205800000.0
2006-07-18 11:15:00,0.71185,0.71245,0.71105,0.71135,124800000.0
2006-07-18 11:20:00,0.71158,0.71193,0.71108,0.71189,91200000.0
2006-07-18 11:25:00,0.71199,0.7121,0.71116,0.7112,133800000.0
2006-07-18 11:30:00,0.71142,0.71222,0.71094,0.71197,196600000.0
2006-07-18 11:35:00,0.7121,0.71276,0.71183,0.71236,192400000.0
2006-07-18 11:40:00,0.71264,0.71289,0.71119,0.71239,169600000.0
2006-07-18 11:45:00,0.71237,0.71248,0.71134,0.71239,197200000.0
2006-07-18 11:50:00,0.71213,0.71321,0.71139,0.71321,163200000.0
2006-07-18 11:55:00,0.71305,0.71338,0.71241,0.71295,178000000.0
2006-07-18 12:00:00,0.71359,0.71389,0.71093,0.71346,225600000.0
2006-07-18 12:05:00,0.71285,0.71314,0.71192,0.71239,196600000.0
2006-07-18 12:10:00,0.71268,0.71268,0.71178,0.71196,221000000.0
2006-07-18 12:15:00,0.71179,0.71217,0.7109,0.71117,219600000.0
2006-07-18 12:20:00,0.71093,0.7114,0.70945,0.71134,203000000.0
2006-07-18 12:25:00,0.71141,0.71188,0.71085,0.71156,144400000.0
2006-07-18 12:30:00,0.71147,0.71216,0.71134,0.71153,186600000.0
2006-07-18 12:35:00,0.71124,0.71154,0.71064,0.71082,211400000.0
2006-07-18 12:40:00,0.71056,0.71146,0.71052,0.71142,216000000.0
2006-07-18 12:45:00,0.7113,0.71152,0.71074,0.71126,196800000.0
2006-07-18 12:50:00,0.71141,0.7116,0.71068,0.71147,211600000.0
2006-07-18 12:55:00,0.71134,0.71192,0.7111,0.71188,145600000.0
2006-07-18 13:00:00,0.71159,0.71209,0.71113,0.71138,182400000.0
2006-07-18 13:05:00,0.71138,0.71175,0.71076,0.71113,148200000.0
2006-07-18 13:10:00,0.71106,0.71156,0.71083,0.71114,157800000.0
2006-07-18 13:15:00,0.71144,0.7116,0.7106,0.71094,187600000.0
2006-07-18 13:20:00,0.71099,0.71121,0.71046,0.7107,187200000.0
2006-07-18 13:25:00,0.71091,0.71108,0.71038,0.71079,120400000.0
2006-07-18 13:30:00,0.71049,0.71075,0.7099,0.7103,114000000.0
2006-07-18 13:35:00,0.7103,0.71062,0.70995,0.71062,134400000.0
2006-07-18 13:40:00,0.71043,0.71068,0.71004,0.71058,120400000.0
2006-07-18 13:45:00,0.71043,0.71084,0.70962,0.7105,388600000.0
2006-07-18 13:50:00,0.71026,0.71062,0.70769,0.71006,290600000.0
2006-07-18 13:55:00,0.71064,0.71123,0.7101,0.71075,200400000.0
2006-07-18 14:00:00,0.71091,0.71122,0.7105,0.71103,232400000.0
2006-07-18 14:05:00,0.71068,0.71119,0.71052,0.71087,171200000.0
2006-07-18 14:10:00,0.71096,0.71156,0.71061,0.71132,288000000.0
2006-07-18 14:15:00,0.71139,0.71204,0.71095,0.71155,264000000.0
2006-07-18 14:20:00,0.71173,0.712,0.71067,0.71107,244800000.0
2006-07-18 14:25:00,0.71071,0.7111,0.71005,0.71005,619000000.0
2006-07-18 14:30:00,0.71009,0.71081,0.70998,0.7106,270400000.0
2006-07-18 14:35:00,0.71023,0.71081,0.70998,0.71034,364600000.0
2006-07-18 14:40:00,0.7104,0.71071,0.70965,0.70985,446600000.0
2006-07-18 14:45:00,0.71006,0.71006,0.70898,0.70909,297000000.0
2006-07-18 14:50:00,0.70921,0.70953,0.70876,0.70891,358200000.0
2006-07-18 14:55:00,0.70941,0.70945,0.70861,0.70902,264000000.0
2006-07-18 15:00:00,0.70902,0.71,0.70877,0.70969,325200000.0
2006-07-18 15:05:00,0.70953,0.7103,0.70923,0.70968,235600000.0
2006-07-18 15:10:00,0.70925,0.71014,0.70889,0.70933,451600000.0
2006-07-18 15:15:00,0.70938,0.70976,0.70775,0.70941,235200000.0
2006-07-18 15:20:00,0.70965,0.70986,0.70893,0.70952,326400000.0
2006-07-18 15:25:00,0.70956,0.71044,0.70821,0.71044,413000000.0
2006-07-18 15:30:00,0.70847,0.71101,0.70746,0.71035,413000000.0
2006-07-18 15:35:00,0.71028,0.71092,0.70995,0.71048,431400000.0
2006-07-18 15:40:00,0.71058,0.71095,0.71026,0.71081,285600000.0
2006-07-18 15:45:00,0.71074,0.71108,0.7102,0.7102,359800000.0
2006-07-18 15:50:00,0.71078,0.71126,0.71049,0.71098,354600000.0
2006-07-18 15:55:00,0.71089,0.71137,0.70997,0.71052,273000000.0
2006-07-18 16:00:00,0.71018,0.71053,0.70946,0.71016,494800000.0
2006-07-18 16:05:00,0.7097,0.71036,0.70961,0.71002,562600000.0
2006-07-18 16:10:00,0.71017,0.71075,0.70904,0.7104,425600000.0
2006-07-18 16:15:00,0.71059,0.71111,0.71038,0.71102,365200000.0
2006-07-18 16:20:00,0.71075,0.71118,0.71005,0.71058,402600000.0
2006-07-18 16:25:00,0.71061,0.71097,0.71012,0.71035,243600000.0
2006-07-18 16:30:00,0.71035,0.71072,0.7095,0.70992,744200000.0
2006-07-18 16:35:00,0.71023,0.71058,0.70964,0.71011,543800000.0
2006-07-18 16:40:00,0.71021,0.71071,0.70947,0.70988,408400000.0
2006-07-18 16:45:00,0.71021,0.71046,0.7096,0.70991,777600000.0
2006-07-18 16:50:00,0.70934,0.70981,0.70865,0.70918,594000000.0
2006-07-18 16:55:00,0.70901,0.70953,0.70848,0.70953,605200000.0
2006-07-18 17:00:00,0.70948,0.70957,0.70872,0.70933,697200000.0
2006-07-18 17:05:00,0.7091,0.70986,0.7089,0.70954,485600000.0
2006-07-18 17:10:00,0.70916,0.70959,0.70865,0.7091,541200000.0
2006-07-18 17:15:00,0.70895,0.70989,0.70885,0.70941,508000000.0
2006-07-18 17:20:00,0.70905,0.70961,0.70835,0.70835,215400000.0
2006-07-18 17:25:00,0.70802,0.70901,0.70781,0.70872,412600000.0
2006-07-18 17:30:00,0.70876,0.70899,0.70819,0.70844,461200000.0
2006-07-18 17:35:00,0.70848,0.709,0.70813,0.709,648400000.0
2006-07-18 17:40:00,0.70876,0.70904,0.70829,0.70849,369600000.0
2006-07-18 17:45:00,0.70864,0.70886,0.70809,0.70813,460000000.0
2006-07-18 17:50:00,0.70831,0.70865,0.70793,0.70838,477800000.0
2006-07-18 17:55:00,0.70826,0.70863,0.70791,0.70836,859200000.0
2006-07-18 18:00:00,0.70859,0.70894,0.70832,0.70854,589400000.0
2006-07-18 18:05:00,0.70884,0.70911,0.70844,0.70896,811400000.0
2006-07-18 18:10:00,0.70901,0.70913,0.70838,0.70855,316600000.0
2006-07-18 18:15:00,0.7086,0.70899,0.70837,0.70892,344400000.0
2006-07-18 18:20:00,0.70834,0.70891,0.70793,0.70841,468600000.0
2006-07-18 18:25:00,0.70872,0.70881,0.70795,0.70848,334600000.0
2006-07-18 18:30:00,0.70868,0.70873,0.70594,0.70823,248000000.0
2006-07-18 18:35:00,0.7084,0.70878,0.70763,0.70857,248200000.0
2006-07-18 18:40:00,0.70796,0.70857,0.70791,0.70803,201600000.0
2006-07-18 18:45:00,0.70811,0.7085,0.7072,0.70811,320000000.0
2006-07-18 18:50:00,0.70802,0.70853,0.70795,0.70815,148200000.0
2006-07-18 18:55:00,0.70847,0.70859,0.7079,0.70823,144400000.0
2006-07-18 19:00:00,0.70858,0.70889,0.70804,0.70867,196800000.0
2006-07-18 19:05:00,0.70839,0.70907,0.70833,0.70902,345000000.0
2006-07-18 19:10:00,0.70893,0.70917,0.70847,0.70891,197200000.0
2006-07-18 19:15:00,0.70903,0.70955,0.70879,0.70903,170000000.0
2006-07-18 19:20:00,0.70934,0.70934,0.70858,0.70893,124200000.0
2006-07-18 19:25:00,0.70891,0.70991,0.70885,0.70966,187000000.0
2006-07-18 19:30:00,0.70998,0.71004,0.70935,0.70961,189400000.0
2006-07-18 19:35:00,0.70994,0.70999,0.70891,0.7092,172200000.0
2006-07-18 19:40:00,0.70881,0.70931,0.70834,0.70876,191800000.0
2006-07-18 19:45:00,0.70904,0.70912,0.70841,0.709,164200000.0
2006-07-18 19:50:00,0.70861,0.70916,0.70851,0.70896,178000000.0
2006-07-18 19:55:00,0.7089,0.70917,0.70844,0.70904,137600000.0
2006-07-18 20:00:00,0.70882,0.70906,0.70564,0.70865,178000000.0
2006-07-18 20:05:00,0.70856,0.709,0.70827,0.70875,91600000.0
2006-07-18 20:10:00,0.70851,0.70889,0.7083,0.70889,149200000.0
2006-07-18 20:15:00,0.70884,0.70921,0.70843,0.70892,166800000.0
2006-07-18 20:20:00,0.70837,0.70942,0.70663,0.70942,124800000.0
2006-07-18 20:25:00,0.7091,0.70938,0.70861,0.70872,175200000.0
2006-07-18 20:30:00,0.70912,0.70917,0.70849,0.70883,100800000.0
2006-07-18 20:35:00,0.70875,0.70937,0.70852,0.70893,156800000.0
2006-07-18 20:40:00,0.70937,0.7096,0.70889,0.70955,91600000.0
2006-07-18 20:45:00,0.70917,0.70973,0.70904,0.70953,195600000.0
2006-07-18 20:50:00,0.70967,0.71064,0.70858,0.71008,183400000.0
2006-07-18 20:55:00,0.70979,0.7107,0.70963,0.71038,142400000.0
2006-07-18 21:00:00,0.70995,0.71055,0.70995,0.71012,114000000.0
2006-07-18 21:05:00,0.71015,0.71069,0.7101,0.71066,187600000.0
2006-07-18 21:10:00,0.71047,0.71074,0.71012,0.71032,66600000.0
2006-07-18 21:15:00,0.71026,0.71074,0.71024,0.71074,28800000.0
2006-07-18 21:20:00,0.71039,0.71071,0.71013,0.71013,42000000.0
2006-07-18 21:25:00,0.71027,0.71067,0.70999,0.7104,126400000.0
2006-07-18 21:30:00,0.71062,0.71069,0.71007,0.71013,148800000.0
2006-07-18 21:35:00,0.71062,0.71062,0.71016,0.71035,24000000.0
2006-07-18 21:40:00,0.71029,0.71085,0.71009,0.71049,96000000.0
2006-07-18 21:45:00,0.7108,0.71106,0.71037,0.71066,133800000.0
2006-07-18 21:50:00,0.71103,0.71111,0.71054,0.71083,127800000.0
2006-07-18 21:55:00,0.71068,0.71122,0.70934,0.71055,171200000.0
2006-07-18 22:00:00,0.71063,0.71087,0.70955,0.71036,92800000.0
2006-07-18 22:05:00,0.71025,0.71063,0.71001,0.71024,195600000.0
2006-07-18 22:15:00,0.71012,0.71062,0.71012,0.71055,38400000.0
2006-07-18 22:20:00,0.71027,0.71063,0.70997,0.71025,64000000.0
2006-07-18 22:25:00,0.71069,0.71094,0.70962,0.71076,56000000.0
2006-07-18 22:30:00,0.71046,0.71116,0.71029,0.71081,150400000.0
2006-07-18 22:35:00,0.71066,0.71112,0.7106,0.71088,155200000.0
2006-07-18 22:40:00,0.71078,0.71123,0.71052,0.71122,98000000.0
2006-07-18 22:45:00,0.71116,0.71124,0.70981,0.71109,92800000.0
2006-07-18 22:50:00,0.71082,0.71122,0.71055,0.71103,128400000.0
2006-07-18 22:55:00,0.71079,0.71108,0.71051,0.71051,76800000.0
2006-07-18 23:25:00,0.71058,0.71089,0.70991,0.71013,36800000.0
2006-07-18 23:30:00,0.70916,0.70993,0.70758,0.70922,162000000.0
2006-07-18 23:35:00,0.70968,0.70997,0.7079,0.70943,68800000.0
2006-07-18 23:40:00,0.70975,0.7098,0.70934,0.70966,46400000.0
2006-07-18 23:45:00,0.70941,0.70966,0.7091,0.70953,81400000.0
2006-07-18 23:50:00,0.70961,0.70996,0.70927,0.70957,63400000.0
2006-07-18 23:55:00,0.70952,0.70982,0.7089,0.70941,120000000.0
2006-07-19 00:00:00,0.709,0.70941,0.70872,0.70908,149800000.0
2006-07-19 00:05:00,0.70912,0.70942,0.70863,0.70863,158400000.0
2006-07-19 00:10:00,0.70892,0.70943,0.70859,0.70905,137600000.0
2006-07-19 00:15:00,0.70877,0.70907,0.70868,0.70885,38400000.0
2006-07-19 00:20:00,0.70899,0.70901,0.70852,0.70857,48000000.0
2006-07-19 00:25:00,0.70855,0.70898,0.7083,0.70846,182200000.0
2006-07-19 00:30:00,0.70899,0.70899,0.70811,0.70833,125200000.0
2006-07-19 00:35:00,0.70833,0.70863,0.70793,0.70849,158400000.0
2006-07-19 00:40:00,0.70806,0.70851,0.70772,0.70796,108200000.0
2006-07-19 00:45:00,0.70837,0.70848,0.70744,0.70826,142800000.0
2006-07-19 00:50:00,0.70797,0.70839,0.70785,0.70789,84800000.0
2006-07-19 00:55:00,0.70775,0.70836,0.70767,0.7077,134800000.0
2006-07-19 01:00:00,0.70796,0.70847,0.70776,0.70793,176400000.0
2006-07-19 01:05:00,0.70814,0.70841,0.70624,0.70779,218000000.0
2006-07-19 01:10:00,0.70771,0.70818,0.70768,0.70791,69800000.0
2006-07-19 01:15:00,0.70774,0.70824,0.70759,0.70799,107200000.0
2006-07-19 01:20:00,0.70749,0.70817,0.70503,0.70808,67600000.0
2006-07-19 01:25:00,0.70789,0.70825,0.70762,0.70797,115200000.0
2006-07-19 01:30:00,0.70761,0.7081,0.70529,0.70749,99600000.0
2006-07-19 01:35:00,0.70773,0.70799,0.70738,0.70743,96000000.0
2006-07-19 01:40:00,0.70791,0.70802,0.70745,0.70779,67200000.0
2006-07-19 01:45:00,0.70794,0.70806,0.70757,0.70806,116800000.0
2006-07-19 01:50:00,0.70804,0.70857,0.70765,0.70857,131200000.0
2006-07-19 01:55:00,0.70847,0.70872,0.70806,0.70823,69600000.0
2006-07-19 02:00:00,0.70872,0.70872,0.70782,0.70801,118400000.0
2006-07-19 02:05:00,0.70803,0.70844,0.70779,0.70801,91200000.0
2006-07-19 02:10:00,0.7082,0.70854,0.70808,0.70811,19200000.0
2006-07-19 02:15:00,0.70799,0.70865,0.70799,0.70825,62400000.0
2006-07-19 02:20:00,0.70799,0.70872,0.70784,0.70804,173200000.0
2006-07-19 02:25:00,0.70794,0.70832,0.70774,0.70787,71400000.0
2006-07-19 02:30:00,0.70807,0.70822,0.70758,0.70821,48000000.0
2006-07-19 02:35:00,0.70783,0.70831,0.70736,0.7076,176400000.0
2006-07-19 02:40:00,0.7074,0.70783,0.70727,0.70746,51200000.0
2006-07-19 02:45:00,0.70774,0.70783,0.70688,0.70783,145000000.0
2006-07-19 02:50:00,0.70737,0.70787,0.70717,0.70739,75200000.0
2006-07-19 02:55:00,0.70737,0.70782,0.7072,0.70747,163200000.0
2006-07-19 03:00:00,0.70736,0.70764,0.70703,0.70722,160000000.0
2006-07-19 03:05:00,0.70741,0.70773,0.70715,0.70731,78400000.0
2006-07-19 03:10:00,0.70738,0.70798,0.70735,0.70747,60800000.0
2006-07-19 03:15:00,0.70442,0.70801,0.70442,0.70801,53200000.0
2006-07-19 03:20:00,0.7081,0.70816,0.70766,0.70767,38400000.0
2006-07-19 03:25:00,0.70788,0.70813,0.70759,0.70797,62400000.0
2006-07-19 03:30:00,0.70766,0.70836,0.70567,0.70789,67200000.0
2006-07-19 03:35:00,0.70754,0.70777,0.70704,0.70726,148200000.0
2006-07-19 03:40:00,0.70745,0.70769,0.7069,0.70723,138000000.0
2006-07-19 03:45:00,0.7072,0.70755,0.70693,0.70721,111200000.0
2006-07-19 03:50:00,0.70708,0.70755,0.70545,0.70718,148200000.0
2006-07-19 03:55:00,0.70703,0.7077,0.70673,0.70742,253600000.0
2006-07-19 04:00:00,0.70742,0.70779,0.70697,0.70739,136000000.0
2006-07-19 04:05:00,0.70772,0.70783,0.70683,0.70721,91200000.0
2006-07-19 04:10:00,0.70716,0.70761,0.70697,0.70706,90000000.0
2006-07-19 04:15:00,0.70732,0.70778,0.70704,0.7073,175800000.0
2006-07-19 04:20:00,0.70758,0.70809,0.7064,0.70773,126400000.0
2006-07-19 04:30:00,0.70753,0.70812,0.70752,0.70771,72400000.0
2006-07-19 04:35:00,0.70758,0.70785,0.70724,0.70726,36800000.0
2006-07-19 04:40:00,0.70732,0.70759,0.70708,0.70747,72000000.0
2006-07-19 04:45:00,0.70747,0.70775,0.70705,0.70736,228800000.0
2006-07-19 04:50:00,0.70748,0.7077,0.70709,0.70727,96000000.0
2006-07-19 04:55:00,0.70769,0.70772,0.70686,0.70758,192000000.0
2006-07-19 05:00:00,0.70728,0.70763,0.70702,0.70731,86400000.0
2006-07-19 05:05:00,0.70724,0.70761,0.7069,0.70738,148800000.0
2006-07-19 05:10:00,0.70719,0.70766,0.70696,0.70696,186000000.0
2006-07-19 05:15:00,0.70743,0.70786,0.70711,0.70758,141200000.0
2006-07-19 05:20:00,0.70777,0.70789,0.7072,0.70744,128000000.0
2006-07-19 05:25:00,0.7073,0.70773,0.70717,0.70773,108800000.0
2006-07-19 05:30:00,0.70717,0.70778,0.70717,0.70754,76800000.0
2006-07-19 05:35:00,0.70756,0.70779,0.70698,0.70745,122000000.0
2006-07-19 05:40:00,0.70751,0.70751,0.70664,0.70686,96000000.0
2006-07-19 05:45:00,0.70691,0.70722,0.70657,0.70687,154400000.0
2006-07-19 05:50:00,0.70697,0.7077,0.70669,0.7076,120400000.0
2006-07-19 05:55:00,0.70725,0.7079,0.70724,0.70773,104400000.0
2006-07-19 06:00:00,0.70772,0.70773,0.70717,0.70737,72000000.0
2006-07-19 06:05:00,0.7074,0.70775,0.70685,0.70709,139200000.0
2006-07-19 06:10:00,0.70729,0.70732,0.70683,0.70683,43200000.0
2006-07-19 06:15:00,0.70721,0.70721,0.70669,0.70669,52800000.0
2006-07-19 06:20:00,0.70717,0.70717,0.70658,0.70686,68800000.0
2006-07-19 06:25:00,0.7071,0.7071,0.70653,0.70705,100800000.0
2006-07-19 06:30:00,0.70665,0.7071,0.70642,0.70705,62400000.0
2006-07-19 06:40:00,0.70713,0.70745,0.70674,0.70707,177600000.0
2006-07-19 06:45:00,0.70709,0.70718,0.70665,0.7067,88400000.0
2006-07-19 06:50:00,0.70693,0.70725,0.70678,0.7068,36800000.0
2006-07-19 06:55:00,0.70704,0.70744,0.70689,0.70715,60800000.0
2006-07-19 07:00:00,0.70754,0.70754,0.70687,0.70698,105600000.0
2006-07-19 07:05:00,0.70714,0.70742,0.70691,0.70714,52800000.0
2006-07-19 07:10:00,0.70695,0.70741,0.70695,0.70712,27200000.0
2006-07-19 07:15:00,0.70708,0.70745,0.70686,0.70744,28800000.0
2006-07-19 07:20:00,0.70755,0.70755,0.70698,0.70737,38400000.0
2006-07-19 07:25:00,0.70671,0.70721,0.70671,0.70687,24000000.0
2006-07-19 07:30:00,0.70686,0.70728,0.70663,0.70726,117800000.0
2006-07-19 07:35:00,0.70733,0.7074,0.70673,0.70685,38400000.0
2006-07-19 07:40:00,0.70753,0.70753,0.70694,0.70722,81600000.0
2006-07-19 07:45:00,0.70693,0.7078,0.70683,0.70747,155200000.0
2006-07-19 07:50:00,0.7074,0.70788,0.70571,0.70775,225600000.0
2006-07-19 07:55:00,0.70782,0.70817,0.70739,0.70806,182800000.0
2006-07-19 08:00:00,0.70801,0.70817,0.70738,0.70763,211600000.0
2006-07-19 08:05:00,0.70798,0.70798,0.70724,0.70798,86400000.0
2006-07-19 08:10:00,0.70797,0.70831,0.70768,0.70788,137600000.0
2006-07-19 08:15:00,0.70811,0.70811,0.70736,0.70764,181800000.0
2006-07-19 08:20:00,0.70736,0.70788,0.70729,0.70788,100200000.0
2006-07-19 08:25:00,0.70786,0.70832,0.70736,0.70775,172800000.0
2006-07-19 08:30:00,0.70778,0.70835,0.70718,0.70784,205800000.0
2006-07-19 08:35:00,0.70808,0.70858,0.70772,0.70784,192400000.0
2006-07-19 08:40:00,0.70828,0.70849,0.70787,0.7081,217600000.0
2006-07-19 08:45:00,0.70833,0.70851,0.70785,0.70807,105000000.0
2006-07-19 08:50:00,0.70784,0.70836,0.70623,0.70786,133200000.0
2006-07-19 08:55:00,0.70839,0.70839,0.70569,0.70779,142400000.0
2006-07-19 09:00:00,0.70813,0.70862,0.70772,0.70856,195400000.0
2006-07-19 09:05:00,0.70832,0.70864,0.70794,0.70822,170000000.0
2006-07-19 09:10:00,0.70805,0.70895,0.70802,0.7088,187000000.0
2006-07-19 09:15:00,0.70877,0.70877,0.70645,0.70754,180800000.0
2006-07-19 09:20:00,0.70794,0.70802,0.70702,0.70717,162000000.0
2006-07-19 09:25:00,0.70701,0.708,0.70701,0.70785,182800000.0
2006-07-19 09:30:00,0.70799,0.70822,0.70759,0.70786,148800000.0
2006-07-19 09:35:00,0.70768,0.7083,0.70723,0.70785,110400000.0
2006-07-19 09:40:00,0.70828,0.70861,0.70585,0.70796,208000000.0
2006-07-19 09:45:00,0.70791,0.70848,0.70755,0.70818,118400000.0
2006-07-19 09:50:00,0.70788,0.70833,0.70748,0.70799,176400000.0
2006-07-19 09:55:00,0.70774,0.70882,0.70748,0.70856,197200000.0
2006-07-19 10:00:00,0.70883,0.70887,0.7077,0.70811,211600000.0
2006-07-19 10:05:00,0.70776,0.70812,0.70725,0.70792,227200000.0
2006-07-19 10:10:00,0.70807,0.70829,0.70749,0.70797,206400000.0
2006-07-19 10:15:00,0.7079,0.70839,0.70757,0.70804,192000000.0
2006-07-19 10:20:00,0.70804,0.70853,0.70578,0.70824,202400000.0
2006-07-19 10:25:00,0.70835,0.70852,0.70772,0.70846,182400000.0
2006-07-19 10:30:00,0.70816,0.70883,0.70718,0.70849,211200000.0
2006-07-19 10:35:00,0.70843,0.70882,0.70786,0.70792,158800000.0
2006-07-19 10:40:00,0.70791,0.70873,0.70731,0.70873,204800000.0
2006-07-19 10:45:00,0.7087,0.70896,0.70808,0.70846,172800000.0
2006-07-19 10:50:00,0.70864,0.709,0.70827,0.70877,120000000.0
2006-07-19 10:55:00,0.70831,0.70866,0.70785,0.70843,201600000.0
2006-07-19 11:00:00,0.70804,0.7089,0.70789,0.70846,158400000.0
2006-07-19 11:05:00,0.70871,0.70871,0.70623,0.7086,191800000.0
2006-07-19 11:10:00,0.70864,0.70868,0.70798,0.70836,167400000.0
2006-07-19 11:15:00,0.70797,0.70863,0.70792,0.70861,164800000.0
2006-07-19 11:20:00,0.70825,0.70867,0.70787,0.70802,196600000.0
2006-07-19 11:25:00,0.70819,0.7088,0.70789,0.7088,134400000.0
2006-07-19 11:30:00,0.70883,0.70894,0.70812,0.70836,201000000.0
2006-07-19 11:35:00,0.7082,0.70851,0.70738,0.70738,190800000.0
2006-07-19 11:40:00,0.70752,0.7081,0.70736,0.7076,86800000.0
2006-07-19 11:45:00,0.70764,0.70798,0.70653,0.70722,149000000.0
2006-07-19 11:50:00,0.70704,0.70769,0.70521,0.7073,158400000.0
2006-07-19 11:55:00,0.70766,0.7077,0.70717,0.70768,105600000.0
2006-07-19 12:00:00,0.70684,0.70783,0.70509,0.70753,224400000.0
2006-07-19 12:05:00,0.7076,0.70793,0.70709,0.70757,86200000.0
2006-07-19 12:10:00,0.70791,0.70794,0.70725,0.70748,86400000.0
2006-07-19 12:15:00,0.70755,0.70804,0.70733,0.70754,100200000.0
2006-07-19 12:20:00,0.70747,0.70818,0.70598,0.70782,201800000.0
2006-07-19 12:25:00,0.70798,0.70839,0.7076,0.70806,110400000.0
2006-07-19 12:30:00,0.70834,0.7084,0.7076,0.70812,187200000.0
2006-07-19 12:35:00,0.70784,0.70851,0.70759,0.70819,157800000.0
2006-07-19 12:40:00,0.70813,0.70853,0.70778,0.70814,216000000.0
2006-07-19 12:45:00,0.7082,0.70845,0.70776,0.70822,105600000.0
2006-07-19 12:50:00,0.70849,0.70867,0.70776,0.70861,211200000.0
2006-07-19 12:55:00,0.70827,0.70873,0.70779,0.7081,166400000.0
2006-07-19 13:00:00,0.7084,0.7084,0.70717,0.70822,105600000.0
2006-07-19 13:05:00,0.70825,0.70829,0.70763,0.70776,148800000.0
2006-07-19 13:10:00,0.70794,0.70824,0.70759,0.70809,158400000.0
2006-07-19 13:15:00,0.70786,0.70832,0.70765,0.70832,76800000.0
2006-07-19 13:20:00,0.70782,0.70835,0.70769,0.70796,110400000.0
2006-07-19 13:25:00,0.70828,0.70833,0.70769,0.70797,156200000.0
2006-07-19 13:30:00,0.70817,0.70817,0.70747,0.70812,144400000.0
2006-07-19 13:35:00,0.70795,0.70863,0.70777,0.70816,158400000.0
2006-07-19 13:40:00,0.70834,0.70868,0.70811,0.7084,206800000.0
2006-07-19 13:45:00,0.70858,0.70858,0.70712,0.70817,287200000.0
2006-07-19 13:50:00,0.70787,0.70824,0.70753,0.70798,162600000.0
2006-07-19 13:55:00,0.708,0.70931,0.70778,0.70885,201400000.0
2006-07-19 14:00:00,0.70863,0.70898,0.70807,0.70848,231200000.0
2006-07-19 14:05:00,0.70844,0.70849,0.70749,0.70805,244200000.0
2006-07-19 14:10:00,0.70767,0.70805,0.7072,0.70758,288400000.0
2006-07-19 14:15:00,0.7077,0.70794,0.70688,0.7071,263800000.0
2006-07-19 14:20:00,0.70696,0.70757,0.70652,0.70677,281600000.0
2006-07-19 14:25:00,0.70671,0.7076,0.70659,0.70689,619200000.0
2006-07-19 14:30:00,0.70623,0.70743,0.70619,0.7072,255800000.0
2006-07-19 14:35:00,0.70667,0.707,0.70402,0.70402,386200000.0
2006-07-19 14:40:00,0.70432,0.70453,0.70306,0.70336,484200000.0
2006-07-19 14:45:00,0.70373,0.70464,0.70333,0.70442,295400000.0
2006-07-19 14:50:00,0.7044,0.70464,0.70372,0.70372,360400000.0
2006-07-19 14:55:00,0.70403,0.70478,0.7037,0.70456,263800000.0
2006-07-19 15:00:00,0.70467,0.70482,0.70379,0.70426,326200000.0
2006-07-19 15:05:00,0.70431,0.70447,0.70294,0.70306,243200000.0
2006-07-19 15:10:00,0.70312,0.70328,0.70196,0.70322,451600000.0
2006-07-19 15:15:00,0.70289,0.70401,0.7015,0.70346,206400000.0
2006-07-19 15:20:00,0.70387,0.70418,0.70325,0.70357,321600000.0
2006-07-19 15:25:00,0.70372,0.70378,0.70192,0.70322,412000000.0
2006-07-19 15:30:00,0.70246,0.70401,0.69989,0.70292,404400000.0
2006-07-19 15:35:00,0.70249,0.70308,0.70215,0.70291,386800000.0
2006-07-19 15:40:00,0.70236,0.70323,0.70224,0.70293,292000000.0
2006-07-19 15:45:00,0.70244,0.70305,0.70234,0.70254,354000000.0
2006-07-19 15:50:00,0.70258,0.70345,0.7024,0.70297,354400000.0
2006-07-19 15:55:00,0.70286,0.70353,0.70252,0.70312,274000000.0
2006-07-19 16:00:00,0.70336,0.70574,0.70331,0.70439,492600000.0
2006-07-19 16:05:00,0.70402,0.70561,0.70389,0.70512,566600000.0
2006-07-19 16:10:00,0.70528,0.70586,0.70424,0.70546,428800000.0
2006-07-19 16:15:00,0.70534,0.70715,0.70525,0.70677,397200000.0
2006-07-19 16:20:00,0.70643,0.70722,0.7064,0.70709,422400000.0
2006-07-19 16:25:00,0.70718,0.70746,0.70586,0.70662,287400000.0
2006-07-19 16:30:00,0.70642,0.70642,0.70532,0.70562,742000000.0
2006-07-19 16:35:00,0.70581,0.70627,0.70502,0.70556,546400000.0
2006-07-19 16:40:00,0.70504,0.70576,0.70487,0.70568,408000000.0
2006-07-19 16:45:00,0.70551,0.706,0.70484,0.70484,776400000.0
2006-07-19 16:50:00,0.70499,0.70544,0.70459,0.70476,595400000.0
2006-07-19 16:55:00,0.70437,0.70513,0.70429,0.70464,609400000.0
2006-07-19 17:00:00,0.70488,0.70541,0.70441,0.70494,707800000.0
2006-07-19 17:05:00,0.70508,0.70532,0.70451,0.7049,490000000.0
2006-07-19 17:10:00,0.70463,0.70525,0.70446,0.70489,542600000.0
2006-07-19 17:15:00,0.7048,0.70531,0.70455,0.70455,509200000.0
2006-07-19 17:20:00,0.70516,0.70623,0.7049,0.70566,285200000.0
2006-07-19 17:25:00,0.70584,0.70666,0.70564,0.70636,307600000.0
2006-07-19 17:30:00,0.70661,0.70684,0.70607,0.70658,463600000.0
2006-07-19 17:35:00,0.70676,0.70676,0.70553,0.70556,812400000.0
2006-07-19 17:40:00,0.70602,0.70741,0.70575,0.70707,369800000.0
2006-07-19 17:45:00,0.70662,0.70727,0.70662,0.70693,641200000.0
2006-07-19 17:50:00,0.70698,0.70735,0.70666,0.70691,485600000.0
2006-07-19 17:55:00,0.70741,0.70749,0.70657,0.70676,858000000.0
2006-07-19 18:00:00,0.70691,0.70697,0.70634,0.70651,591800000.0
2006-07-19 18:05:00,0.70677,0.70694,0.70609,0.7062,982600000.0
2006-07-19 18:10:00,0.70633,0.70711,0.70633,0.70664,283000000.0
2006-07-19 18:15:00,0.70669,0.70695,0.70629,0.70681,345400000.0
2006-07-19 18:20:00,0.70646,0.70675,0.70598,0.70632,470800000.0
2006-07-19 18:25:00,0.70676,0.70754,0.7065,0.70728,329400000.0
2006-07-19 18:30:00,0.7068,0.70751,0.7047,0.70693,243200000.0
2006-07-19 18:35:00,0.70729,0.70777,0.70613,0.70777,264200000.0
2006-07-19 18:40:00,0.70742,0.70774,0.70689,0.70726,201600000.0
2006-07-19 18:45:00,0.70752,0.70756,0.70642,0.70735,354400000.0
2006-07-19 18:50:00,0.7071,0.7074,0.70648,0.70666,217600000.0
2006-07-19 18:55:00,0.70715,0.70715,0.70637,0.707,163200000.0
2006-07-19 19:00:00,0.70683,0.70732,0.70664,0.70684,163200000.0
2006-07-19 19:05:00,0.7068,0.70718,0.70656,0.70661,475400000.0
2006-07-19 19:10:00,0.70705,0.70747,0.70664,0.70747,242600000.0
2006-07-19 19:15:00,0.70715,0.70745,0.70684,0.70707,139200000.0
2006-07-19 19:20:00,0.70714,0.70769,0.70672,0.70766,192400000.0
2006-07-19 19:25:00,0.70743,0.70796,0.70694,0.70731,136400000.0
2006-07-19 19:30:00,0.70679,0.70726,0.70606,0.70638,194600000.0
2006-07-19 19:35:00,0.70663,0.70726,0.70661,0.70726,110800000.0
2006-07-19 19:40:00,0.70698,0.70729,0.70675,0.70695,107200000.0
2006-07-19 19:45:00,0.70696,0.70764,0.70656,0.70764,194600000.0
2006-07-19 19:50:00,0.70775,0.70817,0.7074,0.70762,177600000.0
2006-07-19 19:55:00,0.70768,0.70829,0.70729,0.708,184400000.0
2006-07-19 20:00:00,0.70796,0.70842,0.70763,0.7079,147200000.0
2006-07-19 20:05:00,0.70801,0.70835,0.70676,0.70807,171200000.0
2006-07-19 20:10:00,0.70793,0.70834,0.70756,0.70795,184800000.0
2006-07-19 20:15:00,0.70815,0.70838,0.70772,0.70799,199800000.0
2006-07-19 20:20:00,0.70749,0.70855,0.7055,0.70827,163200000.0
2006-07-19 20:25:00,0.70836,0.70885,0.70816,0.70849,169600000.0
2006-07-19 20:30:00,0.70871,0.70875,0.70822,0.70841,100200000.0
2006-07-19 20:35:00,0.70819,0.70847,0.70776,0.70781,148800000.0
2006-07-19 20:40:00,0.70836,0.70862,0.70793,0.70816,163000000.0
2006-07-19 20:45:00,0.70787,0.70817,0.70742,0.70792,105000000.0
2006-07-19 20:50:00,0.7081,0.70821,0.70637,0.70772,116800000.0
2006-07-19 20:55:00,0.70808,0.70853,0.70764,0.70813,195600000.0
2006-07-19 21:00:00,0.70806,0.70815,0.70666,0.70752,128400000.0
2006-07-19 21:05:00,0.70799,0.70817,0.70758,0.70815,66600000.0
2006-07-19 21:10:00,0.70789,0.70822,0.70758,0.70784,81600000.0
2006-07-19 21:15:00,0.70767,0.70808,0.70766,0.70769,21800000.0
2006-07-19 21:20:00,0.70786,0.70821,0.70741,0.70821,86800000.0
2006-07-19 21:25:00,0.70796,0.70832,0.70566,0.70807,124800000.0
2006-07-19 21:30:00,0.7079,0.70815,0.70756,0.70809,70400000.0
2006-07-19 21:35:00,0.70788,0.7081,0.70754,0.70777,84800000.0
2006-07-19 21:40:00,0.70775,0.70797,0.70618,0.70757,133800000.0
2006-07-19 21:45:00,0.70747,0.70776,0.7072,0.70747,80400000.0
2006-07-19 21:50:00,0.70748,0.70774,0.70691,0.70736,153600000.0
2006-07-19 21:55:00,0.70728,0.70769,0.7071,0.70744,94400000.0
2006-07-19 22:00:00,0.70709,0.70764,0.70697,0.70707,28800000.0
2006-07-19 22:05:00,0.70746,0.70777,0.7072,0.70742,129600000.0
2006-07-19 22:10:00,0.7075,0.70773,0.70726,0.70768,43200000.0
2006-07-19 22:15:00,0.70743,0.70767,0.70718,0.70743,38400000.0
2006-07-19 22:20:00,0.70729,0.70761,0.70681,0.70722,164800000.0
2006-07-19 22:25:00,0.70715,0.70768,0.70686,0.70738,113000000.0
2006-07-19 22:30:00,0.70734,0.70764,0.70698,0.70727,86400000.0
2006-07-19 22:35:00,0.70706,0.7076,0.70706,0.70729,81600000.0
2006-07-19 22:40:00,0.70715,0.7076,0.70682,0.70703,110400000.0
2006-07-19 22:45:00,0.70702,0.70752,0.70665,0.70702,160000000.0
2006-07-19 22:50:00,0.70708,0.70761,0.70676,0.70723,172200000.0
2006-07-19 22:55:00,0.70744,0.70767,0.70714,0.7073,86400000.0
2006-07-19 23:25:00,0.70763,0.70798,0.70739,0.70746,30400000.0
2006-07-19 23:30:00,0.70755,0.70818,0.70557,0.70787,144400000.0
2006-07-19 23:35:00,0.70757,0.70802,0.70731,0.70769,77800000.0
2006-07-19 23:40:00,0.708,0.70814,0.70766,0.70769,38400000.0
2006-07-19 23:45:00,0.70788,0.70821,0.70764,0.70789,98600000.0
2006-07-19 23:50:00,0.70789,0.70834,0.70763,0.70789,110400000.0
2006-07-19 23:55:00,0.70811,0.70846,0.70799,0.70804,32000000.0
2006-07-20 00:00:00,0.70819,0.70849,0.70768,0.7082,153600000.0
2006-07-20 00:05:00,0.70808,0.70853,0.7077,0.708,154000000.0
2006-07-20 00:10:00,0.70821,0.70878,0.70798,0.70837,81000000.0
2006-07-20 00:15:00,0.70832,0.70869,0.70814,0.70839,139200000.0
2006-07-20 00:20:00,0.70829,0.70884,0.7081,0.70862,99200000.0
2006-07-20 00:25:00,0.70855,0.70873,0.7081,0.70851,99200000.0
2006-07-20 00:30:00,0.70806,0.70873,0.70786,0.70848,161600000.0
2006-07-20 00:35:00,0.70874,0.70876,0.70804,0.7082,115200000.0
2006-07-20 00:40:00,0.70852,0.70897,0.70824,0.70859,99200000.0
2006-07-20 00:45:00,0.70859,0.70918,0.70859,0.70915,61800000.0
2006-07-20 00:50:00,0.70885,0.70909,0.70834,0.70892,91200000.0
2006-07-20 00:55:00,0.70849,0.70899,0.70848,0.70892,33600000.0
2006-07-20 01:00:00,0.70855,0.70911,0.70837,0.70842,144400000.0
2006-07-20 01:05:00,0.70827,0.70886,0.70827,0.70883,52800000.0
2006-07-20 01:10:00,0.70898,0.70898,0.70835,0.70835,22400000.0
2006-07-20 01:15:00,0.70852,0.70897,0.70827,0.70827,118400000.0
2006-07-20 01:20:00,0.70833,0.70904,0.7069,0.70861,62400000.0
2006-07-20 01:25:00,0.70911,0.70912,0.70861,0.70888,86400000.0
2006-07-20 01:30:00,0.70917,0.70925,0.70652,0.7089,115200000.0
2006-07-20 01:35:00,0.70925,0.70925,0.70834,0.709,96400000.0
2006-07-20 01:40:00,0.70887,0.7092,0.70865,0.70891,57600000.0
2006-07-20 01:50:00,0.70904,0.70904,0.70817,0.70817,115600000.0
2006-07-20 01:55:00,0.70845,0.7089,0.7082,0.7088,104400000.0
2006-07-20 02:00:00,0.7086,0.70888,0.70781,0.70804,96000000.0
2006-07-20 02:05:00,0.70821,0.7086,0.70765,0.70806,105600000.0
2006-07-20 02:10:00,0.70805,0.70833,0.70774,0.70774,99200000.0
2006-07-20 02:15:00,0.70813,0.70813,0.70698,0.70719,173200000.0
2006-07-20 02:20:00,0.70729,0.70757,0.70688,0.70712,94800000.0
2006-07-20 02:25:00,0.7071,0.70734,0.70545,0.70704,107200000.0
2006-07-20 02:30:00,0.70672,0.70722,0.70667,0.70722,38800000.0
2006-07-20 02:35:00,0.70703,0.70728,0.70662,0.70695,185600000.0
2006-07-20 02:40:00,0.70704,0.70779,0.70406,0.70767,99200000.0
2006-07-20 02:45:00,0.70766,0.70771,0.70701,0.70717,111400000.0
2006-07-20 02:50:00,0.70731,0.70776,0.7063,0.70649,172800000.0
2006-07-20 02:55:00,0.70683,0.70696,0.70628,0.70651,136000000.0
2006-07-20 03:00:00,0.70617,0.70685,0.70617,0.70657,86400000.0
2006-07-20 03:05:00,0.70627,0.70714,0.70626,0.7069,145400000.0
2006-07-20 03:10:00,0.70725,0.70731,0.70641,0.7068,185600000.0
2006-07-20 03:15:00,0.70632,0.70702,0.70381,0.70674,165800000.0
2006-07-20 03:20:00,0.70676,0.70699,0.70629,0.70649,169600000.0
2006-07-20 03:25:00,0.70679,0.70683,0.70608,0.70634,137000000.0
2006-07-20 03:30:00,0.70625,0.70676,0.70599,0.70625,129600000.0
2006-07-20 03:35:00,0.70657,0.70682,0.7061,0.70664,177600000.0
2006-07-20 03:40:00,0.70648,0.70716,0.70626,0.70681,154600000.0
2006-07-20 03:45:00,0.70706,0.7075,0.70499,0.70675,127400000.0
2006-07-20 03:50:00,0.70681,0.70696,0.70498,0.70665,81600000.0
2006-07-20 03:55:00,0.70674,0.70696,0.70638,0.70685,105600000.0
2006-07-20 04:00:00,0.70673,0.70695,0.70626,0.70661,126400000.0
2006-07-20 04:05:00,0.70686,0.70712,0.70641,0.70675,105000000.0
2006-07-20 04:10:00,0.70682,0.7071,0.70647,0.70702,67600000.0
2006-07-20 04:15:00,0.70648,0.70725,0.70648,0.70685,80000000.0
2006-07-20 04:20:00,0.70695,0.70727,0.70674,0.70696,72000000.0
2006-07-20 04:25:00,0.70682,0.70716,0.70655,0.70711,65600000.0
2006-07-20 04:30:00,0.7066,0.70714,0.70658,0.70685,136000000.0
2006-07-20 04:35:00,0.70708,0.70709,0.70639,0.70665,124600000.0
2006-07-20 04:40:00,0.70649,0.70689,0.70642,0.70658,67200000.0
2006-07-20 04:45:00,0.70635,0.70708,0.70635,0.70692,153600000.0
2006-07-20 04:55:00,0.70694,0.70701,0.70612,0.70687,192400000.0
2006-07-20 05:00:00,0.70669,0.70699,0.70636,0.70659,96400000.0
2006-07-20 05:05:00,0.70689,0.70689,0.70639,0.70645,38400000.0
2006-07-20 05:10:00,0.7066,0.70705,0.70639,0.70665,86400000.0
2006-07-20 05:20:00,0.70703,0.7071,0.70644,0.70672,60800000.0
2006-07-20 05:25:00,0.70675,0.70733,0.70657,0.70733,96000000.0
2006-07-20 05:30:00,0.70702,0.70732,0.70681,0.70705,38400000.0
2006-07-20 05:35:00,0.70727,0.7076,0.7071,0.70728,101800000.0
2006-07-20 05:45:00,0.70751,0.70751,0.70707,0.70728,28800000.0
2006-07-20 05:50:00,0.70711,0.70751,0.70709,0.70748,61200000.0
2006-07-20 05:55:00,0.70696,0.7075,0.70696,0.70721,72000000.0
2006-07-20 06:00:00,0.70685,0.70745,0.70666,0.70686,136400000.0
2006-07-20 06:10:00,0.7066,0.70687,0.70596,0.70656,147200000.0
2006-07-20 06:15:00,0.70639,0.70684,0.70616,0.70653,124800000.0
2006-07-20 06:20:00,0.70627,0.70673,0.70623,0.7065,67600000.0
2006-07-20 06:25:00,0.70651,0.70679,0.70635,0.70644,38400000.0
2006-07-20 06:30:00,0.70619,0.70659,0.7058,0.70626,124800000.0
2006-07-20 06:35:00,0.7062,0.70631,0.70575,0.70627,96000000.0
2006-07-20 06:40:00,0.70601,0.70626,0.70558,0.7058,81600000.0
2006-07-20 06:45:00,0.70554,0.70597,0.70501,0.7053,170600000.0
2006-07-20 06:50:00,0.70562,0.70591,0.7053,0.7056,134800000.0
2006-07-20 06:55:00,0.7055,0.70619,0.70536,0.70565,163200000.0
2006-07-20 07:00:00,0.70583,0.7062,0.70541,0.7062,134400000.0
2006-07-20 07:05:00,0.70625,0.70639,0.70577,0.70625,117200000.0
2006-07-20 07:10:00,0.7059,0.70627,0.70564,0.70621,72000000.0
2006-07-20 07:15:00,0.70617,0.70627,0.70578,0.70598,38400000.0
2006-07-20 07:20:00,0.70581,0.7062,0.7055,0.7061,115200000.0
2006-07-20 07:25:00,0.70608,0.70622,0.70564,0.70594,134800000.0
2006-07-20 07:30:00,0.70589,0.70624,0.70562,0.70594,97600000.0
2006-07-20 07:35:00,0.70623,0.70623,0.70558,0.70569,108800000.0
2006-07-20 07:40:00,0.70579,0.70619,0.70556,0.70591,92800000.0
2006-07-20 07:45:00,0.70618,0.70618,0.70498,0.70508,171000000.0
2006-07-20 07:50:00,0.70526,0.7057,0.70478,0.7051,177600000.0
2006-07-20 07:55:00,0.70521,0.70605,0.70503,0.70573,148200000.0
2006-07-20 08:00:00,0.70548,0.70634,0.70523,0.70545,211600000.0
2006-07-20 08:05:00,0.70557,0.70581,0.70493,0.70523,174400000.0
2006-07-20 08:10:00,0.70556,0.70556,0.70479,0.70502,124800000.0
2006-07-20 08:15:00,0.70545,0.70576,0.7049,0.70497,119400000.0
2006-07-20 08:20:00,0.70548,0.70626,0.7039,0.70594,211200000.0
2006-07-20 08:25:00,0.70555,0.70591,0.70519,0.70563,179200000.0
2006-07-20 08:30:00,0.70564,0.70611,0.70518,0.70605,206400000.0
2006-07-20 08:35:00,0.70601,0.70609,0.70551,0.70607,192000000.0
2006-07-20 08:40:00,0.70585,0.70657,0.7055,0.70628,200000000.0
2006-07-20 08:45:00,0.70647,0.70658,0.70562,0.70577,136400000.0
2006-07-20 08:50:00,0.70598,0.7061,0.70401,0.70585,153600000.0
2006-07-20 08:55:00,0.70598,0.70634,0.70386,0.70604,148800000.0
2006-07-20 09:00:00,0.70589,0.70617,0.7054,0.70605,118400000.0
2006-07-20 09:05:00,0.70576,0.70608,0.70503,0.70587,126800000.0
2006-07-20 09:10:00,0.70543,0.70606,0.70534,0.70557,187400000.0
2006-07-20 09:15:00,0.70576,0.70579,0.70529,0.7053,72400000.0
2006-07-20 09:20:00,0.7054,0.70616,0.70514,0.70587,172800000.0
2006-07-20 09:25:00,0.70611,0.70624,0.70548,0.70599,182800000.0
2006-07-20 09:30:00,0.7062,0.70625,0.70542,0.70549,202000000.0
2006-07-20 09:35:00,0.70533,0.7059,0.70471,0.70543,169600000.0
2006-07-20 09:40:00,0.70555,0.70565,0.70299,0.70511,189200000.0
2006-07-20 09:45:00,0.70513,0.7053,0.70454,0.70473,204200000.0
2006-07-20 09:50:00,0.70467,0.70503,0.70435,0.70488,144000000.0
2006-07-20 09:55:00,0.70457,0.70488,0.70378,0.70412,158400000.0
2006-07-20 10:00:00,0.70421,0.70463,0.70357,0.70357,211200000.0
2006-07-20 10:05:00,0.70422,0.70422,0.70278,0.70326,216400000.0
2006-07-20 10:10:00,0.70354,0.70389,0.70312,0.70344,206400000.0
2006-07-20 10:15:00,0.70306,0.70355,0.70288,0.7029,192000000.0
2006-07-20 10:20:00,0.70286,0.70319,0.70134,0.70302,201600000.0
2006-07-20 10:25:00,0.70245,0.70344,0.70245,0.70316,188800000.0
2006-07-20 10:30:00,0.70287,0.70344,0.70202,0.70296,211200000.0
2006-07-20 10:35:00,0.70321,0.70347,0.70254,0.70279,192000000.0
2006-07-20 10:40:00,0.70259,0.70309,0.70214,0.70308,163600000.0
2006-07-20 10:45:00,0.70288,0.70318,0.70217,0.70301,168000000.0
2006-07-20 10:50:00,0.70308,0.70345,0.70249,0.70306,201600000.0
2006-07-20 10:55:00,0.70285,0.70346,0.7026,0.70314,202000000.0
2006-07-20 11:00:00,0.70298,0.70352,0.70275,0.70339,185400000.0
2006-07-20 11:05:00,0.70336,0.70336,0.70026,0.70294,148800000.0
2006-07-20 11:10:00,0.70323,0.70334,0.70219,0.70249,206800000.0
2006-07-20 11:15:00,0.70274,0.70319,0.70254,0.70298,91200000.0
2006-07-20 11:20:00,0.7025,0.70303,0.70162,0.70176,196800000.0
2006-07-20 11:25:00,0.70181,0.70243,0.7015,0.70191,180200000.0
2006-07-20 11:30:00,0.70214,0.70261,0.70141,0.70221,195200000.0
2006-07-20 11:35:00,0.70185,0.70238,0.70173,0.70228,152400000.0
2006-07-20 11:40:00,0.70193,0.70234,0.70133,0.70223,165800000.0
2006-07-20 11:45:00,0.70172,0.7021,0.70097,0.70157,158200000.0
2006-07-20 11:50:00,0.70172,0.70188,0.70076,0.70148,86400000.0
2006-07-20 11:55:00,0.70168,0.70192,0.70121,0.70184,139200000.0
2006-07-20 12:00:00,0.70101,0.7024,0.69978,0.70237,177600000.0
2006-07-20 12:05:00,0.70207,0.70256,0.70188,0.70228,196800000.0
2006-07-20 12:10:00,0.70193,0.70228,0.70145,0.70145,169200000.0
2006-07-20 12:15:00,0.70195,0.7021,0.70134,0.70203,220800000.0
2006-07-20 12:20:00,0.70161,0.7024,0.70048,0.70206,206600000.0
2006-07-20 12:25:00,0.70206,0.70271,0.69995,0.70215,180400000.0
2006-07-20 12:30:00,0.7027,0.7027,0.70171,0.70202,143400000.0
2006-07-20 12:35:00,0.7023,0.70293,0.70222,0.70233,134800000.0
2006-07-20 12:40:00,0.70258,0.70321,0.70229,0.70277,216000000.0
2006-07-20 12:45:00,0.70282,0.7037,0.70255,0.70362,143800000.0
2006-07-20 12:50:00,0.70358,0.70386,0.70278,0.70345,211200000.0
2006-07-20 12:55:00,0.70389,0.70398,0.70334,0.70366,73600000.0
2006-07-20 13:00:00,0.70351,0.70383,0.70233,0.70304,182400000.0
2006-07-20 13:05:00,0.70339,0.70346,0.70169,0.70169,196800000.0
2006-07-20 13:10:00,0.70219,0.70323,0.70206,0.70273,195400000.0
2006-07-20 13:15:00,0.7032,0.70394,0.70275,0.70394,206400000.0
2006-07-20 13:20:00,0.70368,0.70441,0.70346,0.70417,187200000.0
2006-07-20 13:25:00,0.70427,0.70462,0.70371,0.70408,194000000.0
2006-07-20 13:30:00,0.70446,0.70485,0.7039,0.70459,198800000.0
2006-07-20 13:35:00,0.70462,0.70515,0.70417,0.70498,206400000.0
2006-07-20 13:40:00,0.70524,0.70555,0.70465,0.70506,206800000.0
2006-07-20 13:45:00,0.70465,0.70514,0.70405,0.70474,389200000.0
2006-07-20 13:50:00,0.70421,0.70479,0.70252,0.7036,291600000.0
2006-07-20 13:55:00,0.70377,0.70472,0.7036,0.7044,202000000.0
2006-07-20 14:00:00,0.70456,0.70543,0.7042,0.70486,231800000.0
2006-07-20 14:05:00,0.70477,0.70537,0.70453,0.70507,243200000.0
2006-07-20 14:10:00,0.70532,0.70559,0.70492,0.70537,245200000.0
2006-07-20 14:15:00,0.70519,0.70583,0.705,0.70527,264000000.0
2006-07-20 14:20:00,0.70518,0.70606,0.70502,0.70603,286600000.0
2006-07-20 14:25:00,0.70555,0.70601,0.70397,0.70397,446600000.0
2006-07-20 14:30:00,0.70155,0.70564,0.70155,0.70545,244200000.0
2006-07-20 14:35:00,0.70532,0.70532,0.70383,0.70412,364200000.0
2006-07-20 14:40:00,0.70429,0.70557,0.70399,0.70529,482800000.0
2006-07-20 14:45:00,0.70502,0.70532,0.70447,0.70484,297000000.0
2006-07-20 14:50:00,0.70505,0.7054,0.70455,0.7049,270000000.0
2006-07-20 14:55:00,0.70511,0.70514,0.70432,0.70484,263400000.0
2006-07-20 15:00:00,0.70518,0.70525,0.70456,0.70474,325200000.0
2006-07-20 15:05:00,0.70495,0.70545,0.70473,0.70514,196800000.0
2006-07-20 15:10:00,0.70532,0.70553,0.70488,0.70539,451000000.0
2006-07-20 15:15:00,0.70537,0.70549,0.703,0.70501,236200000.0
2006-07-20 15:20:00,0.70515,0.7055,0.70468,0.70524,292600000.0
2006-07-20 15:25:00,0.70536,0.70554,0.7034,0.705,374200000.0
2006-07-20 15:30:00,0.70416,0.70571,0.70214,0.70545,410600000.0
2006-07-20 15:35:00,0.70524,0.7056,0.70462,0.70486,430600000.0
2006-07-20 15:40:00,0.70508,0.70523,0.70427,0.70449,298600000.0
2006-07-20 15:45:00,0.7045,0.70574,0.7045,0.70536,364800000.0
2006-07-20 15:50:00,0.70508,0.70554,0.70477,0.70512,355600000.0
2006-07-20 15:55:00,0.70539,0.7058,0.70479,0.70485,240000000.0
2006-07-20 16:00:00,0.7049,0.70557,0.70477,0.70518,494600000.0
2006-07-20 16:05:00,0.70486,0.70604,0.70467,0.70602,565800000.0
2006-07-20 16:10:00,0.70612,0.70674,0.70481,0.70618,427800000.0
2006-07-20 16:15:00,0.70563,0.70611,0.70462,0.70482,398600000.0
2006-07-20 16:20:00,0.70491,0.70576,0.70458,0.70531,400000000.0
2006-07-20 16:25:00,0.70519,0.70551,0.70444,0.70492,288000000.0
2006-07-20 16:30:00,0.70475,0.70552,0.70456,0.7053,744200000.0
2006-07-20 16:35:00,0.70525,0.70542,0.70458,0.70489,545400000.0
2006-07-20 16:40:00,0.70493,0.70518,0.70431,0.70445,407400000.0
2006-07-20 16:45:00,0.70457,0.70481,0.70396,0.70441,628800000.0
2006-07-20 16:50:00,0.70451,0.70507,0.70428,0.7048,593400000.0
2006-07-20 16:55:00,0.7049,0.70542,0.70465,0.70465,440800000.0
2006-07-20 17:00:00,0.70503,0.70546,0.70477,0.70528,694600000.0
2006-07-20 17:05:00,0.70533,0.70584,0.70497,0.70581,480200000.0
2006-07-20 17:10:00,0.70588,0.70602,0.70546,0.70599,394400000.0
2006-07-20 17:15:00,0.7058,0.70672,0.7058,0.70641,249400000.0
2006-07-20 17:20:00,0.70626,0.70676,0.7057,0.70622,288000000.0
2006-07-20 17:25:00,0.70572,0.7062,0.70552,0.70591,412200000.0
2006-07-20 17:30:00,0.70593,0.70655,0.70546,0.70653,472800000.0
2006-07-20 17:35:00,0.70648,0.70666,0.70582,0.70621,816400000.0
2006-07-20 17:40:00,0.70624,0.70673,0.70594,0.70639,330800000.0
2006-07-20 17:45:00,0.70604,0.70668,0.70525,0.70636,286400000.0
2006-07-20 17:50:00,0.70613,0.70613,0.70467,0.70561,239400000.0
2006-07-20 17:55:00,0.70561,0.70597,0.7052,0.70549,692200000.0
2006-07-20 18:00:00,0.70533,0.70604,0.70466,0.7057,590400000.0
2006-07-20 18:05:00,0.70578,0.70606,0.70549,0.70568,829400000.0
2006-07-20 18:10:00,0.70577,0.70605,0.70531,0.70557,225600000.0
2006-07-20 18:15:00,0.70563,0.70585,0.70514,0.70529,355000000.0
2006-07-20 18:20:00,0.70528,0.70557,0.70453,0.70503,469200000.0
2006-07-20 18:25:00,0.70505,0.70557,0.70403,0.70556,339400000.0
2006-07-20 18:30:00,0.7053,0.7058,0.70203,0.70529,240000000.0
2006-07-20 18:35:00,0.70571,0.70611,0.7046,0.70606,238800000.0
2006-07-20 18:40:00,0.7057,0.70595,0.70541,0.70593,67200000.0
2006-07-20 18:45:00,0.70588,0.70588,0.70476,0.70568,86400000.0
2006-07-20 18:50:00,0.70516,0.70571,0.70507,0.70535,101200000.0
2006-07-20 18:55:00,0.70533,0.70567,0.70488,0.70493,241400000.0
2006-07-20 19:00:00,0.70529,0.7061,0.70511,0.7061,91200000.0
2006-07-20 19:05:00,0.70597,0.70601,0.70534,0.70555,508800000.0
2006-07-20 19:10:00,0.7057,0.70572,0.70482,0.70492,192000000.0
2006-07-20 19:15:00,0.70506,0.7053,0.70434,0.70475,155200000.0
2006-07-20 19:20:00,0.705,0.70524,0.70463,0.70511,191600000.0
2006-07-20 19:25:00,0.70471,0.70528,0.70463,0.70499,125800000.0
2006-07-20 19:30:00,0.70487,0.70561,0.7048,0.70507,127400000.0
2006-07-20 19:35:00,0.70528,0.70535,0.7044,0.7046,109200000.0
2006-07-20 19:40:00,0.70477,0.70477,0.70406,0.70469,73400000.0
2006-07-20 19:45:00,0.70432,0.70492,0.70409,0.7044,193000000.0
2006-07-20 19:50:00,0.70502,0.70523,0.70433,0.7049,177000000.0
2006-07-20 19:55:00,0.70517,0.70529,0.7046,0.70485,148800000.0
2006-07-20 20:00:00,0.7049,0.7055,0.70246,0.70546,177600000.0
2006-07-20 20:05:00,0.70491,0.7053,0.70443,0.70478,134400000.0
2006-07-20 20:10:00,0.70469,0.70482,0.70416,0.70455,131400000.0
2006-07-20 20:15:00,0.70359,0.70403,0.70305,0.7035,199400000.0
2006-07-20 20:20:00,0.70298,0.70401,0.70124,0.70353,163200000.0
2006-07-20 20:25:00,0.70375,0.70405,0.70327,0.70397,174400000.0
2006-07-20 20:30:00,0.70369,0.70459,0.70344,0.70401,147200000.0
2006-07-20 20:35:00,0.70443,0.70473,0.70364,0.70437,173800000.0
2006-07-20 20:40:00,0.70446,0.70499,0.70426,0.7046,154800000.0
2006-07-20 20:45:00,0.70445,0.70498,0.70414,0.70444,148600000.0
2006-07-20 20:50:00,0.70506,0.7051,0.70213,0.70462,185600000.0
2006-07-20 20:55:00,0.70482,0.70493,0.70435,0.7047,129600000.0
2006-07-20 21:00:00,0.70428,0.70509,0.7042,0.70506,120400000.0
2006-07-20 21:05:00,0.70477,0.70523,0.70463,0.70509,120000000.0
2006-07-20 21:10:00,0.70491,0.70553,0.7046,0.70553,110400000.0
2006-07-20 21:15:00,0.70557,0.70557,0.70477,0.70477,105600000.0
2006-07-20 21:20:00,0.70478,0.70521,0.70464,0.70464,64000000.0
2006-07-20 21:25:00,0.70461,0.70522,0.70261,0.70437,83200000.0
2006-07-20 21:30:00,0.70509,0.70547,0.70469,0.7052,100800000.0
2006-07-20 21:35:00,0.70529,0.70571,0.70495,0.70555,160400000.0
2006-07-20 21:40:00,0.70535,0.70582,0.70361,0.70562,139200000.0
2006-07-20 21:45:00,0.70544,0.70572,0.70504,0.70552,177000000.0
2006-07-20 21:50:00,0.70504,0.70565,0.70504,0.70521,67200000.0
2006-07-20 21:55:00,0.70521,0.70568,0.70412,0.7054,96000000.0
2006-07-20 22:00:00,0.70568,0.70568,0.70501,0.7056,89600000.0
2006-07-20 22:05:00,0.70522,0.70574,0.70515,0.70571,72000000.0
2006-07-20 22:10:00,0.70574,0.70579,0.70471,0.70514,171200000.0
2006-07-20 22:15:00,0.70514,0.70626,0.70364,0.70505,161600000.0
2006-07-20 22:20:00,0.70553,0.70559,0.70483,0.70531,67200000.0
2006-07-20 22:25:00,0.7055,0.70566,0.70513,0.70521,59200000.0
2006-07-20 22:30:00,0.70545,0.70603,0.7052,0.70575,115200000.0
2006-07-20 22:35:00,0.70592,0.70593,0.70551,0.7056,35200000.0
2006-07-20 22:40:00,0.70576,0.70583,0.70527,0.70579,62400000.0
2006-07-20 22:45:00,0.70549,0.70589,0.70524,0.70561,56000000.0
2006-07-20 22:50:00,0.70534,0.70576,0.70507,0.70535,120000000.0
2006-07-20 22:55:00,0.70568,0.70568,0.70519,0.70558,60800000.0
2006-07-20 23:25:00,0.7053,0.70554,0.70405,0.70429,115200000.0
2006-07-20 23:30:00,0.70432,0.70457,0.70389,0.70411,78800000.0
2006-07-20 23:35:00,0.70432,0.70432,0.70379,0.70405,52800000.0
2006-07-20 23:40:00,0.70421,0.70448,0.70395,0.70416,86400000.0
2006-07-20 23:45:00,0.70428,0.70443,0.70388,0.70443,65600000.0
2006-07-20 23:50:00,0.70429,0.70454,0.70378,0.70452,72000000.0
2006-07-20 23:55:00,0.70428,0.70457,0.70394,0.70457,91200000.0
2006-07-21 00:00:00,0.70462,0.70462,0.70386,0.70435,76200000.0
2006-07-21 00:05:00,0.70394,0.70456,0.70379,0.70456,52800000.0
2006-07-21 00:10:00,0.7042,0.70454,0.70392,0.70451,76800000.0
2006-07-21 00:25:00,0.70412,0.70459,0.70412,0.70459,14400000.0
2006-07-21 00:30:00,0.70458,0.70467,0.70398,0.70442,91600000.0
2006-07-21 00:35:00,0.70424,0.70475,0.70415,0.70427,69000000.0
2006-07-21 00:40:00,0.70449,0.70476,0.70408,0.70451,52200000.0
2006-07-21 00:45:00,0.70455,0.70455,0.70383,0.70443,61800000.0
2006-07-21 00:50:00,0.7042,0.70459,0.70396,0.70452,91200000.0
2006-07-21 00:55:00,0.70454,0.70463,0.70403,0.70429,126400000.0
2006-07-21 01:00:00,0.70441,0.70516,0.70439,0.70512,132800000.0
2006-07-21 01:05:00,0.70502,0.7051,0.70306,0.70465,196800000.0
2006-07-21 01:10:00,0.70463,0.70511,0.70456,0.70483,34000000.0
2006-07-21 01:15:00,0.70478,0.70504,0.70459,0.70459,48400000.0
2006-07-21 01:20:00,0.70467,0.70497,0.70447,0.70468,34000000.0
2006-07-21 01:25:00,0.70473,0.70501,0.70445,0.70498,85800000.0
2006-07-21 01:30:00,0.70501,0.70527,0.70332,0.70463,133200000.0
2006-07-21 01:35:00,0.70492,0.70499,0.70427,0.70464,96000000.0
2006-07-21 01:40:00,0.70492,0.70497,0.70449,0.70473,70400000.0
2006-07-21 01:45:00,0.7047,0.70499,0.70444,0.70486,67200000.0
2006-07-21 01:50:00,0.70461,0.70495,0.70432,0.70469,94400000.0
2006-07-21 01:55:00,0.70479,0.70508,0.70456,0.7047,32000000.0
2006-07-21 02:00:00,0.70483,0.70508,0.70455,0.70478,26600000.0
2006-07-21 02:05:00,0.70451,0.70496,0.70451,0.70496,33600000.0
2006-07-21 02:10:00,0.7047,0.70515,0.70457,0.70459,105600000.0
2006-07-21 02:15:00,0.70489,0.70492,0.70439,0.70465,64000000.0
2006-07-21 02:20:00,0.70468,0.70495,0.70445,0.70495,33000000.0
2006-07-21 02:25:00,0.70434,0.70495,0.70298,0.7045,33600000.0
2006-07-21 02:30:00,0.70498,0.70506,0.70439,0.70464,54400000.0
2006-07-21 02:35:00,0.70462,0.70518,0.7046,0.70486,134400000.0
2006-07-21 02:40:00,0.70471,0.70524,0.70468,0.70499,65000000.0
2006-07-21 02:50:00,0.70474,0.70517,0.70436,0.70491,77800000.0
2006-07-21 02:55:00,0.70476,0.70531,0.70456,0.70503,105600000.0
2006-07-21 03:10:00,0.70529,0.70537,0.70453,0.70486,113600000.0
2006-07-21 03:15:00,0.70471,0.70515,0.70172,0.70482,85200000.0
2006-07-21 03:20:00,0.70469,0.70495,0.70403,0.70455,141800000.0
2006-07-21 03:25:00,0.70436,0.7047,0.70397,0.70427,172200000.0
2006-07-21 03:40:00,0.70448,0.7047,0.70402,0.70408,101800000.0
2006-07-21 03:45:00,0.70418,0.70445,0.70393,0.70442,38400000.0
2006-07-21 03:50:00,0.70397,0.70444,0.70268,0.70444,109800000.0
2006-07-21 03:55:00,0.70422,0.70468,0.70392,0.70436,201400000.0
2006-07-21 04:00:00,0.70447,0.70495,0.70408,0.70465,108800000.0
2006-07-21 04:05:00,0.70495,0.70506,0.70404,0.70434,51200000.0
2006-07-21 04:10:00,0.70465,0.705,0.70451,0.70474,65600000.0
2006-07-21 04:20:00,0.70471,0.70504,0.70413,0.70432,93200000.0
2006-07-21 04:25:00,0.70427,0.70453,0.7038,0.70433,152000000.0
2006-07-21 04:30:00,0.70436,0.70436,0.70371,0.70374,130600000.0
2006-07-21 04:35:00,0.70392,0.70426,0.70289,0.70376,114600000.0
2006-07-21 04:40:00,0.7038,0.70406,0.70326,0.70379,110400000.0
2006-07-21 04:45:00,0.70378,0.70417,0.70349,0.70375,139600000.0
2006-07-21 04:50:00,0.70372,0.70415,0.7036,0.70369,93800000.0
2006-07-21 04:55:00,0.70418,0.70423,0.70346,0.70393,153600000.0
2006-07-21 05:00:00,0.70387,0.704,0.70346,0.70399,68200000.0
2006-07-21 05:05:00,0.70359,0.70409,0.70353,0.70409,38400000.0
2006-07-21 05:10:00,0.70392,0.70421,0.70369,0.70378,52800000.0
2006-07-21 05:15:00,0.70372,0.70431,0.70372,0.70403,57600000.0
2006-07-21 05:25:00,0.70384,0.70445,0.70379,0.70418,92000000.0
2006-07-21 05:30:00,0.70429,0.70464,0.70408,0.70441,76200000.0
2006-07-21 05:35:00,0.70465,0.70465,0.70405,0.7041,68000000.0
2006-07-21 05:40:00,0.70447,0.70447,0.7009,0.70433,67200000.0
2006-07-21 05:45:00,0.70408,0.70444,0.70374,0.70403,149800000.0
2006-07-21 05:50:00,0.70426,0.70426,0.70386,0.70397,16000000.0
2006-07-21 05:55:00,0.70398,0.70426,0.70373,0.70373,76200000.0
2006-07-21 06:00:00,0.70354,0.7043,0.70352,0.70373,103400000.0
2006-07-21 06:05:00,0.70396,0.70434,0.70348,0.70384,139200000.0
2006-07-21 06:10:00,0.70383,0.70429,0.7036,0.70407,66600000.0
2006-07-21 06:15:00,0.70383,0.70406,0.70353,0.7037,83600000.0
2006-07-21 06:20:00,0.70362,0.70394,0.70336,0.70386,64400000.0
2006-07-21 06:25:00,0.70386,0.70398,0.70326,0.70342,82000000.0
2006-07-21 06:30:00,0.70379,0.70379,0.70311,0.70343,100600000.0
2006-07-21 06:35:00,0.70368,0.70375,0.70314,0.70335,77200000.0
2006-07-21 06:45:00,0.70332,0.70379,0.70308,0.70351,33600000.0
2006-07-21 06:55:00,0.7035,0.7038,0.70313,0.70339,28800000.0
2006-07-21 07:00:00,0.7038,0.70409,0.70335,0.70357,67600000.0
2006-07-21 07:10:00,0.7038,0.70401,0.70348,0.70387,75200000.0
2006-07-21 07:15:00,0.70384,0.70399,0.70322,0.70392,142400000.0
2006-07-21 07:20:00,0.70381,0.7041,0.70364,0.70384,17600000.0
2006-07-21 07:25:00,0.70375,0.70408,0.7026,0.70377,131600000.0
2006-07-21 07:30:00,0.70364,0.70395,0.70335,0.70386,70400000.0
2006-07-21 07:35:00,0.70367,0.70397,0.70333,0.70389,101800000.0
2006-07-21 07:40:00,0.70363,0.70391,0.70342,0.70361,36800000.0
2006-07-21 07:45:00,0.70371,0.70375,0.70314,0.70343,72400000.0
2006-07-21 07:50:00,0.70337,0.70393,0.70177,0.70341,128000000.0
2006-07-21 07:55:00,0.70385,0.70385,0.70339,0.7036,38400000.0
2006-07-21 08:00:00,0.70339,0.70401,0.70307,0.70393,212800000.0
2006-07-21 08:05:00,0.70365,0.70394,0.70328,0.70365,96000000.0
2006-07-21 08:10:00,0.70376,0.70391,0.70323,0.70365,61200000.0
2006-07-21 08:15:00,0.7036,0.7039,0.70332,0.70334,61600000.0
2006-07-21 08:20:00,0.70325,0.70391,0.70162,0.70353,157200000.0
2006-07-21 08:25:00,0.70364,0.70389,0.70339,0.70364,72000000.0
2006-07-21 08:30:00,0.70389,0.70451,0.70342,0.70416,206400000.0
2006-07-21 08:35:00,0.70429,0.70467,0.70381,0.7042,191400000.0
2006-07-21 08:40:00,0.70409,0.70417,0.70344,0.7038,170400000.0
2006-07-21 08:45:00,0.70365,0.70405,0.70317,0.7034,134400000.0
2006-07-21 08:50:00,0.70329,0.70359,0.70288,0.70292,57600000.0
2006-07-21 08:55:00,0.70337,0.70338,0.70104,0.70294,184000000.0
2006-07-21 09:00:00,0.70304,0.70353,0.70267,0.70294,159400000.0
2006-07-21 09:05:00,0.70276,0.70306,0.70246,0.70262,67200000.0
2006-07-21 09:10:00,0.70198,0.70275,0.70198,0.70224,67200000.0
2006-07-21 09:15:00,0.70273,0.70337,0.70175,0.70303,198600000.0
2006-07-21 09:20:00,0.70308,0.70319,0.70242,0.70249,172800000.0
2006-07-21 09:25:00,0.70276,0.70305,0.70195,0.70286,183000000.0
2006-07-21 09:30:00,0.70249,0.70289,0.7021,0.70236,163000000.0
2006-07-21 09:35:00,0.70222,0.70284,0.70169,0.70249,178400000.0
2006-07-21 09:40:00,0.70278,0.70316,0.70074,0.70261,195600000.0
2006-07-21 09:45:00,0.70259,0.70314,0.70226,0.70309,196400000.0
2006-07-21 09:50:00,0.70287,0.70361,0.70274,0.70334,144000000.0
2006-07-21 09:55:00,0.70316,0.70359,0.70282,0.70331,162600000.0
2006-07-21 10:00:00,0.70325,0.70357,0.703,0.70319,144000000.0
2006-07-21 10:05:00,0.70353,0.70353,0.70274,0.70321,121000000.0
2006-07-21 10:10:00,0.70314,0.70383,0.70276,0.70349,154000000.0
2006-07-21 10:15:00,0.70366,0.70442,0.70335,0.70358,192400000.0
2006-07-21 10:20:00,0.70346,0.70376,0.70115,0.70295,201600000.0
2006-07-21 10:25:00,0.70259,0.70288,0.70222,0.70237,190400000.0
2006-07-21 10:30:00,0.70215,0.70283,0.70116,0.7024,211200000.0
2006-07-21 10:35:00,0.70231,0.70266,0.70204,0.70264,119800000.0
2006-07-21 10:40:00,0.70254,0.70302,0.70197,0.70302,205200000.0
2006-07-21 10:45:00,0.70255,0.70303,0.70211,0.70244,167400000.0
2006-07-21 10:50:00,0.70243,0.70272,0.70162,0.70209,201600000.0
2006-07-21 10:55:00,0.70202,0.70268,0.702,0.70231,202000000.0
2006-07-21 11:00:00,0.7019,0.70264,0.70157,0.70221,193600000.0
2006-07-21 11:05:00,0.70178,0.70205,0.70107,0.70152,153600000.0
2006-07-21 11:10:00,0.70119,0.70173,0.70099,0.70129,172800000.0
2006-07-21 11:15:00,0.70169,0.70232,0.70143,0.70182,157800000.0
2006-07-21 11:20:00,0.70184,0.70281,0.70184,0.70221,196800000.0
2006-07-21 11:25:00,0.7029,0.70305,0.70192,0.70269,134200000.0
2006-07-21 11:30:00,0.70219,0.70267,0.70165,0.70218,209400000.0
2006-07-21 11:35:00,0.70245,0.70263,0.70181,0.70203,189600000.0
2006-07-21 11:40:00,0.70242,0.70282,0.70145,0.70226,172800000.0
2006-07-21 11:45:00,0.70232,0.70274,0.70177,0.70239,115200000.0
2006-07-21 11:50:00,0.70242,0.70301,0.70096,0.70276,212000000.0
2006-07-21 11:55:00,0.70258,0.70319,0.702,0.70235,177600000.0
2006-07-21 12:00:00,0.70133,0.70232,0.69993,0.7019,225800000.0
2006-07-21 12:05:00,0.7019,0.70248,0.7019,0.70247,33600000.0
2006-07-21 12:10:00,0.70199,0.70226,0.70142,0.70162,168000000.0
2006-07-21 12:15:00,0.70148,0.70208,0.70138,0.70179,133800000.0
2006-07-21 12:20:00,0.70142,0.70192,0.69983,0.7016,204200000.0
2006-07-21 12:25:00,0.70173,0.70225,0.70006,0.70207,182400000.0
2006-07-21 12:30:00,0.70205,0.70282,0.702,0.70257,187200000.0
2006-07-21 12:35:00,0.70264,0.70264,0.70202,0.70226,191400000.0
2006-07-21 12:40:00,0.70244,0.7031,0.70211,0.7031,215800000.0
2006-07-21 12:45:00,0.70277,0.70311,0.70206,0.70208,195600000.0
2006-07-21 12:50:00,0.70235,0.70282,0.70172,0.70274,211600000.0
2006-07-21 12:55:00,0.70281,0.70305,0.70196,0.70224,177600000.0
2006-07-21 13:00:00,0.70444,0.70609,0.7041,0.70464,182800000.0
2006-07-21 13:05:00,0.70486,0.70545,0.70448,0.7046,216000000.0
2006-07-21 13:10:00,0.70483,0.70512,0.70431,0.70433,194600000.0
2006-07-21 13:15:00,0.70467,0.7052,0.7042,0.7046,216400000.0
2006-07-21 13:20:00,0.70475,0.70555,0.70457,0.70525,187200000.0
2006-07-21 13:25:00,0.70476,0.70548,0.70449,0.70548,185000000.0
2006-07-21 13:30:00,0.70508,0.70595,0.70507,0.70594,143400000.0
2006-07-21 13:35:00,0.70571,0.70606,0.70539,0.70605,205800000.0
2006-07-21 13:40:00,0.70609,0.70628,0.70569,0.70589,76800000.0
2006-07-21 13:45:00,0.70539,0.70616,0.70442,0.70616,392800000.0
2006-07-21 13:50:00,0.70613,0.70663,0.70345,0.70574,292800000.0
2006-07-21 13:55:00,0.70618,0.70618,0.70552,0.70613,167800000.0
2006-07-21 14:00:00,0.70585,0.70616,0.7056,0.70585,225600000.0
2006-07-21 14:05:00,0.70587,0.70635,0.70545,0.70602,243000000.0
2006-07-21 14:10:00,0.70552,0.70599,0.70496,0.70524,288000000.0
2006-07-21 14:15:00,0.70535,0.70624,0.70504,0.70504,263400000.0
2006-07-21 14:20:00,0.70511,0.70686,0.70477,0.7062,284800000.0
2006-07-21 14:25:00,0.70602,0.70678,0.70602,0.70638,469200000.0
2006-07-21 14:30:00,0.7064,0.70687,0.70609,0.70644,234600000.0
2006-07-21 14:35:00,0.70678,0.70699,0.70613,0.70656,374000000.0
2006-07-21 14:40:00,0.70676,0.70727,0.70642,0.70714,484000000.0
2006-07-21 14:45:00,0.70652,0.70778,0.70612,0.70778,297000000.0
2006-07-21 14:50:00,0.70718,0.70759,0.70688,0.70711,293600000.0
2006-07-21 14:55:00,0.70686,0.70769,0.70686,0.70755,264400000.0
2006-07-21 15:00:00,0.70734,0.70776,0.70697,0.7074,324600000.0
2006-07-21 15:05:00,0.70707,0.70745,0.70661,0.70698,133800000.0
2006-07-21 15:10:00,0.70703,0.70743,0.7063,0.70676,391600000.0
2006-07-21 15:15:00,0.70641,0.70698,0.70491,0.7068,205600000.0
2006-07-21 15:20:00,0.7068,0.70772,0.70635,0.70741,321000000.0
2006-07-21 15:25:00,0.70735,0.70888,0.70716,0.70847,414000000.0
2006-07-21 15:30:00,0.70655,0.70928,0.70554,0.7089,402400000.0
2006-07-21 15:35:00,0.70866,0.70949,0.70858,0.70895,432400000.0
2006-07-21 15:40:00,0.70883,0.7092,0.70815,0.70903,301200000.0
2006-07-21 15:45:00,0.70875,0.70937,0.70861,0.7093,195600000.0
2006-07-21 15:50:00,0.70927,0.70959,0.70883,0.70948,354000000.0
2006-07-21 15:55:00,0.70937,0.70937,0.7085,0.70913,274400000.0
2006-07-21 16:00:00,0.70931,0.70963,0.70856,0.70899,494800000.0
2006-07-21 16:05:00,0.70858,0.70916,0.70824,0.70856,563000000.0
2006-07-21 16:10:00,0.70848,0.70998,0.70655,0.70971,426200000.0
2006-07-21 16:15:00,0.70973,0.71027,0.70946,0.70982,398600000.0
2006-07-21 16:20:00,0.7095,0.70978,0.70886,0.70956,406800000.0
2006-07-21 16:25:00,0.70961,0.70967,0.70883,0.7092,288000000.0
2006-07-21 16:30:00,0.70915,0.70992,0.70896,0.70966,744000000.0
2006-07-21 16:35:00,0.70965,0.71031,0.70938,0.71006,547000000.0
2006-07-21 16:40:00,0.70996,0.71047,0.70978,0.71033,259200000.0
2006-07-21 16:45:00,0.71006,0.71103,0.71006,0.71031,776400000.0
2006-07-21 16:50:00,0.70997,0.71066,0.7098,0.71039,594000000.0
2006-07-21 16:55:00,0.71047,0.71067,0.71002,0.71067,614200000.0
2006-07-21 17:00:00,0.71061,0.711,0.71011,0.71014,712400000.0
2006-07-21 17:05:00,0.7106,0.71068,0.7101,0.71035,386000000.0
2006-07-21 17:10:00,0.71056,0.71131,0.71029,0.71054,542400000.0
2006-07-21 17:15:00,0.71003,0.71057,0.70973,0.7103,508000000.0
2006-07-21 17:20:00,0.71062,0.71069,0.70933,0.70989,288000000.0
2006-07-21 17:25:00,0.70991,0.71088,0.70941,0.71053,412800000.0
2006-07-21 17:30:00,0.71003,0.71071,0.70966,0.71036,476800000.0
2006-07-21 17:35:00,0.71018,0.7108,0.70996,0.71041,816600000.0
2006-07-21 17:40:00,0.71041,0.71066,0.70966,0.70999,369200000.0
2006-07-21 17:45:00,0.71022,0.71043,0.70963,0.71037,651600000.0
2006-07-21 17:50:00,0.71037,0.71053,0.70971,0.71022,452800000.0
2006-07-21 17:55:00,0.71018,0.71074,0.70991,0.71033,857000000.0
2006-07-21 18:00:00,0.71036,0.71083,0.70985,0.71,414400000.0
2006-07-21 18:05:00,0.71044,0.71055,0.70961,0.71005,814800000.0
2006-07-21 18:10:00,0.71026,0.71119,0.70987,0.71096,317000000.0
2006-07-21 18:15:00,0.71054,0.7108,0.71005,0.71017,255200000.0
2006-07-21 18:20:00,0.71,0.71054,0.7095,0.70997,471200000.0
2006-07-21 18:25:00,0.70994,0.7103,0.70921,0.70971,283200000.0
2006-07-21 18:30:00,0.71003,0.71022,0.70944,0.7098,216000000.0
2006-07-21 18:35:00,0.70977,0.7104,0.7097,0.71018,146000000.0
2006-07-21 18:40:00,0.71013,0.71054,0.70989,0.71023,153600000.0
2006-07-21 18:45:00,0.71049,0.71049,0.71002,0.71002,34400000.0
2006-07-21 18:50:00,0.71039,0.71068,0.70994,0.71028,177600000.0
2006-07-21 18:55:00,0.71025,0.71061,0.70991,0.7104,211200000.0
2006-07-21 19:00:00,0.7101,0.71037,0.70981,0.71027,124200000.0
2006-07-21 19:05:00,0.71004,0.71057,0.70965,0.71028,335800000.0
2006-07-21 19:10:00,0.71021,0.71052,0.70938,0.70974,172200000.0
2006-07-21 19:15:00,0.70985,0.71011,0.70937,0.70937,139200000.0
2006-07-21 19:20:00,0.7093,0.70978,0.70907,0.70916,157800000.0
2006-07-21 19:25:00,0.7094,0.70965,0.7091,0.70939,77200000.0
2006-07-21 19:30:00,0.7091,0.70986,0.70906,0.70986,100800000.0
2006-07-21 19:35:00,0.7099,0.71003,0.70942,0.7098,106600000.0
2006-07-21 19:40:00,0.70971,0.71011,0.70925,0.70983,171600000.0
2006-07-21 19:45:00,0.7101,0.71013,0.70937,0.70981,100800000.0
2006-07-21 19:50:00,0.70987,0.70989,0.70923,0.70963,105600000.0
2006-07-21 19:55:00,0.70948,0.70998,0.70938,0.70963,151800000.0
2006-07-21 20:00:00,0.7099,0.71006,0.70796,0.70988,183400000.0
2006-07-21 20:05:00,0.70959,0.71008,0.70943,0.70978,72000000.0
2006-07-21 20:10:00,0.70984,0.71021,0.70957,0.70995,109800000.0
2006-07-21 20:15:00,0.70989,0.71053,0.70978,0.71053,64000000.0
2006-07-21 20:20:00,0.71063,0.71073,0.7083,0.71041,144400000.0
2006-07-21 20:25:00,0.71066,0.71069,0.70987,0.71051,134800000.0
2006-07-21 20:30:00,0.71052,0.71079,0.70946,0.71042,122600000.0
2006-07-21 20:35:00,0.71046,0.71076,0.70996,0.71017,105600000.0
2006-07-21 20:40:00,0.7105,0.71053,0.70954,0.70957,160400000.0
2006-07-21 20:45:00,0.70973,0.71006,0.7092,0.7095,72000000.0
2006-07-21 20:50:00,0.70993,0.71028,0.70832,0.71011,104000000.0
2006-07-21 20:55:00,0.70964,0.71007,0.7092,0.70954,158400000.0
2006-07-21 21:00:00,0.70988,0.70994,0.70934,0.70994,52800000.0
2006-07-21 21:05:00,0.70973,0.7102,0.70945,0.70977,187200000.0
2006-07-21 21:10:00,0.70978,0.71001,0.70938,0.70979,115200000.0
2006-07-21 21:15:00,0.70968,0.70993,0.7094,0.70959,88000000.0
2006-07-21 21:25:00,0.70981,0.70995,0.70744,0.70899,67200000.0
2006-07-21 21:30:00,0.70941,0.71001,0.70935,0.70977,96400000.0
2006-07-21 21:35:00,0.7097,0.71008,0.70947,0.71008,48000000.0
2006-07-21 21:40:00,0.71005,0.71006,0.70772,0.70972,102400000.0
2006-07-21 21:45:00,0.70986,0.71012,0.70964,0.70968,26000000.0
2006-07-21 21:50:00,0.7096,0.71015,0.70939,0.70964,108800000.0
2006-07-21 21:55:00,0.70963,0.7101,0.7094,0.70966,112000000.0
2006-07-21 22:00:00,0.70968,0.71009,0.70862,0.70971,93600000.0
2006-07-21 22:05:00,0.70976,0.71005,0.70959,0.71003,33600000.0
2006-07-21 22:10:00,0.71005,0.71025,0.70966,0.70987,46400000.0
2006-07-21 22:15:00,0.71002,0.71026,0.70685,0.7079,129000000.0
2006-07-21 22:20:00,0.70984,0.71018,0.70963,0.70963,56000000.0
2006-07-21 22:25:00,0.71007,0.71008,0.70952,0.70972,117800000.0
2006-07-21 22:30:00,0.70941,0.71005,0.70916,0.70956,89600000.0
2006-07-21 22:35:00,0.70958,0.70994,0.70946,0.70966,56000000.0
2006-07-21 22:40:00,0.70986,0.70996,0.70947,0.70992,65600000.0
2006-07-21 22:45:00,0.70938,0.70995,0.70938,0.70947,88400000.0
2006-07-21 22:50:00,0.70944,0.70974,0.70919,0.70949,33600000.0
2006-07-21 22:55:00,0.7089,0.70969,0.7089,0.70952,143200000.0
2006-07-23 23:50:00,0.70951,0.70951,0.70799,0.70803,72000000.0
2006-07-23 23:55:00,0.70771,0.70814,0.70758,0.70782,64000000.0
2006-07-24 00:00:00,0.70832,0.70935,0.70806,0.70906,114600000.0
2006-07-24 00:05:00,0.70918,0.70953,0.70896,0.70929,120000000.0
2006-07-24 00:10:00,0.70951,0.70951,0.70881,0.70904,95400000.0
2006-07-24 00:15:00,0.70934,0.70951,0.70891,0.70945,48000000.0
2006-07-24 00:20:00,0.70921,0.70951,0.70888,0.709,137600000.0
2006-07-24 00:25:00,0.70909,0.70966,0.7089,0.70924,139000000.0
2006-07-24 00:30:00,0.70929,0.70963,0.70883,0.70895,202000000.0
2006-07-24 00:35:00,0.70866,0.70922,0.70844,0.70863,147600000.0
2006-07-24 00:40:00,0.70892,0.70923,0.70812,0.7083,91200000.0
2006-07-24 00:45:00,0.70868,0.70908,0.70832,0.709,131600000.0
2006-07-24 00:55:00,0.70878,0.70919,0.70858,0.70889,65600000.0
2006-07-24 01:00:00,0.70885,0.70923,0.70864,0.70877,76800000.0
2006-07-24 01:05:00,0.70897,0.70966,0.70798,0.70966,130400000.0
2006-07-24 01:15:00,0.7092,0.70966,0.7092,0.70939,83200000.0
2006-07-24 01:20:00,0.7096,0.7096,0.70656,0.70894,67200000.0
2006-07-24 01:25:00,0.70945,0.70962,0.70889,0.70932,206400000.0
2006-07-24 01:30:00,0.70863,0.7098,0.70767,0.70952,92800000.0
2006-07-24 01:35:00,0.70973,0.70975,0.7092,0.70941,57600000.0
2006-07-24 01:50:00,0.70905,0.70966,0.70898,0.70966,57600000.0
2006-07-24 01:55:00,0.70916,0.7096,0.70879,0.70936,126400000.0
2006-07-24 02:00:00,0.70878,0.70928,0.70854,0.70854,101200000.0
2006-07-24 02:05:00,0.70909,0.70914,0.70784,0.70821,162000000.0
2006-07-24 02:10:00,0.70806,0.709,0.70805,0.70853,105600000.0
2006-07-24 02:15:00,0.70892,0.70899,0.70852,0.70868,67200000.0
2006-07-24 02:20:00,0.70893,0.70899,0.70849,0.70868,37800000.0
2006-07-24 02:25:00,0.70872,0.70897,0.70749,0.70849,66600000.0
2006-07-24 02:30:00,0.70821,0.70871,0.70811,0.70818,172800000.0
2006-07-24 02:35:00,0.70838,0.70867,0.70785,0.70825,136000000.0
2006-07-24 02:40:00,0.70767,0.70819,0.70758,0.7078,36800000.0
2006-07-24 02:45:00,0.70786,0.70809,0.7069,0.7078,150400000.0
2006-07-24 02:50:00,0.70748,0.70826,0.70742,0.70792,139000000.0
2006-07-24 02:55:00,0.70813,0.70859,0.70791,0.70829,102200000.0
2006-07-24 03:00:00,0.7083,0.70868,0.7081,0.70842,148800000.0
2006-07-24 03:05:00,0.70868,0.70893,0.70821,0.70864,177000000.0
2006-07-24 03:10:00,0.70851,0.7089,0.70828,0.70828,77200000.0
2006-07-24 03:15:00,0.7088,0.7088,0.70591,0.70844,120400000.0
2006-07-24 03:20:00,0.70816,0.7086,0.70814,0.70852,38400000.0
2006-07-24 03:25:00,0.70815,0.7085,0.70725,0.70756,172200000.0
2006-07-24 03:30:00,0.70807,0.70847,0.70532,0.70812,164800000.0
2006-07-24 03:35:00,0.70814,0.70858,0.70768,0.70779,145600000.0
2006-07-24 03:40:00,0.70795,0.70821,0.70741,0.70808,100200000.0
2006-07-24 03:45:00,0.70809,0.70827,0.70686,0.70796,59200000.0
2006-07-24 03:50:00,0.70807,0.70847,0.70767,0.70823,137600000.0
2006-07-24 03:55:00,0.70853,0.70853,0.70781,0.70812,148800000.0
2006-07-24 04:00:00,0.70821,0.70825,0.70777,0.70777,24000000.0
2006-07-24 04:05:00,0.70792,0.70843,0.70768,0.70814,99200000.0
2006-07-24 04:10:00,0.70838,0.70839,0.70786,0.70794,114600000.0
2006-07-24 04:15:00,0.7084,0.70861,0.70795,0.70835,98600000.0
2006-07-24 04:20:00,0.70864,0.70875,0.70823,0.7083,54400000.0
2006-07-24 04:25:00,0.70846,0.70875,0.70807,0.70828,86400000.0
2006-07-24 04:30:00,0.70853,0.7086,0.70816,0.70816,27200000.0
2006-07-24 04:35:00,0.7082,0.7089,0.70811,0.70881,133800000.0
2006-07-24 04:45:00,0.70845,0.70889,0.70823,0.70843,134200000.0
2006-07-24 04:50:00,0.70816,0.70882,0.70748,0.7084,89600000.0
2006-07-24 04:55:00,0.70855,0.70904,0.70848,0.70892,72000000.0
2006-07-24 05:00:00,0.70865,0.70889,0.70841,0.7088,33600000.0
2006-07-24 05:05:00,0.70858,0.70884,0.7083,0.70857,86400000.0
2006-07-24 05:10:00,0.70844,0.70882,0.70815,0.70853,164800000.0
2006-07-24 05:15:00,0.70828,0.70872,0.7081,0.70835,99200000.0
2006-07-24 05:20:00,0.70819,0.70864,0.70811,0.70813,81600000.0
2006-07-24 05:25:00,0.70815,0.70878,0.70725,0.70851,113000000.0
2006-07-24 05:30:00,0.70856,0.70884,0.70766,0.70827,112000000.0
2006-07-24 05:35:00,0.70845,0.70894,0.70827,0.70849,140800000.0
2006-07-24 05:45:00,0.70845,0.70897,0.70839,0.70866,118400000.0
2006-07-24 05:50:00,0.7084,0.709,0.70838,0.70896,67200000.0
2006-07-24 05:55:00,0.70892,0.70901,0.70857,0.70878,30400000.0
2006-07-24 06:00:00,0.70857,0.70898,0.70843,0.70862,72000000.0
2006-07-24 06:10:00,0.70877,0.70906,0.7085,0.7087,77200000.0
2006-07-24 06:15:00,0.70877,0.70929,0.70847,0.7089,96000000.0
2006-07-24 06:25:00,0.70887,0.70924,0.70859,0.70859,76800000.0
2006-07-24 06:30:00,0.7091,0.7095,0.70882,0.70915,123200000.0
2006-07-24 06:35:00,0.70938,0.70938,0.70871,0.70908,113600000.0
2006-07-24 06:40:00,0.70943,0.70943,0.70886,0.70893,24000000.0
2006-07-24 06:45:00,0.70888,0.70937,0.70886,0.70895,72000000.0
2006-07-24 06:50:00,0.70904,0.70936,0.70875,0.70896,154600000.0
2006-07-24 07:00:00,0.70893,0.70927,0.70881,0.70897,68800000.0
2006-07-24 07:10:00,0.70916,0.70916,0.70866,0.70888,106400000.0
2006-07-24 07:15:00,0.70861,0.70908,0.7085,0.70905,102400000.0
2006-07-24 07:20:00,0.70871,0.70901,0.70832,0.70855,52800000.0
2006-07-24 07:25:00,0.70884,0.70921,0.70842,0.70917,143400000.0
2006-07-24 07:30:00,0.70901,0.70927,0.70829,0.70872,176200000.0
2006-07-24 07:35:00,0.70876,0.70886,0.7082,0.70863,153400000.0
2006-07-24 07:40:00,0.70832,0.70887,0.70823,0.70887,126400000.0
2006-07-24 07:45:00,0.7089,0.7089,0.70757,0.70793,147200000.0
2006-07-24 07:50:00,0.70852,0.70859,0.70654,0.70814,182400000.0
2006-07-24 07:55:00,0.70842,0.70899,0.70796,0.70875,182800000.0
2006-07-24 08:00:00,0.70864,0.70897,0.70821,0.70857,156600000.0
2006-07-24 08:05:00,0.7086,0.709,0.70831,0.70851,110400000.0
2006-07-24 08:10:00,0.70857,0.70903,0.7085,0.70886,76800000.0
2006-07-24 08:15:00,0.70891,0.70922,0.70837,0.70908,153800000.0
2006-07-24 08:20:00,0.70885,0.70885,0.70802,0.70816,125200000.0
2006-07-24 08:25:00,0.70815,0.70861,0.7077,0.70791,173800000.0
2006-07-24 08:30:00,0.70779,0.70808,0.70733,0.70793,172800000.0
2006-07-24 08:35:00,0.7079,0.70808,0.70741,0.70785,110400000.0
2006-07-24 08:40:00,0.70759,0.70798,0.7073,0.70784,134800000.0
2006-07-24 08:45:00,0.70755,0.70785,0.70735,0.70756,28800000.0
2006-07-24 08:50:00,0.70724,0.70788,0.70562,0.70733,139200000.0
2006-07-24 08:55:00,0.70719,0.70748,0.70493,0.70719,108800000.0
2006-07-24 09:00:00,0.70738,0.70788,0.7067,0.70732,195600000.0
2006-07-24 09:05:00,0.70717,0.7079,0.707,0.70749,165200000.0
2006-07-24 09:10:00,0.7076,0.7079,0.7069,0.70713,187600000.0
2006-07-24 09:15:00,0.70728,0.7079,0.7069,0.70742,148800000.0
2006-07-24 09:20:00,0.70807,0.70867,0.70755,0.70831,173200000.0
2006-07-24 09:25:00,0.70788,0.70844,0.70761,0.70816,182400000.0
2006-07-24 09:30:00,0.70822,0.70822,0.70739,0.70755,201600000.0
2006-07-24 09:35:00,0.70747,0.708,0.70708,0.70796,163200000.0
2006-07-24 09:40:00,0.70748,0.70794,0.70574,0.70747,208000000.0
2006-07-24 09:45:00,0.70774,0.70775,0.70676,0.70744,196800000.0
2006-07-24 09:50:00,0.70718,0.70748,0.7067,0.70717,178000000.0
2006-07-24 09:55:00,0.70744,0.70761,0.70682,0.70732,157800000.0
2006-07-24 10:00:00,0.70747,0.70781,0.70725,0.70751,129400000.0
2006-07-24 10:05:00,0.70769,0.70784,0.70664,0.70664,139200000.0
2006-07-24 10:10:00,0.70742,0.70773,0.70692,0.70728,153600000.0
2006-07-24 10:15:00,0.70761,0.7077,0.70697,0.7072,158400000.0
2006-07-24 10:20:00,0.70721,0.70755,0.70536,0.70712,168000000.0
2006-07-24 10:25:00,0.70669,0.70717,0.70655,0.7069,148200000.0
2006-07-24 10:30:00,0.70679,0.7071,0.70591,0.7068,211000000.0
2006-07-24 10:35:00,0.70646,0.7072,0.70639,0.70691,115600000.0
2006-07-24 10:40:00,0.70702,0.70702,0.70605,0.70656,197200000.0
2006-07-24 10:45:00,0.70658,0.70715,0.70635,0.70683,167200000.0
2006-07-24 10:50:00,0.70673,0.70734,0.70648,0.70707,164000000.0
2006-07-24 10:55:00,0.70716,0.70754,0.70674,0.70709,201600000.0
2006-07-24 11:00:00,0.7073,0.70742,0.70675,0.7069,156800000.0
2006-07-24 11:05:00,0.70696,0.70738,0.7067,0.70708,118400000.0
2006-07-24 11:10:00,0.70695,0.70736,0.70671,0.7068,172800000.0
2006-07-24 11:15:00,0.70734,0.7075,0.70672,0.70749,67200000.0
2006-07-24 11:20:00,0.70731,0.70768,0.70688,0.70708,197200000.0
2006-07-24 11:25:00,0.70739,0.70772,0.70696,0.70715,136400000.0
2006-07-24 11:30:00,0.70716,0.70746,0.70639,0.70709,152400000.0
2006-07-24 11:35:00,0.70698,0.70777,0.70673,0.70766,192400000.0
2006-07-24 11:40:00,0.70764,0.70873,0.70751,0.70814,153600000.0
2006-07-24 11:45:00,0.70818,0.7088,0.70753,0.70833,196600000.0
2006-07-24 11:50:00,0.70849,0.70873,0.70572,0.70802,212000000.0
2006-07-24 11:55:00,0.70791,0.70851,0.70728,0.70851,177000000.0
2006-07-24 12:00:00,0.70837,0.70874,0.70649,0.70831,124800000.0
2006-07-24 12:05:00,0.7084,0.70908,0.70818,0.70879,129600000.0
2006-07-24 12:10:00,0.70899,0.70924,0.70837,0.70863,139200000.0
2006-07-24 12:15:00,0.70854,0.70925,0.70835,0.70925,134400000.0
2006-07-24 12:20:00,0.70855,0.71014,0.70807,0.70966,196200000.0
2006-07-24 12:25:00,0.70949,0.70949,0.70686,0.7089,182400000.0
2006-07-24 12:30:00,0.70892,0.7092,0.70859,0.70886,149200000.0
2006-07-24 12:35:00,0.70896,0.71008,0.70876,0.70981,167400000.0
2006-07-24 12:40:00,0.71009,0.7101,0.70909,0.70963,216000000.0
2006-07-24 12:45:00,0.70943,0.7099,0.70902,0.7094,163400000.0
2006-07-24 12:50:00,0.70889,0.70921,0.70789,0.70809,172800000.0
2006-07-24 12:55:00,0.70846,0.70877,0.70815,0.70842,173200000.0
2006-07-24 13:00:00,0.70857,0.70867,0.70754,0.70805,182800000.0
2006-07-24 13:05:00,0.70832,0.70865,0.70794,0.70842,167200000.0
2006-07-24 13:10:00,0.70829,0.70874,0.7081,0.70826,110400000.0
2006-07-24 13:15:00,0.70826,0.70879,0.70808,0.70838,118400000.0
2006-07-24 13:20:00,0.70843,0.70921,0.70843,0.70905,146400000.0
2006-07-24 13:25:00,0.70895,0.70913,0.70834,0.70875,190800000.0
2006-07-24 13:30:00,0.70905,0.70913,0.70818,0.70853,153600000.0
2006-07-24 13:35:00,0.70892,0.70909,0.70832,0.70853,168400000.0
2006-07-24 13:40:00,0.70867,0.70916,0.70855,0.70882,206400000.0
2006-07-24 13:45:00,0.70909,0.70934,0.70808,0.70893,269600000.0
2006-07-24 13:50:00,0.70939,0.70965,0.70801,0.70856,158400000.0
2006-07-24 13:55:00,0.70928,0.70949,0.7088,0.70921,202000000.0
2006-07-24 14:00:00,0.70902,0.70951,0.70886,0.70939,163600000.0
2006-07-24 14:05:00,0.70892,0.70941,0.70821,0.70854,244800000.0
2006-07-24 14:10:00,0.70854,0.70899,0.70832,0.70882,240800000.0
2006-07-24 14:15:00,0.70883,0.70883,0.70803,0.70814,264000000.0
2006-07-24 14:20:00,0.70811,0.70843,0.70764,0.70816,280200000.0
2006-07-24 14:25:00,0.70809,0.70866,0.70788,0.70822,618000000.0
2006-07-24 14:30:00,0.70927,0.71101,0.70907,0.71088,269600000.0
2006-07-24 14:35:00,0.71054,0.711,0.71017,0.71017,378400000.0
2006-07-24 14:40:00,0.71048,0.71131,0.70999,0.71076,483000000.0
2006-07-24 14:45:00,0.71086,0.71117,0.71026,0.71062,298000000.0
2006-07-24 14:50:00,0.71083,0.71151,0.71063,0.71143,360000000.0
2006-07-24 14:55:00,0.71121,0.71152,0.71087,0.7115,206800000.0
2006-07-24 15:00:00,0.71105,0.71168,0.71078,0.71139,325800000.0
2006-07-24 15:05:00,0.71142,0.71176,0.71112,0.71138,200400000.0
2006-07-24 15:10:00,0.71119,0.71178,0.71093,0.71178,451600000.0
2006-07-24 15:15:00,0.71181,0.712,0.70936,0.71172,244000000.0
2006-07-24 15:20:00,0.71203,0.71274,0.71132,0.71194,324800000.0
2006-07-24 15:25:00,0.71166,0.71193,0.70999,0.71138,413000000.0
2006-07-24 15:30:00,0.7094,0.71219,0.70817,0.71086,403400000.0
2006-07-24 15:35:00,0.71075,0.71122,0.71036,0.71113,432000000.0
2006-07-24 15:40:00,0.71104,0.7116,0.71057,0.7116,292800000.0
2006-07-24 15:45:00,0.71132,0.71175,0.71105,0.71139,358400000.0
2006-07-24 15:50:00,0.71131,0.71191,0.7111,0.71191,356000000.0
2006-07-24 15:55:00,0.71184,0.71189,0.71119,0.71131,273600000.0
2006-07-24 16:00:00,0.71157,0.71159,0.71071,0.71101,494400000.0
2006-07-24 16:05:00,0.71108,0.71135,0.7105,0.71092,563400000.0
2006-07-24 16:10:00,0.71134,0.71167,0.7101,0.71102,427400000.0
2006-07-24 16:15:00,0.71113,0.71129,0.71072,0.71084,316600000.0
2006-07-24 16:20:00,0.71097,0.71125,0.7106,0.71067,94400000.0
2006-07-24 16:25:00,0.71148,0.71194,0.71118,0.71169,287400000.0
2006-07-24 16:30:00,0.71183,0.71189,0.71092,0.71099,743600000.0
2006-07-24 16:35:00,0.71149,0.71155,0.71081,0.71116,547800000.0
2006-07-24 16:40:00,0.71099,0.71144,0.71086,0.71138,368000000.0
2006-07-24 16:45:00,0.71093,0.71143,0.71081,0.7111,628200000.0
2006-07-24 16:50:00,0.7112,0.71145,0.71046,0.71046,594800000.0
2006-07-24 16:55:00,0.71038,0.71128,0.7103,0.71077,439200000.0
2006-07-24 17:00:00,0.7111,0.7118,0.71039,0.71118,730000000.0
2006-07-24 17:05:00,0.7115,0.71158,0.71077,0.71091,490400000.0
2006-07-24 17:10:00,0.71115,0.71129,0.71068,0.71113,468800000.0
2006-07-24 17:15:00,0.71086,0.7112,0.71051,0.71111,507600000.0
2006-07-24 17:20:00,0.71101,0.71101,0.70976,0.71005,288400000.0
2006-07-24 17:25:00,0.70962,0.71042,0.70962,0.70972,412800000.0
2006-07-24 17:30:00,0.70987,0.71079,0.70969,0.71053,474000000.0
2006-07-24 17:35:00,0.7103,0.71084,0.71015,0.71053,814400000.0
2006-07-24 17:40:00,0.71011,0.71087,0.70997,0.71045,368400000.0
2006-07-24 17:45:00,0.71028,0.71095,0.70997,0.71062,655600000.0
2006-07-24 17:50:00,0.71104,0.71142,0.7103,0.71086,466200000.0
2006-07-24 17:55:00,0.71089,0.71089,0.71019,0.71063,473800000.0
2006-07-24 18:00:00,0.71067,0.71095,0.7103,0.71087,590600000.0
2006-07-24 18:05:00,0.71074,0.71119,0.71057,0.71111,985200000.0
2006-07-24 18:10:00,0.71084,0.71124,0.71062,0.71079,235600000.0
2006-07-24 18:15:00,0.71115,0.71142,0.71061,0.71081,345400000.0
2006-07-24 18:20:00,0.71069,0.71112,0.71032,0.71053,379200000.0
2006-07-24 18:25:00,0.71085,0.71122,0.71013,0.71105,167400000.0
2006-07-24 18:30:00,0.71105,0.71133,0.70825,0.71099,207400000.0
2006-07-24 18:35:00,0.7112,0.71201,0.71017,0.71186,294800000.0
2006-07-24 18:40:00,0.71151,0.71193,0.71124,0.71173,201000000.0
2006-07-24 18:45:00,0.71162,0.71175,0.71117,0.71146,115200000.0
2006-07-24 18:50:00,0.7117,0.71172,0.71071,0.71125,143400000.0
2006-07-24 18:55:00,0.71145,0.71145,0.71066,0.71117,144400000.0
2006-07-24 19:00:00,0.71118,0.71121,0.71062,0.71071,124800000.0
2006-07-24 19:05:00,0.71077,0.71105,0.71011,0.71045,508200000.0
2006-07-24 19:10:00,0.71012,0.7104,0.70977,0.71013,172800000.0
2006-07-24 19:15:00,0.70996,0.71048,0.7099,0.71,146000000.0
2006-07-24 19:20:00,0.71034,0.71065,0.70977,0.71008,190800000.0
2006-07-24 19:25:00,0.70978,0.71082,0.70978,0.7105,160000000.0
2006-07-24 19:30:00,0.71041,0.7107,0.71023,0.71057,22400000.0
2006-07-24 19:35:00,0.71052,0.71078,0.71019,0.71034,142400000.0
2006-07-24 19:40:00,0.71047,0.7108,0.71012,0.71058,86400000.0
2006-07-24 19:45:00,0.71054,0.71082,0.71023,0.71059,130600000.0
2006-07-24 19:50:00,0.71058,0.71085,0.71035,0.71078,105600000.0
2006-07-24 19:55:00,0.71025,0.71073,0.7097,0.7104,145600000.0
2006-07-24 20:00:00,0.71064,0.71104,0.70846,0.71041,178000000.0
2006-07-24 20:05:00,0.7102,0.71118,0.71001,0.71089,160000000.0
2006-07-24 20:10:00,0.71085,0.71138,0.7107,0.71126,180200000.0
2006-07-24 20:20:00,0.71087,0.71145,0.71087,0.71109,57600000.0
2006-07-24 20:25:00,0.71102,0.71168,0.71093,0.71123,110800000.0
2006-07-24 20:30:00,0.71129,0.71183,0.71102,0.71147,108800000.0
2006-07-24 20:35:00,0.71119,0.71184,0.71112,0.71136,104400000.0
2006-07-24 20:40:00,0.71125,0.71178,0.71088,0.71144,153600000.0
2006-07-24 20:45:00,0.71129,0.71185,0.71103,0.71134,119400000.0
2006-07-24 20:50:00,0.71161,0.71184,0.71127,0.71174,68800000.0
2006-07-24 20:55:00,0.71168,0.71175,0.71117,0.71175,115600000.0
2006-07-24 21:00:00,0.71139,0.71177,0.71112,0.71154,124800000.0
2006-07-24 21:05:00,0.71139,0.71167,0.71067,0.71085,187000000.0
2006-07-24 21:10:00,0.71109,0.71187,0.71098,0.71164,116800000.0
2006-07-24 21:15:00,0.71153,0.71183,0.71023,0.71115,92800000.0
2006-07-24 21:20:00,0.71128,0.7116,0.71119,0.71134,9600000.0
2006-07-24 21:35:00,0.7114,0.71175,0.71121,0.71152,49000000.0
2006-07-24 21:40:00,0.71139,0.71168,0.71118,0.71159,38800000.0
2006-07-24 21:45:00,0.71135,0.71165,0.71115,0.71137,70400000.0
2006-07-24 21:50:00,0.71152,0.71178,0.7111,0.71133,103400000.0
2006-07-24 21:55:00,0.71128,0.71184,0.70881,0.71128,72400000.0
2006-07-24 22:00:00,0.71122,0.71178,0.71122,0.71171,83600000.0
2006-07-24 22:05:00,0.71157,0.71196,0.71139,0.71157,96000000.0
2006-07-24 22:10:00,0.7114,0.71188,0.71121,0.7114,60800000.0
2006-07-24 22:15:00,0.71146,0.71189,0.70912,0.71186,174400000.0
2006-07-24 22:20:00,0.71183,0.71189,0.71126,0.71159,107200000.0
2006-07-24 22:25:00,0.71154,0.71188,0.71135,0.71184,24000000.0
2006-07-24 22:30:00,0.71162,0.71189,0.71126,0.71158,69800000.0
2006-07-24 22:35:00,0.71187,0.71187,0.71145,0.71187,44800000.0
2006-07-24 22:45:00,0.71141,0.71195,0.7114,0.71164,96000000.0
2006-07-24 22:50:00,0.7117,0.7117,0.7111,0.71162,62400000.0
2006-07-24 22:55:00,0.71144,0.71175,0.71122,0.71143,72400000.0
2006-07-24 23:25:00,0.71133,0.71165,0.70978,0.71058,69800000.0
2006-07-24 23:30:00,0.7109,0.7109,0.70926,0.70937,38400000.0
2006-07-24 23:35:00,0.70891,0.7096,0.70795,0.70864,86400000.0
2006-07-24 23:40:00,0.70903,0.70909,0.70795,0.70817,129000000.0
2006-07-24 23:45:00,0.70845,0.70885,0.70804,0.70854,196000000.0
2006-07-24 23:50:00,0.70896,0.70919,0.70817,0.70855,138400000.0
2006-07-24 23:55:00,0.70884,0.70911,0.70864,0.70911,33600000.0
2006-07-25 00:00:00,0.70903,0.70993,0.70888,0.70946,107200000.0
2006-07-25 00:05:00,0.70959,0.71012,0.7095,0.70955,124800000.0
2006-07-25 00:10:00,0.70972,0.71009,0.70942,0.70966,110800000.0
2006-07-25 00:15:00,0.70971,0.71005,0.7096,0.70979,33600000.0
2006-07-25 00:20:00,0.70979,0.70979,0.709,0.70928,86200000.0
2006-07-25 00:25:00,0.70939,0.70994,0.70914,0.70961,67200000.0
2006-07-25 00:30:00,0.7095,0.71028,0.70945,0.71022,130000000.0
2006-07-25 00:35:00,0.7101,0.71016,0.70944,0.71001,155200000.0
2006-07-25 00:40:00,0.70963,0.7105,0.70963,0.71012,80000000.0
2006-07-25 00:45:00,0.71007,0.71083,0.70972,0.7104,170000000.0
2006-07-25 00:50:00,0.71055,0.71082,0.71003,0.71043,128800000.0
2006-07-25 00:55:00,0.71027,0.71052,0.70996,0.71011,33600000.0
2006-07-25 01:00:00,0.71032,0.71065,0.71011,0.71065,38800000.0
2006-07-25 01:05:00,0.71045,0.711,0.70925,0.71096,130400000.0
2006-07-25 01:10:00,0.71053,0.71123,0.7105,0.71075,99200000.0
2006-07-25 01:15:00,0.71118,0.71149,0.71084,0.71121,108800000.0
2006-07-25 01:20:00,0.71134,0.71206,0.70978,0.71206,153600000.0
2006-07-25 01:25:00,0.71205,0.71205,0.71136,0.71171,90600000.0
2006-07-25 01:30:00,0.71086,0.71197,0.70993,0.71197,56000000.0
2006-07-25 01:35:00,0.71161,0.71214,0.71122,0.71158,98600000.0
2006-07-25 01:40:00,0.71173,0.71209,0.71146,0.71209,141800000.0
2006-07-25 01:45:00,0.71174,0.71205,0.71137,0.71157,135400000.0
2006-07-25 01:50:00,0.71151,0.7119,0.71129,0.71133,134400000.0
2006-07-25 01:55:00,0.71191,0.71196,0.71118,0.71146,143400000.0
2006-07-25 02:00:00,0.71122,0.71172,0.71117,0.7113,62400000.0
2006-07-25 02:05:00,0.71134,0.71166,0.71108,0.71141,67600000.0
2006-07-25 02:10:00,0.7118,0.71194,0.71138,0.71164,114000000.0
2006-07-25 02:15:00,0.71184,0.71203,0.71121,0.71127,162000000.0
2006-07-25 02:20:00,0.71158,0.71198,0.71106,0.71156,163000000.0
2006-07-25 02:25:00,0.7112,0.71163,0.70985,0.71145,151400000.0
2006-07-25 02:30:00,0.7109,0.71177,0.71072,0.71161,170000000.0
2006-07-25 02:35:00,0.71114,0.71163,0.711,0.71116,148800000.0
2006-07-25 02:40:00,0.71128,0.71223,0.70892,0.71189,153600000.0
2006-07-25 02:45:00,0.7122,0.7122,0.71127,0.71143,81000000.0
2006-07-25 02:50:00,0.71188,0.71231,0.71162,0.71203,72000000.0
2006-07-25 02:55:00,0.71184,0.71231,0.71152,0.71152,91200000.0
2006-07-25 03:00:00,0.71209,0.71242,0.71165,0.71242,172800000.0
2006-07-25 03:05:00,0.71215,0.71242,0.71184,0.71218,147600000.0
2006-07-25 03:10:00,0.71187,0.71241,0.7116,0.71199,141800000.0
2006-07-25 03:15:00,0.71176,0.71218,0.70999,0.71184,129600000.0
2006-07-25 03:20:00,0.71167,0.71203,0.71134,0.7117,128000000.0
2006-07-25 03:25:00,0.71169,0.71193,0.7112,0.71153,105000000.0
2006-07-25 03:30:00,0.71171,0.71194,0.70968,0.71142,105600000.0
2006-07-25 03:35:00,0.71157,0.71187,0.71129,0.71141,76800000.0
2006-07-25 03:40:00,0.71173,0.71226,0.71161,0.71177,124800000.0
2006-07-25 03:45:00,0.71171,0.71214,0.71138,0.71173,125200000.0
2006-07-25 03:50:00,0.71114,0.71226,0.70976,0.71201,153800000.0
2006-07-25 03:55:00,0.71211,0.71252,0.71182,0.71252,152400000.0
2006-07-25 04:00:00,0.71232,0.71291,0.71184,0.7126,106600000.0
2006-07-25 04:05:00,0.7126,0.71317,0.71194,0.71242,143800000.0
2006-07-25 04:10:00,0.71279,0.71287,0.71212,0.71249,124800000.0
2006-07-25 04:15:00,0.71239,0.71284,0.71177,0.71222,136400000.0
2006-07-25 04:20:00,0.71199,0.71248,0.7101,0.71181,155200000.0
2006-07-25 04:25:00,0.712,0.71249,0.71179,0.71207,120000000.0
2006-07-25 04:30:00,0.71197,0.71251,0.71187,0.71247,96400000.0
2006-07-25 04:35:00,0.712,0.71242,0.71188,0.7121,60800000.0
2006-07-25 04:40:00,0.71218,0.71266,0.71186,0.71215,144000000.0
2006-07-25 04:45:00,0.71252,0.71256,0.71164,0.7121,209600000.0
2006-07-25 04:50:00,0.71187,0.71234,0.71157,0.71181,137600000.0
2006-07-25 04:55:00,0.71205,0.71241,0.71172,0.71229,148200000.0
2006-07-25 05:00:00,0.71184,0.71238,0.71021,0.71187,106400000.0
2006-07-25 05:05:00,0.71212,0.71251,0.71202,0.71229,76800000.0
2006-07-25 05:10:00,0.71244,0.71249,0.71191,0.71198,105600000.0
2006-07-25 05:15:00,0.7122,0.71266,0.71197,0.71238,142400000.0
2006-07-25 05:20:00,0.71221,0.71277,0.7122,0.71245,65000000.0
2006-07-25 05:25:00,0.71257,0.71257,0.71195,0.71215,38400000.0
2006-07-25 05:30:00,0.71205,0.71271,0.71171,0.71264,170000000.0
2006-07-25 05:35:00,0.71241,0.71275,0.71178,0.71189,158400000.0
2006-07-25 05:40:00,0.71229,0.71274,0.71213,0.71241,105600000.0
2006-07-25 05:50:00,0.71271,0.71271,0.7121,0.7123,73600000.0
2006-07-25 05:55:00,0.71248,0.71265,0.71207,0.71259,137600000.0
2006-07-25 06:00:00,0.71221,0.71269,0.71216,0.71237,61800000.0
2006-07-25 06:05:00,0.71269,0.71282,0.71203,0.71252,129600000.0
2006-07-25 06:10:00,0.71246,0.71279,0.71217,0.71227,80000000.0
2006-07-25 06:15:00,0.71264,0.71313,0.71216,0.71238,193000000.0
2006-07-25 06:20:00,0.71249,0.71288,0.71227,0.71263,62400000.0
2006-07-25 06:25:00,0.71261,0.7129,0.71234,0.7124,119400000.0
2006-07-25 06:30:00,0.71242,0.71286,0.71171,0.71219,91600000.0
2006-07-25 06:35:00,0.7125,0.71292,0.71207,0.71207,108800000.0
2006-07-25 06:40:00,0.71212,0.71261,0.71187,0.71224,107600000.0
2006-07-25 06:45:00,0.71239,0.71257,0.71169,0.71171,129600000.0
2006-07-25 06:50:00,0.71183,0.71231,0.71166,0.71229,154600000.0
2006-07-25 06:55:00,0.71228,0.71244,0.71096,0.71199,157200000.0
2006-07-25 07:00:00,0.71213,0.71238,0.71161,0.71161,133200000.0
2006-07-25 07:05:00,0.71183,0.71221,0.71145,0.71217,109800000.0
2006-07-25 07:10:00,0.71194,0.71222,0.71178,0.71198,72000000.0
2006-07-25 07:15:00,0.71188,0.71227,0.71167,0.71196,134400000.0
2006-07-25 07:20:00,0.71188,0.71226,0.71164,0.7119,133800000.0
2006-07-25 07:25:00,0.71215,0.71225,0.71166,0.71173,120400000.0
2006-07-25 07:30:00,0.71187,0.71211,0.71145,0.71149,120400000.0
2006-07-25 07:35:00,0.71203,0.71215,0.71143,0.71177,93800000.0
2006-07-25 07:40:00,0.71182,0.71221,0.7115,0.71197,110200000.0
2006-07-25 07:45:00,0.71179,0.71225,0.71146,0.71193,142800000.0
2006-07-25 07:50:00,0.71214,0.71317,0.71078,0.7116,226000000.0
2006-07-25 07:55:00,0.71173,0.71212,0.7115,0.71205,181600000.0
2006-07-25 08:00:00,0.71166,0.71221,0.71141,0.71183,211200000.0
2006-07-25 08:05:00,0.71204,0.71238,0.71179,0.71214,72000000.0
2006-07-25 08:10:00,0.71164,0.71224,0.71146,0.71166,182200000.0
2006-07-25 08:15:00,0.71154,0.71213,0.71133,0.71193,160000000.0
2006-07-25 08:20:00,0.71198,0.71224,0.71001,0.71142,158600000.0
2006-07-25 08:25:00,0.71183,0.71211,0.71085,0.71151,178600000.0
2006-07-25 08:30:00,0.71149,0.71155,0.71061,0.71071,206400000.0
2006-07-25 08:35:00,0.7107,0.71127,0.71045,0.71099,152400000.0
2006-07-25 08:40:00,0.71082,0.71108,0.70996,0.71006,196800000.0
2006-07-25 08:45:00,0.71056,0.71144,0.71015,0.7112,169600000.0
2006-07-25 08:50:00,0.7112,0.71147,0.70841,0.71111,146000000.0
2006-07-25 08:55:00,0.71091,0.71186,0.70917,0.7113,167400000.0
2006-07-25 09:00:00,0.71097,0.71163,0.71061,0.71156,184400000.0
2006-07-25 09:05:00,0.71128,0.71171,0.71099,0.71132,158400000.0
2006-07-25 09:10:00,0.71119,0.71147,0.7107,0.71106,186600000.0
2006-07-25 09:15:00,0.71085,0.71178,0.70884,0.71177,200000000.0
2006-07-25 09:20:00,0.71159,0.71231,0.71131,0.71219,139000000.0
2006-07-25 09:25:00,0.71196,0.7122,0.71147,0.71169,181200000.0
2006-07-25 09:30:00,0.7117,0.7122,0.71139,0.71199,163600000.0
2006-07-25 09:35:00,0.71215,0.7122,0.71093,0.71174,134400000.0
2006-07-25 09:40:00,0.71182,0.71213,0.71004,0.71186,155200000.0
2006-07-25 09:45:00,0.71161,0.71205,0.71152,0.71177,81600000.0
2006-07-25 09:50:00,0.71188,0.71264,0.71166,0.71256,177600000.0
2006-07-25 09:55:00,0.71252,0.71317,0.71228,0.71305,197200000.0
2006-07-25 10:00:00,0.71274,0.71315,0.71222,0.71222,210600000.0
2006-07-25 10:05:00,0.71245,0.71392,0.71234,0.71324,218000000.0
2006-07-25 10:10:00,0.71335,0.71394,0.71286,0.71357,167400000.0
2006-07-25 10:15:00,0.71342,0.71407,0.71313,0.71366,192000000.0
2006-07-25 10:20:00,0.71383,0.71409,0.71244,0.71381,161400000.0
2006-07-25 10:25:00,0.71341,0.71408,0.71341,0.71372,187600000.0
2006-07-25 10:30:00,0.71371,0.71413,0.71306,0.71382,211200000.0
2006-07-25 10:35:00,0.71388,0.71495,0.71365,0.71414,191400000.0
2006-07-25 10:40:00,0.71444,0.71444,0.71344,0.71391,120400000.0
2006-07-25 10:45:00,0.71363,0.71405,0.71296,0.71351,168000000.0
2006-07-25 10:50:00,0.71328,0.71408,0.71304,0.71401,202000000.0
2006-07-25 10:55:00,0.71372,0.71449,0.71351,0.71441,147000000.0
2006-07-25 11:00:00,0.71404,0.71466,0.71376,0.71411,163600000.0
2006-07-25 11:05:00,0.71447,0.71487,0.7132,0.71451,198200000.0
2006-07-25 11:10:00,0.71453,0.7147,0.71403,0.71451,206200000.0
2006-07-25 11:15:00,0.71463,0.71471,0.71402,0.71442,128400000.0
2006-07-25 11:20:00,0.71427,0.71511,0.71407,0.71483,158400000.0
2006-07-25 11:25:00,0.7149,0.71515,0.71423,0.7145,124800000.0
2006-07-25 11:30:00,0.71448,0.71487,0.71403,0.71462,126800000.0
2006-07-25 11:35:00,0.71436,0.71463,0.71327,0.71353,120000000.0
2006-07-25 11:40:00,0.71351,0.71409,0.71288,0.71344,138600000.0
2006-07-25 11:45:00,0.71382,0.71447,0.71336,0.71418,196800000.0
2006-07-25 11:50:00,0.71426,0.71453,0.71338,0.71415,162000000.0
2006-07-25 11:55:00,0.71426,0.71426,0.71334,0.71383,144800000.0
2006-07-25 12:00:00,0.71353,0.71375,0.71321,0.71346,100800000.0
2006-07-25 12:05:00,0.71308,0.71354,0.71261,0.71301,196800000.0
2006-07-25 12:10:00,0.71281,0.71327,0.71248,0.71268,221600000.0
2006-07-25 12:15:00,0.71273,0.71317,0.71243,0.71269,186400000.0
2006-07-25 12:20:00,0.71292,0.71356,0.71023,0.7122,197800000.0
2006-07-25 12:25:00,0.71293,0.71361,0.71109,0.71336,182400000.0
2006-07-25 12:30:00,0.71325,0.7137,0.71299,0.71338,148800000.0
2006-07-25 12:35:00,0.71348,0.71371,0.71315,0.71368,120000000.0
2006-07-25 12:40:00,0.71349,0.71374,0.71308,0.71339,96000000.0
2006-07-25 12:45:00,0.71354,0.71366,0.71302,0.71334,163000000.0
2006-07-25 12:50:00,0.7134,0.7141,0.71309,0.71383,163200000.0
2006-07-25 12:55:00,0.71358,0.7139,0.7126,0.71333,177600000.0
2006-07-25 13:00:00,0.7134,0.71369,0.71251,0.71279,182400000.0
2006-07-25 13:05:00,0.71293,0.71341,0.71257,0.71278,219600000.0
2006-07-25 13:10:00,0.71307,0.7136,0.71269,0.71305,195200000.0
2006-07-25 13:15:00,0.7136,0.7136,0.71274,0.71303,205800000.0
2006-07-25 13:20:00,0.71293,0.71318,0.71237,0.71302,148800000.0
2006-07-25 13:25:00,0.71277,0.71324,0.71252,0.71273,186000000.0
2006-07-25 13:30:00,0.71274,0.7134,0.71242,0.713,192000000.0
2006-07-25 13:35:00,0.71318,0.71345,0.7127,0.71294,133800000.0
2006-07-25 13:40:00,0.71294,0.71326,0.71248,0.71309,163200000.0
2006-07-25 13:45:00,0.71292,0.7136,0.71263,0.71293,360000000.0
2006-07-25 13:50:00,0.71323,0.71405,0.71088,0.7132,292200000.0
2006-07-25 13:55:00,0.7137,0.7137,0.71276,0.71338,202000000.0
2006-07-25 14:00:00,0.71282,0.71334,0.71258,0.7128,262800000.0
2006-07-25 14:05:00,0.71317,0.71322,0.7124,0.71289,244800000.0
2006-07-25 14:10:00,0.71284,0.71359,0.71264,0.71345,244800000.0
2006-07-25 14:15:00,0.71355,0.71402,0.71305,0.71342,263400000.0
2006-07-25 14:20:00,0.71347,0.71423,0.71331,0.71409,290000000.0
2006-07-25 14:25:00,0.71407,0.71458,0.71362,0.71406,567000000.0
2006-07-25 14:30:00,0.71442,0.71482,0.71387,0.71452,270800000.0
2006-07-25 14:35:00,0.7148,0.71481,0.71409,0.71439,382400000.0
2006-07-25 14:40:00,0.71474,0.71483,0.71417,0.71468,466000000.0
2006-07-25 14:45:00,0.71453,0.71479,0.71404,0.71465,120000000.0
2006-07-25 14:50:00,0.71412,0.71468,0.71412,0.71464,172200000.0
2006-07-25 14:55:00,0.71466,0.7148,0.71407,0.71411,263800000.0
2006-07-25 15:00:00,0.7143,0.71457,0.71341,0.71378,325800000.0
2006-07-25 15:05:00,0.71376,0.71376,0.71231,0.71327,174400000.0
2006-07-25 15:10:00,0.713,0.71438,0.713,0.71404,450400000.0
2006-07-25 15:15:00,0.71392,0.71419,0.71163,0.71357,232200000.0
2006-07-25 15:20:00,0.71314,0.71372,0.71291,0.71309,342400000.0
2006-07-25 15:25:00,0.71319,0.71355,0.7114,0.71302,334800000.0
2006-07-25 15:30:00,0.7122,0.71353,0.70973,0.71328,409600000.0
2006-07-25 15:35:00,0.71312,0.71377,0.7131,0.7137,432000000.0
2006-07-25 15:40:00,0.7131,0.71351,0.71289,0.71296,188200000.0
2006-07-25 15:45:00,0.71325,0.71376,0.71306,0.71317,248800000.0
2006-07-25 15:50:00,0.71324,0.71372,0.7131,0.71372,201400000.0
2006-07-25 15:55:00,0.71362,0.71388,0.71135,0.71148,235200000.0
2006-07-25 16:00:00,0.71158,0.71455,0.71146,0.71448,493800000.0
2006-07-25 16:05:00,0.7144,0.71469,0.7135,0.71411,565600000.0
2006-07-25 16:10:00,0.7136,0.71441,0.71262,0.7143,427600000.0
2006-07-25 16:15:00,0.71404,0.71441,0.7135,0.714,397600000.0
2006-07-25 16:20:00,0.71407,0.71444,0.71365,0.71412,227000000.0
2006-07-25 16:25:00,0.71435,0.71435,0.71336,0.71355,288400000.0
2006-07-25 16:30:00,0.71336,0.71388,0.71308,0.71338,743200000.0
2006-07-25 16:35:00,0.7137,0.71403,0.71341,0.71377,547800000.0
2006-07-25 16:40:00,0.71361,0.71398,0.71317,0.71328,407800000.0
2006-07-25 16:45:00,0.71356,0.71394,0.7132,0.71366,775600000.0
2006-07-25 16:50:00,0.71339,0.71394,0.71317,0.71394,480600000.0
2006-07-25 16:55:00,0.71319,0.71414,0.71319,0.71383,610000000.0
2006-07-25 17:00:00,0.71408,0.71467,0.71373,0.71392,700800000.0
2006-07-25 17:05:00,0.71385,0.71478,0.71366,0.71451,489000000.0
2006-07-25 17:10:00,0.71471,0.71471,0.71386,0.71454,541800000.0
2006-07-25 17:15:00,0.71463,0.71475,0.71398,0.71466,509200000.0
2006-07-25 17:20:00,0.71434,0.71503,0.71415,0.71469,285200000.0
2006-07-25 17:25:00,0.71408,0.71458,0.71294,0.71299,412600000.0
2006-07-25 17:30:00,0.71308,0.71339,0.71224,0.71246,481800000.0
2006-07-25 17:35:00,0.71238,0.71294,0.71206,0.71291,648400000.0
2006-07-25 17:40:00,0.71277,0.71309,0.71217,0.71292,340600000.0
2006-07-25 17:45:00,0.71246,0.71289,0.71224,0.71272,639400000.0
2006-07-25 17:50:00,0.71239,0.71297,0.71213,0.71255,480800000.0
2006-07-25 17:55:00,0.71253,0.71253,0.71149,0.71163,737200000.0
2006-07-25 18:00:00,0.71198,0.71232,0.71125,0.71203,585600000.0
2006-07-25 18:05:00,0.71207,0.71291,0.71165,0.71233,981400000.0
2006-07-25 18:10:00,0.71223,0.71275,0.71201,0.71223,283200000.0
2006-07-25 18:15:00,0.71244,0.71288,0.71201,0.71275,320400000.0
2006-07-25 18:20:00,0.71251,0.71314,0.71212,0.71285,471000000.0
2006-07-25 18:25:00,0.71319,0.71343,0.71268,0.71321,303200000.0
2006-07-25 18:30:00,0.71315,0.71315,0.71221,0.71245,216000000.0
2006-07-25 18:35:00,0.71228,0.71312,0.71127,0.71265,298400000.0
2006-07-25 18:40:00,0.71283,0.71289,0.71218,0.71241,168400000.0
2006-07-25 18:45:00,0.71231,0.71262,0.71113,0.71236,321400000.0
2006-07-25 18:50:00,0.71249,0.71314,0.71213,0.71253,216000000.0
2006-07-25 18:55:00,0.71298,0.71298,0.71219,0.71278,124600000.0
2006-07-25 19:00:00,0.71269,0.71294,0.71226,0.71276,158200000.0
2006-07-25 19:05:00,0.71247,0.7128,0.71222,0.71253,301200000.0
2006-07-25 19:10:00,0.71233,0.71293,0.71223,0.71279,244000000.0
2006-07-25 19:15:00,0.7122,0.71288,0.71197,0.71212,132800000.0
2006-07-25 19:20:00,0.71221,0.71222,0.71155,0.71221,157600000.0
2006-07-25 19:25:00,0.71191,0.71228,0.71156,0.71213,121600000.0
2006-07-25 19:30:00,0.71182,0.71215,0.71111,0.71167,192000000.0
2006-07-25 19:35:00,0.71144,0.71176,0.71088,0.71146,172800000.0
2006-07-25 19:40:00,0.71178,0.71181,0.71105,0.71152,203200000.0
2006-07-25 19:45:00,0.71108,0.71163,0.71073,0.71102,176000000.0
2006-07-25 19:50:00,0.71079,0.71141,0.71073,0.71097,144000000.0
2006-07-25 19:55:00,0.71103,0.71144,0.71073,0.71124,185000000.0
2006-07-25 20:00:00,0.7108,0.71133,0.70908,0.71132,178400000.0
2006-07-25 20:05:00,0.71125,0.71125,0.71059,0.71065,100800000.0
2006-07-25 20:10:00,0.71104,0.71146,0.71082,0.71146,111200000.0
2006-07-25 20:15:00,0.71112,0.71175,0.71075,0.71147,194000000.0
2006-07-25 20:20:00,0.71127,0.71165,0.70914,0.71125,72000000.0
2006-07-25 20:25:00,0.71127,0.71151,0.71073,0.71092,179000000.0
2006-07-25 20:30:00,0.71132,0.71148,0.71082,0.71116,156200000.0
2006-07-25 20:35:00,0.71108,0.7116,0.71108,0.71147,37200000.0
2006-07-25 20:40:00,0.71149,0.71149,0.71083,0.71126,76800000.0
2006-07-25 20:45:00,0.71105,0.71105,0.71019,0.71088,139200000.0
2006-07-25 20:50:00,0.71048,0.71093,0.71032,0.71035,96000000.0
2006-07-25 20:55:00,0.71071,0.71136,0.71054,0.71101,137600000.0
2006-07-25 21:00:00,0.71088,0.71123,0.71064,0.71116,105600000.0
2006-07-25 21:05:00,0.71092,0.71117,0.71072,0.71084,48000000.0
2006-07-25 21:10:00,0.71116,0.71122,0.71062,0.71103,70400000.0
2006-07-25 21:20:00,0.71096,0.71115,0.7106,0.71085,57600000.0
2006-07-25 21:25:00,0.71111,0.71119,0.71063,0.71075,121600000.0
2006-07-25 21:30:00,0.71111,0.71111,0.71063,0.71111,54400000.0
2006-07-25 21:35:00,0.71102,0.71138,0.71074,0.71082,113600000.0
2006-07-25 21:40:00,0.71071,0.71117,0.70918,0.71095,67200000.0
2006-07-25 21:45:00,0.71089,0.71116,0.71053,0.71116,127200000.0
2006-07-25 21:50:00,0.71078,0.71114,0.71003,0.71023,161600000.0
2006-07-25 21:55:00,0.71007,0.71083,0.7079,0.71062,169600000.0
2006-07-25 22:05:00,0.71073,0.71087,0.71019,0.71059,100800000.0
2006-07-25 22:10:00,0.71078,0.71086,0.71037,0.71037,30400000.0
2006-07-25 22:15:00,0.7104,0.71092,0.70734,0.70734,140800000.0
2006-07-25 22:20:00,0.71077,0.71107,0.7104,0.71075,103200000.0
2006-07-25 22:25:00,0.71112,0.71118,0.71055,0.71066,118400000.0
2006-07-25 22:30:00,0.71087,0.7113,0.71051,0.71101,124200000.0
2006-07-25 22:35:00,0.71092,0.71139,0.71083,0.71132,140200000.0
2006-07-25 22:40:00,0.71124,0.71124,0.71063,0.71086,144000000.0
2006-07-25 22:45:00,0.71087,0.71129,0.71066,0.71129,104400000.0
2006-07-25 22:50:00,0.71092,0.71127,0.71053,0.71053,164800000.0
2006-07-25 22:55:00,0.71109,0.71121,0.71044,0.71089,149800000.0
2006-07-25 23:25:00,0.71089,0.71089,0.71005,0.71064,115200000.0
2006-07-25 23:30:00,0.71037,0.71067,0.71018,0.71042,28800000.0
2006-07-25 23:35:00,0.71054,0.71065,0.70859,0.71065,115000000.0
2006-07-25 23:40:00,0.71048,0.71077,0.71013,0.71073,176000000.0
2006-07-25 23:45:00,0.71045,0.71081,0.71019,0.71039,149200000.0
2006-07-25 23:50:00,0.71035,0.71067,0.70994,0.71035,96000000.0
2006-07-25 23:55:00,0.71052,0.71061,0.71005,0.71025,64000000.0
2006-07-26 00:00:00,0.71018,0.71042,0.7096,0.70984,152400000.0
2006-07-26 00:05:00,0.71004,0.71034,0.70971,0.71001,124200000.0
2006-07-26 00:10:00,0.71028,0.71054,0.70995,0.71017,96000000.0
2006-07-26 00:15:00,0.71011,0.71061,0.70992,0.71017,100800000.0
2006-07-26 00:20:00,0.71035,0.71073,0.71016,0.71061,57600000.0
2006-07-26 00:25:00,0.71009,0.71059,0.70953,0.70988,176000000.0
2006-07-26 00:30:00,0.70986,0.71055,0.70984,0.71022,125200000.0
2006-07-26 00:35:00,0.71004,0.71046,0.70968,0.70991,90600000.0
2006-07-26 00:40:00,0.70962,0.71017,0.70899,0.70908,134400000.0
2006-07-26 00:45:00,0.71018,0.71205,0.70984,0.71152,188800000.0
2006-07-26 00:50:00,0.71168,0.71227,0.71148,0.7118,124800000.0
2006-07-26 00:55:00,0.71202,0.71355,0.71151,0.71355,134400000.0
2006-07-26 01:00:00,0.71362,0.71362,0.71196,0.71231,153600000.0
2006-07-26 01:05:00,0.71203,0.71277,0.71072,0.71235,235200000.0
2006-07-26 01:10:00,0.71243,0.71243,0.71193,0.7121,76800000.0
2006-07-26 01:15:00,0.71231,0.71237,0.71144,0.71166,175400000.0
2006-07-26 01:20:00,0.712,0.71218,0.70915,0.71183,190800000.0
2006-07-26 01:25:00,0.71198,0.71235,0.71169,0.71233,154000000.0
2006-07-26 01:35:00,0.71225,0.7125,0.71149,0.71201,95400000.0
2006-07-26 01:40:00,0.71212,0.71242,0.7119,0.71237,91200000.0
2006-07-26 01:45:00,0.71227,0.71272,0.71168,0.71219,142800000.0
2006-07-26 01:50:00,0.71187,0.71238,0.71174,0.71174,89600000.0
2006-07-26 01:55:00,0.71232,0.71233,0.71174,0.71209,96000000.0
2006-07-26 02:00:00,0.71242,0.7126,0.71202,0.71231,67600000.0
2006-07-26 02:05:00,0.71234,0.71263,0.71184,0.71231,158800000.0
2006-07-26 02:10:00,0.71229,0.71261,0.71207,0.71208,106000000.0
2006-07-26 02:15:00,0.71212,0.71244,0.71176,0.71241,57600000.0
2006-07-26 02:20:00,0.71195,0.7123,0.71164,0.7117,72000000.0
2006-07-26 02:25:00,0.71187,0.71261,0.71037,0.7119,84800000.0
2006-07-26 02:30:00,0.71207,0.71244,0.71182,0.71206,122000000.0
2006-07-26 02:35:00,0.71212,0.71258,0.71184,0.71205,147200000.0
2006-07-26 02:40:00,0.71202,0.7121,0.70885,0.70985,33600000.0
2006-07-26 02:45:00,0.71192,0.7123,0.71174,0.71188,25600000.0
2006-07-26 02:50:00,0.71212,0.71224,0.71162,0.71215,139000000.0
2006-07-26 02:55:00,0.71224,0.71234,0.71177,0.7121,66600000.0
2006-07-26 03:00:00,0.71224,0.71233,0.71185,0.71185,33600000.0
2006-07-26 03:05:00,0.71231,0.71247,0.71125,0.71143,177000000.0
2006-07-26 03:10:00,0.71109,0.71179,0.71086,0.71121,181800000.0
2006-07-26 03:15:00,0.71075,0.7114,0.709,0.71096,137600000.0
2006-07-26 03:20:00,0.71103,0.71145,0.7107,0.711,169400000.0
2006-07-26 03:25:00,0.71119,0.71144,0.7105,0.71074,144000000.0
2006-07-26 03:30:00,0.71104,0.71192,0.70972,0.71114,158400000.0
2006-07-26 03:35:00,0.71145,0.71152,0.71086,0.71096,180400000.0
2006-07-26 03:40:00,0.71106,0.71158,0.71082,0.71094,169600000.0
2006-07-26 03:45:00,0.71158,0.71168,0.71024,0.71145,137000000.0
2006-07-26 03:50:00,0.71144,0.71216,0.70976,0.71173,188600000.0
2006-07-26 03:55:00,0.71154,0.71175,0.711,0.71149,254200000.0
2006-07-26 04:00:00,0.71117,0.71177,0.71094,0.71118,126800000.0
2006-07-26 04:05:00,0.7111,0.71149,0.71039,0.71129,128000000.0
2006-07-26 04:10:00,0.711,0.71165,0.711,0.71133,105600000.0
2006-07-26 04:15:00,0.7117,0.71193,0.71132,0.7114,150800000.0
2006-07-26 04:20:00,0.71151,0.71176,0.70942,0.71128,146400000.0
2006-07-26 04:25:00,0.71164,0.71179,0.71102,0.71169,125200000.0
2006-07-26 04:30:00,0.71146,0.71169,0.71123,0.7114,24000000.0
2006-07-26 04:35:00,0.71123,0.71192,0.71123,0.71192,100200000.0
2006-07-26 04:40:00,0.71176,0.71207,0.71129,0.7116,110400000.0
2006-07-26 04:45:00,0.71208,0.71225,0.71165,0.712,85800000.0
2006-07-26 04:50:00,0.71192,0.71237,0.71158,0.71188,167800000.0
2006-07-26 04:55:00,0.71198,0.71229,0.71159,0.71171,153600000.0
2006-07-26 05:00:00,0.71167,0.71209,0.70992,0.71161,96000000.0
2006-07-26 05:05:00,0.71162,0.71195,0.71124,0.71147,107200000.0
2006-07-26 05:10:00,0.71146,0.71188,0.71128,0.71145,53200000.0
2006-07-26 05:15:00,0.71128,0.71162,0.71107,0.71162,91200000.0
2006-07-26 05:20:00,0.71164,0.71169,0.71104,0.71133,89000000.0
2006-07-26 05:25:00,0.7114,0.71165,0.71097,0.71165,112000000.0
2006-07-26 05:30:00,0.71134,0.7117,0.71091,0.71138,72000000.0
2006-07-26 05:35:00,0.71167,0.71179,0.71124,0.71167,129600000.0
2006-07-26 05:40:00,0.7116,0.71202,0.70889,0.71193,99200000.0
2006-07-26 05:45:00,0.71162,0.71203,0.71135,0.71167,129600000.0
2006-07-26 05:50:00,0.71143,0.7119,0.71143,0.7118,96000000.0
2006-07-26 05:55:00,0.71127,0.7117,0.71064,0.71097,172200000.0
2006-07-26 06:00:00,0.71081,0.71098,0.71014,0.71051,129600000.0
2006-07-26 06:05:00,0.71061,0.71087,0.71033,0.71033,72000000.0
2006-07-26 06:10:00,0.71089,0.71132,0.71045,0.71107,92800000.0
2006-07-26 06:20:00,0.71083,0.71124,0.71077,0.71094,36800000.0
2006-07-26 06:25:00,0.71074,0.71114,0.71069,0.71077,35200000.0
2006-07-26 06:30:00,0.71075,0.71113,0.71046,0.71113,33600000.0
2006-07-26 06:40:00,0.71114,0.71118,0.71067,0.71091,57600000.0
2006-07-26 06:50:00,0.71086,0.71128,0.71064,0.71119,86400000.0
2006-07-26 06:55:00,0.71074,0.71129,0.71056,0.71077,86800000.0
2006-07-26 07:00:00,0.71113,0.71117,0.71071,0.71071,33600000.0
2006-07-26 07:05:00,0.71082,0.71141,0.71067,0.7109,134800000.0
2006-07-26 07:10:00,0.71117,0.71117,0.71057,0.71057,76800000.0
2006-07-26 07:15:00,0.71085,0.711,0.71036,0.71056,145000000.0
2006-07-26 07:20:00,0.71077,0.71086,0.71026,0.71051,91200000.0
2006-07-26 07:25:00,0.71055,0.71083,0.70995,0.71017,160000000.0
2006-07-26 07:30:00,0.71012,0.71088,0.70999,0.71076,159400000.0
2006-07-26 07:35:00,0.71063,0.71104,0.71042,0.71079,59200000.0
2006-07-26 07:40:00,0.71101,0.71109,0.71056,0.71057,25600000.0
2006-07-26 07:45:00,0.71078,0.71106,0.71039,0.71083,110400000.0
2006-07-26 07:50:00,0.71061,0.7109,0.70893,0.7107,191400000.0
2006-07-26 07:55:00,0.71045,0.71052,0.70957,0.7099,181800000.0
2006-07-26 08:00:00,0.71015,0.71024,0.70886,0.70886,172800000.0
2006-07-26 08:05:00,0.70925,0.7095,0.70834,0.7093,163200000.0
2006-07-26 08:10:00,0.70896,0.70939,0.7087,0.70879,120400000.0
2006-07-26 08:15:00,0.70903,0.71017,0.70857,0.70953,178600000.0
2006-07-26 08:20:00,0.71024,0.71061,0.70817,0.70961,211200000.0
2006-07-26 08:25:00,0.70983,0.71021,0.70936,0.7095,134400000.0
2006-07-26 08:30:00,0.70984,0.71029,0.70939,0.7095,203200000.0
2006-07-26 08:35:00,0.70997,0.71021,0.70946,0.70996,192400000.0
2006-07-26 08:40:00,0.71022,0.71046,0.70974,0.7103,197200000.0
2006-07-26 08:45:00,0.70966,0.71043,0.70966,0.7103,138600000.0
2006-07-26 08:50:00,0.70966,0.71062,0.7086,0.70958,139600000.0
2006-07-26 08:55:00,0.70947,0.70977,0.70688,0.70947,172600000.0
2006-07-26 09:00:00,0.70928,0.70974,0.70887,0.70938,200400000.0
2006-07-26 09:05:00,0.70967,0.71009,0.70945,0.71009,48000000.0
2006-07-26 09:10:00,0.70992,0.71059,0.70965,0.71047,187200000.0
2006-07-26 09:15:00,0.71015,0.71042,0.70908,0.70947,186800000.0
2006-07-26 09:20:00,0.70932,0.70994,0.70874,0.7099,173200000.0
2006-07-26 09:25:00,0.70952,0.70994,0.7092,0.70958,149200000.0
2006-07-26 09:30:00,0.70976,0.71009,0.70924,0.71,163600000.0
2006-07-26 09:35:00,0.70961,0.70992,0.70882,0.70922,171600000.0
2006-07-26 09:40:00,0.70922,0.70969,0.70721,0.70935,211600000.0
2006-07-26 09:45:00,0.70911,0.71003,0.7091,0.7097,161600000.0
2006-07-26 09:50:00,0.7096,0.71014,0.70933,0.70933,139200000.0
2006-07-26 09:55:00,0.70951,0.71042,0.70934,0.70994,197200000.0
2006-07-26 10:00:00,0.70992,0.71151,0.70992,0.71105,210000000.0
2006-07-26 10:05:00,0.71131,0.71131,0.7102,0.71048,221800000.0
2006-07-26 10:10:00,0.71113,0.71183,0.71064,0.71138,205800000.0
2006-07-26 10:15:00,0.71141,0.71205,0.71134,0.71178,191400000.0
2006-07-26 10:20:00,0.71184,0.71226,0.71002,0.71226,201000000.0
2006-07-26 10:25:00,0.71214,0.71215,0.71143,0.71165,99200000.0
2006-07-26 10:30:00,0.71165,0.71189,0.71053,0.71143,210000000.0
2006-07-26 10:35:00,0.71142,0.7122,0.71113,0.71201,192000000.0
2006-07-26 10:40:00,0.71219,0.7125,0.71164,0.71207,205000000.0
2006-07-26 10:45:00,0.71204,0.71226,0.71054,0.71081,206400000.0
2006-07-26 10:50:00,0.71053,0.71163,0.71044,0.71153,163200000.0
2006-07-26 10:55:00,0.71139,0.7115,0.71081,0.7114,201600000.0
2006-07-26 11:00:00,0.71111,0.71146,0.71056,0.71107,196200000.0
2006-07-26 11:05:00,0.71073,0.71109,0.71041,0.71065,148800000.0
2006-07-26 11:10:00,0.71063,0.71114,0.71037,0.71069,206800000.0
2006-07-26 11:15:00,0.71114,0.71138,0.71063,0.71138,158400000.0
2006-07-26 11:20:00,0.71137,0.71138,0.70994,0.70999,196800000.0
2006-07-26 11:25:00,0.7107,0.71077,0.71005,0.71032,155200000.0
2006-07-26 11:30:00,0.71061,0.71088,0.70955,0.71008,195200000.0
2006-07-26 11:35:00,0.70998,0.71028,0.70856,0.70898,192800000.0
2006-07-26 11:40:00,0.70955,0.70988,0.70894,0.70949,145600000.0
2006-07-26 11:45:00,0.70934,0.71002,0.70878,0.70953,196800000.0
2006-07-26 11:50:00,0.70958,0.71018,0.70742,0.70974,211400000.0
2006-07-26 11:55:00,0.71005,0.71039,0.70946,0.7101,177000000.0
2006-07-26 12:00:00,0.70927,0.71024,0.70801,0.70982,187200000.0
2006-07-26 12:05:00,0.70992,0.71012,0.7094,0.71006,157800000.0
2006-07-26 12:10:00,0.70988,0.71026,0.70953,0.71012,186600000.0
2006-07-26 12:15:00,0.71005,0.71031,0.70954,0.71001,220800000.0
2006-07-26 12:20:00,0.7102,0.71028,0.70966,0.71023,150800000.0
2006-07-26 12:25:00,0.71,0.71122,0.70856,0.71057,182400000.0
2006-07-26 12:30:00,0.71112,0.71215,0.71049,0.71215,186000000.0
2006-07-26 12:35:00,0.71204,0.71214,0.71135,0.71153,209600000.0
2006-07-26 12:40:00,0.71172,0.71197,0.71121,0.71151,182800000.0
2006-07-26 12:45:00,0.71168,0.71189,0.71084,0.71101,196800000.0
2006-07-26 12:50:00,0.71093,0.71182,0.71071,0.71114,210600000.0
2006-07-26 12:55:00,0.71137,0.712,0.71125,0.71166,139600000.0
2006-07-26 13:00:00,0.71153,0.71195,0.71045,0.71096,149000000.0
2006-07-26 13:05:00,0.71127,0.71153,0.71026,0.71096,182400000.0
2006-07-26 13:10:00,0.71072,0.71124,0.71043,0.71124,147200000.0
2006-07-26 13:15:00,0.71092,0.71131,0.71069,0.71098,78800000.0
2006-07-26 13:20:00,0.71122,0.71122,0.71047,0.71085,109800000.0
2006-07-26 13:25:00,0.71088,0.71101,0.71042,0.71059,102400000.0
2006-07-26 13:30:00,0.71095,0.71115,0.71014,0.71115,191800000.0
2006-07-26 13:35:00,0.71095,0.71119,0.71018,0.71044,159200000.0
2006-07-26 13:40:00,0.71061,0.71063,0.70971,0.71021,172800000.0
2006-07-26 13:45:00,0.70999,0.71056,0.70944,0.71034,390000000.0
2006-07-26 13:50:00,0.7104,0.71072,0.70778,0.71002,293000000.0
2006-07-26 13:55:00,0.71032,0.71048,0.70987,0.71007,154000000.0
2006-07-26 14:00:00,0.70998,0.71028,0.70929,0.70942,259600000.0
2006-07-26 14:05:00,0.70944,0.70979,0.70903,0.70952,244800000.0
2006-07-26 14:10:00,0.70947,0.70986,0.70897,0.70974,240000000.0
2006-07-26 14:15:00,0.70958,0.70995,0.70919,0.70919,225600000.0
2006-07-26 14:20:00,0.71,0.71019,0.70943,0.70972,290000000.0
2006-07-26 14:25:00,0.70995,0.71065,0.70983,0.71037,334200000.0
2006-07-26 14:30:00,0.71044,0.71076,0.71006,0.71072,263400000.0
2006-07-26 14:35:00,0.71075,0.71094,0.70991,0.7104,369400000.0
2006-07-26 14:40:00,0.71024,0.71068,0.70986,0.71043,484600000.0
2006-07-26 14:45:00,0.71068,0.71073,0.71002,0.71036,298000000.0
2006-07-26 14:50:00,0.71037,0.71063,0.71006,0.71024,267600000.0
2006-07-26 14:55:00,0.71009,0.71048,0.70962,0.71003,263400000.0
2006-07-26 15:00:00,0.70985,0.7105,0.70956,0.71041,326200000.0
2006-07-26 15:05:00,0.71035,0.71041,0.70978,0.70999,235200000.0
2006-07-26 15:10:00,0.71014,0.71052,0.7097,0.71003,364200000.0
2006-07-26 15:15:00,0.71015,0.71071,0.70832,0.71049,242600000.0
2006-07-26 15:20:00,0.71025,0.71074,0.71012,0.7103,342800000.0
2006-07-26 15:25:00,0.71031,0.71088,0.70879,0.71078,413600000.0
2006-07-26 15:30:00,0.70979,0.71149,0.70771,0.71022,247800000.0
2006-07-26 15:35:00,0.71046,0.71071,0.71007,0.71013,350600000.0
2006-07-26 15:40:00,0.7101,0.71055,0.70959,0.70978,256000000.0
2006-07-26 15:45:00,0.70952,0.71029,0.70945,0.70978,277000000.0
2006-07-26 15:50:00,0.71003,0.71031,0.70951,0.71011,277800000.0
2006-07-26 15:55:00,0.70993,0.71057,0.70963,0.71009,273600000.0
2006-07-26 16:00:00,0.71044,0.71082,0.71008,0.71054,494000000.0
2006-07-26 16:05:00,0.7106,0.71098,0.71019,0.71075,567200000.0
2006-07-26 16:10:00,0.71046,0.71107,0.70939,0.71074,426000000.0
2006-07-26 16:15:00,0.71089,0.7109,0.71011,0.71084,398800000.0
2006-07-26 16:20:00,0.71061,0.71092,0.71023,0.71075,416000000.0
2006-07-26 16:25:00,0.71046,0.71075,0.71017,0.71041,110800000.0
2006-07-26 16:30:00,0.71055,0.71166,0.71041,0.71111,744200000.0
2006-07-26 16:35:00,0.71143,0.71177,0.71108,0.71149,346000000.0
2006-07-26 16:40:00,0.71117,0.71215,0.71087,0.71215,407400000.0
2006-07-26 16:45:00,0.7122,0.71238,0.71165,0.71181,542200000.0
2006-07-26 16:50:00,0.7119,0.71217,0.71123,0.71179,592400000.0
2006-07-26 16:55:00,0.71223,0.7128,0.71137,0.71165,608400000.0
2006-07-26 17:00:00,0.7116,0.71176,0.71095,0.71112,703200000.0
2006-07-26 17:05:00,0.71123,0.71179,0.71105,0.71179,374800000.0
2006-07-26 17:10:00,0.7121,0.71236,0.71132,0.71155,542000000.0
2006-07-26 17:15:00,0.71175,0.7122,0.71154,0.71188,470000000.0
2006-07-26 17:20:00,0.712,0.712,0.71122,0.71126,288000000.0
2006-07-26 17:25:00,0.71147,0.71186,0.71102,0.71134,307000000.0
2006-07-26 17:30:00,0.71137,0.71145,0.71059,0.71112,461200000.0
2006-07-26 17:35:00,0.71086,0.7114,0.71068,0.71119,815000000.0
2006-07-26 17:40:00,0.71116,0.71148,0.71042,0.71086,331000000.0
2006-07-26 17:45:00,0.71068,0.71115,0.71041,0.71041,642600000.0
2006-07-26 17:50:00,0.71064,0.711,0.71043,0.71068,270400000.0
2006-07-26 17:55:00,0.71068,0.71092,0.71,0.71015,860000000.0
2006-07-26 18:00:00,0.71029,0.71162,0.7101,0.71109,586000000.0
2006-07-26 18:05:00,0.71148,0.71219,0.71148,0.71207,665600000.0
2006-07-26 18:10:00,0.71186,0.71216,0.71159,0.71182,196200000.0
2006-07-26 18:15:00,0.71189,0.71232,0.71156,0.71206,342800000.0
2006-07-26 18:20:00,0.71205,0.71205,0.71079,0.71162,469600000.0
2006-07-26 18:25:00,0.7113,0.71195,0.71061,0.71159,244000000.0
2006-07-26 18:30:00,0.7118,0.71197,0.70895,0.71142,238800000.0
2006-07-26 18:35:00,0.71137,0.7117,0.71048,0.71142,243000000.0
2006-07-26 18:40:00,0.71136,0.7114,0.71051,0.71075,201000000.0
2006-07-26 18:45:00,0.71093,0.71107,0.71049,0.71082,267600000.0
2006-07-26 18:50:00,0.71069,0.71123,0.71068,0.71104,84800000.0
2006-07-26 18:55:00,0.71077,0.71118,0.71036,0.71081,244600000.0
2006-07-26 19:00:00,0.71093,0.7112,0.71035,0.71075,196200000.0
2006-07-26 19:05:00,0.71041,0.71068,0.70991,0.70991,269200000.0
2006-07-26 19:10:00,0.71008,0.71057,0.70986,0.7103,206200000.0
2006-07-26 19:15:00,0.71049,0.71051,0.70982,0.71035,76800000.0
2006-07-26 19:20:00,0.71005,0.71031,0.70961,0.71021,105600000.0
2006-07-26 19:25:00,0.70998,0.71042,0.70958,0.71009,156600000.0
2006-07-26 19:30:00,0.71025,0.71076,0.70965,0.71026,197800000.0
2006-07-26 19:35:00,0.71029,0.71099,0.71029,0.71068,144400000.0
2006-07-26 19:40:00,0.71071,0.71099,0.71007,0.71091,192000000.0
2006-07-26 19:45:00,0.71078,0.71121,0.71037,0.7106,145000000.0
2006-07-26 19:50:00,0.71053,0.71112,0.71044,0.71087,110200000.0
2006-07-26 19:55:00,0.71075,0.71106,0.71045,0.71049,105600000.0
2006-07-26 20:00:00,0.71093,0.71131,0.70854,0.71061,190400000.0
2006-07-26 20:05:00,0.71096,0.71096,0.71028,0.71056,115200000.0
2006-07-26 20:10:00,0.71053,0.71109,0.70959,0.71079,179200000.0
2006-07-26 20:15:00,0.71072,0.71123,0.71052,0.71093,196800000.0
2006-07-26 20:20:00,0.71099,0.71114,0.70834,0.71053,176000000.0
2006-07-26 20:25:00,0.71064,0.71139,0.71042,0.71122,193000000.0
2006-07-26 20:30:00,0.71102,0.71113,0.71033,0.71106,153600000.0
2006-07-26 20:35:00,0.71085,0.71168,0.7107,0.71152,176000000.0
2006-07-26 20:40:00,0.71127,0.71172,0.71085,0.71131,193600000.0
2006-07-26 20:45:00,0.71119,0.71167,0.71077,0.71093,186400000.0
2006-07-26 20:50:00,0.71138,0.71161,0.70911,0.71109,179600000.0
2006-07-26 20:55:00,0.7112,0.71151,0.71086,0.71108,172800000.0
2006-07-26 21:00:00,0.71097,0.71138,0.71077,0.71117,62400000.0
2006-07-26 21:05:00,0.71113,0.71147,0.71094,0.71137,186600000.0
2006-07-26 21:10:00,0.71074,0.71131,0.71069,0.71114,66600000.0
2006-07-26 21:15:00,0.71088,0.71117,0.71023,0.7103,180800000.0
2006-07-26 21:20:00,0.71058,0.71092,0.70976,0.70982,136400000.0
2006-07-26 21:25:00,0.70973,0.71019,0.70775,0.70965,122000000.0
2006-07-26 21:30:00,0.71008,0.71008,0.70947,0.70973,86400000.0
2006-07-26 21:35:00,0.71008,0.71022,0.70967,0.71,104000000.0
2006-07-26 21:40:00,0.70963,0.71012,0.70785,0.70945,171200000.0
2006-07-26 21:45:00,0.70959,0.71,0.7093,0.70991,105600000.0
2006-07-26 21:50:00,0.70942,0.71023,0.70942,0.70968,157600000.0
2006-07-26 21:55:00,0.70985,0.7103,0.70946,0.71006,106000000.0
2006-07-26 22:00:00,0.71037,0.71042,0.70967,0.70996,120000000.0
2006-07-26 22:05:00,0.71,0.71052,0.70981,0.7102,91200000.0
2006-07-26 22:10:00,0.71017,0.71069,0.7101,0.71035,60200000.0
2006-07-26 22:15:00,0.71066,0.71078,0.70815,0.71019,157800000.0
2006-07-26 22:20:00,0.71017,0.71056,0.70983,0.71013,131600000.0
2006-07-26 22:25:00,0.71026,0.71057,0.70999,0.71022,88400000.0
2006-07-26 22:30:00,0.71014,0.71044,0.70973,0.71024,76800000.0
2006-07-26 22:35:00,0.71,0.71029,0.70969,0.70997,99200000.0
2006-07-26 22:40:00,0.70987,0.7104,0.7098,0.7098,106000000.0
2006-07-26 22:45:00,0.70998,0.7104,0.70975,0.71034,128400000.0
2006-07-26 22:50:00,0.70991,0.71053,0.70971,0.71022,130400000.0
2006-07-26 22:55:00,0.71019,0.71038,0.7097,0.70995,153000000.0
2006-07-26 23:35:00,0.7102,0.7102,0.70965,0.70989,28800000.0
2006-07-26 23:40:00,0.70991,0.7103,0.70991,0.7103,9600000.0
2006-07-26 23:45:00,0.71016,0.71052,0.70883,0.70989,115200000.0
2006-07-26 23:50:00,0.71043,0.71043,0.70973,0.71021,76800000.0
2006-07-26 23:55:00,0.70994,0.7103,0.70975,0.71004,32000000.0
2006-07-27 00:00:00,0.70986,0.70986,0.70339,0.70339,76800000.0
2006-07-27 00:05:00,0.7038,0.70435,0.70358,0.7043,100800000.0
2006-07-27 00:10:00,0.70391,0.70444,0.70387,0.70395,68800000.0
2006-07-27 00:15:00,0.7041,0.70451,0.70393,0.70426,64000000.0
2006-07-27 00:20:00,0.7042,0.70454,0.703,0.7045,66000000.0
2006-07-27 00:30:00,0.70447,0.70466,0.70398,0.7044,124600000.0
2006-07-27 00:35:00,0.70437,0.70465,0.70402,0.70408,124000000.0
2006-07-27 00:40:00,0.70441,0.7048,0.70411,0.70441,91200000.0
2006-07-27 00:45:00,0.70458,0.70538,0.70404,0.70488,174400000.0
2006-07-27 00:50:00,0.70505,0.70566,0.705,0.70554,100800000.0
2006-07-27 00:55:00,0.70517,0.70563,0.70486,0.70521,165800000.0
2006-07-27 01:00:00,0.70487,0.70545,0.70465,0.70507,158800000.0
2006-07-27 01:05:00,0.70497,0.7056,0.70395,0.70524,235000000.0
2006-07-27 01:10:00,0.70551,0.70553,0.7048,0.70529,135200000.0
2006-07-27 01:15:00,0.70549,0.70552,0.70501,0.70547,80000000.0
2006-07-27 01:20:00,0.70525,0.70584,0.70361,0.7057,148200000.0
2006-07-27 01:25:00,0.70549,0.70576,0.7051,0.70551,115000000.0
2006-07-27 01:30:00,0.70511,0.70586,0.70318,0.70574,86400000.0
2006-07-27 01:35:00,0.70556,0.70595,0.70503,0.70559,136000000.0
2006-07-27 01:40:00,0.70594,0.70595,0.70542,0.70586,144000000.0
2006-07-27 01:45:00,0.7058,0.7059,0.70536,0.70559,102400000.0
2006-07-27 01:50:00,0.70569,0.70586,0.70511,0.70539,163600000.0
2006-07-27 01:55:00,0.70544,0.70569,0.70516,0.70553,33600000.0
2006-07-27 02:00:00,0.70551,0.70571,0.70498,0.70542,155200000.0
2006-07-27 02:05:00,0.7051,0.7055,0.70485,0.70542,128000000.0
2006-07-27 02:10:00,0.70495,0.70562,0.70495,0.7055,136000000.0
2006-07-27 02:15:00,0.70525,0.7055,0.70495,0.70514,67200000.0
2006-07-27 02:20:00,0.70525,0.70551,0.70502,0.70522,33600000.0
2006-07-27 02:25:00,0.70542,0.7055,0.70353,0.70486,166800000.0
2006-07-27 02:30:00,0.70499,0.70552,0.70474,0.70504,98600000.0
2006-07-27 02:35:00,0.7052,0.70546,0.70484,0.70501,136000000.0
2006-07-27 02:40:00,0.70488,0.70524,0.70437,0.70452,65000000.0
2006-07-27 02:45:00,0.7043,0.70498,0.70393,0.70475,94400000.0
2006-07-27 02:50:00,0.70504,0.70534,0.70439,0.70495,134400000.0
2006-07-27 02:55:00,0.70519,0.70552,0.70468,0.705,168000000.0
2006-07-27 03:00:00,0.70506,0.70561,0.70487,0.70547,109200000.0
2006-07-27 03:05:00,0.7055,0.70551,0.70464,0.7051,138000000.0
2006-07-27 03:10:00,0.70486,0.70511,0.70442,0.70464,120000000.0
2006-07-27 03:15:00,0.70449,0.70497,0.70238,0.70372,118800000.0
2006-07-27 03:20:00,0.70409,0.70441,0.70365,0.70377,168400000.0
2006-07-27 03:25:00,0.70396,0.70438,0.70368,0.70438,96000000.0
2006-07-27 03:30:00,0.7044,0.70466,0.70395,0.70416,113600000.0
2006-07-27 03:35:00,0.70451,0.70484,0.70417,0.70458,100800000.0
2006-07-27 03:40:00,0.70437,0.70495,0.70419,0.70467,152000000.0
2006-07-27 03:45:00,0.70435,0.70466,0.70416,0.70462,65600000.0
2006-07-27 03:50:00,0.70452,0.70501,0.70306,0.70456,80000000.0
2006-07-27 03:55:00,0.70463,0.705,0.70433,0.70466,202400000.0
2006-07-27 04:00:00,0.70451,0.70497,0.70371,0.70433,84800000.0
2006-07-27 04:05:00,0.70444,0.70489,0.70347,0.70428,140200000.0
2006-07-27 04:10:00,0.70451,0.70476,0.70403,0.7046,115200000.0
2006-07-27 04:15:00,0.70434,0.70462,0.70408,0.7042,102400000.0
2006-07-27 04:20:00,0.70464,0.70497,0.70277,0.70449,132800000.0
2006-07-27 04:25:00,0.70472,0.70497,0.70425,0.70471,120000000.0
2006-07-27 04:30:00,0.70446,0.70487,0.70424,0.70447,72000000.0
2006-07-27 04:35:00,0.7044,0.70499,0.70434,0.70456,112000000.0
2006-07-27 04:40:00,0.70473,0.70497,0.70433,0.70479,109800000.0
2006-07-27 04:45:00,0.70473,0.70473,0.70387,0.70439,217000000.0
2006-07-27 04:50:00,0.7039,0.70428,0.70362,0.70389,48000000.0
2006-07-27 04:55:00,0.70387,0.70414,0.70331,0.70358,192000000.0
2006-07-27 05:00:00,0.70346,0.70346,0.70112,0.70317,168000000.0
2006-07-27 05:05:00,0.70274,0.70334,0.70236,0.70257,148800000.0
2006-07-27 05:10:00,0.70263,0.70295,0.70216,0.70235,160000000.0
2006-07-27 05:15:00,0.70248,0.70279,0.70213,0.70279,115200000.0
2006-07-27 05:20:00,0.70274,0.70282,0.70229,0.70257,43200000.0
2006-07-27 05:25:00,0.70228,0.70299,0.70228,0.70265,110400000.0
2006-07-27 05:30:00,0.70282,0.703,0.70199,0.70287,84000000.0
2006-07-27 05:35:00,0.70241,0.70305,0.70234,0.70268,149200000.0
2006-07-27 05:40:00,0.70324,0.70385,0.70049,0.70318,96400000.0
2006-07-27 05:45:00,0.70319,0.70355,0.70312,0.70312,33600000.0
2006-07-27 05:50:00,0.70338,0.70365,0.70313,0.70363,52800000.0
2006-07-27 05:55:00,0.7033,0.70362,0.70289,0.70289,166400000.0
2006-07-27 06:00:00,0.70259,0.70328,0.70258,0.70292,166400000.0
2006-07-27 06:05:00,0.70291,0.70317,0.70168,0.70192,142200000.0
2006-07-27 06:10:00,0.70219,0.70281,0.70202,0.70281,126400000.0
2006-07-27 06:15:00,0.70242,0.7029,0.70214,0.70242,132200000.0
2006-07-27 06:20:00,0.70289,0.70293,0.70203,0.70282,142400000.0
2006-07-27 06:25:00,0.70275,0.70298,0.70146,0.70228,134400000.0
2006-07-27 06:30:00,0.70227,0.70234,0.70174,0.70206,68800000.0
2006-07-27 06:35:00,0.70236,0.70245,0.70181,0.70243,160000000.0
2006-07-27 06:40:00,0.70228,0.70255,0.7009,0.70195,156200000.0
2006-07-27 06:45:00,0.70215,0.70216,0.70109,0.70119,99200000.0
2006-07-27 06:50:00,0.70099,0.70162,0.70015,0.70067,182400000.0
2006-07-27 06:55:00,0.701,0.70165,0.70058,0.70115,145600000.0
2006-07-27 07:00:00,0.70149,0.70163,0.70093,0.70116,98000000.0
2006-07-27 07:05:00,0.70164,0.70184,0.70121,0.70148,148800000.0
2006-07-27 07:10:00,0.70161,0.70193,0.70139,0.70166,105000000.0
2006-07-27 07:15:00,0.70172,0.70226,0.70144,0.70222,145600000.0
2006-07-27 07:20:00,0.70196,0.70245,0.7016,0.70234,160000000.0
2006-07-27 07:25:00,0.70229,0.70247,0.70177,0.70206,176000000.0
2006-07-27 07:30:00,0.70193,0.70233,0.70145,0.70153,99600000.0
2006-07-27 07:35:00,0.70171,0.70238,0.70171,0.70238,105600000.0
2006-07-27 07:40:00,0.70232,0.70246,0.70145,0.70158,156200000.0
2006-07-27 07:45:00,0.70204,0.70278,0.70135,0.7022,190400000.0
2006-07-27 07:50:00,0.70223,0.70275,0.70071,0.70239,192000000.0
2006-07-27 07:55:00,0.7025,0.70338,0.7025,0.70313,182400000.0
2006-07-27 08:00:00,0.70332,0.70351,0.70252,0.70275,210600000.0
2006-07-27 08:05:00,0.70306,0.70352,0.7028,0.70297,166800000.0
2006-07-27 08:10:00,0.70258,0.70293,0.70216,0.70261,145000000.0
2006-07-27 08:15:00,0.70286,0.70361,0.70245,0.70278,143400000.0
2006-07-27 08:20:00,0.70264,0.7033,0.70127,0.7031,211200000.0
2006-07-27 08:25:00,0.70296,0.70318,0.70242,0.70265,179000000.0
2006-07-27 08:30:00,0.70294,0.70396,0.70287,0.70359,206400000.0
2006-07-27 08:35:00,0.70372,0.70411,0.70332,0.70368,192000000.0
2006-07-27 08:40:00,0.7039,0.70411,0.70348,0.7036,172800000.0
2006-07-27 08:45:00,0.7042,0.70426,0.70349,0.70402,168400000.0
2006-07-27 08:50:00,0.70393,0.70421,0.70218,0.70409,172800000.0
2006-07-27 08:55:00,0.7039,0.70418,0.70167,0.70368,179200000.0
2006-07-27 09:00:00,0.70358,0.70427,0.70305,0.70398,202000000.0
2006-07-27 09:05:00,0.70393,0.70422,0.70341,0.70384,139200000.0
2006-07-27 09:10:00,0.70377,0.70407,0.70324,0.70351,187600000.0
2006-07-27 09:15:00,0.70363,0.70363,0.70127,0.70266,189800000.0
2006-07-27 09:20:00,0.70298,0.70357,0.70245,0.70307,171600000.0
2006-07-27 09:25:00,0.70323,0.70415,0.70294,0.70358,181800000.0
2006-07-27 09:30:00,0.70374,0.70403,0.70318,0.70321,148800000.0
2006-07-27 09:35:00,0.70344,0.70384,0.7029,0.70361,134800000.0
2006-07-27 09:40:00,0.70363,0.70399,0.70179,0.70346,190800000.0
2006-07-27 09:45:00,0.7035,0.70414,0.70339,0.70362,199800000.0
2006-07-27 09:50:00,0.7032,0.7037,0.70284,0.70308,177600000.0
2006-07-27 09:55:00,0.70297,0.70375,0.70282,0.70375,196800000.0
2006-07-27 10:00:00,0.7038,0.70407,0.70324,0.70324,162600000.0
2006-07-27 10:05:00,0.70364,0.70391,0.70263,0.70333,171200000.0
2006-07-27 10:10:00,0.70355,0.70388,0.7032,0.70351,153600000.0
2006-07-27 10:15:00,0.70352,0.70405,0.70319,0.70374,124800000.0
2006-07-27 10:20:00,0.70349,0.70376,0.70197,0.70336,148800000.0
2006-07-27 10:25:00,0.70327,0.7041,0.70327,0.70388,158400000.0
2006-07-27 10:30:00,0.7038,0.70451,0.70354,0.70378,158200000.0
2006-07-27 10:35:00,0.70399,0.70484,0.70394,0.70439,153600000.0
2006-07-27 10:40:00,0.70478,0.70488,0.70392,0.70485,112400000.0
2006-07-27 10:45:00,0.70458,0.70486,0.70376,0.70397,206800000.0
2006-07-27 10:50:00,0.70401,0.70438,0.70362,0.70416,202400000.0
2006-07-27 10:55:00,0.70346,0.70414,0.70314,0.70379,201400000.0
2006-07-27 11:00:00,0.70365,0.70406,0.70306,0.70333,193600000.0
2006-07-27 11:05:00,0.70306,0.7034,0.70062,0.70293,155600000.0
2006-07-27 11:10:00,0.70317,0.70359,0.70278,0.70322,206800000.0
2006-07-27 11:15:00,0.70318,0.70378,0.70301,0.70376,166200000.0
2006-07-27 11:20:00,0.70375,0.70378,0.7026,0.70341,195600000.0
2006-07-27 11:25:00,0.70361,0.70399,0.70314,0.70355,138600000.0
2006-07-27 11:30:00,0.70378,0.70404,0.703,0.70388,192000000.0
2006-07-27 11:35:00,0.70395,0.70403,0.70332,0.70357,119400000.0
2006-07-27 11:40:00,0.70335,0.70391,0.70201,0.7027,181800000.0
2006-07-27 11:45:00,0.70305,0.70321,0.70228,0.70234,196800000.0
2006-07-27 11:50:00,0.70242,0.70309,0.70132,0.70284,211000000.0
2006-07-27 11:55:00,0.70302,0.70348,0.70287,0.70347,144000000.0
2006-07-27 12:00:00,0.70361,0.70384,0.70306,0.70384,172800000.0
2006-07-27 12:05:00,0.7036,0.70416,0.7034,0.7037,196200000.0
2006-07-27 12:10:00,0.7041,0.70427,0.70349,0.70393,187200000.0
2006-07-27 12:15:00,0.70362,0.70438,0.70362,0.70413,168400000.0
2006-07-27 12:20:00,0.70428,0.70446,0.70176,0.70358,168000000.0
2006-07-27 12:25:00,0.7035,0.70402,0.70171,0.70346,182200000.0
2006-07-27 12:30:00,0.70385,0.70431,0.70354,0.70387,148200000.0
2006-07-27 12:35:00,0.70424,0.70434,0.70374,0.70423,105600000.0
2006-07-27 12:40:00,0.7039,0.70415,0.70361,0.70412,33600000.0
2006-07-27 12:45:00,0.70375,0.70435,0.70354,0.70429,163200000.0
2006-07-27 12:50:00,0.70428,0.7045,0.70372,0.70442,211200000.0
2006-07-27 12:55:00,0.70447,0.70459,0.70385,0.7042,166800000.0
2006-07-27 13:00:00,0.70402,0.70431,0.70266,0.70355,182200000.0
2006-07-27 13:05:00,0.70391,0.70499,0.70303,0.7047,194400000.0
2006-07-27 13:10:00,0.70479,0.70509,0.70434,0.70492,201400000.0
2006-07-27 13:15:00,0.70458,0.70499,0.70388,0.7039,206400000.0
2006-07-27 13:20:00,0.704,0.70425,0.7032,0.7039,186600000.0
2006-07-27 13:25:00,0.70358,0.70422,0.7034,0.70405,148200000.0
2006-07-27 13:30:00,0.70384,0.70427,0.70361,0.70398,76800000.0
2006-07-27 13:35:00,0.70381,0.70429,0.70352,0.70385,158400000.0
2006-07-27 13:40:00,0.70353,0.70403,0.70327,0.70347,205800000.0
2006-07-27 13:45:00,0.70355,0.70386,0.70271,0.7031,388000000.0
2006-07-27 13:50:00,0.70311,0.70459,0.70284,0.70375,291600000.0
2006-07-27 13:55:00,0.704,0.70434,0.70326,0.70345,201600000.0
2006-07-27 14:00:00,0.70318,0.70387,0.70289,0.70343,270400000.0
2006-07-27 14:05:00,0.70344,0.70379,0.70291,0.70341,244800000.0
2006-07-27 14:10:00,0.70309,0.70339,0.70236,0.70308,247800000.0
2006-07-27 14:15:00,0.70314,0.70317,0.70237,0.70266,263400000.0
2006-07-27 14:20:00,0.70264,0.70317,0.70233,0.70288,280000000.0
2006-07-27 14:25:00,0.70258,0.70312,0.69921,0.69921,619800000.0
2006-07-27 14:30:00,0.70053,0.70317,0.70053,0.70256,269200000.0
2006-07-27 14:35:00,0.70257,0.70304,0.702,0.70274,380200000.0
2006-07-27 14:40:00,0.70255,0.70303,0.70231,0.70273,484600000.0
2006-07-27 14:45:00,0.70264,0.7029,0.70221,0.70241,296800000.0
2006-07-27 14:50:00,0.70262,0.70284,0.70182,0.70218,360200000.0
2006-07-27 14:55:00,0.70182,0.7021,0.70105,0.70175,264400000.0
2006-07-27 15:00:00,0.70178,0.70202,0.70091,0.70158,326200000.0
2006-07-27 15:05:00,0.70194,0.7036,0.70159,0.70314,235600000.0
2006-07-27 15:10:00,0.70289,0.70385,0.70289,0.70385,450600000.0
2006-07-27 15:15:00,0.70377,0.70421,0.70149,0.70367,249200000.0
2006-07-27 15:20:00,0.70372,0.704,0.70247,0.70284,329600000.0
2006-07-27 15:25:00,0.7032,0.70327,0.70105,0.70291,412000000.0
2006-07-27 15:30:00,0.69951,0.70328,0.69944,0.70285,402600000.0
2006-07-27 15:35:00,0.70313,0.70349,0.70278,0.70282,431400000.0
2006-07-27 15:40:00,0.70303,0.7035,0.70279,0.70299,299000000.0
2006-07-27 15:45:00,0.70288,0.70331,0.70238,0.70304,365200000.0
2006-07-27 15:50:00,0.70333,0.7034,0.70263,0.70305,355200000.0
2006-07-27 15:55:00,0.70328,0.70328,0.70069,0.70069,273800000.0
2006-07-27 16:00:00,0.69929,0.70367,0.69926,0.70341,494800000.0
2006-07-27 16:05:00,0.70339,0.70418,0.70323,0.70343,565800000.0
2006-07-27 16:10:00,0.70313,0.70366,0.70116,0.70346,426200000.0
2006-07-27 16:15:00,0.70286,0.70357,0.70258,0.70277,396600000.0
2006-07-27 16:20:00,0.70308,0.70341,0.70202,0.70219,422200000.0
2006-07-27 16:25:00,0.70272,0.70272,0.70197,0.70229,286800000.0
2006-07-27 16:30:00,0.70223,0.70263,0.7019,0.70247,592800000.0
2006-07-27 16:35:00,0.70223,0.70289,0.70181,0.70264,547200000.0
2006-07-27 16:40:00,0.70265,0.70342,0.70234,0.70234,408000000.0
2006-07-27 16:45:00,0.70261,0.70261,0.70163,0.70182,777400000.0
2006-07-27 16:50:00,0.70144,0.70202,0.70139,0.70139,592200000.0
2006-07-27 16:55:00,0.70146,0.70215,0.70074,0.70163,605400000.0
2006-07-27 17:00:00,0.70122,0.70237,0.70117,0.70207,715800000.0
2006-07-27 17:05:00,0.70205,0.70235,0.70136,0.70154,479400000.0
2006-07-27 17:10:00,0.70173,0.70227,0.70157,0.70194,470000000.0
2006-07-27 17:15:00,0.70224,0.70229,0.70165,0.70187,259200000.0
2006-07-27 17:20:00,0.70206,0.70256,0.70163,0.70186,287600000.0
2006-07-27 17:25:00,0.70186,0.70236,0.7016,0.70207,409600000.0
2006-07-27 17:30:00,0.70196,0.70242,0.70149,0.70195,455400000.0
2006-07-27 17:35:00,0.70203,0.70297,0.70199,0.70233,815800000.0
2006-07-27 17:40:00,0.70251,0.70295,0.70195,0.7025,368400000.0
2006-07-27 17:45:00,0.70263,0.70308,0.70201,0.70246,657600000.0
2006-07-27 17:50:00,0.70249,0.7028,0.70209,0.7028,475400000.0
2006-07-27 17:55:00,0.7026,0.70315,0.70229,0.70289,860400000.0
2006-07-27 18:00:00,0.70317,0.70319,0.70194,0.70209,584600000.0
2006-07-27 18:05:00,0.70213,0.70244,0.70177,0.70196,809000000.0
2006-07-27 18:10:00,0.70217,0.70229,0.70158,0.70208,283200000.0
2006-07-27 18:15:00,0.70214,0.70225,0.70144,0.70184,345000000.0
2006-07-27 18:20:00,0.70198,0.702,0.70117,0.70157,383800000.0
2006-07-27 18:25:00,0.70155,0.7018,0.70105,0.70169,335200000.0
2006-07-27 18:30:00,0.7015,0.70201,0.70124,0.70168,183200000.0
2006-07-27 18:35:00,0.70145,0.70226,0.70054,0.70193,184000000.0
2006-07-27 18:40:00,0.70191,0.70245,0.70179,0.70202,201600000.0
2006-07-27 18:45:00,0.70177,0.70219,0.70176,0.70216,67200000.0
2006-07-27 18:50:00,0.70193,0.70225,0.70165,0.70216,96000000.0
2006-07-27 18:55:00,0.7019,0.70236,0.70161,0.7018,169600000.0
2006-07-27 19:00:00,0.70242,0.70253,0.70196,0.7022,197600000.0
2006-07-27 19:05:00,0.70209,0.7027,0.70157,0.7027,508800000.0
2006-07-27 19:10:00,0.70264,0.70282,0.70213,0.70234,244200000.0
2006-07-27 19:15:00,0.70278,0.70285,0.702,0.70236,139200000.0
2006-07-27 19:20:00,0.70224,0.70274,0.7019,0.70246,192000000.0
2006-07-27 19:25:00,0.70214,0.70259,0.70181,0.70208,120400000.0
2006-07-27 19:30:00,0.70229,0.70239,0.70177,0.70201,137600000.0
2006-07-27 19:35:00,0.70212,0.70266,0.70194,0.70224,182200000.0
2006-07-27 19:40:00,0.70203,0.70254,0.70175,0.70254,57600000.0
2006-07-27 19:45:00,0.70251,0.70265,0.70191,0.7023,126800000.0
2006-07-27 19:50:00,0.70253,0.70279,0.70197,0.70251,110400000.0
2006-07-27 19:55:00,0.70245,0.70298,0.70217,0.70269,180000000.0
2006-07-27 20:00:00,0.7028,0.7038,0.70143,0.70324,186600000.0
2006-07-27 20:05:00,0.70321,0.70412,0.70296,0.70384,161600000.0
2006-07-27 20:10:00,0.70352,0.70403,0.70333,0.70373,166600000.0
2006-07-27 20:15:00,0.70347,0.70435,0.70324,0.70418,196600000.0
2006-07-27 20:20:00,0.70389,0.70421,0.70241,0.70385,186000000.0
2006-07-27 20:25:00,0.70355,0.70415,0.70339,0.70367,175400000.0
2006-07-27 20:30:00,0.70374,0.70405,0.70314,0.70356,123200000.0
2006-07-27 20:35:00,0.70377,0.70384,0.70311,0.70334,184400000.0
2006-07-27 20:40:00,0.7033,0.70386,0.70294,0.70358,180800000.0
2006-07-27 20:45:00,0.70371,0.7043,0.70324,0.70382,186000000.0
2006-07-27 20:50:00,0.70366,0.70406,0.70201,0.70368,114000000.0
2006-07-27 20:55:00,0.70372,0.70397,0.70307,0.70329,193000000.0
2006-07-27 21:00:00,0.70322,0.70363,0.70306,0.70338,84800000.0
2006-07-27 21:05:00,0.70364,0.70379,0.70321,0.70346,139600000.0
2006-07-27 21:10:00,0.7037,0.70376,0.70315,0.70343,106000000.0
2006-07-27 21:15:00,0.70344,0.70372,0.70288,0.7034,190800000.0
2006-07-27 21:20:00,0.70355,0.70365,0.70307,0.70321,105200000.0
2006-07-27 21:25:00,0.70335,0.7036,0.70312,0.70336,35200000.0
2006-07-27 21:30:00,0.70329,0.70363,0.70312,0.70361,68800000.0
2006-07-27 21:35:00,0.70335,0.70374,0.70313,0.70328,44800000.0
2006-07-27 21:40:00,0.70362,0.70419,0.70207,0.70392,163200000.0
2006-07-27 21:45:00,0.70398,0.70427,0.70366,0.70406,90000000.0
2006-07-27 21:50:00,0.70403,0.70413,0.70355,0.70408,130000000.0
2006-07-27 21:55:00,0.70377,0.70419,0.70361,0.7039,67200000.0
2006-07-27 22:00:00,0.70398,0.70448,0.70357,0.70443,114600000.0
2006-07-27 22:05:00,0.70402,0.70436,0.70352,0.70375,202000000.0
2006-07-27 22:10:00,0.70403,0.70403,0.70307,0.70325,139600000.0
2006-07-27 22:15:00,0.70351,0.70363,0.7009,0.70235,139000000.0
2006-07-27 22:20:00,0.70328,0.7036,0.70253,0.7031,120800000.0
2006-07-27 22:25:00,0.70291,0.70323,0.70235,0.70257,121600000.0
2006-07-27 22:30:00,0.70245,0.70318,0.70199,0.70264,129000000.0
2006-07-27 22:35:00,0.70304,0.70304,0.70245,0.70254,116800000.0
2006-07-27 22:40:00,0.7027,0.70294,0.70175,0.70264,179200000.0
2006-07-27 22:45:00,0.70289,0.70291,0.70213,0.70238,107200000.0
2006-07-27 22:50:00,0.70259,0.7027,0.70202,0.70227,72400000.0
2006-07-27 22:55:00,0.70193,0.70271,0.70193,0.70238,153600000.0
2006-07-27 23:25:00,0.70265,0.70265,0.7021,0.70225,28800000.0
2006-07-27 23:30:00,0.7021,0.70248,0.70158,0.70187,106600000.0
2006-07-27 23:35:00,0.70233,0.7036,0.70209,0.70325,75200000.0
2006-07-27 23:40:00,0.70327,0.70356,0.70312,0.70313,38400000.0
2006-07-27 23:45:00,0.7032,0.70363,0.7028,0.70283,147200000.0
2006-07-27 23:50:00,0.70315,0.70354,0.70286,0.7032,24000000.0
2006-07-27 23:55:00,0.70359,0.70361,0.70292,0.70324,112000000.0
2006-07-28 00:00:00,0.70367,0.70376,0.70296,0.70371,184800000.0
2006-07-28 00:05:00,0.7034,0.70393,0.70315,0.70333,191800000.0
2006-07-28 00:10:00,0.70371,0.70412,0.70345,0.70378,77800000.0
2006-07-28 00:15:00,0.70371,0.70414,0.70369,0.70402,35600000.0
2006-07-28 00:20:00,0.70355,0.70406,0.70341,0.70366,83200000.0
2006-07-28 00:25:00,0.70405,0.70405,0.70305,0.70334,144000000.0
2006-07-28 00:30:00,0.70356,0.70401,0.70324,0.70367,71400000.0
2006-07-28 00:35:00,0.70381,0.70469,0.70358,0.70436,205200000.0
2006-07-28 00:40:00,0.70432,0.70492,0.70402,0.70427,170000000.0
2006-07-28 00:45:00,0.70474,0.70474,0.70334,0.70354,155600000.0
2006-07-28 00:50:00,0.70338,0.70363,0.70291,0.70312,67200000.0
2006-07-28 00:55:00,0.70299,0.70364,0.70261,0.70286,174400000.0
2006-07-28 01:00:00,0.7031,0.70335,0.7023,0.70263,205800000.0
2006-07-28 01:05:00,0.70243,0.70268,0.70081,0.70255,182400000.0
2006-07-28 01:10:00,0.70229,0.70256,0.70199,0.70227,68800000.0
2006-07-28 01:15:00,0.70254,0.70266,0.70207,0.70266,76800000.0
2006-07-28 01:20:00,0.70259,0.70266,0.70212,0.70234,67200000.0
2006-07-28 01:25:00,0.70222,0.70277,0.7021,0.70238,114600000.0
2006-07-28 01:30:00,0.70268,0.70268,0.70004,0.70235,150400000.0
2006-07-28 01:35:00,0.70187,0.70236,0.70143,0.70181,173800000.0
2006-07-28 01:40:00,0.70186,0.70261,0.70181,0.70261,139000000.0
2006-07-28 01:45:00,0.70219,0.70263,0.70182,0.7024,94400000.0
2006-07-28 01:50:00,0.70221,0.70316,0.70201,0.70283,156800000.0
2006-07-28 01:55:00,0.70291,0.70323,0.70264,0.70293,51200000.0
2006-07-28 02:00:00,0.70305,0.70328,0.70259,0.70297,91200000.0
2006-07-28 02:05:00,0.70306,0.70331,0.70284,0.70302,72000000.0
2006-07-28 02:10:00,0.70288,0.7032,0.70263,0.70292,72000000.0
2006-07-28 02:15:00,0.70278,0.70316,0.70269,0.70281,33600000.0
2006-07-28 02:20:00,0.70273,0.70315,0.70254,0.70302,67200000.0
2006-07-28 02:25:00,0.70246,0.70288,0.7008,0.70213,155600000.0
2006-07-28 02:30:00,0.70215,0.70253,0.70184,0.70184,89600000.0
2006-07-28 02:35:00,0.70216,0.70224,0.70176,0.70176,36800000.0
2006-07-28 02:40:00,0.70179,0.7025,0.70018,0.70159,112000000.0
2006-07-28 02:45:00,0.70172,0.70213,0.70158,0.70167,73600000.0
2006-07-28 02:50:00,0.70209,0.70209,0.7016,0.70174,18000000.0
2006-07-28 02:55:00,0.70164,0.70207,0.70134,0.70163,173600000.0
2006-07-28 03:00:00,0.70173,0.70204,0.70121,0.70178,153600000.0
2006-07-28 03:05:00,0.70164,0.7021,0.70147,0.70154,52200000.0
2006-07-28 03:10:00,0.70188,0.7019,0.70141,0.70141,38400000.0
2006-07-28 03:15:00,0.69953,0.70191,0.69865,0.70154,57000000.0
2006-07-28 03:20:00,0.70132,0.70171,0.70125,0.70171,38400000.0
2006-07-28 03:25:00,0.70166,0.70177,0.70086,0.70129,144000000.0
2006-07-28 03:30:00,0.70134,0.70134,0.6978,0.70116,140400000.0
2006-07-28 03:35:00,0.701,0.7014,0.70077,0.70098,109200000.0
2006-07-28 03:40:00,0.70142,0.70142,0.7008,0.7013,76800000.0
2006-07-28 03:45:00,0.70133,0.70138,0.70086,0.70094,72000000.0
2006-07-28 03:50:00,0.7009,0.70132,0.70082,0.70103,94400000.0
2006-07-28 03:55:00,0.70099,0.70201,0.70099,0.70197,253800000.0
2006-07-28 04:00:00,0.70172,0.70175,0.70117,0.70134,131200000.0
2006-07-28 04:05:00,0.70134,0.70187,0.70078,0.70136,112000000.0
2006-07-28 04:10:00,0.7018,0.70189,0.70124,0.70158,91200000.0
2006-07-28 04:15:00,0.70159,0.70205,0.70125,0.70184,151400000.0
2006-07-28 04:20:00,0.70153,0.70179,0.69954,0.70161,67200000.0
2006-07-28 04:25:00,0.70121,0.70146,0.70064,0.70082,172800000.0
2006-07-28 04:30:00,0.70107,0.70137,0.70006,0.70083,134400000.0
2006-07-28 04:35:00,0.70071,0.7011,0.70039,0.70103,152000000.0
2006-07-28 04:40:00,0.701,0.70128,0.70055,0.70096,105600000.0
2006-07-28 04:45:00,0.70119,0.70143,0.70081,0.70116,129600000.0
2006-07-28 04:50:00,0.70105,0.70162,0.70075,0.70153,159200000.0
2006-07-28 04:55:00,0.70108,0.70161,0.70097,0.70136,153600000.0
2006-07-28 05:00:00,0.70167,0.70175,0.69946,0.70138,131600000.0
2006-07-28 05:05:00,0.70087,0.70158,0.70082,0.70127,149200000.0
2006-07-28 05:10:00,0.70107,0.70165,0.70104,0.70116,80400000.0
2006-07-28 05:15:00,0.7014,0.70169,0.70107,0.70161,106600000.0
2006-07-28 05:20:00,0.7013,0.70169,0.70114,0.70118,36200000.0
2006-07-28 05:25:00,0.70121,0.70154,0.701,0.70114,33600000.0
2006-07-28 05:30:00,0.70069,0.70143,0.70056,0.70077,137600000.0
2006-07-28 05:35:00,0.70084,0.70111,0.70052,0.70098,161400000.0
2006-07-28 05:40:00,0.7005,0.70104,0.6986,0.70063,172800000.0
2006-07-28 05:45:00,0.70071,0.70117,0.70051,0.70112,188400000.0
2006-07-28 05:50:00,0.70139,0.70139,0.70083,0.70086,76800000.0
2006-07-28 05:55:00,0.70119,0.70121,0.70053,0.70095,134400000.0
2006-07-28 06:00:00,0.70124,0.70129,0.70075,0.70101,67200000.0
2006-07-28 06:05:00,0.70073,0.70127,0.70067,0.70067,73600000.0
2006-07-28 06:10:00,0.70118,0.70127,0.70058,0.701,112400000.0
2006-07-28 06:15:00,0.70091,0.70126,0.70038,0.70102,110400000.0
2006-07-28 06:20:00,0.70096,0.70127,0.7008,0.70106,28800000.0
2006-07-28 06:25:00,0.7009,0.70113,0.70039,0.70055,75200000.0
2006-07-28 06:30:00,0.70094,0.70106,0.70045,0.70053,99000000.0
2006-07-28 06:35:00,0.70094,0.70118,0.70048,0.7005,104000000.0
2006-07-28 06:40:00,0.70094,0.70105,0.70054,0.70062,72000000.0
2006-07-28 06:45:00,0.70068,0.70111,0.70046,0.70055,103400000.0
2006-07-28 06:50:00,0.70011,0.70086,0.70011,0.70049,183200000.0
2006-07-28 06:55:00,0.70058,0.70089,0.70005,0.70005,88000000.0
2006-07-28 07:00:00,0.70052,0.70088,0.70029,0.70082,67200000.0
2006-07-28 07:05:00,0.70047,0.7009,0.70027,0.70062,125200000.0
2006-07-28 07:10:00,0.7006,0.70086,0.7002,0.70043,110400000.0
2006-07-28 07:15:00,0.70068,0.70086,0.70028,0.70037,72400000.0
2006-07-28 07:20:00,0.70035,0.70075,0.70009,0.70033,107200000.0
2006-07-28 07:25:00,0.70075,0.7008,0.70015,0.70027,94400000.0
2006-07-28 07:30:00,0.7003,0.70061,0.6999,0.70016,91200000.0
2006-07-28 07:35:00,0.70053,0.70091,0.70018,0.70055,180800000.0
2006-07-28 07:40:00,0.70071,0.70083,0.70016,0.70017,139200000.0
2006-07-28 07:45:00,0.70045,0.70102,0.69996,0.70065,150400000.0
2006-07-28 07:50:00,0.70056,0.70088,0.70035,0.70056,48000000.0
2006-07-28 07:55:00,0.70087,0.70117,0.70041,0.70066,144000000.0
2006-07-28 08:00:00,0.70033,0.70123,0.70033,0.70059,173200000.0
2006-07-28 08:05:00,0.70087,0.70135,0.70053,0.7011,164800000.0
2006-07-28 08:10:00,0.70105,0.70136,0.70077,0.70121,115600000.0
2006-07-28 08:15:00,0.70093,0.70162,0.70063,0.70162,149200000.0
2006-07-28 08:20:00,0.70127,0.70207,0.7001,0.70177,119400000.0
2006-07-28 08:25:00,0.70192,0.70217,0.70112,0.70175,183400000.0
2006-07-28 08:30:00,0.70193,0.702,0.70128,0.70158,167400000.0
2006-07-28 08:35:00,0.7015,0.70187,0.70121,0.70153,153600000.0
2006-07-28 08:40:00,0.70155,0.702,0.70131,0.7015,172800000.0
2006-07-28 08:45:00,0.70143,0.70196,0.70113,0.70169,167400000.0
2006-07-28 08:50:00,0.70146,0.70209,0.69984,0.7013,155200000.0
2006-07-28 08:55:00,0.70154,0.70163,0.70078,0.70102,144000000.0
2006-07-28 09:00:00,0.70116,0.70116,0.70037,0.70077,153600000.0
2006-07-28 09:05:00,0.70072,0.70102,0.70049,0.70073,32000000.0
2006-07-28 09:10:00,0.70062,0.7011,0.70023,0.7005,187000000.0
2006-07-28 09:15:00,0.70061,0.70069,0.69876,0.70023,168000000.0
2006-07-28 09:20:00,0.70064,0.70071,0.70002,0.70017,138600000.0
2006-07-28 09:25:00,0.69966,0.70035,0.69922,0.69949,181200000.0
2006-07-28 09:30:00,0.6995,0.6998,0.69907,0.69941,148800000.0
2006-07-28 09:35:00,0.69954,0.69975,0.69845,0.69947,175800000.0
2006-07-28 09:40:00,0.69897,0.69977,0.69729,0.69937,120400000.0
2006-07-28 09:45:00,0.69928,0.70002,0.69899,0.69976,203600000.0
2006-07-28 09:50:00,0.6996,0.70008,0.69941,0.69965,105600000.0
2006-07-28 09:55:00,0.69979,0.70005,0.69896,0.69952,196200000.0
2006-07-28 10:00:00,0.6992,0.69972,0.69887,0.69939,163200000.0
2006-07-28 10:05:00,0.69927,0.69953,0.69798,0.69831,163200000.0
2006-07-28 10:10:00,0.69854,0.69885,0.69755,0.6982,206800000.0
2006-07-28 10:15:00,0.69794,0.69847,0.69774,0.69796,192400000.0
2006-07-28 10:20:00,0.69812,0.69859,0.69559,0.69828,201600000.0
2006-07-28 10:25:00,0.69807,0.69864,0.69803,0.69844,192000000.0
2006-07-28 10:30:00,0.69812,0.69864,0.69691,0.69805,211600000.0
2006-07-28 10:35:00,0.69785,0.69823,0.69752,0.698,72000000.0
2006-07-28 10:40:00,0.6979,0.69861,0.69738,0.69812,196800000.0
2006-07-28 10:45:00,0.69808,0.69869,0.69763,0.69844,206400000.0
2006-07-28 10:50:00,0.69825,0.69911,0.69804,0.69909,163000000.0
2006-07-28 10:55:00,0.6988,0.69949,0.69859,0.69902,115200000.0
2006-07-28 11:00:00,0.69883,0.69922,0.69839,0.69906,191400000.0
2006-07-28 11:05:00,0.69891,0.69934,0.69635,0.69912,192400000.0
2006-07-28 11:10:00,0.69871,0.69934,0.69849,0.69922,172800000.0
2006-07-28 11:15:00,0.69929,0.69947,0.69878,0.69921,158400000.0
2006-07-28 11:20:00,0.6991,0.69943,0.69865,0.69907,163200000.0
2006-07-28 11:25:00,0.69917,0.69959,0.69831,0.69933,180800000.0
2006-07-28 11:30:00,0.69945,0.69998,0.69803,0.69945,180600000.0
2006-07-28 11:35:00,0.69905,0.69965,0.69885,0.69955,191400000.0
2006-07-28 11:40:00,0.69929,0.69963,0.6991,0.69963,18600000.0
2006-07-28 11:45:00,0.69917,0.69971,0.69838,0.69855,196800000.0
2006-07-28 11:50:00,0.69849,0.6989,0.69629,0.69813,210000000.0
2006-07-28 11:55:00,0.69826,0.69898,0.69805,0.69898,177600000.0
2006-07-28 12:00:00,0.69889,0.6989,0.69654,0.6984,124800000.0
2006-07-28 12:05:00,0.69854,0.69884,0.69792,0.69851,157800000.0
2006-07-28 12:10:00,0.69845,0.69901,0.69837,0.69872,154000000.0
2006-07-28 12:15:00,0.69838,0.69898,0.69814,0.6985,168000000.0
2006-07-28 12:20:00,0.69781,0.69856,0.69501,0.69773,148800000.0
2006-07-28 12:25:00,0.69831,0.69855,0.69606,0.69814,109800000.0
2006-07-28 12:30:00,0.6981,0.69874,0.6978,0.69814,186600000.0
2006-07-28 12:35:00,0.69806,0.69837,0.69723,0.69781,188800000.0
2006-07-28 12:40:00,0.69747,0.69863,0.69736,0.69841,181200000.0
2006-07-28 12:45:00,0.69858,0.6986,0.69761,0.69811,196800000.0
2006-07-28 12:50:00,0.69806,0.69861,0.69774,0.69854,177600000.0
2006-07-28 12:55:00,0.69821,0.69869,0.69764,0.69778,139200000.0
2006-07-28 13:00:00,0.69802,0.69862,0.6976,0.69804,182400000.0
2006-07-28 13:05:00,0.69816,0.69883,0.69781,0.69858,156400000.0
2006-07-28 13:10:00,0.69867,0.69867,0.69741,0.69754,199600000.0
2006-07-28 13:15:00,0.69751,0.69839,0.69727,0.69796,168400000.0
2006-07-28 13:20:00,0.69798,0.69838,0.69748,0.69787,187200000.0
2006-07-28 13:25:00,0.69799,0.69837,0.69706,0.6977,187000000.0
2006-07-28 13:30:00,0.69745,0.69803,0.69714,0.69751,176400000.0
2006-07-28 13:35:00,0.69779,0.69819,0.69757,0.69778,168000000.0
2006-07-28 13:40:00,0.69772,0.69797,0.69735,0.69777,129400000.0
2006-07-28 13:45:00,0.69749,0.69804,0.69668,0.69804,389200000.0
2006-07-28 13:50:00,0.69769,0.69875,0.69666,0.69838,292800000.0
2006-07-28 13:55:00,0.69795,0.6983,0.69772,0.69802,81000000.0
2006-07-28 14:00:00,0.69763,0.69856,0.69763,0.69821,275200000.0
2006-07-28 14:05:00,0.69853,0.69908,0.69812,0.69832,244200000.0
2006-07-28 14:10:00,0.69826,0.69917,0.69804,0.69882,288000000.0
2006-07-28 14:15:00,0.69883,0.6992,0.69838,0.69902,264800000.0
2006-07-28 14:20:00,0.69853,0.69885,0.69805,0.69808,244200000.0
2006-07-28 14:25:00,0.69846,0.69899,0.69506,0.69524,618600000.0
2006-07-28 14:30:00,0.69503,0.70014,0.69503,0.69986,267200000.0
2006-07-28 14:35:00,0.69937,0.69993,0.69863,0.69913,372000000.0
2006-07-28 14:40:00,0.69904,0.69904,0.69806,0.69875,484200000.0
2006-07-28 14:45:00,0.69878,0.69878,0.69813,0.69856,297400000.0
2006-07-28 14:50:00,0.69835,0.69892,0.69777,0.69846,360000000.0
2006-07-28 14:55:00,0.69823,0.69879,0.69787,0.69809,264000000.0
2006-07-28 15:00:00,0.69776,0.69854,0.69766,0.69818,327200000.0
2006-07-28 15:05:00,0.69837,0.69875,0.69797,0.69802,242600000.0
2006-07-28 15:10:00,0.69762,0.69916,0.69762,0.69863,451400000.0
2006-07-28 15:15:00,0.69885,0.69943,0.69711,0.69888,239400000.0
2006-07-28 15:20:00,0.69869,0.69935,0.69864,0.69888,321600000.0
2006-07-28 15:25:00,0.69866,0.69919,0.69742,0.69871,412800000.0
2006-07-28 15:30:00,0.69638,0.69964,0.69519,0.69914,398800000.0
2006-07-28 15:35:00,0.69914,0.69952,0.69822,0.69843,379800000.0
2006-07-28 15:40:00,0.69847,0.6993,0.69821,0.69888,289200000.0
2006-07-28 15:45:00,0.69912,0.69922,0.69821,0.69837,366400000.0
2006-07-28 15:50:00,0.6986,0.69885,0.69803,0.69838,355600000.0
2006-07-28 15:55:00,0.6987,0.69876,0.69782,0.69828,273400000.0
2006-07-28 16:00:00,0.69851,0.69891,0.69818,0.69847,494800000.0
2006-07-28 16:05:00,0.69825,0.69863,0.69791,0.69829,567200000.0
2006-07-28 16:10:00,0.6986,0.69867,0.69636,0.69832,427000000.0
2006-07-28 16:15:00,0.69814,0.69832,0.69717,0.69742,398200000.0
2006-07-28 16:20:00,0.69775,0.69776,0.69712,0.69747,413200000.0
2006-07-28 16:25:00,0.69752,0.69841,0.69728,0.69817,287400000.0
2006-07-28 16:30:00,0.69839,0.69842,0.69729,0.69734,743200000.0
2006-07-28 16:35:00,0.69757,0.69788,0.69708,0.69731,548400000.0
2006-07-28 16:40:00,0.69716,0.69761,0.69684,0.69707,407400000.0
2006-07-28 16:45:00,0.69782,0.69826,0.69726,0.69766,777400000.0
2006-07-28 16:50:00,0.69735,0.69787,0.69707,0.69721,594400000.0
2006-07-28 16:55:00,0.69692,0.69739,0.69647,0.69671,607600000.0
2006-07-28 17:00:00,0.69656,0.69716,0.69649,0.69687,713800000.0
2006-07-28 17:05:00,0.69663,0.69721,0.69629,0.69721,479400000.0
2006-07-28 17:10:00,0.69701,0.69791,0.69668,0.69755,541200000.0
2006-07-28 17:15:00,0.69781,0.69781,0.69694,0.69746,403600000.0
2006-07-28 17:20:00,0.69752,0.69827,0.69736,0.69788,288000000.0
2006-07-28 17:25:00,0.69806,0.69809,0.69735,0.69772,413200000.0
2006-07-28 17:30:00,0.69766,0.69768,0.6967,0.69683,455200000.0
2006-07-28 17:35:00,0.69683,0.69743,0.69666,0.69713,475000000.0
2006-07-28 17:40:00,0.697,0.69757,0.697,0.697,370800000.0
2006-07-28 17:45:00,0.69702,0.69744,0.69648,0.69671,461200000.0
2006-07-28 17:50:00,0.69699,0.69699,0.69605,0.6967,464800000.0
2006-07-28 17:55:00,0.69652,0.69692,0.69591,0.69661,856200000.0
2006-07-28 18:00:00,0.6968,0.6969,0.69611,0.69644,593600000.0
2006-07-28 18:05:00,0.69693,0.69695,0.69636,0.69655,983600000.0
2006-07-28 18:10:00,0.69649,0.69673,0.69593,0.69622,316800000.0
2006-07-28 18:15:00,0.69634,0.69671,0.69616,0.69644,316000000.0
2006-07-28 18:20:00,0.69634,0.6967,0.69616,0.6967,384000000.0
2006-07-28 18:25:00,0.6965,0.697,0.696,0.69676,330000000.0
2006-07-28 18:30:00,0.69686,0.69751,0.69419,0.69696,249000000.0
2006-07-28 18:35:00,0.69669,0.69716,0.69648,0.69667,162400000.0
2006-07-28 18:40:00,0.69678,0.69775,0.69658,0.69712,201000000.0
2006-07-28 18:45:00,0.69727,0.69735,0.69641,0.69707,355200000.0
2006-07-28 18:50:00,0.69677,0.69727,0.69659,0.69727,144400000.0
2006-07-28 18:55:00,0.69701,0.69734,0.69661,0.69679,210600000.0
2006-07-28 19:00:00,0.69727,0.6973,0.69666,0.69685,157800000.0
2006-07-28 19:05:00,0.69678,0.69732,0.69678,0.6968,346000000.0
2006-07-28 19:10:00,0.69684,0.69725,0.69665,0.69698,163600000.0
2006-07-28 19:15:00,0.69693,0.69739,0.69667,0.6969,128000000.0
2006-07-28 19:20:00,0.6972,0.69744,0.69668,0.69703,192000000.0
2006-07-28 19:25:00,0.69684,0.69734,0.69651,0.69664,104000000.0
2006-07-28 19:30:00,0.69699,0.69727,0.69665,0.69713,155600000.0
2006-07-28 19:35:00,0.69713,0.69737,0.69666,0.69734,102400000.0
2006-07-28 19:40:00,0.69734,0.69745,0.69653,0.69745,144000000.0
2006-07-28 19:45:00,0.69723,0.69752,0.69678,0.697,195600000.0
2006-07-28 19:50:00,0.69732,0.69763,0.69694,0.69722,177600000.0
2006-07-28 19:55:00,0.69734,0.69768,0.69717,0.69739,72000000.0
2006-07-28 20:00:00,0.69775,0.69807,0.69513,0.69794,148800000.0
2006-07-28 20:05:00,0.69753,0.69793,0.69719,0.69719,98600000.0
2006-07-28 20:10:00,0.69734,0.69778,0.69704,0.69778,128800000.0
2006-07-28 20:15:00,0.69773,0.69773,0.69724,0.69745,33600000.0
2006-07-28 20:20:00,0.69767,0.6977,0.69586,0.69732,79400000.0
2006-07-28 20:25:00,0.69771,0.69784,0.69723,0.6976,144000000.0
2006-07-28 20:30:00,0.69771,0.69807,0.6974,0.69759,170000000.0
2006-07-28 20:35:00,0.69763,0.69812,0.69742,0.69795,110800000.0
2006-07-28 20:40:00,0.69796,0.69803,0.69741,0.69766,148800000.0
2006-07-28 20:45:00,0.6981,0.69819,0.69749,0.69809,139200000.0
2006-07-28 20:50:00,0.69818,0.69825,0.69758,0.69795,121600000.0
2006-07-28 20:55:00,0.69825,0.69843,0.69782,0.69843,190200000.0
2006-07-28 21:00:00,0.69818,0.69848,0.69787,0.69828,86400000.0
2006-07-28 21:05:00,0.69825,0.69826,0.69766,0.69809,82000000.0
2006-07-28 21:10:00,0.69806,0.69813,0.69755,0.6978,70400000.0
2006-07-28 21:15:00,0.6977,0.69806,0.6972,0.6974,108200000.0
2006-07-28 21:20:00,0.69794,0.69794,0.69652,0.69756,70400000.0
2006-07-28 21:30:00,0.6979,0.69802,0.69745,0.69795,70400000.0
2006-07-28 21:35:00,0.69764,0.69812,0.69752,0.69784,104000000.0
2006-07-28 21:40:00,0.6976,0.69824,0.69571,0.69815,71800000.0
2006-07-28 21:45:00,0.69795,0.69822,0.69768,0.69816,88000000.0
2006-07-28 21:50:00,0.69783,0.69847,0.69761,0.69778,168000000.0
2006-07-28 21:55:00,0.69814,0.69839,0.69575,0.69794,102400000.0
2006-07-28 22:00:00,0.69837,0.69837,0.69775,0.69795,67200000.0
2006-07-28 22:05:00,0.69828,0.69838,0.69786,0.69828,72000000.0
2006-07-28 22:10:00,0.69826,0.69827,0.69758,0.6977,48000000.0
2006-07-28 22:15:00,0.69784,0.69836,0.69756,0.69807,113600000.0
2006-07-28 22:20:00,0.69784,0.69837,0.69774,0.69791,65600000.0
2006-07-28 22:25:00,0.69795,0.6982,0.6978,0.69819,23400000.0
2006-07-28 22:30:00,0.6981,0.69814,0.69706,0.69814,27200000.0
2006-07-28 22:40:00,0.69807,0.69823,0.69768,0.698,67200000.0
2006-07-28 22:45:00,0.69818,0.69824,0.69667,0.69767,108800000.0
2006-07-28 22:50:00,0.69769,0.69822,0.69751,0.69751,84800000.0
2006-07-28 22:55:00,0.69772,0.69813,0.69748,0.69782,120000000.0
2006-07-30 23:50:00,0.69808,0.69912,0.69755,0.69815,88400000.0
2006-07-30 23:55:00,0.69761,0.69827,0.69751,0.69776,101200000.0
2006-07-31 00:00:00,0.69839,0.69866,0.69789,0.69802,190200000.0
2006-07-31 00:05:00,0.69804,0.69836,0.69752,0.69775,33000000.0
2006-07-31 00:10:00,0.69759,0.69806,0.69759,0.69806,38400000.0
2006-07-31 00:15:00,0.69791,0.69861,0.69771,0.69819,59200000.0
2006-07-31 00:20:00,0.69821,0.69853,0.69791,0.69813,168000000.0
2006-07-31 00:25:00,0.69819,0.69856,0.698,0.69832,91200000.0
2006-07-31 00:30:00,0.69801,0.69849,0.69768,0.69807,149600000.0
2006-07-31 00:35:00,0.69784,0.69819,0.69753,0.69768,203000000.0
2006-07-31 00:40:00,0.69732,0.69791,0.69731,0.69786,96400000.0
2006-07-31 00:45:00,0.69759,0.6979,0.69699,0.69756,131200000.0
2006-07-31 00:55:00,0.69762,0.69788,0.69736,0.69753,33600000.0
2006-07-31 01:00:00,0.69776,0.69808,0.69755,0.69796,105000000.0
2006-07-31 01:05:00,0.6976,0.69819,0.6976,0.69795,105600000.0
2006-07-31 01:10:00,0.69791,0.69819,0.69757,0.69789,100600000.0
2006-07-31 01:15:00,0.69784,0.69832,0.69755,0.69796,152200000.0
2006-07-31 01:20:00,0.698,0.69845,0.69578,0.69789,132800000.0
2006-07-31 01:25:00,0.69796,0.69826,0.6977,0.6982,130000000.0
2006-07-31 01:30:00,0.69746,0.6982,0.69555,0.6979,90600000.0
2006-07-31 01:35:00,0.69768,0.69834,0.69745,0.69807,176000000.0
2006-07-31 01:40:00,0.69806,0.69812,0.69761,0.69784,94400000.0
2006-07-31 01:45:00,0.69759,0.69816,0.69759,0.69812,59200000.0
2006-07-31 01:50:00,0.69779,0.69817,0.69745,0.69766,96000000.0
2006-07-31 01:55:00,0.69791,0.69822,0.69748,0.69802,161600000.0
2006-07-31 02:00:00,0.69807,0.69826,0.69765,0.69765,132800000.0
2006-07-31 02:05:00,0.69818,0.69849,0.69782,0.69825,134400000.0
2006-07-31 02:10:00,0.69827,0.69862,0.69791,0.69836,67600000.0
2006-07-31 02:15:00,0.69825,0.69865,0.69802,0.69855,89600000.0
2006-07-31 02:20:00,0.6984,0.69867,0.69816,0.69837,33600000.0
2006-07-31 02:25:00,0.69834,0.69869,0.69693,0.69825,123200000.0
2006-07-31 02:30:00,0.69864,0.69873,0.69808,0.69858,118800000.0
2006-07-31 02:40:00,0.69839,0.69865,0.69524,0.69806,78800000.0
2006-07-31 02:45:00,0.69858,0.69858,0.69812,0.69812,28800000.0
2006-07-31 02:50:00,0.69852,0.69889,0.69812,0.69857,44800000.0
2006-07-31 02:55:00,0.69887,0.69955,0.69839,0.69847,164000000.0
2006-07-31 03:00:00,0.69843,0.69882,0.69718,0.69856,159800000.0
2006-07-31 03:05:00,0.6984,0.69881,0.69809,0.69809,76800000.0
2006-07-31 03:10:00,0.69828,0.69854,0.69745,0.69781,158400000.0
2006-07-31 03:15:00,0.69794,0.69794,0.695,0.6973,158200000.0
2006-07-31 03:20:00,0.69736,0.69814,0.6973,0.69773,131200000.0
2006-07-31 03:25:00,0.69808,0.69809,0.69707,0.69752,172800000.0
2006-07-31 03:30:00,0.69712,0.69767,0.6971,0.69721,82600000.0
2006-07-31 03:35:00,0.69729,0.69778,0.69722,0.69744,106000000.0
2006-07-31 03:40:00,0.69736,0.6977,0.69707,0.69745,48000000.0
2006-07-31 03:45:00,0.69743,0.69775,0.69726,0.69762,38400000.0
2006-07-31 03:50:00,0.69717,0.69746,0.69693,0.69722,100800000.0
2006-07-31 03:55:00,0.69763,0.69764,0.69675,0.69695,253800000.0
2006-07-31 04:00:00,0.69714,0.69758,0.69685,0.69753,131200000.0
2006-07-31 04:05:00,0.69732,0.69774,0.69691,0.6977,120000000.0
2006-07-31 04:10:00,0.69743,0.69766,0.69698,0.69717,67200000.0
2006-07-31 04:15:00,0.69721,0.69763,0.69705,0.69741,90600000.0
2006-07-31 04:20:00,0.69751,0.69789,0.6972,0.69789,61200000.0
2006-07-31 04:25:00,0.69735,0.6978,0.69725,0.69752,54400000.0
2006-07-31 04:30:00,0.69754,0.69778,0.69718,0.69744,27200000.0
2006-07-31 04:35:00,0.69761,0.69812,0.69747,0.69781,144000000.0
2006-07-31 04:40:00,0.69779,0.69804,0.69746,0.69804,72000000.0
2006-07-31 04:45:00,0.6978,0.69807,0.69738,0.69802,190200000.0
2006-07-31 04:50:00,0.69776,0.69811,0.69751,0.69779,110400000.0
2006-07-31 04:55:00,0.69817,0.69825,0.69737,0.69825,81600000.0
2006-07-31 05:00:00,0.69831,0.69862,0.69616,0.6986,123200000.0
2006-07-31 05:05:00,0.69864,0.69864,0.69781,0.69834,110400000.0
2006-07-31 05:10:00,0.69825,0.69869,0.69824,0.6986,27200000.0
2006-07-31 05:15:00,0.6982,0.69858,0.69794,0.69816,62400000.0
2006-07-31 05:20:00,0.69861,0.69862,0.69818,0.69838,35000000.0
2006-07-31 05:25:00,0.69807,0.69852,0.69739,0.69805,105600000.0
2006-07-31 05:30:00,0.69849,0.69866,0.69812,0.69838,59200000.0
2006-07-31 05:35:00,0.69862,0.69869,0.69801,0.69818,187200000.0
2006-07-31 05:40:00,0.69805,0.69865,0.69607,0.69857,103800000.0
2006-07-31 05:45:00,0.69838,0.69866,0.69803,0.69838,119800000.0
2006-07-31 05:50:00,0.69817,0.69867,0.69816,0.69867,28800000.0
2006-07-31 05:55:00,0.69829,0.6986,0.69801,0.69811,131200000.0
2006-07-31 06:00:00,0.69881,0.69896,0.69823,0.69833,168400000.0
2006-07-31 06:05:00,0.69865,0.69905,0.69837,0.69877,139200000.0
2006-07-31 06:10:00,0.69874,0.69906,0.69851,0.69869,73000000.0
2006-07-31 06:15:00,0.69896,0.69927,0.69882,0.69903,52800000.0
2006-07-31 06:20:00,0.69931,0.69964,0.69893,0.69938,161600000.0
2006-07-31 06:25:00,0.69943,0.69944,0.69883,0.69905,56000000.0
2006-07-31 06:30:00,0.69891,0.69947,0.6986,0.69893,62400000.0
2006-07-31 06:35:00,0.69939,0.69951,0.69889,0.69923,115200000.0
2006-07-31 06:40:00,0.69931,0.69965,0.69902,0.69927,123200000.0
2006-07-31 06:45:00,0.69936,0.69963,0.69885,0.69936,67200000.0
2006-07-31 06:50:00,0.69955,0.69976,0.69907,0.69948,100800000.0
2006-07-31 06:55:00,0.69984,0.70006,0.69931,0.69955,150800000.0
2006-07-31 07:00:00,0.6997,0.69993,0.69942,0.69954,38400000.0
2006-07-31 07:05:00,0.69961,0.69997,0.69937,0.6996,139600000.0
2006-07-31 07:10:00,0.69966,0.69995,0.69938,0.6999,143400000.0
2006-07-31 07:15:00,0.69955,0.69977,0.69928,0.69928,30400000.0
2006-07-31 07:20:00,0.69952,0.69995,0.69927,0.69943,123200000.0
2006-07-31 07:25:00,0.69934,0.69966,0.69904,0.69937,170000000.0
2006-07-31 07:30:00,0.69942,0.69968,0.69906,0.69932,95400000.0
2006-07-31 07:35:00,0.69926,0.69981,0.69923,0.69955,81600000.0
2006-07-31 07:40:00,0.69908,0.69971,0.69908,0.69936,129400000.0
2006-07-31 07:45:00,0.69951,0.70004,0.69905,0.69963,153600000.0
2006-07-31 07:50:00,0.6998,0.70007,0.69806,0.7,124800000.0
2006-07-31 07:55:00,0.7,0.70003,0.69931,0.69958,72000000.0
2006-07-31 08:00:00,0.6996,0.70024,0.69934,0.69995,86400000.0
2006-07-31 08:05:00,0.70014,0.70077,0.69977,0.70022,96000000.0
2006-07-31 08:10:00,0.70064,0.70086,0.69993,0.70037,137600000.0
2006-07-31 08:15:00,0.70009,0.70076,0.69995,0.70015,176400000.0
2006-07-31 08:20:00,0.70003,0.70029,0.69743,0.69942,172600000.0
2006-07-31 08:25:00,0.69927,0.69998,0.69924,0.69996,62400000.0
2006-07-31 08:30:00,0.69966,0.69996,0.69937,0.69973,168400000.0
2006-07-31 08:35:00,0.69947,0.69971,0.69884,0.6993,148800000.0
2006-07-31 08:40:00,0.69932,0.69953,0.69882,0.69912,143400000.0
2006-07-31 08:45:00,0.69861,0.69919,0.69861,0.69891,105600000.0
2006-07-31 08:50:00,0.69909,0.69911,0.69644,0.69822,170200000.0
2006-07-31 08:55:00,0.69863,0.69906,0.69699,0.69871,184400000.0
2006-07-31 09:00:00,0.69856,0.69888,0.69784,0.69792,197600000.0
2006-07-31 09:05:00,0.69813,0.69839,0.69772,0.69783,160000000.0
2006-07-31 09:10:00,0.69793,0.69823,0.6972,0.69748,187600000.0
2006-07-31 09:15:00,0.69717,0.69803,0.69515,0.69773,158400000.0
2006-07-31 09:20:00,0.6979,0.69816,0.6975,0.69768,172800000.0
2006-07-31 09:25:00,0.69784,0.69833,0.69765,0.6983,105600000.0
2006-07-31 09:30:00,0.69808,0.69833,0.6977,0.69784,129000000.0
2006-07-31 09:35:00,0.69821,0.69821,0.69712,0.69757,140800000.0
2006-07-31 09:40:00,0.69776,0.69809,0.69541,0.69781,118400000.0
2006-07-31 09:45:00,0.69801,0.6981,0.69751,0.69762,201600000.0
2006-07-31 09:50:00,0.69797,0.69822,0.69735,0.69755,177600000.0
2006-07-31 09:55:00,0.69751,0.69805,0.69718,0.6976,196800000.0
2006-07-31 10:00:00,0.69741,0.69798,0.69713,0.69722,211200000.0
2006-07-31 10:05:00,0.69774,0.69811,0.69706,0.6974,129600000.0
2006-07-31 10:10:00,0.69744,0.69814,0.6974,0.69776,163200000.0
2006-07-31 10:15:00,0.69772,0.698,0.69743,0.69767,158400000.0
2006-07-31 10:20:00,0.69771,0.69802,0.69551,0.69792,163600000.0
2006-07-31 10:25:00,0.69759,0.6983,0.69743,0.6983,194600000.0
2006-07-31 10:30:00,0.69816,0.69822,0.69709,0.69757,177600000.0
2006-07-31 10:35:00,0.69796,0.69799,0.69744,0.69785,76800000.0
2006-07-31 10:40:00,0.69719,0.69785,0.69707,0.6978,201800000.0
2006-07-31 10:45:00,0.69763,0.69806,0.69716,0.69751,171000000.0
2006-07-31 10:50:00,0.69777,0.69791,0.69719,0.69768,81600000.0
2006-07-31 10:55:00,0.6976,0.6977,0.69718,0.69744,52200000.0
2006-07-31 11:00:00,0.69716,0.69754,0.69582,0.69606,186600000.0
2006-07-31 11:05:00,0.69632,0.69632,0.69397,0.69527,196800000.0
2006-07-31 11:10:00,0.69529,0.69579,0.69481,0.6952,206200000.0
2006-07-31 11:15:00,0.6948,0.69542,0.6946,0.69517,134800000.0
2006-07-31 11:20:00,0.69494,0.69563,0.69473,0.69507,196200000.0
2006-07-31 11:25:00,0.69563,0.69582,0.69491,0.69554,141800000.0
2006-07-31 11:30:00,0.69558,0.69595,0.695,0.69543,148200000.0
2006-07-31 11:35:00,0.69528,0.69559,0.69451,0.69502,153600000.0
2006-07-31 11:40:00,0.69465,0.69465,0.6935,0.6942,120400000.0
2006-07-31 11:45:00,0.69422,0.69454,0.69369,0.6943,196200000.0
2006-07-31 11:50:00,0.69422,0.6945,0.69158,0.69362,211600000.0
2006-07-31 11:55:00,0.69363,0.69413,0.69288,0.69307,178400000.0
2006-07-31 12:00:00,0.69233,0.69294,0.68979,0.69206,226400000.0
2006-07-31 12:05:00,0.69189,0.69201,0.69126,0.69194,196600000.0
2006-07-31 12:10:00,0.69199,0.6924,0.69153,0.69231,219600000.0
2006-07-31 12:15:00,0.69229,0.69297,0.69191,0.69245,220800000.0
2006-07-31 12:20:00,0.69241,0.69324,0.69106,0.69293,198800000.0
2006-07-31 12:25:00,0.69269,0.69307,0.69114,0.69269,182400000.0
2006-07-31 12:30:00,0.69301,0.69301,0.69238,0.69276,148800000.0
2006-07-31 12:35:00,0.69277,0.69306,0.69229,0.69249,120000000.0
2006-07-31 12:40:00,0.69215,0.69284,0.69173,0.69234,182800000.0
2006-07-31 12:45:00,0.69216,0.69265,0.69196,0.69255,196800000.0
2006-07-31 12:50:00,0.69211,0.69266,0.69182,0.69224,211000000.0
2006-07-31 12:55:00,0.69227,0.6929,0.69223,0.69247,172800000.0
2006-07-31 13:00:00,0.69212,0.69258,0.69174,0.69213,143400000.0
2006-07-31 13:05:00,0.69213,0.69222,0.69138,0.69194,173200000.0
2006-07-31 13:10:00,0.6918,0.69244,0.69142,0.69234,194600000.0
2006-07-31 13:15:00,0.69192,0.6925,0.6918,0.69241,159200000.0
2006-07-31 13:20:00,0.69227,0.69262,0.69193,0.69246,187000000.0
2006-07-31 13:25:00,0.69236,0.69267,0.69117,0.69267,187200000.0
2006-07-31 13:30:00,0.69214,0.69274,0.69183,0.69214,192000000.0
2006-07-31 13:35:00,0.69248,0.69248,0.69163,0.69199,172200000.0
2006-07-31 13:40:00,0.69209,0.69291,0.69188,0.69271,206400000.0
2006-07-31 13:45:00,0.6925,0.69251,0.69151,0.69194,397200000.0
2006-07-31 13:50:00,0.69185,0.69206,0.69003,0.69186,292200000.0
2006-07-31 13:55:00,0.69185,0.69212,0.6915,0.6915,129600000.0
2006-07-31 14:00:00,0.69181,0.69219,0.69161,0.69211,259600000.0
2006-07-31 14:05:00,0.69184,0.69222,0.69163,0.69194,211200000.0
2006-07-31 14:10:00,0.69189,0.6923,0.69169,0.69199,288200000.0
2006-07-31 14:15:00,0.69204,0.69226,0.69144,0.69198,264200000.0
2006-07-31 14:20:00,0.69175,0.69206,0.69125,0.69153,287400000.0
2006-07-31 14:25:00,0.69151,0.69195,0.69076,0.69113,619600000.0
2006-07-31 14:30:00,0.6916,0.693,0.69151,0.69259,254200000.0
2006-07-31 14:35:00,0.69297,0.69348,0.69262,0.69279,374600000.0
2006-07-31 14:40:00,0.6934,0.69464,0.69288,0.69464,413200000.0
2006-07-31 14:45:00,0.69424,0.69479,0.69362,0.69404,297600000.0
2006-07-31 14:50:00,0.69426,0.69447,0.69365,0.69415,360000000.0
2006-07-31 14:55:00,0.69424,0.6949,0.6938,0.69463,264800000.0
2006-07-31 15:00:00,0.69454,0.69484,0.69404,0.69455,326600000.0
2006-07-31 15:05:00,0.69453,0.69526,0.69451,0.69491,133600000.0
2006-07-31 15:10:00,0.69487,0.69539,0.69457,0.69522,417400000.0
2006-07-31 15:15:00,0.69524,0.69539,0.69344,0.695,220600000.0
2006-07-31 15:20:00,0.6952,0.69554,0.69476,0.6952,333200000.0
2006-07-31 15:25:00,0.69544,0.6955,0.69321,0.69473,412200000.0
2006-07-31 15:30:00,0.6939,0.69506,0.69153,0.69476,402800000.0
2006-07-31 15:35:00,0.69498,0.69531,0.69426,0.69505,431200000.0
2006-07-31 15:40:00,0.69469,0.69523,0.69455,0.69498,292200000.0
2006-07-31 15:45:00,0.69483,0.69582,0.69483,0.69546,366200000.0
2006-07-31 15:50:00,0.69546,0.69584,0.69509,0.69532,201400000.0
2006-07-31 15:55:00,0.69543,0.69573,0.69495,0.69521,270800000.0
2006-07-31 16:00:00,0.69486,0.69561,0.69483,0.69529,494600000.0
2006-07-31 16:05:00,0.69532,0.69596,0.69479,0.69567,566000000.0
2006-07-31 16:10:00,0.69564,0.69583,0.6934,0.69583,428000000.0
2006-07-31 16:15:00,0.69557,0.69639,0.69534,0.69629,398200000.0
2006-07-31 16:20:00,0.69597,0.69666,0.69587,0.69631,408000000.0
2006-07-31 16:25:00,0.69604,0.69657,0.69591,0.69629,288600000.0
2006-07-31 16:30:00,0.69647,0.69653,0.69572,0.69622,742800000.0
2006-07-31 16:35:00,0.69601,0.69635,0.69575,0.69606,269600000.0
2006-07-31 16:40:00,0.69613,0.69736,0.69586,0.69701,407800000.0
2006-07-31 16:45:00,0.69659,0.69734,0.69633,0.69636,777400000.0
2006-07-31 16:50:00,0.69653,0.69692,0.69613,0.69627,514400000.0
2006-07-31 16:55:00,0.69633,0.69679,0.69596,0.69611,599800000.0
2006-07-31 17:00:00,0.69636,0.69649,0.69575,0.69598,707800000.0
2006-07-31 17:05:00,0.69582,0.6968,0.69582,0.6964,484000000.0
2006-07-31 17:10:00,0.69667,0.69719,0.69636,0.69674,542800000.0
2006-07-31 17:15:00,0.69649,0.69736,0.69633,0.69697,392600000.0
2006-07-31 17:20:00,0.69705,0.69749,0.69659,0.69671,288400000.0
2006-07-31 17:25:00,0.69715,0.69746,0.69669,0.69712,413600000.0
2006-07-31 17:30:00,0.69715,0.6977,0.6966,0.69665,469800000.0
2006-07-31 17:35:00,0.69699,0.69699,0.69609,0.69665,733600000.0
2006-07-31 17:40:00,0.69634,0.69718,0.69634,0.69661,336000000.0
2006-07-31 17:45:00,0.69646,0.69695,0.69619,0.69661,656200000.0
2006-07-31 17:50:00,0.69633,0.69689,0.69615,0.69616,472400000.0
2006-07-31 17:55:00,0.69628,0.69674,0.69597,0.69662,857000000.0
2006-07-31 18:00:00,0.69672,0.69727,0.69651,0.69675,532000000.0
2006-07-31 18:05:00,0.6967,0.69735,0.69656,0.69688,662400000.0
2006-07-31 18:10:00,0.69692,0.69745,0.69663,0.69682,316800000.0
2006-07-31 18:15:00,0.69693,0.69744,0.69681,0.6971,352800000.0
2006-07-31 18:20:00,0.69734,0.69734,0.69641,0.69726,418200000.0
2006-07-31 18:25:00,0.69707,0.6974,0.69625,0.69688,108800000.0
2006-07-31 18:30:00,0.69485,0.69747,0.69383,0.69711,168000000.0
2006-07-31 18:35:00,0.69704,0.69734,0.69524,0.69671,244800000.0
2006-07-31 18:40:00,0.697,0.69715,0.69659,0.69679,81600000.0
2006-07-31 18:45:00,0.69699,0.69706,0.69631,0.6968,321000000.0
2006-07-31 18:50:00,0.69688,0.69727,0.69664,0.69698,108800000.0
2006-07-31 18:55:00,0.69724,0.69724,0.69654,0.69708,124800000.0
2006-07-31 19:00:00,0.69683,0.69745,0.69659,0.69743,163200000.0
2006-07-31 19:05:00,0.69699,0.69754,0.69685,0.69729,507600000.0
2006-07-31 19:10:00,0.69714,0.69768,0.69699,0.69728,124800000.0
2006-07-31 19:15:00,0.69708,0.69752,0.69674,0.69752,121000000.0
2006-07-31 19:20:00,0.69713,0.69766,0.69698,0.69733,153600000.0
2006-07-31 19:25:00,0.69762,0.69764,0.6971,0.6972,95800000.0
2006-07-31 19:30:00,0.69752,0.6978,0.69701,0.69722,147000000.0
2006-07-31 19:35:00,0.69754,0.69812,0.69732,0.69811,115200000.0
2006-07-31 19:40:00,0.69776,0.69801,0.69701,0.6973,206200000.0
2006-07-31 19:45:00,0.69752,0.69782,0.69735,0.69756,48000000.0
2006-07-31 19:50:00,0.69737,0.6978,0.69727,0.69757,72400000.0
2006-07-31 19:55:00,0.69757,0.69757,0.69705,0.69728,38400000.0
2006-07-31 20:00:00,0.69734,0.69746,0.69595,0.69699,81400000.0
2006-07-31 20:05:00,0.69689,0.6973,0.69666,0.69704,130000000.0
2006-07-31 20:10:00,0.69701,0.69704,0.6965,0.69681,110800000.0
2006-07-31 20:15:00,0.69681,0.69709,0.69638,0.69661,100800000.0
2006-07-31 20:20:00,0.69661,0.69704,0.69468,0.69673,139200000.0
2006-07-31 20:25:00,0.69699,0.69709,0.69643,0.69696,144800000.0
2006-07-31 20:30:00,0.69658,0.69709,0.69557,0.69681,140800000.0
2006-07-31 20:35:00,0.69681,0.69718,0.69658,0.69673,100800000.0
2006-07-31 20:40:00,0.69657,0.69752,0.69642,0.69696,129000000.0
2006-07-31 20:45:00,0.69691,0.69761,0.69691,0.69737,100800000.0
2006-07-31 20:50:00,0.69754,0.6978,0.69714,0.69738,105600000.0
2006-07-31 20:55:00,0.6977,0.69841,0.69737,0.69791,186600000.0
2006-07-31 21:00:00,0.69801,0.69852,0.69782,0.69826,123000000.0
2006-07-31 21:05:00,0.69812,0.69855,0.69798,0.6982,67200000.0
2006-07-31 21:10:00,0.69837,0.69837,0.6977,0.69794,125800000.0
2006-07-31 21:15:00,0.69789,0.69833,0.69745,0.69808,75200000.0
2006-07-31 21:20:00,0.69829,0.69835,0.6977,0.69783,133800000.0
2006-07-31 21:25:00,0.698,0.69811,0.69604,0.69783,93200000.0
2006-07-31 21:30:00,0.69803,0.69805,0.6975,0.69778,100200000.0
2006-07-31 21:35:00,0.69769,0.69804,0.69657,0.69799,99600000.0
2006-07-31 21:40:00,0.69789,0.69801,0.69557,0.69763,126400000.0
2006-07-31 21:45:00,0.6979,0.69794,0.69725,0.69768,145800000.0
2006-07-31 21:50:00,0.69737,0.69777,0.69711,0.69726,91200000.0
2006-07-31 21:55:00,0.69765,0.69813,0.6961,0.69812,142400000.0
2006-07-31 22:00:00,0.69777,0.69832,0.69758,0.69781,135200000.0
2006-07-31 22:05:00,0.69774,0.69804,0.69748,0.69799,61200000.0
2006-07-31 22:10:00,0.69755,0.69804,0.69732,0.6974,96000000.0
2006-07-31 22:15:00,0.6978,0.69795,0.69539,0.69744,159400000.0
2006-07-31 22:20:00,0.69718,0.69767,0.69685,0.6971,123200000.0
2006-07-31 22:25:00,0.69709,0.69763,0.69706,0.69761,117200000.0
2006-07-31 22:30:00,0.69733,0.69762,0.69699,0.69733,128400000.0
2006-07-31 22:35:00,0.69727,0.6977,0.69717,0.69748,83200000.0
2006-07-31 22:40:00,0.69749,0.69777,0.69722,0.69753,114600000.0
2006-07-31 22:45:00,0.6977,0.69804,0.69701,0.69766,126400000.0
2006-07-31 22:50:00,0.6977,0.69812,0.69749,0.69775,33600000.0
2006-07-31 22:55:00,0.69779,0.69805,0.69759,0.69803,27600000.0
2006-07-31 23:25:00,0.69771,0.69833,0.69771,0.6981,65000000.0
2006-07-31 23:30:00,0.69758,0.69832,0.69636,0.69788,135200000.0
2006-07-31 23:35:00,0.69743,0.69844,0.69675,0.69747,118400000.0
2006-07-31 23:40:00,0.69733,0.69815,0.69722,0.69789,107200000.0
2006-07-31 23:45:00,0.69782,0.69832,0.69773,0.69809,136800000.0
2006-07-31 23:50:00,0.69797,0.69833,0.69757,0.69763,129000000.0
2006-07-31 23:55:00,0.6974,0.69816,0.69721,0.69815,58000000.0
2006-08-01 00:10:00,0.6978,0.69825,0.69778,0.69795,17600000.0
2006-08-01 00:15:00,0.69763,0.69788,0.69745,0.69752,33600000.0
2006-08-01 00:20:00,0.69782,0.69786,0.69728,0.69778,107600000.0
2006-08-01 00:25:00,0.69753,0.6981,0.69725,0.69789,153600000.0
2006-08-01 00:30:00,0.6977,0.69843,0.6975,0.69816,105600000.0
2006-08-01 00:35:00,0.69859,0.69869,0.6981,0.69837,91200000.0
2006-08-01 00:40:00,0.69856,0.6993,0.69851,0.69907,70400000.0
2006-08-01 00:45:00,0.69912,0.69935,0.69861,0.6993,124800000.0
2006-08-01 00:50:00,0.69907,0.69943,0.69881,0.69915,67200000.0
2006-08-01 00:55:00,0.69948,0.69985,0.69907,0.69941,110400000.0
2006-08-01 01:00:00,0.69901,0.69954,0.69889,0.69892,206800000.0
2006-08-01 01:10:00,0.69908,0.69943,0.69872,0.69892,167400000.0
2006-08-01 01:15:00,0.69874,0.69915,0.69847,0.69857,115200000.0
2006-08-01 01:20:00,0.69894,0.699,0.69682,0.699,100800000.0
2006-08-01 01:25:00,0.69876,0.69905,0.69845,0.69875,130000000.0
2006-08-01 01:30:00,0.69879,0.69931,0.69709,0.69868,136000000.0
2006-08-01 01:35:00,0.69868,0.69895,0.69796,0.69856,133800000.0
2006-08-01 01:40:00,0.69869,0.69898,0.69838,0.69868,132800000.0
2006-08-01 01:45:00,0.69816,0.69909,0.69815,0.69902,89600000.0
2006-08-01 01:50:00,0.69876,0.69914,0.69855,0.69884,61800000.0
2006-08-01 01:55:00,0.69853,0.6991,0.69829,0.69873,129600000.0
2006-08-01 02:00:00,0.69876,0.69919,0.69864,0.6989,55800000.0
2006-08-01 02:05:00,0.69914,0.69939,0.69855,0.69911,158400000.0
2006-08-01 02:10:00,0.69917,0.69958,0.69894,0.69953,99200000.0
2006-08-01 02:15:00,0.69901,0.69951,0.69898,0.69951,38400000.0
2006-08-01 02:20:00,0.69947,0.69977,0.69907,0.69929,143400000.0
2006-08-01 02:25:00,0.699,0.69948,0.69704,0.69868,131200000.0
2006-08-01 02:30:00,0.6988,0.69928,0.69859,0.69897,70400000.0
2006-08-01 02:35:00,0.69851,0.69897,0.69827,0.69866,174400000.0
2006-08-01 02:40:00,0.6984,0.69969,0.69619,0.69619,62400000.0
2006-08-01 02:45:00,0.69868,0.69895,0.6979,0.69841,138400000.0
2006-08-01 02:50:00,0.69824,0.6989,0.69799,0.69841,110400000.0
2006-08-01 02:55:00,0.69886,0.69915,0.69823,0.69849,170400000.0
2006-08-01 03:00:00,0.69863,0.69871,0.69786,0.69817,133800000.0
2006-08-01 03:05:00,0.69839,0.69844,0.6979,0.69837,139200000.0
2006-08-01 03:10:00,0.69784,0.6983,0.69762,0.69775,186000000.0
2006-08-01 03:15:00,0.69747,0.69847,0.69556,0.69793,97000000.0
2006-08-01 03:20:00,0.69757,0.69803,0.6966,0.69758,139200000.0
2006-08-01 03:25:00,0.69785,0.69787,0.69723,0.6973,143400000.0
2006-08-01 03:30:00,0.69761,0.69823,0.69504,0.69733,142400000.0
2006-08-01 03:35:00,0.69792,0.69792,0.69716,0.69724,144400000.0
2006-08-01 03:40:00,0.69784,0.69792,0.6973,0.6977,136000000.0
2006-08-01 03:45:00,0.69771,0.698,0.69753,0.698,19200000.0
2006-08-01 03:50:00,0.6972,0.69817,0.69588,0.69792,151400000.0
2006-08-01 03:55:00,0.69804,0.69807,0.69727,0.69727,206400000.0
2006-08-01 04:00:00,0.69758,0.69799,0.69736,0.69763,92800000.0
2006-08-01 04:05:00,0.69798,0.69798,0.69706,0.69764,119400000.0
2006-08-01 04:10:00,0.69742,0.69805,0.69723,0.69756,80000000.0
2006-08-01 04:15:00,0.69787,0.69813,0.69766,0.69788,24000000.0
2006-08-01 04:20:00,0.69809,0.6982,0.69587,0.69774,97000000.0
2006-08-01 04:25:00,0.69779,0.69807,0.69744,0.69775,150800000.0
2006-08-01 04:30:00,0.69784,0.69861,0.69763,0.69815,158200000.0
2006-08-01 04:35:00,0.6984,0.69861,0.69793,0.69833,118400000.0
2006-08-01 04:40:00,0.69844,0.69854,0.69788,0.69844,144000000.0
2006-08-01 04:45:00,0.69853,0.69885,0.69811,0.69881,152000000.0
2006-08-01 04:50:00,0.69874,0.69875,0.69807,0.6987,81600000.0
2006-08-01 04:55:00,0.69875,0.69885,0.69806,0.6986,149200000.0
2006-08-01 05:00:00,0.69862,0.69888,0.69696,0.69814,136000000.0
2006-08-01 05:05:00,0.69838,0.69873,0.69801,0.69849,62400000.0
2006-08-01 05:10:00,0.69816,0.69881,0.69816,0.69866,98000000.0
2006-08-01 05:15:00,0.6985,0.69885,0.69832,0.6988,24000000.0
2006-08-01 05:20:00,0.69847,0.69899,0.69833,0.6985,139200000.0
2006-08-01 05:25:00,0.69889,0.69906,0.69838,0.69899,80000000.0
2006-08-01 05:30:00,0.69859,0.69913,0.69834,0.69866,110800000.0
2006-08-01 05:35:00,0.6992,0.69935,0.69859,0.69925,158400000.0
2006-08-01 05:40:00,0.69788,0.69915,0.69671,0.69888,92800000.0
2006-08-01 05:45:00,0.69894,0.69926,0.69872,0.69872,62400000.0
2006-08-01 05:50:00,0.69917,0.69917,0.69872,0.69872,24000000.0
2006-08-01 05:55:00,0.69908,0.69918,0.69871,0.69886,72000000.0
2006-08-01 06:00:00,0.69911,0.69927,0.69853,0.69872,163000000.0
2006-08-01 06:05:00,0.69897,0.69927,0.69872,0.69924,70400000.0
2006-08-01 06:10:00,0.69873,0.69917,0.69842,0.6986,65400000.0
2006-08-01 06:15:00,0.69882,0.69884,0.69792,0.69851,151400000.0
2006-08-01 06:20:00,0.69835,0.69893,0.69821,0.69844,86400000.0
2006-08-01 06:25:00,0.69847,0.69876,0.69816,0.69844,72000000.0
2006-08-01 06:30:00,0.69842,0.69867,0.69791,0.69865,96000000.0
2006-08-01 06:35:00,0.69857,0.69885,0.69831,0.6985,102400000.0
2006-08-01 06:40:00,0.69879,0.69884,0.69819,0.69857,72000000.0
2006-08-01 06:45:00,0.69831,0.69874,0.6981,0.69844,58000000.0
2006-08-01 06:50:00,0.69864,0.69882,0.69819,0.69849,153600000.0
2006-08-01 06:55:00,0.69857,0.69892,0.69837,0.69858,125200000.0
2006-08-01 07:00:00,0.69885,0.69893,0.69827,0.69866,162000000.0
2006-08-01 07:05:00,0.69865,0.699,0.69834,0.69839,168000000.0
2006-08-01 07:10:00,0.69834,0.69884,0.69834,0.6988,72000000.0
2006-08-01 07:15:00,0.69879,0.69903,0.69839,0.69873,142800000.0
2006-08-01 07:20:00,0.69869,0.69891,0.69829,0.69856,96000000.0
2006-08-01 07:25:00,0.69837,0.69901,0.69831,0.69901,86400000.0
2006-08-01 07:30:00,0.69855,0.69902,0.69818,0.69868,70400000.0
2006-08-01 07:35:00,0.69884,0.69884,0.69828,0.69851,84800000.0
2006-08-01 07:40:00,0.69809,0.69874,0.69809,0.69846,99600000.0
2006-08-01 07:45:00,0.69866,0.69905,0.69829,0.69905,94400000.0
2006-08-01 07:50:00,0.69893,0.69899,0.69833,0.69859,177600000.0
2006-08-01 07:55:00,0.69877,0.69877,0.69778,0.69778,110800000.0
2006-08-01 08:00:00,0.69783,0.69861,0.6977,0.69856,210600000.0
2006-08-01 08:05:00,0.6984,0.69873,0.698,0.69846,137600000.0
2006-08-01 08:10:00,0.69835,0.69838,0.69788,0.69819,137600000.0
2006-08-01 08:15:00,0.69788,0.69853,0.69787,0.69824,184000000.0
2006-08-01 08:20:00,0.69817,0.69843,0.6956,0.69843,162400000.0
2006-08-01 08:25:00,0.69802,0.69849,0.69752,0.69782,180800000.0
2006-08-01 08:30:00,0.69771,0.69857,0.69757,0.69797,206400000.0
2006-08-01 08:35:00,0.69808,0.69845,0.69766,0.69766,192400000.0
2006-08-01 08:40:00,0.69773,0.69799,0.69695,0.69718,222800000.0
2006-08-01 08:45:00,0.69749,0.6981,0.69712,0.69747,169400000.0
2006-08-01 08:50:00,0.69801,0.69842,0.6961,0.69815,136400000.0
2006-08-01 08:55:00,0.69812,0.69836,0.69628,0.69812,177600000.0
2006-08-01 09:00:00,0.69799,0.69868,0.69747,0.69763,181200000.0
2006-08-01 09:05:00,0.69779,0.69788,0.69705,0.69732,167200000.0
2006-08-01 09:10:00,0.69761,0.69765,0.69664,0.69682,187200000.0
2006-08-01 09:15:00,0.69634,0.69706,0.6951,0.69663,126400000.0
2006-08-01 09:20:00,0.69681,0.69734,0.69622,0.6969,172200000.0
2006-08-01 09:25:00,0.69716,0.6979,0.69699,0.69727,144000000.0
2006-08-01 09:30:00,0.69759,0.69845,0.69742,0.69815,148800000.0
2006-08-01 09:35:00,0.69784,0.69841,0.69741,0.69819,170600000.0
2006-08-01 09:40:00,0.69845,0.69897,0.69672,0.6985,198800000.0
2006-08-01 09:45:00,0.69862,0.69965,0.69828,0.69935,196800000.0
2006-08-01 09:50:00,0.69918,0.69952,0.69845,0.69929,178000000.0
2006-08-01 09:55:00,0.69926,0.69945,0.69856,0.69887,196800000.0
2006-08-01 10:00:00,0.69902,0.69916,0.69797,0.69842,163200000.0
2006-08-01 10:05:00,0.69845,0.69859,0.69766,0.69807,214800000.0
2006-08-01 10:10:00,0.6981,0.6981,0.69685,0.69703,206200000.0
2006-08-01 10:15:00,0.69726,0.69772,0.69679,0.69747,192000000.0
2006-08-01 10:20:00,0.69746,0.69779,0.69699,0.69768,162600000.0
2006-08-01 10:25:00,0.69747,0.6983,0.69728,0.69803,167400000.0
2006-08-01 10:30:00,0.69839,0.69865,0.69717,0.69785,210600000.0
2006-08-01 10:35:00,0.6983,0.69856,0.69737,0.69769,192000000.0
2006-08-01 10:40:00,0.69784,0.69784,0.6967,0.69729,196800000.0
2006-08-01 10:45:00,0.69765,0.69819,0.69697,0.69759,205200000.0
2006-08-01 10:50:00,0.69778,0.69827,0.69753,0.69801,125200000.0
2006-08-01 10:55:00,0.6977,0.69816,0.69749,0.69793,120000000.0
2006-08-01 11:00:00,0.69791,0.69822,0.69765,0.69785,85800000.0
2006-08-01 11:05:00,0.69807,0.6982,0.69673,0.69769,123200000.0
2006-08-01 11:10:00,0.69783,0.69808,0.69746,0.69753,81600000.0
2006-08-01 11:15:00,0.69784,0.69815,0.6975,0.69789,100800000.0
2006-08-01 11:20:00,0.69776,0.69832,0.69725,0.69772,110400000.0
2006-08-01 11:25:00,0.69765,0.69793,0.69711,0.6978,168000000.0
2006-08-01 11:30:00,0.69741,0.69779,0.69664,0.6975,107200000.0
2006-08-01 11:35:00,0.6971,0.69757,0.69685,0.69712,81000000.0
2006-08-01 11:40:00,0.69699,0.69758,0.6962,0.69694,139600000.0
2006-08-01 11:45:00,0.69735,0.69758,0.69638,0.69743,158400000.0
2006-08-01 11:50:00,0.69715,0.69769,0.69703,0.69765,91600000.0
2006-08-01 11:55:00,0.69768,0.69815,0.69725,0.69814,177000000.0
2006-08-01 12:00:00,0.69795,0.69822,0.69745,0.69802,171600000.0
2006-08-01 12:05:00,0.69752,0.69804,0.69715,0.69764,143800000.0
2006-08-01 12:10:00,0.69748,0.69794,0.69711,0.69737,167200000.0
2006-08-01 12:15:00,0.69762,0.69775,0.69706,0.69775,138000000.0
2006-08-01 12:20:00,0.6973,0.69772,0.69538,0.69753,136000000.0
2006-08-01 12:25:00,0.69756,0.6977,0.69567,0.69723,144400000.0
2006-08-01 12:30:00,0.69721,0.69766,0.69692,0.69712,144000000.0
2006-08-01 12:35:00,0.69736,0.69767,0.69702,0.6971,96000000.0
2006-08-01 12:40:00,0.69753,0.69774,0.69698,0.6972,138600000.0
2006-08-01 12:45:00,0.69718,0.69761,0.69701,0.69735,163200000.0
2006-08-01 12:50:00,0.69705,0.69738,0.69661,0.6973,139200000.0
2006-08-01 12:55:00,0.69708,0.69804,0.69688,0.69774,163600000.0
2006-08-01 13:00:00,0.69754,0.69805,0.69689,0.69805,144000000.0
2006-08-01 13:05:00,0.69808,0.69848,0.69689,0.6982,216000000.0
2006-08-01 13:10:00,0.69823,0.69873,0.6979,0.69858,197200000.0
2006-08-01 13:15:00,0.69834,0.69866,0.69794,0.69796,218000000.0
2006-08-01 13:20:00,0.69798,0.69876,0.69768,0.69811,187600000.0
2006-08-01 13:25:00,0.698,0.69839,0.69743,0.69767,158400000.0
2006-08-01 13:30:00,0.69757,0.69785,0.69654,0.69711,196800000.0
2006-08-01 13:35:00,0.69723,0.69773,0.69707,0.69768,124200000.0
2006-08-01 13:40:00,0.69745,0.69775,0.69715,0.69715,162000000.0
2006-08-01 13:45:00,0.69746,0.69777,0.69726,0.69773,220800000.0
2006-08-01 13:50:00,0.69741,0.69794,0.69545,0.69791,291600000.0
2006-08-01 13:55:00,0.69795,0.69808,0.69733,0.69768,201600000.0
2006-08-01 14:00:00,0.69799,0.69829,0.69761,0.69784,236200000.0
2006-08-01 14:05:00,0.69784,0.69863,0.6978,0.69808,245600000.0
2006-08-01 14:10:00,0.69842,0.6992,0.69806,0.69847,288000000.0
2006-08-01 14:15:00,0.69828,0.69866,0.69785,0.69863,263400000.0
2006-08-01 14:20:00,0.69879,0.69917,0.6983,0.69912,244200000.0
2006-08-01 14:25:00,0.69894,0.69984,0.69716,0.69716,617400000.0
2006-08-01 14:30:00,0.69542,0.70019,0.69542,0.69995,281400000.0
2006-08-01 14:35:00,0.69987,0.70064,0.69911,0.69929,374800000.0
2006-08-01 14:40:00,0.69922,0.69975,0.69874,0.69916,485000000.0
2006-08-01 14:45:00,0.69872,0.69965,0.69872,0.69924,298000000.0
2006-08-01 14:50:00,0.69908,0.69957,0.69886,0.69923,359200000.0
2006-08-01 14:55:00,0.69943,0.69977,0.69871,0.69897,210600000.0
2006-08-01 15:00:00,0.69898,0.69962,0.69864,0.69928,326800000.0
2006-08-01 15:05:00,0.69923,0.6996,0.69867,0.69927,241800000.0
2006-08-01 15:10:00,0.69923,0.69934,0.6982,0.69841,450400000.0
2006-08-01 15:15:00,0.69858,0.69914,0.69685,0.69897,206800000.0
2006-08-01 15:20:00,0.69876,0.69979,0.69874,0.69942,333200000.0
2006-08-01 15:25:00,0.69895,0.69992,0.6982,0.69984,412600000.0
2006-08-01 15:30:00,0.69763,0.7003,0.69638,0.69953,408800000.0
2006-08-01 15:35:00,0.69985,0.69985,0.69905,0.69938,430800000.0
2006-08-01 15:40:00,0.69943,0.69958,0.69895,0.69958,302800000.0
2006-08-01 15:45:00,0.69956,0.69966,0.69894,0.69916,375800000.0
2006-08-01 15:50:00,0.69921,0.6997,0.69889,0.69943,354600000.0
2006-08-01 15:55:00,0.69923,0.69961,0.69891,0.69898,273600000.0
2006-08-01 16:00:00,0.699,0.70006,0.699,0.69979,494600000.0
2006-08-01 16:05:00,0.7,0.70028,0.69953,0.69968,565200000.0
2006-08-01 16:10:00,0.69959,0.70008,0.69764,0.69938,425600000.0
2006-08-01 16:15:00,0.69929,0.70026,0.69909,0.70021,399200000.0
2006-08-01 16:20:00,0.70019,0.70055,0.69967,0.70007,428400000.0
2006-08-01 16:25:00,0.70028,0.70055,0.69972,0.70003,288400000.0
2006-08-01 16:30:00,0.69966,0.70029,0.69948,0.69952,745400000.0
2006-08-01 16:35:00,0.69962,0.70019,0.69943,0.69979,546400000.0
2006-08-01 16:40:00,0.69958,0.70034,0.69955,0.70021,408400000.0
2006-08-01 16:45:00,0.69992,0.70017,0.69954,0.69984,628400000.0
2006-08-01 16:50:00,0.69988,0.70077,0.69956,0.70048,502200000.0
2006-08-01 16:55:00,0.70028,0.70098,0.70014,0.70071,607800000.0
2006-08-01 17:00:00,0.70128,0.70166,0.70074,0.70152,726400000.0
2006-08-01 17:05:00,0.70132,0.70187,0.70119,0.70127,324600000.0
2006-08-01 17:10:00,0.70139,0.70187,0.70098,0.70162,541200000.0
2006-08-01 17:15:00,0.7013,0.70155,0.70064,0.70106,509200000.0
2006-08-01 17:20:00,0.70119,0.70141,0.70059,0.7011,215800000.0
2006-08-01 17:25:00,0.70106,0.70114,0.69997,0.70015,412400000.0
2006-08-01 17:30:00,0.70002,0.70036,0.69974,0.70025,469200000.0
2006-08-01 17:35:00,0.69995,0.7006,0.69949,0.70028,813600000.0
2006-08-01 17:40:00,0.70029,0.70068,0.6997,0.70026,369400000.0
2006-08-01 17:45:00,0.69993,0.7007,0.69967,0.70026,661800000.0
2006-08-01 17:50:00,0.7002,0.70051,0.69911,0.69932,454800000.0
2006-08-01 17:55:00,0.69941,0.70017,0.69922,0.69938,860000000.0
2006-08-01 18:00:00,0.69942,0.70005,0.69896,0.69954,586000000.0
2006-08-01 18:05:00,0.6996,0.70022,0.69917,0.69955,985200000.0
2006-08-01 18:10:00,0.69969,0.70017,0.6988,0.69946,316600000.0
2006-08-01 18:15:00,0.69914,0.70064,0.69893,0.70026,350400000.0
2006-08-01 18:20:00,0.70069,0.70122,0.69981,0.70078,469200000.0
2006-08-01 18:25:00,0.70171,0.70191,0.70095,0.70125,330000000.0
2006-08-01 18:30:00,0.70135,0.70208,0.70004,0.7014,249400000.0
2006-08-01 18:35:00,0.70148,0.70185,0.69982,0.70122,292200000.0
2006-08-01 18:40:00,0.7014,0.70171,0.70089,0.70149,201600000.0
2006-08-01 18:45:00,0.70087,0.70141,0.70047,0.70089,321200000.0
2006-08-01 18:50:00,0.70111,0.70128,0.70056,0.70084,206800000.0
2006-08-01 18:55:00,0.70088,0.70113,0.70042,0.70076,243600000.0
2006-08-01 19:00:00,0.70087,0.70131,0.70045,0.70086,158400000.0
2006-08-01 19:05:00,0.70101,0.70113,0.70047,0.70113,508600000.0
2006-08-01 19:10:00,0.70089,0.70124,0.70063,0.70082,243600000.0
2006-08-01 19:15:00,0.70049,0.70149,0.70041,0.70073,179200000.0
2006-08-01 19:20:00,0.70071,0.70095,0.70023,0.70047,72000000.0
2006-08-01 19:25:00,0.70075,0.70098,0.70032,0.70076,153000000.0
2006-08-01 19:30:00,0.70067,0.70113,0.70045,0.70067,166400000.0
2006-08-01 19:35:00,0.70091,0.70098,0.70043,0.70052,138600000.0
2006-08-01 19:40:00,0.70087,0.70111,0.70008,0.70062,148000000.0
2006-08-01 19:45:00,0.70108,0.70135,0.7005,0.7013,124200000.0
2006-08-01 19:50:00,0.70113,0.7014,0.70078,0.70096,72000000.0
2006-08-01 19:55:00,0.70111,0.70126,0.70054,0.7009,177600000.0
2006-08-01 20:00:00,0.70087,0.7012,0.69843,0.70064,114600000.0
2006-08-01 20:05:00,0.70077,0.70077,0.70019,0.70073,91600000.0
2006-08-01 20:10:00,0.70043,0.70114,0.70032,0.70085,133800000.0
2006-08-01 20:15:00,0.70111,0.70116,0.70043,0.70085,157600000.0
2006-08-01 20:20:00,0.70033,0.70075,0.69816,0.70075,132800000.0
2006-08-01 20:25:00,0.70054,0.70095,0.70039,0.70045,27200000.0
2006-08-01 20:30:00,0.69999,0.70062,0.69984,0.69997,164200000.0
2006-08-01 20:35:00,0.7004,0.70047,0.69994,0.70039,84200000.0
2006-08-01 20:40:00,0.70041,0.70054,0.69988,0.70025,153600000.0
2006-08-01 20:45:00,0.70026,0.70059,0.69983,0.70033,144000000.0
2006-08-01 20:50:00,0.70019,0.70052,0.69837,0.69999,155200000.0
2006-08-01 20:55:00,0.70016,0.70052,0.69993,0.69996,184000000.0
2006-08-01 21:00:00,0.70008,0.70048,0.69987,0.70046,135200000.0
2006-08-01 21:05:00,0.70046,0.70056,0.70004,0.70049,86400000.0
2006-08-01 21:10:00,0.70021,0.70057,0.70005,0.70054,48000000.0
2006-08-01 21:15:00,0.70019,0.70062,0.69991,0.70038,110400000.0
2006-08-01 21:20:00,0.70008,0.70083,0.69912,0.70055,142400000.0
2006-08-01 21:25:00,0.70015,0.70059,0.70007,0.70008,52800000.0
2006-08-01 21:30:00,0.70027,0.7005,0.69995,0.70015,59200000.0
2006-08-01 21:35:00,0.70052,0.70055,0.69999,0.70023,83200000.0
2006-08-01 21:40:00,0.70008,0.70047,0.69841,0.70015,169600000.0
2006-08-01 21:45:00,0.70037,0.70053,0.69988,0.70019,104000000.0
2006-08-01 21:50:00,0.69992,0.70042,0.69988,0.70041,30400000.0
2006-08-01 21:55:00,0.70031,0.70071,0.69875,0.70025,158200000.0
2006-08-01 22:00:00,0.70064,0.70064,0.6998,0.70019,118400000.0
2006-08-01 22:05:00,0.70021,0.7007,0.69997,0.70028,158200000.0
2006-08-01 22:10:00,0.70011,0.70066,0.69995,0.69995,81600000.0
2006-08-01 22:15:00,0.70017,0.70056,0.69994,0.7002,98600000.0
2006-08-01 22:25:00,0.7003,0.70056,0.70007,0.70013,70400000.0
2006-08-01 22:30:00,0.69998,0.70056,0.6999,0.70029,114600000.0
2006-08-01 22:35:00,0.70026,0.70064,0.70006,0.7004,142800000.0
2006-08-01 22:40:00,0.70062,0.7007,0.70008,0.70064,109800000.0
2006-08-01 22:45:00,0.70046,0.70069,0.70023,0.70036,38400000.0
2006-08-01 22:50:00,0.70014,0.70064,0.69997,0.7002,96000000.0
2006-08-01 22:55:00,0.7002,0.70062,0.69995,0.70031,38400000.0
2006-08-01 23:20:00,0.70054,0.70055,0.69987,0.69987,86400000.0
2006-08-01 23:30:00,0.69999,0.70111,0.69802,0.7007,145600000.0
2006-08-01 23:35:00,0.70104,0.70107,0.70051,0.70079,52800000.0
2006-08-01 23:40:00,0.70069,0.70118,0.70059,0.70101,62800000.0
2006-08-01 23:45:00,0.70094,0.70142,0.70071,0.70097,100800000.0
2006-08-01 23:50:00,0.70069,0.70114,0.70013,0.7007,120000000.0
2006-08-01 23:55:00,0.70052,0.70098,0.70034,0.70065,118400000.0
2006-08-02 00:00:00,0.70048,0.70089,0.70016,0.70059,68800000.0
2006-08-02 00:05:00,0.70063,0.7007,0.70003,0.70069,119800000.0
2006-08-02 00:10:00,0.70045,0.70104,0.70019,0.70043,147200000.0
2006-08-02 00:15:00,0.70067,0.70114,0.70034,0.70046,142400000.0
2006-08-02 00:20:00,0.70105,0.70145,0.70073,0.70107,62800000.0
2006-08-02 00:25:00,0.70144,0.70145,0.70059,0.70115,153600000.0
2006-08-02 00:30:00,0.70108,0.70137,0.70087,0.70102,91200000.0
2006-08-02 00:35:00,0.70093,0.70118,0.70044,0.70053,137600000.0
2006-08-02 00:40:00,0.70097,0.70103,0.70041,0.70041,38400000.0
2006-08-02 00:45:00,0.70086,0.70117,0.7001,0.70117,139200000.0
2006-08-02 00:50:00,0.70096,0.70136,0.70076,0.70136,58000000.0
2006-08-02 00:55:00,0.70118,0.70142,0.70079,0.70126,73600000.0
2006-08-02 01:00:00,0.70096,0.70148,0.70049,0.70141,153400000.0
2006-08-02 01:05:00,0.7014,0.70146,0.69988,0.70111,196800000.0
2006-08-02 01:10:00,0.70139,0.70159,0.70085,0.7013,57600000.0
2006-08-02 01:15:00,0.70127,0.70171,0.70101,0.70121,118400000.0
2006-08-02 01:20:00,0.7011,0.70174,0.69913,0.7013,148600000.0
2006-08-02 01:25:00,0.70119,0.70134,0.70057,0.70095,167400000.0
2006-08-02 01:30:00,0.70082,0.70115,0.69817,0.70052,92600000.0
2006-08-02 01:35:00,0.70077,0.70123,0.69991,0.70047,167200000.0
2006-08-02 01:40:00,0.70092,0.70135,0.7005,0.70126,159400000.0
2006-08-02 01:45:00,0.70074,0.70136,0.70072,0.70136,92800000.0
2006-08-02 01:50:00,0.70144,0.70151,0.70087,0.70106,171200000.0
2006-08-02 01:55:00,0.70122,0.70122,0.70045,0.70102,86400000.0
2006-08-02 02:00:00,0.70089,0.7012,0.7005,0.7006,83200000.0
2006-08-02 02:05:00,0.70066,0.70109,0.69991,0.70011,142400000.0
2006-08-02 02:10:00,0.7001,0.70035,0.69976,0.70031,67200000.0
2006-08-02 02:15:00,0.70023,0.70031,0.6998,0.69982,29800000.0
2006-08-02 02:20:00,0.70028,0.70054,0.69975,0.69975,172800000.0
2006-08-02 02:25:00,0.69973,0.70015,0.69954,0.69999,39400000.0
2006-08-02 02:30:00,0.69979,0.70019,0.69946,0.69983,148000000.0
2006-08-02 02:35:00,0.69967,0.70047,0.69967,0.70018,145600000.0
2006-08-02 02:40:00,0.70041,0.70041,0.69716,0.70001,101800000.0
2006-08-02 02:45:00,0.70024,0.70034,0.6996,0.69998,94400000.0
2006-08-02 02:50:00,0.69968,0.70022,0.69947,0.69995,96000000.0
2006-08-02 02:55:00,0.69948,0.69996,0.69947,0.69992,33600000.0
2006-08-02 03:00:00,0.69944,0.69986,0.69913,0.69949,154000000.0
2006-08-02 03:05:00,0.69953,0.69978,0.69912,0.69974,140800000.0
2006-08-02 03:10:00,0.69935,0.69964,0.69874,0.69926,175400000.0
2006-08-02 03:15:00,0.69876,0.69937,0.69876,0.69931,33600000.0
2006-08-02 03:20:00,0.69931,0.69931,0.69822,0.69843,130000000.0
2006-08-02 03:25:00,0.69873,0.69878,0.69807,0.69807,100800000.0
2006-08-02 03:30:00,0.69881,0.6989,0.69504,0.69753,163200000.0
2006-08-02 03:35:00,0.69743,0.69855,0.69736,0.69837,172800000.0
2006-08-02 03:40:00,0.69809,0.69908,0.698,0.69867,133800000.0
2006-08-02 03:45:00,0.69882,0.69901,0.69841,0.6989,83200000.0
2006-08-02 03:50:00,0.69871,0.69896,0.69712,0.69805,178600000.0
2006-08-02 03:55:00,0.6982,0.69833,0.69744,0.69816,201600000.0
2006-08-02 04:00:00,0.69782,0.69809,0.69663,0.69691,126800000.0
2006-08-02 04:05:00,0.69707,0.69732,0.69618,0.69698,141200000.0
2006-08-02 04:10:00,0.69705,0.69708,0.69638,0.69638,122400000.0
2006-08-02 04:15:00,0.69659,0.6969,0.69631,0.6968,81600000.0
2006-08-02 04:20:00,0.69649,0.69683,0.69478,0.69636,89600000.0
2006-08-02 04:25:00,0.69644,0.69695,0.69622,0.69652,134800000.0
2006-08-02 04:30:00,0.69685,0.69688,0.69626,0.69626,92800000.0
2006-08-02 04:35:00,0.69633,0.69673,0.69605,0.69616,165800000.0
2006-08-02 04:40:00,0.69659,0.6967,0.69607,0.69644,110400000.0
2006-08-02 04:45:00,0.69665,0.69692,0.69613,0.69659,224400000.0
2006-08-02 04:50:00,0.69659,0.69693,0.69618,0.69664,143400000.0
2006-08-02 04:55:00,0.6967,0.69718,0.69588,0.69696,192000000.0
2006-08-02 05:00:00,0.69686,0.6972,0.69497,0.69663,134400000.0
2006-08-02 05:05:00,0.69666,0.69723,0.69645,0.69714,163200000.0
2006-08-02 05:10:00,0.69692,0.69717,0.696,0.69638,182200000.0
2006-08-02 05:15:00,0.6961,0.69654,0.69581,0.69625,171200000.0
2006-08-02 05:20:00,0.69651,0.69651,0.69592,0.69644,96000000.0
2006-08-02 05:25:00,0.69652,0.69652,0.69592,0.69626,120000000.0
2006-08-02 05:30:00,0.69646,0.69646,0.69593,0.69615,38400000.0
2006-08-02 05:35:00,0.69614,0.69697,0.69593,0.69671,200000000.0
2006-08-02 05:40:00,0.69655,0.69683,0.69375,0.69609,138600000.0
2006-08-02 05:45:00,0.69654,0.69679,0.69603,0.69674,127800000.0
2006-08-02 05:50:00,0.6965,0.69676,0.69603,0.69631,83200000.0
2006-08-02 05:55:00,0.69657,0.69676,0.69619,0.69643,104000000.0
2006-08-02 06:00:00,0.69632,0.69662,0.696,0.69642,33600000.0
2006-08-02 06:05:00,0.69629,0.69662,0.69591,0.69628,67200000.0
2006-08-02 06:10:00,0.69611,0.69656,0.69608,0.69629,104000000.0
2006-08-02 06:15:00,0.69601,0.69653,0.69598,0.69622,35200000.0
2006-08-02 06:20:00,0.69612,0.69645,0.69593,0.69616,60800000.0
2006-08-02 06:25:00,0.69599,0.69656,0.69599,0.69644,86400000.0
2006-08-02 06:30:00,0.69615,0.69653,0.69562,0.6963,96000000.0
2006-08-02 06:35:00,0.69596,0.69655,0.6959,0.69615,167800000.0
2006-08-02 06:40:00,0.69616,0.69647,0.69584,0.69647,100800000.0
2006-08-02 06:45:00,0.69636,0.69654,0.69587,0.69608,97600000.0
2006-08-02 06:50:00,0.69621,0.69668,0.69595,0.69626,96400000.0
2006-08-02 06:55:00,0.69618,0.69618,0.69566,0.6959,68200000.0
2006-08-02 07:00:00,0.69617,0.69628,0.69575,0.69605,32000000.0
2006-08-02 07:05:00,0.69597,0.69626,0.69576,0.69626,33600000.0
2006-08-02 07:10:00,0.69614,0.69637,0.69587,0.696,107200000.0
2006-08-02 07:15:00,0.69587,0.69624,0.6958,0.69624,38400000.0
2006-08-02 07:20:00,0.6961,0.69636,0.69573,0.69613,56000000.0
2006-08-02 07:25:00,0.69592,0.69629,0.69539,0.69572,132800000.0
2006-08-02 07:30:00,0.69583,0.69626,0.69487,0.69574,172800000.0
2006-08-02 07:40:00,0.69592,0.69645,0.69568,0.69577,129600000.0
2006-08-02 07:45:00,0.69603,0.69638,0.69516,0.69595,144000000.0
2006-08-02 07:50:00,0.69589,0.69667,0.69575,0.6966,178200000.0
2006-08-02 07:55:00,0.69637,0.69674,0.696,0.69613,148800000.0
2006-08-02 08:00:00,0.69625,0.69696,0.69602,0.69627,178000000.0
2006-08-02 08:05:00,0.69642,0.6971,0.69631,0.69674,123600000.0
2006-08-02 08:10:00,0.69634,0.6972,0.69634,0.69718,154600000.0
2006-08-02 08:15:00,0.69697,0.69732,0.69661,0.69701,156800000.0
2006-08-02 08:20:00,0.6969,0.69722,0.69395,0.69618,163000000.0
2006-08-02 08:25:00,0.69626,0.69656,0.69555,0.69598,178600000.0
2006-08-02 08:30:00,0.69585,0.69662,0.69578,0.69655,172800000.0
2006-08-02 08:35:00,0.69625,0.69728,0.69625,0.6967,192000000.0
2006-08-02 08:40:00,0.69668,0.69711,0.69647,0.69648,187600000.0
2006-08-02 08:45:00,0.69634,0.697,0.69634,0.69643,135400000.0
2006-08-02 08:50:00,0.69691,0.69697,0.69621,0.69678,124200000.0
2006-08-02 08:55:00,0.69652,0.69696,0.69495,0.69692,145600000.0
2006-08-02 09:00:00,0.6967,0.69711,0.69649,0.69666,124000000.0
2006-08-02 09:05:00,0.69663,0.69714,0.69598,0.69638,144400000.0
2006-08-02 09:10:00,0.6963,0.69703,0.69607,0.69672,187200000.0
2006-08-02 09:15:00,0.69638,0.69704,0.69505,0.69677,197800000.0
2006-08-02 09:20:00,0.69685,0.6971,0.69606,0.69657,172800000.0
2006-08-02 09:25:00,0.69646,0.69656,0.69566,0.69591,181800000.0
2006-08-02 09:30:00,0.69614,0.69654,0.69584,0.69629,124800000.0
2006-08-02 09:35:00,0.69635,0.69675,0.69582,0.69629,164800000.0
2006-08-02 09:40:00,0.69612,0.69676,0.6941,0.69639,139600000.0
2006-08-02 09:45:00,0.69627,0.69702,0.69588,0.69677,204800000.0
2006-08-02 09:50:00,0.69645,0.69691,0.69623,0.69654,105600000.0
2006-08-02 09:55:00,0.69647,0.69677,0.69584,0.69664,196200000.0
2006-08-02 10:00:00,0.69647,0.69703,0.69629,0.69657,211600000.0
2006-08-02 10:05:00,0.69705,0.69712,0.69618,0.69658,222400000.0
2006-08-02 10:10:00,0.69723,0.6977,0.69668,0.69723,207200000.0
2006-08-02 10:15:00,0.69713,0.69747,0.6966,0.69675,192000000.0
2006-08-02 10:20:00,0.6972,0.6973,0.69505,0.69697,201000000.0
2006-08-02 10:25:00,0.69673,0.69726,0.69666,0.69709,192000000.0
2006-08-02 10:30:00,0.69693,0.69714,0.69563,0.69598,211200000.0
2006-08-02 10:35:00,0.69636,0.69686,0.69606,0.69629,191200000.0
2006-08-02 10:40:00,0.69651,0.69651,0.69518,0.6956,196800000.0
2006-08-02 10:45:00,0.69586,0.69618,0.69541,0.69569,134400000.0
2006-08-02 10:50:00,0.69606,0.69627,0.69559,0.69572,120000000.0
2006-08-02 10:55:00,0.69579,0.69622,0.6954,0.69544,200800000.0
2006-08-02 11:00:00,0.69553,0.6968,0.69523,0.69624,200400000.0
2006-08-02 11:05:00,0.6964,0.69655,0.69312,0.69575,199400000.0
2006-08-02 11:10:00,0.6957,0.69674,0.6957,0.69629,206400000.0
2006-08-02 11:15:00,0.6965,0.69708,0.69649,0.69678,128000000.0
2006-08-02 11:20:00,0.69678,0.69725,0.69659,0.69678,158400000.0
2006-08-02 11:25:00,0.69674,0.69787,0.69661,0.69757,151400000.0
2006-08-02 11:30:00,0.69782,0.69782,0.69688,0.69699,204800000.0
2006-08-02 11:35:00,0.69703,0.69728,0.69646,0.69666,192000000.0
2006-08-02 11:40:00,0.69665,0.69696,0.69553,0.69604,145600000.0
2006-08-02 11:45:00,0.69662,0.69696,0.69609,0.69696,120000000.0
2006-08-02 11:50:00,0.69699,0.69762,0.69518,0.6973,210400000.0
2006-08-02 11:55:00,0.69737,0.69769,0.69712,0.69769,105600000.0
2006-08-02 12:00:00,0.69732,0.698,0.69478,0.69769,226000000.0
2006-08-02 12:05:00,0.69797,0.69834,0.69754,0.69827,196200000.0
2006-08-02 12:10:00,0.69793,0.6982,0.69749,0.69801,220800000.0
2006-08-02 12:15:00,0.69809,0.69836,0.69731,0.69787,173200000.0
2006-08-02 12:20:00,0.6974,0.69793,0.69601,0.69756,200400000.0
2006-08-02 12:25:00,0.69745,0.6978,0.69547,0.69729,181800000.0
2006-08-02 12:30:00,0.69774,0.69781,0.69702,0.69755,76800000.0
2006-08-02 12:35:00,0.69756,0.69766,0.69706,0.69734,168000000.0
2006-08-02 12:40:00,0.69757,0.69803,0.69708,0.69797,214800000.0
2006-08-02 12:45:00,0.69748,0.6988,0.69727,0.69819,144000000.0
2006-08-02 12:50:00,0.69814,0.69847,0.69724,0.69776,177600000.0
2006-08-02 12:55:00,0.6977,0.69832,0.69747,0.69807,162000000.0
2006-08-02 13:00:00,0.698,0.6983,0.69721,0.69752,148800000.0
2006-08-02 13:05:00,0.69739,0.69781,0.69677,0.69731,224400000.0
2006-08-02 13:10:00,0.69762,0.69767,0.69714,0.69734,108800000.0
2006-08-02 13:15:00,0.69762,0.69764,0.69702,0.69723,105600000.0
2006-08-02 13:20:00,0.69719,0.69759,0.69697,0.69745,149200000.0
2006-08-02 13:25:00,0.69732,0.6981,0.69715,0.69756,110400000.0
2006-08-02 13:30:00,0.69749,0.69788,0.69733,0.69787,24000000.0
2006-08-02 13:35:00,0.69769,0.69797,0.69684,0.69699,168000000.0
2006-08-02 14:45:00,0.69698,0.6978,0.69661,0.69777,247800000.0
2006-08-02 14:50:00,0.6973,0.69756,0.6967,0.69691,254400000.0
2006-08-02 15:20:00,0.69684,0.69734,0.69628,0.69704,327200000.0
2006-08-02 15:25:00,0.69659,0.69706,0.69473,0.6962,412200000.0
2006-08-02 15:30:00,0.69424,0.69687,0.69313,0.69666,402000000.0
2006-08-02 15:35:00,0.69617,0.69724,0.69616,0.69665,431800000.0
2006-08-02 15:40:00,0.69674,0.69773,0.69644,0.69711,299400000.0
2006-08-02 15:45:00,0.69725,0.69776,0.6964,0.69655,353200000.0
2006-08-02 15:50:00,0.6965,0.69755,0.69636,0.69724,355200000.0
2006-08-02 15:55:00,0.69737,0.69774,0.69666,0.69683,273600000.0
2006-08-02 16:00:00,0.69698,0.69758,0.69662,0.69725,494200000.0
2006-08-02 16:05:00,0.69739,0.69771,0.69684,0.69761,567200000.0
2006-08-02 16:10:00,0.69754,0.69798,0.69553,0.69798,427800000.0
2006-08-02 16:15:00,0.69792,0.69809,0.6972,0.69742,398200000.0
2006-08-02 16:20:00,0.69767,0.69767,0.69675,0.69689,417000000.0
2006-08-02 16:25:00,0.69696,0.69705,0.69626,0.69637,287400000.0
2006-08-02 16:30:00,0.69668,0.69681,0.6957,0.69588,742200000.0
2006-08-02 16:35:00,0.69603,0.69634,0.69564,0.69598,345600000.0
2006-08-02 16:40:00,0.69617,0.69682,0.69572,0.6967,407400000.0
2006-08-02 16:45:00,0.69667,0.6969,0.69607,0.69679,777600000.0
2006-08-02 16:50:00,0.69683,0.6972,0.69623,0.69692,595000000.0
2006-08-02 16:55:00,0.69696,0.69837,0.69677,0.69718,599600000.0
2006-08-02 17:00:00,0.69733,0.69791,0.6969,0.6969,700400000.0
2006-08-02 17:05:00,0.69693,0.69757,0.69686,0.69696,484800000.0
2006-08-02 17:10:00,0.6972,0.69766,0.69676,0.6975,541800000.0
2006-08-02 17:15:00,0.69695,0.69775,0.69659,0.69761,507000000.0
2006-08-02 17:20:00,0.69741,0.69817,0.69718,0.69774,288400000.0
2006-08-02 17:25:00,0.69771,0.69846,0.69758,0.6978,410600000.0
2006-08-02 17:30:00,0.69818,0.69828,0.69759,0.69793,471600000.0
2006-08-02 17:35:00,0.69782,0.69849,0.69771,0.69806,813200000.0
2006-08-02 17:40:00,0.69818,0.6985,0.69772,0.69798,283600000.0
2006-08-02 17:45:00,0.6981,0.69822,0.69747,0.69795,645400000.0
2006-08-02 17:50:00,0.69795,0.69818,0.69752,0.69756,483600000.0
2006-08-02 17:55:00,0.69792,0.69796,0.69748,0.69752,110400000.0
2006-08-02 18:00:00,0.69791,0.69823,0.69735,0.6977,393600000.0
2006-08-02 18:05:00,0.69823,0.69858,0.6978,0.69814,979400000.0
2006-08-02 18:10:00,0.69857,0.69886,0.69801,0.69868,229800000.0
2006-08-02 18:15:00,0.69814,0.69898,0.6981,0.6987,352400000.0
2006-08-02 18:20:00,0.69843,0.69891,0.69803,0.69816,469800000.0
2006-08-02 18:25:00,0.69828,0.69895,0.69803,0.69877,350600000.0
2006-08-02 18:30:00,0.69827,0.69923,0.69638,0.69861,250600000.0
2006-08-02 18:35:00,0.69855,0.69883,0.69749,0.69882,210600000.0
2006-08-02 18:40:00,0.69834,0.69877,0.69808,0.69821,201600000.0
2006-08-02 18:45:00,0.69826,0.69869,0.69782,0.69865,273400000.0
2006-08-02 18:50:00,0.69825,0.6991,0.69822,0.6991,177000000.0
2006-08-02 18:55:00,0.69876,0.69905,0.69832,0.69832,211600000.0
2006-08-02 19:00:00,0.69863,0.699,0.6984,0.69879,129600000.0
2006-08-02 19:05:00,0.69849,0.69891,0.6983,0.69865,370000000.0
2006-08-02 19:10:00,0.6988,0.69905,0.69848,0.69892,134400000.0
2006-08-02 19:15:00,0.69883,0.69896,0.69837,0.69866,86400000.0
2006-08-02 19:20:00,0.69887,0.69887,0.69841,0.69863,67200000.0
2006-08-02 19:25:00,0.69843,0.69895,0.69841,0.69894,71400000.0
2006-08-02 19:30:00,0.69833,0.69887,0.69831,0.69849,166400000.0
2006-08-02 19:35:00,0.69827,0.69878,0.69812,0.69825,76200000.0
2006-08-02 19:40:00,0.69835,0.69866,0.69786,0.69851,172800000.0
2006-08-02 19:45:00,0.69844,0.69876,0.69791,0.69859,132200000.0
2006-08-02 19:50:00,0.69829,0.69862,0.69798,0.6984,72000000.0
2006-08-02 19:55:00,0.69852,0.69887,0.69831,0.69837,67600000.0
2006-08-02 20:00:00,0.69869,0.69875,0.69661,0.69817,148200000.0
2006-08-02 20:05:00,0.69796,0.6984,0.69771,0.6984,168000000.0
2006-08-02 20:10:00,0.69833,0.69859,0.69784,0.6983,187000000.0
2006-08-02 20:15:00,0.69798,0.69871,0.69798,0.69858,124800000.0
2006-08-02 20:20:00,0.69822,0.69868,0.69798,0.69829,96000000.0
2006-08-02 20:25:00,0.69811,0.69906,0.69806,0.69859,100800000.0
2006-08-02 20:30:00,0.69898,0.69898,0.69831,0.69856,85200000.0
2006-08-02 20:35:00,0.6984,0.69888,0.69818,0.69848,81000000.0
2006-08-02 20:40:00,0.69837,0.69884,0.69832,0.69859,53200000.0
2006-08-02 20:45:00,0.69885,0.69892,0.6979,0.69818,187200000.0
2006-08-02 20:50:00,0.69847,0.69875,0.69667,0.69814,140200000.0
2006-08-02 20:55:00,0.69827,0.69879,0.69826,0.69872,87400000.0
2006-08-02 21:00:00,0.69835,0.69876,0.69814,0.69846,113600000.0
2006-08-02 21:05:00,0.69883,0.69895,0.69837,0.69871,115200000.0
2006-08-02 21:10:00,0.69829,0.69884,0.69814,0.69884,143400000.0
2006-08-02 21:15:00,0.6986,0.69887,0.69838,0.69884,21800000.0
2006-08-02 21:20:00,0.69864,0.69888,0.69831,0.69881,51600000.0
2006-08-02 21:25:00,0.69834,0.69887,0.69827,0.69862,48000000.0
2006-08-02 21:30:00,0.69869,0.69895,0.69845,0.69871,33600000.0
2006-08-02 21:35:00,0.69903,0.69909,0.69851,0.69909,94400000.0
2006-08-02 21:40:00,0.69883,0.69931,0.69657,0.69888,169600000.0
2006-08-02 21:45:00,0.69924,0.69926,0.69883,0.69902,32000000.0
2006-08-02 21:50:00,0.69889,0.69931,0.69869,0.69904,72000000.0
2006-08-02 21:55:00,0.69919,0.69928,0.69685,0.69859,131200000.0
2006-08-02 22:05:00,0.69886,0.69918,0.69863,0.69889,38400000.0
2006-08-02 22:10:00,0.69899,0.69926,0.6987,0.69891,114600000.0
2006-08-02 22:15:00,0.6992,0.69978,0.69653,0.69897,132800000.0
2006-08-02 22:20:00,0.69929,0.69938,0.69885,0.69888,96000000.0
2006-08-02 22:25:00,0.69937,0.69937,0.69883,0.69905,56000000.0
2006-08-02 22:30:00,0.6989,0.69937,0.69855,0.69872,123600000.0
2006-08-02 22:35:00,0.69878,0.69931,0.69877,0.69906,163600000.0
2006-08-02 22:40:00,0.69906,0.69943,0.69884,0.69895,61800000.0
2006-08-02 22:45:00,0.69914,0.69943,0.69882,0.69883,72400000.0
2006-08-02 22:50:00,0.69936,0.69936,0.69866,0.69917,81600000.0
2006-08-02 22:55:00,0.69906,0.69912,0.69847,0.69847,124800000.0
2006-08-02 23:30:00,0.69929,0.70022,0.69929,0.70013,76800000.0
2006-08-02 23:35:00,0.70018,0.70032,0.69871,0.69982,97600000.0
2006-08-02 23:40:00,0.69999,0.70018,0.69946,0.69957,145000000.0
2006-08-02 23:45:00,0.69977,0.69988,0.69935,0.69961,37800000.0
2006-08-02 23:50:00,0.69978,0.6998,0.69902,0.69941,96000000.0
2006-08-02 23:55:00,0.69932,0.69969,0.69908,0.69938,67200000.0
2006-08-03 00:00:00,0.69927,0.69972,0.699,0.69937,113400000.0
2006-08-03 00:05:00,0.69949,0.69975,0.69916,0.69941,67200000.0
2006-08-03 00:10:00,0.69946,0.69975,0.69926,0.69946,38400000.0
2006-08-03 00:15:00,0.6993,0.69986,0.6993,0.69976,67200000.0
2006-08-03 00:25:00,0.69934,0.69988,0.69909,0.69958,81600000.0
2006-08-03 00:30:00,0.69958,0.70008,0.6992,0.69965,130000000.0
2006-08-03 00:35:00,0.69967,0.69998,0.69929,0.69942,112000000.0
2006-08-03 00:40:00,0.69952,0.69995,0.69949,0.69971,33600000.0
2006-08-03 00:45:00,0.70004,0.70008,0.69952,0.70008,62400000.0
2006-08-03 00:50:00,0.70006,0.7001,0.69946,0.70005,111400000.0
2006-08-03 00:55:00,0.69994,0.70018,0.69962,0.70018,28800000.0
2006-08-03 01:00:00,0.70011,0.70018,0.69971,0.69974,52800000.0
2006-08-03 01:05:00,0.70031,0.7005,0.69967,0.70024,195600000.0
2006-08-03 01:10:00,0.7005,0.70087,0.69983,0.70087,100800000.0
2006-08-03 01:15:00,0.70091,0.70148,0.7006,0.70062,148800000.0
2006-08-03 01:20:00,0.70099,0.70122,0.70038,0.70095,148200000.0
2006-08-03 01:25:00,0.70117,0.7013,0.70048,0.70105,206400000.0
2006-08-03 01:30:00,0.70031,0.70104,0.69814,0.70049,99200000.0
2006-08-03 01:35:00,0.70051,0.70093,0.70014,0.70079,72000000.0
2006-08-03 01:40:00,0.70071,0.70074,0.70014,0.70068,75200000.0
2006-08-03 01:45:00,0.70026,0.70068,0.70018,0.70045,67600000.0
2006-08-03 01:50:00,0.70042,0.70072,0.7002,0.70042,81000000.0
2006-08-03 01:55:00,0.70035,0.70068,0.70013,0.70013,72400000.0
2006-08-03 02:00:00,0.70041,0.70065,0.6998,0.70019,120000000.0
2006-08-03 02:10:00,0.69989,0.70027,0.69968,0.69999,67600000.0
2006-08-03 02:15:00,0.69999,0.70049,0.69976,0.69998,137000000.0
2006-08-03 02:20:00,0.7002,0.7005,0.69994,0.70019,105600000.0
2006-08-03 02:25:00,0.69984,0.70039,0.69981,0.70039,28800000.0
2006-08-03 02:30:00,0.70043,0.70048,0.6997,0.70008,124800000.0
2006-08-03 02:35:00,0.70029,0.70031,0.69953,0.69974,180000000.0
2006-08-03 02:40:00,0.69973,0.70099,0.69747,0.69994,133200000.0
2006-08-03 02:45:00,0.70044,0.70044,0.6994,0.70035,99600000.0
2006-08-03 02:50:00,0.70009,0.70038,0.69973,0.69989,139200000.0
2006-08-03 02:55:00,0.70019,0.70045,0.69967,0.70032,165800000.0
2006-08-03 03:00:00,0.70006,0.70032,0.69978,0.70003,86400000.0
2006-08-03 03:05:00,0.69966,0.70015,0.69962,0.69962,68800000.0
2006-08-03 03:10:00,0.70006,0.7002,0.69943,0.69974,185600000.0
2006-08-03 03:15:00,0.69986,0.70045,0.69688,0.69998,149800000.0
2006-08-03 03:20:00,0.70046,0.70058,0.70002,0.70053,147600000.0
2006-08-03 03:25:00,0.7002,0.70055,0.70004,0.70011,38400000.0
2006-08-03 03:30:00,0.70036,0.70084,0.70019,0.70063,81600000.0
2006-08-03 03:35:00,0.70027,0.70052,0.6999,0.6999,76800000.0
2006-08-03 03:40:00,0.70034,0.70055,0.69948,0.69982,134400000.0
2006-08-03 03:45:00,0.69991,0.70021,0.69948,0.69964,96000000.0
2006-08-03 03:50:00,0.69955,0.70004,0.69857,0.69956,178000000.0
2006-08-03 03:55:00,0.69947,0.69987,0.69924,0.69935,148800000.0
2006-08-03 04:00:00,0.69957,0.69986,0.69933,0.69986,33600000.0
2006-08-03 04:05:00,0.69966,0.70002,0.69952,0.6998,33600000.0
2006-08-03 04:10:00,0.69981,0.70009,0.69956,0.69963,70400000.0
2006-08-03 04:15:00,0.70015,0.70021,0.69971,0.70013,43200000.0
2006-08-03 04:20:00,0.7001,0.70012,0.69973,0.69986,28800000.0
2006-08-03 04:25:00,0.69998,0.70057,0.69978,0.70026,160000000.0
2006-08-03 04:30:00,0.70035,0.70071,0.70001,0.70023,147200000.0
2006-08-03 04:35:00,0.70039,0.70067,0.70008,0.7001,72000000.0
2006-08-03 04:40:00,0.70009,0.7006,0.69992,0.69992,105600000.0
2006-08-03 04:45:00,0.69998,0.70029,0.69971,0.70014,105600000.0
2006-08-03 04:50:00,0.69962,0.70027,0.69961,0.70027,24000000.0
2006-08-03 04:55:00,0.70027,0.70027,0.69933,0.70012,154000000.0
2006-08-03 05:05:00,0.69979,0.70004,0.69946,0.69998,38400000.0
2006-08-03 05:10:00,0.69963,0.70015,0.69928,0.70009,76800000.0
2006-08-03 05:15:00,0.69977,0.70005,0.69955,0.69959,31400000.0
2006-08-03 05:20:00,0.69965,0.70026,0.6995,0.69999,72000000.0
2006-08-03 05:25:00,0.69994,0.70017,0.69951,0.69974,67200000.0
2006-08-03 05:35:00,0.70017,0.70018,0.69949,0.69971,157200000.0
2006-08-03 05:40:00,0.6995,0.69995,0.69921,0.69966,132800000.0
2006-08-03 05:45:00,0.6997,0.69996,0.69929,0.69932,149200000.0
2006-08-03 05:50:00,0.69948,0.69982,0.69914,0.69945,57600000.0
2006-08-03 05:55:00,0.69919,0.69962,0.69887,0.69887,102600000.0
2006-08-03 06:00:00,0.69936,0.69946,0.69893,0.69893,57600000.0
2006-08-03 06:05:00,0.69906,0.69934,0.69879,0.69879,62400000.0
2006-08-03 06:10:00,0.69928,0.69928,0.69874,0.69897,38400000.0
2006-08-03 06:15:00,0.69925,0.6994,0.69886,0.69931,77200000.0
2006-08-03 06:20:00,0.6993,0.69955,0.699,0.6992,48000000.0
2006-08-03 06:25:00,0.69917,0.69973,0.69891,0.69972,118800000.0
2006-08-03 06:30:00,0.69987,0.70004,0.69943,0.6997,131000000.0
2006-08-03 06:35:00,0.6997,0.70012,0.69947,0.69966,100800000.0
2006-08-03 06:40:00,0.69985,0.70027,0.6996,0.70001,114000000.0
2006-08-03 06:45:00,0.70006,0.7002,0.69935,0.70002,140800000.0
2006-08-03 06:55:00,0.69991,0.70052,0.69967,0.69988,124200000.0
2006-08-03 07:00:00,0.70039,0.70045,0.69996,0.70019,33000000.0
2006-08-03 07:05:00,0.70053,0.70116,0.70018,0.70091,202000000.0
2006-08-03 07:10:00,0.70125,0.7016,0.70088,0.70122,172600000.0
2006-08-03 07:15:00,0.70097,0.7014,0.70084,0.70088,76800000.0
2006-08-03 07:20:00,0.70119,0.70119,0.70071,0.70114,60200000.0
2006-08-03 07:25:00,0.7007,0.70105,0.69996,0.70044,190200000.0
2006-08-03 07:30:00,0.70027,0.70066,0.69965,0.70066,97600000.0
2006-08-03 07:35:00,0.70063,0.70064,0.69994,0.70041,177600000.0
2006-08-03 07:40:00,0.70064,0.70086,0.70021,0.70036,112800000.0
2006-08-03 07:45:00,0.70037,0.70085,0.70006,0.70034,147600000.0
2006-08-03 07:50:00,0.70022,0.70106,0.70017,0.70046,124800000.0
2006-08-03 07:55:00,0.70082,0.70151,0.70039,0.70052,148800000.0
2006-08-03 08:00:00,0.70094,0.70109,0.7,0.7006,211600000.0
2006-08-03 08:05:00,0.70047,0.701,0.70012,0.70074,169000000.0
2006-08-03 08:10:00,0.70053,0.70145,0.70038,0.7009,174400000.0
2006-08-03 08:15:00,0.70095,0.70122,0.70054,0.70102,141200000.0
2006-08-03 08:20:00,0.70093,0.702,0.69881,0.70164,211200000.0
2006-08-03 08:25:00,0.70083,0.70141,0.70073,0.70124,176000000.0
2006-08-03 08:30:00,0.70097,0.70129,0.70025,0.70049,206400000.0
2006-08-03 08:35:00,0.70051,0.701,0.70003,0.70024,192400000.0
2006-08-03 08:40:00,0.7002,0.70082,0.70006,0.7004,172800000.0
2006-08-03 08:45:00,0.70035,0.70081,0.70008,0.7004,168400000.0
2006-08-03 08:50:00,0.70059,0.70076,0.69767,0.70072,142400000.0
2006-08-03 08:55:00,0.70049,0.70073,0.69813,0.70058,178600000.0
2006-08-03 09:00:00,0.7002,0.70077,0.69998,0.70062,197200000.0
2006-08-03 09:05:00,0.70003,0.70053,0.69959,0.70011,176000000.0
2006-08-03 09:10:00,0.69997,0.70002,0.69911,0.69973,186400000.0
2006-08-03 09:15:00,0.69917,0.69976,0.69717,0.69905,177000000.0
2006-08-03 09:20:00,0.69925,0.6996,0.69818,0.69843,172600000.0
2006-08-03 09:25:00,0.69871,0.69898,0.69813,0.69813,182400000.0
2006-08-03 09:30:00,0.6988,0.69892,0.69814,0.6986,201600000.0
2006-08-03 09:35:00,0.6986,0.69884,0.69746,0.69813,168800000.0
2006-08-03 09:40:00,0.69791,0.69831,0.69552,0.69731,191800000.0
2006-08-03 09:45:00,0.69722,0.69799,0.69708,0.69772,204800000.0
2006-08-03 09:50:00,0.69762,0.69789,0.6965,0.697,176400000.0
2006-08-03 09:55:00,0.69668,0.69717,0.69657,0.697,129600000.0
2006-08-03 10:00:00,0.69683,0.69727,0.69649,0.69676,163200000.0
2006-08-03 10:05:00,0.69696,0.69748,0.69648,0.69691,227200000.0
2006-08-03 10:10:00,0.6974,0.69751,0.69682,0.6972,206400000.0
2006-08-03 10:15:00,0.69706,0.69766,0.69693,0.69745,138600000.0
2006-08-03 10:20:00,0.69744,0.69751,0.69508,0.69742,163200000.0
2006-08-03 10:25:00,0.69679,0.69757,0.69672,0.69732,182800000.0
2006-08-03 10:30:00,0.69691,0.69737,0.69615,0.69707,177400000.0
2006-08-03 10:35:00,0.69725,0.69814,0.697,0.69786,153000000.0
2006-08-03 10:40:00,0.6978,0.69849,0.69761,0.69824,167400000.0
2006-08-03 10:45:00,0.69837,0.69857,0.69731,0.69752,163600000.0
2006-08-03 10:50:00,0.69766,0.6977,0.69675,0.69727,202000000.0
2006-08-03 10:55:00,0.69711,0.69742,0.6959,0.69674,201000000.0
2006-08-03 11:00:00,0.69658,0.69762,0.69638,0.69732,186600000.0
2006-08-03 11:05:00,0.69735,0.69779,0.69553,0.69713,195200000.0
2006-08-03 11:10:00,0.69686,0.69732,0.69637,0.69672,206400000.0
2006-08-03 11:15:00,0.6966,0.69732,0.69633,0.697,168400000.0
2006-08-03 11:20:00,0.69701,0.69725,0.69675,0.69684,106400000.0
2006-08-03 11:25:00,0.69694,0.69744,0.69667,0.69735,101200000.0
2006-08-03 11:30:00,0.69704,0.69729,0.69627,0.69676,163200000.0
2006-08-03 11:35:00,0.69722,0.69722,0.69595,0.69617,192000000.0
2006-08-03 11:40:00,0.69656,0.69685,0.69552,0.69611,168400000.0
2006-08-03 11:45:00,0.69691,0.697,0.69591,0.69674,196800000.0
2006-08-03 11:50:00,0.6963,0.69709,0.69423,0.69646,211200000.0
2006-08-03 11:55:00,0.69664,0.69685,0.69614,0.69625,177000000.0
2006-08-03 12:00:00,0.69655,0.69681,0.69385,0.69584,191800000.0
2006-08-03 12:05:00,0.69615,0.69678,0.69606,0.69667,196600000.0
2006-08-03 12:10:00,0.69659,0.69679,0.696,0.69637,172800000.0
2006-08-03 12:15:00,0.69634,0.69677,0.69591,0.69653,220800000.0
2006-08-03 12:20:00,0.69644,0.69653,0.69423,0.69601,150400000.0
2006-08-03 12:25:00,0.69616,0.6974,0.6948,0.69703,148800000.0
2006-08-03 12:30:00,0.69728,0.69776,0.69666,0.69736,187200000.0
2006-08-03 12:35:00,0.69725,0.69756,0.69687,0.69751,154000000.0
2006-08-03 12:40:00,0.69724,0.69756,0.69686,0.69729,163200000.0
2006-08-03 12:45:00,0.6972,0.6977,0.69687,0.69752,195600000.0
2006-08-03 12:50:00,0.69702,0.69747,0.69604,0.69656,211600000.0
2006-08-03 12:55:00,0.69647,0.69676,0.69534,0.69578,100800000.0
2006-08-03 13:00:00,0.69567,0.69598,0.69475,0.69581,182400000.0
2006-08-03 13:05:00,0.69542,0.69687,0.69505,0.69654,208000000.0
2006-08-03 13:10:00,0.69695,0.69724,0.69613,0.69712,203200000.0
2006-08-03 13:15:00,0.69681,0.69768,0.69672,0.6972,215400000.0
2006-08-03 13:20:00,0.69753,0.69888,0.69743,0.6984,187400000.0
2006-08-03 13:25:00,0.69829,0.69887,0.69793,0.69798,192400000.0
2006-08-03 13:30:00,0.69811,0.69868,0.69799,0.69843,100200000.0
2006-08-03 13:35:00,0.69839,0.69887,0.69808,0.69849,173200000.0
2006-08-03 13:40:00,0.69829,0.69856,0.69746,0.69757,172800000.0
2006-08-03 13:45:00,0.69757,0.69865,0.69715,0.69816,269200000.0
2006-08-03 13:50:00,0.69853,0.6987,0.69612,0.69854,196800000.0
2006-08-03 13:55:00,0.69848,0.69872,0.69805,0.69812,168000000.0
2006-08-03 14:00:00,0.69833,0.6987,0.69814,0.69841,204800000.0
2006-08-03 14:05:00,0.69865,0.69869,0.69792,0.69823,206600000.0
2006-08-03 14:10:00,0.69817,0.69872,0.69793,0.69872,288000000.0
2006-08-03 14:15:00,0.69886,0.69913,0.69786,0.69803,263400000.0
2006-08-03 14:20:00,0.69804,0.69829,0.6973,0.69751,281400000.0
2006-08-03 14:25:00,0.69721,0.69813,0.69581,0.69581,619400000.0
2006-08-03 14:30:00,0.69567,0.69842,0.69562,0.69839,244600000.0
2006-08-03 14:35:00,0.69767,0.69853,0.69749,0.69796,375600000.0
2006-08-03 14:40:00,0.6979,0.69856,0.69728,0.69823,484800000.0
2006-08-03 14:45:00,0.69838,0.69908,0.69818,0.69895,296800000.0
2006-08-03 14:50:00,0.69875,0.69907,0.69846,0.69876,359400000.0
2006-08-03 14:55:00,0.69872,0.69903,0.69798,0.69804,264400000.0
2006-08-03 15:00:00,0.69831,0.69874,0.6979,0.69821,325800000.0
2006-08-03 15:05:00,0.69858,0.69923,0.69822,0.69897,238800000.0
2006-08-03 15:10:00,0.69907,0.69912,0.6983,0.6983,450400000.0
2006-08-03 15:15:00,0.69876,0.69894,0.69657,0.69856,236000000.0
2006-08-03 15:20:00,0.69874,0.69901,0.69825,0.69869,330000000.0
2006-08-03 15:25:00,0.69864,0.69907,0.69713,0.69844,413200000.0
2006-08-03 15:30:00,0.6967,0.69931,0.69557,0.69872,402000000.0
2006-08-03 15:35:00,0.69875,0.69932,0.69851,0.69902,433000000.0
2006-08-03 15:40:00,0.69891,0.69919,0.69855,0.69887,286200000.0
2006-08-03 15:45:00,0.69818,0.69869,0.69762,0.69762,356800000.0
2006-08-03 15:50:00,0.69781,0.69821,0.6975,0.69765,355000000.0
2006-08-03 15:55:00,0.69806,0.69844,0.69747,0.69794,238800000.0
2006-08-03 16:00:00,0.69802,0.69897,0.69785,0.69863,493600000.0
2006-08-03 16:05:00,0.69823,0.69859,0.69774,0.69777,451200000.0
2006-08-03 16:10:00,0.69822,0.69837,0.69639,0.69785,427400000.0
2006-08-03 16:15:00,0.69754,0.69887,0.69754,0.69882,397800000.0
2006-08-03 16:20:00,0.6985,0.69897,0.69799,0.69892,411600000.0
2006-08-03 16:25:00,0.69873,0.69937,0.69794,0.69815,287800000.0
2006-08-03 16:30:00,0.69781,0.69866,0.69764,0.69776,594000000.0
2006-08-03 16:35:00,0.69752,0.69854,0.69752,0.69813,547600000.0
2006-08-03 16:40:00,0.69792,0.69839,0.69741,0.69794,395400000.0
2006-08-03 16:45:00,0.69819,0.69846,0.69746,0.69746,648000000.0
2006-08-03 16:50:00,0.69768,0.69821,0.6971,0.69728,594000000.0
2006-08-03 16:55:00,0.69724,0.69738,0.69606,0.69648,598800000.0
2006-08-03 17:00:00,0.69649,0.69734,0.69645,0.69678,701600000.0
2006-08-03 17:05:00,0.69672,0.69699,0.69625,0.69653,490200000.0
2006-08-03 17:10:00,0.69688,0.69709,0.69619,0.69695,541400000.0
2006-08-03 17:15:00,0.69658,0.69713,0.69637,0.69687,507400000.0
2006-08-03 17:20:00,0.69699,0.69758,0.69651,0.6967,288000000.0
2006-08-03 17:25:00,0.69678,0.69706,0.69619,0.69706,412200000.0
2006-08-03 17:30:00,0.69672,0.69699,0.69616,0.69629,483600000.0
2006-08-03 17:35:00,0.69674,0.69675,0.69593,0.6964,811800000.0
2006-08-03 17:40:00,0.69648,0.69673,0.69602,0.69627,244800000.0
2006-08-03 17:45:00,0.69595,0.69666,0.69577,0.69652,460800000.0
2006-08-03 17:50:00,0.69624,0.69653,0.69479,0.69594,496600000.0
2006-08-03 17:55:00,0.69617,0.6964,0.69584,0.69628,690800000.0
2006-08-03 18:00:00,0.69585,0.69661,0.69578,0.69634,584600000.0
2006-08-03 18:05:00,0.69654,0.69664,0.69611,0.69619,342000000.0
2006-08-03 18:10:00,0.69669,0.69691,0.69606,0.69629,185600000.0
2006-08-03 18:15:00,0.69616,0.69632,0.69557,0.69582,191800000.0
2006-08-03 18:20:00,0.6959,0.69626,0.6952,0.69583,144400000.0
2006-08-03 18:25:00,0.69607,0.69658,0.69532,0.6963,247800000.0
2006-08-03 18:30:00,0.69648,0.69766,0.6955,0.69629,249600000.0
2006-08-03 18:35:00,0.69644,0.6969,0.69529,0.69681,293200000.0
2006-08-03 18:40:00,0.69668,0.69687,0.69611,0.69618,201600000.0
2006-08-03 18:45:00,0.69624,0.69677,0.69603,0.69651,81000000.0
2006-08-03 18:50:00,0.69665,0.69726,0.6965,0.69652,172200000.0
2006-08-03 18:55:00,0.69688,0.69783,0.69675,0.69777,242200000.0
2006-08-03 19:00:00,0.69743,0.69794,0.69734,0.69793,197200000.0
2006-08-03 19:05:00,0.69747,0.69802,0.69739,0.69757,336000000.0
2006-08-03 19:10:00,0.6975,0.69799,0.69721,0.69772,244200000.0
2006-08-03 19:15:00,0.69768,0.69793,0.69729,0.69791,157200000.0
2006-08-03 19:20:00,0.69739,0.69786,0.69711,0.69741,157800000.0
2006-08-03 19:25:00,0.69729,0.69769,0.69707,0.69755,91200000.0
2006-08-03 19:30:00,0.69722,0.6975,0.69683,0.6971,94400000.0
2006-08-03 19:35:00,0.69735,0.69756,0.69694,0.69723,110200000.0
2006-08-03 19:40:00,0.69748,0.69774,0.69706,0.69706,69800000.0
2006-08-03 19:45:00,0.6973,0.69781,0.69708,0.69769,124200000.0
2006-08-03 19:50:00,0.69746,0.69784,0.69728,0.6977,105600000.0
2006-08-03 19:55:00,0.69741,0.69768,0.69719,0.69745,72000000.0
2006-08-03 20:00:00,0.69691,0.69769,0.69617,0.69741,72000000.0
2006-08-03 20:05:00,0.69745,0.698,0.69716,0.69755,161600000.0
2006-08-03 20:10:00,0.69746,0.6976,0.69665,0.69706,156800000.0
2006-08-03 20:15:00,0.69669,0.6973,0.69666,0.69716,140800000.0
2006-08-03 20:20:00,0.697,0.69723,0.69614,0.69614,112400000.0
2006-08-03 20:25:00,0.69628,0.69658,0.6956,0.69642,174800000.0
2006-08-03 20:30:00,0.69618,0.69645,0.69574,0.69578,105600000.0
2006-08-03 20:35:00,0.69602,0.69633,0.69557,0.69631,145000000.0
2006-08-03 20:40:00,0.69615,0.69666,0.69584,0.69653,163200000.0
2006-08-03 20:45:00,0.6962,0.69652,0.69577,0.69604,144000000.0
2006-08-03 20:50:00,0.69651,0.69658,0.69595,0.69595,67200000.0
2006-08-03 20:55:00,0.69641,0.69687,0.69625,0.69676,185600000.0
2006-08-03 21:00:00,0.69651,0.69708,0.6965,0.6966,99200000.0
2006-08-03 21:05:00,0.69662,0.69689,0.69642,0.69687,38400000.0
2006-08-03 21:10:00,0.69685,0.69685,0.6963,0.6963,33600000.0
2006-08-03 21:15:00,0.69685,0.69689,0.69602,0.69647,121600000.0
2006-08-03 21:20:00,0.69648,0.69679,0.69617,0.69648,77200000.0
2006-08-03 21:25:00,0.69483,0.69676,0.69428,0.69676,9600000.0
2006-08-03 21:30:00,0.69678,0.69678,0.69632,0.69632,19200000.0
2006-08-03 21:35:00,0.69627,0.69678,0.69626,0.69649,82000000.0
2006-08-03 21:40:00,0.69677,0.69687,0.6963,0.6968,76800000.0
2006-08-03 21:45:00,0.6966,0.69685,0.69631,0.69651,28800000.0
2006-08-03 21:50:00,0.69638,0.69692,0.69635,0.69664,72400000.0
2006-08-03 21:55:00,0.69645,0.69697,0.69635,0.69674,102400000.0
2006-08-03 22:00:00,0.6966,0.69696,0.69637,0.69658,74400000.0
2006-08-03 22:05:00,0.69688,0.69697,0.69646,0.69646,105600000.0
2006-08-03 22:10:00,0.69661,0.69689,0.69631,0.69647,90000000.0
2006-08-03 22:15:00,0.69685,0.69687,0.69404,0.69549,100800000.0
2006-08-03 22:20:00,0.69642,0.69674,0.69613,0.69643,133800000.0
2006-08-03 22:30:00,0.69666,0.69674,0.69631,0.6965,76800000.0
2006-08-03 22:35:00,0.6963,0.69674,0.69624,0.69667,84600000.0
2006-08-03 22:40:00,0.69667,0.69673,0.69628,0.69643,68800000.0
2006-08-03 22:45:00,0.69606,0.69671,0.69606,0.69662,52800000.0
2006-08-03 22:55:00,0.69666,0.69675,0.69623,0.69623,52200000.0
2006-08-03 23:25:00,0.69648,0.69672,0.69626,0.69648,30400000.0
2006-08-03 23:30:00,0.69654,0.69654,0.69421,0.69517,33600000.0
2006-08-03 23:35:00,0.69522,0.69552,0.69487,0.69515,83200000.0
2006-08-03 23:45:00,0.69491,0.69542,0.69483,0.69484,113400000.0
2006-08-03 23:50:00,0.69468,0.69525,0.69447,0.69469,83200000.0
2006-08-03 23:55:00,0.69498,0.69513,0.69463,0.6949,33600000.0
2006-08-04 00:00:00,0.69492,0.69535,0.6943,0.69495,105600000.0
2006-08-04 00:05:00,0.69519,0.69523,0.6948,0.69497,33600000.0
2006-08-04 00:10:00,0.69518,0.69518,0.69477,0.69477,9600000.0
2006-08-04 00:35:00,0.69522,0.69532,0.69487,0.69491,27200000.0
2006-08-04 00:40:00,0.69505,0.69542,0.6948,0.69511,69800000.0
2006-08-04 00:45:00,0.69495,0.69537,0.69435,0.69512,72000000.0
2006-08-04 01:00:00,0.69515,0.69543,0.6947,0.6947,76800000.0
2006-08-04 01:05:00,0.69472,0.69524,0.69442,0.69475,142800000.0
2006-08-04 01:10:00,0.69492,0.69492,0.69417,0.69437,144400000.0
2006-08-04 01:15:00,0.69436,0.69484,0.69403,0.69429,179200000.0
2006-08-04 01:20:00,0.69431,0.69486,0.694,0.69435,115200000.0
2006-08-04 01:25:00,0.6946,0.69503,0.69435,0.69476,129600000.0
2006-08-04 01:30:00,0.69391,0.69503,0.69331,0.69458,132800000.0
2006-08-04 01:35:00,0.69437,0.69482,0.69376,0.6943,80000000.0
2006-08-04 01:40:00,0.69444,0.69506,0.69426,0.69506,100800000.0
2006-08-04 01:45:00,0.69486,0.69532,0.69481,0.69484,48000000.0
2006-08-04 01:50:00,0.69501,0.69528,0.69395,0.69446,161600000.0
2006-08-04 01:55:00,0.694,0.69491,0.69395,0.6944,136000000.0
2006-08-04 02:00:00,0.69436,0.69488,0.69412,0.69422,115000000.0
2006-08-04 02:05:00,0.69422,0.69474,0.69408,0.69472,139600000.0
2006-08-04 02:10:00,0.69468,0.69475,0.69414,0.69443,96000000.0
2006-08-04 02:15:00,0.69464,0.69475,0.69401,0.6943,120000000.0
2006-08-04 02:20:00,0.69433,0.69472,0.69411,0.69446,72400000.0
2006-08-04 02:25:00,0.69428,0.6948,0.69306,0.69421,66600000.0
2006-08-04 02:30:00,0.69446,0.69481,0.69414,0.69438,139000000.0
2006-08-04 02:35:00,0.69427,0.69475,0.69398,0.69448,130000000.0
2006-08-04 02:40:00,0.69435,0.69485,0.69413,0.69461,148600000.0
2006-08-04 02:45:00,0.69459,0.69509,0.69397,0.69468,68800000.0
2006-08-04 02:50:00,0.6948,0.69522,0.6945,0.6949,83200000.0
2006-08-04 02:55:00,0.69511,0.69521,0.69466,0.69486,102400000.0
2006-08-04 03:00:00,0.6948,0.69514,0.69445,0.69455,154600000.0
2006-08-04 03:05:00,0.69476,0.69514,0.6945,0.69472,170600000.0
2006-08-04 03:10:00,0.69462,0.69513,0.69462,0.69508,38400000.0
2006-08-04 03:20:00,0.6947,0.69497,0.69426,0.69467,110400000.0
2006-08-04 03:25:00,0.69469,0.6949,0.6942,0.6942,105600000.0
2006-08-04 03:30:00,0.6947,0.69598,0.69419,0.69539,123600000.0
2006-08-04 03:35:00,0.69566,0.69598,0.69514,0.69528,182800000.0
2006-08-04 03:40:00,0.69582,0.69584,0.69532,0.69569,68000000.0
2006-08-04 03:45:00,0.69546,0.69573,0.69529,0.69547,24000000.0
2006-08-04 03:50:00,0.69572,0.69572,0.69394,0.69526,186000000.0
2006-08-04 03:55:00,0.6956,0.69592,0.69514,0.69558,205800000.0
2006-08-04 04:00:00,0.6956,0.69591,0.69548,0.69565,33600000.0
2006-08-04 04:05:00,0.69571,0.69595,0.69506,0.69553,133800000.0
2006-08-04 04:10:00,0.69538,0.69588,0.69519,0.69539,64000000.0
2006-08-04 04:15:00,0.69546,0.69602,0.69531,0.69561,110400000.0
2006-08-04 04:20:00,0.69581,0.69583,0.69532,0.69583,40000000.0
2006-08-04 04:25:00,0.69579,0.69579,0.69495,0.6955,157200000.0
2006-08-04 04:30:00,0.69562,0.69572,0.69508,0.69529,133600000.0
2006-08-04 04:40:00,0.69524,0.69583,0.69512,0.69532,144400000.0
2006-08-04 04:45:00,0.69536,0.6957,0.69449,0.69449,221200000.0
2006-08-04 04:50:00,0.69463,0.69489,0.69418,0.69418,144000000.0
2006-08-04 04:55:00,0.6943,0.69457,0.69386,0.69424,192400000.0
2006-08-04 05:00:00,0.69415,0.69457,0.69258,0.6939,110400000.0
2006-08-04 05:05:00,0.69454,0.69467,0.69393,0.69465,116800000.0
2006-08-04 05:10:00,0.69469,0.69474,0.69425,0.6945,24000000.0
2006-08-04 05:15:00,0.69485,0.69498,0.69436,0.69492,98600000.0
2006-08-04 05:20:00,0.69447,0.69498,0.69445,0.69494,66000000.0
2006-08-04 05:25:00,0.69458,0.69497,0.69429,0.69445,96000000.0
2006-08-04 05:30:00,0.6946,0.69503,0.69429,0.69501,33600000.0
2006-08-04 05:35:00,0.69505,0.69505,0.69449,0.69495,90600000.0
2006-08-04 05:40:00,0.69534,0.69598,0.69309,0.69482,139200000.0
2006-08-04 05:45:00,0.6949,0.69517,0.69467,0.69475,64000000.0
2006-08-04 05:50:00,0.69481,0.69532,0.69452,0.69505,86800000.0
2006-08-04 05:55:00,0.69494,0.69544,0.69491,0.69519,71400000.0
2006-08-04 06:00:00,0.69493,0.69548,0.6948,0.6954,72400000.0
2006-08-04 06:05:00,0.69546,0.69548,0.69476,0.69523,141800000.0
2006-08-04 06:10:00,0.69564,0.69575,0.69521,0.69545,38400000.0
2006-08-04 06:15:00,0.69573,0.69577,0.6952,0.6955,52800000.0
2006-08-04 06:20:00,0.6955,0.69578,0.69523,0.69541,33600000.0
2006-08-04 06:25:00,0.69554,0.69577,0.69528,0.69569,72000000.0
2006-08-04 06:35:00,0.69528,0.69567,0.69501,0.69525,81600000.0
2006-08-04 06:40:00,0.6953,0.69592,0.69506,0.69592,123000000.0
2006-08-04 06:45:00,0.69551,0.69609,0.69551,0.69609,24400000.0
2006-08-04 06:50:00,0.69568,0.69612,0.69542,0.69575,120400000.0
2006-08-04 07:00:00,0.6956,0.69616,0.69557,0.6959,107200000.0
2006-08-04 07:05:00,0.69608,0.69615,0.69538,0.69568,153000000.0
2006-08-04 07:10:00,0.6957,0.69604,0.69552,0.69573,72000000.0
2006-08-04 07:15:00,0.69571,0.69602,0.69542,0.69577,97400000.0
2006-08-04 07:20:00,0.6958,0.69604,0.6953,0.69549,97600000.0
2006-08-04 07:25:00,0.69569,0.69599,0.69542,0.69576,67200000.0
2006-08-04 07:30:00,0.6957,0.69597,0.69528,0.69553,62400000.0
2006-08-04 07:35:00,0.69528,0.69579,0.69518,0.69577,73600000.0
2006-08-04 07:40:00,0.69575,0.69589,0.69539,0.69564,38800000.0
2006-08-04 07:45:00,0.69565,0.69629,0.69518,0.69589,105600000.0
2006-08-04 07:50:00,0.69599,0.69623,0.69407,0.69604,135200000.0
2006-08-04 07:55:00,0.69575,0.69629,0.69547,0.69581,105600000.0
2006-08-04 08:00:00,0.69611,0.69636,0.69564,0.6958,211200000.0
2006-08-04 08:05:00,0.69591,0.69615,0.69535,0.69538,174400000.0
2006-08-04 08:10:00,0.69561,0.69631,0.6952,0.69625,158400000.0
2006-08-04 08:15:00,0.69631,0.69637,0.69566,0.69586,110400000.0
2006-08-04 08:20:00,0.69605,0.69605,0.69362,0.69542,211000000.0
2006-08-04 08:25:00,0.69564,0.69591,0.69539,0.69559,38400000.0
2006-08-04 08:30:00,0.69577,0.69604,0.69521,0.69598,124800000.0
2006-08-04 08:35:00,0.69556,0.69599,0.69549,0.69568,43200000.0
2006-08-04 08:40:00,0.6959,0.6961,0.69521,0.69583,149200000.0
2006-08-04 08:45:00,0.69621,0.69656,0.69576,0.69656,96000000.0
2006-08-04 08:50:00,0.69617,0.69702,0.69491,0.69654,153000000.0
2006-08-04 08:55:00,0.69663,0.69674,0.69475,0.69627,62400000.0
2006-08-04 09:00:00,0.69664,0.6968,0.69601,0.69678,166400000.0
2006-08-04 09:05:00,0.69643,0.6968,0.69622,0.69655,64000000.0
2006-08-04 09:10:00,0.69654,0.6969,0.69629,0.69678,86400000.0
2006-08-04 09:15:00,0.69634,0.69678,0.69631,0.69651,71800000.0
2006-08-04 09:20:00,0.69629,0.69655,0.69585,0.69628,173200000.0
2006-08-04 09:25:00,0.69621,0.69655,0.69583,0.69592,182800000.0
2006-08-04 09:30:00,0.69642,0.69668,0.69604,0.69604,163200000.0
2006-08-04 09:35:00,0.69629,0.69659,0.69552,0.6963,140200000.0
2006-08-04 09:40:00,0.69638,0.69674,0.69461,0.69624,199800000.0
2006-08-04 09:45:00,0.6965,0.69661,0.69569,0.69592,202000000.0
2006-08-04 09:50:00,0.69605,0.69613,0.695,0.69533,177000000.0
2006-08-04 09:55:00,0.69556,0.69568,0.69505,0.69543,142800000.0
2006-08-04 10:00:00,0.69522,0.69566,0.6949,0.69515,163200000.0
2006-08-04 10:05:00,0.69521,0.69583,0.6951,0.69549,166400000.0
2006-08-04 10:10:00,0.6955,0.69587,0.69511,0.69527,206400000.0
2006-08-04 10:15:00,0.69552,0.69617,0.69523,0.69565,191800000.0
2006-08-04 10:20:00,0.69607,0.69623,0.69352,0.69622,201600000.0
2006-08-04 10:25:00,0.69629,0.69641,0.69554,0.69608,182400000.0
2006-08-04 10:30:00,0.69646,0.6968,0.69558,0.69678,211200000.0
2006-08-04 10:35:00,0.69674,0.6969,0.69596,0.696,192400000.0
2006-08-04 10:40:00,0.69615,0.69723,0.69584,0.69694,203000000.0
2006-08-04 10:45:00,0.69687,0.69746,0.69654,0.69737,206200000.0
2006-08-04 10:50:00,0.69735,0.69755,0.69687,0.69743,202000000.0
2006-08-04 10:55:00,0.69695,0.69747,0.69665,0.69711,202000000.0
2006-08-04 11:00:00,0.69756,0.69822,0.69626,0.69793,190800000.0
2006-08-04 11:05:00,0.69829,0.69836,0.69516,0.69783,196800000.0
2006-08-04 11:10:00,0.69736,0.69768,0.69683,0.69731,172800000.0
2006-08-04 11:15:00,0.69697,0.69748,0.69669,0.69741,161600000.0
2006-08-04 11:20:00,0.69708,0.69741,0.69607,0.69667,197200000.0
2006-08-04 11:25:00,0.69637,0.69668,0.69593,0.69619,107200000.0
2006-08-04 11:30:00,0.69648,0.6968,0.69571,0.6965,202000000.0
2006-08-04 11:35:00,0.69629,0.6972,0.696,0.69707,192000000.0
2006-08-04 11:40:00,0.69638,0.69695,0.69635,0.69635,103400000.0
2006-08-04 11:45:00,0.69637,0.69698,0.69598,0.6964,158400000.0
2006-08-04 11:50:00,0.69681,0.69682,0.6952,0.69669,177600000.0
2006-08-04 11:55:00,0.69667,0.69676,0.69618,0.6962,178400000.0
2006-08-04 12:00:00,0.6964,0.69674,0.69384,0.69657,187600000.0
2006-08-04 12:05:00,0.6961,0.69673,0.6961,0.69627,86400000.0
2006-08-04 12:10:00,0.69657,0.69657,0.69575,0.69605,86400000.0
2006-08-04 12:15:00,0.69628,0.69691,0.69575,0.6963,220800000.0
2006-08-04 12:20:00,0.69625,0.69642,0.69368,0.69558,172200000.0
2006-08-04 12:25:00,0.69596,0.6965,0.69419,0.69622,77200000.0
2006-08-04 12:30:00,0.69586,0.69647,0.69586,0.6963,33600000.0
2006-08-04 12:35:00,0.69627,0.69627,0.69579,0.69595,24000000.0
2006-08-04 12:40:00,0.69579,0.69648,0.69567,0.69607,182200000.0
2006-08-04 12:45:00,0.69642,0.69675,0.69582,0.69624,196200000.0
2006-08-04 12:50:00,0.69616,0.69676,0.69586,0.69631,211000000.0
2006-08-04 12:55:00,0.69677,0.69944,0.69619,0.69848,163200000.0
2006-08-04 13:00:00,0.69807,0.69995,0.69807,0.69994,182400000.0
2006-08-04 13:05:00,0.69952,0.70042,0.69925,0.70024,218000000.0
2006-08-04 13:10:00,0.69978,0.70044,0.69942,0.70044,195200000.0
2006-08-04 13:15:00,0.70045,0.70051,0.69967,0.70036,214400000.0
2006-08-04 13:20:00,0.70014,0.70063,0.69981,0.69981,187200000.0
2006-08-04 13:25:00,0.69979,0.70011,0.69946,0.69949,186600000.0
2006-08-04 13:30:00,0.69953,0.70019,0.69919,0.69983,191800000.0
2006-08-04 13:35:00,0.69996,0.70026,0.69962,0.69991,206800000.0
2006-08-04 13:40:00,0.69981,0.70043,0.69971,0.70042,206800000.0
2006-08-04 13:45:00,0.70003,0.70055,0.69964,0.70055,389200000.0
2006-08-04 13:50:00,0.70025,0.70061,0.69772,0.69953,292800000.0
2006-08-04 13:55:00,0.70015,0.70056,0.69994,0.70014,163400000.0
2006-08-04 14:00:00,0.70002,0.7007,0.69979,0.70059,265000000.0
2006-08-04 14:05:00,0.70079,0.70099,0.70029,0.70061,244200000.0
2006-08-04 14:10:00,0.70045,0.70093,0.69989,0.70066,253600000.0
2006-08-04 14:15:00,0.70086,0.70128,0.70007,0.7008,265600000.0
2006-08-04 14:20:00,0.70064,0.702,0.70058,0.70167,289000000.0
2006-08-04 14:25:00,0.70142,0.70199,0.69873,0.69874,619400000.0
2006-08-04 14:30:00,0.69652,0.70427,0.69652,0.70239,261800000.0
2006-08-04 14:35:00,0.70236,0.70321,0.70214,0.70225,381600000.0
2006-08-04 14:40:00,0.70263,0.70263,0.70159,0.70163,483800000.0
2006-08-04 14:45:00,0.70161,0.70286,0.70149,0.70253,298000000.0
2006-08-04 14:50:00,0.70244,0.70334,0.70244,0.70334,359400000.0
2006-08-04 14:55:00,0.70271,0.70297,0.702,0.70201,264000000.0
2006-08-04 15:00:00,0.70251,0.70261,0.70079,0.70165,326400000.0
2006-08-04 15:05:00,0.70161,0.70223,0.70139,0.70188,248400000.0
2006-08-04 15:10:00,0.7019,0.70273,0.70165,0.70257,451000000.0
2006-08-04 15:15:00,0.70244,0.70295,0.70002,0.70245,237800000.0
2006-08-04 15:20:00,0.70246,0.70289,0.70207,0.70279,321000000.0
2006-08-04 15:25:00,0.70251,0.7028,0.70075,0.70226,413200000.0
2006-08-04 15:30:00,0.70067,0.70299,0.69951,0.70208,412200000.0
2006-08-04 15:35:00,0.70144,0.70198,0.70139,0.70145,380400000.0
2006-08-04 15:40:00,0.70185,0.70196,0.70121,0.70166,187600000.0
2006-08-04 15:45:00,0.70162,0.70314,0.70162,0.70278,366400000.0
2006-08-04 15:50:00,0.70302,0.70304,0.70179,0.70245,356800000.0
2006-08-04 15:55:00,0.70207,0.70333,0.70202,0.70258,273000000.0
2006-08-04 16:00:00,0.70221,0.70276,0.70118,0.70246,494800000.0
2006-08-04 16:05:00,0.7022,0.7026,0.70161,0.70177,566000000.0
2006-08-04 16:10:00,0.70174,0.70256,0.69991,0.70191,426600000.0
2006-08-04 16:15:00,0.70191,0.70224,0.70158,0.70205,364200000.0
2006-08-04 16:20:00,0.70178,0.70275,0.70149,0.7025,363200000.0
2006-08-04 16:25:00,0.70244,0.70298,0.70228,0.70271,288800000.0
2006-08-04 16:30:00,0.70268,0.70307,0.70203,0.70224,742600000.0
2006-08-04 16:35:00,0.70239,0.70273,0.7017,0.7021,547200000.0
2006-08-04 16:40:00,0.70237,0.70313,0.70169,0.70266,405600000.0
2006-08-04 16:45:00,0.70288,0.70404,0.7026,0.7037,775200000.0
2006-08-04 16:50:00,0.70405,0.70593,0.7038,0.70546,595600000.0
2006-08-04 16:55:00,0.7053,0.70589,0.70467,0.70553,598200000.0
2006-08-04 17:00:00,0.70504,0.70532,0.70421,0.70473,708600000.0
2006-08-04 17:05:00,0.70475,0.70475,0.70384,0.70423,316800000.0
2006-08-04 17:10:00,0.70385,0.70415,0.70307,0.70363,543200000.0
2006-08-04 17:15:00,0.70323,0.70362,0.70276,0.70291,507200000.0
2006-08-04 17:20:00,0.7029,0.70343,0.70274,0.70301,288000000.0
2006-08-04 17:25:00,0.70278,0.70352,0.70278,0.70325,411600000.0
2006-08-04 17:30:00,0.7033,0.70362,0.70268,0.70279,452600000.0
2006-08-04 17:35:00,0.70278,0.70328,0.70218,0.70302,815800000.0
2006-08-04 17:40:00,0.70262,0.70308,0.70221,0.703,364800000.0
2006-08-04 17:45:00,0.70248,0.70306,0.70234,0.70255,623800000.0
2006-08-04 17:50:00,0.70238,0.70317,0.7023,0.70288,476000000.0
2006-08-04 17:55:00,0.70299,0.70325,0.7027,0.70297,569600000.0
2006-08-04 18:00:00,0.70324,0.70327,0.7025,0.70278,590400000.0
2006-08-04 18:05:00,0.7031,0.7031,0.70241,0.70293,812000000.0
2006-08-04 18:10:00,0.7027,0.7034,0.70212,0.70339,317200000.0
2006-08-04 18:15:00,0.70343,0.70494,0.70306,0.70437,353800000.0
2006-08-04 18:20:00,0.70425,0.70474,0.70328,0.70387,471200000.0
2006-08-04 18:25:00,0.70423,0.70503,0.7037,0.70464,330200000.0
2006-08-04 18:30:00,0.70459,0.7051,0.70229,0.70469,246800000.0
2006-08-04 18:35:00,0.70506,0.70528,0.70336,0.70508,250400000.0
2006-08-04 18:40:00,0.70486,0.70499,0.70399,0.70424,163200000.0
2006-08-04 18:45:00,0.70445,0.70445,0.7033,0.70394,355800000.0
2006-08-04 18:50:00,0.70393,0.70429,0.70343,0.70343,172600000.0
2006-08-04 18:55:00,0.70364,0.70439,0.70336,0.70412,201000000.0
2006-08-04 19:00:00,0.70403,0.70453,0.70348,0.70442,196200000.0
2006-08-04 19:05:00,0.70395,0.70473,0.70382,0.70463,508400000.0
2006-08-04 19:10:00,0.70501,0.70561,0.70468,0.70561,245200000.0
2006-08-04 19:15:00,0.70542,0.70567,0.70483,0.70492,129600000.0
2006-08-04 19:20:00,0.70512,0.70559,0.70476,0.70549,158800000.0
2006-08-04 19:25:00,0.70546,0.70574,0.70474,0.70552,176400000.0
2006-08-04 19:30:00,0.70563,0.70578,0.7051,0.70578,85200000.0
2006-08-04 19:35:00,0.70576,0.70604,0.7052,0.70604,138600000.0
2006-08-04 19:40:00,0.70591,0.70591,0.70504,0.70509,148200000.0
2006-08-04 19:45:00,0.70534,0.7058,0.70499,0.70538,152000000.0
2006-08-04 19:50:00,0.70542,0.70567,0.70515,0.70555,106000000.0
2006-08-04 19:55:00,0.70535,0.70559,0.70475,0.70552,178600000.0
2006-08-04 20:00:00,0.7053,0.70596,0.70364,0.70592,184000000.0
2006-08-04 20:05:00,0.70604,0.70628,0.70571,0.70578,31400000.0
2006-08-04 20:10:00,0.70622,0.70666,0.70575,0.70661,185400000.0
2006-08-04 20:15:00,0.70632,0.7067,0.70607,0.70666,124600000.0
2006-08-04 20:20:00,0.70608,0.70658,0.70456,0.70615,132800000.0
2006-08-04 20:25:00,0.70644,0.70646,0.70576,0.70609,129600000.0
2006-08-04 20:30:00,0.70589,0.70629,0.7058,0.70625,40000000.0
2006-08-04 20:35:00,0.70621,0.70635,0.70553,0.70635,108000000.0
2006-08-04 20:40:00,0.70634,0.7064,0.70585,0.70612,154000000.0
2006-08-04 20:45:00,0.70625,0.70628,0.70571,0.70605,140000000.0
2006-08-04 20:50:00,0.70599,0.7062,0.70339,0.70576,112800000.0
2006-08-04 20:55:00,0.70588,0.70596,0.70512,0.70535,182400000.0
2006-08-04 21:00:00,0.70534,0.70574,0.70515,0.70554,62400000.0
2006-08-04 21:05:00,0.70539,0.70593,0.70525,0.70589,148600000.0
2006-08-04 21:10:00,0.70566,0.70588,0.70541,0.70586,48000000.0
2006-08-04 21:15:00,0.70547,0.70592,0.70547,0.70592,11200000.0
2006-08-04 21:20:00,0.70554,0.70593,0.70532,0.70566,20800000.0
2006-08-04 21:25:00,0.70584,0.70584,0.70525,0.70556,57600000.0
2006-08-04 21:30:00,0.70583,0.70584,0.70523,0.70548,91600000.0
2006-08-04 21:35:00,0.70551,0.70574,0.70518,0.70568,80000000.0
2006-08-04 21:40:00,0.70562,0.70569,0.70374,0.70523,70400000.0
2006-08-04 21:45:00,0.70534,0.70564,0.70501,0.70501,102400000.0
2006-08-04 21:50:00,0.70536,0.70564,0.70521,0.7054,29200000.0
2006-08-04 22:00:00,0.70527,0.70559,0.70497,0.70507,94400000.0
2006-08-04 22:05:00,0.7053,0.70559,0.70505,0.70556,96000000.0
2006-08-04 22:10:00,0.70537,0.70561,0.70486,0.70486,123600000.0
2006-08-04 22:15:00,0.70506,0.70549,0.70241,0.70512,133200000.0
2006-08-04 22:20:00,0.70513,0.70545,0.70471,0.7051,92800000.0
2006-08-04 22:25:00,0.70505,0.70538,0.70486,0.70505,24000000.0
2006-08-04 22:30:00,0.70494,0.70536,0.70485,0.70507,25600000.0
2006-08-04 22:35:00,0.70505,0.70534,0.70488,0.70504,28800000.0
2006-08-04 22:40:00,0.70523,0.70528,0.70483,0.70505,72000000.0
2006-08-04 22:45:00,0.70505,0.70543,0.70484,0.70532,78400000.0
2006-08-04 22:50:00,0.70492,0.70526,0.70445,0.705,102400000.0
2006-08-04 22:55:00,0.70486,0.70511,0.70447,0.7047,116800000.0
2006-08-06 23:55:00,0.70495,0.70495,0.70421,0.7044,60800000.0
2006-08-07 00:00:00,0.70493,0.70538,0.70452,0.70494,187200000.0
2006-08-07 00:05:00,0.7052,0.70521,0.70453,0.70473,192400000.0
2006-08-07 00:10:00,0.70507,0.70519,0.70453,0.70504,169800000.0
2006-08-07 00:15:00,0.70508,0.70554,0.70476,0.70498,161600000.0
2006-08-07 00:20:00,0.70497,0.70548,0.7049,0.70539,197200000.0
2006-08-07 00:25:00,0.70535,0.70547,0.7047,0.70501,195600000.0
2006-08-07 00:30:00,0.70533,0.70548,0.70404,0.7053,194000000.0
2006-08-07 00:35:00,0.70545,0.70545,0.70475,0.70526,176000000.0
2006-08-07 00:40:00,0.70506,0.70532,0.70481,0.70505,56000000.0
2006-08-07 00:45:00,0.70535,0.70535,0.70443,0.70506,139200000.0
2006-08-07 00:50:00,0.7047,0.70499,0.70433,0.70484,90600000.0
2006-08-07 00:55:00,0.7047,0.70492,0.70408,0.70428,105000000.0
2006-08-07 01:00:00,0.70411,0.705,0.70383,0.70449,143400000.0
2006-08-07 01:05:00,0.70473,0.70497,0.70438,0.70481,90600000.0
2006-08-07 01:15:00,0.70457,0.70494,0.70449,0.70488,38400000.0
2006-08-07 01:20:00,0.70453,0.70496,0.70449,0.70489,33600000.0
2006-08-07 01:30:00,0.70474,0.7051,0.70273,0.7051,66000000.0
2006-08-07 01:40:00,0.705,0.70538,0.70479,0.70513,33600000.0
2006-08-07 01:50:00,0.70539,0.70539,0.70484,0.70501,94400000.0
2006-08-07 01:55:00,0.70514,0.70517,0.70463,0.70473,30400000.0
2006-08-07 02:00:00,0.70471,0.70511,0.70447,0.70498,123200000.0
2006-08-07 02:05:00,0.70459,0.70504,0.70448,0.70475,72000000.0
2006-08-07 02:10:00,0.70479,0.70516,0.70438,0.70487,159400000.0
2006-08-07 02:15:00,0.70483,0.70488,0.70433,0.70458,105600000.0
2006-08-07 02:20:00,0.70454,0.70499,0.70438,0.70448,139000000.0
2006-08-07 02:25:00,0.70462,0.70498,0.70294,0.70407,144000000.0
2006-08-07 02:30:00,0.70468,0.70558,0.70438,0.70517,150800000.0
2006-08-07 02:35:00,0.70554,0.70564,0.70503,0.70534,136000000.0
2006-08-07 02:40:00,0.70567,0.70595,0.70263,0.70554,73600000.0
2006-08-07 02:45:00,0.7057,0.70583,0.70477,0.70528,112000000.0
2006-08-07 02:50:00,0.70563,0.7059,0.70423,0.7057,139200000.0
2006-08-07 02:55:00,0.70525,0.70576,0.70492,0.70492,99200000.0
2006-08-07 03:00:00,0.70543,0.70551,0.70498,0.70522,80800000.0
2006-08-07 03:05:00,0.70527,0.70564,0.70509,0.70536,72000000.0
2006-08-07 03:10:00,0.70556,0.7056,0.70488,0.70513,76800000.0
2006-08-07 03:15:00,0.70485,0.70553,0.7021,0.70529,129600000.0
2006-08-07 03:20:00,0.70553,0.70553,0.70491,0.70532,131600000.0
2006-08-07 03:25:00,0.70523,0.70523,0.70458,0.70458,33600000.0
2006-08-07 03:30:00,0.70464,0.70498,0.7033,0.70429,124800000.0
2006-08-07 03:35:00,0.70441,0.70463,0.70398,0.70412,180800000.0
2006-08-07 03:40:00,0.70413,0.70454,0.70366,0.70417,151400000.0
2006-08-07 03:45:00,0.70435,0.70472,0.70411,0.70449,124800000.0
2006-08-07 03:50:00,0.70452,0.70505,0.70437,0.70451,128400000.0
2006-08-07 03:55:00,0.70473,0.70497,0.70431,0.70443,206600000.0
2006-08-07 04:00:00,0.70484,0.70494,0.70408,0.70417,82000000.0
2006-08-07 04:05:00,0.70435,0.70468,0.70396,0.70435,89600000.0
2006-08-07 04:10:00,0.70415,0.70468,0.70394,0.70416,128000000.0
2006-08-07 04:15:00,0.70442,0.70443,0.70381,0.70396,153600000.0
2006-08-07 04:20:00,0.70403,0.70454,0.70243,0.70452,67200000.0
2006-08-07 04:25:00,0.70429,0.70454,0.70366,0.70424,198400000.0
2006-08-07 04:30:00,0.70425,0.70432,0.70361,0.70396,62400000.0
2006-08-07 04:40:00,0.70428,0.70429,0.70378,0.70396,33600000.0
2006-08-07 04:45:00,0.7038,0.7042,0.70354,0.70362,233600000.0
2006-08-07 04:50:00,0.70398,0.70409,0.70355,0.70386,33600000.0
2006-08-07 04:55:00,0.70341,0.70401,0.70318,0.70377,190800000.0
2006-08-07 05:00:00,0.70368,0.7042,0.70211,0.70395,100800000.0
2006-08-07 05:05:00,0.70383,0.70425,0.70339,0.70425,110800000.0
2006-08-07 05:10:00,0.70417,0.70427,0.70368,0.70395,38400000.0
2006-08-07 05:15:00,0.70428,0.70432,0.70383,0.70383,33600000.0
2006-08-07 05:20:00,0.70384,0.70413,0.70366,0.70387,33600000.0
2006-08-07 05:25:00,0.70403,0.70403,0.70254,0.70355,74600000.0
2006-08-07 05:35:00,0.70343,0.70413,0.70338,0.70362,187200000.0
2006-08-07 05:40:00,0.70304,0.70409,0.70178,0.70351,141800000.0
2006-08-07 05:45:00,0.70378,0.70383,0.70324,0.70341,123000000.0
2006-08-07 05:50:00,0.70326,0.70383,0.70318,0.70334,87800000.0
2006-08-07 05:55:00,0.70337,0.70391,0.70314,0.70386,161000000.0
2006-08-07 06:00:00,0.70356,0.70392,0.70304,0.7034,120000000.0
2006-08-07 06:05:00,0.7039,0.70419,0.70347,0.70412,178600000.0
2006-08-07 06:10:00,0.7037,0.70424,0.7031,0.70418,97600000.0
2006-08-07 06:15:00,0.70397,0.70431,0.70361,0.70396,124800000.0
2006-08-07 06:20:00,0.70389,0.70433,0.70364,0.70379,116000000.0
2006-08-07 06:30:00,0.70372,0.70429,0.70285,0.70403,82000000.0
2006-08-07 06:35:00,0.70385,0.70433,0.70364,0.70386,125200000.0
2006-08-07 06:40:00,0.7042,0.7042,0.70372,0.70392,28800000.0
2006-08-07 06:50:00,0.70408,0.70408,0.70356,0.70405,70400000.0
2006-08-07 06:55:00,0.7038,0.70422,0.70361,0.70382,60800000.0
2006-08-07 07:00:00,0.70386,0.70414,0.70328,0.70356,128000000.0
2006-08-07 07:05:00,0.70363,0.70393,0.70343,0.70345,52800000.0
2006-08-07 07:10:00,0.70365,0.70407,0.70345,0.70407,120000000.0
2006-08-07 07:15:00,0.70364,0.70406,0.70331,0.70362,105000000.0
2006-08-07 07:20:00,0.70362,0.7041,0.70358,0.70384,62400000.0
2006-08-07 07:25:00,0.70364,0.70412,0.70364,0.70412,24000000.0
2006-08-07 07:30:00,0.70412,0.70426,0.70363,0.70391,128000000.0
2006-08-07 07:35:00,0.70424,0.70483,0.70383,0.7046,162400000.0
2006-08-07 07:40:00,0.70453,0.7051,0.70427,0.70461,83600000.0
2006-08-07 07:45:00,0.7048,0.70521,0.70457,0.70503,32000000.0
2006-08-07 07:50:00,0.70489,0.70525,0.70457,0.70486,124800000.0
2006-08-07 07:55:00,0.70516,0.70516,0.70421,0.70463,110400000.0
2006-08-07 08:00:00,0.70475,0.70493,0.70412,0.70484,210000000.0
2006-08-07 08:05:00,0.70482,0.70572,0.70465,0.70495,115200000.0
2006-08-07 08:10:00,0.70503,0.70543,0.70478,0.70515,115200000.0
2006-08-07 08:15:00,0.70532,0.70557,0.70481,0.70502,173200000.0
2006-08-07 08:20:00,0.7053,0.7053,0.70333,0.70481,91200000.0
2006-08-07 08:25:00,0.70491,0.70528,0.70438,0.70466,172800000.0
2006-08-07 08:30:00,0.70464,0.70498,0.70419,0.70474,205800000.0
2006-08-07 08:35:00,0.70452,0.70561,0.70432,0.70516,192400000.0
2006-08-07 08:40:00,0.70534,0.70538,0.70483,0.70504,100600000.0
2006-08-07 08:45:00,0.7049,0.70529,0.70463,0.70509,97600000.0
2006-08-07 08:50:00,0.70494,0.70502,0.70267,0.705,104000000.0
2006-08-07 08:55:00,0.70484,0.70513,0.70236,0.70424,167800000.0
2006-08-07 09:00:00,0.70406,0.70514,0.70333,0.70503,176400000.0
2006-08-07 09:05:00,0.70453,0.70488,0.704,0.70434,126400000.0
2006-08-07 09:10:00,0.70421,0.70486,0.70421,0.70467,153600000.0
2006-08-07 09:15:00,0.70424,0.70473,0.70326,0.70426,61200000.0
2006-08-07 09:20:00,0.70405,0.70433,0.70276,0.70325,172200000.0
2006-08-07 09:25:00,0.70278,0.70332,0.70199,0.70222,181800000.0
2006-08-07 09:30:00,0.70234,0.70234,0.70141,0.70179,201400000.0
2006-08-07 09:35:00,0.70187,0.70247,0.70122,0.70212,136000000.0
2006-08-07 09:40:00,0.70214,0.70237,0.69965,0.70237,155600000.0
2006-08-07 09:45:00,0.70235,0.70265,0.70177,0.7026,200400000.0
2006-08-07 09:50:00,0.70233,0.70264,0.702,0.70218,111200000.0
2006-08-07 09:55:00,0.70213,0.70261,0.70176,0.70232,110800000.0
2006-08-07 10:00:00,0.70264,0.70287,0.70182,0.7023,211200000.0
2006-08-07 10:05:00,0.70243,0.70255,0.70099,0.70124,216800000.0
2006-08-07 10:10:00,0.70179,0.702,0.70105,0.70194,153000000.0
2006-08-07 10:15:00,0.7019,0.70195,0.70092,0.70112,192000000.0
2006-08-07 10:20:00,0.70114,0.70125,0.69897,0.70098,201600000.0
2006-08-07 10:25:00,0.70115,0.70157,0.70091,0.70128,125200000.0
2006-08-07 10:30:00,0.70132,0.70208,0.70087,0.70195,211600000.0
2006-08-07 10:35:00,0.70177,0.70203,0.70137,0.70186,157800000.0
2006-08-07 10:40:00,0.70171,0.70201,0.70116,0.70165,205800000.0
2006-08-07 10:45:00,0.70169,0.70193,0.70099,0.70103,206400000.0
2006-08-07 10:50:00,0.70134,0.70172,0.70097,0.70132,162600000.0
2006-08-07 10:55:00,0.70108,0.7018,0.70058,0.70058,201000000.0
2006-08-07 11:00:00,0.70094,0.70172,0.70051,0.70123,153600000.0
2006-08-07 11:05:00,0.70129,0.70158,0.70084,0.70098,81600000.0
2006-08-07 11:10:00,0.70129,0.7017,0.70083,0.70091,172800000.0
2006-08-07 11:15:00,0.70134,0.70145,0.70085,0.70119,91200000.0
2006-08-07 11:20:00,0.70104,0.70137,0.70016,0.70072,197200000.0
2006-08-07 11:25:00,0.701,0.70107,0.70017,0.7006,145600000.0
2006-08-07 11:30:00,0.7009,0.70107,0.70012,0.70066,153600000.0
2006-08-07 11:35:00,0.70106,0.70106,0.70014,0.70027,191800000.0
2006-08-07 11:40:00,0.70022,0.70073,0.69928,0.70017,172800000.0
2006-08-07 11:45:00,0.69992,0.70059,0.69905,0.70059,197200000.0
2006-08-07 11:50:00,0.70032,0.70056,0.69979,0.69989,129600000.0
2006-08-07 11:55:00,0.70039,0.70039,0.69966,0.69981,177000000.0
2006-08-07 12:00:00,0.6991,0.70023,0.69708,0.69973,172800000.0
2006-08-07 12:05:00,0.69998,0.70007,0.69927,0.69981,158400000.0
2006-08-07 12:10:00,0.70003,0.7002,0.69948,0.69976,172800000.0
2006-08-07 12:15:00,0.69963,0.70032,0.69963,0.70032,81600000.0
2006-08-07 12:20:00,0.70037,0.70076,0.69769,0.70002,195600000.0
2006-08-07 12:25:00,0.70021,0.70055,0.69813,0.70016,76800000.0
2006-08-07 12:30:00,0.70037,0.70069,0.6998,0.70069,187200000.0
2006-08-07 12:35:00,0.70012,0.70074,0.70012,0.70049,76800000.0
2006-08-07 12:40:00,0.70027,0.70079,0.69998,0.70062,129600000.0
2006-08-07 12:45:00,0.70049,0.70089,0.69988,0.70064,196800000.0
2006-08-07 12:50:00,0.70071,0.70101,0.70006,0.70024,158200000.0
2006-08-07 12:55:00,0.70063,0.7008,0.70011,0.70051,177600000.0
2006-08-07 13:00:00,0.70007,0.70064,0.69961,0.69998,142400000.0
2006-08-07 13:05:00,0.70066,0.7009,0.7003,0.70033,33600000.0
2006-08-07 13:10:00,0.70064,0.70116,0.70043,0.70078,146400000.0
2006-08-07 13:15:00,0.70081,0.7011,0.69996,0.70039,216000000.0
2006-08-07 13:20:00,0.70065,0.70074,0.69982,0.70074,187200000.0
2006-08-07 13:25:00,0.70049,0.70088,0.69999,0.70025,153600000.0
2006-08-07 13:30:00,0.70011,0.70051,0.69966,0.70018,90600000.0
2006-08-07 13:35:00,0.70054,0.70069,0.69998,0.7004,206400000.0
2006-08-07 13:40:00,0.7003,0.70085,0.7002,0.70057,118800000.0
2006-08-07 13:45:00,0.70055,0.70104,0.69994,0.70083,396800000.0
2006-08-07 13:50:00,0.70075,0.701,0.70045,0.70072,114600000.0
2006-08-07 13:55:00,0.70064,0.70131,0.7004,0.70106,201600000.0
2006-08-07 14:00:00,0.70129,0.70168,0.7008,0.70121,270200000.0
2006-08-07 14:05:00,0.70119,0.70131,0.70066,0.70097,244200000.0
2006-08-07 14:10:00,0.70121,0.70135,0.70069,0.7009,288000000.0
2006-08-07 14:15:00,0.70106,0.70132,0.70031,0.70074,168400000.0
2006-08-07 14:20:00,0.70074,0.70112,0.69969,0.69986,284000000.0
2006-08-07 14:25:00,0.69942,0.70012,0.69902,0.69913,617000000.0
2006-08-07 14:30:00,0.69919,0.6996,0.6988,0.69959,260000000.0
2006-08-07 14:35:00,0.69914,0.6996,0.69825,0.69857,372200000.0
2006-08-07 14:40:00,0.69871,0.69902,0.69792,0.6984,483200000.0
2006-08-07 14:45:00,0.69818,0.69878,0.69794,0.69854,297600000.0
2006-08-07 14:50:00,0.69872,0.6988,0.69802,0.69846,359800000.0
2006-08-07 14:55:00,0.69816,0.69853,0.69787,0.69851,220800000.0
2006-08-07 15:00:00,0.69787,0.69843,0.69763,0.69829,326400000.0
2006-08-07 15:05:00,0.69825,0.69833,0.69757,0.69819,234200000.0
2006-08-07 15:10:00,0.69802,0.69864,0.69753,0.69857,449000000.0
2006-08-07 15:15:00,0.69833,0.69877,0.69598,0.69839,216000000.0
2006-08-07 15:20:00,0.69811,0.69874,0.69802,0.69848,333600000.0
2006-08-07 15:25:00,0.69852,0.69906,0.69701,0.69878,375200000.0
2006-08-07 15:30:00,0.69579,0.6994,0.69579,0.69895,408400000.0
2006-08-07 15:35:00,0.69922,0.69922,0.69826,0.69859,431200000.0
2006-08-07 15:40:00,0.69865,0.69895,0.69833,0.6988,264000000.0
2006-08-07 15:45:00,0.69847,0.69869,0.69795,0.69807,336400000.0
2006-08-07 15:50:00,0.698,0.69899,0.69773,0.69848,354600000.0
2006-08-07 15:55:00,0.69885,0.6991,0.69833,0.6987,271800000.0
2006-08-07 16:00:00,0.69878,0.69917,0.69811,0.69844,365600000.0
2006-08-07 16:05:00,0.69784,0.69879,0.69784,0.6986,565800000.0
2006-08-07 16:10:00,0.69781,0.69896,0.69649,0.69895,427600000.0
2006-08-07 16:15:00,0.69914,0.69924,0.69825,0.69852,398800000.0
2006-08-07 16:20:00,0.69869,0.69869,0.69783,0.69794,387600000.0
2006-08-07 16:25:00,0.69805,0.69848,0.69751,0.69781,288200000.0
2006-08-07 16:30:00,0.69747,0.69794,0.69712,0.69754,744000000.0
2006-08-07 16:35:00,0.69732,0.69783,0.69724,0.69749,513400000.0
2006-08-07 16:40:00,0.69721,0.69767,0.69692,0.69737,229200000.0
2006-08-07 16:45:00,0.69692,0.69746,0.69667,0.69708,545800000.0
2006-08-07 16:50:00,0.69709,0.69734,0.69658,0.69726,592000000.0
2006-08-07 16:55:00,0.69707,0.69772,0.69684,0.69728,599800000.0
2006-08-07 17:00:00,0.69756,0.69756,0.69676,0.69704,557200000.0
2006-08-07 17:05:00,0.69712,0.69758,0.69674,0.69675,316600000.0
2006-08-07 17:10:00,0.69728,0.69739,0.69658,0.69702,542200000.0
2006-08-07 17:15:00,0.69688,0.69756,0.69669,0.69742,507000000.0
2006-08-07 17:20:00,0.69717,0.69754,0.69684,0.6974,286800000.0
2006-08-07 17:25:00,0.69712,0.69752,0.69691,0.69746,326200000.0
2006-08-07 17:30:00,0.69715,0.6974,0.69654,0.69654,462200000.0
2006-08-07 17:35:00,0.6967,0.69696,0.69578,0.69587,815200000.0
2006-08-07 17:40:00,0.69633,0.69671,0.69598,0.69661,368400000.0
2006-08-07 17:45:00,0.69657,0.69745,0.69614,0.69711,645400000.0
2006-08-07 17:50:00,0.69711,0.69738,0.69565,0.69656,473000000.0
2006-08-07 17:55:00,0.69647,0.69754,0.69631,0.69715,857400000.0
2006-08-07 18:00:00,0.69717,0.6977,0.69686,0.69742,456400000.0
2006-08-07 18:05:00,0.69746,0.69772,0.69615,0.69663,983800000.0
2006-08-07 18:10:00,0.69649,0.69706,0.69629,0.69679,283200000.0
2006-08-07 18:15:00,0.69705,0.69735,0.6967,0.69709,307600000.0
2006-08-07 18:20:00,0.69691,0.69736,0.6967,0.69697,363200000.0
2006-08-07 18:25:00,0.69717,0.69729,0.69626,0.69679,336000000.0
2006-08-07 18:30:00,0.69718,0.69744,0.69526,0.69698,100800000.0
2006-08-07 18:35:00,0.69705,0.69741,0.69647,0.69715,245200000.0
2006-08-07 18:40:00,0.69745,0.69758,0.69695,0.69718,105600000.0
2006-08-07 18:45:00,0.69709,0.69739,0.69678,0.69712,281200000.0
2006-08-07 18:50:00,0.69719,0.6976,0.69663,0.69674,130400000.0
2006-08-07 18:55:00,0.6969,0.69715,0.6963,0.69652,239400000.0
2006-08-07 19:00:00,0.69653,0.69682,0.69619,0.69647,105600000.0
2006-08-07 19:05:00,0.69651,0.69681,0.69609,0.69645,335400000.0
2006-08-07 19:10:00,0.69634,0.69675,0.69619,0.69633,100800000.0
2006-08-07 19:15:00,0.69628,0.69696,0.69614,0.69614,106000000.0
2006-08-07 19:20:00,0.69632,0.69664,0.69576,0.69607,159200000.0
2006-08-07 19:25:00,0.69629,0.69655,0.69584,0.69618,152000000.0
2006-08-07 19:30:00,0.69616,0.69661,0.69575,0.69656,80000000.0
2006-08-07 19:35:00,0.6961,0.69656,0.69585,0.69651,100800000.0
2006-08-07 19:40:00,0.69639,0.69713,0.69598,0.69713,147000000.0
2006-08-07 19:45:00,0.69713,0.69715,0.69636,0.69666,134400000.0
2006-08-07 19:50:00,0.69693,0.6973,0.69652,0.6968,178000000.0
2006-08-07 19:55:00,0.69651,0.69704,0.69644,0.69693,72000000.0
2006-08-07 20:00:00,0.69651,0.6972,0.69388,0.69676,180800000.0
2006-08-07 20:05:00,0.69663,0.69711,0.69635,0.69667,158800000.0
2006-08-07 20:10:00,0.69689,0.69732,0.69659,0.69687,170600000.0
2006-08-07 20:15:00,0.69663,0.69705,0.69651,0.69671,28800000.0
2006-08-07 20:20:00,0.69665,0.69709,0.69448,0.69659,168800000.0
2006-08-07 20:25:00,0.69653,0.69721,0.69627,0.69671,172200000.0
2006-08-07 20:30:00,0.69734,0.6975,0.6967,0.6973,174400000.0
2006-08-07 20:35:00,0.6969,0.69729,0.69666,0.69714,86400000.0
2006-08-07 20:40:00,0.6967,0.69734,0.69654,0.69724,141000000.0
2006-08-07 20:45:00,0.69671,0.69722,0.69629,0.69657,191800000.0
2006-08-07 20:50:00,0.69693,0.6973,0.69665,0.69727,117800000.0
2006-08-07 20:55:00,0.69729,0.6973,0.69673,0.6973,147600000.0
2006-08-07 21:00:00,0.69743,0.69753,0.69672,0.69697,133800000.0
2006-08-07 21:05:00,0.69707,0.69738,0.69679,0.69679,72000000.0
2006-08-07 21:10:00,0.69724,0.69726,0.69616,0.69682,149800000.0
2006-08-07 21:15:00,0.69644,0.69702,0.69614,0.697,99200000.0
2006-08-07 21:20:00,0.69652,0.69698,0.6964,0.69648,56400000.0
2006-08-07 21:25:00,0.69661,0.69702,0.69446,0.69627,40400000.0
2006-08-07 21:30:00,0.697,0.69741,0.69661,0.69713,176800000.0
2006-08-07 21:35:00,0.69695,0.69753,0.69695,0.6971,84200000.0
2006-08-07 21:40:00,0.69721,0.69751,0.69506,0.69751,85800000.0
2006-08-07 21:45:00,0.69728,0.69753,0.69699,0.69726,78400000.0
2006-08-07 21:50:00,0.69731,0.69771,0.69707,0.69713,122600000.0
2006-08-07 21:55:00,0.69753,0.69764,0.6953,0.69736,72000000.0
2006-08-07 22:00:00,0.69728,0.69779,0.6971,0.6974,144000000.0
2006-08-07 22:05:00,0.69742,0.69767,0.69725,0.69767,24000000.0
2006-08-07 22:15:00,0.69734,0.69763,0.69684,0.69715,28800000.0
2006-08-07 22:20:00,0.69762,0.69768,0.69694,0.69723,58600000.0
2006-08-07 22:25:00,0.69745,0.69769,0.69707,0.69725,100600000.0
2006-08-07 22:30:00,0.69721,0.69759,0.69676,0.69716,97600000.0
2006-08-07 22:35:00,0.697,0.69738,0.69684,0.69705,96800000.0
2006-08-07 22:40:00,0.69732,0.69732,0.69653,0.69673,174400000.0
2006-08-07 22:45:00,0.69669,0.69696,0.69621,0.6966,119400000.0
2006-08-07 22:50:00,0.69654,0.69729,0.69654,0.69729,65000000.0
2006-08-07 22:55:00,0.6972,0.69736,0.69687,0.69712,43200000.0
2006-08-07 23:20:00,0.69782,0.69861,0.6977,0.69821,37800000.0
2006-08-07 23:25:00,0.69868,0.69868,0.69807,0.69856,65000000.0
2006-08-07 23:30:00,0.69746,0.69897,0.69603,0.69836,139200000.0
2006-08-07 23:35:00,0.69821,0.69859,0.6981,0.69856,30400000.0
2006-08-07 23:40:00,0.69818,0.6986,0.69777,0.69834,94200000.0
2006-08-07 23:55:00,0.69822,0.69867,0.69803,0.69838,58800000.0
2006-08-08 00:00:00,0.69868,0.6987,0.69787,0.69804,153600000.0
2006-08-08 00:05:00,0.6979,0.69834,0.69776,0.69818,154000000.0
2006-08-08 00:10:00,0.69773,0.69819,0.69737,0.69758,128000000.0
2006-08-08 00:15:00,0.69748,0.69781,0.69668,0.69708,124800000.0
2006-08-08 00:20:00,0.69715,0.69785,0.69691,0.69785,146000000.0
2006-08-08 00:25:00,0.69729,0.69781,0.69689,0.69713,117200000.0
2006-08-08 00:30:00,0.69705,0.69747,0.69679,0.69744,150400000.0
2006-08-08 00:35:00,0.69712,0.69763,0.69671,0.69723,143400000.0
2006-08-08 00:40:00,0.69749,0.69789,0.69718,0.69755,75200000.0
2006-08-08 00:45:00,0.69764,0.69771,0.69671,0.69709,167400000.0
2006-08-08 00:50:00,0.69692,0.69738,0.69677,0.69687,91200000.0
2006-08-08 00:55:00,0.69697,0.69764,0.69686,0.69686,110400000.0
2006-08-08 01:00:00,0.69756,0.69793,0.69705,0.69745,182800000.0
2006-08-08 01:05:00,0.69753,0.69788,0.69606,0.6975,234600000.0
2006-08-08 01:10:00,0.69716,0.69779,0.69712,0.69766,100000000.0
2006-08-08 01:15:00,0.69717,0.69764,0.69693,0.69712,128000000.0
2006-08-08 01:20:00,0.69738,0.69749,0.69451,0.69701,121600000.0
2006-08-08 01:25:00,0.69701,0.6973,0.69661,0.69699,76800000.0
2006-08-08 01:30:00,0.69679,0.69749,0.69678,0.69706,96400000.0
2006-08-08 01:35:00,0.69718,0.69746,0.69665,0.69735,48000000.0
2006-08-08 01:40:00,0.69735,0.69774,0.69687,0.69774,179200000.0
2006-08-08 01:45:00,0.69755,0.69804,0.69728,0.69779,169600000.0
2006-08-08 01:50:00,0.69781,0.6983,0.69759,0.69775,142400000.0
2006-08-08 01:55:00,0.69825,0.69839,0.69772,0.6983,173200000.0
2006-08-08 02:00:00,0.69832,0.69837,0.69785,0.69828,88400000.0
2006-08-08 02:05:00,0.69802,0.69834,0.69758,0.69801,138600000.0
2006-08-08 02:10:00,0.69779,0.69809,0.69711,0.69762,148800000.0
2006-08-08 02:15:00,0.69767,0.69779,0.69706,0.69779,134400000.0
2006-08-08 02:20:00,0.69778,0.69805,0.69737,0.69764,173200000.0
2006-08-08 02:25:00,0.6981,0.69824,0.69651,0.69763,148800000.0
2006-08-08 02:30:00,0.69781,0.69875,0.69779,0.69825,137600000.0
2006-08-08 02:35:00,0.69796,0.69872,0.69788,0.69865,145600000.0
2006-08-08 02:40:00,0.69829,0.69867,0.69548,0.69816,142800000.0
2006-08-08 02:45:00,0.69789,0.69847,0.69745,0.69818,81600000.0
2006-08-08 02:50:00,0.69811,0.69935,0.69799,0.69934,151400000.0
2006-08-08 02:55:00,0.69941,0.69947,0.69869,0.69904,158800000.0
2006-08-08 03:00:00,0.69905,0.69945,0.69875,0.69905,189200000.0
2006-08-08 03:05:00,0.69895,0.69928,0.69874,0.699,105600000.0
2006-08-08 03:10:00,0.69918,0.69935,0.69873,0.69925,140800000.0
2006-08-08 03:15:00,0.6993,0.69981,0.699,0.69936,101200000.0
2006-08-08 03:20:00,0.69962,0.70053,0.69946,0.70016,133200000.0
2006-08-08 03:25:00,0.69985,0.70026,0.69885,0.69936,178600000.0
2006-08-08 03:30:00,0.69938,0.69991,0.69674,0.69924,151400000.0
2006-08-08 03:35:00,0.69961,0.69989,0.69931,0.69931,76800000.0
2006-08-08 03:40:00,0.69948,0.69997,0.69941,0.69961,97600000.0
2006-08-08 03:45:00,0.69988,0.69988,0.69935,0.69953,72000000.0
2006-08-08 03:50:00,0.69988,0.6999,0.69856,0.69937,193400000.0
2006-08-08 03:55:00,0.69948,0.69971,0.69927,0.69931,48000000.0
2006-08-08 04:00:00,0.69977,0.69979,0.69931,0.69931,24000000.0
2006-08-08 04:05:00,0.69945,0.69969,0.69908,0.6994,94400000.0
2006-08-08 04:10:00,0.69942,0.6999,0.69925,0.69979,104000000.0
2006-08-08 04:15:00,0.69941,0.69988,0.6984,0.69964,114000000.0
2006-08-08 04:20:00,0.69959,0.69988,0.69838,0.69982,128000000.0
2006-08-08 04:25:00,0.69948,0.69971,0.69911,0.6993,65600000.0
2006-08-08 04:30:00,0.69943,0.6997,0.69909,0.69937,76800000.0
2006-08-08 04:35:00,0.69975,0.6998,0.69914,0.69946,155200000.0
2006-08-08 04:40:00,0.69936,0.69976,0.69918,0.69949,72000000.0
2006-08-08 04:45:00,0.69944,0.6998,0.69922,0.69946,144000000.0
2006-08-08 04:50:00,0.6993,0.69983,0.69918,0.69973,64000000.0
2006-08-08 05:00:00,0.69941,0.69993,0.69938,0.69944,62400000.0
2006-08-08 05:05:00,0.69993,0.69993,0.69942,0.69943,76800000.0
2006-08-08 05:10:00,0.69935,0.69983,0.69924,0.69964,101200000.0
2006-08-08 05:20:00,0.69978,0.69982,0.69818,0.69951,50000000.0
2006-08-08 05:25:00,0.69948,0.69972,0.69909,0.69924,65600000.0
2006-08-08 05:30:00,0.69972,0.69974,0.69925,0.69925,38400000.0
2006-08-08 05:35:00,0.6994,0.69983,0.69918,0.69952,95400000.0
2006-08-08 05:40:00,0.69945,0.69982,0.69927,0.69948,33600000.0
2006-08-08 05:45:00,0.69935,0.69981,0.69932,0.69978,62200000.0
2006-08-08 05:50:00,0.69985,0.69985,0.69931,0.69944,60800000.0
2006-08-08 05:55:00,0.69938,0.69999,0.69932,0.6999,110800000.0
2006-08-08 06:00:00,0.69921,0.69986,0.69921,0.69952,72000000.0
2006-08-08 06:05:00,0.69952,0.6999,0.69938,0.69982,76800000.0
2006-08-08 06:10:00,0.69964,0.69998,0.69938,0.69957,115200000.0
2006-08-08 06:15:00,0.69974,0.70009,0.69928,0.69987,192000000.0
2006-08-08 06:20:00,0.6997,0.70026,0.69946,0.69959,96000000.0
2006-08-08 06:25:00,0.70001,0.70063,0.69977,0.70037,89600000.0
2006-08-08 06:30:00,0.70003,0.70082,0.69988,0.70069,172800000.0
2006-08-08 06:35:00,0.70034,0.70126,0.70034,0.70081,192800000.0
2006-08-08 06:40:00,0.70093,0.70097,0.70047,0.70064,86400000.0
2006-08-08 06:45:00,0.70053,0.70079,0.70008,0.70049,153600000.0
2006-08-08 06:50:00,0.70027,0.70063,0.69998,0.7002,120000000.0
2006-08-08 06:55:00,0.70011,0.7004,0.69938,0.69938,127400000.0
2006-08-08 07:00:00,0.69996,0.70003,0.69946,0.69995,129600000.0
2006-08-08 07:05:00,0.69952,0.70057,0.69952,0.70007,171600000.0
2006-08-08 07:10:00,0.70035,0.70067,0.70007,0.70057,177400000.0
2006-08-08 07:15:00,0.70032,0.70067,0.69993,0.7001,140200000.0
2006-08-08 07:20:00,0.70049,0.70049,0.69952,0.69962,145600000.0
2006-08-08 07:25:00,0.69935,0.70015,0.69935,0.69991,92800000.0
2006-08-08 07:30:00,0.69966,0.70007,0.69938,0.69964,96000000.0
2006-08-08 07:35:00,0.69964,0.69988,0.69912,0.69948,168400000.0
2006-08-08 07:40:00,0.69895,0.69963,0.69895,0.69914,94400000.0
2006-08-08 07:45:00,0.69931,0.69962,0.69907,0.6992,71400000.0
2006-08-08 07:50:00,0.69933,0.69959,0.69881,0.69925,177600000.0
2006-08-08 07:55:00,0.69898,0.69947,0.69874,0.69891,182800000.0
2006-08-08 08:00:00,0.69892,0.69927,0.69834,0.69873,211600000.0
2006-08-08 08:05:00,0.69885,0.6992,0.69826,0.69864,172600000.0
2006-08-08 08:10:00,0.69866,0.69892,0.69804,0.69824,172800000.0
2006-08-08 08:15:00,0.69825,0.69851,0.69774,0.6979,172800000.0
2006-08-08 08:20:00,0.69757,0.69835,0.69755,0.69791,172800000.0
2006-08-08 08:25:00,0.69786,0.69833,0.69755,0.69805,139200000.0
2006-08-08 08:30:00,0.69793,0.6983,0.69752,0.69765,206800000.0
2006-08-08 08:35:00,0.69817,0.6984,0.69777,0.69795,120000000.0
2006-08-08 08:40:00,0.69816,0.69883,0.69816,0.69867,168000000.0
2006-08-08 08:45:00,0.69808,0.69868,0.69795,0.69848,138600000.0
2006-08-08 08:50:00,0.6986,0.6987,0.69649,0.69851,168000000.0
2006-08-08 08:55:00,0.69834,0.69878,0.69814,0.69851,117200000.0
2006-08-08 09:00:00,0.69831,0.69896,0.6983,0.69866,161400000.0
2006-08-08 09:05:00,0.69848,0.69885,0.6982,0.69859,159800000.0
2006-08-08 09:10:00,0.69844,0.69854,0.69776,0.69853,187200000.0
2006-08-08 09:15:00,0.69842,0.69854,0.69711,0.69849,180800000.0
2006-08-08 09:20:00,0.69819,0.69865,0.69784,0.69819,139200000.0
2006-08-08 09:25:00,0.69795,0.69834,0.69734,0.69759,182400000.0
2006-08-08 09:30:00,0.69779,0.69829,0.69759,0.69789,116000000.0
2006-08-08 09:35:00,0.69794,0.69819,0.69705,0.69792,168400000.0
2006-08-08 09:40:00,0.69812,0.69816,0.6958,0.69744,172800000.0
2006-08-08 09:45:00,0.69746,0.69801,0.69745,0.69755,76800000.0
2006-08-08 09:50:00,0.69761,0.6984,0.69746,0.69811,177400000.0
2006-08-08 09:55:00,0.69814,0.69914,0.69789,0.69888,197600000.0
2006-08-08 10:00:00,0.69894,0.69921,0.69849,0.69851,212000000.0
2006-08-08 10:05:00,0.69914,0.69936,0.69857,0.69904,169400000.0
2006-08-08 10:10:00,0.6994,0.69961,0.6987,0.69906,155600000.0
2006-08-08 10:15:00,0.69926,0.69978,0.69895,0.69978,153400000.0
2006-08-08 10:20:00,0.69971,0.69978,0.69899,0.69917,163200000.0
2006-08-08 10:25:00,0.69934,0.69938,0.69879,0.69897,144000000.0
2006-08-08 10:30:00,0.69906,0.69937,0.69752,0.69915,210600000.0
2006-08-08 10:35:00,0.69888,0.69958,0.69882,0.69907,154000000.0
2006-08-08 10:40:00,0.69857,0.69966,0.69846,0.69966,147200000.0
2006-08-08 10:45:00,0.69946,0.69969,0.69863,0.69932,206200000.0
2006-08-08 10:50:00,0.69918,0.69961,0.69893,0.69923,158400000.0
2006-08-08 10:55:00,0.69933,0.70001,0.69918,0.69987,167400000.0
2006-08-08 11:00:00,0.69962,0.69992,0.69926,0.69934,124800000.0
2006-08-08 11:05:00,0.69935,0.70008,0.69839,0.69951,125200000.0
2006-08-08 11:10:00,0.69978,0.70016,0.69941,0.69996,206400000.0
2006-08-08 11:15:00,0.69973,0.70033,0.69945,0.69959,163200000.0
2006-08-08 11:20:00,0.69946,0.6998,0.6992,0.69952,119400000.0
2006-08-08 11:25:00,0.69964,0.69994,0.69926,0.69954,136000000.0
2006-08-08 11:30:00,0.69967,0.70006,0.69889,0.69973,148800000.0
2006-08-08 11:35:00,0.69993,0.69993,0.69889,0.69935,153600000.0
2006-08-08 11:40:00,0.69919,0.69954,0.69823,0.69942,125800000.0
2006-08-08 11:45:00,0.69879,0.69947,0.69857,0.69931,149200000.0
2006-08-08 11:50:00,0.69936,0.69957,0.69777,0.69907,138600000.0
2006-08-08 11:55:00,0.6996,0.70027,0.69916,0.69989,144000000.0
2006-08-08 12:00:00,0.6999,0.7002,0.69947,0.70013,172800000.0
2006-08-08 12:05:00,0.70005,0.70017,0.69947,0.69972,163200000.0
2006-08-08 12:10:00,0.69992,0.70015,0.69941,0.69995,220800000.0
2006-08-08 12:15:00,0.69991,0.70024,0.69939,0.70019,220600000.0
2006-08-08 12:20:00,0.69964,0.70063,0.69846,0.70015,198600000.0
2006-08-08 12:25:00,0.70051,0.7007,0.69818,0.70069,148800000.0
2006-08-08 12:30:00,0.70073,0.70082,0.7002,0.70049,144400000.0
2006-08-08 12:35:00,0.70076,0.70085,0.70017,0.70085,168000000.0
2006-08-08 12:40:00,0.70026,0.7008,0.69991,0.70028,216000000.0
2006-08-08 12:45:00,0.70009,0.70047,0.69973,0.70017,163200000.0
2006-08-08 12:50:00,0.69966,0.70047,0.69963,0.70043,130400000.0
2006-08-08 12:55:00,0.70036,0.70059,0.69981,0.70025,124800000.0
2006-08-08 13:00:00,0.70013,0.70016,0.69919,0.69961,182800000.0
2006-08-08 13:05:00,0.70005,0.70009,0.69925,0.6995,218600000.0
2006-08-08 13:10:00,0.6998,0.7,0.69909,0.7,203200000.0
2006-08-08 13:15:00,0.70003,0.70007,0.69913,0.69951,214400000.0
2006-08-08 13:20:00,0.69975,0.69989,0.69917,0.69938,187200000.0
2006-08-08 13:25:00,0.69961,0.70021,0.69927,0.69992,186000000.0
2006-08-08 13:30:00,0.69999,0.70025,0.69925,0.69993,209600000.0
2006-08-08 13:35:00,0.7,0.70056,0.69953,0.69985,206200000.0
2006-08-08 13:40:00,0.69978,0.70003,0.69878,0.69899,206400000.0
2006-08-08 13:45:00,0.69889,0.69942,0.69825,0.69908,391200000.0
2006-08-08 13:50:00,0.69921,0.69959,0.69714,0.69882,292800000.0
2006-08-08 13:55:00,0.69888,0.69957,0.69886,0.69937,153600000.0
2006-08-08 14:00:00,0.69928,0.69963,0.69879,0.69901,261600000.0
2006-08-08 14:05:00,0.69943,0.69949,0.698,0.69822,245600000.0
2006-08-08 14:10:00,0.69821,0.6985,0.69755,0.69788,288400000.0
2006-08-08 14:15:00,0.6981,0.69867,0.69779,0.69815,264000000.0
2006-08-08 14:20:00,0.69828,0.69849,0.6976,0.69791,288800000.0
2006-08-08 14:25:00,0.69781,0.69816,0.69733,0.69765,617200000.0
2006-08-08 14:30:00,0.69769,0.69861,0.69739,0.69837,260800000.0
2006-08-08 14:35:00,0.69814,0.69892,0.698,0.69845,375600000.0
2006-08-08 14:40:00,0.69906,0.69925,0.69854,0.69863,484200000.0
2006-08-08 14:45:00,0.69875,0.69948,0.69869,0.69908,296800000.0
2006-08-08 14:50:00,0.69922,0.69948,0.69893,0.69914,220800000.0
2006-08-08 14:55:00,0.6992,0.69949,0.69877,0.6994,225600000.0
2006-08-08 15:00:00,0.69912,0.69955,0.69877,0.69947,292200000.0
2006-08-08 15:05:00,0.69894,0.69978,0.69881,0.69927,238800000.0
2006-08-08 15:10:00,0.69954,0.70035,0.69929,0.70002,451600000.0
2006-08-08 15:15:00,0.70001,0.70045,0.69846,0.70005,247400000.0
2006-08-08 15:20:00,0.69993,0.70078,0.69974,0.70023,334400000.0
2006-08-08 15:25:00,0.70059,0.70118,0.69914,0.70084,411200000.0
2006-08-08 15:30:00,0.70062,0.70103,0.70021,0.70047,163200000.0
2006-08-08 15:35:00,0.70103,0.70126,0.70044,0.70115,431400000.0
2006-08-08 15:40:00,0.70052,0.70094,0.69985,0.70009,182400000.0
2006-08-08 15:45:00,0.7,0.70025,0.6994,0.6996,335800000.0
2006-08-08 15:50:00,0.69947,0.70021,0.69922,0.69947,354400000.0
2006-08-08 15:55:00,0.69973,0.70008,0.69928,0.6998,273600000.0
2006-08-08 16:00:00,0.69958,0.70074,0.69954,0.70037,493200000.0
2006-08-08 16:05:00,0.70014,0.70087,0.69984,0.70045,567200000.0
2006-08-08 16:10:00,0.70062,0.70127,0.69879,0.70126,426600000.0
2006-08-08 16:15:00,0.70095,0.70128,0.70026,0.70026,263400000.0
2006-08-08 16:20:00,0.70083,0.70126,0.70034,0.70098,425600000.0
2006-08-08 16:25:00,0.70095,0.70129,0.70066,0.70086,221000000.0
2006-08-08 16:30:00,0.70106,0.70141,0.70072,0.70095,579600000.0
2006-08-08 16:35:00,0.70085,0.70121,0.70061,0.70085,547200000.0
2006-08-08 16:40:00,0.70063,0.70114,0.70062,0.70084,187200000.0
2006-08-08 16:45:00,0.70049,0.70112,0.70028,0.70082,595600000.0
2006-08-08 16:50:00,0.70078,0.70127,0.70047,0.70127,591600000.0
2006-08-08 16:55:00,0.70067,0.70135,0.7005,0.70078,440400000.0
2006-08-08 17:00:00,0.70095,0.70164,0.7008,0.70158,691600000.0
2006-08-08 17:05:00,0.70138,0.7017,0.7011,0.70167,369600000.0
2006-08-08 17:10:00,0.70152,0.70176,0.701,0.70147,542600000.0
2006-08-08 17:15:00,0.70127,0.70178,0.70113,0.70132,508600000.0
2006-08-08 17:20:00,0.70106,0.70168,0.70102,0.70132,249600000.0
2006-08-08 17:25:00,0.70157,0.70165,0.7005,0.70069,411600000.0
2006-08-08 17:30:00,0.7009,0.70093,0.69993,0.69993,472400000.0
2006-08-08 17:35:00,0.70015,0.70091,0.70001,0.70052,814800000.0
2006-08-08 17:40:00,0.70031,0.70083,0.7,0.70059,224400000.0
2006-08-08 17:45:00,0.70052,0.70097,0.70033,0.70086,604200000.0
2006-08-08 17:50:00,0.70049,0.70078,0.70012,0.70019,237800000.0
2006-08-08 17:55:00,0.70056,0.70081,0.70036,0.70053,216400000.0
2006-08-08 18:00:00,0.7003,0.70063,0.70004,0.70029,264000000.0
2006-08-08 18:05:00,0.70054,0.70119,0.70016,0.70067,985200000.0
2006-08-08 18:10:00,0.70064,0.70105,0.69957,0.69976,316800000.0
2006-08-08 18:15:00,0.69993,0.69999,0.6993,0.6995,263400000.0
2006-08-08 18:20:00,0.69961,0.70017,0.69941,0.69969,326200000.0
2006-08-08 18:25:00,0.70015,0.70031,0.69932,0.69949,326400000.0
2006-08-08 18:30:00,0.69985,0.69996,0.69707,0.69955,240800000.0
2006-08-08 18:35:00,0.69963,0.70006,0.69833,0.70006,292800000.0
2006-08-08 18:40:00,0.69993,0.70024,0.69957,0.69957,153000000.0
2006-08-08 18:45:00,0.69938,0.69998,0.69912,0.69998,317200000.0
2006-08-08 18:50:00,0.70008,0.70008,0.69933,0.69977,172800000.0
2006-08-08 18:55:00,0.70011,0.70014,0.69953,0.70004,114600000.0
2006-08-08 19:00:00,0.70018,0.70071,0.69976,0.70039,163200000.0
2006-08-08 19:05:00,0.70036,0.7004,0.69994,0.69996,172200000.0
2006-08-08 19:10:00,0.69999,0.70042,0.69978,0.70015,134400000.0
2006-08-08 19:15:00,0.70017,0.70049,0.69985,0.70031,77200000.0
2006-08-08 19:20:00,0.69982,0.70047,0.69974,0.7004,193200000.0
2006-08-08 19:25:00,0.70024,0.7005,0.69978,0.70015,79800000.0
2006-08-08 19:30:00,0.70014,0.70063,0.6998,0.70017,134400000.0
2006-08-08 19:35:00,0.7002,0.70046,0.69958,0.70005,172800000.0
2006-08-08 19:45:00,0.70001,0.70034,0.69961,0.69961,203200000.0
2006-08-08 19:50:00,0.70018,0.70041,0.69971,0.69987,144400000.0
2006-08-08 19:55:00,0.69989,0.70035,0.69934,0.69958,189800000.0
2006-08-08 20:00:00,0.69945,0.70077,0.69862,0.70016,176200000.0
2006-08-08 20:05:00,0.70026,0.70026,0.69942,0.69947,153600000.0
2006-08-08 20:10:00,0.69962,0.70003,0.69186,0.69389,188800000.0
2006-08-08 20:15:00,0.69259,0.70385,0.69259,0.70342,204800000.0
2006-08-08 20:20:00,0.70315,0.70374,0.701,0.7026,174800000.0
2006-08-08 20:25:00,0.70251,0.7028,0.70155,0.70191,176000000.0
2006-08-08 20:30:00,0.70141,0.70309,0.70053,0.70278,180800000.0
2006-08-08 20:35:00,0.70252,0.70302,0.70158,0.70257,190200000.0
2006-08-08 20:40:00,0.70258,0.70267,0.70187,0.70206,179600000.0
2006-08-08 20:45:00,0.70198,0.7024,0.70128,0.702,187000000.0
2006-08-08 20:50:00,0.70185,0.70224,0.70009,0.70213,197800000.0
2006-08-08 20:55:00,0.70201,0.70274,0.70188,0.7022,186600000.0
2006-08-08 21:00:00,0.70218,0.70225,0.70166,0.70191,145600000.0
2006-08-08 21:05:00,0.70181,0.70231,0.70178,0.70205,115600000.0
2006-08-08 21:10:00,0.70205,0.70255,0.70187,0.70232,61800000.0
2006-08-08 21:15:00,0.70213,0.703,0.7018,0.703,158400000.0
2006-08-08 21:20:00,0.70292,0.70342,0.70262,0.70262,141200000.0
2006-08-08 21:25:00,0.70266,0.70307,0.70085,0.70268,125800000.0
2006-08-08 21:30:00,0.70267,0.70301,0.70238,0.70301,67200000.0
2006-08-08 21:35:00,0.70299,0.70299,0.70132,0.70249,148600000.0
2006-08-08 21:40:00,0.70218,0.70299,0.70012,0.7029,166200000.0
2006-08-08 21:45:00,0.70245,0.70298,0.70233,0.70255,104400000.0
2006-08-08 21:50:00,0.70227,0.70285,0.70208,0.7022,89600000.0
2006-08-08 21:55:00,0.70198,0.70257,0.70197,0.70208,99200000.0
2006-08-08 22:00:00,0.70217,0.7026,0.70191,0.7021,127400000.0
2006-08-08 22:05:00,0.70218,0.70261,0.70194,0.70215,196800000.0
2006-08-08 22:10:00,0.70196,0.70247,0.70196,0.70222,20800000.0
2006-08-08 22:15:00,0.70237,0.70263,0.70211,0.7026,60800000.0
2006-08-08 22:20:00,0.70256,0.7027,0.70202,0.7025,59200000.0
2006-08-08 22:25:00,0.7026,0.70283,0.70234,0.7028,60600000.0
2006-08-08 22:30:00,0.7025,0.7032,0.70233,0.70314,112000000.0
2006-08-08 22:35:00,0.7031,0.70344,0.70273,0.70327,153000000.0
2006-08-08 22:40:00,0.70325,0.70334,0.70272,0.70324,180800000.0
2006-08-08 22:45:00,0.70319,0.70341,0.70286,0.70311,56000000.0
2006-08-08 22:50:00,0.70286,0.7035,0.70286,0.70342,33600000.0
2006-08-08 22:55:00,0.70313,0.70371,0.7029,0.70308,128000000.0
2006-08-08 23:20:00,0.70343,0.70343,0.70277,0.70277,38400000.0
2006-08-08 23:25:00,0.70269,0.70315,0.70102,0.70112,33600000.0
2006-08-08 23:40:00,0.7009,0.70114,0.70025,0.70104,83200000.0
2006-08-08 23:45:00,0.70066,0.701,0.70029,0.70029,153600000.0
2006-08-08 23:50:00,0.70003,0.7005,0.69981,0.7004,134400000.0
2006-08-08 23:55:00,0.70001,0.70032,0.69852,0.69973,153600000.0
2006-08-09 00:00:00,0.69981,0.70016,0.69945,0.69966,68800000.0
2006-08-09 00:05:00,0.69991,0.70026,0.69966,0.70021,67000000.0
2006-08-09 00:10:00,0.69972,0.70051,0.69969,0.70019,89600000.0
2006-08-09 00:15:00,0.70015,0.70042,0.69974,0.70015,113600000.0
2006-08-09 00:20:00,0.70018,0.7007,0.69986,0.70063,189800000.0
2006-08-09 00:25:00,0.70058,0.70066,0.70011,0.70033,123600000.0
2006-08-09 00:30:00,0.70006,0.70064,0.69989,0.70006,72000000.0
2006-08-09 00:35:00,0.70003,0.70088,0.69996,0.70067,155200000.0
2006-08-09 00:40:00,0.70024,0.70089,0.70022,0.70051,52800000.0
2006-08-09 00:45:00,0.70042,0.70106,0.69985,0.70062,171200000.0
2006-08-09 00:50:00,0.70007,0.70031,0.69886,0.70006,151200000.0
2006-08-09 00:55:00,0.70015,0.70056,0.69938,0.69968,167800000.0
2006-08-09 01:00:00,0.69934,0.7,0.69915,0.69981,210000000.0
2006-08-09 01:05:00,0.69986,0.70021,0.69803,0.70007,233600000.0
2006-08-09 01:10:00,0.70009,0.70059,0.69952,0.70024,168000000.0
2006-08-09 01:15:00,0.69993,0.7004,0.69953,0.69973,140800000.0
2006-08-09 01:20:00,0.69979,0.70052,0.69865,0.69958,104000000.0
2006-08-09 01:25:00,0.70011,0.7006,0.69986,0.70031,153000000.0
2006-08-09 01:30:00,0.70037,0.70126,0.6981,0.70126,164200000.0
2006-08-09 01:35:00,0.70133,0.70138,0.70059,0.70102,129000000.0
2006-08-09 01:40:00,0.70118,0.70225,0.70104,0.70202,129600000.0
2006-08-09 01:45:00,0.70201,0.70259,0.70176,0.70235,180800000.0
2006-08-09 01:50:00,0.7023,0.70338,0.70217,0.70272,157200000.0
2006-08-09 01:55:00,0.70243,0.70273,0.70159,0.70193,176000000.0
2006-08-09 02:00:00,0.70203,0.70228,0.70057,0.70137,120000000.0
2006-08-09 02:05:00,0.70143,0.70202,0.70142,0.70173,99000000.0
2006-08-09 02:10:00,0.70143,0.70207,0.70143,0.70171,136000000.0
2006-08-09 02:15:00,0.70162,0.70193,0.70109,0.70158,158800000.0
2006-08-09 02:20:00,0.70127,0.70178,0.70111,0.70148,128000000.0
2006-08-09 02:25:00,0.70146,0.70184,0.70023,0.7014,127800000.0
2006-08-09 02:30:00,0.70165,0.7024,0.70138,0.70216,155200000.0
2006-08-09 02:35:00,0.70258,0.70262,0.70181,0.70234,110400000.0
2006-08-09 02:40:00,0.70201,0.70227,0.69912,0.70197,48400000.0
2006-08-09 02:45:00,0.70193,0.70228,0.70138,0.70159,84800000.0
2006-08-09 02:50:00,0.70171,0.70236,0.70159,0.70236,89600000.0
2006-08-09 02:55:00,0.70211,0.70253,0.70185,0.70248,166800000.0
2006-08-09 03:00:00,0.70189,0.70232,0.70165,0.70178,119800000.0
2006-08-09 03:05:00,0.7022,0.70234,0.70171,0.70172,144000000.0
2006-08-09 03:10:00,0.7018,0.70264,0.7018,0.70237,134800000.0
2006-08-09 03:15:00,0.70228,0.70288,0.70115,0.70288,112800000.0
2006-08-09 03:20:00,0.70266,0.70296,0.70226,0.70243,164800000.0
2006-08-09 03:25:00,0.70247,0.70253,0.70185,0.70204,133200000.0
2006-08-09 03:30:00,0.70222,0.70252,0.70197,0.70228,90000000.0
2006-08-09 03:35:00,0.70239,0.70261,0.70201,0.70216,104000000.0
2006-08-09 03:40:00,0.70217,0.70258,0.70211,0.70228,69200000.0
2006-08-09 03:45:00,0.70206,0.70283,0.70206,0.70245,116600000.0
2006-08-09 03:50:00,0.70269,0.70285,0.70073,0.70256,115200000.0
2006-08-09 03:55:00,0.70288,0.70288,0.70229,0.70257,99200000.0
2006-08-09 04:00:00,0.70302,0.7031,0.70241,0.70241,99200000.0
2006-08-09 04:05:00,0.70219,0.70277,0.70215,0.70277,43200000.0
2006-08-09 04:10:00,0.70277,0.70287,0.70231,0.70283,72000000.0
2006-08-09 04:15:00,0.7024,0.70294,0.70237,0.70288,38400000.0
2006-08-09 04:20:00,0.70255,0.70294,0.70071,0.70238,104400000.0
2006-08-09 04:25:00,0.70252,0.70303,0.70252,0.70303,16000000.0
2006-08-09 04:30:00,0.70253,0.70302,0.70251,0.70275,137600000.0
2006-08-09 04:35:00,0.70262,0.70309,0.70254,0.70286,75200000.0
2006-08-09 04:40:00,0.70283,0.70326,0.70263,0.7029,144000000.0
2006-08-09 04:45:00,0.70278,0.70319,0.7025,0.70287,207800000.0
2006-08-09 04:50:00,0.70293,0.70295,0.70234,0.70244,84800000.0
2006-08-09 04:55:00,0.7024,0.70318,0.70226,0.70318,115200000.0
2006-08-09 05:00:00,0.70289,0.70328,0.70085,0.70314,151400000.0
2006-08-09 05:05:00,0.70296,0.70328,0.70275,0.70298,76800000.0
2006-08-09 05:10:00,0.70275,0.70316,0.70268,0.70293,41600000.0
2006-08-09 05:15:00,0.70301,0.70327,0.7028,0.70296,65600000.0
2006-08-09 05:20:00,0.70301,0.70328,0.70264,0.70323,28800000.0
2006-08-09 05:25:00,0.70287,0.70391,0.70281,0.70359,129600000.0
2006-08-09 05:30:00,0.70394,0.70409,0.70287,0.70401,182800000.0
2006-08-09 05:35:00,0.70411,0.70411,0.70341,0.70361,120000000.0
2006-08-09 05:40:00,0.70401,0.70435,0.70112,0.70378,96000000.0
2006-08-09 05:45:00,0.70372,0.70377,0.70314,0.70359,134400000.0
2006-08-09 05:50:00,0.70358,0.70389,0.70319,0.70341,102400000.0
2006-08-09 05:55:00,0.70381,0.7043,0.70367,0.70387,123600000.0
2006-08-09 06:00:00,0.70358,0.70457,0.70324,0.70399,176000000.0
2006-08-09 06:05:00,0.70368,0.70406,0.70331,0.70393,145600000.0
2006-08-09 06:10:00,0.70392,0.70407,0.70342,0.70378,81000000.0
2006-08-09 06:15:00,0.70334,0.70385,0.70329,0.70362,38400000.0
2006-08-09 06:20:00,0.70354,0.70363,0.70301,0.70323,120000000.0
2006-08-09 06:25:00,0.70344,0.7035,0.70289,0.7031,54400000.0
2006-08-09 06:30:00,0.70303,0.70345,0.70286,0.70316,33600000.0
2006-08-09 06:35:00,0.70313,0.70342,0.70275,0.70294,168400000.0
2006-08-09 06:40:00,0.70295,0.70329,0.70268,0.70301,180800000.0
2006-08-09 06:45:00,0.70246,0.70312,0.70246,0.70307,65600000.0
2006-08-09 06:50:00,0.70259,0.70306,0.70254,0.70305,86400000.0
2006-08-09 06:55:00,0.70284,0.70328,0.70267,0.70314,99200000.0
2006-08-09 07:00:00,0.7032,0.70335,0.70264,0.70289,134800000.0
2006-08-09 07:05:00,0.70321,0.70324,0.70246,0.70269,172200000.0
2006-08-09 07:10:00,0.70307,0.7034,0.70264,0.70304,108800000.0
2006-08-09 07:15:00,0.70306,0.7037,0.70288,0.7037,181800000.0
2006-08-09 07:20:00,0.70357,0.70407,0.70335,0.70376,83200000.0
2006-08-09 07:25:00,0.70338,0.70376,0.70305,0.70376,142400000.0
2006-08-09 07:30:00,0.70375,0.70377,0.70289,0.7035,115200000.0
2006-08-09 07:35:00,0.70361,0.70392,0.70336,0.70357,105600000.0
2006-08-09 07:40:00,0.70362,0.70362,0.70293,0.70314,91200000.0
2006-08-09 07:45:00,0.70295,0.70334,0.70222,0.70322,140200000.0
2006-08-09 07:50:00,0.7033,0.70344,0.7013,0.70309,192000000.0
2006-08-09 07:55:00,0.70285,0.7033,0.70263,0.70304,76200000.0
2006-08-09 08:00:00,0.70296,0.70356,0.70276,0.70302,163200000.0
2006-08-09 08:05:00,0.70322,0.70348,0.70255,0.703,148200000.0
2006-08-09 08:10:00,0.70328,0.70328,0.70264,0.70264,38400000.0
2006-08-09 08:15:00,0.70257,0.70388,0.70244,0.70346,180200000.0
2006-08-09 08:20:00,0.70351,0.7041,0.70176,0.70355,172800000.0
2006-08-09 08:25:00,0.70364,0.70433,0.70352,0.70404,181200000.0
2006-08-09 08:30:00,0.70416,0.70475,0.70394,0.70435,206200000.0
2006-08-09 08:35:00,0.7042,0.70487,0.7042,0.70485,115600000.0
2006-08-09 08:40:00,0.70476,0.70546,0.70431,0.70454,194600000.0
2006-08-09 08:45:00,0.70451,0.70503,0.70412,0.70433,172800000.0
2006-08-09 08:50:00,0.704,0.70444,0.70233,0.70382,144400000.0
2006-08-09 08:55:00,0.70337,0.70372,0.70123,0.70347,171200000.0
2006-08-09 09:00:00,0.70369,0.70378,0.70296,0.70345,194000000.0
2006-08-09 09:05:00,0.70345,0.70372,0.70256,0.70318,172800000.0
2006-08-09 09:10:00,0.70316,0.70348,0.70268,0.70316,186600000.0
2006-08-09 09:15:00,0.70297,0.70371,0.70099,0.70322,203000000.0
2006-08-09 09:20:00,0.70316,0.70325,0.70246,0.70286,139200000.0
2006-08-09 09:25:00,0.70277,0.70318,0.70216,0.70227,182400000.0
2006-08-09 09:30:00,0.70278,0.70314,0.70218,0.70276,200800000.0
2006-08-09 09:35:00,0.70284,0.70331,0.70226,0.703,169000000.0
2006-08-09 09:40:00,0.703,0.70323,0.70094,0.7031,206400000.0
2006-08-09 09:45:00,0.70307,0.70366,0.70274,0.70317,200200000.0
2006-08-09 09:50:00,0.70339,0.70367,0.70318,0.70361,72000000.0
2006-08-09 09:55:00,0.70328,0.70363,0.70294,0.7033,110400000.0
2006-08-09 10:00:00,0.70347,0.70374,0.70274,0.703,177600000.0
2006-08-09 10:05:00,0.70303,0.70369,0.7028,0.7035,221200000.0
2006-08-09 10:10:00,0.7036,0.70369,0.70305,0.70331,91200000.0
2006-08-09 10:15:00,0.70362,0.70376,0.70312,0.70352,124800000.0
2006-08-09 10:20:00,0.7032,0.70373,0.70178,0.70329,76800000.0
2006-08-09 10:25:00,0.70334,0.7038,0.70318,0.70348,76800000.0
2006-08-09 10:30:00,0.70371,0.70398,0.70283,0.70353,158400000.0
2006-08-09 10:35:00,0.70378,0.70443,0.70355,0.70408,191400000.0
2006-08-09 10:40:00,0.70436,0.70446,0.70335,0.70411,101200000.0
2006-08-09 10:45:00,0.70451,0.70451,0.70344,0.70408,206600000.0
2006-08-09 10:50:00,0.70404,0.70421,0.70359,0.70395,163200000.0
2006-08-09 10:55:00,0.70388,0.70436,0.70333,0.70395,201600000.0
2006-08-09 11:00:00,0.70371,0.70413,0.70337,0.70367,195200000.0
2006-08-09 11:05:00,0.70387,0.70445,0.70105,0.70438,162600000.0
2006-08-09 11:10:00,0.70399,0.70471,0.70399,0.70399,168400000.0
2006-08-09 11:15:00,0.70471,0.70471,0.70387,0.70415,123600000.0
2006-08-09 11:20:00,0.70432,0.70433,0.70314,0.70335,195600000.0
2006-08-09 11:25:00,0.70343,0.70348,0.70289,0.70291,67200000.0
2006-08-09 11:30:00,0.70318,0.70394,0.70294,0.70364,215200000.0
2006-08-09 11:35:00,0.70345,0.7041,0.70315,0.70334,192000000.0
2006-08-09 11:40:00,0.70354,0.70392,0.70336,0.7036,48000000.0
2006-08-09 11:45:00,0.7039,0.70396,0.703,0.70357,110200000.0
2006-08-09 11:50:00,0.70365,0.70388,0.70163,0.70354,172800000.0
2006-08-09 11:55:00,0.70329,0.70415,0.70329,0.70411,144400000.0
2006-08-09 12:00:00,0.70389,0.70416,0.70102,0.70416,138000000.0
2006-08-09 12:05:00,0.70371,0.70404,0.7034,0.7038,163200000.0
2006-08-09 12:10:00,0.70382,0.70394,0.70323,0.70349,220800000.0
2006-08-09 12:15:00,0.70326,0.70418,0.70326,0.70386,220000000.0
2006-08-09 12:20:00,0.70371,0.7041,0.70349,0.70364,86400000.0
2006-08-09 12:25:00,0.70384,0.70412,0.70354,0.70375,71400000.0
2006-08-09 12:30:00,0.70406,0.70518,0.70375,0.70478,187000000.0
2006-08-09 12:35:00,0.70448,0.70545,0.70443,0.70448,212800000.0
2006-08-09 12:40:00,0.70426,0.70571,0.70426,0.70568,216000000.0
2006-08-09 12:45:00,0.70527,0.70571,0.70471,0.70513,196200000.0
2006-08-09 12:50:00,0.70511,0.70533,0.70424,0.70469,211200000.0
2006-08-09 12:55:00,0.70497,0.70517,0.70365,0.70391,163600000.0
2006-08-09 13:00:00,0.70394,0.70509,0.7037,0.70479,182400000.0
2006-08-09 13:05:00,0.70492,0.7052,0.70445,0.70485,180800000.0
2006-08-09 13:10:00,0.70451,0.70481,0.70405,0.70443,124800000.0
2006-08-09 13:15:00,0.7044,0.7048,0.70379,0.70423,220000000.0
2006-08-09 13:20:00,0.70402,0.70426,0.70313,0.70337,187600000.0
2006-08-09 13:25:00,0.70331,0.70389,0.70288,0.70344,195000000.0
2006-08-09 13:30:00,0.70383,0.70405,0.70315,0.70363,192000000.0
2006-08-09 13:35:00,0.70382,0.70428,0.70364,0.70382,135200000.0
2006-08-09 13:40:00,0.70393,0.70423,0.70339,0.70364,206400000.0
2006-08-09 13:45:00,0.70371,0.70429,0.70294,0.70383,395200000.0
2006-08-09 13:50:00,0.70398,0.70422,0.7011,0.70361,292000000.0
2006-08-09 13:55:00,0.70337,0.70441,0.70312,0.70437,201600000.0
2006-08-09 14:00:00,0.70404,0.70435,0.70349,0.70385,233600000.0
2006-08-09 14:05:00,0.7035,0.70444,0.7035,0.7042,245200000.0
2006-08-09 14:10:00,0.70423,0.70456,0.70388,0.70431,288000000.0
2006-08-09 14:15:00,0.70441,0.70501,0.70415,0.70495,263800000.0
2006-08-09 14:20:00,0.705,0.70512,0.70418,0.70426,280800000.0
2006-08-09 14:25:00,0.70451,0.70557,0.70411,0.70471,619800000.0
2006-08-09 14:30:00,0.70469,0.70523,0.70455,0.70518,245200000.0
2006-08-09 14:35:00,0.705,0.70541,0.70478,0.70529,380000000.0
2006-08-09 14:40:00,0.70544,0.70544,0.70431,0.70462,483000000.0
2006-08-09 14:45:00,0.70501,0.70516,0.70442,0.70478,211200000.0
2006-08-09 14:50:00,0.70502,0.70511,0.70448,0.70476,263800000.0
2006-08-09 14:55:00,0.70474,0.7051,0.70394,0.70442,264000000.0
2006-08-09 15:00:00,0.70434,0.70557,0.70411,0.70526,326800000.0
2006-08-09 15:05:00,0.70526,0.70532,0.70465,0.705,201000000.0
2006-08-09 15:10:00,0.70485,0.70543,0.70457,0.70516,449800000.0
2006-08-09 15:15:00,0.7052,0.7059,0.70357,0.70545,247800000.0
2006-08-09 15:20:00,0.70568,0.70592,0.70502,0.70574,131200000.0
2006-08-09 15:25:00,0.70575,0.70618,0.70401,0.70587,374200000.0
2006-08-09 15:30:00,0.70412,0.70689,0.70325,0.70613,406800000.0
2006-08-09 15:35:00,0.70564,0.70615,0.70556,0.70607,389200000.0
2006-08-09 15:40:00,0.70539,0.70593,0.70527,0.70577,248200000.0
2006-08-09 15:45:00,0.70558,0.70594,0.70517,0.70565,358400000.0
2006-08-09 15:50:00,0.70563,0.70631,0.7054,0.70586,355400000.0
2006-08-09 15:55:00,0.70609,0.70609,0.70523,0.70546,272400000.0
2006-08-09 16:00:00,0.70552,0.70583,0.70488,0.70525,460000000.0
2006-08-09 16:05:00,0.70525,0.70615,0.70502,0.70599,565400000.0
2006-08-09 16:10:00,0.70581,0.70581,0.70393,0.70552,427000000.0
2006-08-09 16:15:00,0.70523,0.7057,0.70496,0.70505,316000000.0
2006-08-09 16:20:00,0.70554,0.7065,0.70522,0.70617,411600000.0
2006-08-09 16:25:00,0.70589,0.70622,0.70553,0.706,230200000.0
2006-08-09 16:30:00,0.7057,0.706,0.70541,0.70565,743800000.0
2006-08-09 16:35:00,0.70565,0.7059,0.7046,0.70513,546200000.0
2006-08-09 16:40:00,0.7053,0.70535,0.70445,0.70476,407400000.0
2006-08-09 16:45:00,0.70448,0.70487,0.70418,0.70472,777000000.0
2006-08-09 16:50:00,0.70452,0.70485,0.70399,0.70422,596000000.0
2006-08-09 16:55:00,0.70414,0.705,0.70382,0.70474,598200000.0
2006-08-09 17:00:00,0.70432,0.70511,0.70408,0.70496,698400000.0
2006-08-09 17:05:00,0.70473,0.70553,0.70463,0.70523,483800000.0
2006-08-09 17:10:00,0.70542,0.70568,0.70496,0.70548,508200000.0
2006-08-09 17:15:00,0.70513,0.7055,0.70486,0.70497,403200000.0
2006-08-09 17:20:00,0.70536,0.70592,0.70505,0.70536,181800000.0
2006-08-09 17:25:00,0.70534,0.70597,0.70525,0.70549,346400000.0
2006-08-09 17:30:00,0.7058,0.7059,0.70528,0.70557,416000000.0
2006-08-09 17:35:00,0.70553,0.70593,0.7053,0.70534,646200000.0
2006-08-09 17:40:00,0.70585,0.70601,0.70541,0.70595,245400000.0
2006-08-09 17:45:00,0.70584,0.70622,0.7053,0.70591,481200000.0
2006-08-09 17:50:00,0.70574,0.70618,0.70538,0.70567,478400000.0
2006-08-09 17:55:00,0.70562,0.70606,0.70537,0.70554,692000000.0
2006-08-09 18:00:00,0.7055,0.70593,0.7051,0.70535,412600000.0
2006-08-09 18:05:00,0.70569,0.70588,0.70533,0.70575,809200000.0
2006-08-09 18:10:00,0.70552,0.7058,0.70511,0.7055,268600000.0
2006-08-09 18:15:00,0.70528,0.7055,0.70456,0.70513,357800000.0
2006-08-09 18:20:00,0.70505,0.70517,0.70462,0.70471,384000000.0
2006-08-09 18:25:00,0.70456,0.70482,0.70421,0.70476,259200000.0
2006-08-09 18:30:00,0.70434,0.70518,0.70227,0.70441,240000000.0
2006-08-09 18:35:00,0.70487,0.70497,0.7038,0.70452,240000000.0
2006-08-09 18:40:00,0.70467,0.70491,0.70426,0.70448,120000000.0
2006-08-09 18:45:00,0.70456,0.7049,0.70398,0.70447,86400000.0
2006-08-09 18:50:00,0.70463,0.70496,0.70427,0.70462,218000000.0
2006-08-09 18:55:00,0.70491,0.70493,0.70377,0.70454,246200000.0
2006-08-09 19:00:00,0.70457,0.70458,0.70406,0.70406,52800000.0
2006-08-09 19:05:00,0.70435,0.70475,0.70413,0.70475,172800000.0
2006-08-09 19:10:00,0.70485,0.70494,0.70415,0.70468,196800000.0
2006-08-09 19:15:00,0.70439,0.70481,0.70413,0.70457,184400000.0
2006-08-09 19:20:00,0.70425,0.70484,0.70418,0.70446,190800000.0
2006-08-09 19:25:00,0.70417,0.70487,0.70417,0.70452,121600000.0
2006-08-09 19:30:00,0.70423,0.70469,0.704,0.70458,153600000.0
2006-08-09 19:35:00,0.70433,0.70473,0.70411,0.70454,134400000.0
2006-08-09 19:40:00,0.70419,0.70467,0.70392,0.70467,144000000.0
2006-08-09 19:45:00,0.70436,0.70465,0.70413,0.70419,75200000.0
2006-08-09 19:50:00,0.70469,0.70473,0.70419,0.70472,72000000.0
2006-08-09 19:55:00,0.70449,0.7048,0.70422,0.70451,43200000.0
2006-08-09 20:00:00,0.70436,0.7048,0.70187,0.70407,187600000.0
2006-08-09 20:05:00,0.70419,0.70447,0.70372,0.70398,156800000.0
2006-08-09 20:10:00,0.70396,0.70449,0.70376,0.70444,142400000.0
2006-08-09 20:15:00,0.70437,0.7047,0.70403,0.70442,108600000.0
2006-08-09 20:20:00,0.70427,0.70466,0.70225,0.70413,182200000.0
2006-08-09 20:25:00,0.70451,0.7049,0.70402,0.70442,116800000.0
2006-08-09 20:30:00,0.70452,0.70481,0.70414,0.70425,152000000.0
2006-08-09 20:35:00,0.70444,0.7048,0.70335,0.70441,147600000.0
2006-08-09 20:40:00,0.70438,0.7051,0.70396,0.7051,169800000.0
2006-08-09 20:45:00,0.70501,0.70501,0.70402,0.70414,187200000.0
2006-08-09 20:50:00,0.70477,0.70512,0.70238,0.70508,152400000.0
2006-08-09 20:55:00,0.70479,0.70503,0.7043,0.70467,122000000.0
2006-08-09 21:00:00,0.7048,0.7048,0.70419,0.7044,121600000.0
2006-08-09 21:05:00,0.70456,0.70456,0.70408,0.70429,33600000.0
2006-08-09 21:10:00,0.70413,0.70443,0.70378,0.70411,104000000.0
2006-08-09 21:15:00,0.70417,0.70454,0.70385,0.70445,38400000.0
2006-08-09 21:20:00,0.70408,0.70451,0.70386,0.70447,102400000.0
2006-08-09 21:25:00,0.70398,0.7045,0.70263,0.70424,96400000.0
2006-08-09 21:30:00,0.70451,0.70452,0.70395,0.70422,100800000.0
2006-08-09 21:35:00,0.70404,0.70472,0.70404,0.70435,120000000.0
2006-08-09 21:40:00,0.70425,0.70488,0.70258,0.7046,132800000.0
2006-08-09 21:45:00,0.7046,0.7049,0.70437,0.70457,98000000.0
2006-08-09 21:50:00,0.70446,0.7049,0.70427,0.70443,104000000.0
2006-08-09 21:55:00,0.70451,0.70487,0.70179,0.70389,143800000.0
2006-08-09 22:00:00,0.70462,0.70491,0.70353,0.70435,118800000.0
2006-08-09 22:05:00,0.70483,0.7049,0.70438,0.70442,96400000.0
2006-08-09 22:10:00,0.70463,0.70494,0.70368,0.70452,148200000.0
2006-08-09 22:15:00,0.70462,0.70488,0.70135,0.7045,110400000.0
2006-08-09 22:20:00,0.70434,0.7048,0.70434,0.70451,24000000.0
2006-08-09 22:25:00,0.70428,0.70468,0.70406,0.70454,81600000.0
2006-08-09 22:30:00,0.7042,0.70466,0.70394,0.70461,131200000.0
2006-08-09 22:35:00,0.70433,0.70457,0.70409,0.70411,52800000.0
2006-08-09 22:40:00,0.70403,0.70461,0.70403,0.70455,33600000.0
2006-08-09 22:45:00,0.70433,0.70464,0.70384,0.70443,103800000.0
2006-08-09 22:50:00,0.70427,0.70478,0.70383,0.7044,148800000.0
2006-08-09 23:35:00,0.70469,0.70469,0.70221,0.70373,99200000.0
2006-08-09 23:40:00,0.70408,0.70431,0.70395,0.70431,9600000.0
2006-08-09 23:45:00,0.70396,0.70434,0.7038,0.70389,101200000.0
2006-08-09 23:50:00,0.70391,0.70435,0.70352,0.70352,129600000.0
2006-08-09 23:55:00,0.70369,0.70398,0.70291,0.70291,113400000.0
2006-08-10 00:00:00,0.70294,0.70351,0.70247,0.70349,144400000.0
2006-08-10 00:05:00,0.70288,0.70359,0.70288,0.70316,125200000.0
2006-08-10 00:10:00,0.70324,0.70364,0.70294,0.70294,144000000.0
2006-08-10 00:15:00,0.70315,0.70374,0.70299,0.70345,48000000.0
2006-08-10 00:20:00,0.70341,0.70406,0.70337,0.70371,151400000.0
2006-08-10 00:25:00,0.70373,0.70403,0.70349,0.70374,70400000.0
2006-08-10 00:30:00,0.70341,0.70412,0.70336,0.70399,153600000.0
2006-08-10 00:35:00,0.70366,0.7041,0.70333,0.70365,157800000.0
2006-08-10 00:40:00,0.70409,0.70414,0.70317,0.7035,85800000.0
2006-08-10 00:45:00,0.70463,0.70747,0.70456,0.70691,170000000.0
2006-08-10 00:50:00,0.70681,0.70763,0.70641,0.70763,161600000.0
2006-08-10 00:55:00,0.70748,0.70748,0.70651,0.70693,134400000.0
2006-08-10 01:00:00,0.70669,0.70822,0.70638,0.70795,207200000.0
2006-08-10 01:05:00,0.7077,0.70809,0.70639,0.70709,234600000.0
2006-08-10 01:10:00,0.70724,0.70784,0.70711,0.70751,129600000.0
2006-08-10 01:15:00,0.70767,0.70769,0.70693,0.70758,181800000.0
2006-08-10 01:20:00,0.70733,0.70821,0.70609,0.70744,187200000.0
2006-08-10 01:25:00,0.70767,0.70842,0.70701,0.70792,206400000.0
2006-08-10 01:30:00,0.7084,0.7089,0.70641,0.70799,173800000.0
2006-08-10 01:35:00,0.70838,0.70932,0.70785,0.70896,158400000.0
2006-08-10 01:40:00,0.70914,0.70963,0.70866,0.70937,161600000.0
2006-08-10 01:45:00,0.70959,0.70963,0.70888,0.70959,133800000.0
2006-08-10 01:50:00,0.70958,0.7096,0.70896,0.70954,84800000.0
2006-08-10 01:55:00,0.70915,0.70941,0.70869,0.70875,132800000.0
2006-08-10 02:15:00,0.70884,0.70933,0.70862,0.70914,96000000.0
2006-08-10 02:20:00,0.70863,0.70926,0.70853,0.70911,167400000.0
2006-08-10 02:25:00,0.70872,0.70907,0.70844,0.70858,111800000.0
2006-08-10 02:30:00,0.70903,0.70903,0.7085,0.70859,41600000.0
2006-08-10 02:35:00,0.70904,0.70966,0.70868,0.70961,143400000.0
2006-08-10 02:40:00,0.70954,0.70985,0.70721,0.70914,97600000.0
2006-08-10 02:45:00,0.70917,0.70969,0.7088,0.70969,105600000.0
2006-08-10 02:50:00,0.70945,0.70979,0.70912,0.70974,128000000.0
2006-08-10 02:55:00,0.70948,0.70985,0.70803,0.70959,167400000.0
2006-08-10 03:00:00,0.70941,0.70979,0.70893,0.70907,113000000.0
2006-08-10 03:05:00,0.70938,0.70945,0.70864,0.70888,130000000.0
2006-08-10 03:10:00,0.70915,0.70937,0.70874,0.70923,152400000.0
2006-08-10 03:15:00,0.70897,0.70921,0.70856,0.70883,102200000.0
2006-08-10 03:20:00,0.70905,0.70911,0.70845,0.70891,141600000.0
2006-08-10 03:25:00,0.70881,0.70911,0.70769,0.70802,140600000.0
2006-08-10 03:30:00,0.70817,0.70901,0.70554,0.70837,150400000.0
2006-08-10 03:35:00,0.70844,0.70867,0.7071,0.70744,172800000.0
2006-08-10 03:40:00,0.70798,0.70827,0.70725,0.70797,172800000.0
2006-08-10 03:45:00,0.70763,0.70842,0.70745,0.70804,92800000.0
2006-08-10 03:50:00,0.70793,0.7089,0.70654,0.70863,186600000.0
2006-08-10 03:55:00,0.70852,0.7094,0.70844,0.7094,254800000.0
2006-08-10 04:00:00,0.70897,0.70935,0.70877,0.70885,95400000.0
2006-08-10 04:05:00,0.70901,0.7093,0.708,0.70835,122600000.0
2006-08-10 04:10:00,0.70852,0.70892,0.70833,0.70842,118400000.0
2006-08-10 04:15:00,0.7084,0.7087,0.70798,0.70798,131200000.0
2006-08-10 04:20:00,0.70823,0.70866,0.70636,0.70832,166400000.0
2006-08-10 04:25:00,0.70848,0.70936,0.70826,0.70899,188000000.0
2006-08-10 04:30:00,0.70895,0.7097,0.70889,0.70928,127400000.0
2006-08-10 04:35:00,0.7088,0.70928,0.70867,0.70882,179200000.0
2006-08-10 04:40:00,0.70903,0.70927,0.70878,0.70882,109800000.0
2006-08-10 04:45:00,0.70893,0.70927,0.70863,0.70927,174000000.0
2006-08-10 04:50:00,0.70889,0.70955,0.70885,0.70924,124800000.0
2006-08-10 04:55:00,0.70925,0.70953,0.70875,0.70922,159600000.0
2006-08-10 05:00:00,0.7094,0.70953,0.70894,0.70917,107200000.0
2006-08-10 05:05:00,0.70914,0.7095,0.70873,0.70902,120000000.0
2006-08-10 05:10:00,0.70909,0.70932,0.70865,0.70903,67200000.0
2006-08-10 05:15:00,0.70937,0.70952,0.70895,0.70931,105000000.0
2006-08-10 05:20:00,0.70923,0.70947,0.70887,0.70922,59200000.0
2006-08-10 05:25:00,0.70888,0.70951,0.70792,0.70918,160000000.0
2006-08-10 05:30:00,0.70867,0.70947,0.70843,0.70882,171600000.0
2006-08-10 05:35:00,0.70878,0.70949,0.70875,0.70916,195200000.0
2006-08-10 05:40:00,0.70922,0.70953,0.7058,0.70891,100800000.0
2006-08-10 05:45:00,0.70926,0.70926,0.70837,0.70892,179200000.0
2006-08-10 05:50:00,0.70918,0.70919,0.70845,0.70871,92600000.0
2006-08-10 05:55:00,0.709,0.709,0.70847,0.70896,60800000.0
2006-08-10 06:00:00,0.70857,0.70913,0.70845,0.70911,97600000.0
2006-08-10 06:05:00,0.70887,0.70915,0.70853,0.70887,38400000.0
2006-08-10 06:10:00,0.70877,0.70933,0.70852,0.70905,59200000.0
2006-08-10 06:15:00,0.70898,0.70938,0.70844,0.70864,180200000.0
2006-08-10 06:20:00,0.70852,0.70879,0.70827,0.70841,33600000.0
2006-08-10 06:25:00,0.70868,0.70897,0.70844,0.7087,57600000.0
2006-08-10 06:30:00,0.70878,0.7091,0.70817,0.7088,137400000.0
2006-08-10 06:35:00,0.7087,0.70922,0.70853,0.70894,96400000.0
2006-08-10 06:40:00,0.70895,0.7092,0.70863,0.70888,117800000.0
2006-08-10 06:45:00,0.70902,0.70915,0.7084,0.70878,137600000.0
2006-08-10 06:50:00,0.70866,0.70922,0.7086,0.70878,115600000.0
2006-08-10 06:55:00,0.70893,0.70916,0.70848,0.7085,91600000.0
2006-08-10 07:00:00,0.70898,0.70928,0.70874,0.70899,134400000.0
2006-08-10 07:05:00,0.70905,0.70943,0.70886,0.70917,153600000.0
2006-08-10 07:10:00,0.70946,0.70946,0.70893,0.70914,98600000.0
2006-08-10 07:15:00,0.70906,0.70952,0.70862,0.70877,168000000.0
2006-08-10 07:20:00,0.70891,0.70922,0.70846,0.70902,102400000.0
2006-08-10 07:25:00,0.70859,0.70925,0.70765,0.70925,157200000.0
2006-08-10 07:30:00,0.70882,0.70962,0.70834,0.70903,103200000.0
2006-08-10 07:35:00,0.70922,0.70945,0.70861,0.70907,86400000.0
2006-08-10 07:40:00,0.70882,0.7091,0.70843,0.70873,57600000.0
2006-08-10 07:45:00,0.70885,0.70978,0.70866,0.70939,184000000.0
2006-08-10 07:50:00,0.70948,0.70984,0.7082,0.70966,182400000.0
2006-08-10 07:55:00,0.70951,0.70989,0.70928,0.70965,76800000.0
2006-08-10 08:00:00,0.70981,0.71008,0.70923,0.70931,158400000.0
2006-08-10 08:05:00,0.70943,0.70992,0.70914,0.70965,86400000.0
2006-08-10 08:10:00,0.70964,0.7104,0.7095,0.7098,169600000.0
2006-08-10 08:15:00,0.71036,0.71111,0.70979,0.71089,173800000.0
2006-08-10 08:20:00,0.71078,0.71116,0.70824,0.71049,211200000.0
2006-08-10 08:25:00,0.70992,0.7104,0.70951,0.71011,172800000.0
2006-08-10 08:30:00,0.70986,0.71012,0.70915,0.70935,163200000.0
2006-08-10 08:35:00,0.70931,0.70985,0.70924,0.70967,192000000.0
2006-08-10 08:40:00,0.70942,0.70967,0.70886,0.70908,164600000.0
2006-08-10 08:45:00,0.70909,0.70989,0.70907,0.70954,134800000.0
2006-08-10 08:50:00,0.70936,0.70978,0.70914,0.70956,97600000.0
2006-08-10 08:55:00,0.70932,0.70995,0.7075,0.70966,121600000.0
2006-08-10 09:00:00,0.70967,0.71068,0.7095,0.71034,209600000.0
2006-08-10 09:05:00,0.71001,0.71037,0.7097,0.70982,160000000.0
2006-08-10 09:10:00,0.71017,0.7102,0.70936,0.7096,153600000.0
2006-08-10 09:15:00,0.70925,0.70989,0.70793,0.70933,97600000.0
2006-08-10 09:20:00,0.70935,0.7096,0.70889,0.70913,139200000.0
2006-08-10 09:25:00,0.70925,0.70936,0.70812,0.70868,182800000.0
2006-08-10 09:30:00,0.70871,0.70883,0.70825,0.70847,163200000.0
2006-08-10 09:35:00,0.70838,0.70906,0.70838,0.70867,101200000.0
2006-08-10 09:40:00,0.70903,0.70903,0.70646,0.70783,148000000.0
2006-08-10 09:45:00,0.70793,0.70845,0.70753,0.70776,203200000.0
2006-08-10 09:50:00,0.70765,0.70794,0.70695,0.70727,144000000.0
2006-08-10 09:55:00,0.70749,0.70773,0.70699,0.70745,196600000.0
2006-08-10 10:00:00,0.70772,0.70818,0.70735,0.70775,210600000.0
2006-08-10 10:05:00,0.70792,0.70818,0.70675,0.70716,182200000.0
2006-08-10 10:10:00,0.70762,0.70793,0.70697,0.70751,205000000.0
2006-08-10 10:15:00,0.70773,0.70792,0.70692,0.70792,192000000.0
2006-08-10 10:20:00,0.70754,0.70805,0.70715,0.70777,163600000.0
2006-08-10 10:25:00,0.70804,0.70869,0.70749,0.70863,185000000.0
2006-08-10 10:30:00,0.70844,0.70891,0.70732,0.70859,210600000.0
2006-08-10 10:35:00,0.70875,0.70914,0.70832,0.7088,115600000.0
2006-08-10 10:40:00,0.70866,0.70965,0.70814,0.70928,177000000.0
2006-08-10 10:45:00,0.70956,0.70956,0.7086,0.70898,168400000.0
2006-08-10 10:50:00,0.70898,0.70928,0.7084,0.70872,201600000.0
2006-08-10 10:55:00,0.70873,0.70948,0.70849,0.70903,153000000.0
2006-08-10 11:00:00,0.70903,0.7095,0.70849,0.70899,165200000.0
2006-08-10 11:05:00,0.70915,0.70963,0.70661,0.70937,158400000.0
2006-08-10 11:10:00,0.70921,0.70973,0.70856,0.70881,206400000.0
2006-08-10 11:15:00,0.70894,0.70932,0.70851,0.70885,123600000.0
2006-08-10 11:20:00,0.709,0.70935,0.70844,0.7087,163200000.0
2006-08-10 11:25:00,0.70906,0.70909,0.70835,0.70867,100800000.0
2006-08-10 11:30:00,0.70899,0.70931,0.70835,0.70878,143400000.0
2006-08-10 11:35:00,0.70883,0.70902,0.70823,0.70882,191800000.0
2006-08-10 11:40:00,0.70854,0.70892,0.70767,0.70858,84200000.0
2006-08-10 11:45:00,0.70832,0.70901,0.70812,0.70868,158400000.0
2006-08-10 11:50:00,0.70875,0.70902,0.70851,0.70875,91200000.0
2006-08-10 11:55:00,0.70889,0.70891,0.70799,0.70835,139200000.0
2006-08-10 12:00:00,0.70823,0.70854,0.70534,0.70849,172800000.0
2006-08-10 12:05:00,0.70808,0.70853,0.70774,0.70821,197200000.0
2006-08-10 12:10:00,0.70812,0.70872,0.7079,0.70861,168000000.0
2006-08-10 12:15:00,0.70822,0.70861,0.70751,0.70771,220200000.0
2006-08-10 12:20:00,0.70784,0.70824,0.70773,0.70794,85800000.0
2006-08-10 12:25:00,0.70819,0.70827,0.70642,0.70767,148800000.0
2006-08-10 12:35:00,0.70817,0.70828,0.70773,0.70819,81600000.0
2006-08-10 12:40:00,0.70776,0.70912,0.70763,0.70912,216400000.0
2006-08-10 12:45:00,0.70865,0.70928,0.70851,0.70902,197000000.0
2006-08-10 12:50:00,0.70877,0.70921,0.70803,0.70877,178000000.0
2006-08-10 12:55:00,0.70894,0.70957,0.70875,0.70897,172400000.0
2006-08-10 13:00:00,0.70918,0.70975,0.70825,0.70906,143400000.0
2006-08-10 13:05:00,0.70937,0.71013,0.70906,0.70985,168400000.0
2006-08-10 13:10:00,0.71005,0.71005,0.70889,0.70889,200000000.0
2006-08-10 13:15:00,0.70922,0.70946,0.70868,0.70946,161600000.0
2006-08-10 13:20:00,0.70887,0.7093,0.70834,0.70869,187200000.0
2006-08-10 13:25:00,0.70841,0.70932,0.70832,0.70892,156200000.0
2006-08-10 13:30:00,0.70925,0.70934,0.70879,0.70879,43200000.0
2006-08-10 13:35:00,0.70923,0.70952,0.70886,0.70907,129600000.0
2006-08-10 13:40:00,0.70935,0.70955,0.70881,0.70927,172800000.0
2006-08-10 13:45:00,0.70944,0.7097,0.70905,0.70932,205800000.0
2006-08-10 13:50:00,0.70922,0.70952,0.70891,0.70944,258000000.0
2006-08-10 13:55:00,0.70897,0.70958,0.70881,0.70934,200400000.0
2006-08-10 14:00:00,0.70954,0.70968,0.70887,0.70887,263400000.0
2006-08-10 14:05:00,0.7093,0.70955,0.70894,0.7093,168000000.0
2006-08-10 14:10:00,0.7089,0.70942,0.70883,0.70937,250000000.0
2006-08-10 14:15:00,0.70915,0.70951,0.70877,0.70933,225600000.0
2006-08-10 14:20:00,0.70918,0.70962,0.70867,0.70936,281000000.0
2006-08-10 14:25:00,0.7093,0.70972,0.7044,0.7044,483200000.0
2006-08-10 14:30:00,0.70588,0.71019,0.70566,0.70978,268800000.0
2006-08-10 14:35:00,0.7099,0.71044,0.70911,0.70939,376400000.0
2006-08-10 14:40:00,0.70956,0.71014,0.7089,0.70926,486000000.0
2006-08-10 14:45:00,0.70898,0.70996,0.70881,0.70996,297600000.0
2006-08-10 14:50:00,0.70975,0.70999,0.70929,0.70956,269200000.0
2006-08-10 15:00:00,0.71009,0.71016,0.70889,0.70963,327000000.0
2006-08-10 15:05:00,0.70939,0.71005,0.70911,0.70988,243600000.0
2006-08-10 15:10:00,0.7092,0.71029,0.7092,0.70967,450400000.0
2006-08-10 15:15:00,0.70953,0.71034,0.70739,0.70988,221200000.0
2006-08-10 15:20:00,0.71022,0.71096,0.71003,0.71062,326200000.0
2006-08-10 15:25:00,0.71049,0.71079,0.70874,0.71057,413000000.0
2006-08-10 15:30:00,0.70848,0.71113,0.70738,0.71076,363600000.0
2006-08-10 15:35:00,0.71022,0.71121,0.71016,0.71091,432000000.0
2006-08-10 15:40:00,0.71106,0.71163,0.71047,0.71162,292200000.0
2006-08-10 15:45:00,0.71131,0.71175,0.71115,0.71142,353600000.0
2006-08-10 15:50:00,0.71144,0.71184,0.71108,0.71114,354600000.0
2006-08-10 15:55:00,0.7113,0.71181,0.71102,0.71154,273600000.0
2006-08-10 16:00:00,0.71177,0.71188,0.71111,0.71158,494200000.0
2006-08-10 16:05:00,0.71143,0.71214,0.71136,0.71205,566000000.0
2006-08-10 16:10:00,0.71201,0.71201,0.71006,0.71127,392400000.0
2006-08-10 16:15:00,0.7113,0.71216,0.71111,0.71158,396600000.0
2006-08-10 16:20:00,0.7115,0.71255,0.71131,0.71181,428400000.0
2006-08-10 16:25:00,0.71189,0.71216,0.71107,0.71127,288400000.0
2006-08-10 16:30:00,0.7118,0.71261,0.71133,0.71197,744400000.0
2006-08-10 16:35:00,0.71285,0.71344,0.71021,0.71219,547400000.0
2006-08-10 16:40:00,0.71263,0.71334,0.7122,0.71334,408800000.0
2006-08-10 16:45:00,0.71355,0.71388,0.71302,0.7132,776200000.0
2006-08-10 16:50:00,0.71315,0.71343,0.71285,0.71315,596000000.0
2006-08-10 16:55:00,0.71322,0.71386,0.7129,0.713,599600000.0
2006-08-10 17:00:00,0.71314,0.71352,0.71267,0.71316,717600000.0
2006-08-10 17:05:00,0.71292,0.7133,0.71258,0.71304,486200000.0
2006-08-10 17:10:00,0.71276,0.71353,0.71276,0.71347,541000000.0
2006-08-10 17:15:00,0.71357,0.71372,0.71277,0.71331,508600000.0
2006-08-10 17:20:00,0.71311,0.71392,0.71289,0.71305,288000000.0
2006-08-10 17:25:00,0.71331,0.71398,0.71285,0.71342,413200000.0
2006-08-10 17:30:00,0.71313,0.71367,0.71294,0.71327,463200000.0
2006-08-10 17:35:00,0.71311,0.71357,0.71243,0.71253,814800000.0
2006-08-10 17:40:00,0.71287,0.71317,0.71226,0.71255,369000000.0
2006-08-10 17:45:00,0.71241,0.71293,0.71208,0.7126,483800000.0
2006-08-10 17:50:00,0.71254,0.71293,0.71218,0.71247,482600000.0
2006-08-10 17:55:00,0.71233,0.71285,0.71226,0.71256,397000000.0
2006-08-10 18:00:00,0.71278,0.71278,0.71181,0.71182,401000000.0
2006-08-10 18:05:00,0.71214,0.71312,0.71194,0.71272,808800000.0
2006-08-10 18:10:00,0.7129,0.71317,0.71249,0.71307,235600000.0
2006-08-10 18:15:00,0.7128,0.71308,0.71223,0.71278,345400000.0
2006-08-10 18:20:00,0.71266,0.71347,0.71246,0.71286,470200000.0
2006-08-10 18:25:00,0.71298,0.71318,0.71231,0.71281,235200000.0
2006-08-10 18:30:00,0.71308,0.71335,0.70988,0.71288,240400000.0
2006-08-10 18:35:00,0.71283,0.71321,0.7114,0.71255,239800000.0
2006-08-10 18:40:00,0.71316,0.71332,0.71269,0.71278,168000000.0
2006-08-10 18:45:00,0.7123,0.71332,0.71191,0.71307,274400000.0
2006-08-10 18:50:00,0.71328,0.71335,0.7127,0.7127,110400000.0
2006-08-10 18:55:00,0.71277,0.71338,0.71266,0.71324,205600000.0
2006-08-10 19:00:00,0.71327,0.71333,0.7128,0.71307,76200000.0
2006-08-10 19:05:00,0.71292,0.71336,0.7128,0.71308,161600000.0
2006-08-10 19:10:00,0.71295,0.71318,0.71231,0.71249,206800000.0
2006-08-10 19:15:00,0.71282,0.71289,0.71231,0.71238,124800000.0
2006-08-10 19:20:00,0.71245,0.71287,0.71201,0.71247,158400000.0
2006-08-10 19:25:00,0.71242,0.71283,0.71216,0.71247,105600000.0
2006-08-10 19:30:00,0.7124,0.71283,0.71206,0.71283,193600000.0
2006-08-10 19:35:00,0.7126,0.71308,0.71235,0.71281,134400000.0
2006-08-10 19:40:00,0.713,0.71302,0.71219,0.71296,154400000.0
2006-08-10 19:45:00,0.71246,0.71305,0.71233,0.71264,169000000.0
2006-08-10 19:50:00,0.71271,0.71297,0.71239,0.71258,144000000.0
2006-08-10 19:55:00,0.71278,0.71283,0.71218,0.71252,72000000.0
2006-08-10 20:00:00,0.71289,0.71314,0.70974,0.71314,177200000.0
2006-08-10 20:05:00,0.71273,0.71299,0.7124,0.71289,176000000.0
2006-08-10 20:10:00,0.71231,0.71291,0.71116,0.71233,171600000.0
2006-08-10 20:15:00,0.71237,0.71261,0.71191,0.71237,72000000.0
2006-08-10 20:20:00,0.7122,0.7125,0.71192,0.7122,64000000.0
2006-08-10 20:25:00,0.7124,0.7127,0.71184,0.71261,147600000.0
2006-08-10 20:30:00,0.7123,0.71259,0.71113,0.71215,175400000.0
2006-08-10 20:35:00,0.71241,0.71248,0.71192,0.71205,72000000.0
2006-08-10 20:40:00,0.71239,0.71245,0.71191,0.71219,172800000.0
2006-08-10 20:45:00,0.71198,0.71242,0.71152,0.71209,120000000.0
2006-08-10 20:50:00,0.7116,0.71243,0.70933,0.71238,155200000.0
2006-08-10 20:55:00,0.71195,0.71221,0.71127,0.71166,57600000.0
2006-08-10 21:00:00,0.71134,0.71193,0.7112,0.71193,88800000.0
2006-08-10 21:05:00,0.71191,0.71192,0.71124,0.71144,153600000.0
2006-08-10 21:10:00,0.71144,0.71176,0.71112,0.71152,96000000.0
2006-08-10 21:15:00,0.71171,0.71174,0.7113,0.71132,33600000.0
2006-08-10 21:20:00,0.71157,0.71205,0.71135,0.71168,68800000.0
2006-08-10 21:25:00,0.71154,0.71199,0.70935,0.71089,67200000.0
2006-08-10 21:30:00,0.71187,0.71208,0.71147,0.71154,100000000.0
2006-08-10 21:35:00,0.71174,0.71203,0.71138,0.71176,121600000.0
2006-08-10 21:40:00,0.71151,0.71217,0.71151,0.71206,136000000.0
2006-08-10 21:45:00,0.71185,0.71218,0.71163,0.71182,110400000.0
2006-08-10 21:50:00,0.71211,0.71228,0.71157,0.71178,136000000.0
2006-08-10 21:55:00,0.71224,0.71231,0.70996,0.7119,144000000.0
2006-08-10 22:00:00,0.71197,0.71197,0.71137,0.71143,92800000.0
2006-08-10 22:05:00,0.71124,0.71193,0.71124,0.71146,134400000.0
2006-08-10 22:15:00,0.71134,0.71193,0.71131,0.71165,64400000.0
2006-08-10 22:20:00,0.71189,0.7121,0.71147,0.7121,62400000.0
2006-08-10 22:25:00,0.712,0.71254,0.71184,0.71222,107200000.0
2006-08-10 22:30:00,0.7121,0.71246,0.71141,0.71242,133800000.0
2006-08-10 22:35:00,0.7121,0.71259,0.71202,0.71225,114000000.0
2006-08-10 22:40:00,0.71202,0.71259,0.71196,0.71257,100800000.0
2006-08-10 22:45:00,0.71218,0.7128,0.71205,0.71247,109800000.0
2006-08-10 22:50:00,0.71276,0.71276,0.71204,0.71223,144000000.0
2006-08-10 22:55:00,0.71262,0.7128,0.71222,0.71277,80000000.0
2006-08-10 23:20:00,0.71238,0.71265,0.71131,0.71166,104000000.0
2006-08-10 23:25:00,0.71187,0.7128,0.71163,0.71258,134800000.0
2006-08-10 23:30:00,0.71247,0.71275,0.71142,0.71242,110400000.0
2006-08-10 23:35:00,0.71221,0.71276,0.7121,0.71226,60800000.0
2006-08-10 23:40:00,0.71272,0.71284,0.71216,0.7124,106600000.0
2006-08-10 23:45:00,0.71277,0.71291,0.71229,0.7129,148800000.0
2006-08-10 23:50:00,0.71287,0.71347,0.71265,0.71284,105600000.0
2006-08-10 23:55:00,0.71312,0.71317,0.71264,0.71264,62400000.0
2006-08-11 00:00:00,0.71283,0.7134,0.71218,0.71312,105600000.0
2006-08-11 00:05:00,0.71311,0.71353,0.71296,0.71343,124200000.0
2006-08-11 00:10:00,0.71311,0.71389,0.71301,0.71346,152000000.0
2006-08-11 00:15:00,0.71389,0.71414,0.71339,0.71373,153600000.0
2006-08-11 00:20:00,0.71368,0.71411,0.71356,0.71406,153000000.0
2006-08-11 00:25:00,0.71375,0.71409,0.71355,0.71401,55600000.0
2006-08-11 00:30:00,0.71379,0.71424,0.71345,0.71414,152000000.0
2006-08-11 00:35:00,0.71429,0.71453,0.71385,0.71428,136400000.0
2006-08-11 00:40:00,0.71414,0.71506,0.71402,0.71479,163600000.0
2006-08-11 00:45:00,0.71479,0.71505,0.71419,0.71492,167400000.0
2006-08-11 00:50:00,0.71465,0.71491,0.71431,0.71491,121000000.0
2006-08-11 00:55:00,0.71473,0.71501,0.71441,0.71475,134800000.0
2006-08-11 01:00:00,0.71482,0.71528,0.71434,0.71496,206400000.0
2006-08-11 01:05:00,0.71473,0.71497,0.71422,0.71447,105000000.0
2006-08-11 01:10:00,0.71431,0.71455,0.71378,0.71404,141800000.0
2006-08-11 01:15:00,0.71406,0.71461,0.7137,0.71416,168000000.0
2006-08-11 01:20:00,0.71398,0.71433,0.71146,0.71393,138000000.0
2006-08-11 01:25:00,0.7142,0.7142,0.71356,0.71375,167400000.0
2006-08-11 01:30:00,0.71408,0.71421,0.71209,0.71391,139200000.0
2006-08-11 01:35:00,0.7139,0.71431,0.7134,0.71372,95400000.0
2006-08-11 01:40:00,0.7141,0.71447,0.71384,0.71422,162600000.0
2006-08-11 01:45:00,0.71444,0.71448,0.71384,0.71414,116800000.0
2006-08-11 01:50:00,0.71411,0.71441,0.71273,0.71315,158400000.0
2006-08-11 01:55:00,0.7128,0.71335,0.71268,0.71308,154600000.0
2006-08-11 02:00:00,0.71321,0.71387,0.71316,0.71339,114400000.0
2006-08-11 02:05:00,0.71323,0.71376,0.71292,0.71376,134400000.0
2006-08-11 02:10:00,0.71363,0.71403,0.71334,0.71376,148800000.0
2006-08-11 02:15:00,0.71348,0.71419,0.71347,0.71379,126800000.0
2006-08-11 02:20:00,0.71374,0.71405,0.71322,0.71345,162600000.0
2006-08-11 02:25:00,0.71324,0.71379,0.7113,0.71237,143200000.0
2006-08-11 02:30:00,0.71301,0.71399,0.71247,0.71372,139200000.0
2006-08-11 02:35:00,0.71383,0.71439,0.71359,0.71382,148800000.0
2006-08-11 02:40:00,0.71359,0.71437,0.71163,0.71421,140600000.0
2006-08-11 02:45:00,0.71399,0.71432,0.71377,0.71396,36600000.0
2006-08-11 02:50:00,0.71414,0.71423,0.71355,0.71373,149200000.0
2006-08-11 02:55:00,0.71392,0.71426,0.71368,0.71419,86400000.0
2006-08-11 03:00:00,0.7138,0.71432,0.71371,0.71423,120000000.0
2006-08-11 03:05:00,0.71401,0.71453,0.71392,0.71406,136400000.0
2006-08-11 03:10:00,0.71423,0.71447,0.71381,0.71389,103400000.0
2006-08-11 03:15:00,0.71407,0.71437,0.71374,0.71374,70200000.0
2006-08-11 03:20:00,0.71428,0.71428,0.71355,0.71377,161800000.0
2006-08-11 03:25:00,0.71369,0.71395,0.71299,0.71322,143400000.0
2006-08-11 03:30:00,0.71334,0.71369,0.71041,0.71367,144000000.0
2006-08-11 03:35:00,0.71347,0.71396,0.71296,0.7135,172800000.0
2006-08-11 03:40:00,0.71294,0.7135,0.71294,0.7132,57000000.0
2006-08-11 03:45:00,0.71322,0.71381,0.71296,0.71365,152200000.0
2006-08-11 03:50:00,0.71374,0.71428,0.71177,0.71401,181800000.0
2006-08-11 03:55:00,0.71439,0.71462,0.71366,0.71404,201600000.0
2006-08-11 04:00:00,0.71436,0.71488,0.71312,0.71459,97000000.0
2006-08-11 04:05:00,0.71486,0.71487,0.71353,0.71441,144000000.0
2006-08-11 04:10:00,0.71417,0.71453,0.71368,0.71412,175400000.0
2006-08-11 04:15:00,0.71395,0.71432,0.71351,0.71351,171000000.0
2006-08-11 04:20:00,0.71378,0.71435,0.71198,0.7143,159400000.0
2006-08-11 04:25:00,0.71394,0.71454,0.71361,0.71448,191800000.0
2006-08-11 04:30:00,0.71416,0.71466,0.71392,0.71414,146000000.0
2006-08-11 04:35:00,0.71394,0.71463,0.71382,0.71418,183800000.0
2006-08-11 04:40:00,0.71427,0.71471,0.71415,0.71461,183200000.0
2006-08-11 04:45:00,0.71406,0.71478,0.71406,0.71427,234000000.0
2006-08-11 04:50:00,0.71437,0.71469,0.71407,0.71466,84000000.0
2006-08-11 04:55:00,0.71462,0.71474,0.71395,0.71454,115600000.0
2006-08-11 05:00:00,0.7144,0.71489,0.71318,0.71433,129000000.0
2006-08-11 05:05:00,0.71474,0.71484,0.71347,0.71452,152000000.0
2006-08-11 05:10:00,0.71441,0.71506,0.71411,0.71469,159800000.0
2006-08-11 05:15:00,0.71485,0.71494,0.71444,0.71465,65600000.0
2006-08-11 05:20:00,0.71451,0.71484,0.71403,0.71482,83200000.0
2006-08-11 05:25:00,0.71438,0.71489,0.71432,0.71456,108800000.0
2006-08-11 05:30:00,0.7144,0.71486,0.71391,0.71461,71800000.0
2006-08-11 05:35:00,0.71456,0.71489,0.71427,0.71427,158400000.0
2006-08-11 05:40:00,0.71455,0.71499,0.71435,0.71475,99200000.0
2006-08-11 05:45:00,0.7148,0.71509,0.71436,0.71499,184000000.0
2006-08-11 05:50:00,0.71492,0.71527,0.71467,0.71516,141800000.0
2006-08-11 05:55:00,0.71459,0.71515,0.71459,0.71466,76800000.0
2006-08-11 06:00:00,0.71475,0.71515,0.71456,0.71474,58000000.0
2006-08-11 06:05:00,0.71466,0.71512,0.71462,0.71483,38400000.0
2006-08-11 06:10:00,0.71493,0.71525,0.71457,0.71525,148200000.0
2006-08-11 06:15:00,0.71477,0.7157,0.71464,0.7157,153600000.0
2006-08-11 06:20:00,0.71568,0.71576,0.71508,0.7152,148800000.0
2006-08-11 06:25:00,0.7149,0.71556,0.71487,0.71531,132800000.0
2006-08-11 06:30:00,0.71533,0.71574,0.71479,0.7154,147600000.0
2006-08-11 06:35:00,0.71543,0.7157,0.71482,0.71531,155600000.0
2006-08-11 06:40:00,0.71511,0.71568,0.71489,0.71546,76800000.0
2006-08-11 06:45:00,0.71518,0.71594,0.71517,0.71561,132200000.0
2006-08-11 06:50:00,0.71506,0.7157,0.71506,0.7157,52200000.0
2006-08-11 06:55:00,0.71541,0.71602,0.71529,0.71561,143400000.0
2006-08-11 07:00:00,0.71593,0.716,0.7154,0.71576,128000000.0
2006-08-11 07:05:00,0.71596,0.71617,0.71538,0.71593,91200000.0
2006-08-11 07:15:00,0.7158,0.71606,0.71544,0.71599,65600000.0
2006-08-11 07:20:00,0.71602,0.71614,0.71549,0.71566,98000000.0
2006-08-11 07:25:00,0.71618,0.71637,0.71577,0.71598,65600000.0
2006-08-11 07:30:00,0.71554,0.71599,0.71486,0.71496,150400000.0
2006-08-11 07:35:00,0.71518,0.71558,0.71498,0.71532,74600000.0
2006-08-11 07:40:00,0.71532,0.71585,0.71503,0.71532,132800000.0
2006-08-11 07:45:00,0.7153,0.71583,0.71482,0.71508,142400000.0
2006-08-11 07:50:00,0.71534,0.71583,0.71525,0.71582,85800000.0
2006-08-11 07:55:00,0.7152,0.71557,0.71482,0.71533,144000000.0
2006-08-11 08:00:00,0.71523,0.71557,0.71364,0.7139,211600000.0
2006-08-11 08:05:00,0.71407,0.71438,0.71358,0.7138,115200000.0
2006-08-11 08:10:00,0.71416,0.71475,0.71382,0.71418,173200000.0
2006-08-11 08:15:00,0.71398,0.71422,0.71328,0.71345,142800000.0
2006-08-11 08:20:00,0.71357,0.7142,0.71163,0.71374,211200000.0
2006-08-11 08:25:00,0.71367,0.71403,0.71294,0.7131,172600000.0
2006-08-11 08:30:00,0.71348,0.7136,0.71241,0.71279,206800000.0
2006-08-11 08:35:00,0.71279,0.71404,0.71279,0.71404,192000000.0
2006-08-11 08:40:00,0.71365,0.71395,0.71316,0.71321,200400000.0
2006-08-11 08:45:00,0.7135,0.71395,0.71279,0.71303,134800000.0
2006-08-11 08:50:00,0.7129,0.7132,0.71073,0.71286,176400000.0
2006-08-11 08:55:00,0.713,0.71316,0.71122,0.71314,184000000.0
2006-08-11 09:00:00,0.71275,0.71305,0.71199,0.71221,170600000.0
2006-08-11 09:05:00,0.71281,0.71289,0.71226,0.71262,101200000.0
2006-08-11 09:10:00,0.71253,0.71284,0.71211,0.71251,186600000.0
2006-08-11 09:15:00,0.71248,0.71252,0.71117,0.71215,163200000.0
2006-08-11 09:20:00,0.71234,0.71242,0.71156,0.71168,139200000.0
2006-08-11 09:25:00,0.71165,0.7124,0.71131,0.71172,182400000.0
2006-08-11 09:30:00,0.71213,0.71271,0.7119,0.71223,201600000.0
2006-08-11 09:35:00,0.71176,0.71309,0.71137,0.71268,165600000.0
2006-08-11 09:40:00,0.71258,0.71307,0.71027,0.71221,190400000.0
2006-08-11 09:45:00,0.71177,0.71257,0.71177,0.71213,196800000.0
2006-08-11 09:50:00,0.71209,0.7126,0.71191,0.71235,144000000.0
2006-08-11 09:55:00,0.71218,0.71265,0.71165,0.71196,196800000.0
2006-08-11 10:00:00,0.71228,0.71236,0.71138,0.71159,211200000.0
2006-08-11 10:05:00,0.71161,0.71198,0.7109,0.7109,223800000.0
2006-08-11 10:10:00,0.71177,0.71267,0.71162,0.71184,168400000.0
2006-08-11 10:15:00,0.71172,0.71262,0.71172,0.71232,192000000.0
2006-08-11 10:20:00,0.71266,0.71282,0.71068,0.71279,200400000.0
2006-08-11 10:25:00,0.71255,0.71286,0.71225,0.71225,152000000.0
2006-08-11 10:30:00,0.71237,0.71328,0.71173,0.71292,210600000.0
2006-08-11 10:35:00,0.71264,0.71292,0.712,0.71225,192000000.0
2006-08-11 10:40:00,0.71222,0.71309,0.71193,0.71276,200000000.0
2006-08-11 10:45:00,0.71274,0.71315,0.71221,0.71286,168400000.0
2006-08-11 10:50:00,0.71283,0.71311,0.7125,0.71283,167200000.0
2006-08-11 10:55:00,0.713,0.7134,0.71249,0.71336,201600000.0
2006-08-11 11:00:00,0.71315,0.71389,0.7129,0.71318,187600000.0
2006-08-11 11:05:00,0.7133,0.71352,0.71106,0.71312,160400000.0
2006-08-11 11:10:00,0.71324,0.71357,0.71287,0.71312,206800000.0
2006-08-11 11:15:00,0.7132,0.71368,0.71293,0.71339,124800000.0
2006-08-11 11:20:00,0.71307,0.71346,0.71246,0.71265,196800000.0
2006-08-11 11:25:00,0.71293,0.71331,0.71231,0.71305,133200000.0
2006-08-11 11:30:00,0.71304,0.71343,0.71221,0.71294,195600000.0
2006-08-11 11:35:00,0.71303,0.71331,0.71272,0.71303,76800000.0
2006-08-11 11:40:00,0.71307,0.71337,0.71281,0.71296,38400000.0
2006-08-11 11:45:00,0.71293,0.71338,0.71223,0.71286,197200000.0
2006-08-11 11:50:00,0.71292,0.71338,0.71079,0.71304,210600000.0
2006-08-11 11:55:00,0.71298,0.71335,0.71279,0.71325,144400000.0
2006-08-11 12:00:00,0.71225,0.71338,0.71021,0.713,225000000.0
2006-08-11 12:05:00,0.71298,0.71368,0.71276,0.7134,163200000.0
2006-08-11 12:10:00,0.71339,0.71368,0.71257,0.71257,118200000.0
2006-08-11 12:20:00,0.7131,0.71334,0.71283,0.71308,81600000.0
2006-08-11 12:25:00,0.71329,0.7135,0.71105,0.7135,72000000.0
2006-08-11 12:30:00,0.71315,0.71368,0.71297,0.71327,144000000.0
2006-08-11 12:35:00,0.7133,0.71374,0.71308,0.71346,131200000.0
2006-08-11 12:40:00,0.71309,0.71372,0.71291,0.71328,110400000.0
2006-08-11 12:45:00,0.71321,0.71363,0.71303,0.71334,163200000.0
2006-08-11 12:50:00,0.71364,0.71373,0.7128,0.71327,211200000.0
2006-08-11 12:55:00,0.71341,0.71382,0.71304,0.71315,145600000.0
2006-08-11 13:00:00,0.7131,0.71388,0.71278,0.71356,181800000.0
2006-08-11 13:05:00,0.71364,0.71399,0.71314,0.71362,203200000.0
2006-08-11 13:10:00,0.71392,0.71394,0.71285,0.71306,124800000.0
2006-08-11 13:15:00,0.71332,0.71372,0.71277,0.71326,209600000.0
2006-08-11 13:20:00,0.71325,0.71372,0.71308,0.71344,114600000.0
2006-08-11 13:25:00,0.71336,0.71367,0.71271,0.71329,100800000.0
2006-08-11 13:30:00,0.71323,0.71332,0.71255,0.71302,208000000.0
2006-08-11 13:35:00,0.71303,0.71303,0.71215,0.71251,158400000.0
2006-08-11 13:40:00,0.71262,0.713,0.71244,0.71262,105600000.0
2006-08-11 13:45:00,0.7128,0.7128,0.71161,0.71226,288800000.0
2006-08-11 13:50:00,0.71246,0.71271,0.7118,0.7123,259200000.0
2006-08-11 13:55:00,0.71216,0.71244,0.71168,0.71207,200400000.0
2006-08-11 14:00:00,0.71205,0.71205,0.71095,0.71144,258800000.0
2006-08-11 14:05:00,0.71131,0.71155,0.71057,0.71154,245200000.0
2006-08-11 14:10:00,0.71128,0.71155,0.71019,0.71099,288000000.0
2006-08-11 14:15:00,0.71073,0.71146,0.71052,0.71052,263400000.0
2006-08-11 14:20:00,0.71099,0.71133,0.71059,0.71103,282400000.0
2006-08-11 14:25:00,0.71092,0.71125,0.70969,0.70969,619400000.0
2006-08-11 14:30:00,0.70901,0.71159,0.70899,0.71067,264400000.0
2006-08-11 14:35:00,0.71061,0.71237,0.71061,0.71164,365200000.0
2006-08-11 14:40:00,0.71223,0.71252,0.71137,0.7123,482800000.0
2006-08-11 14:45:00,0.71207,0.7137,0.71207,0.71345,294800000.0
2006-08-11 14:50:00,0.7134,0.71375,0.71286,0.71325,360000000.0
2006-08-11 14:55:00,0.71292,0.71374,0.71221,0.71285,262000000.0
2006-08-11 15:00:00,0.71265,0.7129,0.71198,0.71218,327200000.0
2006-08-11 15:05:00,0.71238,0.71286,0.71169,0.71286,239800000.0
2006-08-11 15:10:00,0.71255,0.713,0.71159,0.71163,451200000.0
2006-08-11 15:15:00,0.71187,0.71219,0.70924,0.71099,216400000.0
2006-08-11 15:20:00,0.71086,0.71136,0.71046,0.71076,342400000.0
2006-08-11 15:25:00,0.71076,0.71112,0.70886,0.71063,410800000.0
2006-08-11 15:30:00,0.70836,0.71099,0.70739,0.70997,403000000.0
2006-08-11 15:35:00,0.70985,0.7101,0.70883,0.70936,431400000.0
2006-08-11 15:40:00,0.7096,0.7096,0.70858,0.70883,286800000.0
2006-08-11 15:45:00,0.70893,0.70951,0.70775,0.70951,368800000.0
2006-08-11 15:50:00,0.70949,0.70949,0.70853,0.70911,354400000.0
2006-08-11 15:55:00,0.70908,0.70948,0.7087,0.7093,274000000.0
2006-08-11 16:00:00,0.70902,0.70941,0.70884,0.70893,492600000.0
2006-08-11 16:05:00,0.70893,0.70931,0.7086,0.70906,566000000.0
2006-08-11 16:10:00,0.70886,0.7097,0.70726,0.70954,427200000.0
2006-08-11 16:15:00,0.70958,0.70961,0.7084,0.70865,397200000.0
2006-08-11 16:20:00,0.70878,0.70909,0.70815,0.70892,399600000.0
2006-08-11 16:25:00,0.70882,0.70937,0.70852,0.70887,285600000.0
2006-08-11 16:30:00,0.70908,0.7094,0.70871,0.70917,574600000.0
2006-08-11 16:35:00,0.7088,0.7095,0.70874,0.7092,548000000.0
2006-08-11 16:40:00,0.70924,0.70948,0.70877,0.70922,220000000.0
2006-08-11 16:45:00,0.70902,0.71003,0.7088,0.70979,778200000.0
2006-08-11 16:50:00,0.70976,0.71055,0.70944,0.71007,596000000.0
2006-08-11 16:55:00,0.71045,0.7114,0.71011,0.7114,612200000.0
2006-08-11 17:00:00,0.71167,0.71173,0.71074,0.71089,579600000.0
2006-08-11 17:05:00,0.71119,0.71155,0.71082,0.71091,456400000.0
2006-08-11 17:10:00,0.7112,0.71142,0.71082,0.71132,422200000.0
2006-08-11 17:15:00,0.71134,0.71143,0.71084,0.71105,403400000.0
2006-08-11 17:20:00,0.71082,0.71138,0.71027,0.71057,288000000.0
2006-08-11 17:25:00,0.71078,0.71104,0.71033,0.71057,413600000.0
2006-08-11 17:30:00,0.71062,0.71144,0.71043,0.71144,288200000.0
2006-08-11 17:35:00,0.71158,0.71221,0.71101,0.71133,817200000.0
2006-08-11 17:40:00,0.71142,0.71198,0.71115,0.71198,369400000.0
2006-08-11 17:45:00,0.71193,0.71223,0.71137,0.71209,658400000.0
2006-08-11 17:50:00,0.71181,0.71245,0.71087,0.71195,487600000.0
2006-08-11 17:55:00,0.71196,0.71225,0.71074,0.7108,851400000.0
2006-08-11 18:00:00,0.711,0.71101,0.70994,0.71029,586000000.0
2006-08-11 18:05:00,0.71041,0.71081,0.71009,0.71058,814800000.0
2006-08-11 18:10:00,0.71015,0.71065,0.70987,0.71016,316800000.0
2006-08-11 18:15:00,0.71017,0.7105,0.70991,0.7102,353600000.0
2006-08-11 18:20:00,0.71021,0.71049,0.70949,0.71009,437200000.0
2006-08-11 18:25:00,0.7103,0.71056,0.70956,0.71036,332000000.0
2006-08-11 18:30:00,0.71022,0.71055,0.70771,0.70997,240000000.0
2006-08-11 18:35:00,0.70999,0.71049,0.70883,0.71004,244800000.0
2006-08-11 18:40:00,0.71005,0.71075,0.70983,0.71034,201600000.0
2006-08-11 18:45:00,0.71039,0.71054,0.70959,0.71017,273000000.0
2006-08-11 18:50:00,0.71016,0.71043,0.70996,0.71042,76800000.0
2006-08-11 18:55:00,0.71042,0.71056,0.70982,0.71042,210000000.0
2006-08-11 19:00:00,0.71033,0.71079,0.70985,0.71011,196200000.0
2006-08-11 19:05:00,0.71023,0.7107,0.7098,0.7107,508000000.0
2006-08-11 19:10:00,0.71054,0.71113,0.71033,0.71079,244800000.0
2006-08-11 19:15:00,0.71053,0.71088,0.71029,0.71081,132600000.0
2006-08-11 19:20:00,0.71079,0.71091,0.7102,0.71065,124800000.0
2006-08-11 19:25:00,0.71066,0.71091,0.71017,0.71043,104000000.0
2006-08-11 19:30:00,0.71054,0.71063,0.71003,0.71003,86400000.0
2006-08-11 19:35:00,0.71019,0.71058,0.70982,0.71054,172800000.0
2006-08-11 19:40:00,0.71016,0.71047,0.70993,0.71022,38400000.0
2006-08-11 19:45:00,0.71017,0.7104,0.70989,0.71014,78400000.0
2006-08-11 19:50:00,0.71029,0.71085,0.71002,0.71041,138600000.0
2006-08-11 19:55:00,0.71071,0.71112,0.71046,0.7106,107600000.0
2006-08-11 20:00:00,0.71108,0.71108,0.70893,0.71087,134800000.0
2006-08-11 20:05:00,0.71079,0.71084,0.7102,0.71044,161600000.0
2006-08-11 20:10:00,0.71079,0.71085,0.71027,0.71036,134800000.0
2006-08-11 20:15:00,0.71041,0.7109,0.71021,0.71035,129000000.0
2006-08-11 20:20:00,0.71047,0.71121,0.70872,0.71116,158400000.0
2006-08-11 20:25:00,0.71126,0.71132,0.71075,0.7113,115200000.0
2006-08-11 20:30:00,0.7111,0.71152,0.71066,0.71125,158400000.0
2006-08-11 20:35:00,0.71118,0.71154,0.71078,0.71105,149200000.0
2006-08-11 20:40:00,0.71106,0.71138,0.71058,0.71094,154000000.0
2006-08-11 20:45:00,0.71082,0.71154,0.71068,0.711,187200000.0
2006-08-11 20:50:00,0.71154,0.71182,0.7093,0.7112,172600000.0
2006-08-11 20:55:00,0.71093,0.71149,0.70992,0.71122,158400000.0
2006-08-11 21:00:00,0.71112,0.7117,0.71099,0.71126,59200000.0
2006-08-11 21:05:00,0.71151,0.71181,0.71121,0.71154,153600000.0
2006-08-11 21:10:00,0.71182,0.71182,0.71096,0.71123,108200000.0
2006-08-11 21:15:00,0.71141,0.71169,0.71112,0.71128,56000000.0
2006-08-11 21:20:00,0.71131,0.71155,0.71097,0.71122,94400000.0
2006-08-11 21:25:00,0.71055,0.71156,0.70963,0.71105,49600000.0
2006-08-11 21:30:00,0.71147,0.71152,0.71058,0.71084,175400000.0
2006-08-11 21:35:00,0.71076,0.71102,0.71041,0.71097,73600000.0
2006-08-11 21:40:00,0.71062,0.71105,0.71039,0.71072,91200000.0
2006-08-11 21:45:00,0.71061,0.71087,0.71038,0.71038,28800000.0
2006-08-11 21:50:00,0.71057,0.71093,0.71034,0.71054,100800000.0
2006-08-11 21:55:00,0.71042,0.71096,0.71032,0.71074,56000000.0
2006-08-11 22:00:00,0.71072,0.71097,0.71047,0.71052,48000000.0
2006-08-11 22:05:00,0.71102,0.71132,0.71051,0.71126,166400000.0
2006-08-11 22:10:00,0.71076,0.71121,0.71038,0.71059,120000000.0
2006-08-11 22:15:00,0.71056,0.71106,0.7105,0.71059,35200000.0
2006-08-11 22:20:00,0.71063,0.7112,0.71036,0.71069,96000000.0
2006-08-11 22:25:00,0.71121,0.71125,0.71073,0.71073,52800000.0
2006-08-11 22:30:00,0.71067,0.71139,0.71067,0.71114,116800000.0
2006-08-11 22:35:00,0.71118,0.71156,0.71109,0.71129,40000000.0
2006-08-11 22:40:00,0.71149,0.71153,0.71086,0.71134,145600000.0
2006-08-11 22:45:00,0.71103,0.71175,0.71088,0.71144,93600000.0
2006-08-11 22:50:00,0.7113,0.71181,0.71118,0.71143,86400000.0
2006-08-11 22:55:00,0.71175,0.71183,0.71134,0.71136,24000000.0
2006-08-13 23:45:00,0.71158,0.71158,0.70951,0.70969,80000000.0
2006-08-13 23:50:00,0.70967,0.70995,0.70919,0.70957,108800000.0
2006-08-13 23:55:00,0.70921,0.70949,0.70901,0.70927,33600000.0
2006-08-14 00:00:00,0.70948,0.71025,0.70937,0.70995,190800000.0
2006-08-14 00:10:00,0.70984,0.71023,0.70952,0.71021,62400000.0
2006-08-14 00:15:00,0.71028,0.7104,0.70988,0.71015,72400000.0
2006-08-14 00:20:00,0.71,0.71096,0.71,0.71096,124800000.0
2006-08-14 00:25:00,0.71071,0.71097,0.71046,0.7107,37800000.0
2006-08-14 00:30:00,0.71071,0.71117,0.71045,0.71078,163200000.0
2006-08-14 00:35:00,0.71087,0.7112,0.71059,0.71081,91600000.0
2006-08-14 00:40:00,0.71091,0.7115,0.71061,0.71096,94200000.0
2006-08-14 00:45:00,0.7111,0.71585,0.71066,0.71445,168000000.0
2006-08-14 00:50:00,0.71388,0.71416,0.71279,0.71302,163200000.0
2006-08-14 00:55:00,0.71315,0.71343,0.71192,0.71253,130000000.0
2006-08-14 01:00:00,0.71231,0.71281,0.71169,0.71219,114000000.0
2006-08-14 01:05:00,0.71225,0.71244,0.71018,0.71197,144000000.0
2006-08-14 01:10:00,0.71195,0.71252,0.71195,0.71251,38400000.0
2006-08-14 01:15:00,0.71216,0.71242,0.7117,0.71196,180800000.0
2006-08-14 01:20:00,0.71196,0.7123,0.7117,0.712,28800000.0
2006-08-14 01:25:00,0.71207,0.71235,0.71164,0.71189,38400000.0
2006-08-14 01:30:00,0.71136,0.71255,0.71015,0.71253,98600000.0
2006-08-14 01:35:00,0.71228,0.71256,0.71163,0.71222,135400000.0
2006-08-14 01:40:00,0.7126,0.71277,0.71216,0.71277,67200000.0
2006-08-14 01:45:00,0.71264,0.71315,0.71237,0.71273,128400000.0
2006-08-14 01:50:00,0.71295,0.71339,0.71273,0.71303,60200000.0
2006-08-14 01:55:00,0.71339,0.71339,0.71265,0.71308,138000000.0
2006-08-14 02:00:00,0.71311,0.71342,0.71255,0.71274,132800000.0
2006-08-14 02:05:00,0.71286,0.71329,0.71246,0.71267,162000000.0
2006-08-14 02:10:00,0.71296,0.71306,0.71262,0.71281,38400000.0
2006-08-14 02:15:00,0.71245,0.71329,0.71241,0.71299,128400000.0
2006-08-14 02:20:00,0.7132,0.71322,0.71276,0.71276,33600000.0
2006-08-14 02:25:00,0.71267,0.71343,0.71164,0.71339,91600000.0
2006-08-14 02:30:00,0.71337,0.71355,0.71288,0.71328,85200000.0
2006-08-14 02:35:00,0.71369,0.71421,0.71325,0.71421,147200000.0
2006-08-14 02:40:00,0.71385,0.71441,0.71081,0.71394,131200000.0
2006-08-14 02:45:00,0.71446,0.71466,0.71323,0.71429,137400000.0
2006-08-14 02:50:00,0.71404,0.71438,0.71382,0.71438,99200000.0
2006-08-14 02:55:00,0.71435,0.71438,0.71387,0.71436,72000000.0
2006-08-14 03:00:00,0.71386,0.71451,0.71386,0.71424,86400000.0
2006-08-14 03:05:00,0.7145,0.71464,0.7139,0.71423,96000000.0
2006-08-14 03:10:00,0.71447,0.71477,0.71369,0.71427,142400000.0
2006-08-14 03:15:00,0.71434,0.71479,0.71258,0.71431,107200000.0
2006-08-14 03:20:00,0.71425,0.71484,0.71415,0.71429,142200000.0
2006-08-14 03:25:00,0.71439,0.71475,0.71415,0.71454,62400000.0
2006-08-14 03:30:00,0.71466,0.71472,0.71245,0.71411,101800000.0
2006-08-14 03:40:00,0.71425,0.71472,0.7141,0.71426,124800000.0
2006-08-14 03:45:00,0.71467,0.71482,0.71421,0.71441,107200000.0
2006-08-14 03:50:00,0.71468,0.71502,0.71427,0.715,105600000.0
2006-08-14 03:55:00,0.71514,0.71524,0.71373,0.71442,254800000.0
2006-08-14 04:00:00,0.71434,0.7145,0.71383,0.71416,137600000.0
2006-08-14 04:05:00,0.71435,0.71474,0.71366,0.71415,104000000.0
2006-08-14 04:10:00,0.71455,0.71455,0.71387,0.71409,88000000.0
2006-08-14 04:15:00,0.71422,0.71433,0.71362,0.71382,110200000.0
2006-08-14 04:20:00,0.71416,0.71428,0.71214,0.71387,97600000.0
2006-08-14 04:25:00,0.71397,0.71433,0.71393,0.71403,14400000.0
2006-08-14 04:30:00,0.71385,0.71439,0.71384,0.71412,58000000.0
2006-08-14 04:35:00,0.71412,0.71457,0.7136,0.71394,164800000.0
2006-08-14 04:40:00,0.71389,0.7144,0.71365,0.71384,181800000.0
2006-08-14 04:45:00,0.71382,0.71407,0.71361,0.71372,22400000.0
2006-08-14 04:50:00,0.71377,0.7142,0.71355,0.71414,84800000.0
2006-08-14 04:55:00,0.7142,0.71427,0.71354,0.714,148800000.0
2006-08-14 05:00:00,0.71396,0.71442,0.71214,0.71422,133200000.0
2006-08-14 05:05:00,0.71361,0.71448,0.71355,0.71448,110200000.0
2006-08-14 05:10:00,0.71424,0.71449,0.71375,0.71441,85200000.0
2006-08-14 05:15:00,0.71388,0.71447,0.71388,0.7142,58000000.0
2006-08-14 05:20:00,0.71435,0.71435,0.71368,0.71424,101800000.0
2006-08-14 05:25:00,0.71433,0.71436,0.71383,0.71404,33600000.0
2006-08-14 05:30:00,0.71395,0.7144,0.71353,0.71387,57600000.0
2006-08-14 05:35:00,0.71413,0.71413,0.71369,0.71391,28800000.0
2006-08-14 05:40:00,0.71396,0.7146,0.71139,0.71425,67200000.0
2006-08-14 05:45:00,0.71411,0.71437,0.71382,0.71425,119400000.0
2006-08-14 05:50:00,0.71397,0.71426,0.71371,0.7141,33600000.0
2006-08-14 05:55:00,0.71387,0.71412,0.71353,0.71383,108800000.0
2006-08-14 06:00:00,0.71412,0.71454,0.71355,0.71397,133800000.0
2006-08-14 06:05:00,0.71308,0.71471,0.71308,0.71445,72400000.0
2006-08-14 06:10:00,0.71436,0.71482,0.71402,0.71447,101200000.0
2006-08-14 06:20:00,0.71427,0.71462,0.71412,0.71452,65600000.0
2006-08-14 06:25:00,0.71413,0.71459,0.71395,0.71395,38400000.0
2006-08-14 06:30:00,0.71428,0.71451,0.71373,0.71423,123600000.0
2006-08-14 06:35:00,0.7145,0.71451,0.71335,0.71413,200400000.0
2006-08-14 06:40:00,0.71369,0.71412,0.7134,0.71389,140200000.0
2006-08-14 06:45:00,0.71405,0.71426,0.71333,0.71372,156800000.0
2006-08-14 06:50:00,0.71359,0.71401,0.71351,0.71395,72400000.0
2006-08-14 06:55:00,0.7137,0.714,0.71299,0.71311,154600000.0
2006-08-14 07:00:00,0.7132,0.71381,0.71285,0.71368,100800000.0
2006-08-14 07:05:00,0.71322,0.71382,0.71298,0.71299,171200000.0
2006-08-14 07:10:00,0.71332,0.71356,0.71314,0.71351,38400000.0
2006-08-14 07:15:00,0.71327,0.71402,0.71325,0.71367,75200000.0
2006-08-14 07:20:00,0.71352,0.71411,0.71263,0.71365,65600000.0
2006-08-14 07:25:00,0.71372,0.71444,0.71347,0.71396,179600000.0
2006-08-14 07:30:00,0.71378,0.71421,0.71372,0.7139,41600000.0
2006-08-14 07:35:00,0.71405,0.71408,0.71365,0.71386,35200000.0
2006-08-14 07:40:00,0.714,0.7142,0.71354,0.71406,106000000.0
2006-08-14 07:45:00,0.71376,0.7142,0.71311,0.71361,175400000.0
2006-08-14 07:50:00,0.71395,0.71396,0.71205,0.71336,225600000.0
2006-08-14 07:55:00,0.71339,0.71387,0.71314,0.7134,143400000.0
2006-08-14 08:00:00,0.71346,0.71393,0.71312,0.71312,129000000.0
2006-08-14 08:05:00,0.71344,0.71379,0.71323,0.71326,81000000.0
2006-08-14 08:10:00,0.71386,0.71386,0.71311,0.71334,136000000.0
2006-08-14 08:15:00,0.71334,0.7139,0.71327,0.71338,108800000.0
2006-08-14 08:20:00,0.71367,0.71409,0.71344,0.71409,120400000.0
2006-08-14 08:25:00,0.71399,0.71426,0.7136,0.71382,144000000.0
2006-08-14 08:30:00,0.71408,0.71426,0.71351,0.71371,163600000.0
2006-08-14 08:35:00,0.71344,0.71397,0.71313,0.71344,192000000.0
2006-08-14 08:40:00,0.71368,0.71422,0.71332,0.71357,192000000.0
2006-08-14 08:45:00,0.71395,0.71407,0.71343,0.71364,167200000.0
2006-08-14 08:50:00,0.71334,0.71389,0.71161,0.71336,181800000.0
2006-08-14 08:55:00,0.71348,0.71392,0.71115,0.71356,169800000.0
2006-08-14 09:00:00,0.71341,0.71389,0.71292,0.71305,193600000.0
2006-08-14 09:05:00,0.71286,0.71413,0.71267,0.71413,143400000.0
2006-08-14 09:10:00,0.71367,0.71431,0.71347,0.71403,153600000.0
2006-08-14 09:15:00,0.714,0.71416,0.71204,0.71391,175800000.0
2006-08-14 09:20:00,0.71394,0.71447,0.71376,0.71416,67200000.0
2006-08-14 09:25:00,0.71374,0.715,0.71374,0.71432,182200000.0
2006-08-14 09:30:00,0.71486,0.71536,0.71438,0.71507,202000000.0
2006-08-14 09:35:00,0.71472,0.7152,0.7143,0.71462,165000000.0
2006-08-14 09:40:00,0.71407,0.71531,0.71284,0.71488,188800000.0
2006-08-14 09:45:00,0.71481,0.71509,0.71406,0.7146,196800000.0
2006-08-14 09:50:00,0.71408,0.71457,0.71396,0.71414,105600000.0
2006-08-14 09:55:00,0.71413,0.71442,0.71361,0.71427,163600000.0
2006-08-14 10:00:00,0.71387,0.71466,0.71387,0.71417,211200000.0
2006-08-14 10:05:00,0.71464,0.71477,0.71373,0.71373,187600000.0
2006-08-14 10:10:00,0.71432,0.71457,0.71379,0.71453,205800000.0
2006-08-14 10:15:00,0.71455,0.71469,0.71403,0.71403,158800000.0
2006-08-14 10:20:00,0.7145,0.71487,0.71242,0.71444,200400000.0
2006-08-14 10:25:00,0.71454,0.71485,0.71412,0.71457,102400000.0
2006-08-14 10:30:00,0.71452,0.71482,0.71322,0.7146,177000000.0
2006-08-14 10:35:00,0.71451,0.71476,0.71378,0.71451,191400000.0
2006-08-14 10:40:00,0.71433,0.71468,0.71394,0.71446,113600000.0
2006-08-14 10:45:00,0.71406,0.71452,0.71404,0.71447,72000000.0
2006-08-14 10:50:00,0.714,0.71519,0.714,0.71511,163200000.0
2006-08-14 10:55:00,0.71511,0.71613,0.71472,0.71568,201600000.0
2006-08-14 11:00:00,0.71619,0.71654,0.7149,0.71589,195600000.0
2006-08-14 11:05:00,0.71631,0.71646,0.71394,0.71534,192800000.0
2006-08-14 11:10:00,0.71542,0.71588,0.715,0.71573,206800000.0
2006-08-14 11:15:00,0.71554,0.71584,0.71465,0.71487,168000000.0
2006-08-14 11:20:00,0.71498,0.71562,0.71479,0.71512,158800000.0
2006-08-14 11:25:00,0.71543,0.71571,0.71474,0.71476,178000000.0
2006-08-14 11:30:00,0.71478,0.71533,0.71421,0.71499,192400000.0
2006-08-14 11:35:00,0.71473,0.71501,0.7143,0.71473,152400000.0
2006-08-14 11:40:00,0.71455,0.71482,0.71274,0.71326,125800000.0
2006-08-14 11:45:00,0.71358,0.7141,0.71292,0.71353,196200000.0
2006-08-14 11:50:00,0.71382,0.71424,0.71296,0.71396,125200000.0
2006-08-14 11:55:00,0.71405,0.71405,0.71329,0.71391,105600000.0
2006-08-14 12:00:00,0.71382,0.71413,0.71168,0.71365,100800000.0
2006-08-14 12:05:00,0.71361,0.71393,0.71331,0.71393,125200000.0
2006-08-14 12:10:00,0.71348,0.71399,0.71342,0.71365,134400000.0
2006-08-14 12:15:00,0.71386,0.71399,0.71281,0.71295,220200000.0
2006-08-14 12:20:00,0.71275,0.7133,0.71102,0.71325,204800000.0
2006-08-14 12:25:00,0.71302,0.71329,0.71058,0.71214,182400000.0
2006-08-14 12:30:00,0.71201,0.71229,0.71146,0.7119,187200000.0
2006-08-14 12:35:00,0.71174,0.7128,0.71174,0.71219,186600000.0
2006-08-14 12:40:00,0.71214,0.71301,0.71214,0.71259,216400000.0
2006-08-14 12:45:00,0.71247,0.7128,0.71221,0.71262,144400000.0
2006-08-14 12:50:00,0.71227,0.7126,0.71109,0.7114,211600000.0
2006-08-14 12:55:00,0.71167,0.71204,0.71125,0.71183,168800000.0
2006-08-14 13:00:00,0.71174,0.71202,0.71094,0.71184,182400000.0
2006-08-14 13:05:00,0.7119,0.71235,0.71147,0.71235,158800000.0
2006-08-14 13:10:00,0.71225,0.71225,0.71142,0.71211,85600000.0
2006-08-14 13:15:00,0.71199,0.71221,0.71146,0.71191,216000000.0
2006-08-14 13:20:00,0.71193,0.71223,0.71152,0.71181,187200000.0
2006-08-14 13:25:00,0.71153,0.71189,0.71112,0.71112,157800000.0
2006-08-14 13:30:00,0.71109,0.71177,0.71102,0.71175,149200000.0
2006-08-14 13:35:00,0.71162,0.71193,0.71133,0.71154,120000000.0
2006-08-14 13:40:00,0.71154,0.71178,0.71115,0.71115,153600000.0
2006-08-14 13:45:00,0.71154,0.71154,0.71042,0.7113,395000000.0
2006-08-14 13:50:00,0.71101,0.71138,0.70903,0.71104,196800000.0
2006-08-14 13:55:00,0.71105,0.71122,0.71055,0.71087,168000000.0
2006-08-14 14:00:00,0.71062,0.71172,0.71062,0.71137,257000000.0
2006-08-14 14:05:00,0.71108,0.71133,0.7105,0.71066,192400000.0
2006-08-14 14:10:00,0.71091,0.71133,0.71075,0.71098,163600000.0
2006-08-14 14:15:00,0.71117,0.71146,0.71066,0.71128,264600000.0
2006-08-14 14:20:00,0.71107,0.71115,0.7104,0.71068,196800000.0
2006-08-14 14:25:00,0.71044,0.71109,0.71021,0.71064,619400000.0
2006-08-14 14:30:00,0.71053,0.71085,0.70998,0.71066,265400000.0
2006-08-14 14:35:00,0.71041,0.71071,0.71001,0.71051,334800000.0
2006-08-14 14:40:00,0.71028,0.7103,0.70965,0.7103,485600000.0
2006-08-14 14:45:00,0.70979,0.71027,0.7091,0.70953,244200000.0
2006-08-14 14:50:00,0.7096,0.7103,0.70941,0.71002,360400000.0
2006-08-14 14:55:00,0.70987,0.71027,0.70957,0.70994,264000000.0
2006-08-14 15:00:00,0.70969,0.7102,0.70927,0.70962,239400000.0
2006-08-14 15:05:00,0.70943,0.70984,0.70879,0.70954,241600000.0
2006-08-14 15:10:00,0.70922,0.71015,0.70921,0.70942,451000000.0
2006-08-14 15:15:00,0.70979,0.70985,0.70744,0.70914,225000000.0
2006-08-14 15:20:00,0.70932,0.70932,0.7082,0.70844,338000000.0
2006-08-14 15:25:00,0.7089,0.70907,0.70695,0.70891,411600000.0
2006-08-14 15:30:00,0.70819,0.70966,0.70585,0.70881,406400000.0
2006-08-14 15:35:00,0.7086,0.70938,0.70823,0.70938,433200000.0
2006-08-14 15:40:00,0.7094,0.7094,0.70793,0.70823,287800000.0
2006-08-14 15:45:00,0.70865,0.70876,0.70815,0.70862,356600000.0
2006-08-14 15:50:00,0.70844,0.70872,0.70771,0.70835,354400000.0
2006-08-14 15:55:00,0.70842,0.70853,0.7078,0.70807,273600000.0
2006-08-14 16:00:00,0.70841,0.70882,0.70805,0.70842,494800000.0
2006-08-14 16:05:00,0.70817,0.70891,0.70796,0.70867,566200000.0
2006-08-14 16:10:00,0.70858,0.70883,0.7074,0.70833,425400000.0
2006-08-14 16:15:00,0.70816,0.70845,0.70767,0.70796,365200000.0
2006-08-14 16:20:00,0.70807,0.70843,0.70768,0.70814,427200000.0
2006-08-14 16:25:00,0.70788,0.70815,0.70728,0.70806,288000000.0
2006-08-14 16:30:00,0.70785,0.70848,0.70764,0.70787,744600000.0
2006-08-14 16:35:00,0.70819,0.70843,0.70754,0.70766,547000000.0
2006-08-14 16:40:00,0.70803,0.70811,0.70717,0.70811,407800000.0
2006-08-14 16:45:00,0.7079,0.7088,0.70772,0.70875,628000000.0
2006-08-14 16:50:00,0.70875,0.7094,0.70812,0.70933,596000000.0
2006-08-14 16:55:00,0.70927,0.70992,0.70875,0.70992,615400000.0
2006-08-14 17:00:00,0.70969,0.70996,0.7091,0.70934,701600000.0
2006-08-14 17:05:00,0.70938,0.71,0.7092,0.70968,487400000.0
2006-08-14 17:10:00,0.71005,0.71103,0.70978,0.71101,541000000.0
2006-08-14 17:15:00,0.71061,0.71129,0.71037,0.71104,505000000.0
2006-08-14 17:20:00,0.71103,0.71155,0.71085,0.71123,288000000.0
2006-08-14 17:25:00,0.71154,0.71164,0.71051,0.7108,372200000.0
2006-08-14 17:30:00,0.71132,0.71138,0.71019,0.71028,451000000.0
2006-08-14 17:35:00,0.70987,0.71067,0.70987,0.71038,647000000.0
2006-08-14 17:40:00,0.71077,0.71104,0.70993,0.71067,369000000.0
2006-08-14 17:45:00,0.71063,0.71067,0.70974,0.71024,637200000.0
2006-08-14 17:50:00,0.71024,0.71037,0.70883,0.7102,472800000.0
2006-08-14 17:55:00,0.70984,0.71006,0.70914,0.70914,857600000.0
2006-08-14 18:00:00,0.70886,0.70932,0.7086,0.70904,591600000.0
2006-08-14 18:05:00,0.70876,0.70901,0.70821,0.70892,664800000.0
2006-08-14 18:10:00,0.70898,0.70935,0.70849,0.70909,316800000.0
2006-08-14 18:15:00,0.70951,0.71016,0.70912,0.70992,346000000.0
2006-08-14 18:20:00,0.70994,0.7105,0.70932,0.7097,470600000.0
2006-08-14 18:25:00,0.70941,0.71011,0.70894,0.70964,168400000.0
2006-08-14 18:30:00,0.71017,0.71063,0.70811,0.71022,248400000.0
2006-08-14 18:35:00,0.71,0.71032,0.70875,0.70995,296400000.0
2006-08-14 18:40:00,0.70987,0.71026,0.70961,0.7099,134800000.0
2006-08-14 18:45:00,0.71019,0.7104,0.70912,0.7104,153600000.0
2006-08-14 18:50:00,0.70996,0.71041,0.70994,0.71037,76800000.0
2006-08-14 18:55:00,0.71025,0.71059,0.70997,0.71014,100800000.0
2006-08-14 19:00:00,0.71019,0.71062,0.71007,0.71007,124800000.0
2006-08-14 19:05:00,0.70992,0.71027,0.70968,0.70997,224800000.0
2006-08-14 19:10:00,0.70987,0.71031,0.7096,0.7098,196800000.0
2006-08-14 19:15:00,0.70955,0.71004,0.7094,0.70986,142400000.0
2006-08-14 19:20:00,0.70977,0.70996,0.70912,0.70912,138600000.0
2006-08-14 19:25:00,0.70917,0.70988,0.70905,0.70909,192000000.0
2006-08-14 19:30:00,0.7094,0.70972,0.70895,0.70919,149800000.0
2006-08-14 19:35:00,0.70937,0.70944,0.70882,0.70911,141600000.0
2006-08-14 19:40:00,0.70923,0.70965,0.70888,0.70931,192000000.0
2006-08-14 19:45:00,0.70916,0.70971,0.70882,0.70903,201800000.0
2006-08-14 19:50:00,0.70918,0.70972,0.70901,0.70946,178000000.0
2006-08-14 19:55:00,0.70918,0.70952,0.70752,0.70798,177000000.0
2006-08-14 20:00:00,0.70811,0.70854,0.70524,0.70829,134600000.0
2006-08-14 20:05:00,0.70807,0.70864,0.70791,0.70818,161000000.0
2006-08-14 20:10:00,0.70807,0.70858,0.70724,0.70799,187600000.0
2006-08-14 20:15:00,0.7083,0.70856,0.70786,0.70856,150800000.0
2006-08-14 20:20:00,0.70857,0.70857,0.70789,0.70847,115400000.0
2006-08-14 20:25:00,0.70821,0.70885,0.70805,0.70861,173800000.0
2006-08-14 20:30:00,0.70861,0.70901,0.70833,0.70863,150400000.0
2006-08-14 20:35:00,0.70849,0.70903,0.70827,0.70836,192400000.0
2006-08-14 20:40:00,0.70873,0.70936,0.70849,0.7091,186600000.0
2006-08-14 20:45:00,0.7091,0.70947,0.70844,0.70879,148800000.0
2006-08-14 20:50:00,0.70874,0.70897,0.70822,0.70882,145600000.0
2006-08-14 20:55:00,0.70861,0.70885,0.70808,0.70818,181800000.0
2006-08-14 21:00:00,0.70838,0.70867,0.70809,0.70845,60200000.0
2006-08-14 21:05:00,0.70832,0.70874,0.70825,0.70874,67600000.0
2006-08-14 21:10:00,0.70853,0.70878,0.70819,0.7087,82000000.0
2006-08-14 21:15:00,0.70819,0.70867,0.70816,0.70835,99200000.0
2006-08-14 21:20:00,0.70822,0.70879,0.70796,0.7085,81600000.0
2006-08-14 21:25:00,0.7085,0.7088,0.70834,0.70878,32000000.0
2006-08-14 21:30:00,0.70879,0.70897,0.70841,0.70895,130000000.0
2006-08-14 21:35:00,0.70857,0.70903,0.70843,0.70864,77200000.0
2006-08-14 21:40:00,0.70861,0.70885,0.70813,0.70813,67200000.0
2006-08-14 21:45:00,0.70843,0.70878,0.70824,0.70835,48400000.0
2006-08-14 21:50:00,0.70873,0.70873,0.70797,0.70813,57600000.0
2006-08-14 21:55:00,0.70813,0.70847,0.70779,0.70804,105000000.0
2006-08-14 22:00:00,0.70781,0.70829,0.70761,0.70815,54400000.0
2006-08-14 22:05:00,0.70788,0.70814,0.7077,0.70787,34000000.0
2006-08-14 22:15:00,0.70787,0.70827,0.70514,0.70782,110400000.0
2006-08-14 22:20:00,0.708,0.70846,0.70782,0.70845,152000000.0
2006-08-14 22:25:00,0.70834,0.70879,0.70814,0.70874,108800000.0
2006-08-14 22:30:00,0.70833,0.70891,0.70815,0.70863,145600000.0
2006-08-14 22:35:00,0.70858,0.70902,0.70845,0.70875,121600000.0
2006-08-14 22:40:00,0.70884,0.7091,0.70826,0.70826,174400000.0
2006-08-14 22:45:00,0.70856,0.70885,0.70827,0.70827,101200000.0
2006-08-14 22:50:00,0.7087,0.70882,0.70814,0.7087,176000000.0
2006-08-14 22:55:00,0.7081,0.70873,0.7081,0.70844,123200000.0
2006-08-14 23:20:00,0.70858,0.70864,0.70781,0.70796,120000000.0
2006-08-14 23:25:00,0.70809,0.70838,0.70743,0.70802,134400000.0
2006-08-14 23:30:00,0.70789,0.70831,0.70778,0.70817,37800000.0
2006-08-14 23:35:00,0.70781,0.70858,0.70765,0.70829,52800000.0
2006-08-14 23:40:00,0.70827,0.70876,0.70724,0.70846,181800000.0
2006-08-14 23:45:00,0.70855,0.70878,0.70831,0.70873,32000000.0
2006-08-14 23:50:00,0.70843,0.70871,0.70811,0.70832,24000000.0
2006-08-14 23:55:00,0.70864,0.70865,0.70818,0.70836,33000000.0
2006-08-15 00:00:00,0.70831,0.70873,0.70816,0.70844,75600000.0
2006-08-15 00:05:00,0.70853,0.70875,0.70828,0.70869,33600000.0
2006-08-15 00:10:00,0.70847,0.70919,0.70842,0.70912,163600000.0
2006-08-15 00:15:00,0.70911,0.70911,0.70846,0.70892,92200000.0
2006-08-15 00:20:00,0.7087,0.70898,0.70844,0.7085,80000000.0
2006-08-15 00:25:00,0.70866,0.70896,0.7084,0.70865,48000000.0
2006-08-15 00:30:00,0.70844,0.70888,0.70825,0.70825,57600000.0
2006-08-15 00:35:00,0.70842,0.7088,0.70817,0.70835,124600000.0
2006-08-15 00:40:00,0.70884,0.70896,0.7081,0.70838,67200000.0
2006-08-15 00:45:00,0.70877,0.71035,0.70841,0.71028,169800000.0
2006-08-15 00:50:00,0.71021,0.71031,0.70965,0.70997,120000000.0
2006-08-15 00:55:00,0.71019,0.71039,0.70949,0.7103,168400000.0
2006-08-15 01:00:00,0.71016,0.71043,0.70968,0.71001,100800000.0
2006-08-15 01:05:00,0.70998,0.71033,0.70838,0.71,128400000.0
2006-08-15 01:10:00,0.70998,0.71041,0.70972,0.71002,137000000.0
2006-08-15 01:15:00,0.71008,0.71035,0.70963,0.70988,151400000.0
2006-08-15 01:20:00,0.71002,0.71044,0.70722,0.71017,100800000.0
2006-08-15 01:25:00,0.70981,0.71042,0.70967,0.71018,129600000.0
2006-08-15 01:30:00,0.70987,0.71068,0.70872,0.71021,101600000.0
2006-08-15 01:35:00,0.70984,0.71038,0.70984,0.71033,64000000.0
2006-08-15 01:40:00,0.71017,0.71052,0.70999,0.71029,137600000.0
2006-08-15 01:45:00,0.71029,0.71051,0.70984,0.70994,94400000.0
2006-08-15 01:50:00,0.71035,0.71035,0.70963,0.70988,100800000.0
2006-08-15 01:55:00,0.71009,0.71062,0.70986,0.71007,139200000.0
2006-08-15 02:00:00,0.71015,0.71069,0.7101,0.71034,124800000.0
2006-08-15 02:05:00,0.71016,0.71064,0.71012,0.71039,67200000.0
2006-08-15 02:10:00,0.71045,0.71099,0.7102,0.71096,122000000.0
2006-08-15 02:15:00,0.71065,0.71109,0.71035,0.71074,132800000.0
2006-08-15 02:20:00,0.71033,0.71071,0.71009,0.71034,176400000.0
2006-08-15 02:25:00,0.71041,0.71096,0.70918,0.71094,102400000.0
2006-08-15 02:30:00,0.71051,0.71099,0.7102,0.71062,152400000.0
2006-08-15 02:35:00,0.71045,0.71055,0.7099,0.71001,176800000.0
2006-08-15 02:40:00,0.71044,0.71044,0.70979,0.7101,59200000.0
2006-08-15 02:45:00,0.7101,0.71053,0.70967,0.71043,129600000.0
2006-08-15 02:50:00,0.71006,0.71044,0.70987,0.71029,96000000.0
2006-08-15 02:55:00,0.70997,0.71028,0.70971,0.71025,67200000.0
2006-08-15 03:00:00,0.7102,0.71028,0.70966,0.70977,156800000.0
2006-08-15 03:05:00,0.71,0.71037,0.70981,0.71008,72000000.0
2006-08-15 03:10:00,0.71029,0.71043,0.70974,0.71011,119400000.0
2006-08-15 03:15:00,0.70984,0.71075,0.70778,0.70998,102400000.0
2006-08-15 03:20:00,0.71002,0.71042,0.70986,0.71011,124200000.0
2006-08-15 03:25:00,0.71027,0.71036,0.70959,0.70987,147600000.0
2006-08-15 03:30:00,0.70997,0.71038,0.70801,0.70996,156000000.0
2006-08-15 03:35:00,0.70979,0.70979,0.70825,0.70864,172200000.0
2006-08-15 03:40:00,0.709,0.71023,0.70873,0.71021,156800000.0
2006-08-15 03:45:00,0.7098,0.71039,0.70958,0.71038,158400000.0
2006-08-15 03:50:00,0.71006,0.71077,0.70849,0.7103,189000000.0
2006-08-15 03:55:00,0.7104,0.71077,0.70938,0.70978,254800000.0
2006-08-15 04:00:00,0.7101,0.71019,0.70942,0.71003,108800000.0
2006-08-15 04:05:00,0.70988,0.71016,0.70935,0.70974,161600000.0
2006-08-15 04:10:00,0.70983,0.71005,0.70878,0.71002,116200000.0
2006-08-15 04:15:00,0.70971,0.70997,0.70869,0.70885,186000000.0
2006-08-15 04:20:00,0.709,0.70943,0.70879,0.70908,83200000.0
2006-08-15 04:25:00,0.70878,0.70928,0.70864,0.70864,154000000.0
2006-08-15 04:30:00,0.70882,0.7096,0.7087,0.70918,167800000.0
2006-08-15 04:35:00,0.70966,0.70966,0.70891,0.70918,180000000.0
2006-08-15 04:40:00,0.70953,0.70988,0.70913,0.70988,148800000.0
2006-08-15 04:45:00,0.70985,0.71038,0.70934,0.71013,188800000.0
2006-08-15 04:50:00,0.71001,0.71052,0.70985,0.71044,126800000.0
2006-08-15 04:55:00,0.71046,0.71053,0.70985,0.71042,102400000.0
2006-08-15 05:00:00,0.70999,0.71049,0.70834,0.71038,76800000.0
2006-08-15 05:05:00,0.71023,0.71047,0.70998,0.70999,86400000.0
2006-08-15 05:10:00,0.71021,0.71065,0.70993,0.71017,120000000.0
2006-08-15 05:15:00,0.71063,0.7107,0.70995,0.71046,99800000.0
2006-08-15 05:20:00,0.71025,0.71054,0.7098,0.71033,89000000.0
2006-08-15 05:25:00,0.71044,0.71059,0.70977,0.71005,160000000.0
2006-08-15 05:30:00,0.70952,0.71018,0.70929,0.70994,174800000.0
2006-08-15 05:35:00,0.70982,0.71023,0.7098,0.71017,38400000.0
2006-08-15 05:40:00,0.70905,0.7103,0.7077,0.70993,104000000.0
2006-08-15 05:45:00,0.71019,0.71048,0.70979,0.71001,194000000.0
2006-08-15 05:50:00,0.71007,0.71037,0.70961,0.70961,69200000.0
2006-08-15 05:55:00,0.70965,0.70995,0.70936,0.70936,118400000.0
2006-08-15 06:00:00,0.70993,0.70998,0.7094,0.7096,135400000.0
2006-08-15 06:05:00,0.70969,0.71023,0.70947,0.70992,106000000.0
2006-08-15 06:10:00,0.71005,0.7103,0.70967,0.70993,104000000.0
2006-08-15 06:15:00,0.71018,0.71078,0.70994,0.71045,144000000.0
2006-08-15 06:20:00,0.71012,0.71065,0.71007,0.71019,60800000.0
2006-08-15 06:25:00,0.71034,0.71038,0.70956,0.71017,153400000.0
2006-08-15 06:30:00,0.71024,0.71035,0.70957,0.71035,67600000.0
2006-08-15 06:35:00,0.71018,0.71065,0.71007,0.71063,129000000.0
2006-08-15 06:40:00,0.71064,0.71064,0.70977,0.71012,77600000.0
2006-08-15 06:50:00,0.7102,0.71115,0.70994,0.71115,188200000.0
2006-08-15 06:55:00,0.71062,0.71124,0.70991,0.71017,163200000.0
2006-08-15 07:00:00,0.71037,0.71079,0.71017,0.71066,133800000.0
2006-08-15 07:05:00,0.71065,0.71067,0.71001,0.71005,117800000.0
2006-08-15 07:10:00,0.70997,0.71021,0.70872,0.70935,174800000.0
2006-08-15 07:15:00,0.70914,0.70987,0.70896,0.70978,145600000.0
2006-08-15 07:20:00,0.70941,0.70974,0.70917,0.70941,155600000.0
2006-08-15 07:25:00,0.70927,0.70995,0.70907,0.70989,147200000.0
2006-08-15 07:30:00,0.70956,0.7102,0.70954,0.70967,98600000.0
2006-08-15 07:35:00,0.70976,0.70999,0.70925,0.70987,170400000.0
2006-08-15 07:40:00,0.70975,0.70979,0.70894,0.70948,154600000.0
2006-08-15 07:45:00,0.70925,0.70988,0.70914,0.7093,136000000.0
2006-08-15 07:50:00,0.70964,0.7099,0.70798,0.70936,225600000.0
2006-08-15 07:55:00,0.70927,0.70981,0.70894,0.7096,148800000.0
2006-08-15 08:00:00,0.70967,0.71031,0.70943,0.70982,163200000.0
2006-08-15 08:05:00,0.70963,0.70997,0.70909,0.7091,159400000.0
2006-08-15 08:10:00,0.7094,0.70973,0.70913,0.70926,187200000.0
2006-08-15 08:15:00,0.70931,0.70964,0.70853,0.70908,182400000.0
2006-08-15 08:20:00,0.70907,0.7094,0.70856,0.70899,171600000.0
2006-08-15 08:25:00,0.70849,0.70909,0.70813,0.70863,179200000.0
2006-08-15 08:30:00,0.70873,0.70974,0.70853,0.70915,207600000.0
2006-08-15 08:35:00,0.70906,0.70948,0.70878,0.709,191400000.0
2006-08-15 08:40:00,0.70931,0.70931,0.70859,0.70891,132800000.0
2006-08-15 08:45:00,0.70903,0.70943,0.70882,0.70924,105000000.0
2006-08-15 08:50:00,0.70908,0.70999,0.70754,0.70959,168400000.0
2006-08-15 08:55:00,0.7098,0.71058,0.70834,0.71015,149200000.0
2006-08-15 09:00:00,0.71053,0.7107,0.70979,0.71024,199400000.0
2006-08-15 09:05:00,0.7107,0.71104,0.71025,0.71045,136000000.0
2006-08-15 09:10:00,0.71054,0.71118,0.71008,0.71083,187600000.0
2006-08-15 09:15:00,0.71029,0.71245,0.70874,0.71205,184400000.0
2006-08-15 09:20:00,0.71205,0.71282,0.71142,0.71237,173200000.0
2006-08-15 09:25:00,0.7124,0.71278,0.71174,0.71186,181800000.0
2006-08-15 09:30:00,0.71192,0.71238,0.71158,0.71182,202000000.0
2006-08-15 09:35:00,0.71189,0.71298,0.71137,0.71298,162600000.0
2006-08-15 09:40:00,0.71216,0.71306,0.7104,0.7122,204800000.0
2006-08-15 09:45:00,0.71241,0.71256,0.71159,0.71182,199400000.0
2006-08-15 09:50:00,0.71153,0.71207,0.711,0.71137,178000000.0
2006-08-15 09:55:00,0.71092,0.71143,0.71041,0.71143,156800000.0
2006-08-15 10:00:00,0.71102,0.71169,0.711,0.71152,163200000.0
2006-08-15 10:05:00,0.71158,0.71159,0.71052,0.71091,161800000.0
2006-08-15 10:10:00,0.71115,0.71146,0.71069,0.7107,124800000.0
2006-08-15 10:15:00,0.71097,0.71148,0.71059,0.71098,139200000.0
2006-08-15 10:20:00,0.71113,0.71166,0.70965,0.71132,129600000.0
2006-08-15 10:25:00,0.71135,0.71161,0.71073,0.71115,124800000.0
2006-08-15 10:30:00,0.71121,0.71156,0.71014,0.71156,211600000.0
2006-08-15 10:35:00,0.71113,0.71184,0.71113,0.71132,154000000.0
2006-08-15 10:40:00,0.71161,0.71179,0.71084,0.71103,203200000.0
2006-08-15 10:45:00,0.71132,0.71145,0.71053,0.71105,168400000.0
2006-08-15 10:50:00,0.71085,0.71187,0.71073,0.71142,201600000.0
2006-08-15 10:55:00,0.71134,0.71225,0.71131,0.71136,201600000.0
2006-08-15 11:00:00,0.71156,0.71223,0.71129,0.71196,163600000.0
2006-08-15 11:05:00,0.71166,0.71223,0.70931,0.71178,192000000.0
2006-08-15 11:10:00,0.71169,0.71243,0.71156,0.71156,206400000.0
2006-08-15 11:15:00,0.71169,0.712,0.71122,0.71169,165200000.0
2006-08-15 11:20:00,0.71196,0.7124,0.71124,0.71162,196800000.0
2006-08-15 11:25:00,0.71158,0.71172,0.71081,0.71142,168000000.0
2006-08-15 11:30:00,0.71176,0.71217,0.71137,0.71167,165200000.0
2006-08-15 11:35:00,0.71176,0.71195,0.71117,0.71181,191200000.0
2006-08-15 11:40:00,0.7114,0.71229,0.71099,0.71185,153600000.0
2006-08-15 11:45:00,0.71218,0.71225,0.71127,0.71197,124800000.0
2006-08-15 11:50:00,0.71165,0.71219,0.7102,0.71169,81600000.0
2006-08-15 11:55:00,0.71219,0.71237,0.71179,0.71237,67200000.0
2006-08-15 12:00:00,0.71238,0.71292,0.71,0.71222,100800000.0
2006-08-15 12:05:00,0.71198,0.71272,0.71198,0.71228,196800000.0
2006-08-15 12:10:00,0.71212,0.71262,0.71185,0.71228,172800000.0
2006-08-15 12:15:00,0.71228,0.71282,0.71175,0.71251,220800000.0
2006-08-15 12:20:00,0.71282,0.71294,0.70981,0.71248,200000000.0
2006-08-15 12:25:00,0.71241,0.71325,0.71101,0.7129,148200000.0
2006-08-15 12:30:00,0.71306,0.71344,0.71256,0.7126,115600000.0
2006-08-15 12:35:00,0.71306,0.71313,0.71243,0.71265,160000000.0
2006-08-15 12:40:00,0.71262,0.71359,0.71238,0.71337,216400000.0
2006-08-15 12:45:00,0.71347,0.71395,0.71302,0.71395,196000000.0
2006-08-15 12:50:00,0.71401,0.71435,0.71327,0.71387,211600000.0
2006-08-15 12:55:00,0.71393,0.71448,0.71373,0.71413,169600000.0
2006-08-15 13:00:00,0.71419,0.71473,0.71342,0.71417,149200000.0
2006-08-15 13:05:00,0.71409,0.71448,0.71365,0.71409,182400000.0
2006-08-15 13:10:00,0.71433,0.71436,0.71346,0.71393,120000000.0
2006-08-15 13:15:00,0.71347,0.71403,0.71274,0.71309,216400000.0
2006-08-15 13:20:00,0.71297,0.7135,0.71293,0.71321,187200000.0
2006-08-15 13:25:00,0.7134,0.71372,0.71303,0.71327,153000000.0
2006-08-15 13:30:00,0.71341,0.71369,0.71273,0.71327,192000000.0
2006-08-15 13:35:00,0.71294,0.71321,0.71264,0.71315,120400000.0
2006-08-15 13:40:00,0.71294,0.71339,0.71257,0.71301,206400000.0
2006-08-15 13:45:00,0.71307,0.71307,0.71197,0.71262,170600000.0
2006-08-15 13:50:00,0.71304,0.71337,0.71152,0.71258,196600000.0
2006-08-15 13:55:00,0.71285,0.71315,0.71254,0.71292,110400000.0
2006-08-15 14:00:00,0.71319,0.71359,0.71278,0.71359,68800000.0
2006-08-15 14:05:00,0.71355,0.71409,0.71313,0.71378,244600000.0
2006-08-15 14:10:00,0.71349,0.71385,0.71319,0.71346,288000000.0
2006-08-15 14:15:00,0.71351,0.714,0.71314,0.71371,264400000.0
2006-08-15 14:20:00,0.71385,0.71437,0.71354,0.71379,283600000.0
2006-08-15 14:25:00,0.71382,0.71383,0.7129,0.71301,468600000.0
2006-08-15 14:30:00,0.71288,0.71395,0.71256,0.71315,200400000.0
2006-08-15 14:35:00,0.71361,0.71408,0.71307,0.71345,376800000.0
2006-08-15 14:40:00,0.71419,0.71475,0.71387,0.71442,483600000.0
2006-08-15 14:45:00,0.71442,0.71506,0.71421,0.71464,297000000.0
2006-08-15 14:50:00,0.71464,0.71499,0.71424,0.71463,360000000.0
2006-08-15 14:55:00,0.71449,0.71489,0.71347,0.71385,262200000.0
2006-08-15 15:00:00,0.71389,0.71396,0.71261,0.71321,326400000.0
2006-08-15 15:05:00,0.7129,0.71328,0.71241,0.71292,244800000.0
2006-08-15 15:10:00,0.71323,0.71357,0.71279,0.71344,451000000.0
2006-08-15 15:15:00,0.71306,0.71356,0.71098,0.71321,224200000.0
2006-08-15 15:20:00,0.71346,0.71355,0.71293,0.71308,324200000.0
2006-08-15 15:25:00,0.71329,0.71329,0.7112,0.71294,412600000.0
2006-08-15 15:30:00,0.70974,0.71337,0.70974,0.71245,408000000.0
2006-08-15 15:35:00,0.71256,0.71284,0.71173,0.71238,432000000.0
2006-08-15 15:40:00,0.7121,0.7126,0.71171,0.71206,288800000.0
2006-08-15 15:45:00,0.71208,0.71255,0.71171,0.71192,364200000.0
2006-08-15 15:50:00,0.71181,0.71234,0.71148,0.712,355200000.0
2006-08-15 15:55:00,0.71231,0.71246,0.71184,0.71197,273800000.0
2006-08-15 16:00:00,0.71198,0.71244,0.71155,0.71204,495600000.0
2006-08-15 16:05:00,0.71185,0.71268,0.71157,0.71245,566800000.0
2006-08-15 16:10:00,0.71214,0.71258,0.71019,0.71154,427000000.0
2006-08-15 16:15:00,0.71147,0.71182,0.71116,0.71122,399200000.0
2006-08-15 16:20:00,0.71172,0.71193,0.7113,0.71165,422400000.0
2006-08-15 16:25:00,0.71169,0.7122,0.71142,0.71172,287800000.0
2006-08-15 16:30:00,0.71172,0.71198,0.71112,0.71115,741000000.0
2006-08-15 16:35:00,0.71147,0.7118,0.71101,0.71161,546000000.0
2006-08-15 16:40:00,0.71141,0.71189,0.71107,0.71122,407600000.0
2006-08-15 16:45:00,0.7114,0.71208,0.71112,0.71184,777000000.0
2006-08-15 16:50:00,0.71167,0.71231,0.71132,0.71206,594400000.0
2006-08-15 16:55:00,0.71211,0.71297,0.7117,0.7125,605600000.0
2006-08-15 17:00:00,0.71237,0.71279,0.71184,0.71216,711600000.0
2006-08-15 17:05:00,0.71233,0.71267,0.71186,0.71223,479800000.0
2006-08-15 17:10:00,0.71221,0.71256,0.71203,0.71203,321600000.0
2006-08-15 17:15:00,0.71224,0.71252,0.71151,0.71172,297000000.0
2006-08-15 17:20:00,0.71186,0.71226,0.71161,0.71176,288400000.0
2006-08-15 17:25:00,0.7114,0.71198,0.71064,0.71104,412600000.0
2006-08-15 17:30:00,0.71103,0.71131,0.71044,0.71074,442000000.0
2006-08-15 17:35:00,0.71081,0.71124,0.71063,0.71096,818400000.0
2006-08-15 17:40:00,0.711,0.71159,0.71087,0.71155,369000000.0
2006-08-15 17:45:00,0.71087,0.71151,0.71068,0.71086,653400000.0
2006-08-15 17:50:00,0.71074,0.71145,0.71074,0.71118,453200000.0
2006-08-15 17:55:00,0.71112,0.71161,0.71081,0.71097,858600000.0
2006-08-15 18:00:00,0.71126,0.71126,0.71052,0.71103,591000000.0
2006-08-15 18:05:00,0.71082,0.71141,0.71065,0.71134,984000000.0
2006-08-15 18:10:00,0.71107,0.71132,0.7108,0.71122,209000000.0
2006-08-15 18:15:00,0.7109,0.71134,0.71076,0.71132,321800000.0
2006-08-15 18:20:00,0.71102,0.71144,0.71041,0.71107,469800000.0
2006-08-15 18:25:00,0.71149,0.71218,0.71067,0.71161,321600000.0
2006-08-15 18:30:00,0.71164,0.71197,0.71119,0.71131,216000000.0
2006-08-15 18:35:00,0.71156,0.71215,0.71049,0.71179,248400000.0
2006-08-15 18:40:00,0.71196,0.71221,0.71173,0.71189,86800000.0
2006-08-15 18:45:00,0.71173,0.71232,0.71095,0.71198,71400000.0
2006-08-15 18:50:00,0.71195,0.71222,0.71139,0.71154,142400000.0
2006-08-15 18:55:00,0.71169,0.71225,0.71167,0.71181,134800000.0
2006-08-15 19:00:00,0.71217,0.71217,0.71138,0.71141,162600000.0
2006-08-15 19:05:00,0.71162,0.7119,0.71113,0.7116,508800000.0
2006-08-15 19:10:00,0.71142,0.71204,0.71133,0.71204,124800000.0
2006-08-15 19:15:00,0.71164,0.71212,0.71142,0.71181,147200000.0
2006-08-15 19:20:00,0.7119,0.71238,0.71159,0.71169,191200000.0
2006-08-15 19:25:00,0.71189,0.71236,0.71164,0.71179,99200000.0
2006-08-15 19:30:00,0.71169,0.71199,0.71141,0.71161,97600000.0
2006-08-15 19:35:00,0.71189,0.71228,0.71143,0.71205,106000000.0
2006-08-15 19:40:00,0.71209,0.71209,0.7114,0.71169,86800000.0
2006-08-15 19:45:00,0.71163,0.71196,0.71134,0.71179,163000000.0
2006-08-15 19:50:00,0.71147,0.71176,0.71129,0.71149,38400000.0
2006-08-15 19:55:00,0.7117,0.7117,0.71094,0.71129,134400000.0
2006-08-15 20:00:00,0.71136,0.71165,0.71118,0.7112,69800000.0
2006-08-15 20:05:00,0.7112,0.71171,0.71115,0.71125,97400000.0
2006-08-15 20:10:00,0.71184,0.71207,0.71144,0.71144,96000000.0
2006-08-15 20:15:00,0.71171,0.71192,0.71127,0.71191,150400000.0
2006-08-15 20:20:00,0.71145,0.71207,0.70942,0.71181,144000000.0
2006-08-15 20:25:00,0.71166,0.71209,0.71136,0.71169,114000000.0
2006-08-15 20:30:00,0.71159,0.71219,0.71124,0.71153,159400000.0
2006-08-15 20:35:00,0.71145,0.71225,0.71145,0.71191,186000000.0
2006-08-15 20:40:00,0.71205,0.71231,0.71155,0.71158,141200000.0
2006-08-15 20:45:00,0.71208,0.71213,0.71114,0.71143,187200000.0
2006-08-15 20:50:00,0.71188,0.71188,0.70948,0.71179,143400000.0
2006-08-15 20:55:00,0.71196,0.71232,0.7116,0.71196,185600000.0
2006-08-15 21:00:00,0.71184,0.71227,0.71168,0.71182,113600000.0
2006-08-15 21:05:00,0.71202,0.71227,0.71185,0.71225,33600000.0
2006-08-15 21:10:00,0.71203,0.7123,0.71184,0.71204,51200000.0
2006-08-15 21:15:00,0.7122,0.71225,0.71178,0.71201,52800000.0
2006-08-15 21:20:00,0.71226,0.71233,0.71179,0.71201,37800000.0
2006-08-15 21:25:00,0.71166,0.71226,0.71058,0.71198,94400000.0
2006-08-15 21:30:00,0.71208,0.7122,0.71174,0.71186,40000000.0
2006-08-15 21:35:00,0.71202,0.71225,0.71175,0.71197,60800000.0
2006-08-15 21:40:00,0.71177,0.7123,0.71164,0.71221,76800000.0
2006-08-15 21:45:00,0.71202,0.71237,0.71186,0.71229,27200000.0
2006-08-15 21:50:00,0.71203,0.71228,0.7117,0.71196,101800000.0
2006-08-15 21:55:00,0.71182,0.71237,0.71156,0.71192,92000000.0
2006-08-15 22:00:00,0.71222,0.71246,0.71139,0.71171,174400000.0
2006-08-15 22:05:00,0.7118,0.71206,0.71137,0.71137,96000000.0
2006-08-15 22:10:00,0.7116,0.71195,0.71128,0.71155,89600000.0
2006-08-15 22:15:00,0.71138,0.71188,0.70883,0.70883,76800000.0
2006-08-15 22:20:00,0.71144,0.71193,0.71114,0.71144,139200000.0
2006-08-15 22:25:00,0.7114,0.71166,0.71105,0.71134,117600000.0
2006-08-15 22:30:00,0.71112,0.71179,0.71112,0.71134,88000000.0
2006-08-15 22:35:00,0.71143,0.71188,0.71131,0.71146,115600000.0
2006-08-15 22:40:00,0.71176,0.71199,0.71123,0.71162,93800000.0
2006-08-15 22:45:00,0.71164,0.712,0.71131,0.71159,110400000.0
2006-08-15 22:50:00,0.71171,0.71173,0.71072,0.71072,147200000.0
2006-08-15 22:55:00,0.71096,0.71134,0.71064,0.71124,161600000.0
2006-08-15 23:20:00,0.71098,0.71149,0.71076,0.71112,120000000.0
2006-08-15 23:25:00,0.71105,0.71165,0.71078,0.71138,110800000.0
2006-08-15 23:30:00,0.71155,0.71155,0.71091,0.71113,38400000.0
2006-08-15 23:35:00,0.711,0.71145,0.71097,0.71145,28800000.0
2006-08-15 23:40:00,0.71151,0.71166,0.71088,0.71166,116000000.0
2006-08-15 23:45:00,0.71129,0.71183,0.71128,0.71149,129600000.0
2006-08-15 23:50:00,0.71126,0.71218,0.71111,0.71172,129600000.0
2006-08-15 23:55:00,0.71211,0.71212,0.71164,0.71182,33600000.0
2006-08-16 00:00:00,0.71164,0.71218,0.71123,0.71185,106000000.0
2006-08-16 00:05:00,0.71216,0.71225,0.71166,0.71166,105600000.0
2006-08-16 00:10:00,0.71181,0.71221,0.7116,0.71193,62400000.0
2006-08-16 00:15:00,0.71196,0.71228,0.71161,0.71167,124200000.0
2006-08-16 00:20:00,0.71208,0.7122,0.71164,0.7119,144400000.0
2006-08-16 00:25:00,0.7116,0.7121,0.7116,0.71209,38400000.0
2006-08-16 00:30:00,0.71167,0.71231,0.71161,0.71199,72000000.0
2006-08-16 00:35:00,0.71226,0.71226,0.71158,0.7118,134400000.0
2006-08-16 00:40:00,0.71202,0.71231,0.71131,0.71154,95400000.0
2006-08-16 00:45:00,0.71172,0.71241,0.71126,0.71197,108800000.0
2006-08-16 00:50:00,0.71196,0.71236,0.71188,0.71209,33600000.0
2006-08-16 00:55:00,0.71243,0.71243,0.71165,0.71202,105000000.0
2006-08-16 01:00:00,0.71203,0.71236,0.71158,0.71213,129000000.0
2006-08-16 01:05:00,0.7122,0.7125,0.71202,0.71218,52800000.0
2006-08-16 01:10:00,0.71254,0.71254,0.71213,0.7125,33600000.0
2006-08-16 01:15:00,0.71226,0.71252,0.71198,0.71238,91600000.0
2006-08-16 01:20:00,0.7121,0.71241,0.71174,0.71201,70800000.0
2006-08-16 01:25:00,0.71209,0.71246,0.71178,0.7123,91200000.0
2006-08-16 01:30:00,0.71229,0.71229,0.70964,0.71157,86400000.0
2006-08-16 01:35:00,0.71176,0.71229,0.71138,0.71167,134400000.0
2006-08-16 01:40:00,0.71173,0.7122,0.71129,0.71188,172200000.0
2006-08-16 01:45:00,0.71196,0.71201,0.71118,0.71156,64000000.0
2006-08-16 01:50:00,0.71145,0.71174,0.71124,0.71174,38400000.0
2006-08-16 01:55:00,0.71157,0.71212,0.71136,0.71175,101200000.0
2006-08-16 02:00:00,0.71215,0.71232,0.71182,0.71206,60200000.0
2006-08-16 02:05:00,0.71234,0.71256,0.71186,0.71205,124800000.0
2006-08-16 02:10:00,0.71241,0.7126,0.71205,0.71234,76800000.0
2006-08-16 02:15:00,0.71225,0.7137,0.71225,0.71325,168000000.0
2006-08-16 02:20:00,0.7134,0.71373,0.71302,0.7132,144400000.0
2006-08-16 02:25:00,0.71325,0.71363,0.71189,0.7135,117600000.0
2006-08-16 02:30:00,0.71359,0.71413,0.71301,0.7135,139000000.0
2006-08-16 02:35:00,0.7133,0.71358,0.71306,0.71334,33600000.0
2006-08-16 02:40:00,0.71331,0.7136,0.71111,0.71307,92800000.0
2006-08-16 02:45:00,0.7129,0.71343,0.7124,0.71299,72000000.0
2006-08-16 02:50:00,0.71311,0.71336,0.71264,0.71302,85800000.0
2006-08-16 02:55:00,0.7127,0.71314,0.71258,0.71307,138000000.0
2006-08-16 03:00:00,0.71268,0.713,0.71236,0.71254,186600000.0
2006-08-16 03:05:00,0.7128,0.71336,0.71267,0.71276,96400000.0
2006-08-16 03:10:00,0.71313,0.71313,0.71223,0.71264,142400000.0
2006-08-16 03:15:00,0.71249,0.71292,0.71074,0.71276,139600000.0
2006-08-16 03:20:00,0.71277,0.71304,0.71244,0.71256,95800000.0
2006-08-16 03:25:00,0.71252,0.71289,0.71232,0.71259,72400000.0
2006-08-16 03:30:00,0.71241,0.71287,0.71087,0.71273,115200000.0
2006-08-16 03:35:00,0.71224,0.71269,0.71186,0.71194,144400000.0
2006-08-16 03:40:00,0.71178,0.71231,0.71169,0.71206,133800000.0
2006-08-16 03:45:00,0.71186,0.71287,0.71186,0.71287,54400000.0
2006-08-16 03:50:00,0.71236,0.7129,0.71121,0.71236,180800000.0
2006-08-16 03:55:00,0.71263,0.71287,0.71214,0.71261,153600000.0
2006-08-16 04:05:00,0.71219,0.71264,0.71209,0.71237,24000000.0
2006-08-16 04:10:00,0.71237,0.71278,0.71214,0.71245,52800000.0
2006-08-16 04:15:00,0.71246,0.71275,0.7123,0.71273,38400000.0
2006-08-16 04:20:00,0.71236,0.71264,0.71031,0.71189,105600000.0
2006-08-16 04:25:00,0.71215,0.71241,0.71178,0.71222,139200000.0
2006-08-16 04:30:00,0.71227,0.71235,0.7116,0.71188,164800000.0
2006-08-16 04:35:00,0.71226,0.71253,0.71179,0.71225,76800000.0
2006-08-16 04:40:00,0.71263,0.71263,0.71187,0.71218,114000000.0
2006-08-16 04:45:00,0.71217,0.71246,0.71168,0.71234,128400000.0
2006-08-16 04:50:00,0.71212,0.7126,0.71186,0.71221,52000000.0
2006-08-16 04:55:00,0.71224,0.71302,0.71224,0.71267,110800000.0
2006-08-16 05:00:00,0.7122,0.71318,0.7107,0.71289,62400000.0
2006-08-16 05:20:00,0.71313,0.71316,0.71264,0.7127,57600000.0
2006-08-16 05:25:00,0.71271,0.7133,0.71264,0.71289,57600000.0
2006-08-16 05:30:00,0.71319,0.7132,0.7126,0.71305,72000000.0
2006-08-16 05:40:00,0.71278,0.71326,0.71272,0.71296,30400000.0
2006-08-16 05:45:00,0.7129,0.71318,0.7127,0.71311,34000000.0
2006-08-16 05:50:00,0.71292,0.71344,0.71273,0.71319,53200000.0
2006-08-16 05:55:00,0.71352,0.71352,0.71286,0.71312,167800000.0
2006-08-16 06:00:00,0.71317,0.71341,0.71299,0.71309,33600000.0
2006-08-16 06:05:00,0.71302,0.71333,0.71279,0.71308,35200000.0
2006-08-16 06:10:00,0.71342,0.71344,0.7128,0.71329,81600000.0
2006-08-16 06:15:00,0.71309,0.71343,0.71276,0.71322,144000000.0
2006-08-16 06:20:00,0.7132,0.7135,0.71271,0.71308,89600000.0
2006-08-16 06:25:00,0.71321,0.7135,0.71288,0.71289,33600000.0
2006-08-16 06:30:00,0.71303,0.71333,0.71281,0.71306,32000000.0
2006-08-16 06:40:00,0.71305,0.7134,0.71296,0.71298,28800000.0
2006-08-16 06:45:00,0.71325,0.71366,0.71308,0.71337,96400000.0
2006-08-16 06:50:00,0.71359,0.71364,0.71302,0.71341,66600000.0
2006-08-16 06:55:00,0.71342,0.71362,0.71297,0.71319,86400000.0
2006-08-16 07:05:00,0.71304,0.71359,0.71304,0.71345,72000000.0
2006-08-16 07:10:00,0.71348,0.71348,0.71277,0.71298,72000000.0
2006-08-16 07:20:00,0.71293,0.71316,0.71265,0.71306,62800000.0
2006-08-16 07:25:00,0.71247,0.71296,0.7124,0.71276,47400000.0
2006-08-16 07:30:00,0.71248,0.71298,0.71219,0.71272,165200000.0
2006-08-16 07:35:00,0.71302,0.71302,0.71221,0.71286,118400000.0
2006-08-16 07:40:00,0.7123,0.71294,0.7123,0.71294,38400000.0
2006-08-16 07:45:00,0.71284,0.71284,0.71214,0.7123,127400000.0
2006-08-16 07:50:00,0.71259,0.71295,0.71237,0.71279,125200000.0
2006-08-16 07:55:00,0.71281,0.71283,0.71222,0.7127,72000000.0
2006-08-16 08:05:00,0.71241,0.7128,0.71223,0.71228,96000000.0
2006-08-16 08:10:00,0.71253,0.71283,0.71225,0.71245,132200000.0
2006-08-16 08:15:00,0.71285,0.71297,0.71226,0.71297,134200000.0
2006-08-16 08:20:00,0.71296,0.71299,0.71233,0.71264,86400000.0
2006-08-16 08:25:00,0.71254,0.71307,0.71254,0.71277,72000000.0
2006-08-16 08:30:00,0.71314,0.71323,0.71257,0.71292,77600000.0
2006-08-16 08:35:00,0.71301,0.7135,0.71276,0.71289,192000000.0
2006-08-16 08:40:00,0.71325,0.71358,0.71246,0.71297,124800000.0
2006-08-16 08:45:00,0.71293,0.71314,0.7123,0.71286,168200000.0
2006-08-16 08:50:00,0.71267,0.713,0.71251,0.71278,99200000.0
2006-08-16 08:55:00,0.71278,0.713,0.71035,0.71244,107600000.0
2006-08-16 09:00:00,0.71225,0.71276,0.71211,0.71214,161400000.0
2006-08-16 09:05:00,0.71215,0.71259,0.71187,0.71243,166400000.0
2006-08-16 09:10:00,0.71218,0.71265,0.71202,0.71242,120000000.0
2006-08-16 09:15:00,0.71168,0.71306,0.71027,0.71244,191400000.0
2006-08-16 09:20:00,0.71221,0.71271,0.71199,0.71271,172800000.0
2006-08-16 09:25:00,0.7124,0.71274,0.71193,0.71247,149200000.0
2006-08-16 09:30:00,0.71263,0.71308,0.71227,0.71265,168400000.0
2006-08-16 09:35:00,0.71288,0.71314,0.71251,0.7127,96000000.0
2006-08-16 09:40:00,0.71232,0.7129,0.71032,0.71253,135200000.0
2006-08-16 09:45:00,0.71258,0.71327,0.71237,0.71322,172200000.0
2006-08-16 09:50:00,0.71294,0.71326,0.71257,0.71326,106000000.0
2006-08-16 09:55:00,0.713,0.71325,0.71256,0.71291,90600000.0
2006-08-16 10:00:00,0.71267,0.71355,0.71266,0.71301,210600000.0
2006-08-16 10:05:00,0.71315,0.71363,0.71263,0.71296,100800000.0
2006-08-16 10:10:00,0.71324,0.714,0.71298,0.71372,162600000.0
2006-08-16 10:15:00,0.71403,0.71447,0.71355,0.71422,153000000.0
2006-08-16 10:20:00,0.71436,0.71477,0.71199,0.71443,202000000.0
2006-08-16 10:25:00,0.71409,0.71442,0.71373,0.71409,132800000.0
2006-08-16 10:30:00,0.71381,0.71421,0.71326,0.71421,158400000.0
2006-08-16 10:35:00,0.71407,0.71432,0.71377,0.71401,142400000.0
2006-08-16 10:40:00,0.71381,0.71432,0.71328,0.71432,169600000.0
2006-08-16 10:45:00,0.71438,0.71438,0.71363,0.71408,206400000.0
2006-08-16 10:50:00,0.71396,0.71518,0.71396,0.71473,201600000.0
2006-08-16 10:55:00,0.71448,0.71521,0.71442,0.71488,202000000.0
2006-08-16 11:00:00,0.71468,0.71506,0.71435,0.71476,196800000.0
2006-08-16 11:05:00,0.71498,0.71516,0.71201,0.7144,195800000.0
2006-08-16 11:10:00,0.71485,0.71503,0.7142,0.71495,168000000.0
2006-08-16 11:15:00,0.71476,0.71535,0.71459,0.71506,158400000.0
2006-08-16 11:20:00,0.71492,0.71527,0.71449,0.71508,163000000.0
2006-08-16 11:25:00,0.71485,0.71523,0.71467,0.71521,100800000.0
2006-08-16 11:30:00,0.71477,0.71535,0.71449,0.7153,200000000.0
2006-08-16 11:35:00,0.7152,0.71575,0.71493,0.71564,192000000.0
2006-08-16 11:40:00,0.71541,0.71581,0.71411,0.71507,154000000.0
2006-08-16 11:45:00,0.71472,0.71542,0.71432,0.71452,196200000.0
2006-08-16 11:50:00,0.71449,0.71472,0.71356,0.71391,109800000.0
2006-08-16 11:55:00,0.71394,0.71429,0.71344,0.7139,144000000.0
2006-08-16 12:00:00,0.71388,0.7142,0.71268,0.71367,139000000.0
2006-08-16 12:05:00,0.71353,0.71382,0.71314,0.71349,144400000.0
2006-08-16 12:10:00,0.71378,0.71402,0.71325,0.71355,114600000.0
2006-08-16 12:15:00,0.71365,0.71413,0.7134,0.71383,168400000.0
2006-08-16 12:20:00,0.71364,0.71404,0.71179,0.71371,201000000.0
2006-08-16 12:25:00,0.7135,0.71391,0.71138,0.71355,181800000.0
2006-08-16 12:30:00,0.71313,0.71364,0.71301,0.71301,110400000.0
2006-08-16 12:35:00,0.71347,0.71362,0.71293,0.7132,161600000.0
2006-08-16 12:40:00,0.71329,0.7136,0.71292,0.71345,86400000.0
2006-08-16 12:45:00,0.71296,0.71402,0.71296,0.7138,144000000.0
2006-08-16 12:50:00,0.71348,0.71408,0.71325,0.7137,177600000.0
2006-08-16 12:55:00,0.71371,0.71411,0.71331,0.71364,165800000.0
2006-08-16 13:00:00,0.71379,0.71423,0.71334,0.71396,144000000.0
2006-08-16 13:05:00,0.71376,0.71417,0.71338,0.71363,96400000.0
2006-08-16 13:10:00,0.71364,0.71389,0.71302,0.71324,203200000.0
2006-08-16 13:15:00,0.71349,0.71355,0.71286,0.71347,132800000.0
2006-08-16 13:20:00,0.71313,0.71339,0.71277,0.71297,33600000.0
2006-08-16 13:25:00,0.71325,0.71385,0.71277,0.71385,148800000.0
2006-08-16 13:30:00,0.7139,0.71427,0.71321,0.71398,192400000.0
2006-08-16 13:35:00,0.71401,0.71414,0.71304,0.71356,206800000.0
2006-08-16 13:40:00,0.71358,0.71396,0.71322,0.71347,205800000.0
2006-08-16 13:45:00,0.71361,0.71467,0.71288,0.71467,396400000.0
2006-08-16 13:50:00,0.71434,0.71462,0.71165,0.7139,292800000.0
2006-08-16 13:55:00,0.71402,0.71429,0.71356,0.71381,201000000.0
2006-08-16 14:00:00,0.71418,0.71468,0.71377,0.71434,266000000.0
2006-08-16 14:05:00,0.71438,0.71445,0.71378,0.7142,244200000.0
2006-08-16 14:10:00,0.71391,0.71426,0.71356,0.7137,244200000.0
2006-08-16 14:15:00,0.71422,0.71444,0.71369,0.71406,264000000.0
2006-08-16 14:20:00,0.71388,0.71473,0.71381,0.71447,284800000.0
2006-08-16 14:25:00,0.71463,0.71529,0.71423,0.71447,446800000.0
2006-08-16 14:30:00,0.7141,0.71458,0.71337,0.71352,265000000.0
2006-08-16 14:35:00,0.71322,0.71501,0.71322,0.71397,378200000.0
2006-08-16 14:40:00,0.71456,0.71496,0.71366,0.7139,484800000.0
2006-08-16 14:45:00,0.71402,0.71467,0.71377,0.71444,296400000.0
2006-08-16 14:50:00,0.71426,0.71493,0.71412,0.71454,359400000.0
2006-08-16 14:55:00,0.71451,0.71496,0.71416,0.71427,263400000.0
2006-08-16 15:00:00,0.71485,0.71542,0.71442,0.71496,325600000.0
2006-08-16 15:05:00,0.71511,0.71556,0.7148,0.7152,240400000.0
2006-08-16 15:10:00,0.71499,0.71558,0.71484,0.71539,452000000.0
2006-08-16 15:15:00,0.71506,0.71548,0.71344,0.71508,235600000.0
2006-08-16 15:20:00,0.71531,0.71607,0.715,0.71545,330400000.0
2006-08-16 15:25:00,0.71523,0.71598,0.71401,0.71566,413200000.0
2006-08-16 15:30:00,0.71509,0.71648,0.71301,0.71564,402000000.0
2006-08-16 15:35:00,0.71598,0.71604,0.71516,0.71554,379200000.0
2006-08-16 15:40:00,0.71513,0.71542,0.71411,0.7149,224000000.0
2006-08-16 15:45:00,0.71449,0.71514,0.71447,0.71487,378600000.0
2006-08-16 15:50:00,0.71454,0.71522,0.71454,0.71522,354000000.0
2006-08-16 15:55:00,0.71544,0.71557,0.71482,0.71531,273600000.0
2006-08-16 16:00:00,0.7154,0.71569,0.71486,0.71548,454600000.0
2006-08-16 16:05:00,0.71522,0.71577,0.715,0.71524,565000000.0
2006-08-16 16:10:00,0.71529,0.71553,0.71489,0.71512,354400000.0
2006-08-16 16:15:00,0.71516,0.71524,0.71452,0.71486,397800000.0
2006-08-16 16:20:00,0.71526,0.71554,0.7147,0.71547,187200000.0
2006-08-16 16:25:00,0.71563,0.71594,0.7148,0.71534,286600000.0
2006-08-16 16:30:00,0.71507,0.71553,0.71457,0.71503,693600000.0
2006-08-16 16:35:00,0.71517,0.71559,0.71486,0.7151,547400000.0
2006-08-16 16:40:00,0.71526,0.71557,0.71476,0.71529,406000000.0
2006-08-16 16:45:00,0.71512,0.71586,0.71484,0.71538,778000000.0
2006-08-16 16:50:00,0.71529,0.71574,0.71496,0.7153,594200000.0
2006-08-16 16:55:00,0.71533,0.71579,0.71514,0.71533,607800000.0
2006-08-16 17:00:00,0.71553,0.71611,0.71523,0.71585,715200000.0
2006-08-16 17:05:00,0.71561,0.7161,0.71483,0.71527,486600000.0
2006-08-16 17:10:00,0.71523,0.71567,0.71496,0.71542,542200000.0
2006-08-16 17:15:00,0.71542,0.71549,0.71502,0.71521,144000000.0
2006-08-16 17:20:00,0.71514,0.71571,0.71488,0.71541,216200000.0
2006-08-16 17:25:00,0.71554,0.71607,0.71534,0.71573,413600000.0
2006-08-16 17:30:00,0.71544,0.71591,0.71494,0.71559,473000000.0
2006-08-16 17:35:00,0.71601,0.71684,0.71568,0.7158,814800000.0
2006-08-16 17:40:00,0.71619,0.7166,0.71569,0.71627,370400000.0
2006-08-16 17:45:00,0.71615,0.7166,0.71573,0.71616,662400000.0
2006-08-16 17:50:00,0.71599,0.71635,0.71573,0.71633,459000000.0
2006-08-16 17:55:00,0.7161,0.71708,0.716,0.7167,858000000.0
2006-08-16 18:00:00,0.71684,0.71736,0.71654,0.71684,584400000.0
2006-08-16 18:05:00,0.71756,0.71837,0.71706,0.71815,983400000.0
2006-08-16 18:10:00,0.71753,0.7178,0.71673,0.71685,316200000.0
2006-08-16 18:15:00,0.71714,0.71758,0.71685,0.71705,322000000.0
2006-08-16 18:20:00,0.71733,0.71809,0.71687,0.71787,470200000.0
2006-08-16 18:25:00,0.71785,0.71785,0.71682,0.71693,328400000.0
2006-08-16 18:30:00,0.71746,0.71805,0.71508,0.71759,240400000.0
2006-08-16 18:35:00,0.71739,0.71785,0.71624,0.71781,256000000.0
2006-08-16 18:40:00,0.71751,0.7179,0.71713,0.71729,201600000.0
2006-08-16 18:45:00,0.71662,0.71764,0.71619,0.7176,105600000.0
2006-08-16 18:50:00,0.71735,0.71791,0.71712,0.71766,206800000.0
2006-08-16 18:55:00,0.71771,0.71771,0.71684,0.7173,178000000.0
2006-08-16 19:00:00,0.71732,0.71746,0.71669,0.71739,196800000.0
2006-08-16 19:05:00,0.71736,0.71761,0.717,0.71732,509600000.0
2006-08-16 19:10:00,0.71721,0.7175,0.71621,0.71664,244800000.0
2006-08-16 19:15:00,0.71682,0.71697,0.71626,0.7167,174400000.0
2006-08-16 19:20:00,0.71666,0.71695,0.71618,0.71618,105600000.0
2006-08-16 19:25:00,0.71664,0.71693,0.71639,0.71667,76800000.0
2006-08-16 19:30:00,0.71675,0.7168,0.71607,0.71644,158800000.0
2006-08-16 19:35:00,0.71663,0.71684,0.71621,0.71659,139600000.0
2006-08-16 19:40:00,0.71638,0.71688,0.7161,0.71688,143400000.0
2006-08-16 19:45:00,0.71684,0.71705,0.71624,0.7167,217600000.0
2006-08-16 19:50:00,0.71695,0.71733,0.71669,0.71709,177600000.0
2006-08-16 19:55:00,0.71731,0.71741,0.71682,0.71731,149600000.0
2006-08-16 20:00:00,0.71734,0.71789,0.71698,0.71756,146000000.0
2006-08-16 20:05:00,0.7175,0.71843,0.71733,0.71843,163400000.0
2006-08-16 20:10:00,0.71842,0.7185,0.71792,0.71801,64000000.0
2006-08-16 20:15:00,0.71804,0.71844,0.71742,0.718,196600000.0
2006-08-16 20:20:00,0.71776,0.71822,0.71755,0.71786,123600000.0
2006-08-16 20:25:00,0.71803,0.7181,0.71761,0.71765,113600000.0
2006-08-16 20:30:00,0.71806,0.71806,0.7172,0.71756,134400000.0
2006-08-16 20:35:00,0.71715,0.71767,0.71698,0.7175,187200000.0
2006-08-16 20:40:00,0.71698,0.71793,0.71697,0.71793,169400000.0
2006-08-16 20:45:00,0.71796,0.718,0.71719,0.71726,139200000.0
2006-08-16 20:50:00,0.71772,0.71772,0.71524,0.71713,129000000.0
2006-08-16 20:55:00,0.71714,0.71745,0.71652,0.71652,176800000.0
2006-08-16 21:00:00,0.71649,0.71716,0.71568,0.71712,122000000.0
2006-08-16 21:05:00,0.71712,0.71715,0.71663,0.71663,38400000.0
2006-08-16 21:10:00,0.71669,0.7171,0.71658,0.71701,72400000.0
2006-08-16 21:15:00,0.71676,0.71708,0.71636,0.71684,112000000.0
2006-08-16 21:20:00,0.71693,0.717,0.71643,0.71692,107200000.0
2006-08-16 21:25:00,0.71668,0.71716,0.71508,0.71685,108800000.0
2006-08-16 21:30:00,0.71679,0.71711,0.71649,0.71662,91200000.0
2006-08-16 21:35:00,0.71679,0.7171,0.71656,0.71704,57000000.0
2006-08-16 21:40:00,0.71706,0.71713,0.71657,0.71678,38400000.0
2006-08-16 21:45:00,0.71679,0.71708,0.71649,0.71699,96000000.0
2006-08-16 21:50:00,0.71682,0.71704,0.71657,0.71695,67200000.0
2006-08-16 21:55:00,0.71693,0.71706,0.71651,0.71678,67200000.0
2006-08-16 22:00:00,0.71686,0.71708,0.71637,0.71638,42000000.0
2006-08-16 22:05:00,0.71657,0.71709,0.71635,0.71673,192400000.0
2006-08-16 22:10:00,0.71671,0.71703,0.71658,0.71678,69200000.0
2006-08-16 22:15:00,0.71689,0.71779,0.71484,0.71484,126400000.0
2006-08-16 22:20:00,0.71688,0.71761,0.71676,0.71728,124800000.0
2006-08-16 22:25:00,0.71732,0.71766,0.71692,0.71737,65600000.0
2006-08-16 22:30:00,0.71709,0.71746,0.71674,0.71701,94400000.0
2006-08-16 22:35:00,0.71762,0.71782,0.71723,0.7176,81000000.0
2006-08-16 22:40:00,0.71769,0.71813,0.71744,0.71813,175400000.0
2006-08-16 22:45:00,0.71792,0.71858,0.71758,0.71808,173800000.0
2006-08-16 22:50:00,0.71822,0.71822,0.71759,0.71783,160000000.0
2006-08-16 22:55:00,0.71799,0.71837,0.71776,0.71819,115600000.0
2006-08-16 23:20:00,0.71796,0.71796,0.71694,0.71755,129600000.0
2006-08-16 23:25:00,0.71724,0.7177,0.71713,0.71738,154400000.0
2006-08-16 23:30:00,0.71756,0.71756,0.71527,0.71719,132000000.0
2006-08-16 23:35:00,0.71728,0.71761,0.71562,0.71729,85800000.0
2006-08-16 23:40:00,0.71715,0.71764,0.71708,0.71759,70400000.0
2006-08-16 23:45:00,0.71747,0.71777,0.71729,0.7175,38800000.0
2006-08-16 23:50:00,0.71769,0.71773,0.7173,0.71769,68800000.0
2006-08-16 23:55:00,0.71746,0.71796,0.71722,0.71765,144000000.0
2006-08-17 00:00:00,0.71755,0.718,0.71736,0.71775,115200000.0
2006-08-17 00:05:00,0.71769,0.71797,0.71741,0.7176,120400000.0
2006-08-17 00:10:00,0.7173,0.7177,0.71702,0.71742,71400000.0
2006-08-17 00:15:00,0.71729,0.71776,0.71722,0.71733,163200000.0
2006-08-17 00:20:00,0.71748,0.71797,0.71721,0.71775,162000000.0
2006-08-17 00:25:00,0.71771,0.71801,0.71723,0.71752,139200000.0
2006-08-17 00:35:00,0.71735,0.71785,0.71721,0.71744,156800000.0
2006-08-17 00:40:00,0.71726,0.7177,0.71693,0.71719,91200000.0
2006-08-17 00:45:00,0.71765,0.71819,0.71694,0.71797,108200000.0
2006-08-17 00:50:00,0.71766,0.71815,0.71751,0.71768,67200000.0
2006-08-17 00:55:00,0.71773,0.71799,0.7175,0.71797,33600000.0
2006-08-17 01:00:00,0.71763,0.71819,0.71737,0.71791,115200000.0
2006-08-17 01:05:00,0.71779,0.71809,0.7164,0.71787,130000000.0
2006-08-17 01:10:00,0.71765,0.71822,0.71753,0.71783,144000000.0
2006-08-17 01:15:00,0.71764,0.71809,0.71749,0.71772,83200000.0
2006-08-17 01:20:00,0.71757,0.71801,0.71578,0.71757,149200000.0
2006-08-17 01:25:00,0.71759,0.71795,0.71726,0.71754,120000000.0
2006-08-17 01:30:00,0.71791,0.71791,0.71527,0.71708,115000000.0
2006-08-17 01:35:00,0.71732,0.71762,0.71665,0.71722,129600000.0
2006-08-17 01:40:00,0.71754,0.71754,0.71672,0.7171,90600000.0
2006-08-17 01:45:00,0.71688,0.71742,0.71679,0.71739,107200000.0
2006-08-17 01:50:00,0.71734,0.71734,0.71642,0.71701,86400000.0
2006-08-17 01:55:00,0.71696,0.7175,0.71677,0.71746,156800000.0
2006-08-17 02:00:00,0.71703,0.71744,0.7166,0.7166,132800000.0
2006-08-17 02:05:00,0.7172,0.71721,0.7164,0.71659,161600000.0
2006-08-17 02:10:00,0.71608,0.71689,0.71607,0.71658,153000000.0
2006-08-17 02:15:00,0.71647,0.7169,0.71615,0.71636,138600000.0
2006-08-17 02:20:00,0.71641,0.71684,0.71616,0.7165,104000000.0
2006-08-17 02:25:00,0.71635,0.7168,0.71629,0.71652,36800000.0
2006-08-17 02:30:00,0.71643,0.71683,0.71613,0.71632,136000000.0
2006-08-17 02:35:00,0.7165,0.71686,0.7164,0.71686,33600000.0
2006-08-17 02:40:00,0.71625,0.71729,0.7138,0.71659,92800000.0
2006-08-17 02:45:00,0.71684,0.71686,0.71604,0.71656,117200000.0
2006-08-17 02:50:00,0.71661,0.71691,0.71623,0.7169,81600000.0
2006-08-17 02:55:00,0.71698,0.7172,0.71646,0.71672,139600000.0
2006-08-17 03:00:00,0.71693,0.71739,0.71657,0.71682,176000000.0
2006-08-17 03:05:00,0.71672,0.71701,0.7165,0.71669,63400000.0
2006-08-17 03:10:00,0.71685,0.71709,0.71629,0.71696,190400000.0
2006-08-17 03:15:00,0.71676,0.71757,0.71541,0.71721,134400000.0
2006-08-17 03:20:00,0.71721,0.71797,0.71706,0.71748,109800000.0
2006-08-17 03:25:00,0.71803,0.71819,0.71744,0.71794,134800000.0
2006-08-17 03:30:00,0.71792,0.71792,0.71495,0.71682,33600000.0
2006-08-17 03:35:00,0.71766,0.7177,0.71689,0.71742,76800000.0
2006-08-17 03:40:00,0.71721,0.71727,0.71687,0.71705,25600000.0
2006-08-17 03:45:00,0.71676,0.7175,0.7167,0.71708,113600000.0
2006-08-17 03:50:00,0.71735,0.71803,0.71715,0.71791,73600000.0
2006-08-17 03:55:00,0.71784,0.71825,0.71728,0.71776,201600000.0
2006-08-17 04:00:00,0.71788,0.71788,0.71721,0.71729,89600000.0
2006-08-17 04:05:00,0.71733,0.71766,0.71665,0.71722,114600000.0
2006-08-17 04:10:00,0.71727,0.71776,0.71714,0.71729,62400000.0
2006-08-17 04:15:00,0.7173,0.71747,0.71695,0.71717,33600000.0
2006-08-17 04:20:00,0.7174,0.71741,0.71521,0.71691,94400000.0
2006-08-17 04:25:00,0.71706,0.71708,0.7166,0.7166,52800000.0
2006-08-17 04:30:00,0.71715,0.71722,0.71643,0.71713,100800000.0
2006-08-17 04:35:00,0.71709,0.71722,0.71648,0.71667,145600000.0
2006-08-17 04:40:00,0.71681,0.71712,0.71636,0.71688,148800000.0
2006-08-17 04:45:00,0.71699,0.71727,0.7166,0.71713,180200000.0
2006-08-17 04:50:00,0.71687,0.71726,0.71661,0.71693,134400000.0
2006-08-17 04:55:00,0.71724,0.71739,0.71679,0.71739,120400000.0
2006-08-17 05:00:00,0.71706,0.71754,0.71532,0.71728,128400000.0
2006-08-17 05:05:00,0.71719,0.71765,0.71678,0.71737,67200000.0
2006-08-17 05:10:00,0.7173,0.71769,0.71694,0.71723,130000000.0
2006-08-17 05:15:00,0.71706,0.71758,0.71706,0.7175,33600000.0
2006-08-17 05:20:00,0.71703,0.71732,0.71673,0.717,25600000.0
2006-08-17 05:25:00,0.71686,0.71734,0.7165,0.71691,112000000.0
2006-08-17 05:30:00,0.71689,0.71757,0.71628,0.71719,144000000.0
2006-08-17 05:35:00,0.71721,0.71771,0.71699,0.71713,124800000.0
2006-08-17 05:40:00,0.71728,0.71788,0.71427,0.71761,148800000.0
2006-08-17 05:45:00,0.71758,0.71782,0.71699,0.7172,150400000.0
2006-08-17 05:55:00,0.71693,0.71742,0.71688,0.7174,76800000.0
2006-08-17 06:05:00,0.71702,0.71756,0.71689,0.71724,115200000.0
2006-08-17 06:10:00,0.71763,0.71793,0.71714,0.71778,129600000.0
2006-08-17 06:15:00,0.71787,0.71803,0.71742,0.71773,116800000.0
2006-08-17 06:20:00,0.71789,0.71789,0.7172,0.71774,88000000.0
2006-08-17 06:25:00,0.71787,0.71787,0.71729,0.71749,38400000.0
2006-08-17 06:30:00,0.71779,0.71792,0.71735,0.71745,33600000.0
2006-08-17 06:35:00,0.71753,0.71781,0.71711,0.7173,91200000.0
2006-08-17 06:40:00,0.71734,0.71763,0.71712,0.71718,100200000.0
2006-08-17 06:50:00,0.71749,0.71757,0.71711,0.71731,33600000.0
2006-08-17 06:55:00,0.7173,0.71757,0.71704,0.7175,33600000.0
2006-08-17 07:00:00,0.71731,0.7176,0.71705,0.7173,62400000.0
2006-08-17 07:05:00,0.71757,0.71764,0.71693,0.71717,121000000.0
2006-08-17 07:10:00,0.7177,0.71787,0.71714,0.71754,173800000.0
2006-08-17 07:15:00,0.71746,0.71775,0.71712,0.71722,134400000.0
2006-08-17 07:20:00,0.71747,0.71798,0.71742,0.71772,56000000.0
2006-08-17 07:25:00,0.71766,0.71813,0.71746,0.71765,108800000.0
2006-08-17 07:30:00,0.71804,0.71804,0.7173,0.7173,14400000.0
2006-08-17 07:35:00,0.71767,0.71824,0.71741,0.71797,125200000.0
2006-08-17 07:40:00,0.71794,0.71819,0.71769,0.71788,28800000.0
2006-08-17 07:45:00,0.71762,0.71813,0.7171,0.71802,174800000.0
2006-08-17 07:50:00,0.7181,0.71814,0.71601,0.71759,90600000.0
2006-08-17 07:55:00,0.71811,0.71831,0.71762,0.71789,148800000.0
2006-08-17 08:00:00,0.718,0.71835,0.71767,0.71789,173600000.0
2006-08-17 08:05:00,0.71792,0.71856,0.71767,0.71775,130400000.0
2006-08-17 08:10:00,0.71793,0.71829,0.7177,0.71792,67200000.0
2006-08-17 08:15:00,0.71795,0.71834,0.71767,0.71778,144000000.0
2006-08-17 08:20:00,0.71806,0.71806,0.71538,0.71793,163200000.0
2006-08-17 08:25:00,0.7176,0.71823,0.71731,0.71795,67200000.0
2006-08-17 08:30:00,0.71794,0.7182,0.71738,0.71778,158400000.0
2006-08-17 08:35:00,0.71756,0.71793,0.71736,0.71776,120000000.0
2006-08-17 08:40:00,0.71751,0.71795,0.71731,0.71773,166400000.0
2006-08-17 08:45:00,0.7179,0.71812,0.71761,0.71786,65600000.0
2006-08-17 08:50:00,0.71785,0.71821,0.71592,0.71794,165200000.0
2006-08-17 08:55:00,0.71813,0.7185,0.71633,0.71819,178600000.0
2006-08-17 09:00:00,0.71804,0.7187,0.71767,0.71842,129600000.0
2006-08-17 09:05:00,0.71847,0.71907,0.71825,0.71889,144000000.0
2006-08-17 09:10:00,0.71834,0.71927,0.71834,0.71887,153600000.0
2006-08-17 09:15:00,0.71907,0.71915,0.7168,0.71849,86400000.0
2006-08-17 09:20:00,0.71884,0.71915,0.71831,0.71879,172800000.0
2006-08-17 09:25:00,0.7186,0.71889,0.71785,0.71835,182400000.0
2006-08-17 09:30:00,0.71832,0.71891,0.718,0.7185,202400000.0
2006-08-17 09:35:00,0.71856,0.7188,0.71761,0.71786,165800000.0
2006-08-17 09:40:00,0.71764,0.71863,0.71564,0.71849,211200000.0
2006-08-17 09:45:00,0.71816,0.71842,0.71762,0.71822,195600000.0
2006-08-17 09:50:00,0.71797,0.71824,0.71749,0.71764,144000000.0
2006-08-17 09:55:00,0.71788,0.71806,0.71729,0.71755,196200000.0
2006-08-17 10:00:00,0.71751,0.71801,0.71723,0.7175,162600000.0
2006-08-17 10:05:00,0.71789,0.71796,0.71682,0.71763,169600000.0
2006-08-17 10:10:00,0.71778,0.71814,0.71739,0.71796,206800000.0
2006-08-17 10:15:00,0.71742,0.71805,0.71742,0.71777,158400000.0
2006-08-17 10:20:00,0.71715,0.71843,0.7153,0.7182,110400000.0
2006-08-17 10:25:00,0.71812,0.71819,0.71745,0.71769,144000000.0
2006-08-17 10:30:00,0.71759,0.71788,0.71591,0.71682,211600000.0
2006-08-17 10:35:00,0.71704,0.71739,0.71641,0.71708,191400000.0
2006-08-17 10:40:00,0.71702,0.71707,0.7163,0.71649,207200000.0
2006-08-17 10:45:00,0.7168,0.71701,0.71592,0.71592,206800000.0
2006-08-17 10:50:00,0.71648,0.71684,0.71563,0.71637,201600000.0
2006-08-17 10:55:00,0.71591,0.71641,0.71569,0.71629,168800000.0
2006-08-17 11:00:00,0.71596,0.71688,0.71596,0.7166,196200000.0
2006-08-17 11:05:00,0.71629,0.71659,0.71437,0.71575,124800000.0
2006-08-17 11:10:00,0.71554,0.71605,0.71503,0.71528,205800000.0
2006-08-17 11:15:00,0.71549,0.71585,0.71512,0.7156,133800000.0
2006-08-17 11:20:00,0.7156,0.71595,0.71513,0.71528,196800000.0
2006-08-17 11:25:00,0.71505,0.71548,0.71406,0.71406,174400000.0
2006-08-17 11:30:00,0.71506,0.71538,0.71462,0.71502,179000000.0
2006-08-17 11:35:00,0.71491,0.71551,0.71483,0.71547,120000000.0
2006-08-17 11:40:00,0.71504,0.71535,0.71444,0.71526,129000000.0
2006-08-17 11:45:00,0.71491,0.71544,0.71447,0.71511,196800000.0
2006-08-17 11:50:00,0.71528,0.71552,0.71294,0.71552,211000000.0
2006-08-17 11:55:00,0.71516,0.7157,0.7149,0.71531,77200000.0
2006-08-17 12:00:00,0.71528,0.71602,0.7128,0.71569,224000000.0
2006-08-17 12:05:00,0.71556,0.71614,0.71531,0.71585,124800000.0
2006-08-17 12:10:00,0.71611,0.71653,0.71552,0.71598,187200000.0
2006-08-17 12:15:00,0.71629,0.71644,0.71575,0.71644,220800000.0
2006-08-17 12:20:00,0.71577,0.71654,0.71344,0.71636,197200000.0
2006-08-17 12:25:00,0.71601,0.71654,0.71584,0.71636,110800000.0
2006-08-17 12:30:00,0.7162,0.7169,0.71591,0.71659,188000000.0
2006-08-17 12:35:00,0.71656,0.7177,0.71654,0.71696,187200000.0
2006-08-17 12:40:00,0.71659,0.71723,0.71633,0.71682,216800000.0
2006-08-17 12:45:00,0.71672,0.71727,0.71631,0.71662,196200000.0
2006-08-17 12:50:00,0.71643,0.71655,0.71551,0.71593,163200000.0
2006-08-17 12:55:00,0.716,0.71627,0.71491,0.71493,171200000.0
2006-08-17 13:00:00,0.71487,0.71543,0.71417,0.71501,182400000.0
2006-08-17 13:05:00,0.71548,0.71572,0.71499,0.71549,148800000.0
2006-08-17 13:10:00,0.71533,0.71551,0.71481,0.71538,112000000.0
2006-08-17 13:15:00,0.71504,0.71559,0.71439,0.71468,163600000.0
2006-08-17 13:20:00,0.71506,0.71557,0.7144,0.71532,186600000.0
2006-08-17 13:25:00,0.71561,0.71574,0.715,0.71533,189200000.0
2006-08-17 13:30:00,0.71549,0.71583,0.71507,0.71524,76800000.0
2006-08-17 13:35:00,0.71543,0.71603,0.71522,0.71597,134400000.0
2006-08-17 13:40:00,0.71568,0.71598,0.71532,0.71588,163200000.0
2006-08-17 13:45:00,0.71561,0.71596,0.71494,0.71558,388600000.0
2006-08-17 13:50:00,0.71553,0.71593,0.71525,0.71593,85800000.0
2006-08-17 13:55:00,0.71562,0.71628,0.71562,0.71586,146000000.0
2006-08-17 14:00:00,0.71598,0.71632,0.71567,0.71568,258600000.0
2006-08-17 14:05:00,0.71615,0.71634,0.71568,0.71609,163200000.0
2006-08-17 14:10:00,0.71599,0.71627,0.71536,0.71569,288400000.0
2006-08-17 14:15:00,0.71586,0.7161,0.71468,0.71522,263800000.0
2006-08-17 14:20:00,0.7153,0.71545,0.71481,0.71513,283200000.0
2006-08-17 14:25:00,0.7155,0.71619,0.71507,0.71591,619800000.0
2006-08-17 14:30:00,0.7163,0.71724,0.71564,0.71724,259000000.0
2006-08-17 14:35:00,0.71713,0.71744,0.71604,0.71644,374200000.0
2006-08-17 14:40:00,0.7162,0.71677,0.71586,0.71608,484600000.0
2006-08-17 14:45:00,0.71638,0.71647,0.71554,0.71587,244800000.0
2006-08-17 14:50:00,0.71602,0.71607,0.71519,0.71537,360400000.0
2006-08-17 14:55:00,0.71583,0.71645,0.7155,0.71584,263400000.0
2006-08-17 15:00:00,0.71613,0.71642,0.7157,0.71615,192400000.0
2006-08-17 15:05:00,0.71606,0.71693,0.71556,0.71642,233800000.0
2006-08-17 15:10:00,0.71617,0.71716,0.71613,0.71716,451000000.0
2006-08-17 15:15:00,0.71685,0.71713,0.71495,0.71626,225600000.0
2006-08-17 15:20:00,0.71626,0.71694,0.71617,0.71688,326400000.0
2006-08-17 15:25:00,0.71681,0.71685,0.71608,0.71634,358800000.0
2006-08-17 15:30:00,0.71429,0.71719,0.71332,0.71714,403000000.0
2006-08-17 15:35:00,0.71709,0.71725,0.71653,0.71685,377600000.0
2006-08-17 15:40:00,0.71658,0.71711,0.71647,0.71687,284600000.0
2006-08-17 15:45:00,0.7167,0.71715,0.71653,0.71686,335000000.0
2006-08-17 15:50:00,0.71682,0.71706,0.71627,0.71675,355800000.0
2006-08-17 15:55:00,0.71673,0.71736,0.71612,0.71704,274000000.0
2006-08-17 16:00:00,0.71666,0.71746,0.71653,0.71744,334800000.0
2006-08-17 16:05:00,0.71711,0.71749,0.7165,0.71657,567600000.0
2006-08-17 16:10:00,0.71673,0.71705,0.71476,0.71683,425800000.0
2006-08-17 16:15:00,0.71679,0.71725,0.71643,0.71676,398200000.0
2006-08-17 16:20:00,0.7169,0.71749,0.71667,0.71681,396600000.0
2006-08-17 16:25:00,0.71678,0.71744,0.71642,0.71741,287800000.0
2006-08-17 16:30:00,0.71739,0.71765,0.71693,0.71735,742400000.0
2006-08-17 16:35:00,0.71735,0.71744,0.71668,0.71691,545800000.0
2006-08-17 16:40:00,0.71713,0.71742,0.71654,0.71709,373800000.0
2006-08-17 16:45:00,0.7171,0.7176,0.71679,0.71735,630600000.0
2006-08-17 16:50:00,0.71761,0.71761,0.71676,0.7172,595600000.0
2006-08-17 16:55:00,0.71699,0.71734,0.71659,0.71705,610000000.0
2006-08-17 17:00:00,0.71689,0.71747,0.7167,0.71733,704000000.0
2006-08-17 17:05:00,0.71733,0.71759,0.71682,0.71717,485800000.0
2006-08-17 17:10:00,0.71731,0.71763,0.71676,0.71696,541200000.0
2006-08-17 17:15:00,0.71688,0.71752,0.71688,0.71714,298000000.0
2006-08-17 17:20:00,0.71705,0.71749,0.71677,0.71727,288000000.0
2006-08-17 17:25:00,0.71715,0.71731,0.71663,0.71709,413200000.0
2006-08-17 17:30:00,0.7169,0.71715,0.71639,0.71676,459600000.0
2006-08-17 17:35:00,0.71653,0.71678,0.71616,0.71672,815400000.0
2006-08-17 17:40:00,0.71656,0.71684,0.71612,0.71637,331400000.0
2006-08-17 17:45:00,0.71631,0.71675,0.7161,0.71617,485200000.0
2006-08-17 17:50:00,0.71641,0.71689,0.71624,0.71661,444000000.0
2006-08-17 17:55:00,0.71652,0.71675,0.71507,0.71521,859000000.0
2006-08-17 18:00:00,0.7155,0.7167,0.71528,0.71643,592400000.0
2006-08-17 18:05:00,0.71609,0.71648,0.71582,0.71648,985200000.0
2006-08-17 18:10:00,0.71634,0.71673,0.71599,0.71645,273000000.0
2006-08-17 18:15:00,0.71674,0.71711,0.71629,0.71711,345600000.0
2006-08-17 18:20:00,0.71733,0.7174,0.71642,0.71666,417600000.0
2006-08-17 18:25:00,0.71654,0.71701,0.71581,0.71624,337000000.0
2006-08-17 18:30:00,0.71643,0.71674,0.71408,0.71636,248000000.0
2006-08-17 18:35:00,0.71657,0.71675,0.71497,0.71609,299200000.0
2006-08-17 18:40:00,0.71622,0.71708,0.71622,0.71648,201600000.0
2006-08-17 18:45:00,0.71625,0.71658,0.71538,0.7159,354000000.0
2006-08-17 18:50:00,0.7158,0.71625,0.71497,0.71554,207400000.0
2006-08-17 18:55:00,0.71516,0.7155,0.71478,0.71502,239800000.0
2006-08-17 19:00:00,0.71513,0.71583,0.71492,0.71557,196800000.0
2006-08-17 19:05:00,0.71542,0.7157,0.71497,0.71524,507000000.0
2006-08-17 19:10:00,0.7152,0.71615,0.71497,0.71611,244000000.0
2006-08-17 19:15:00,0.71595,0.71657,0.71573,0.71579,148800000.0
2006-08-17 19:20:00,0.71597,0.71649,0.71533,0.7157,190800000.0
2006-08-17 19:25:00,0.71585,0.71615,0.71542,0.7157,142800000.0
2006-08-17 19:30:00,0.71583,0.71605,0.71526,0.71561,180000000.0
2006-08-17 19:35:00,0.71592,0.7162,0.71553,0.71614,134400000.0
2006-08-17 19:40:00,0.71608,0.71661,0.71584,0.71615,201400000.0
2006-08-17 19:45:00,0.71612,0.71685,0.71575,0.71589,199200000.0
2006-08-17 19:50:00,0.71583,0.71655,0.71557,0.71634,178800000.0
2006-08-17 19:55:00,0.71638,0.71703,0.71606,0.7167,180200000.0
2006-08-17 20:00:00,0.71682,0.71698,0.71386,0.71692,178000000.0
2006-08-17 20:05:00,0.71683,0.71724,0.71628,0.71636,168000000.0
2006-08-17 20:10:00,0.71634,0.71759,0.71612,0.71719,172200000.0
2006-08-17 20:15:00,0.71659,0.71724,0.71656,0.71724,195600000.0
2006-08-17 20:20:00,0.7172,0.7172,0.71489,0.71623,169600000.0
2006-08-17 20:25:00,0.71613,0.71686,0.71613,0.7163,92800000.0
2006-08-17 20:30:00,0.71634,0.71687,0.71626,0.71681,124800000.0
2006-08-17 20:35:00,0.71647,0.71686,0.71613,0.71641,176400000.0
2006-08-17 20:40:00,0.71669,0.71712,0.71627,0.71691,178000000.0
2006-08-17 20:45:00,0.71665,0.717,0.71626,0.71684,195200000.0
2006-08-17 20:50:00,0.71676,0.71709,0.71501,0.71681,192000000.0
2006-08-17 20:55:00,0.71652,0.71688,0.71587,0.7161,173200000.0
2006-08-17 21:00:00,0.71604,0.71649,0.71585,0.71609,143400000.0
2006-08-17 21:05:00,0.71586,0.71636,0.71583,0.71634,100200000.0
2006-08-17 21:10:00,0.71581,0.71635,0.71568,0.71633,96000000.0
2006-08-17 21:15:00,0.71609,0.71639,0.71591,0.7161,52200000.0
2006-08-17 21:20:00,0.7163,0.71663,0.71611,0.71636,27200000.0
2006-08-17 21:25:00,0.71637,0.71678,0.71416,0.71676,125200000.0
2006-08-17 21:30:00,0.71689,0.71696,0.71646,0.71687,64000000.0
2006-08-17 21:35:00,0.71692,0.71692,0.71646,0.71686,33600000.0
2006-08-17 21:40:00,0.71631,0.71694,0.71474,0.71677,96000000.0
2006-08-17 21:45:00,0.71645,0.7169,0.71618,0.71643,115600000.0
2006-08-17 21:50:00,0.71664,0.71691,0.7163,0.7164,105600000.0
2006-08-17 21:55:00,0.71659,0.71694,0.71484,0.71656,106000000.0
2006-08-17 22:00:00,0.71642,0.71687,0.7162,0.71638,105600000.0
2006-08-17 22:05:00,0.7168,0.71703,0.71631,0.71631,96000000.0
2006-08-17 22:10:00,0.71643,0.71684,0.71637,0.71682,30400000.0
2006-08-17 22:15:00,0.71648,0.71695,0.7134,0.71449,108800000.0
2006-08-17 22:20:00,0.71689,0.71698,0.71651,0.71668,59200000.0
2006-08-17 22:25:00,0.71679,0.71704,0.71663,0.71678,24000000.0
2006-08-17 22:30:00,0.71661,0.71715,0.71618,0.71641,134400000.0
2006-08-17 22:35:00,0.71661,0.717,0.71643,0.71659,67200000.0
2006-08-17 22:40:00,0.71685,0.71685,0.71632,0.71638,32000000.0
2006-08-17 22:45:00,0.71656,0.71688,0.7162,0.71664,72000000.0
2006-08-17 22:50:00,0.71645,0.71689,0.71597,0.71659,145600000.0
2006-08-17 22:55:00,0.71635,0.71701,0.71635,0.71695,100600000.0
2006-08-17 23:20:00,0.71679,0.71679,0.71629,0.71631,47400000.0
2006-08-17 23:25:00,0.71692,0.7172,0.7166,0.71679,97600000.0
2006-08-17 23:30:00,0.71717,0.71745,0.71488,0.71735,163200000.0
2006-08-17 23:35:00,0.71731,0.71737,0.7167,0.71684,65600000.0
2006-08-17 23:40:00,0.71724,0.71724,0.71674,0.7169,42000000.0
2006-08-17 23:45:00,0.71693,0.71718,0.71667,0.71712,72000000.0
2006-08-17 23:50:00,0.7165,0.71693,0.71609,0.71669,110400000.0
2006-08-17 23:55:00,0.71674,0.717,0.71545,0.71647,101800000.0
2006-08-18 00:00:00,0.71702,0.71706,0.71614,0.71614,105000000.0
2006-08-18 00:05:00,0.71668,0.71695,0.71627,0.71679,105800000.0
2006-08-18 00:10:00,0.7164,0.71673,0.71563,0.71616,105000000.0
2006-08-18 00:15:00,0.71592,0.71633,0.71572,0.71589,93800000.0
2006-08-18 00:20:00,0.71623,0.71664,0.71585,0.71641,166400000.0
2006-08-18 00:25:00,0.71629,0.71664,0.7159,0.71649,116800000.0
2006-08-18 00:30:00,0.71652,0.71698,0.71616,0.71688,129000000.0
2006-08-18 00:35:00,0.71659,0.71686,0.71589,0.71611,172800000.0
2006-08-18 00:40:00,0.71606,0.71635,0.71566,0.7159,106000000.0
2006-08-18 00:45:00,0.71579,0.71647,0.71517,0.71602,176400000.0
2006-08-18 00:50:00,0.71658,0.71658,0.71558,0.71577,110400000.0
2006-08-18 00:55:00,0.71614,0.71614,0.71543,0.71565,140000000.0
2006-08-18 01:00:00,0.7161,0.71666,0.7157,0.71633,144400000.0
2006-08-18 01:05:00,0.71595,0.71681,0.71519,0.71666,144000000.0
2006-08-18 01:10:00,0.7167,0.71674,0.7161,0.71646,128000000.0
2006-08-18 01:15:00,0.71623,0.71667,0.7162,0.71631,29200000.0
2006-08-18 01:20:00,0.71649,0.7168,0.71597,0.71653,52800000.0
2006-08-18 01:25:00,0.71683,0.71686,0.7164,0.7166,38400000.0
2006-08-18 01:30:00,0.71686,0.71696,0.71423,0.71645,120400000.0
2006-08-18 01:35:00,0.71633,0.71678,0.71631,0.7167,30400000.0
2006-08-18 01:40:00,0.7165,0.71676,0.71598,0.71604,128400000.0
2006-08-18 01:45:00,0.71628,0.71692,0.71616,0.71669,131000000.0
2006-08-18 01:50:00,0.71662,0.71688,0.716,0.71665,179200000.0
2006-08-18 01:55:00,0.71638,0.71745,0.71638,0.71702,145600000.0
2006-08-18 02:00:00,0.71719,0.71769,0.71699,0.71762,121600000.0
2006-08-18 02:05:00,0.71741,0.71767,0.71708,0.71764,107200000.0
2006-08-18 02:10:00,0.71718,0.71784,0.71691,0.71734,168000000.0
2006-08-18 02:15:00,0.71747,0.71889,0.71725,0.71807,158400000.0
2006-08-18 02:20:00,0.7178,0.71864,0.71759,0.71807,163200000.0
2006-08-18 02:25:00,0.71818,0.71885,0.7168,0.71792,174400000.0
2006-08-18 02:30:00,0.71858,0.71858,0.71677,0.71769,145600000.0
2006-08-18 02:35:00,0.71796,0.71844,0.71759,0.71812,171200000.0
2006-08-18 02:40:00,0.71801,0.71865,0.71541,0.71851,134400000.0
2006-08-18 02:45:00,0.71802,0.71842,0.71733,0.71771,106000000.0
2006-08-18 02:50:00,0.71796,0.71839,0.71756,0.71812,118200000.0
2006-08-18 02:55:00,0.71798,0.71839,0.71771,0.7181,158800000.0
2006-08-18 03:00:00,0.71756,0.71813,0.71737,0.71777,179200000.0
2006-08-18 03:05:00,0.71773,0.71774,0.71705,0.71732,138000000.0
2006-08-18 03:10:00,0.71751,0.71777,0.7172,0.71739,77200000.0
2006-08-18 03:15:00,0.71734,0.71762,0.71709,0.71762,38400000.0
2006-08-18 03:20:00,0.7175,0.71779,0.71686,0.71778,163200000.0
2006-08-18 03:25:00,0.71784,0.71794,0.71708,0.71715,139200000.0
2006-08-18 03:30:00,0.7174,0.71762,0.71453,0.71762,158800000.0
2006-08-18 03:35:00,0.71737,0.71767,0.71702,0.71702,112000000.0
2006-08-18 03:40:00,0.71735,0.71786,0.71718,0.71761,121600000.0
2006-08-18 03:45:00,0.71759,0.71781,0.71707,0.71773,152000000.0
2006-08-18 03:50:00,0.71727,0.71775,0.71726,0.71748,43200000.0
2006-08-18 03:55:00,0.71744,0.71776,0.71714,0.71775,100800000.0
2006-08-18 04:00:00,0.71756,0.71816,0.71721,0.71811,151800000.0
2006-08-18 04:05:00,0.71787,0.71837,0.71752,0.7181,158400000.0
2006-08-18 04:10:00,0.71828,0.71829,0.71769,0.71821,78400000.0
2006-08-18 04:15:00,0.71791,0.71824,0.71771,0.71791,87800000.0
2006-08-18 04:20:00,0.71792,0.71818,0.71659,0.7181,146600000.0
2006-08-18 04:25:00,0.71784,0.71821,0.71706,0.71749,158800000.0
2006-08-18 04:30:00,0.71749,0.71784,0.71707,0.71752,174800000.0
2006-08-18 04:35:00,0.71765,0.71832,0.71749,0.71809,176000000.0
2006-08-18 04:40:00,0.71802,0.71824,0.71775,0.7178,77200000.0
2006-08-18 04:45:00,0.71793,0.71823,0.7175,0.71788,128000000.0
2006-08-18 04:50:00,0.71763,0.71793,0.7174,0.71764,28800000.0
2006-08-18 04:55:00,0.71764,0.71805,0.71725,0.71781,148200000.0
2006-08-18 05:00:00,0.71779,0.71834,0.71616,0.71821,120000000.0
2006-08-18 05:05:00,0.71784,0.71883,0.71781,0.71859,163200000.0
2006-08-18 05:10:00,0.71878,0.71888,0.71813,0.71813,76800000.0
2006-08-18 05:15:00,0.71816,0.71846,0.71797,0.71802,105600000.0
2006-08-18 05:20:00,0.71839,0.71877,0.71794,0.71873,70400000.0
2006-08-18 05:25:00,0.71833,0.71862,0.71799,0.71836,90600000.0
2006-08-18 05:30:00,0.71839,0.71844,0.71792,0.71792,49600000.0
2006-08-18 05:35:00,0.71793,0.71838,0.71782,0.71805,89000000.0
2006-08-18 05:40:00,0.71849,0.71904,0.71621,0.71811,171600000.0
2006-08-18 05:45:00,0.71825,0.71832,0.71776,0.71784,41600000.0
2006-08-18 05:50:00,0.7181,0.7184,0.71785,0.71826,84800000.0
2006-08-18 05:55:00,0.71797,0.71833,0.71759,0.71779,97000000.0
2006-08-18 06:00:00,0.71773,0.71815,0.71738,0.71773,124800000.0
2006-08-18 06:05:00,0.71789,0.7182,0.7177,0.7177,76800000.0
2006-08-18 06:10:00,0.71792,0.71831,0.71764,0.71802,141200000.0
2006-08-18 06:15:00,0.71783,0.7181,0.71766,0.71784,52800000.0
2006-08-18 06:20:00,0.71777,0.7183,0.71741,0.71786,54400000.0
2006-08-18 06:25:00,0.71808,0.71855,0.7179,0.71819,123200000.0
2006-08-18 06:30:00,0.71857,0.71875,0.71813,0.71851,89600000.0
2006-08-18 06:35:00,0.71839,0.71877,0.71795,0.7185,192800000.0
2006-08-18 06:40:00,0.71848,0.71848,0.71775,0.71794,60800000.0
2006-08-18 06:45:00,0.71797,0.71829,0.71781,0.71802,62400000.0
2006-08-18 06:50:00,0.71815,0.71821,0.71747,0.71807,153000000.0
2006-08-18 06:55:00,0.71807,0.71826,0.71762,0.7182,102400000.0
2006-08-18 07:00:00,0.71791,0.71829,0.71769,0.71795,169600000.0
2006-08-18 07:05:00,0.71783,0.71819,0.71757,0.71768,120000000.0
2006-08-18 07:10:00,0.7181,0.71857,0.71799,0.71829,67200000.0
2006-08-18 07:15:00,0.71819,0.71843,0.71762,0.718,72400000.0
2006-08-18 07:20:00,0.718,0.7183,0.71779,0.71805,49600000.0
2006-08-18 07:25:00,0.71778,0.71836,0.71763,0.71816,104400000.0
2006-08-18 07:30:00,0.71794,0.71829,0.71769,0.71798,93200000.0
2006-08-18 07:35:00,0.71837,0.71841,0.71794,0.71815,33600000.0
2006-08-18 07:40:00,0.71789,0.71837,0.71782,0.71807,65600000.0
2006-08-18 07:45:00,0.71825,0.71825,0.71768,0.71774,67200000.0
2006-08-18 07:50:00,0.71828,0.71847,0.71661,0.71813,149600000.0
2006-08-18 07:55:00,0.71803,0.71847,0.71775,0.71822,105600000.0
2006-08-18 08:00:00,0.71811,0.71847,0.71784,0.71843,119800000.0
2006-08-18 08:05:00,0.71801,0.71839,0.7176,0.71814,128800000.0
2006-08-18 08:10:00,0.71766,0.71826,0.7176,0.71793,132200000.0
2006-08-18 08:15:00,0.71781,0.71821,0.71735,0.71758,151800000.0
2006-08-18 08:20:00,0.7179,0.71819,0.71633,0.71816,172800000.0
2006-08-18 08:25:00,0.71777,0.71814,0.71745,0.71796,72000000.0
2006-08-18 08:30:00,0.71751,0.71806,0.71724,0.71757,163200000.0
2006-08-18 08:35:00,0.71751,0.71795,0.71684,0.71724,192000000.0
2006-08-18 08:40:00,0.71713,0.71755,0.71641,0.71703,165800000.0
2006-08-18 08:45:00,0.71679,0.71728,0.71655,0.71713,139200000.0
2006-08-18 08:50:00,0.71709,0.71711,0.71423,0.71659,134400000.0
2006-08-18 08:55:00,0.71634,0.71658,0.71377,0.71616,136000000.0
2006-08-18 09:00:00,0.7161,0.71644,0.7158,0.71602,171000000.0
2006-08-18 09:05:00,0.7159,0.71656,0.71579,0.71631,158400000.0
2006-08-18 09:10:00,0.71629,0.71693,0.71594,0.71658,186600000.0
2006-08-18 09:15:00,0.71618,0.71707,0.71418,0.71664,182800000.0
2006-08-18 09:20:00,0.71662,0.71692,0.71592,0.71639,138000000.0
2006-08-18 09:25:00,0.71626,0.71644,0.71539,0.71567,182400000.0
2006-08-18 09:30:00,0.71584,0.71672,0.71564,0.71656,201600000.0
2006-08-18 09:35:00,0.7166,0.7169,0.71582,0.71675,174400000.0
2006-08-18 09:40:00,0.71643,0.71683,0.7143,0.71672,173200000.0
2006-08-18 09:45:00,0.71641,0.71673,0.71586,0.7163,154600000.0
2006-08-18 09:50:00,0.71605,0.7164,0.71553,0.71583,144000000.0
2006-08-18 09:55:00,0.7164,0.71654,0.71576,0.71613,144400000.0
2006-08-18 10:00:00,0.71659,0.7169,0.71618,0.7164,163200000.0
2006-08-18 10:05:00,0.71701,0.71704,0.71581,0.71633,219600000.0
2006-08-18 10:10:00,0.71668,0.71692,0.71614,0.71664,120400000.0
2006-08-18 10:15:00,0.71666,0.71697,0.71639,0.71666,120000000.0
2006-08-18 10:20:00,0.71667,0.7173,0.71442,0.7173,201400000.0
2006-08-18 10:25:00,0.71705,0.71761,0.71678,0.71741,143800000.0
2006-08-18 10:30:00,0.71724,0.71787,0.71696,0.71735,71400000.0
2006-08-18 10:35:00,0.71792,0.71916,0.71776,0.71884,191400000.0
2006-08-18 10:40:00,0.71857,0.71908,0.71796,0.7187,196800000.0
2006-08-18 10:45:00,0.71832,0.71878,0.71789,0.71817,206200000.0
2006-08-18 10:50:00,0.71833,0.71865,0.71774,0.71821,201600000.0
2006-08-18 10:55:00,0.7181,0.7186,0.71788,0.71851,201000000.0
2006-08-18 11:00:00,0.71825,0.71947,0.71806,0.71884,186000000.0
2006-08-18 11:05:00,0.71893,0.71921,0.71685,0.71883,160400000.0
2006-08-18 11:10:00,0.71881,0.71925,0.71833,0.71833,168400000.0
2006-08-18 11:15:00,0.71854,0.71906,0.71778,0.71778,166000000.0
2006-08-18 11:20:00,0.7181,0.71865,0.71741,0.71789,184000000.0
2006-08-18 11:25:00,0.71782,0.71849,0.71768,0.71825,168000000.0
2006-08-18 11:30:00,0.71833,0.71963,0.71786,0.71917,198400000.0
2006-08-18 11:35:00,0.71883,0.71912,0.71808,0.71833,191200000.0
2006-08-18 11:40:00,0.71865,0.71907,0.71845,0.71845,130000000.0
2006-08-18 11:45:00,0.71802,0.71891,0.71779,0.71873,148800000.0
2006-08-18 11:50:00,0.71865,0.71865,0.71682,0.71832,211600000.0
2006-08-18 11:55:00,0.71826,0.71826,0.71713,0.71753,177000000.0
2006-08-18 12:00:00,0.71729,0.71844,0.7162,0.71832,177600000.0
2006-08-18 12:05:00,0.71829,0.71879,0.71777,0.71818,196200000.0
2006-08-18 12:10:00,0.71852,0.71852,0.71779,0.71801,187200000.0
2006-08-18 12:15:00,0.71819,0.71847,0.71736,0.71786,172600000.0
2006-08-18 12:20:00,0.71799,0.71824,0.71614,0.71787,168000000.0
2006-08-18 12:25:00,0.71736,0.71821,0.7163,0.71771,76800000.0
2006-08-18 12:30:00,0.71831,0.71855,0.7177,0.71799,187000000.0
2006-08-18 12:35:00,0.71781,0.7182,0.71761,0.71788,208400000.0
2006-08-18 12:40:00,0.71759,0.71825,0.71744,0.71807,163200000.0
2006-08-18 12:45:00,0.71786,0.71821,0.71756,0.71807,105600000.0
2006-08-18 12:50:00,0.71777,0.71817,0.71704,0.71757,211200000.0
2006-08-18 12:55:00,0.71796,0.71809,0.71741,0.71808,145600000.0
2006-08-18 13:00:00,0.718,0.71852,0.71718,0.71802,149200000.0
2006-08-18 13:05:00,0.71824,0.71872,0.71786,0.71872,171600000.0
2006-08-18 13:10:00,0.71851,0.71882,0.71817,0.71851,199800000.0
2006-08-18 13:15:00,0.7186,0.71891,0.71823,0.7188,167800000.0
2006-08-18 13:20:00,0.71843,0.71872,0.71745,0.71789,187200000.0
2006-08-18 13:25:00,0.71782,0.71888,0.71761,0.71888,148600000.0
2006-08-18 13:30:00,0.71881,0.71892,0.71796,0.71818,197200000.0
2006-08-18 13:35:00,0.71837,0.71837,0.71769,0.71837,119400000.0
2006-08-18 13:40:00,0.71805,0.71851,0.71787,0.71848,171600000.0
2006-08-18 13:45:00,0.71863,0.71867,0.71757,0.71839,167800000.0
2006-08-18 13:50:00,0.71823,0.71893,0.71613,0.71844,216400000.0
2006-08-18 13:55:00,0.71866,0.7189,0.71815,0.71821,201000000.0
2006-08-18 14:00:00,0.71837,0.71876,0.71782,0.71801,264200000.0
2006-08-18 14:05:00,0.718,0.71848,0.71782,0.71808,207200000.0
2006-08-18 14:10:00,0.71801,0.71838,0.71751,0.71807,288400000.0
2006-08-18 14:15:00,0.71812,0.71826,0.71733,0.7177,264000000.0
2006-08-18 14:20:00,0.71814,0.71819,0.71669,0.71791,286400000.0
2006-08-18 14:25:00,0.71802,0.71852,0.71758,0.71802,619200000.0
2006-08-18 14:30:00,0.71866,0.71901,0.71803,0.71832,260800000.0
2006-08-18 14:35:00,0.7187,0.71871,0.71795,0.71845,345600000.0
2006-08-18 14:40:00,0.71837,0.71897,0.71783,0.71804,483600000.0
2006-08-18 14:45:00,0.718,0.71878,0.7179,0.71878,249000000.0
2006-08-18 14:50:00,0.71861,0.71883,0.71774,0.71788,360800000.0
2006-08-18 14:55:00,0.71781,0.71813,0.71735,0.71754,264400000.0
2006-08-18 15:00:00,0.7175,0.71777,0.71676,0.71743,325200000.0
2006-08-18 15:05:00,0.7174,0.71754,0.71686,0.71706,196800000.0
2006-08-18 15:10:00,0.71699,0.71761,0.71658,0.71684,408000000.0
2006-08-18 15:15:00,0.71674,0.71713,0.71422,0.71671,223400000.0
2006-08-18 15:20:00,0.71684,0.71748,0.71664,0.71743,327400000.0
2006-08-18 15:25:00,0.71744,0.71788,0.71691,0.71735,360400000.0
2006-08-18 15:30:00,0.71436,0.71798,0.71436,0.71745,402200000.0
2006-08-18 15:35:00,0.71743,0.71801,0.71727,0.71752,431200000.0
2006-08-18 15:40:00,0.71779,0.71806,0.71677,0.71707,292600000.0
2006-08-18 15:45:00,0.71669,0.71723,0.71587,0.71698,361800000.0
2006-08-18 15:50:00,0.71703,0.71877,0.71659,0.71858,353000000.0
2006-08-18 15:55:00,0.71838,0.71878,0.71738,0.71809,273600000.0
2006-08-18 16:00:00,0.71807,0.71851,0.71744,0.71817,492800000.0
2006-08-18 16:05:00,0.71797,0.7187,0.71759,0.71869,565800000.0
2006-08-18 16:10:00,0.71828,0.7188,0.71694,0.71791,424800000.0
2006-08-18 16:15:00,0.71763,0.71851,0.71716,0.71743,399000000.0
2006-08-18 16:20:00,0.71763,0.71825,0.71646,0.71646,415200000.0
2006-08-18 16:25:00,0.71604,0.71654,0.71567,0.71627,288400000.0
2006-08-18 16:30:00,0.71596,0.71666,0.71572,0.71666,744000000.0
2006-08-18 16:35:00,0.71635,0.71745,0.71622,0.71713,544600000.0
2006-08-18 16:40:00,0.71712,0.71739,0.71656,0.71685,375200000.0
2006-08-18 16:45:00,0.71707,0.71739,0.71652,0.71672,775200000.0
2006-08-18 16:50:00,0.71653,0.71677,0.71601,0.71631,594000000.0
2006-08-18 16:55:00,0.71658,0.71658,0.7157,0.71592,601600000.0
2006-08-18 17:00:00,0.71633,0.71813,0.71503,0.71807,708800000.0
2006-08-18 17:05:00,0.71752,0.71802,0.71728,0.71764,479400000.0
2006-08-18 17:10:00,0.71767,0.71821,0.71734,0.71775,507400000.0
2006-08-18 17:15:00,0.71793,0.71854,0.71765,0.71849,507000000.0
2006-08-18 17:20:00,0.71808,0.71855,0.71775,0.71809,288400000.0
2006-08-18 17:25:00,0.71839,0.71854,0.71768,0.71807,413000000.0
2006-08-18 17:30:00,0.71802,0.71847,0.71769,0.71787,198400000.0
2006-08-18 17:35:00,0.7181,0.7181,0.71737,0.71769,734200000.0
2006-08-18 17:40:00,0.71762,0.71813,0.71727,0.71791,369400000.0
2006-08-18 17:45:00,0.71788,0.718,0.71735,0.71739,471400000.0
2006-08-18 17:50:00,0.71746,0.71848,0.71746,0.71781,505600000.0
2006-08-18 17:55:00,0.71817,0.71839,0.71738,0.7174,858400000.0
2006-08-18 18:00:00,0.71712,0.71761,0.71684,0.71755,550400000.0
2006-08-18 18:05:00,0.71756,0.7176,0.71667,0.71698,809400000.0
2006-08-18 18:10:00,0.71685,0.71759,0.71685,0.71735,317200000.0
2006-08-18 18:15:00,0.71764,0.71768,0.71714,0.71768,75200000.0
2006-08-18 18:20:00,0.71724,0.71794,0.71707,0.71759,230800000.0
2006-08-18 18:25:00,0.71768,0.71857,0.7166,0.71809,240400000.0
2006-08-18 18:30:00,0.71854,0.71866,0.71571,0.71832,204600000.0
2006-08-18 18:35:00,0.71827,0.71893,0.71709,0.71861,182800000.0
2006-08-18 18:40:00,0.71891,0.71937,0.71828,0.71846,202000000.0
2006-08-18 18:45:00,0.71837,0.7191,0.7177,0.7191,355200000.0
2006-08-18 18:50:00,0.71892,0.71945,0.7186,0.7194,184000000.0
2006-08-18 18:55:00,0.71945,0.71964,0.71886,0.71926,166400000.0
2006-08-18 19:00:00,0.7193,0.71991,0.71924,0.71969,196800000.0
2006-08-18 19:05:00,0.71938,0.71963,0.71896,0.71928,506400000.0
2006-08-18 19:10:00,0.719,0.71967,0.71899,0.71934,211600000.0
2006-08-18 19:15:00,0.71952,0.71956,0.71894,0.71901,126400000.0
2006-08-18 19:20:00,0.71913,0.71952,0.71898,0.71905,67200000.0
2006-08-18 19:25:00,0.71919,0.71963,0.71888,0.71937,137600000.0
2006-08-18 19:30:00,0.71924,0.71961,0.71865,0.71927,161000000.0
2006-08-18 19:35:00,0.71955,0.71996,0.71912,0.71996,134400000.0
2006-08-18 19:40:00,0.71988,0.71995,0.71909,0.7199,192000000.0
2006-08-18 19:45:00,0.71996,0.71999,0.71888,0.71911,125200000.0
2006-08-18 19:50:00,0.71951,0.71962,0.71898,0.71946,100800000.0
2006-08-18 19:55:00,0.71952,0.71952,0.71897,0.71915,72000000.0
2006-08-18 20:00:00,0.7191,0.71938,0.71639,0.71893,179600000.0
2006-08-18 20:05:00,0.71897,0.71958,0.71852,0.71903,161600000.0
2006-08-18 20:10:00,0.71933,0.71971,0.71884,0.71942,149200000.0
2006-08-18 20:15:00,0.71941,0.71943,0.71833,0.71896,108800000.0
2006-08-18 20:20:00,0.7187,0.71942,0.71672,0.71916,146400000.0
2006-08-18 20:25:00,0.71908,0.71908,0.71833,0.71889,57600000.0
2006-08-18 20:30:00,0.71863,0.71902,0.71826,0.7185,90000000.0
2006-08-18 20:35:00,0.71912,0.71979,0.71872,0.7195,185600000.0
2006-08-18 20:40:00,0.71965,0.71995,0.71908,0.71949,89600000.0
2006-08-18 20:45:00,0.71905,0.71957,0.71896,0.71949,105600000.0
2006-08-18 20:50:00,0.71838,0.71981,0.71721,0.71949,89600000.0
2006-08-18 20:55:00,0.71973,0.71973,0.71896,0.7191,175200000.0
2006-08-18 21:00:00,0.71901,0.71932,0.71853,0.71873,91200000.0
2006-08-18 21:05:00,0.71872,0.71907,0.7184,0.71878,154000000.0
2006-08-18 21:10:00,0.71877,0.71912,0.71852,0.71889,115200000.0
2006-08-18 21:15:00,0.71869,0.71919,0.71856,0.71918,155200000.0
2006-08-18 21:20:00,0.71776,0.71934,0.71776,0.71903,119400000.0
2006-08-18 21:30:00,0.71898,0.71936,0.71879,0.71893,67200000.0
2006-08-18 21:35:00,0.71918,0.71923,0.71875,0.71899,85200000.0
2006-08-18 21:40:00,0.71886,0.71927,0.71693,0.71903,97600000.0
2006-08-18 21:45:00,0.71862,0.7192,0.71862,0.71886,76800000.0
2006-08-18 21:50:00,0.71911,0.71922,0.7183,0.71855,88000000.0
2006-08-18 21:55:00,0.71835,0.71889,0.71812,0.71886,67200000.0
2006-08-18 22:00:00,0.71869,0.719,0.71841,0.71851,80200000.0
2006-08-18 22:05:00,0.71861,0.719,0.71835,0.71847,119400000.0
2006-08-18 22:10:00,0.71899,0.71904,0.71861,0.71861,32000000.0
2006-08-18 22:15:00,0.7187,0.71896,0.71837,0.71852,33600000.0
2006-08-18 22:20:00,0.71855,0.71891,0.71833,0.71862,77200000.0
2006-08-18 22:30:00,0.71782,0.71893,0.71719,0.71863,97600000.0
2006-08-18 22:35:00,0.71856,0.71885,0.71828,0.71879,120000000.0
2006-08-18 22:40:00,0.71846,0.719,0.7184,0.71891,105600000.0
2006-08-18 22:45:00,0.71869,0.71904,0.71843,0.71866,128000000.0
2006-08-18 22:50:00,0.71901,0.71901,0.71843,0.71876,105600000.0
2006-08-18 22:55:00,0.7187,0.71914,0.7185,0.71881,91200000.0
2006-08-20 23:55:00,0.71792,0.71793,0.71693,0.7174,62800000.0
2006-08-21 00:05:00,0.71801,0.7187,0.7179,0.71825,105600000.0
2006-08-21 00:10:00,0.71844,0.71906,0.7182,0.71853,86800000.0
2006-08-21 00:15:00,0.71912,0.71961,0.71821,0.7195,110400000.0
2006-08-21 00:20:00,0.71908,0.71954,0.71881,0.71943,185600000.0
2006-08-21 00:25:00,0.71947,0.7195,0.719,0.719,34000000.0
2006-08-21 00:30:00,0.71919,0.71945,0.7185,0.71871,161400000.0
2006-08-21 00:35:00,0.71882,0.71914,0.71849,0.71881,158200000.0
2006-08-21 00:40:00,0.7188,0.71936,0.7188,0.71936,73600000.0
2006-08-21 00:45:00,0.7194,0.71943,0.71868,0.71935,77200000.0
2006-08-21 00:50:00,0.71916,0.71945,0.71879,0.71896,86400000.0
2006-08-21 00:55:00,0.71912,0.71912,0.71782,0.71807,139200000.0
2006-08-21 01:00:00,0.71824,0.71833,0.71773,0.7178,76200000.0
2006-08-21 01:05:00,0.71797,0.71874,0.71797,0.71844,157800000.0
2006-08-21 01:10:00,0.71825,0.71869,0.71816,0.71833,32000000.0
2006-08-21 01:15:00,0.7182,0.71863,0.71782,0.71826,158400000.0
2006-08-21 01:20:00,0.71814,0.71856,0.71772,0.71856,118800000.0
2006-08-21 01:25:00,0.71834,0.71857,0.71792,0.7181,86400000.0
2006-08-21 01:30:00,0.71723,0.71843,0.71633,0.71816,91200000.0
2006-08-21 01:40:00,0.71809,0.71844,0.71787,0.71842,63400000.0
2006-08-21 01:45:00,0.71808,0.71852,0.71796,0.71818,123200000.0
2006-08-21 01:50:00,0.71808,0.71844,0.71776,0.71803,114600000.0
2006-08-21 01:55:00,0.71837,0.71846,0.71798,0.71805,113600000.0
2006-08-21 02:00:00,0.71818,0.7185,0.71792,0.71811,126400000.0
2006-08-21 02:05:00,0.7183,0.7183,0.71775,0.71795,100800000.0
2006-08-21 02:10:00,0.71795,0.7182,0.71761,0.71784,89600000.0
2006-08-21 02:15:00,0.71753,0.71789,0.71724,0.71731,63400000.0
2006-08-21 02:20:00,0.7175,0.71778,0.71709,0.71729,72000000.0
2006-08-21 02:25:00,0.71698,0.71763,0.71608,0.71758,179600000.0
2006-08-21 02:30:00,0.71766,0.71779,0.71717,0.71766,92800000.0
2006-08-21 02:35:00,0.71737,0.71766,0.71704,0.71719,108800000.0
2006-08-21 02:40:00,0.71776,0.71777,0.71441,0.71771,81000000.0
2006-08-21 02:45:00,0.71754,0.71802,0.71727,0.71771,60800000.0
2006-08-21 02:50:00,0.71769,0.71805,0.71743,0.71772,116800000.0
2006-08-21 02:55:00,0.71791,0.71791,0.71718,0.71731,185000000.0
2006-08-21 03:00:00,0.71726,0.71791,0.7171,0.71763,183400000.0
2006-08-21 03:05:00,0.71746,0.71782,0.7172,0.71775,70800000.0
2006-08-21 03:10:00,0.7176,0.7183,0.71742,0.7183,120000000.0
2006-08-21 03:15:00,0.71782,0.71885,0.71615,0.71873,138000000.0
2006-08-21 03:20:00,0.71851,0.71876,0.71788,0.71818,162600000.0
2006-08-21 03:25:00,0.71801,0.7182,0.71746,0.71746,185600000.0
2006-08-21 03:30:00,0.7182,0.71822,0.71651,0.71761,67200000.0
2006-08-21 03:35:00,0.71785,0.7183,0.71763,0.7179,149200000.0
2006-08-21 03:40:00,0.71774,0.71825,0.7177,0.71783,88000000.0
2006-08-21 03:45:00,0.71771,0.71819,0.7174,0.7174,50000000.0
2006-08-21 03:50:00,0.71749,0.71795,0.7158,0.71767,187200000.0
2006-08-21 03:55:00,0.71743,0.71795,0.71719,0.71752,201600000.0
2006-08-21 04:00:00,0.71759,0.7183,0.71735,0.71828,100800000.0
2006-08-21 04:05:00,0.71812,0.7185,0.71797,0.71806,137600000.0
2006-08-21 04:10:00,0.71861,0.71861,0.7177,0.71781,97600000.0
2006-08-21 04:15:00,0.71811,0.71827,0.71769,0.71815,144000000.0
2006-08-21 04:20:00,0.71788,0.71858,0.7164,0.71858,104000000.0
2006-08-21 04:25:00,0.71818,0.71861,0.71785,0.71798,179200000.0
2006-08-21 04:30:00,0.71833,0.71859,0.71785,0.71831,153600000.0
2006-08-21 04:35:00,0.71801,0.71826,0.71765,0.71792,76800000.0
2006-08-21 04:40:00,0.71813,0.71859,0.71777,0.71815,148200000.0
2006-08-21 04:45:00,0.718,0.71836,0.7176,0.71813,142800000.0
2006-08-21 04:50:00,0.71778,0.71832,0.7177,0.71771,111800000.0
2006-08-21 04:55:00,0.71832,0.71844,0.71794,0.71798,72000000.0
2006-08-21 05:00:00,0.71814,0.7185,0.71804,0.71805,36800000.0
2006-08-21 05:05:00,0.71812,0.71837,0.71765,0.71804,163200000.0
2006-08-21 05:10:00,0.71788,0.7183,0.71763,0.71769,76800000.0
2006-08-21 05:15:00,0.71767,0.71797,0.71699,0.71703,98000000.0
2006-08-21 05:20:00,0.71737,0.7178,0.71711,0.7178,82000000.0
2006-08-21 05:25:00,0.71762,0.71802,0.71726,0.71802,73000000.0
2006-08-21 05:30:00,0.71785,0.7179,0.71744,0.71765,38400000.0
2006-08-21 05:35:00,0.71793,0.71817,0.71751,0.71773,91200000.0
2006-08-21 05:40:00,0.71787,0.71787,0.71446,0.71446,28800000.0
2006-08-21 05:45:00,0.71788,0.71794,0.7171,0.71743,120000000.0
2006-08-21 05:50:00,0.71769,0.71793,0.7172,0.71745,110400000.0
2006-08-21 05:55:00,0.7174,0.71811,0.71735,0.71811,70400000.0
2006-08-21 06:00:00,0.71779,0.71829,0.71745,0.71826,131600000.0
2006-08-21 06:05:00,0.71828,0.71828,0.71749,0.7178,130000000.0
2006-08-21 06:10:00,0.71801,0.71805,0.71757,0.71776,73600000.0
2006-08-21 06:15:00,0.71794,0.71819,0.71743,0.71786,160800000.0
2006-08-21 06:20:00,0.7177,0.71802,0.71722,0.71749,161000000.0
2006-08-21 06:25:00,0.71792,0.71797,0.7173,0.7174,137000000.0
2006-08-21 06:30:00,0.7177,0.7184,0.71717,0.71787,169600000.0
2006-08-21 06:35:00,0.71812,0.71874,0.71783,0.71815,134400000.0
2006-08-21 06:50:00,0.71853,0.71855,0.71784,0.71806,157200000.0
2006-08-21 06:55:00,0.71701,0.71837,0.71692,0.71778,72000000.0
2006-08-21 07:00:00,0.71789,0.71831,0.71757,0.71783,104000000.0
2006-08-21 07:05:00,0.71793,0.71844,0.71774,0.71838,172200000.0
2006-08-21 07:10:00,0.7181,0.71869,0.71789,0.71839,96000000.0
2006-08-21 07:15:00,0.71876,0.71876,0.7179,0.71845,62400000.0
2006-08-21 07:20:00,0.71825,0.71837,0.71776,0.71825,82000000.0
2006-08-21 07:25:00,0.71789,0.71861,0.71786,0.71804,148000000.0
2006-08-21 07:30:00,0.71862,0.71865,0.71825,0.71842,28800000.0
2006-08-21 07:35:00,0.71844,0.71904,0.7182,0.71868,174200000.0
2006-08-21 07:40:00,0.71832,0.71871,0.71818,0.71826,105000000.0
2006-08-21 07:45:00,0.718,0.71866,0.7176,0.71818,120000000.0
2006-08-21 07:50:00,0.71851,0.71851,0.71774,0.71803,91200000.0
2006-08-21 07:55:00,0.71833,0.71842,0.71781,0.71842,181600000.0
2006-08-21 08:00:00,0.71834,0.71853,0.71746,0.71773,211200000.0
2006-08-21 08:05:00,0.71793,0.71853,0.71777,0.71807,129600000.0
2006-08-21 08:10:00,0.71808,0.71867,0.71801,0.71826,145600000.0
2006-08-21 08:15:00,0.71817,0.71866,0.71794,0.71794,174400000.0
2006-08-21 08:20:00,0.7183,0.7183,0.7178,0.71799,52800000.0
2006-08-21 08:25:00,0.71798,0.71833,0.71774,0.71808,72000000.0
2006-08-21 08:30:00,0.71835,0.71845,0.7178,0.71839,168000000.0
2006-08-21 08:35:00,0.71828,0.71837,0.71792,0.71794,34000000.0
2006-08-21 08:40:00,0.71812,0.71877,0.71787,0.71827,101800000.0
2006-08-21 08:45:00,0.71843,0.71869,0.71816,0.71844,104400000.0
2006-08-21 08:50:00,0.71841,0.71885,0.71826,0.71863,91600000.0
2006-08-21 08:55:00,0.71857,0.71892,0.71706,0.71836,189200000.0
2006-08-21 09:00:00,0.71805,0.71831,0.71683,0.7171,191400000.0
2006-08-21 09:05:00,0.71732,0.71763,0.71705,0.7176,100800000.0
2006-08-21 09:10:00,0.71727,0.71754,0.71663,0.71663,187000000.0
2006-08-21 09:15:00,0.71679,0.71706,0.71516,0.71583,183400000.0
2006-08-21 09:20:00,0.71551,0.71587,0.71495,0.71556,172800000.0
2006-08-21 09:25:00,0.71583,0.7159,0.71525,0.7155,182400000.0
2006-08-21 09:30:00,0.71601,0.71651,0.71554,0.71628,201600000.0
2006-08-21 09:35:00,0.71627,0.71658,0.71545,0.71565,169600000.0
2006-08-21 09:40:00,0.7153,0.71595,0.71384,0.7157,220000000.0
2006-08-21 09:45:00,0.71572,0.71587,0.71515,0.7156,199400000.0
2006-08-21 09:50:00,0.71578,0.71675,0.71524,0.71627,178000000.0
2006-08-21 09:55:00,0.71676,0.71683,0.71549,0.71583,196800000.0
2006-08-21 10:00:00,0.71572,0.71607,0.71525,0.71548,210600000.0
2006-08-21 10:05:00,0.71553,0.71594,0.71488,0.71569,216200000.0
2006-08-21 10:10:00,0.71558,0.71582,0.7149,0.71581,206600000.0
2006-08-21 10:15:00,0.71562,0.71603,0.71533,0.71574,191400000.0
2006-08-21 10:20:00,0.71544,0.71602,0.71407,0.71549,201600000.0
2006-08-21 10:25:00,0.71575,0.71638,0.71559,0.71623,198200000.0
2006-08-21 10:30:00,0.71624,0.71624,0.71485,0.71582,211200000.0
2006-08-21 10:35:00,0.71605,0.71627,0.71557,0.71627,144000000.0
2006-08-21 10:40:00,0.71626,0.71626,0.71532,0.71585,144000000.0
2006-08-21 10:45:00,0.71612,0.71626,0.71536,0.71572,205800000.0
2006-08-21 10:50:00,0.71551,0.7161,0.71509,0.71539,201600000.0
2006-08-21 10:55:00,0.71536,0.71598,0.7151,0.71569,201000000.0
2006-08-21 11:00:00,0.71568,0.71574,0.71493,0.71565,188000000.0
2006-08-21 11:05:00,0.71561,0.7161,0.71244,0.71579,192000000.0
2006-08-21 11:10:00,0.71592,0.71677,0.71562,0.71587,206400000.0
2006-08-21 11:15:00,0.71655,0.7167,0.71583,0.71599,129600000.0
2006-08-21 11:20:00,0.71582,0.71645,0.71543,0.71597,196200000.0
2006-08-21 11:25:00,0.71593,0.71617,0.71449,0.71555,172200000.0
2006-08-21 11:30:00,0.71579,0.71615,0.7151,0.71579,149800000.0
2006-08-21 11:35:00,0.71597,0.71597,0.71496,0.71527,153600000.0
2006-08-21 11:40:00,0.71573,0.71581,0.71454,0.71542,72000000.0
2006-08-21 11:45:00,0.71536,0.71622,0.71491,0.71619,196600000.0
2006-08-21 11:50:00,0.71607,0.71638,0.71351,0.71608,211200000.0
2006-08-21 11:55:00,0.71573,0.71623,0.71558,0.71613,177600000.0
2006-08-21 12:00:00,0.71573,0.71609,0.71401,0.71544,138600000.0
2006-08-21 12:05:00,0.71505,0.71563,0.71496,0.71537,72000000.0
2006-08-21 12:10:00,0.71561,0.71617,0.71525,0.71555,220200000.0
2006-08-21 12:15:00,0.71587,0.71595,0.71503,0.71518,100800000.0
2006-08-21 12:20:00,0.71472,0.71527,0.71206,0.71477,166800000.0
2006-08-21 12:25:00,0.71507,0.71525,0.71316,0.71525,109800000.0
2006-08-21 12:30:00,0.71492,0.71525,0.71461,0.71493,187200000.0
2006-08-21 12:35:00,0.71516,0.71542,0.71479,0.715,192400000.0
2006-08-21 12:40:00,0.71484,0.71538,0.71439,0.71509,214200000.0
2006-08-21 12:45:00,0.71497,0.71546,0.71449,0.71517,196600000.0
2006-08-21 12:50:00,0.71537,0.71557,0.71479,0.71514,110800000.0
2006-08-21 12:55:00,0.71534,0.71588,0.71516,0.71535,172800000.0
2006-08-21 13:00:00,0.71541,0.71574,0.71447,0.71574,148800000.0
2006-08-21 13:05:00,0.71547,0.71588,0.7151,0.71549,212600000.0
2006-08-21 13:10:00,0.71569,0.71578,0.715,0.71549,157800000.0
2006-08-21 13:15:00,0.71526,0.71562,0.71496,0.71529,133800000.0
2006-08-21 13:20:00,0.71556,0.7159,0.71508,0.71552,148800000.0
2006-08-21 13:25:00,0.71566,0.71578,0.71505,0.71578,150000000.0
2006-08-21 13:30:00,0.71557,0.71623,0.71532,0.7162,196600000.0
2006-08-21 13:35:00,0.71589,0.71619,0.71548,0.71581,205800000.0
2006-08-21 13:40:00,0.71589,0.71615,0.71559,0.71578,119400000.0
2006-08-21 13:45:00,0.71612,0.71653,0.71571,0.71653,139200000.0
2006-08-21 13:50:00,0.71615,0.71663,0.71434,0.71636,293200000.0
2006-08-21 13:55:00,0.71636,0.71639,0.71558,0.71568,201600000.0
2006-08-21 14:00:00,0.71558,0.71608,0.71514,0.71528,225000000.0
2006-08-21 14:05:00,0.7153,0.7153,0.71474,0.71497,191800000.0
2006-08-21 14:10:00,0.71521,0.71625,0.71504,0.71601,287800000.0
2006-08-21 14:15:00,0.71574,0.71601,0.71507,0.71576,263400000.0
2006-08-21 14:20:00,0.7156,0.71615,0.71527,0.71563,292200000.0
2006-08-21 14:25:00,0.7156,0.71628,0.71538,0.71562,620000000.0
2006-08-21 14:30:00,0.71718,0.7176,0.7164,0.71713,254800000.0
2006-08-21 14:35:00,0.71725,0.71756,0.71659,0.71669,376400000.0
2006-08-21 14:40:00,0.71708,0.71819,0.7168,0.71788,484600000.0
2006-08-21 14:45:00,0.71808,0.71808,0.71729,0.71805,298200000.0
2006-08-21 14:50:00,0.71798,0.71802,0.71685,0.71749,359400000.0
2006-08-21 14:55:00,0.71731,0.71774,0.71677,0.71699,264000000.0
2006-08-21 15:00:00,0.71707,0.71732,0.71621,0.71657,326200000.0
2006-08-21 15:05:00,0.71653,0.71687,0.71595,0.7164,243400000.0
2006-08-21 15:10:00,0.71598,0.71647,0.7157,0.71611,451200000.0
2006-08-21 15:15:00,0.71609,0.7165,0.71445,0.71616,242600000.0
2006-08-21 15:20:00,0.71602,0.71687,0.71602,0.71675,264400000.0
2006-08-21 15:25:00,0.71622,0.71678,0.71499,0.71615,412600000.0
2006-08-21 15:30:00,0.71562,0.71703,0.71365,0.71661,412000000.0
2006-08-21 15:35:00,0.71695,0.71706,0.71615,0.71636,432800000.0
2006-08-21 15:40:00,0.7162,0.71655,0.71556,0.716,296000000.0
2006-08-21 15:45:00,0.71561,0.7163,0.71558,0.71623,344800000.0
2006-08-21 15:50:00,0.71622,0.71627,0.7153,0.71565,353400000.0
2006-08-21 15:55:00,0.71613,0.71715,0.71557,0.71668,274000000.0
2006-08-21 16:00:00,0.71701,0.71736,0.71662,0.71688,491600000.0
2006-08-21 16:05:00,0.71685,0.71752,0.71664,0.71726,566200000.0
2006-08-21 16:10:00,0.71696,0.71773,0.71502,0.71671,427600000.0
2006-08-21 16:15:00,0.7167,0.71712,0.71605,0.71614,398400000.0
2006-08-21 16:20:00,0.71624,0.71665,0.71582,0.71602,420200000.0
2006-08-21 16:25:00,0.71588,0.71677,0.71583,0.71671,288400000.0
2006-08-21 16:30:00,0.71671,0.71757,0.71637,0.71737,744600000.0
2006-08-21 16:35:00,0.71742,0.7175,0.71668,0.71706,546400000.0
2006-08-21 16:40:00,0.71735,0.71735,0.71679,0.71707,176200000.0
2006-08-21 16:45:00,0.71717,0.71725,0.71629,0.71645,627600000.0
2006-08-21 16:50:00,0.71653,0.71685,0.71626,0.71661,437200000.0
2006-08-21 16:55:00,0.71663,0.71712,0.71571,0.71585,597000000.0
2006-08-21 17:00:00,0.71581,0.71637,0.71567,0.7161,578000000.0
2006-08-21 17:05:00,0.7161,0.71632,0.71557,0.71608,480800000.0
2006-08-21 17:10:00,0.7161,0.71657,0.71575,0.71608,542800000.0
2006-08-21 17:15:00,0.71622,0.71676,0.71601,0.71658,364600000.0
2006-08-21 17:20:00,0.71659,0.71726,0.7162,0.7172,288000000.0
2006-08-21 17:25:00,0.71718,0.71744,0.71673,0.71722,413000000.0
2006-08-21 17:30:00,0.7169,0.71785,0.71662,0.71751,463600000.0
2006-08-21 17:35:00,0.71753,0.71815,0.7173,0.71758,817400000.0
2006-08-21 17:40:00,0.71787,0.71787,0.71703,0.71743,370000000.0
2006-08-21 17:45:00,0.71751,0.71761,0.71692,0.71726,636000000.0
2006-08-21 17:50:00,0.71718,0.71769,0.71675,0.71722,248200000.0
2006-08-21 17:55:00,0.71727,0.71737,0.71643,0.71685,692800000.0
2006-08-21 18:00:00,0.71692,0.71704,0.7162,0.71682,393400000.0
2006-08-21 18:05:00,0.71684,0.71698,0.71592,0.71642,984400000.0
2006-08-21 18:10:00,0.71648,0.71685,0.71601,0.7162,316200000.0
2006-08-21 18:15:00,0.71639,0.71644,0.71589,0.7162,129600000.0
2006-08-21 18:20:00,0.71586,0.71633,0.71543,0.71606,416800000.0
2006-08-21 18:25:00,0.7162,0.71652,0.71563,0.716,336200000.0
2006-08-21 18:30:00,0.71611,0.71676,0.71461,0.71624,113800000.0
2006-08-21 18:40:00,0.7162,0.71653,0.71576,0.71634,202000000.0
2006-08-21 18:45:00,0.71592,0.71641,0.71549,0.71611,306800000.0
2006-08-21 18:50:00,0.71584,0.71635,0.71559,0.71611,176400000.0
2006-08-21 18:55:00,0.71569,0.716,0.71507,0.71562,133800000.0
2006-08-21 19:00:00,0.71568,0.71629,0.71563,0.71595,163600000.0
2006-08-21 19:05:00,0.71554,0.71615,0.71546,0.71567,398000000.0
2006-08-21 19:10:00,0.7156,0.71589,0.71521,0.71583,172800000.0
2006-08-21 19:15:00,0.7157,0.71598,0.71546,0.71569,37800000.0
2006-08-21 19:20:00,0.7158,0.71624,0.71558,0.71609,153600000.0
2006-08-21 19:30:00,0.71583,0.71621,0.71558,0.71584,113600000.0
2006-08-21 19:35:00,0.7161,0.71614,0.71544,0.7157,139200000.0
2006-08-21 19:40:00,0.71584,0.71589,0.71515,0.71549,100800000.0
2006-08-21 19:45:00,0.71547,0.71576,0.71507,0.71575,86400000.0
2006-08-21 19:50:00,0.71561,0.71595,0.71535,0.71546,143400000.0
2006-08-21 19:55:00,0.7159,0.7159,0.71522,0.71533,100200000.0
2006-08-21 20:00:00,0.71548,0.71592,0.71314,0.71575,182800000.0
2006-08-21 20:05:00,0.71534,0.71577,0.71509,0.71537,160400000.0
2006-08-21 20:10:00,0.71566,0.71583,0.71521,0.71525,84800000.0
2006-08-21 20:15:00,0.71546,0.71553,0.7149,0.71522,134400000.0
2006-08-21 20:20:00,0.7154,0.71554,0.7134,0.71525,190400000.0
2006-08-21 20:25:00,0.71507,0.71554,0.71486,0.71554,168000000.0
2006-08-21 20:30:00,0.71522,0.71556,0.71413,0.71504,127200000.0
2006-08-21 20:35:00,0.71521,0.71521,0.71432,0.71459,180800000.0
2006-08-21 20:40:00,0.71485,0.71511,0.71435,0.71481,168000000.0
2006-08-21 20:45:00,0.71461,0.71508,0.71426,0.71474,196200000.0
2006-08-21 20:50:00,0.71475,0.71499,0.71323,0.71437,189800000.0
2006-08-21 20:55:00,0.71453,0.715,0.71419,0.7142,103200000.0
2006-08-21 21:00:00,0.71465,0.71503,0.71422,0.71477,121600000.0
2006-08-21 21:05:00,0.71489,0.71496,0.71447,0.71468,48000000.0
2006-08-21 21:10:00,0.71466,0.71509,0.71445,0.71472,72000000.0
2006-08-21 21:15:00,0.71483,0.71515,0.71437,0.71489,107200000.0
2006-08-21 21:25:00,0.71505,0.71505,0.7133,0.71462,62400000.0
2006-08-21 21:30:00,0.71494,0.71494,0.7145,0.71465,14400000.0
2006-08-21 21:35:00,0.71469,0.71495,0.71442,0.71495,24000000.0
2006-08-21 21:40:00,0.71474,0.71504,0.71263,0.71462,163200000.0
2006-08-21 21:45:00,0.71481,0.7152,0.71452,0.71503,158200000.0
2006-08-21 21:50:00,0.71465,0.71516,0.71443,0.71471,165600000.0
2006-08-21 21:55:00,0.71481,0.71521,0.71445,0.71478,87400000.0
2006-08-21 22:00:00,0.71491,0.71536,0.71462,0.71509,67200000.0
2006-08-21 22:05:00,0.71496,0.71544,0.71423,0.71498,100800000.0
2006-08-21 22:10:00,0.71482,0.71539,0.71467,0.71502,85800000.0
2006-08-21 22:15:00,0.71483,0.71531,0.71161,0.71503,106600000.0
2006-08-21 22:20:00,0.7149,0.71537,0.7147,0.71505,104400000.0
2006-08-21 22:25:00,0.71505,0.71537,0.71483,0.71497,56000000.0
2006-08-21 22:30:00,0.71502,0.71547,0.71399,0.7152,153600000.0
2006-08-21 22:35:00,0.71514,0.71554,0.71501,0.71532,61800000.0
2006-08-21 22:40:00,0.71549,0.71558,0.71501,0.71522,99200000.0
2006-08-21 22:45:00,0.71511,0.71543,0.71465,0.71501,64400000.0
2006-08-21 22:50:00,0.71484,0.71516,0.71455,0.71506,105600000.0
2006-08-21 22:55:00,0.71488,0.71515,0.71456,0.715,77600000.0
2006-08-21 23:20:00,0.71497,0.71499,0.71401,0.71423,72000000.0
2006-08-21 23:30:00,0.71439,0.71466,0.71416,0.71457,27200000.0
2006-08-21 23:35:00,0.7146,0.71469,0.7126,0.71424,120000000.0
2006-08-21 23:40:00,0.7145,0.71481,0.71428,0.7147,61800000.0
2006-08-21 23:45:00,0.71466,0.71472,0.71421,0.71472,62400000.0
2006-08-21 23:50:00,0.71448,0.71474,0.71403,0.71433,72000000.0
2006-08-21 23:55:00,0.71397,0.71448,0.71386,0.71444,120800000.0
2006-08-22 00:00:00,0.71422,0.71482,0.71386,0.71456,181200000.0
2006-08-22 00:05:00,0.71438,0.71467,0.71405,0.7143,105600000.0
2006-08-22 00:10:00,0.71455,0.71532,0.7143,0.7146,163200000.0
2006-08-22 00:15:00,0.71462,0.71521,0.71456,0.71513,110400000.0
2006-08-22 00:20:00,0.71482,0.71507,0.71441,0.71493,107200000.0
2006-08-22 00:25:00,0.71431,0.71506,0.71421,0.71459,172000000.0
2006-08-22 00:35:00,0.71449,0.71471,0.71412,0.71471,67200000.0
2006-08-22 00:40:00,0.7147,0.71492,0.71407,0.71455,107200000.0
2006-08-22 00:45:00,0.71495,0.71539,0.71463,0.71481,66000000.0
2006-08-22 00:50:00,0.71517,0.71544,0.71476,0.71494,67600000.0
2006-08-22 01:00:00,0.71504,0.7155,0.71455,0.71514,206400000.0
2006-08-22 01:05:00,0.71545,0.71549,0.7149,0.71521,91200000.0
2006-08-22 01:10:00,0.71527,0.71587,0.71496,0.7152,177800000.0
2006-08-22 01:15:00,0.71521,0.71546,0.71482,0.7153,173600000.0
2006-08-22 01:20:00,0.71502,0.71565,0.71266,0.71565,96000000.0
2006-08-22 01:25:00,0.71533,0.7158,0.71499,0.7158,168000000.0
2006-08-22 01:30:00,0.71584,0.71587,0.71319,0.71561,120000000.0
2006-08-22 01:35:00,0.7156,0.71594,0.71468,0.71525,96000000.0
2006-08-22 01:40:00,0.71536,0.71572,0.71519,0.71549,72000000.0
2006-08-22 01:45:00,0.71524,0.71576,0.71475,0.71536,127400000.0
2006-08-22 01:50:00,0.71536,0.71581,0.71503,0.71546,93800000.0
2006-08-22 01:55:00,0.71533,0.71587,0.7151,0.71557,115600000.0
2006-08-22 02:00:00,0.7158,0.71628,0.71565,0.71599,94400000.0
2006-08-22 02:05:00,0.71633,0.7164,0.71586,0.71587,129600000.0
2006-08-22 02:10:00,0.71603,0.71637,0.71584,0.71604,29200000.0
2006-08-22 02:15:00,0.71596,0.71642,0.71578,0.71609,144000000.0
2006-08-22 02:20:00,0.7161,0.71644,0.71586,0.71633,136400000.0
2006-08-22 02:25:00,0.71593,0.71625,0.71443,0.71617,115600000.0
2006-08-22 02:30:00,0.71599,0.71647,0.71571,0.71639,145600000.0
2006-08-22 02:35:00,0.71636,0.71636,0.71487,0.71618,150400000.0
2006-08-22 02:40:00,0.71596,0.71623,0.71368,0.71582,98600000.0
2006-08-22 02:45:00,0.7156,0.71603,0.71504,0.71562,110800000.0
2006-08-22 02:50:00,0.71557,0.71603,0.71533,0.7154,136000000.0
2006-08-22 02:55:00,0.71564,0.71566,0.71492,0.7156,163200000.0
2006-08-22 03:00:00,0.7154,0.71566,0.71404,0.71509,91200000.0
2006-08-22 03:05:00,0.715,0.71568,0.71494,0.71554,171600000.0
2006-08-22 03:10:00,0.71524,0.7155,0.71503,0.71519,22400000.0
2006-08-22 03:15:00,0.71525,0.71595,0.7138,0.71571,97600000.0
2006-08-22 03:20:00,0.71573,0.71573,0.71513,0.71513,52800000.0
2006-08-22 03:25:00,0.7152,0.71549,0.71475,0.71516,100200000.0
2006-08-22 03:30:00,0.715,0.71542,0.71318,0.71498,156200000.0
2006-08-22 03:35:00,0.71483,0.7151,0.71429,0.71438,176400000.0
2006-08-22 03:40:00,0.71448,0.71487,0.71441,0.71476,30400000.0
2006-08-22 03:45:00,0.71478,0.71507,0.71455,0.71498,56400000.0
2006-08-22 03:50:00,0.71452,0.71496,0.71437,0.7147,43200000.0
2006-08-22 03:55:00,0.71476,0.71498,0.71448,0.71471,48000000.0
2006-08-22 04:00:00,0.71453,0.71485,0.71429,0.71446,64000000.0
2006-08-22 04:05:00,0.71429,0.71498,0.71388,0.7147,139200000.0
2006-08-22 04:10:00,0.7144,0.71485,0.71424,0.71434,105600000.0
2006-08-22 04:15:00,0.71434,0.71498,0.71389,0.71461,105600000.0
2006-08-22 04:20:00,0.71454,0.71487,0.71418,0.71457,98000000.0
2006-08-22 04:25:00,0.71482,0.715,0.71436,0.71461,84200000.0
2006-08-22 04:30:00,0.71441,0.71489,0.71412,0.71488,106600000.0
2006-08-22 04:35:00,0.71477,0.71515,0.71456,0.71472,115000000.0
2006-08-22 04:40:00,0.71505,0.71526,0.71464,0.71493,182400000.0
2006-08-22 04:45:00,0.71468,0.71524,0.71468,0.7149,131600000.0
2006-08-22 04:50:00,0.71483,0.7153,0.71483,0.71527,33600000.0
2006-08-22 05:00:00,0.71481,0.71529,0.71481,0.71528,38800000.0
2006-08-22 05:10:00,0.71523,0.71526,0.71467,0.71483,52800000.0
2006-08-22 05:15:00,0.71498,0.71599,0.71457,0.71567,156800000.0
2006-08-22 05:20:00,0.71546,0.71604,0.71546,0.71604,123200000.0
2006-08-22 05:25:00,0.71576,0.71649,0.71564,0.71645,115200000.0
2006-08-22 05:30:00,0.71638,0.71654,0.71602,0.7163,38400000.0
2006-08-22 05:35:00,0.71643,0.71696,0.71621,0.71659,148200000.0
2006-08-22 05:40:00,0.71603,0.71659,0.71317,0.7162,62400000.0
2006-08-22 05:45:00,0.71649,0.71649,0.71577,0.71577,149200000.0
2006-08-22 05:50:00,0.716,0.7163,0.71572,0.71601,58000000.0
2006-08-22 05:55:00,0.71633,0.71639,0.71594,0.71613,38400000.0
2006-08-22 06:00:00,0.7164,0.71652,0.71571,0.71628,67600000.0
2006-08-22 06:05:00,0.71607,0.71636,0.7156,0.71601,38400000.0
2006-08-22 06:10:00,0.7161,0.71643,0.71596,0.71618,56400000.0
2006-08-22 06:15:00,0.71609,0.71634,0.71568,0.71632,62400000.0
2006-08-22 06:20:00,0.71621,0.71621,0.71571,0.71618,30400000.0
2006-08-22 06:25:00,0.71599,0.71622,0.71574,0.71584,38400000.0
2006-08-22 06:30:00,0.71605,0.71621,0.71546,0.71587,96000000.0
2006-08-22 06:40:00,0.71615,0.71622,0.71574,0.71575,30400000.0
2006-08-22 06:45:00,0.7158,0.71632,0.71555,0.71597,72000000.0
2006-08-22 06:50:00,0.71636,0.71639,0.71582,0.71582,33600000.0
2006-08-22 06:55:00,0.71625,0.7163,0.71547,0.71577,87400000.0
2006-08-22 07:00:00,0.71591,0.71617,0.71557,0.71569,165800000.0
2006-08-22 07:05:00,0.71566,0.71598,0.71536,0.71558,62400000.0
2006-08-22 07:10:00,0.71551,0.71582,0.71484,0.71534,139000000.0
2006-08-22 07:15:00,0.71509,0.7154,0.71469,0.7154,33600000.0
2006-08-22 07:20:00,0.71516,0.71563,0.71482,0.71517,160000000.0
2006-08-22 07:25:00,0.71553,0.71553,0.71489,0.71551,134400000.0
2006-08-22 07:30:00,0.71534,0.71584,0.71415,0.71574,126400000.0
2006-08-22 07:35:00,0.7155,0.71584,0.71528,0.71562,82000000.0
2006-08-22 07:40:00,0.71556,0.7159,0.7154,0.71565,33600000.0
2006-08-22 07:45:00,0.71533,0.71585,0.7152,0.7152,81400000.0
2006-08-22 07:50:00,0.71549,0.71573,0.71385,0.71519,100800000.0
2006-08-22 07:55:00,0.71532,0.71586,0.71502,0.71563,71400000.0
2006-08-22 08:00:00,0.71588,0.71588,0.71518,0.71563,158400000.0
2006-08-22 08:05:00,0.71556,0.71618,0.71526,0.71593,137400000.0
2006-08-22 08:10:00,0.71588,0.7161,0.71559,0.71574,112000000.0
2006-08-22 08:15:00,0.71594,0.71615,0.71534,0.71571,144000000.0
2006-08-22 08:20:00,0.71564,0.71595,0.71357,0.71591,125200000.0
2006-08-22 08:25:00,0.71563,0.716,0.7153,0.71584,134400000.0
2006-08-22 08:30:00,0.71551,0.71593,0.71523,0.71535,173200000.0
2006-08-22 08:35:00,0.71539,0.7157,0.71505,0.71551,119400000.0
2006-08-22 08:40:00,0.71558,0.71588,0.71521,0.71563,157800000.0
2006-08-22 08:45:00,0.71513,0.7156,0.71495,0.71552,134200000.0
2006-08-22 08:50:00,0.71537,0.71537,0.71245,0.71467,157800000.0
2006-08-22 08:55:00,0.71493,0.71524,0.71452,0.7149,146000000.0
2006-08-22 09:00:00,0.71491,0.71554,0.71473,0.71541,194600000.0
2006-08-22 09:05:00,0.71518,0.71546,0.7145,0.71508,154600000.0
2006-08-22 09:10:00,0.71531,0.71578,0.71483,0.71578,187200000.0
2006-08-22 09:15:00,0.7155,0.71576,0.71505,0.71514,142800000.0
2006-08-22 09:20:00,0.71494,0.71521,0.71413,0.71453,172800000.0
2006-08-22 09:25:00,0.71413,0.71459,0.71378,0.71431,169600000.0
2006-08-22 09:30:00,0.7145,0.71461,0.71408,0.71426,72000000.0
2006-08-22 09:35:00,0.71422,0.71452,0.71387,0.71407,138000000.0
2006-08-22 09:40:00,0.71425,0.71455,0.71202,0.71442,155200000.0
2006-08-22 09:45:00,0.71412,0.7144,0.71378,0.71397,163200000.0
2006-08-22 09:50:00,0.71452,0.71512,0.71415,0.71463,177000000.0
2006-08-22 09:55:00,0.71487,0.71544,0.71458,0.71511,196800000.0
2006-08-22 10:00:00,0.71546,0.71552,0.7148,0.71526,211200000.0
2006-08-22 10:05:00,0.71506,0.71546,0.71443,0.71488,187200000.0
2006-08-22 10:10:00,0.71524,0.71551,0.71472,0.71491,207200000.0
2006-08-22 10:15:00,0.71504,0.71504,0.71401,0.7143,158400000.0
2006-08-22 10:20:00,0.71435,0.71463,0.71271,0.71419,76800000.0
2006-08-22 10:25:00,0.71447,0.71462,0.71396,0.71414,156800000.0
2006-08-22 10:30:00,0.71438,0.71438,0.71333,0.71333,105400000.0
2006-08-22 10:35:00,0.71324,0.71381,0.71309,0.71374,192000000.0
2006-08-22 10:40:00,0.71329,0.71397,0.71297,0.71354,196800000.0
2006-08-22 10:45:00,0.71385,0.71427,0.71319,0.71394,206800000.0
2006-08-22 10:50:00,0.71362,0.71421,0.71359,0.71386,120000000.0
2006-08-22 10:55:00,0.71368,0.71422,0.71348,0.71411,153600000.0
2006-08-22 11:00:00,0.71371,0.71438,0.71359,0.71395,190400000.0
2006-08-22 11:05:00,0.71385,0.71421,0.71351,0.71407,120000000.0
2006-08-22 11:10:00,0.71413,0.71424,0.71328,0.71377,206400000.0
2006-08-22 11:15:00,0.71336,0.71406,0.71336,0.71372,100800000.0
2006-08-22 11:20:00,0.71385,0.71453,0.71354,0.71441,142800000.0
2006-08-22 11:25:00,0.71441,0.71441,0.71295,0.71304,137600000.0
2006-08-22 11:30:00,0.71278,0.71328,0.71221,0.71301,206200000.0
2006-08-22 11:35:00,0.71284,0.71319,0.71217,0.71217,153000000.0
2006-08-22 11:40:00,0.71275,0.71294,0.71153,0.71237,176000000.0
2006-08-22 11:45:00,0.7124,0.71274,0.71142,0.71188,196200000.0
2006-08-22 11:50:00,0.71171,0.71206,0.70882,0.7109,177600000.0
2006-08-22 11:55:00,0.71106,0.71194,0.71058,0.71193,177000000.0
2006-08-22 12:00:00,0.71191,0.71191,0.71116,0.71144,119400000.0
2006-08-22 12:05:00,0.71089,0.71154,0.71089,0.71147,158200000.0
2006-08-22 12:10:00,0.71133,0.71163,0.71071,0.71147,168000000.0
2006-08-22 12:15:00,0.71113,0.71199,0.71088,0.71171,220800000.0
2006-08-22 12:20:00,0.71162,0.7126,0.71035,0.71167,200000000.0
2006-08-22 12:25:00,0.71193,0.71223,0.70989,0.71175,76800000.0
2006-08-22 12:30:00,0.71194,0.71245,0.71163,0.71173,187000000.0
2006-08-22 12:35:00,0.71188,0.71228,0.7117,0.71195,105600000.0
2006-08-22 12:40:00,0.71178,0.71221,0.71141,0.71175,85800000.0
2006-08-22 12:45:00,0.71179,0.71253,0.71158,0.71252,161400000.0
2006-08-22 12:50:00,0.71238,0.71304,0.71174,0.71237,211200000.0
2006-08-22 12:55:00,0.71234,0.71291,0.71152,0.71253,172600000.0
2006-08-22 13:00:00,0.71113,0.71178,0.71043,0.71123,182400000.0
2006-08-22 13:05:00,0.7114,0.71221,0.71079,0.71188,211200000.0
2006-08-22 13:10:00,0.71192,0.71255,0.71156,0.71221,198400000.0
2006-08-22 13:15:00,0.71204,0.71237,0.71121,0.71237,211000000.0
2006-08-22 13:20:00,0.71219,0.71259,0.71156,0.71174,187600000.0
2006-08-22 13:25:00,0.7116,0.71188,0.71112,0.71131,186000000.0
2006-08-22 13:30:00,0.71109,0.71177,0.71073,0.71169,192000000.0
2006-08-22 13:35:00,0.71175,0.71186,0.71111,0.71155,193600000.0
2006-08-22 13:40:00,0.71151,0.71199,0.7111,0.71126,206800000.0
2006-08-22 13:45:00,0.71118,0.71162,0.71098,0.71131,359200000.0
2006-08-22 13:50:00,0.7115,0.71172,0.70909,0.71159,245200000.0
2006-08-22 13:55:00,0.71135,0.71164,0.71078,0.71103,201600000.0
2006-08-22 14:00:00,0.71085,0.71186,0.71085,0.71157,258600000.0
2006-08-22 14:05:00,0.71198,0.71247,0.71147,0.71246,245600000.0
2006-08-22 14:10:00,0.71224,0.71266,0.71185,0.71217,252800000.0
2006-08-22 14:15:00,0.71241,0.71264,0.71168,0.71229,263800000.0
2006-08-22 14:20:00,0.71218,0.71246,0.71143,0.71162,288000000.0
2006-08-22 14:25:00,0.7115,0.71263,0.71124,0.71229,508800000.0
2006-08-22 14:30:00,0.71249,0.71285,0.712,0.71254,283200000.0
2006-08-22 14:35:00,0.71249,0.71301,0.71207,0.71234,337200000.0
2006-08-22 14:40:00,0.71248,0.71306,0.71218,0.71218,397600000.0
2006-08-22 14:45:00,0.71274,0.71277,0.71133,0.71182,296200000.0
2006-08-22 14:50:00,0.71139,0.71184,0.71127,0.71159,360000000.0
2006-08-22 14:55:00,0.71186,0.71213,0.71117,0.71169,220800000.0
2006-08-22 15:00:00,0.71143,0.71206,0.71134,0.71175,288000000.0
2006-08-22 15:05:00,0.71213,0.71226,0.71061,0.71094,234600000.0
2006-08-22 15:10:00,0.71136,0.71213,0.71088,0.71126,451200000.0
2006-08-22 15:15:00,0.71154,0.71187,0.70963,0.71148,222600000.0
2006-08-22 15:20:00,0.71155,0.71216,0.71111,0.71135,321600000.0
2006-08-22 15:25:00,0.71136,0.71184,0.7096,0.71174,372800000.0
2006-08-22 15:30:00,0.70867,0.71235,0.70867,0.71209,402400000.0
2006-08-22 15:35:00,0.71185,0.71244,0.71177,0.71212,283200000.0
2006-08-22 15:40:00,0.7119,0.71244,0.71166,0.71215,292800000.0
2006-08-22 15:45:00,0.71206,0.71206,0.7111,0.71196,362000000.0
2006-08-22 15:50:00,0.71175,0.71261,0.71171,0.71202,355600000.0
2006-08-22 15:55:00,0.71195,0.71281,0.71171,0.71236,272800000.0
2006-08-22 16:00:00,0.71257,0.71261,0.71183,0.71229,493000000.0
2006-08-22 16:05:00,0.71216,0.71222,0.71091,0.71117,567200000.0
2006-08-22 16:10:00,0.71116,0.71163,0.70933,0.71133,287800000.0
2006-08-22 16:15:00,0.71152,0.71188,0.71109,0.71115,398200000.0
2006-08-22 16:20:00,0.71151,0.71185,0.71103,0.71168,413200000.0
2006-08-22 16:25:00,0.71126,0.7116,0.71076,0.71096,287400000.0
2006-08-22 16:30:00,0.71129,0.71144,0.7105,0.7106,742200000.0
2006-08-22 16:35:00,0.71073,0.71114,0.71023,0.71064,546000000.0
2006-08-22 16:40:00,0.71053,0.71095,0.71011,0.71045,258600000.0
2006-08-22 16:45:00,0.71092,0.71122,0.71035,0.71122,777400000.0
2006-08-22 16:50:00,0.71096,0.71151,0.71096,0.71151,153600000.0
2006-08-22 16:55:00,0.71121,0.71156,0.71086,0.71095,432200000.0
2006-08-22 17:00:00,0.71101,0.71151,0.71066,0.71119,533000000.0
2006-08-22 17:05:00,0.71116,0.71121,0.71034,0.7106,480400000.0
2006-08-22 17:10:00,0.71092,0.71098,0.71027,0.71065,542800000.0
2006-08-22 17:15:00,0.71104,0.71138,0.71055,0.71116,508600000.0
2006-08-22 17:20:00,0.71114,0.71132,0.71065,0.71091,234600000.0
2006-08-22 17:25:00,0.71094,0.71131,0.71067,0.71128,186600000.0
2006-08-22 17:30:00,0.71138,0.71146,0.7107,0.71121,259600000.0
2006-08-22 17:35:00,0.71117,0.71147,0.71083,0.71087,589000000.0
2006-08-22 17:40:00,0.71107,0.71168,0.71089,0.71125,370400000.0
2006-08-22 17:45:00,0.71133,0.7115,0.71038,0.71129,665000000.0
2006-08-22 17:50:00,0.711,0.71139,0.70981,0.71118,448000000.0
2006-08-22 17:55:00,0.7112,0.7114,0.71052,0.71087,689800000.0
2006-08-22 18:00:00,0.7109,0.71131,0.71058,0.71086,602000000.0
2006-08-22 18:05:00,0.71091,0.71138,0.71075,0.71102,982800000.0
2006-08-22 18:10:00,0.7108,0.71145,0.7108,0.71143,316000000.0
2006-08-22 18:15:00,0.71125,0.71149,0.71068,0.71069,200000000.0
2006-08-22 18:20:00,0.71063,0.71112,0.71025,0.71083,229200000.0
2006-08-22 18:25:00,0.71081,0.7112,0.7101,0.71109,110200000.0
2006-08-22 18:30:00,0.71105,0.71109,0.70827,0.71102,57600000.0
2006-08-22 18:35:00,0.71097,0.71097,0.71006,0.7105,187600000.0
2006-08-22 18:40:00,0.71035,0.71069,0.7101,0.71059,154000000.0
2006-08-22 18:45:00,0.71049,0.71092,0.70953,0.71064,305600000.0
2006-08-22 18:50:00,0.71038,0.71083,0.71023,0.71044,142200000.0
2006-08-22 18:55:00,0.71048,0.7114,0.7104,0.71091,254400000.0
2006-08-22 19:00:00,0.7111,0.71141,0.71069,0.71093,196000000.0
2006-08-22 19:05:00,0.71089,0.71127,0.71067,0.71126,335400000.0
2006-08-22 19:10:00,0.71094,0.71178,0.7107,0.71152,196800000.0
2006-08-22 19:15:00,0.7117,0.7117,0.71081,0.71081,110400000.0
2006-08-22 19:20:00,0.71126,0.71172,0.71071,0.71172,153000000.0
2006-08-22 19:25:00,0.71169,0.71169,0.71103,0.71132,184000000.0
2006-08-22 19:30:00,0.71115,0.71149,0.71074,0.711,185600000.0
2006-08-22 19:35:00,0.71135,0.71151,0.71044,0.71074,182400000.0
2006-08-22 19:40:00,0.71083,0.71129,0.71004,0.71025,197200000.0
2006-08-22 19:45:00,0.71051,0.71095,0.71034,0.71042,114600000.0
2006-08-22 19:50:00,0.71083,0.71103,0.71039,0.71075,139200000.0
2006-08-22 19:55:00,0.71083,0.71112,0.71036,0.71041,185600000.0
2006-08-22 20:00:00,0.71054,0.71127,0.70841,0.71085,185600000.0
2006-08-22 20:05:00,0.71087,0.71118,0.71034,0.71089,168000000.0
2006-08-22 20:10:00,0.71047,0.71118,0.70977,0.71094,146600000.0
2006-08-22 20:15:00,0.71107,0.71122,0.71005,0.71076,203200000.0
2006-08-22 20:20:00,0.7108,0.71122,0.70853,0.71095,124800000.0
2006-08-22 20:25:00,0.71087,0.71144,0.71071,0.71144,177000000.0
2006-08-22 20:30:00,0.71101,0.71134,0.71077,0.71079,134400000.0
2006-08-22 20:35:00,0.71133,0.71151,0.71081,0.71117,152000000.0
2006-08-22 20:40:00,0.71117,0.71149,0.71077,0.71079,132800000.0
2006-08-22 20:45:00,0.71089,0.71133,0.71073,0.711,65000000.0
2006-08-22 20:50:00,0.71069,0.71122,0.70877,0.71049,43200000.0
2006-08-22 20:55:00,0.71129,0.71137,0.71083,0.71104,115200000.0
2006-08-22 21:00:00,0.71099,0.71137,0.71064,0.71115,124200000.0
2006-08-22 21:05:00,0.71091,0.71117,0.71066,0.71111,33600000.0
2006-08-22 21:10:00,0.71105,0.71122,0.7106,0.71084,85200000.0
2006-08-22 21:15:00,0.71081,0.71127,0.71075,0.71075,86400000.0
2006-08-22 21:25:00,0.71101,0.71104,0.70856,0.71041,70400000.0
2006-08-22 21:30:00,0.71102,0.71104,0.71053,0.71078,52800000.0
2006-08-22 21:35:00,0.71067,0.7111,0.71054,0.71075,64000000.0
2006-08-22 21:40:00,0.71057,0.7111,0.70918,0.71087,166200000.0
2006-08-22 21:45:00,0.71088,0.71097,0.71024,0.71066,151400000.0
2006-08-22 21:50:00,0.71028,0.71073,0.71004,0.71034,99000000.0
2006-08-22 21:55:00,0.71049,0.71078,0.7103,0.7105,38400000.0
2006-08-22 22:00:00,0.71047,0.71081,0.71019,0.71025,97600000.0
2006-08-22 22:05:00,0.71031,0.7111,0.71031,0.71074,130000000.0
2006-08-22 22:10:00,0.71082,0.71111,0.71059,0.71077,58000000.0
2006-08-22 22:15:00,0.71075,0.71176,0.70853,0.71097,108800000.0
2006-08-22 22:20:00,0.71086,0.71128,0.71062,0.71077,128000000.0
2006-08-22 22:25:00,0.71118,0.71123,0.71079,0.71095,24000000.0
2006-08-22 22:30:00,0.7109,0.71116,0.71048,0.71081,30400000.0
2006-08-22 22:35:00,0.71109,0.71115,0.71063,0.71114,107200000.0
2006-08-22 22:40:00,0.71088,0.7111,0.71059,0.71064,38400000.0
2006-08-22 22:45:00,0.71054,0.71091,0.71042,0.71066,38400000.0
2006-08-22 22:50:00,0.71065,0.71088,0.71052,0.71088,9600000.0
2006-08-22 22:55:00,0.71073,0.71097,0.71036,0.71059,84800000.0
2006-08-22 23:20:00,0.71065,0.71089,0.71012,0.7105,152000000.0
2006-08-22 23:25:00,0.71021,0.71066,0.71009,0.71066,48000000.0
2006-08-22 23:30:00,0.71051,0.71051,0.70821,0.71031,106600000.0
2006-08-22 23:35:00,0.71002,0.7103,0.70963,0.70995,127200000.0
2006-08-22 23:40:00,0.70997,0.71032,0.70979,0.70991,121600000.0
2006-08-22 23:45:00,0.71001,0.71043,0.70973,0.71017,108800000.0
2006-08-22 23:50:00,0.71014,0.71048,0.70992,0.70992,76800000.0
2006-08-23 00:00:00,0.70994,0.71041,0.70947,0.70961,152000000.0
2006-08-23 00:05:00,0.70986,0.71012,0.70956,0.71007,105000000.0
2006-08-23 00:10:00,0.71016,0.71046,0.70986,0.71019,102800000.0
2006-08-23 00:15:00,0.71026,0.7106,0.71006,0.71032,105600000.0
2006-08-23 00:20:00,0.71024,0.71055,0.70986,0.70997,113600000.0
2006-08-23 00:25:00,0.7099,0.71038,0.70985,0.71012,62400000.0
2006-08-23 00:30:00,0.71038,0.7104,0.70979,0.71031,124800000.0
2006-08-23 00:35:00,0.71034,0.71038,0.70959,0.7101,183400000.0
2006-08-23 00:40:00,0.71008,0.71039,0.70884,0.71029,113600000.0
2006-08-23 00:45:00,0.70884,0.71026,0.7086,0.70984,102400000.0
2006-08-23 00:50:00,0.70995,0.71023,0.70968,0.71023,24000000.0
2006-08-23 00:55:00,0.70976,0.71052,0.70969,0.71026,76800000.0
2006-08-23 01:00:00,0.71009,0.71056,0.70996,0.71023,134400000.0
2006-08-23 01:05:00,0.70999,0.71041,0.70828,0.70989,91200000.0
2006-08-23 01:10:00,0.70989,0.71035,0.70983,0.71008,72000000.0
2006-08-23 01:15:00,0.7103,0.71035,0.70989,0.70989,28800000.0
2006-08-23 01:20:00,0.71007,0.71046,0.70731,0.71034,102400000.0
2006-08-23 01:25:00,0.71047,0.71059,0.71003,0.71027,86400000.0
2006-08-23 01:30:00,0.71038,0.71083,0.70818,0.71059,67600000.0
2006-08-23 01:35:00,0.71033,0.71082,0.71033,0.71082,24000000.0
2006-08-23 01:40:00,0.71041,0.71083,0.71022,0.71041,91200000.0
2006-08-23 01:45:00,0.71036,0.71061,0.71011,0.71018,61800000.0
2006-08-23 01:50:00,0.71038,0.71073,0.71008,0.7106,101800000.0
2006-08-23 01:55:00,0.71016,0.71059,0.70989,0.71057,86400000.0
2006-08-23 02:00:00,0.71042,0.71066,0.71003,0.71027,124800000.0
2006-08-23 02:05:00,0.71055,0.71066,0.71003,0.71034,85800000.0
2006-08-23 02:10:00,0.71021,0.71059,0.70999,0.71012,70400000.0
2006-08-23 02:15:00,0.71063,0.71074,0.70995,0.70999,107200000.0
2006-08-23 02:20:00,0.71018,0.71069,0.70998,0.71036,105600000.0
2006-08-23 02:25:00,0.71046,0.71098,0.70922,0.71046,145600000.0
2006-08-23 02:30:00,0.71103,0.71152,0.71055,0.7112,138600000.0
2006-08-23 02:35:00,0.71144,0.71148,0.7109,0.71111,110400000.0
2006-08-23 02:40:00,0.71115,0.71234,0.70976,0.71111,110400000.0
2006-08-23 02:45:00,0.71176,0.71176,0.71115,0.71125,73600000.0
2006-08-23 02:50:00,0.71118,0.71167,0.71098,0.71113,120000000.0
2006-08-23 02:55:00,0.71124,0.71157,0.71088,0.71142,139600000.0
2006-08-23 03:00:00,0.71133,0.71133,0.71087,0.71101,14400000.0
2006-08-23 03:05:00,0.71055,0.71121,0.71055,0.71114,57600000.0
2006-08-23 03:10:00,0.71093,0.7113,0.71048,0.71067,96000000.0
2006-08-23 03:15:00,0.71079,0.71079,0.71028,0.71034,105600000.0
2006-08-23 03:20:00,0.71082,0.7111,0.7104,0.711,132800000.0
2006-08-23 03:25:00,0.71066,0.71093,0.71009,0.71009,138000000.0
2006-08-23 03:30:00,0.71054,0.71086,0.71041,0.71086,33600000.0
2006-08-23 03:35:00,0.71071,0.71094,0.71046,0.71072,33600000.0
2006-08-23 03:40:00,0.71094,0.711,0.71054,0.71058,27200000.0
2006-08-23 03:45:00,0.71074,0.71101,0.71053,0.71053,48000000.0
2006-08-23 03:50:00,0.71078,0.71103,0.71032,0.71088,114000000.0
2006-08-23 03:55:00,0.71098,0.71098,0.71015,0.71049,201600000.0
2006-08-23 04:00:00,0.71059,0.71106,0.71035,0.71059,121600000.0
2006-08-23 04:05:00,0.71061,0.71117,0.71041,0.71112,132600000.0
2006-08-23 04:10:00,0.7106,0.71119,0.7106,0.71108,98400000.0
2006-08-23 04:15:00,0.71076,0.71109,0.71051,0.71065,158400000.0
2006-08-23 04:20:00,0.71071,0.71123,0.70912,0.71072,75200000.0
2006-08-23 04:25:00,0.71099,0.71132,0.71056,0.71132,86400000.0
2006-08-23 04:30:00,0.71108,0.71132,0.71065,0.71082,58000000.0
2006-08-23 04:35:00,0.71061,0.71101,0.71011,0.71014,163200000.0
2006-08-23 04:40:00,0.71047,0.71062,0.70992,0.71062,143800000.0
2006-08-23 04:45:00,0.71022,0.71074,0.7101,0.71032,196200000.0
2006-08-23 04:50:00,0.7102,0.7107,0.70994,0.71021,131200000.0
2006-08-23 04:55:00,0.71009,0.71038,0.70971,0.71034,115200000.0
2006-08-23 05:00:00,0.71034,0.71058,0.70902,0.71047,128400000.0
2006-08-23 05:05:00,0.71025,0.71055,0.70974,0.71017,189200000.0
2006-08-23 05:10:00,0.71012,0.71044,0.70998,0.70998,60800000.0
2006-08-23 05:15:00,0.70999,0.7106,0.70999,0.7106,95400000.0
2006-08-23 05:20:00,0.71056,0.7106,0.70995,0.7105,96000000.0
2006-08-23 05:25:00,0.71002,0.71049,0.70979,0.71049,48000000.0
2006-08-23 05:30:00,0.7105,0.71114,0.71023,0.71089,153000000.0
2006-08-23 05:35:00,0.71095,0.71125,0.71056,0.71102,104000000.0
2006-08-23 05:40:00,0.71077,0.71163,0.7106,0.71115,137600000.0
2006-08-23 05:45:00,0.71132,0.71159,0.70994,0.7112,154600000.0
2006-08-23 05:50:00,0.71132,0.71165,0.71101,0.71142,60800000.0
2006-08-23 05:55:00,0.71144,0.71155,0.71099,0.71118,95800000.0
2006-08-23 06:00:00,0.71076,0.71143,0.71069,0.71098,140800000.0
2006-08-23 06:05:00,0.71129,0.71153,0.71084,0.71115,107600000.0
2006-08-23 06:10:00,0.71112,0.71141,0.71089,0.71117,62400000.0
2006-08-23 06:15:00,0.71119,0.71156,0.71094,0.71111,130600000.0
2006-08-23 06:20:00,0.71108,0.71138,0.71087,0.71091,28800000.0
2006-08-23 06:25:00,0.71114,0.7114,0.71079,0.7108,67200000.0
2006-08-23 06:30:00,0.7108,0.71109,0.71059,0.71081,33600000.0
2006-08-23 06:35:00,0.71073,0.71098,0.71023,0.71083,81000000.0
2006-08-23 06:40:00,0.71061,0.71108,0.71054,0.71082,115200000.0
2006-08-23 06:45:00,0.71019,0.71112,0.71019,0.71109,72000000.0
2006-08-23 06:50:00,0.71095,0.71117,0.71063,0.71104,65600000.0
2006-08-23 06:55:00,0.71045,0.711,0.71045,0.71059,36800000.0
2006-08-23 07:05:00,0.71075,0.71117,0.71051,0.71056,91200000.0
2006-08-23 07:10:00,0.71105,0.71111,0.71072,0.71087,30400000.0
2006-08-23 07:15:00,0.71075,0.71121,0.71062,0.71072,60800000.0
2006-08-23 07:20:00,0.71108,0.7114,0.71086,0.71136,62400000.0
2006-08-23 07:25:00,0.71092,0.7116,0.71091,0.71154,113600000.0
2006-08-23 07:30:00,0.71139,0.71164,0.71107,0.71126,97600000.0
2006-08-23 07:35:00,0.71115,0.71139,0.71072,0.71114,139200000.0
2006-08-23 07:40:00,0.71034,0.71114,0.71034,0.71056,99200000.0
2006-08-23 07:45:00,0.71083,0.71119,0.7102,0.71054,61800000.0
2006-08-23 07:50:00,0.71082,0.71119,0.70902,0.71049,176800000.0
2006-08-23 07:55:00,0.71111,0.71118,0.71032,0.71061,144400000.0
2006-08-23 08:00:00,0.71021,0.71117,0.71021,0.71083,123600000.0
2006-08-23 08:05:00,0.71065,0.7111,0.71032,0.71058,131600000.0
2006-08-23 08:10:00,0.71019,0.71093,0.71012,0.71023,176400000.0
2006-08-23 08:15:00,0.71049,0.71105,0.7102,0.7108,181600000.0
2006-08-23 08:20:00,0.71095,0.71101,0.70815,0.7105,178400000.0
2006-08-23 08:25:00,0.71059,0.71089,0.71023,0.7106,76800000.0
2006-08-23 08:30:00,0.71061,0.71148,0.71038,0.71117,206400000.0
2006-08-23 08:35:00,0.71099,0.71177,0.71099,0.71149,82000000.0
2006-08-23 08:40:00,0.71181,0.71244,0.71115,0.71154,214400000.0
2006-08-23 08:45:00,0.71215,0.71226,0.71141,0.71162,138600000.0
2006-08-23 08:50:00,0.71173,0.71248,0.70904,0.71248,166400000.0
2006-08-23 08:55:00,0.71238,0.71289,0.71034,0.71244,127400000.0
2006-08-23 09:00:00,0.71279,0.71279,0.71171,0.71172,199400000.0
2006-08-23 09:05:00,0.71185,0.71232,0.71165,0.71198,129600000.0
2006-08-23 09:10:00,0.71182,0.71246,0.71169,0.71237,153600000.0
2006-08-23 09:15:00,0.71188,0.71263,0.70988,0.71222,91200000.0
2006-08-23 09:20:00,0.71242,0.71323,0.7121,0.71282,173200000.0
2006-08-23 09:25:00,0.71259,0.71307,0.7123,0.71247,181800000.0
2006-08-23 09:30:00,0.71274,0.71378,0.71254,0.71298,201000000.0
2006-08-23 09:35:00,0.71283,0.71351,0.7124,0.71252,166800000.0
2006-08-23 09:40:00,0.71229,0.71327,0.71132,0.71292,148800000.0
2006-08-23 09:45:00,0.71321,0.71329,0.71265,0.71281,144400000.0
2006-08-23 09:50:00,0.71247,0.7132,0.71247,0.71302,178000000.0
2006-08-23 09:55:00,0.71277,0.71313,0.71216,0.71276,196800000.0
2006-08-23 10:00:00,0.71293,0.7133,0.71239,0.71255,210000000.0
2006-08-23 10:05:00,0.71343,0.71351,0.71263,0.71315,222400000.0
2006-08-23 10:10:00,0.71328,0.71337,0.71277,0.71311,72000000.0
2006-08-23 10:15:00,0.71332,0.71338,0.71266,0.71283,158400000.0
2006-08-23 10:20:00,0.71315,0.71324,0.711,0.71291,201400000.0
2006-08-23 10:25:00,0.71308,0.71311,0.71247,0.71289,157800000.0
2006-08-23 10:30:00,0.71288,0.71288,0.71051,0.71164,210600000.0
2006-08-23 10:35:00,0.71146,0.7119,0.71119,0.71143,158800000.0
2006-08-23 10:40:00,0.71136,0.71174,0.71076,0.71111,197400000.0
2006-08-23 10:45:00,0.71142,0.71188,0.71104,0.71172,206400000.0
2006-08-23 10:50:00,0.7113,0.71216,0.71093,0.71142,200400000.0
2006-08-23 10:55:00,0.71163,0.71168,0.71096,0.71168,100800000.0
2006-08-23 11:00:00,0.71189,0.71194,0.7114,0.71187,124200000.0
2006-08-23 11:05:00,0.71163,0.71244,0.70937,0.71188,200000000.0
2006-08-23 11:10:00,0.71185,0.71217,0.71136,0.71136,206400000.0
2006-08-23 11:15:00,0.71175,0.71199,0.71121,0.71182,134800000.0
2006-08-23 11:20:00,0.71152,0.71209,0.71124,0.71161,196800000.0
2006-08-23 11:25:00,0.71148,0.71196,0.71122,0.71139,167400000.0
2006-08-23 11:30:00,0.71156,0.71185,0.71059,0.71154,194600000.0
2006-08-23 11:35:00,0.71133,0.71181,0.711,0.71171,191400000.0
2006-08-23 11:40:00,0.71198,0.71201,0.711,0.71121,73600000.0
2006-08-23 11:45:00,0.71118,0.71142,0.71094,0.71131,33600000.0
2006-08-23 11:50:00,0.71066,0.71135,0.70894,0.71084,134800000.0
2006-08-23 11:55:00,0.71057,0.71112,0.71024,0.71085,176400000.0
2006-08-23 12:00:00,0.71055,0.71179,0.70948,0.71116,226000000.0
2006-08-23 12:05:00,0.71135,0.71141,0.71083,0.71132,130000000.0
2006-08-23 12:10:00,0.71107,0.71132,0.71065,0.71088,119400000.0
2006-08-23 12:15:00,0.71129,0.71155,0.71082,0.71148,168000000.0
2006-08-23 12:20:00,0.71095,0.71176,0.70976,0.71117,196800000.0
2006-08-23 12:25:00,0.71083,0.7116,0.7108,0.71137,76800000.0
2006-08-23 12:30:00,0.71142,0.71147,0.7109,0.71122,81600000.0
2006-08-23 12:35:00,0.71145,0.71162,0.7109,0.71162,111400000.0
2006-08-23 12:40:00,0.71153,0.71156,0.71044,0.71067,216000000.0
2006-08-23 12:45:00,0.71046,0.71099,0.71023,0.71066,197200000.0
2006-08-23 12:50:00,0.71037,0.71079,0.71012,0.7106,120000000.0
2006-08-23 12:55:00,0.71063,0.71074,0.71011,0.71074,57400000.0
2006-08-23 13:00:00,0.71056,0.71113,0.71046,0.71051,72000000.0
2006-08-23 13:05:00,0.71058,0.71098,0.71038,0.71098,48000000.0
2006-08-23 13:10:00,0.71078,0.7111,0.71027,0.71051,122000000.0
2006-08-23 13:15:00,0.71029,0.71069,0.71004,0.71037,177000000.0
2006-08-23 13:20:00,0.7104,0.71075,0.7102,0.71027,76800000.0
2006-08-23 13:25:00,0.71049,0.71098,0.71019,0.71098,105600000.0
2006-08-23 13:30:00,0.71101,0.71104,0.70993,0.71044,191400000.0
2006-08-23 13:35:00,0.71022,0.71079,0.71007,0.71075,206400000.0
2006-08-23 13:40:00,0.7104,0.71067,0.7102,0.71059,110400000.0
2006-08-23 13:45:00,0.7104,0.71072,0.70976,0.71048,254400000.0
2006-08-23 13:50:00,0.71051,0.71082,0.70819,0.71073,215400000.0
2006-08-23 13:55:00,0.71066,0.71111,0.7104,0.71087,167400000.0
2006-08-23 14:00:00,0.71113,0.71118,0.71056,0.71093,230600000.0
2006-08-23 14:05:00,0.71093,0.71093,0.71023,0.71062,244800000.0
2006-08-23 14:10:00,0.7102,0.71101,0.70994,0.71053,254400000.0
2006-08-23 14:15:00,0.71077,0.711,0.71012,0.71058,264400000.0
2006-08-23 14:20:00,0.71066,0.71095,0.71017,0.71067,290000000.0
2006-08-23 14:25:00,0.71033,0.71119,0.71022,0.71109,484200000.0
2006-08-23 14:30:00,0.71081,0.71107,0.70997,0.71011,265600000.0
2006-08-23 14:35:00,0.70972,0.71091,0.70954,0.71067,363400000.0
2006-08-23 14:40:00,0.71042,0.71073,0.70991,0.71052,482600000.0
2006-08-23 14:45:00,0.71001,0.71063,0.70967,0.71006,298000000.0
2006-08-23 14:50:00,0.71019,0.71029,0.70944,0.70985,360800000.0
2006-08-23 14:55:00,0.70942,0.70991,0.70898,0.70955,263800000.0
2006-08-23 15:00:00,0.7095,0.71041,0.70898,0.71008,293000000.0
2006-08-23 15:05:00,0.71022,0.71037,0.70954,0.70988,241600000.0
2006-08-23 15:10:00,0.70979,0.71018,0.70948,0.70987,451000000.0
2006-08-23 15:15:00,0.70984,0.71022,0.70822,0.70979,225600000.0
2006-08-23 15:20:00,0.70986,0.7103,0.70964,0.71008,326400000.0
2006-08-23 15:25:00,0.70956,0.71008,0.70833,0.70952,263400000.0
2006-08-23 15:30:00,0.70756,0.71024,0.7064,0.70992,403600000.0
2006-08-23 15:35:00,0.71013,0.71042,0.70971,0.71017,206800000.0
2006-08-23 15:40:00,0.71038,0.71091,0.71006,0.71059,283000000.0
2006-08-23 15:45:00,0.71033,0.71061,0.70962,0.70982,359800000.0
2006-08-23 15:50:00,0.70958,0.71004,0.70925,0.70969,301000000.0
2006-08-23 15:55:00,0.70893,0.70938,0.70851,0.70865,273800000.0
2006-08-23 16:00:00,0.70843,0.70914,0.70828,0.70887,492800000.0
2006-08-23 16:05:00,0.70855,0.70959,0.70855,0.70934,517000000.0
2006-08-23 16:10:00,0.70964,0.70987,0.70771,0.70939,428600000.0
2006-08-23 16:15:00,0.70938,0.70973,0.70876,0.70927,398400000.0
2006-08-23 16:20:00,0.70923,0.70969,0.70892,0.70903,422200000.0
2006-08-23 16:25:00,0.70913,0.70943,0.70876,0.70903,287400000.0
2006-08-23 16:30:00,0.70901,0.70943,0.70857,0.70889,743400000.0
2006-08-23 16:35:00,0.70928,0.70955,0.70827,0.70843,545800000.0
2006-08-23 16:40:00,0.70873,0.70932,0.70829,0.70898,407400000.0
2006-08-23 16:45:00,0.7089,0.70918,0.70832,0.70869,777000000.0
2006-08-23 16:50:00,0.70861,0.70924,0.70855,0.70884,594400000.0
2006-08-23 16:55:00,0.70879,0.70929,0.70822,0.70832,600800000.0
2006-08-23 17:00:00,0.70834,0.70878,0.70777,0.70807,715400000.0
2006-08-23 17:05:00,0.70799,0.70849,0.70779,0.70812,480200000.0
2006-08-23 17:10:00,0.70811,0.70879,0.70792,0.70843,542200000.0
2006-08-23 17:15:00,0.70847,0.7088,0.70802,0.70866,507400000.0
2006-08-23 17:20:00,0.70867,0.70925,0.70827,0.70888,287800000.0
2006-08-23 17:25:00,0.70897,0.70963,0.70865,0.70938,412800000.0
2006-08-23 17:30:00,0.7096,0.70968,0.70834,0.70942,469200000.0
2006-08-23 17:35:00,0.70952,0.71061,0.7094,0.7103,813000000.0
2006-08-23 17:40:00,0.71031,0.71075,0.70994,0.71027,369000000.0
2006-08-23 17:45:00,0.71018,0.71064,0.70992,0.71057,657200000.0
2006-08-23 17:50:00,0.71069,0.71075,0.70905,0.71068,479000000.0
2006-08-23 17:55:00,0.7105,0.71073,0.71002,0.7102,736800000.0
2006-08-23 18:00:00,0.71016,0.71055,0.7099,0.71022,458600000.0
2006-08-23 18:05:00,0.71038,0.71061,0.70982,0.70986,984400000.0
2006-08-23 18:10:00,0.71022,0.71029,0.70964,0.71013,211200000.0
2006-08-23 18:15:00,0.70992,0.71023,0.70963,0.7102,322400000.0
2006-08-23 18:20:00,0.70976,0.71032,0.70949,0.70995,471600000.0
2006-08-23 18:25:00,0.71008,0.71032,0.70941,0.70995,339600000.0
2006-08-23 18:30:00,0.70773,0.71063,0.70773,0.70974,120000000.0
2006-08-23 18:35:00,0.70956,0.70979,0.70816,0.70934,294800000.0
2006-08-23 18:40:00,0.70924,0.70996,0.70915,0.7097,201000000.0
2006-08-23 18:45:00,0.70944,0.70973,0.70925,0.70973,33600000.0
2006-08-23 18:50:00,0.70949,0.70977,0.7091,0.70951,179200000.0
2006-08-23 18:55:00,0.70937,0.71005,0.70916,0.70969,163200000.0
2006-08-23 19:00:00,0.70995,0.7105,0.70976,0.71016,196200000.0
2006-08-23 19:05:00,0.71008,0.71035,0.70966,0.70966,345400000.0
2006-08-23 19:10:00,0.70998,0.71009,0.70958,0.70986,71400000.0
2006-08-23 19:15:00,0.71006,0.71026,0.70955,0.71026,114000000.0
2006-08-23 19:20:00,0.71005,0.7105,0.70971,0.71017,158400000.0
2006-08-23 19:25:00,0.70966,0.71058,0.70966,0.71035,129600000.0
2006-08-23 19:30:00,0.71031,0.71074,0.71003,0.71032,177000000.0
2006-08-23 19:35:00,0.71006,0.71058,0.70973,0.71011,177600000.0
2006-08-23 19:40:00,0.71011,0.71055,0.70966,0.71023,209600000.0
2006-08-23 19:45:00,0.71047,0.71054,0.70953,0.71016,198800000.0
2006-08-23 19:50:00,0.70993,0.71019,0.70946,0.70969,105600000.0
2006-08-23 19:55:00,0.70967,0.70998,0.70911,0.70955,106000000.0
2006-08-23 20:00:00,0.70965,0.70988,0.70684,0.70942,190200000.0
2006-08-23 20:05:00,0.70951,0.70986,0.70924,0.70962,153600000.0
2006-08-23 20:10:00,0.70944,0.70991,0.70928,0.70928,109800000.0
2006-08-23 20:15:00,0.70922,0.71013,0.70917,0.70986,200000000.0
2006-08-23 20:20:00,0.70928,0.71016,0.70776,0.70982,147200000.0
2006-08-23 20:25:00,0.71009,0.7101,0.70906,0.70953,172800000.0
2006-08-23 20:30:00,0.70961,0.70971,0.70915,0.70944,72000000.0
2006-08-23 20:35:00,0.70941,0.71025,0.70919,0.7101,129600000.0
2006-08-23 20:40:00,0.70981,0.71056,0.70971,0.71023,192400000.0
2006-08-23 20:45:00,0.7104,0.71059,0.70983,0.71038,162600000.0
2006-08-23 20:50:00,0.71069,0.71112,0.70888,0.71074,192400000.0
2006-08-23 20:55:00,0.71094,0.71136,0.71058,0.71108,188800000.0
2006-08-23 21:00:00,0.71138,0.71141,0.71086,0.71116,126400000.0
2006-08-23 21:05:00,0.71142,0.71174,0.71107,0.71164,105000000.0
2006-08-23 21:10:00,0.71171,0.71171,0.71099,0.71099,81600000.0
2006-08-23 21:15:00,0.71096,0.71156,0.71051,0.71128,166400000.0
2006-08-23 21:20:00,0.71092,0.71159,0.7109,0.71112,72000000.0
2006-08-23 21:25:00,0.71129,0.71167,0.70914,0.71117,96800000.0
2006-08-23 21:30:00,0.71116,0.71151,0.71095,0.71102,57600000.0
2006-08-23 21:35:00,0.71151,0.71154,0.71104,0.71154,60800000.0
2006-08-23 21:40:00,0.71104,0.71152,0.70905,0.71134,72000000.0
2006-08-23 21:45:00,0.71118,0.7116,0.71091,0.71129,154600000.0
2006-08-23 21:50:00,0.71111,0.71155,0.71094,0.71118,131200000.0
2006-08-23 21:55:00,0.71086,0.71153,0.71086,0.7113,60800000.0
2006-08-23 22:00:00,0.71129,0.71153,0.71088,0.71112,59200000.0
2006-08-23 22:05:00,0.71144,0.7115,0.71099,0.71108,129600000.0
2006-08-23 22:10:00,0.71117,0.71142,0.71075,0.71096,48400000.0
2006-08-23 22:15:00,0.71111,0.71171,0.70836,0.71121,147200000.0
2006-08-23 22:20:00,0.71097,0.7114,0.71054,0.71112,125600000.0
2006-08-23 22:25:00,0.71097,0.71142,0.71097,0.71141,24000000.0
2006-08-23 22:30:00,0.71138,0.71146,0.71098,0.71098,28800000.0
2006-08-23 22:35:00,0.71112,0.71146,0.71093,0.71146,38400000.0
2006-08-23 22:40:00,0.71113,0.71157,0.7108,0.71114,134800000.0
2006-08-23 22:45:00,0.71123,0.71159,0.71078,0.71131,146400000.0
2006-08-23 22:50:00,0.71127,0.71161,0.71086,0.71141,72000000.0
2006-08-23 22:55:00,0.7111,0.71152,0.7111,0.7115,24000000.0
2006-08-23 23:20:00,0.71151,0.71167,0.71083,0.71166,81600000.0
2006-08-23 23:25:00,0.71102,0.71158,0.71096,0.71158,28800000.0
2006-08-23 23:30:00,0.71039,0.71152,0.70898,0.71081,140800000.0
2006-08-23 23:35:00,0.71083,0.7111,0.71053,0.71097,88400000.0
2006-08-23 23:40:00,0.71093,0.71096,0.71046,0.71092,85800000.0
2006-08-23 23:45:00,0.71082,0.711,0.71036,0.71072,109800000.0
2006-08-23 23:50:00,0.71099,0.71142,0.71062,0.71124,142400000.0
2006-08-23 23:55:00,0.71097,0.7115,0.71073,0.71108,136400000.0
2006-08-24 00:00:00,0.7113,0.71142,0.71039,0.71142,144000000.0
2006-08-24 00:05:00,0.71137,0.71155,0.71091,0.71098,120400000.0
2006-08-24 00:10:00,0.71118,0.71173,0.71092,0.71136,115200000.0
2006-08-24 00:15:00,0.7112,0.71151,0.71076,0.71099,142400000.0
2006-08-24 00:20:00,0.71118,0.71118,0.71063,0.71064,154600000.0
2006-08-24 00:25:00,0.71072,0.71111,0.71054,0.71091,80000000.0
2006-08-24 00:30:00,0.71039,0.71083,0.71022,0.71043,68800000.0
2006-08-24 00:35:00,0.71057,0.7109,0.71041,0.71064,32400000.0
2006-08-24 00:40:00,0.71089,0.71093,0.70974,0.70994,66000000.0
2006-08-24 00:45:00,0.70826,0.70859,0.70719,0.70769,141800000.0
2006-08-24 00:50:00,0.70802,0.70802,0.70728,0.7076,99200000.0
2006-08-24 00:55:00,0.70764,0.70793,0.7062,0.70774,170000000.0
2006-08-24 01:00:00,0.70747,0.70803,0.70716,0.70786,212200000.0
2006-08-24 01:05:00,0.70782,0.70808,0.70635,0.70785,182800000.0
2006-08-24 01:10:00,0.70736,0.70768,0.70684,0.70744,105400000.0
2006-08-24 01:15:00,0.70764,0.70764,0.70525,0.70554,180000000.0
2006-08-24 01:20:00,0.7057,0.70606,0.70362,0.70546,185600000.0
2006-08-24 01:25:00,0.7056,0.70573,0.705,0.70527,167400000.0
2006-08-24 01:30:00,0.70519,0.70617,0.70347,0.70611,132800000.0
2006-08-24 01:35:00,0.70595,0.70657,0.70555,0.70585,134800000.0
2006-08-24 01:40:00,0.70615,0.70638,0.70566,0.70589,169600000.0
2006-08-24 01:45:00,0.70615,0.70659,0.70576,0.70634,123600000.0
2006-08-24 01:50:00,0.70599,0.70651,0.70566,0.70625,129600000.0
2006-08-24 01:55:00,0.70597,0.70627,0.70503,0.70503,136400000.0
2006-08-24 02:00:00,0.70558,0.706,0.70504,0.70567,163400000.0
2006-08-24 02:05:00,0.70546,0.70631,0.70546,0.70625,134400000.0
2006-08-24 02:10:00,0.70621,0.70638,0.70579,0.70636,137600000.0
2006-08-24 02:15:00,0.70595,0.70629,0.70554,0.70592,96000000.0
2006-08-24 02:20:00,0.70621,0.70629,0.70577,0.70577,36800000.0
2006-08-24 02:25:00,0.7062,0.70623,0.70398,0.70511,33600000.0
2006-08-24 02:30:00,0.70592,0.7065,0.70569,0.70588,107200000.0
2006-08-24 02:35:00,0.70597,0.70641,0.70579,0.70595,148200000.0
2006-08-24 02:40:00,0.70584,0.70619,0.70356,0.70503,33600000.0
2006-08-24 02:45:00,0.70602,0.70675,0.70583,0.70646,64000000.0
2006-08-24 02:50:00,0.7064,0.70673,0.70595,0.70621,128000000.0
2006-08-24 02:55:00,0.70635,0.70664,0.70571,0.70598,106000000.0
2006-08-24 03:00:00,0.70542,0.70599,0.70527,0.70584,133800000.0
2006-08-24 03:05:00,0.70576,0.70631,0.70559,0.70615,179200000.0
2006-08-24 03:10:00,0.70579,0.70634,0.70553,0.70611,175200000.0
2006-08-24 03:15:00,0.7055,0.70592,0.70519,0.70528,105600000.0
2006-08-24 03:20:00,0.70562,0.70594,0.7054,0.70542,100800000.0
2006-08-24 03:25:00,0.70589,0.70623,0.70556,0.70607,144800000.0
2006-08-24 03:30:00,0.70596,0.70618,0.70338,0.70566,96400000.0
2006-08-24 03:35:00,0.70587,0.70592,0.70522,0.70528,103400000.0
2006-08-24 03:40:00,0.70571,0.70597,0.70527,0.70592,133200000.0
2006-08-24 03:45:00,0.70564,0.70591,0.70514,0.70514,72400000.0
2006-08-24 03:50:00,0.70547,0.70591,0.70533,0.70566,43200000.0
2006-08-24 03:55:00,0.70578,0.70613,0.70552,0.70603,105600000.0
2006-08-24 04:00:00,0.70582,0.7061,0.70557,0.70578,124200000.0
2006-08-24 04:05:00,0.70579,0.70617,0.70533,0.70571,114600000.0
2006-08-24 04:10:00,0.70598,0.70627,0.70556,0.70581,126800000.0
2006-08-24 04:15:00,0.70582,0.70626,0.70558,0.70569,96000000.0
2006-08-24 04:20:00,0.70565,0.70634,0.70452,0.70608,152400000.0
2006-08-24 04:25:00,0.70602,0.70663,0.70587,0.70631,186400000.0
2006-08-24 04:30:00,0.70627,0.7066,0.70592,0.70605,89600000.0
2006-08-24 04:35:00,0.70623,0.70648,0.70587,0.70622,106000000.0
2006-08-24 04:40:00,0.70632,0.70658,0.70584,0.70609,110400000.0
2006-08-24 04:45:00,0.706,0.70628,0.70572,0.70588,42600000.0
2006-08-24 04:50:00,0.70588,0.70623,0.70552,0.70572,156800000.0
2006-08-24 04:55:00,0.70574,0.70627,0.70559,0.70584,115200000.0
2006-08-24 05:00:00,0.7063,0.70689,0.70426,0.70639,139200000.0
2006-08-24 05:05:00,0.70657,0.70693,0.7061,0.70656,158600000.0
2006-08-24 05:10:00,0.70651,0.70653,0.70602,0.70645,86800000.0
2006-08-24 05:15:00,0.70623,0.70665,0.70607,0.70642,62400000.0
2006-08-24 05:20:00,0.70662,0.70664,0.70599,0.70639,112000000.0
2006-08-24 05:25:00,0.70634,0.70661,0.70576,0.70621,142400000.0
2006-08-24 05:30:00,0.70624,0.7065,0.70563,0.70583,146600000.0
2006-08-24 05:40:00,0.70586,0.7062,0.70555,0.7058,24000000.0
2006-08-24 05:45:00,0.70595,0.70608,0.70551,0.70599,67200000.0
2006-08-24 05:55:00,0.70613,0.70626,0.70575,0.70618,71400000.0
2006-08-24 06:00:00,0.70561,0.70608,0.70561,0.706,27200000.0
2006-08-24 06:10:00,0.70549,0.70614,0.70549,0.70582,115600000.0
2006-08-24 06:15:00,0.70618,0.70635,0.70578,0.70593,73600000.0
2006-08-24 06:20:00,0.70574,0.70629,0.70568,0.70589,62400000.0
2006-08-24 06:25:00,0.70584,0.7068,0.70578,0.70622,56000000.0
2006-08-24 06:30:00,0.70642,0.70671,0.70619,0.70647,54400000.0
2006-08-24 06:35:00,0.70671,0.70671,0.70606,0.70649,104000000.0
2006-08-24 06:40:00,0.70617,0.70651,0.70596,0.7062,47400000.0
2006-08-24 06:45:00,0.7063,0.70639,0.70581,0.70593,138600000.0
2006-08-24 06:50:00,0.70601,0.70634,0.70577,0.70603,118800000.0
2006-08-24 06:55:00,0.70633,0.70637,0.70585,0.7063,83200000.0
2006-08-24 07:00:00,0.7061,0.70641,0.70591,0.70631,67200000.0
2006-08-24 07:05:00,0.70629,0.70629,0.70581,0.70601,33600000.0
2006-08-24 07:10:00,0.7059,0.7064,0.70584,0.70622,138000000.0
2006-08-24 07:15:00,0.70614,0.70624,0.70554,0.70624,100800000.0
2006-08-24 07:20:00,0.70602,0.7064,0.7058,0.70592,120000000.0
2006-08-24 07:25:00,0.70637,0.70637,0.70575,0.70602,112000000.0
2006-08-24 07:30:00,0.70592,0.70642,0.70478,0.70642,177000000.0
2006-08-24 07:35:00,0.70639,0.70639,0.70587,0.70607,80000000.0
2006-08-24 07:40:00,0.70574,0.70648,0.70571,0.70644,142800000.0
2006-08-24 07:45:00,0.70625,0.70682,0.70566,0.70634,171200000.0
2006-08-24 07:50:00,0.70637,0.70665,0.70471,0.70599,225600000.0
2006-08-24 07:55:00,0.70558,0.7059,0.70451,0.70486,181800000.0
2006-08-24 08:00:00,0.70422,0.70473,0.70385,0.70434,211200000.0
2006-08-24 08:05:00,0.70452,0.70524,0.7043,0.70516,161000000.0
2006-08-24 08:10:00,0.70516,0.7056,0.70455,0.70531,170000000.0
2006-08-24 08:15:00,0.70537,0.70593,0.70473,0.70565,172800000.0
2006-08-24 08:20:00,0.70565,0.7059,0.70306,0.70516,211200000.0
2006-08-24 08:25:00,0.70477,0.7053,0.70439,0.70465,180600000.0
2006-08-24 08:30:00,0.70476,0.70505,0.70439,0.70461,162000000.0
2006-08-24 08:35:00,0.70491,0.70539,0.70453,0.70512,153000000.0
2006-08-24 08:40:00,0.70543,0.70557,0.70474,0.70512,143400000.0
2006-08-24 08:45:00,0.70509,0.7055,0.70469,0.70503,106000000.0
2006-08-24 08:50:00,0.70514,0.70555,0.70328,0.70546,161600000.0
2006-08-24 08:55:00,0.70544,0.70551,0.70278,0.70527,172800000.0
2006-08-24 09:00:00,0.70502,0.70555,0.70486,0.70538,159200000.0
2006-08-24 09:05:00,0.70487,0.70555,0.70487,0.70532,128000000.0
2006-08-24 09:10:00,0.70535,0.70575,0.70501,0.70559,154000000.0
2006-08-24 09:15:00,0.70548,0.7058,0.70323,0.70554,161600000.0
2006-08-24 09:20:00,0.70531,0.70571,0.70505,0.70528,100200000.0
2006-08-24 09:25:00,0.7049,0.70525,0.70455,0.70483,76800000.0
2006-08-24 09:30:00,0.70507,0.70536,0.70472,0.70512,91200000.0
2006-08-24 09:35:00,0.70508,0.70538,0.70474,0.70501,139600000.0
2006-08-24 09:40:00,0.70504,0.70531,0.70259,0.7049,158400000.0
2006-08-24 09:45:00,0.70483,0.70518,0.70454,0.70474,203600000.0
2006-08-24 09:50:00,0.7049,0.70521,0.70438,0.70468,177400000.0
2006-08-24 09:55:00,0.70497,0.70527,0.70441,0.70502,196200000.0
2006-08-24 10:00:00,0.70507,0.70581,0.70462,0.70533,211200000.0
2006-08-24 10:05:00,0.70548,0.70629,0.70516,0.70526,224400000.0
2006-08-24 10:10:00,0.70599,0.70633,0.70471,0.70471,206400000.0
2006-08-24 10:15:00,0.70518,0.70595,0.70482,0.7058,192000000.0
2006-08-24 10:20:00,0.7055,0.70579,0.70323,0.70503,201000000.0
2006-08-24 10:25:00,0.70513,0.70539,0.7046,0.70498,183200000.0
2006-08-24 10:30:00,0.70495,0.706,0.70456,0.70534,211800000.0
2006-08-24 10:35:00,0.70542,0.70588,0.70534,0.70557,33600000.0
2006-08-24 10:40:00,0.70584,0.70653,0.70546,0.70609,167400000.0
2006-08-24 10:45:00,0.70627,0.70702,0.70585,0.70673,206400000.0
2006-08-24 10:50:00,0.70659,0.70732,0.70622,0.70653,200000000.0
2006-08-24 10:55:00,0.70634,0.7069,0.7061,0.70665,153000000.0
2006-08-24 11:00:00,0.70698,0.70704,0.70615,0.70643,187600000.0
2006-08-24 11:05:00,0.70634,0.70664,0.70586,0.70597,109800000.0
2006-08-24 11:10:00,0.70604,0.70661,0.70588,0.70653,208000000.0
2006-08-24 11:15:00,0.70629,0.70689,0.70615,0.70684,134800000.0
2006-08-24 11:20:00,0.7068,0.70715,0.70632,0.70652,124600000.0
2006-08-24 11:25:00,0.70658,0.7069,0.70618,0.70653,140800000.0
2006-08-24 11:30:00,0.70668,0.70688,0.70583,0.70638,195600000.0
2006-08-24 11:35:00,0.70637,0.70637,0.70578,0.70605,43200000.0
2006-08-24 11:40:00,0.70614,0.70648,0.70505,0.70582,164200000.0
2006-08-24 11:45:00,0.70597,0.7061,0.70486,0.70504,196800000.0
2006-08-24 11:50:00,0.70483,0.70527,0.7017,0.70389,211200000.0
2006-08-24 11:55:00,0.70342,0.70483,0.70325,0.70457,177600000.0
2006-08-24 12:00:00,0.70473,0.70514,0.7027,0.70486,226000000.0
2006-08-24 12:05:00,0.70496,0.70575,0.70473,0.70479,196200000.0
2006-08-24 12:10:00,0.70504,0.7056,0.70474,0.70498,220800000.0
2006-08-24 12:15:00,0.70498,0.70559,0.70469,0.70559,221200000.0
2006-08-24 12:20:00,0.70571,0.70592,0.70358,0.70557,163200000.0
2006-08-24 12:25:00,0.70582,0.7059,0.70547,0.70566,33600000.0
2006-08-24 12:30:00,0.70561,0.70648,0.70561,0.70622,76800000.0
2006-08-24 12:35:00,0.70648,0.70656,0.70573,0.70641,203600000.0
2006-08-24 12:40:00,0.70623,0.70706,0.70558,0.70614,216400000.0
2006-08-24 12:45:00,0.70632,0.70678,0.70588,0.70671,158200000.0
2006-08-24 12:50:00,0.70625,0.70673,0.70547,0.70609,163200000.0
2006-08-24 12:55:00,0.7064,0.7064,0.70556,0.70633,166400000.0
2006-08-24 13:00:00,0.70636,0.70636,0.70548,0.70574,72000000.0
2006-08-24 13:05:00,0.7059,0.7064,0.70571,0.70606,183200000.0
2006-08-24 13:10:00,0.70609,0.70723,0.70583,0.70718,200200000.0
2006-08-24 13:15:00,0.70671,0.70723,0.70641,0.70694,209600000.0
2006-08-24 13:20:00,0.7072,0.7072,0.70651,0.70687,149200000.0
2006-08-24 13:25:00,0.70677,0.70753,0.70654,0.7072,192000000.0
2006-08-24 13:30:00,0.70691,0.7074,0.70633,0.70665,198800000.0
2006-08-24 13:35:00,0.70679,0.70709,0.70655,0.70681,129600000.0
2006-08-24 13:40:00,0.70694,0.70696,0.7065,0.70667,76600000.0
2006-08-24 13:45:00,0.7065,0.70698,0.70619,0.70693,252800000.0
2006-08-24 13:50:00,0.70661,0.70688,0.70436,0.70679,196800000.0
2006-08-24 13:55:00,0.70685,0.70694,0.70624,0.7069,201600000.0
2006-08-24 14:00:00,0.70684,0.70706,0.70638,0.70699,66000000.0
2006-08-24 14:05:00,0.70671,0.707,0.70646,0.70648,205200000.0
2006-08-24 14:10:00,0.70685,0.70712,0.70638,0.70666,288000000.0
2006-08-24 14:15:00,0.70674,0.70713,0.70637,0.70637,225600000.0
2006-08-24 14:20:00,0.707,0.70721,0.7065,0.70692,234600000.0
2006-08-24 14:25:00,0.70695,0.70765,0.70674,0.7071,617800000.0
2006-08-24 14:30:00,0.70722,0.70751,0.70617,0.70683,252800000.0
2006-08-24 14:35:00,0.7065,0.70725,0.70641,0.70641,372200000.0
2006-08-24 14:40:00,0.707,0.70724,0.70649,0.70661,483000000.0
2006-08-24 14:45:00,0.70695,0.70741,0.70661,0.70679,243600000.0
2006-08-24 14:50:00,0.707,0.70729,0.70675,0.70721,254800000.0
2006-08-24 14:55:00,0.70687,0.70732,0.70661,0.70702,224000000.0
2006-08-24 15:00:00,0.70718,0.70778,0.70685,0.70765,192000000.0
2006-08-24 15:05:00,0.70753,0.70809,0.70734,0.70778,200400000.0
2006-08-24 15:10:00,0.70771,0.70815,0.70747,0.7075,297600000.0
2006-08-24 15:15:00,0.70801,0.70805,0.70515,0.70732,220200000.0
2006-08-24 15:20:00,0.70766,0.70876,0.70713,0.70817,323800000.0
2006-08-24 15:25:00,0.70806,0.70866,0.70662,0.708,413600000.0
2006-08-24 15:30:00,0.70469,0.7083,0.70469,0.70741,402800000.0
2006-08-24 15:35:00,0.70735,0.70778,0.70714,0.70774,243600000.0
2006-08-24 15:40:00,0.70726,0.70806,0.7072,0.70782,294800000.0
2006-08-24 15:45:00,0.70775,0.7083,0.70762,0.70787,369000000.0
2006-08-24 15:50:00,0.70809,0.70825,0.70763,0.70825,356400000.0
2006-08-24 15:55:00,0.70817,0.70862,0.70793,0.70817,206800000.0
2006-08-24 16:00:00,0.70785,0.70916,0.70785,0.70794,495200000.0
2006-08-24 16:05:00,0.70836,0.70929,0.70803,0.70929,564800000.0
2006-08-24 16:10:00,0.70877,0.7095,0.70681,0.70893,427600000.0
2006-08-24 16:15:00,0.70884,0.70936,0.70861,0.70907,398800000.0
2006-08-24 16:20:00,0.70881,0.7094,0.70868,0.70889,409600000.0
2006-08-24 16:25:00,0.70878,0.70923,0.70848,0.70885,287800000.0
2006-08-24 16:30:00,0.70844,0.70901,0.7083,0.7084,744800000.0
2006-08-24 16:35:00,0.70857,0.70891,0.70824,0.70854,301200000.0
2006-08-24 16:40:00,0.70871,0.70904,0.70788,0.70832,408000000.0
2006-08-24 16:45:00,0.70827,0.70841,0.70772,0.70809,648400000.0
2006-08-24 16:50:00,0.70814,0.70863,0.70778,0.70819,594000000.0
2006-08-24 16:55:00,0.70837,0.70849,0.70767,0.70812,575400000.0
2006-08-24 17:00:00,0.70851,0.70851,0.70737,0.70794,698000000.0
2006-08-24 17:05:00,0.70769,0.70798,0.70728,0.70795,486200000.0
2006-08-24 17:10:00,0.70769,0.70822,0.70731,0.70752,542200000.0
2006-08-24 17:15:00,0.70728,0.70754,0.70693,0.70727,401800000.0
2006-08-24 17:20:00,0.70732,0.70785,0.70716,0.70745,288800000.0
2006-08-24 17:25:00,0.70739,0.70789,0.70681,0.70702,291400000.0
2006-08-24 17:30:00,0.70727,0.70727,0.70663,0.70718,471800000.0
2006-08-24 17:35:00,0.70712,0.70712,0.70643,0.70645,733400000.0
2006-08-24 17:40:00,0.70688,0.70693,0.70633,0.70687,296800000.0
2006-08-24 17:45:00,0.70653,0.70746,0.70631,0.70701,652600000.0
2006-08-24 17:50:00,0.70691,0.70733,0.70672,0.7071,479800000.0
2006-08-24 17:55:00,0.70679,0.70749,0.70656,0.70719,494400000.0
2006-08-24 18:00:00,0.70747,0.7076,0.70664,0.70733,584000000.0
2006-08-24 18:05:00,0.70717,0.70741,0.70682,0.70696,983400000.0
2006-08-24 18:10:00,0.70708,0.70732,0.70647,0.70669,316200000.0
2006-08-24 18:15:00,0.70712,0.70719,0.70652,0.70678,345000000.0
2006-08-24 18:20:00,0.70703,0.70703,0.70636,0.70642,417600000.0
2006-08-24 18:25:00,0.70645,0.70715,0.70571,0.7069,302400000.0
2006-08-24 18:30:00,0.70678,0.70734,0.70453,0.70672,113600000.0
2006-08-24 18:35:00,0.70696,0.70707,0.70586,0.70685,80000000.0
2006-08-24 18:40:00,0.70707,0.70726,0.7066,0.70688,162000000.0
2006-08-24 18:45:00,0.70666,0.7071,0.70585,0.70658,356000000.0
2006-08-24 18:50:00,0.7068,0.70718,0.70659,0.70701,110200000.0
2006-08-24 18:55:00,0.70674,0.70701,0.70623,0.70655,171000000.0
2006-08-24 19:00:00,0.70677,0.70682,0.70612,0.70682,123000000.0
2006-08-24 19:05:00,0.70659,0.70684,0.7063,0.70672,172800000.0
2006-08-24 19:10:00,0.70654,0.70676,0.70621,0.70641,81600000.0
2006-08-24 19:15:00,0.70639,0.70664,0.70529,0.70582,154600000.0
2006-08-24 19:20:00,0.70546,0.70597,0.70528,0.70583,120400000.0
2006-08-24 19:25:00,0.70583,0.70616,0.70529,0.70616,120000000.0
2006-08-24 19:30:00,0.70568,0.70608,0.70538,0.70589,182400000.0
2006-08-24 19:35:00,0.70545,0.70599,0.70531,0.70572,134800000.0
2006-08-24 19:40:00,0.70571,0.7061,0.70546,0.70582,127200000.0
2006-08-24 19:45:00,0.70608,0.70608,0.70549,0.70549,28800000.0
2006-08-24 19:50:00,0.70616,0.7062,0.70553,0.7058,67200000.0
2006-08-24 19:55:00,0.70578,0.70611,0.70547,0.70568,178000000.0
2006-08-24 20:00:00,0.70564,0.70635,0.70475,0.70546,105000000.0
2006-08-24 20:05:00,0.70526,0.70571,0.70489,0.70489,142400000.0
2006-08-24 20:10:00,0.70527,0.70544,0.70465,0.70544,137000000.0
2006-08-24 20:15:00,0.70512,0.7059,0.70488,0.70581,196800000.0
2006-08-24 20:20:00,0.70532,0.70577,0.70349,0.70518,139600000.0
2006-08-24 20:30:00,0.70495,0.70536,0.70462,0.70488,131600000.0
2006-08-24 20:35:00,0.70508,0.70547,0.70479,0.70505,113000000.0
2006-08-24 20:40:00,0.70521,0.70559,0.70465,0.70487,158400000.0
2006-08-24 20:45:00,0.70506,0.70561,0.70486,0.70536,194000000.0
2006-08-24 20:50:00,0.70483,0.70549,0.70386,0.70491,96000000.0
2006-08-24 20:55:00,0.7053,0.7056,0.70459,0.70461,191800000.0
2006-08-24 21:00:00,0.70477,0.70516,0.70458,0.70487,73000000.0
2006-08-24 21:05:00,0.70498,0.70564,0.70478,0.70555,140000000.0
2006-08-24 21:10:00,0.70513,0.70559,0.70481,0.70506,81600000.0
2006-08-24 21:15:00,0.70493,0.70544,0.7047,0.7052,102800000.0
2006-08-24 21:20:00,0.70485,0.7054,0.70475,0.70475,102200000.0
2006-08-24 21:25:00,0.7053,0.70553,0.70482,0.7054,81600000.0
2006-08-24 21:30:00,0.70495,0.70551,0.70495,0.70521,111800000.0
2006-08-24 21:35:00,0.70494,0.70543,0.70474,0.70538,101800000.0
2006-08-24 21:40:00,0.70508,0.70551,0.70493,0.70514,76200000.0
2006-08-24 21:45:00,0.70517,0.70561,0.70489,0.70508,154000000.0
2006-08-24 21:50:00,0.70546,0.70572,0.70509,0.7051,106000000.0
2006-08-24 21:55:00,0.70518,0.70551,0.70308,0.70463,130000000.0
2006-08-24 22:00:00,0.70494,0.70546,0.7047,0.70489,131200000.0
2006-08-24 22:05:00,0.70479,0.70511,0.70431,0.70451,158800000.0
2006-08-24 22:10:00,0.70392,0.70494,0.70388,0.70465,79400000.0
2006-08-24 22:15:00,0.70404,0.70543,0.70294,0.70451,71400000.0
2006-08-24 22:20:00,0.70452,0.70477,0.70398,0.7046,88400000.0
2006-08-24 22:25:00,0.70443,0.70501,0.70426,0.70463,112400000.0
2006-08-24 22:30:00,0.7047,0.70503,0.70448,0.70476,91200000.0
2006-08-24 22:35:00,0.70468,0.70499,0.70452,0.70472,52800000.0
2006-08-24 22:40:00,0.70472,0.70501,0.70442,0.70459,70800000.0
2006-08-24 22:45:00,0.70466,0.70492,0.70425,0.70449,72000000.0
2006-08-24 22:50:00,0.70461,0.7049,0.70409,0.70465,147200000.0
2006-08-24 22:55:00,0.70462,0.70471,0.70413,0.70463,124600000.0
2006-08-24 23:20:00,0.70461,0.70461,0.7025,0.70264,130000000.0
2006-08-24 23:25:00,0.70286,0.70311,0.70265,0.70305,33600000.0
2006-08-24 23:30:00,0.70306,0.70339,0.70125,0.70295,62400000.0
2006-08-24 23:35:00,0.70311,0.70337,0.70258,0.70291,110800000.0
2006-08-24 23:40:00,0.70319,0.70391,0.7028,0.70354,148800000.0
2006-08-24 23:45:00,0.70345,0.70379,0.70324,0.70368,110400000.0
2006-08-24 23:50:00,0.70365,0.70365,0.70283,0.7031,64000000.0
2006-08-24 23:55:00,0.70293,0.70353,0.70289,0.7035,149200000.0
2006-08-25 00:00:00,0.70326,0.70349,0.70246,0.70263,187600000.0
2006-08-25 00:05:00,0.70265,0.7037,0.7026,0.70325,158400000.0
2006-08-25 00:10:00,0.70306,0.70337,0.70282,0.70304,40000000.0
2006-08-25 00:15:00,0.70327,0.7033,0.70272,0.70297,139200000.0
2006-08-25 00:20:00,0.70322,0.70329,0.70268,0.70327,108800000.0
2006-08-25 00:25:00,0.70313,0.70327,0.70241,0.70273,100800000.0
2006-08-25 00:30:00,0.70265,0.70317,0.70257,0.70317,124800000.0
2006-08-25 00:35:00,0.70292,0.70323,0.70265,0.70265,184000000.0
2006-08-25 00:40:00,0.70297,0.70326,0.70269,0.70313,98600000.0
2006-08-25 00:45:00,0.70321,0.70328,0.70273,0.70325,62400000.0
2006-08-25 00:50:00,0.70294,0.70326,0.70265,0.70294,94400000.0
2006-08-25 00:55:00,0.70292,0.70349,0.70268,0.70308,139200000.0
2006-08-25 01:00:00,0.70296,0.70349,0.70296,0.70297,91400000.0
2006-08-25 01:05:00,0.70288,0.70331,0.70278,0.70325,52800000.0
2006-08-25 01:15:00,0.70315,0.70344,0.70273,0.70295,136000000.0
2006-08-25 01:20:00,0.70268,0.70324,0.70028,0.70316,67200000.0
2006-08-25 01:25:00,0.70274,0.70319,0.70235,0.70244,205800000.0
2006-08-25 01:30:00,0.70264,0.70312,0.70148,0.70285,104000000.0
2006-08-25 01:35:00,0.70295,0.7032,0.70257,0.7029,84800000.0
2006-08-25 01:40:00,0.70287,0.70312,0.70265,0.70286,33600000.0
2006-08-25 01:45:00,0.70293,0.70304,0.7026,0.70281,33600000.0
2006-08-25 01:50:00,0.70267,0.70298,0.70243,0.70243,60800000.0
2006-08-25 01:55:00,0.70263,0.70287,0.70233,0.70263,30400000.0
2006-08-25 02:00:00,0.70267,0.70297,0.70235,0.70254,128400000.0
2006-08-25 02:05:00,0.70257,0.70283,0.70222,0.70222,169600000.0
2006-08-25 02:10:00,0.70275,0.70301,0.70184,0.70252,138000000.0
2006-08-25 02:15:00,0.70265,0.70339,0.70223,0.70313,159200000.0
2006-08-25 02:20:00,0.70348,0.70359,0.70305,0.70318,115200000.0
2006-08-25 02:25:00,0.7032,0.70361,0.7031,0.70355,50400000.0
2006-08-25 02:30:00,0.70334,0.70378,0.70293,0.70336,147200000.0
2006-08-25 02:35:00,0.70367,0.70367,0.70286,0.70291,174400000.0
2006-08-25 02:40:00,0.70254,0.70394,0.70237,0.70369,113000000.0
2006-08-25 02:50:00,0.70372,0.70405,0.70341,0.70404,110400000.0
2006-08-25 02:55:00,0.70387,0.70445,0.70362,0.70405,134800000.0
2006-08-25 03:00:00,0.7041,0.70455,0.70388,0.70453,120000000.0
2006-08-25 03:05:00,0.70421,0.70492,0.70396,0.70481,100800000.0
2006-08-25 03:10:00,0.70438,0.70489,0.7041,0.70478,185600000.0
2006-08-25 03:15:00,0.70345,0.70516,0.70212,0.70439,101800000.0
2006-08-25 03:20:00,0.70447,0.70469,0.7043,0.70462,33600000.0
2006-08-25 03:25:00,0.70472,0.70482,0.7041,0.70436,111200000.0
2006-08-25 03:30:00,0.70493,0.70493,0.70446,0.70449,33600000.0
2006-08-25 03:35:00,0.70477,0.70479,0.70409,0.70434,76800000.0
2006-08-25 03:40:00,0.70434,0.70457,0.704,0.70414,100800000.0
2006-08-25 03:45:00,0.70414,0.70446,0.70393,0.70416,88000000.0
2006-08-25 03:50:00,0.70435,0.70445,0.70249,0.70392,155600000.0
2006-08-25 03:55:00,0.70417,0.70438,0.7035,0.70372,148200000.0
2006-08-25 04:00:00,0.70344,0.70391,0.70331,0.70335,72000000.0
2006-08-25 04:05:00,0.70358,0.70388,0.70296,0.70341,136000000.0
2006-08-25 04:10:00,0.7039,0.7039,0.70331,0.70382,89600000.0
2006-08-25 04:15:00,0.70351,0.70375,0.70323,0.70342,67600000.0
2006-08-25 04:20:00,0.7033,0.70365,0.70283,0.70309,102400000.0
2006-08-25 04:25:00,0.70313,0.70344,0.70283,0.70333,86400000.0
2006-08-25 04:30:00,0.70292,0.70362,0.70292,0.70311,134800000.0
2006-08-25 04:35:00,0.70322,0.70377,0.70307,0.70349,72000000.0
2006-08-25 04:40:00,0.70318,0.70367,0.70293,0.70321,182400000.0
2006-08-25 04:45:00,0.70346,0.70414,0.70305,0.70388,218000000.0
2006-08-25 04:50:00,0.70362,0.70419,0.70354,0.70379,172600000.0
2006-08-25 04:55:00,0.70406,0.70406,0.70326,0.70377,192000000.0
2006-08-25 05:00:00,0.70371,0.70398,0.70329,0.7037,72000000.0
2006-08-25 05:05:00,0.70342,0.70405,0.70336,0.70394,148200000.0
2006-08-25 05:10:00,0.70352,0.70397,0.70327,0.70371,52800000.0
2006-08-25 05:15:00,0.70328,0.70384,0.70326,0.70351,99600000.0
2006-08-25 05:20:00,0.70355,0.70378,0.7033,0.70374,56000000.0
2006-08-25 05:25:00,0.70323,0.70361,0.70303,0.70319,48000000.0
2006-08-25 05:30:00,0.70361,0.70365,0.70311,0.70331,38800000.0
2006-08-25 05:35:00,0.70328,0.70367,0.70301,0.70347,153600000.0
2006-08-25 05:40:00,0.70347,0.70391,0.70065,0.7037,123600000.0
2006-08-25 05:45:00,0.70355,0.70384,0.7033,0.70351,125200000.0
2006-08-25 05:50:00,0.70374,0.70382,0.70277,0.70323,126400000.0
2006-08-25 05:55:00,0.70315,0.70358,0.7029,0.7031,150200000.0
2006-08-25 06:00:00,0.70339,0.70349,0.70288,0.70344,67200000.0
2006-08-25 06:05:00,0.70277,0.70347,0.70274,0.70311,181800000.0
2006-08-25 06:10:00,0.70291,0.70366,0.70276,0.70337,170000000.0
2006-08-25 06:15:00,0.70352,0.70352,0.70302,0.70326,33600000.0
2006-08-25 06:20:00,0.70304,0.7035,0.70298,0.70328,62400000.0
2006-08-25 06:25:00,0.70325,0.70352,0.70293,0.70293,86400000.0
2006-08-25 06:30:00,0.70307,0.70351,0.7028,0.70322,33600000.0
2006-08-25 06:40:00,0.70297,0.7035,0.70294,0.7035,28800000.0
2006-08-25 06:45:00,0.70347,0.70356,0.70308,0.7033,33600000.0
2006-08-25 06:50:00,0.70325,0.70366,0.7029,0.70309,120000000.0
2006-08-25 06:55:00,0.70334,0.70343,0.7029,0.7032,38400000.0
2006-08-25 07:00:00,0.70311,0.70338,0.70266,0.70288,72400000.0
2006-08-25 07:05:00,0.70317,0.7033,0.70278,0.70285,81600000.0
2006-08-25 07:10:00,0.70317,0.70341,0.70257,0.70292,141200000.0
2006-08-25 07:15:00,0.7029,0.70315,0.70227,0.70245,131200000.0
2006-08-25 07:20:00,0.7028,0.70302,0.7024,0.7024,82600000.0
2006-08-25 07:25:00,0.7025,0.70309,0.70226,0.70288,144400000.0
2006-08-25 07:30:00,0.70282,0.70292,0.70214,0.70257,78400000.0
2006-08-25 07:35:00,0.70261,0.70284,0.70206,0.70275,146600000.0
2006-08-25 07:40:00,0.70211,0.70324,0.70173,0.70299,167400000.0
2006-08-25 07:45:00,0.7029,0.70301,0.70197,0.70265,87200000.0
2006-08-25 07:50:00,0.70259,0.703,0.70106,0.70243,225600000.0
2006-08-25 07:55:00,0.70303,0.70304,0.7024,0.70292,110400000.0
2006-08-25 08:00:00,0.70274,0.70295,0.70224,0.7025,210600000.0
2006-08-25 08:05:00,0.70264,0.70298,0.70231,0.70274,103800000.0
2006-08-25 08:10:00,0.70268,0.70268,0.7018,0.70211,165800000.0
2006-08-25 08:15:00,0.70225,0.70272,0.7015,0.70213,172800000.0
2006-08-25 08:20:00,0.7022,0.70312,0.70044,0.70189,210600000.0
2006-08-25 08:25:00,0.70276,0.70315,0.70201,0.70217,178000000.0
2006-08-25 08:30:00,0.70218,0.70312,0.70183,0.70308,206400000.0
2006-08-25 08:35:00,0.70257,0.7032,0.70231,0.70283,191800000.0
2006-08-25 08:40:00,0.70297,0.70331,0.70252,0.70308,191200000.0
2006-08-25 08:45:00,0.70301,0.70304,0.70206,0.70267,168000000.0
2006-08-25 08:50:00,0.70221,0.70263,0.6996,0.70199,176000000.0
2006-08-25 08:55:00,0.7021,0.70246,0.69952,0.70187,168000000.0
2006-08-25 09:00:00,0.70195,0.70251,0.70166,0.70221,165200000.0
2006-08-25 09:05:00,0.70248,0.70256,0.70085,0.70239,180600000.0
2006-08-25 09:10:00,0.70237,0.70317,0.70205,0.70287,187200000.0
2006-08-25 09:15:00,0.70297,0.70335,0.70254,0.70277,123600000.0
2006-08-25 09:20:00,0.70323,0.70366,0.70276,0.70359,172200000.0
2006-08-25 09:25:00,0.70314,0.70356,0.70244,0.70287,182200000.0
2006-08-25 09:30:00,0.70284,0.70307,0.70241,0.70254,163600000.0
2006-08-25 09:35:00,0.70258,0.70287,0.70207,0.7025,66000000.0
2006-08-25 09:40:00,0.70225,0.70297,0.70001,0.7027,205600000.0
2006-08-25 09:45:00,0.70263,0.70308,0.70234,0.70247,201600000.0
2006-08-25 09:50:00,0.70257,0.70325,0.70221,0.70236,144000000.0
2006-08-25 09:55:00,0.70163,0.70243,0.70141,0.70228,196200000.0
2006-08-25 10:00:00,0.70189,0.70239,0.70153,0.70153,211200000.0
2006-08-25 10:05:00,0.70182,0.70231,0.70132,0.7021,189200000.0
2006-08-25 10:10:00,0.7017,0.70218,0.70151,0.70211,163600000.0
2006-08-25 10:15:00,0.70197,0.70224,0.70152,0.70212,153600000.0
2006-08-25 10:20:00,0.70213,0.70232,0.69962,0.7019,202000000.0
2006-08-25 10:25:00,0.70175,0.70211,0.70146,0.70203,195200000.0
2006-08-25 10:30:00,0.70178,0.70248,0.70092,0.70168,211200000.0
2006-08-25 10:35:00,0.70189,0.70242,0.70169,0.70201,109800000.0
2006-08-25 10:40:00,0.70209,0.70263,0.70161,0.70161,203200000.0
2006-08-25 10:45:00,0.70182,0.70219,0.70121,0.70206,206200000.0
2006-08-25 10:50:00,0.70185,0.70219,0.70147,0.70172,163600000.0
2006-08-25 10:55:00,0.7016,0.70213,0.70144,0.70209,200800000.0
2006-08-25 11:00:00,0.70184,0.70257,0.70157,0.70206,187400000.0
2006-08-25 11:05:00,0.70221,0.70269,0.70108,0.70209,165600000.0
2006-08-25 11:10:00,0.70198,0.70247,0.70182,0.70235,134800000.0
2006-08-25 11:15:00,0.70203,0.70239,0.70146,0.70214,124800000.0
2006-08-25 11:20:00,0.70231,0.70231,0.7015,0.70206,110400000.0
2006-08-25 11:25:00,0.70208,0.70219,0.70129,0.70166,104000000.0
2006-08-25 11:30:00,0.70193,0.7025,0.7012,0.70222,198400000.0
2006-08-25 11:35:00,0.70226,0.70289,0.70198,0.70233,192400000.0
2006-08-25 11:40:00,0.70242,0.70288,0.70112,0.70181,166400000.0
2006-08-25 11:45:00,0.70227,0.70238,0.70133,0.70177,196800000.0
2006-08-25 11:50:00,0.70173,0.70224,0.69969,0.7018,211200000.0
2006-08-25 11:55:00,0.70187,0.70243,0.70162,0.70182,138600000.0
2006-08-25 12:00:00,0.70101,0.70212,0.70001,0.70163,173200000.0
2006-08-25 12:05:00,0.70156,0.70234,0.70139,0.7018,86800000.0
2006-08-25 12:10:00,0.70253,0.70268,0.70185,0.70185,120400000.0
2006-08-25 12:15:00,0.70237,0.70242,0.70178,0.70215,138600000.0
2006-08-25 12:20:00,0.70195,0.70298,0.70102,0.70238,197600000.0
2006-08-25 12:25:00,0.7025,0.70255,0.70099,0.70199,182800000.0
2006-08-25 12:30:00,0.7023,0.70242,0.70177,0.70231,148800000.0
2006-08-25 12:35:00,0.70177,0.70248,0.70172,0.7022,200000000.0
2006-08-25 12:40:00,0.70172,0.70248,0.70166,0.70238,172600000.0
2006-08-25 12:45:00,0.70198,0.70241,0.70175,0.70198,158400000.0
2006-08-25 12:50:00,0.7023,0.70256,0.70177,0.70215,158400000.0
2006-08-25 12:55:00,0.70251,0.70266,0.70189,0.70253,169000000.0
2006-08-25 13:00:00,0.70205,0.70272,0.70143,0.70229,143400000.0
2006-08-25 13:05:00,0.70261,0.70275,0.7019,0.70246,205200000.0
2006-08-25 13:10:00,0.70204,0.70251,0.70168,0.70168,160000000.0
2006-08-25 13:15:00,0.70185,0.70238,0.70175,0.70202,125800000.0
2006-08-25 13:20:00,0.70209,0.70252,0.70178,0.70206,187000000.0
2006-08-25 13:25:00,0.70241,0.70258,0.70192,0.70216,188800000.0
2006-08-25 13:30:00,0.7022,0.70253,0.70155,0.70209,148800000.0
2006-08-25 13:35:00,0.70245,0.70249,0.7018,0.7018,119400000.0
2006-08-25 13:40:00,0.70228,0.70235,0.70167,0.70227,172200000.0
2006-08-25 13:45:00,0.70224,0.70258,0.70135,0.70258,269200000.0
2006-08-25 13:50:00,0.7023,0.70279,0.69985,0.70205,291400000.0
2006-08-25 13:55:00,0.70254,0.70274,0.70205,0.70206,201000000.0
2006-08-25 14:00:00,0.70241,0.70251,0.70196,0.70226,158800000.0
2006-08-25 14:05:00,0.70236,0.70238,0.70179,0.70202,206200000.0
2006-08-25 14:10:00,0.70189,0.70241,0.70168,0.70212,201600000.0
2006-08-25 14:15:00,0.70246,0.7028,0.70199,0.70267,264000000.0
2006-08-25 14:20:00,0.70201,0.7032,0.70192,0.70317,284200000.0
2006-08-25 14:25:00,0.70309,0.7034,0.70256,0.70309,619000000.0
2006-08-25 14:30:00,0.70312,0.70375,0.70274,0.70346,251200000.0
2006-08-25 14:35:00,0.70357,0.70363,0.70292,0.70343,389600000.0
2006-08-25 14:40:00,0.70312,0.70366,0.70291,0.70346,483000000.0
2006-08-25 14:45:00,0.70315,0.70422,0.70307,0.70378,295800000.0
2006-08-25 14:50:00,0.70386,0.70409,0.70327,0.70348,286800000.0
2006-08-25 14:55:00,0.70364,0.70381,0.70298,0.70332,263800000.0
2006-08-25 15:00:00,0.70358,0.70403,0.70321,0.70341,192400000.0
2006-08-25 15:05:00,0.70321,0.7038,0.70298,0.70319,235200000.0
2006-08-25 15:10:00,0.70331,0.7039,0.70305,0.70361,450400000.0
2006-08-25 15:15:00,0.70346,0.70394,0.70176,0.70369,242400000.0
2006-08-25 15:20:00,0.70329,0.7039,0.70308,0.7034,323600000.0
2006-08-25 15:25:00,0.70312,0.70365,0.70174,0.70302,410600000.0
2006-08-25 15:30:00,0.70118,0.70376,0.70007,0.70305,404000000.0
2006-08-25 15:35:00,0.7032,0.70326,0.70226,0.7027,430800000.0
2006-08-25 15:40:00,0.70276,0.70297,0.70196,0.70268,294800000.0
2006-08-25 15:45:00,0.70262,0.70321,0.702,0.70227,357800000.0
2006-08-25 15:50:00,0.70205,0.70282,0.70179,0.7024,354000000.0
2006-08-25 15:55:00,0.7023,0.70271,0.70169,0.70216,274000000.0
2006-08-25 16:00:00,0.70261,0.70313,0.70203,0.70285,493600000.0
2006-08-25 16:05:00,0.70273,0.70329,0.70219,0.7025,566200000.0
2006-08-25 16:10:00,0.70231,0.70361,0.70036,0.70319,426600000.0
2006-08-25 16:15:00,0.70329,0.70382,0.70303,0.70347,398800000.0
2006-08-25 16:20:00,0.70325,0.70353,0.70262,0.7027,410000000.0
2006-08-25 16:25:00,0.70293,0.70293,0.70184,0.70232,288200000.0
2006-08-25 16:30:00,0.70254,0.70296,0.70208,0.70258,742200000.0
2006-08-25 16:35:00,0.70238,0.70284,0.70214,0.70224,546400000.0
2006-08-25 16:40:00,0.70276,0.70321,0.70227,0.70233,407200000.0
2006-08-25 16:45:00,0.70228,0.70308,0.70218,0.70308,778200000.0
2006-08-25 16:50:00,0.70312,0.70351,0.70254,0.70311,593800000.0
2006-08-25 16:55:00,0.70317,0.70459,0.70293,0.70426,619400000.0
2006-08-25 17:00:00,0.70417,0.70445,0.7034,0.70435,702200000.0
2006-08-25 17:05:00,0.70409,0.70511,0.70369,0.70408,483800000.0
2006-08-25 17:10:00,0.70426,0.70468,0.70407,0.70441,226000000.0
2006-08-25 17:15:00,0.70455,0.70495,0.70403,0.70462,508000000.0
2006-08-25 17:20:00,0.7046,0.70502,0.70417,0.7044,288000000.0
2006-08-25 17:25:00,0.70437,0.70522,0.70412,0.70469,413200000.0
2006-08-25 17:30:00,0.7049,0.70628,0.7047,0.70628,466400000.0
2006-08-25 17:35:00,0.70589,0.70622,0.7054,0.70619,816800000.0
2006-08-25 17:40:00,0.70624,0.70624,0.7045,0.70492,370000000.0
2006-08-25 17:45:00,0.70418,0.70501,0.70394,0.7049,633000000.0
2006-08-25 17:50:00,0.70469,0.70504,0.70412,0.70447,486600000.0
2006-08-25 17:55:00,0.70445,0.70482,0.70359,0.70359,691600000.0
2006-08-25 18:00:00,0.70382,0.70393,0.7033,0.70365,556400000.0
2006-08-25 18:05:00,0.70392,0.70398,0.70305,0.70352,817200000.0
2006-08-25 18:10:00,0.70353,0.70401,0.70321,0.70394,316600000.0
2006-08-25 18:15:00,0.70398,0.70413,0.70358,0.70375,354600000.0
2006-08-25 18:20:00,0.70373,0.7042,0.70328,0.70369,469000000.0
2006-08-25 18:25:00,0.7038,0.70433,0.70343,0.70391,329000000.0
2006-08-25 18:30:00,0.70403,0.70444,0.70177,0.70383,245200000.0
2006-08-25 18:35:00,0.70388,0.70471,0.70303,0.70436,292000000.0
2006-08-25 18:40:00,0.70452,0.70453,0.70391,0.70441,154000000.0
2006-08-25 18:45:00,0.70438,0.70457,0.70327,0.70388,354400000.0
2006-08-25 18:50:00,0.70434,0.70434,0.70367,0.70391,33600000.0
2006-08-25 18:55:00,0.70402,0.70515,0.70401,0.70459,231400000.0
2006-08-25 19:00:00,0.70477,0.70491,0.70428,0.70491,157800000.0
2006-08-25 19:05:00,0.7049,0.7052,0.70453,0.7049,267800000.0
2006-08-25 19:10:00,0.70485,0.70543,0.70462,0.70511,244200000.0
2006-08-25 19:15:00,0.70504,0.70529,0.70459,0.70481,72000000.0
2006-08-25 19:20:00,0.70477,0.70521,0.70453,0.70465,157800000.0
2006-08-25 19:25:00,0.705,0.70573,0.70479,0.70506,191800000.0
2006-08-25 19:30:00,0.70504,0.70558,0.70485,0.70511,156800000.0
2006-08-25 19:35:00,0.70519,0.70589,0.70504,0.70565,178600000.0
2006-08-25 19:40:00,0.70578,0.70604,0.70511,0.7059,172600000.0
2006-08-25 19:45:00,0.70549,0.70614,0.70549,0.70609,73600000.0
2006-08-25 19:50:00,0.70611,0.70611,0.705,0.7054,139200000.0
2006-08-25 19:55:00,0.70505,0.70558,0.70487,0.70558,152400000.0
2006-08-25 20:00:00,0.70554,0.70584,0.70307,0.70573,177600000.0
2006-08-25 20:05:00,0.70534,0.70614,0.70534,0.70583,91600000.0
2006-08-25 20:10:00,0.70567,0.70596,0.70532,0.70537,68800000.0
2006-08-25 20:15:00,0.70539,0.70596,0.70513,0.70559,150400000.0
2006-08-25 20:20:00,0.70609,0.70618,0.70413,0.70609,76800000.0
2006-08-25 20:25:00,0.70607,0.7062,0.70568,0.70574,97600000.0
2006-08-25 20:30:00,0.70616,0.7062,0.70524,0.70591,114600000.0
2006-08-25 20:35:00,0.70579,0.70593,0.70511,0.70511,190400000.0
2006-08-25 20:40:00,0.70561,0.70571,0.70511,0.70564,103400000.0
2006-08-25 20:45:00,0.70569,0.70569,0.70476,0.70527,163200000.0
2006-08-25 20:50:00,0.70513,0.70564,0.70362,0.70522,102800000.0
2006-08-25 20:55:00,0.70518,0.70552,0.70476,0.70529,180200000.0
2006-08-25 21:00:00,0.70525,0.70529,0.70466,0.705,141200000.0
2006-08-25 21:05:00,0.70472,0.70518,0.70463,0.70465,81000000.0
2006-08-25 21:15:00,0.7048,0.7052,0.70428,0.7049,103400000.0
2006-08-25 21:25:00,0.70483,0.70524,0.70243,0.70498,110400000.0
2006-08-25 21:30:00,0.70508,0.7053,0.70484,0.70484,28800000.0
2006-08-25 21:35:00,0.70498,0.70526,0.70477,0.70482,57600000.0
2006-08-25 21:40:00,0.70458,0.70527,0.70275,0.70489,60800000.0
2006-08-25 21:45:00,0.70509,0.70562,0.70487,0.70527,135200000.0
2006-08-25 21:55:00,0.70499,0.70547,0.70336,0.70493,72000000.0
2006-08-25 22:00:00,0.70486,0.70534,0.70484,0.70533,30400000.0
2006-08-25 22:05:00,0.7053,0.7053,0.70471,0.70496,96000000.0
2006-08-25 22:10:00,0.70484,0.70517,0.70422,0.70449,101800000.0
2006-08-25 22:15:00,0.70457,0.70529,0.70454,0.70516,83200000.0
2006-08-25 22:20:00,0.70489,0.70545,0.70467,0.70529,103400000.0
2006-08-25 22:25:00,0.70546,0.70564,0.70508,0.70558,51200000.0
2006-08-25 22:30:00,0.70541,0.70571,0.70494,0.70518,120000000.0
2006-08-25 22:35:00,0.70405,0.70533,0.70405,0.70498,134800000.0
2006-08-25 22:40:00,0.70536,0.70545,0.70479,0.7054,105600000.0
2006-08-25 22:45:00,0.7051,0.70535,0.70453,0.70504,120000000.0
2006-08-25 22:50:00,0.7051,0.70539,0.70482,0.70512,89400000.0
2006-08-25 22:55:00,0.70534,0.70539,0.70493,0.70514,33600000.0
2006-08-27 23:50:00,0.70509,0.70509,0.7043,0.70436,76800000.0
2006-08-27 23:55:00,0.70461,0.70493,0.70437,0.70468,30400000.0
2006-08-28 00:00:00,0.70502,0.70529,0.70466,0.705,38400000.0
2006-08-28 00:05:00,0.70545,0.70545,0.70495,0.70495,34000000.0
2006-08-28 00:10:00,0.70497,0.70537,0.70472,0.7053,76200000.0
2006-08-28 00:20:00,0.70506,0.70533,0.70487,0.70528,30400000.0
2006-08-28 00:25:00,0.70484,0.7052,0.70454,0.70494,86400000.0
2006-08-28 00:30:00,0.70498,0.70526,0.70462,0.70475,100800000.0
2006-08-28 00:35:00,0.70493,0.7052,0.70471,0.70496,38400000.0
2006-08-28 00:45:00,0.70522,0.70524,0.70483,0.70483,28800000.0
2006-08-28 00:50:00,0.70513,0.70553,0.70479,0.70502,91000000.0
2006-08-28 00:55:00,0.70515,0.70542,0.70464,0.70503,138600000.0
2006-08-28 01:00:00,0.70491,0.70517,0.70459,0.70501,91200000.0
2006-08-28 01:05:00,0.70476,0.70504,0.70436,0.70463,90600000.0
2006-08-28 01:10:00,0.70453,0.70511,0.70442,0.70468,175400000.0
2006-08-28 01:15:00,0.70478,0.70506,0.70453,0.70495,38400000.0
2006-08-28 01:25:00,0.70472,0.70498,0.70447,0.70497,72400000.0
2006-08-28 01:30:00,0.70493,0.70493,0.70231,0.70451,161600000.0
2006-08-28 01:35:00,0.70458,0.7046,0.70394,0.70419,117200000.0
2006-08-28 01:40:00,0.70444,0.70451,0.70404,0.70406,33600000.0
2006-08-28 01:45:00,0.70409,0.70457,0.70401,0.70436,62400000.0
2006-08-28 01:50:00,0.70426,0.7047,0.70394,0.70423,171200000.0
2006-08-28 01:55:00,0.70454,0.70479,0.70404,0.70475,57600000.0
2006-08-28 02:00:00,0.7047,0.7047,0.70414,0.70436,56000000.0
2006-08-28 02:05:00,0.70421,0.70464,0.70413,0.70424,65600000.0
2006-08-28 02:10:00,0.70446,0.70453,0.7038,0.70399,97600000.0
2006-08-28 02:15:00,0.7041,0.70442,0.70389,0.70414,71400000.0
2006-08-28 02:20:00,0.70408,0.70456,0.70397,0.70429,139200000.0
2006-08-28 02:25:00,0.70416,0.70497,0.70332,0.70445,147000000.0
2006-08-28 02:30:00,0.70466,0.7049,0.70427,0.70449,172600000.0
2006-08-28 02:35:00,0.7048,0.7048,0.7042,0.70437,152000000.0
2006-08-28 02:40:00,0.70468,0.70468,0.70402,0.70424,59000000.0
2006-08-28 02:45:00,0.70414,0.70446,0.70397,0.7042,52800000.0
2006-08-28 02:50:00,0.70424,0.70464,0.70398,0.70463,126400000.0
2006-08-28 02:55:00,0.70448,0.70478,0.70408,0.7044,67200000.0
2006-08-28 03:00:00,0.70435,0.7046,0.70371,0.70374,56000000.0
2006-08-28 03:05:00,0.70423,0.70425,0.70365,0.70393,148200000.0
2006-08-28 03:10:00,0.70399,0.70427,0.70374,0.70414,43200000.0
2006-08-28 03:15:00,0.70422,0.70456,0.70126,0.70427,118400000.0
2006-08-28 03:25:00,0.70455,0.70458,0.70416,0.70454,38400000.0
2006-08-28 03:30:00,0.70423,0.70484,0.70402,0.70459,118800000.0
2006-08-28 03:35:00,0.70484,0.70499,0.70443,0.70454,144400000.0
2006-08-28 03:40:00,0.70495,0.70497,0.70443,0.7047,48000000.0
2006-08-28 03:45:00,0.70471,0.7052,0.7045,0.70507,86400000.0
2006-08-28 03:50:00,0.70492,0.70522,0.70333,0.70486,84800000.0
2006-08-28 03:55:00,0.70497,0.70523,0.70452,0.70475,158800000.0
2006-08-28 04:00:00,0.70487,0.70542,0.70466,0.70479,95600000.0
2006-08-28 04:05:00,0.70503,0.70531,0.7045,0.70502,65600000.0
2006-08-28 04:10:00,0.70494,0.70525,0.7047,0.70515,112000000.0
2006-08-28 04:15:00,0.70488,0.70521,0.70477,0.70494,38400000.0
2006-08-28 04:20:00,0.7052,0.70522,0.70343,0.70518,98600000.0
2006-08-28 04:25:00,0.70489,0.70543,0.70464,0.70505,119400000.0
2006-08-28 04:30:00,0.70527,0.70549,0.70494,0.70507,99200000.0
2006-08-28 04:35:00,0.70527,0.70557,0.70501,0.70527,66000000.0
2006-08-28 04:40:00,0.70548,0.70549,0.70495,0.70515,110400000.0
2006-08-28 04:45:00,0.70506,0.70535,0.70473,0.70492,117800000.0
2006-08-28 04:50:00,0.70495,0.70528,0.70465,0.70474,124600000.0
2006-08-28 05:00:00,0.70473,0.70533,0.70311,0.70483,177600000.0
2006-08-28 05:05:00,0.7045,0.70512,0.70406,0.70484,100800000.0
2006-08-28 05:10:00,0.70486,0.70523,0.7048,0.70491,43200000.0
2006-08-28 05:15:00,0.70507,0.70531,0.70462,0.70505,64000000.0
2006-08-28 05:20:00,0.70485,0.70541,0.70479,0.70528,62800000.0
2006-08-28 05:25:00,0.70539,0.70586,0.70484,0.70543,108800000.0
2006-08-28 05:30:00,0.70508,0.70557,0.70452,0.70511,162000000.0
2006-08-28 05:35:00,0.7053,0.70545,0.70462,0.70509,148200000.0
2006-08-28 05:40:00,0.7047,0.70533,0.70267,0.70527,171600000.0
2006-08-28 05:45:00,0.70511,0.70539,0.70477,0.70518,115200000.0
2006-08-28 05:50:00,0.705,0.70535,0.70484,0.70534,60200000.0
2006-08-28 05:55:00,0.70534,0.70541,0.70484,0.70514,110200000.0
2006-08-28 06:00:00,0.7054,0.70567,0.70485,0.70563,100800000.0
2006-08-28 06:05:00,0.70557,0.70563,0.70484,0.70516,175400000.0
2006-08-28 06:10:00,0.70493,0.70526,0.70456,0.70456,148800000.0
2006-08-28 06:15:00,0.70466,0.70524,0.7046,0.70462,151800000.0
2006-08-28 06:20:00,0.70444,0.70509,0.70442,0.70473,83200000.0
2006-08-28 06:25:00,0.70514,0.7053,0.70463,0.705,107200000.0
2006-08-28 06:30:00,0.70502,0.7055,0.7048,0.70513,33000000.0
2006-08-28 06:35:00,0.70542,0.70554,0.70494,0.70516,147200000.0
2006-08-28 06:40:00,0.70554,0.70563,0.70493,0.70522,84800000.0
2006-08-28 06:45:00,0.70526,0.70564,0.70503,0.70537,86400000.0
2006-08-28 06:50:00,0.70553,0.70575,0.70507,0.70547,148000000.0
2006-08-28 06:55:00,0.70509,0.7056,0.70507,0.70551,30400000.0
2006-08-28 07:00:00,0.70537,0.70576,0.70526,0.70571,38400000.0
2006-08-28 07:05:00,0.70518,0.70579,0.70515,0.70571,203000000.0
2006-08-28 07:10:00,0.70548,0.70587,0.70522,0.70545,142800000.0
2006-08-28 07:15:00,0.70575,0.70579,0.70491,0.70524,138600000.0
2006-08-28 07:20:00,0.7052,0.70549,0.70403,0.70496,120000000.0
2006-08-28 07:25:00,0.70526,0.70578,0.70502,0.70578,92800000.0
2006-08-28 07:30:00,0.70563,0.70605,0.70546,0.70605,29200000.0
2006-08-28 07:35:00,0.70604,0.70619,0.70552,0.70594,155600000.0
2006-08-28 07:40:00,0.70581,0.70624,0.70543,0.70623,100800000.0
2006-08-28 07:45:00,0.70596,0.70621,0.70529,0.7056,123200000.0
2006-08-28 07:50:00,0.70583,0.70592,0.70511,0.70532,178400000.0
2006-08-28 07:55:00,0.70559,0.70569,0.70508,0.70524,106000000.0
2006-08-28 08:00:00,0.70533,0.70558,0.70479,0.70492,162600000.0
2006-08-28 08:05:00,0.70539,0.70549,0.70497,0.705,91200000.0
2006-08-28 08:10:00,0.70535,0.70537,0.7048,0.70501,108600000.0
2006-08-28 08:15:00,0.70529,0.70557,0.7048,0.70536,180800000.0
2006-08-28 08:20:00,0.70524,0.70524,0.7023,0.70524,163600000.0
2006-08-28 08:25:00,0.70493,0.70535,0.70468,0.70493,105600000.0
2006-08-28 08:30:00,0.70481,0.70521,0.70452,0.70521,85800000.0
2006-08-28 08:35:00,0.70491,0.70525,0.70432,0.7046,153000000.0
2006-08-28 08:40:00,0.70444,0.70497,0.70436,0.7047,81000000.0
2006-08-28 08:45:00,0.70449,0.70475,0.70425,0.7043,75200000.0
2006-08-28 08:50:00,0.70483,0.70484,0.70439,0.70458,33600000.0
2006-08-28 08:55:00,0.70466,0.70521,0.70313,0.70473,177600000.0
2006-08-28 09:00:00,0.70498,0.7054,0.70448,0.70515,165200000.0
2006-08-28 09:05:00,0.70508,0.70579,0.70478,0.70525,129000000.0
2006-08-28 09:10:00,0.70562,0.70594,0.70515,0.7056,67200000.0
2006-08-28 09:15:00,0.70523,0.70594,0.70326,0.70567,174400000.0
2006-08-28 09:20:00,0.70534,0.70587,0.70507,0.70552,139600000.0
2006-08-28 09:25:00,0.70553,0.70636,0.70512,0.70598,110400000.0
2006-08-28 09:30:00,0.70615,0.70661,0.70566,0.70586,201000000.0
2006-08-28 09:35:00,0.7063,0.70637,0.70589,0.70591,64000000.0
2006-08-28 09:40:00,0.70545,0.70651,0.70447,0.70624,155200000.0
2006-08-28 09:45:00,0.70651,0.70667,0.70603,0.70642,124800000.0
2006-08-28 09:50:00,0.70637,0.70664,0.70583,0.70605,144000000.0
2006-08-28 09:55:00,0.70606,0.70643,0.70573,0.70609,158400000.0
2006-08-28 10:00:00,0.70608,0.70631,0.70557,0.70628,144000000.0
2006-08-28 10:05:00,0.70622,0.70629,0.70575,0.70601,81600000.0
2006-08-28 10:10:00,0.706,0.70632,0.70578,0.70599,33600000.0
2006-08-28 10:15:00,0.70576,0.70604,0.70534,0.70583,190800000.0
2006-08-28 10:20:00,0.70583,0.70603,0.70526,0.70594,110400000.0
2006-08-28 10:25:00,0.70588,0.70594,0.70538,0.7057,157800000.0
2006-08-28 10:30:00,0.70535,0.70582,0.70438,0.70537,125200000.0
2006-08-28 10:35:00,0.70532,0.70583,0.70516,0.70554,191800000.0
2006-08-28 10:40:00,0.70544,0.70606,0.70519,0.70589,150800000.0
2006-08-28 10:45:00,0.70563,0.70587,0.70527,0.70577,38400000.0
2006-08-28 10:50:00,0.70574,0.70633,0.70535,0.70592,201000000.0
2006-08-28 10:55:00,0.70618,0.70653,0.70579,0.70625,154000000.0
2006-08-28 11:00:00,0.70619,0.70659,0.70586,0.70612,190400000.0
2006-08-28 11:05:00,0.70602,0.70693,0.70472,0.70614,192800000.0
2006-08-28 11:10:00,0.70649,0.70689,0.70606,0.70637,206200000.0
2006-08-28 11:15:00,0.70628,0.70673,0.70574,0.70644,96000000.0
2006-08-28 11:20:00,0.70618,0.70656,0.70573,0.70622,76800000.0
2006-08-28 11:25:00,0.70613,0.70644,0.70593,0.70594,67200000.0
2006-08-28 11:30:00,0.70607,0.70655,0.70581,0.70655,157600000.0
2006-08-28 11:35:00,0.70628,0.70656,0.70603,0.70645,37800000.0
2006-08-28 11:40:00,0.70593,0.70646,0.70591,0.7063,72000000.0
2006-08-28 11:45:00,0.70605,0.70657,0.70565,0.70612,158400000.0
2006-08-28 11:50:00,0.70577,0.7066,0.70493,0.7059,85800000.0
2006-08-28 11:55:00,0.7062,0.70647,0.706,0.70619,71400000.0
2006-08-28 12:00:00,0.70542,0.70664,0.70338,0.70639,105600000.0
2006-08-28 12:05:00,0.70633,0.70675,0.70598,0.70621,162600000.0
2006-08-28 12:25:00,0.70612,0.70643,0.70577,0.70589,76800000.0
2006-08-28 12:30:00,0.70633,0.70642,0.70576,0.70617,76800000.0
2006-08-28 12:35:00,0.70637,0.70664,0.70589,0.70637,114000000.0
2006-08-28 12:40:00,0.70604,0.70656,0.7059,0.70652,128400000.0
2006-08-28 12:45:00,0.70643,0.70655,0.7058,0.70595,196800000.0
2006-08-28 12:50:00,0.70625,0.70662,0.70581,0.7065,163200000.0
2006-08-28 12:55:00,0.70655,0.70662,0.70574,0.70579,120000000.0
2006-08-28 13:00:00,0.70576,0.70612,0.70503,0.70559,182600000.0
2006-08-28 13:05:00,0.70573,0.70617,0.70544,0.70606,109800000.0
2006-08-28 13:10:00,0.70549,0.70603,0.70524,0.70547,107200000.0
2006-08-28 13:15:00,0.70537,0.7057,0.70454,0.70467,213800000.0
2006-08-28 13:20:00,0.70451,0.70508,0.7044,0.7046,109800000.0
2006-08-28 13:25:00,0.70466,0.70521,0.70449,0.7052,139200000.0
2006-08-28 13:30:00,0.70472,0.70502,0.70435,0.70498,123200000.0
2006-08-28 13:35:00,0.70489,0.70537,0.70464,0.70537,120800000.0
2006-08-28 13:40:00,0.70515,0.70556,0.70491,0.70514,206400000.0
2006-08-28 13:45:00,0.70515,0.70561,0.70451,0.70556,163200000.0
2006-08-28 13:50:00,0.70542,0.7057,0.70502,0.70564,172800000.0
2006-08-28 13:55:00,0.70536,0.70561,0.70483,0.70483,91200000.0
2006-08-28 14:00:00,0.70508,0.70539,0.70485,0.70489,200400000.0
2006-08-28 14:05:00,0.70529,0.70538,0.70479,0.70498,168400000.0
2006-08-28 14:10:00,0.70539,0.70544,0.70492,0.70492,38400000.0
2006-08-28 14:15:00,0.70512,0.70547,0.70459,0.7051,225600000.0
2006-08-28 14:20:00,0.70516,0.70558,0.70481,0.70531,114000000.0
2006-08-28 14:25:00,0.70529,0.7057,0.70503,0.70529,484200000.0
2006-08-28 14:30:00,0.70536,0.70565,0.70435,0.70465,277200000.0
2006-08-28 14:35:00,0.70425,0.70484,0.70413,0.70476,326200000.0
2006-08-28 14:40:00,0.70464,0.70533,0.70443,0.70512,485200000.0
2006-08-28 14:45:00,0.70489,0.70527,0.7047,0.70498,86400000.0
2006-08-28 14:55:00,0.70518,0.70518,0.70448,0.70502,91200000.0
2006-08-28 15:00:00,0.7048,0.70518,0.70436,0.70506,193200000.0
2006-08-28 15:05:00,0.70451,0.70488,0.70419,0.70459,234600000.0
2006-08-28 15:10:00,0.70446,0.70482,0.70408,0.70436,450600000.0
2006-08-28 15:15:00,0.70461,0.70518,0.70287,0.7048,215400000.0
2006-08-28 15:20:00,0.70477,0.70532,0.70442,0.70496,329400000.0
2006-08-28 15:25:00,0.70517,0.70528,0.70338,0.70509,373600000.0
2006-08-28 15:30:00,0.70281,0.70523,0.7021,0.70491,245200000.0
2006-08-28 15:35:00,0.70516,0.70525,0.7046,0.70512,431800000.0
2006-08-28 15:40:00,0.70487,0.70522,0.70458,0.70489,185400000.0
2006-08-28 15:45:00,0.70514,0.70603,0.7048,0.70558,335800000.0
2006-08-28 15:50:00,0.70597,0.70606,0.70537,0.70602,355000000.0
2006-08-28 15:55:00,0.70582,0.70647,0.70566,0.70644,234600000.0
2006-08-28 16:00:00,0.70626,0.70663,0.70605,0.70629,201600000.0
2006-08-28 16:05:00,0.70661,0.70665,0.70596,0.70655,566600000.0
2006-08-28 16:10:00,0.7065,0.70652,0.70597,0.70652,172200000.0
2006-08-28 16:15:00,0.70613,0.7068,0.70604,0.70644,397200000.0
2006-08-28 16:20:00,0.70651,0.70711,0.70577,0.707,244800000.0
2006-08-28 16:25:00,0.70695,0.70701,0.70636,0.70678,91200000.0
2006-08-28 16:30:00,0.70687,0.70716,0.70626,0.70641,599800000.0
2006-08-28 16:35:00,0.70637,0.70675,0.70604,0.70659,547000000.0
2006-08-28 16:40:00,0.70666,0.70756,0.70638,0.70751,407800000.0
2006-08-28 16:45:00,0.70757,0.70763,0.70671,0.70691,778400000.0
2006-08-28 16:50:00,0.70705,0.70791,0.70682,0.70789,594600000.0
2006-08-28 16:55:00,0.70771,0.70857,0.70738,0.70786,599200000.0
2006-08-28 17:00:00,0.70796,0.70912,0.70781,0.7088,716600000.0
2006-08-28 17:05:00,0.70888,0.70917,0.70853,0.70893,456400000.0
2006-08-28 17:10:00,0.70896,0.70922,0.70836,0.70857,540400000.0
2006-08-28 17:15:00,0.70854,0.70918,0.70827,0.70893,507200000.0
2006-08-28 17:20:00,0.70923,0.70925,0.70867,0.70916,196600000.0
2006-08-28 17:25:00,0.70913,0.70924,0.70854,0.70887,413000000.0
2006-08-28 17:30:00,0.70915,0.70939,0.70863,0.70892,412000000.0
2006-08-28 17:35:00,0.70926,0.70927,0.70852,0.7092,590400000.0
2006-08-28 17:40:00,0.70906,0.70965,0.70885,0.70936,216400000.0
2006-08-28 17:50:00,0.70933,0.70965,0.70814,0.70923,209600000.0
2006-08-28 17:55:00,0.7092,0.70976,0.70893,0.70973,641800000.0
2006-08-28 18:00:00,0.70934,0.70977,0.70899,0.70933,411600000.0
2006-08-28 18:05:00,0.70949,0.70949,0.70884,0.70918,640600000.0
2006-08-28 18:10:00,0.70912,0.70939,0.70886,0.70936,124600000.0
2006-08-28 18:15:00,0.70898,0.7094,0.70882,0.70902,316000000.0
2006-08-28 18:20:00,0.70926,0.70933,0.70838,0.70905,379800000.0
2006-08-28 18:25:00,0.70921,0.7095,0.70858,0.70919,166800000.0
2006-08-28 18:30:00,0.7094,0.7095,0.70887,0.70911,120000000.0
2006-08-28 18:35:00,0.70913,0.70938,0.70805,0.70887,189800000.0
2006-08-28 18:40:00,0.70899,0.70935,0.70878,0.70903,86800000.0
2006-08-28 18:45:00,0.70912,0.70919,0.70842,0.70858,38800000.0
2006-08-28 18:50:00,0.70867,0.70911,0.70847,0.70886,142200000.0
2006-08-28 18:55:00,0.70834,0.70884,0.70768,0.70797,246800000.0
2006-08-28 19:00:00,0.70741,0.70787,0.70691,0.70773,196800000.0
2006-08-28 19:05:00,0.7077,0.70809,0.70707,0.70737,504800000.0
2006-08-28 19:10:00,0.70724,0.70778,0.707,0.7074,245600000.0
2006-08-28 19:15:00,0.70718,0.70745,0.70689,0.70745,158800000.0
2006-08-28 19:20:00,0.70729,0.70772,0.70673,0.7074,192000000.0
2006-08-28 19:25:00,0.70781,0.70781,0.70716,0.70735,96000000.0
2006-08-28 19:30:00,0.70729,0.70831,0.70715,0.70803,145600000.0
2006-08-28 19:35:00,0.70815,0.70847,0.70789,0.70815,76600000.0
2006-08-28 19:40:00,0.7085,0.70854,0.70755,0.70808,155200000.0
2006-08-28 19:45:00,0.70806,0.70837,0.70787,0.70807,38400000.0
2006-08-28 19:50:00,0.70789,0.70843,0.70789,0.70839,33600000.0
2006-08-28 19:55:00,0.70814,0.7084,0.70777,0.70812,104000000.0
2006-08-28 20:00:00,0.708,0.70832,0.70621,0.70817,148800000.0
2006-08-28 20:05:00,0.70791,0.70834,0.70769,0.70776,116600000.0
2006-08-28 20:10:00,0.70768,0.70815,0.70715,0.70754,168000000.0
2006-08-28 20:15:00,0.7081,0.70815,0.70769,0.70773,33600000.0
2006-08-28 20:20:00,0.70794,0.70878,0.70772,0.70858,118400000.0
2006-08-28 20:25:00,0.70839,0.7085,0.70795,0.70801,99200000.0
2006-08-28 20:30:00,0.70821,0.70874,0.70816,0.70838,73600000.0
2006-08-28 20:35:00,0.70848,0.7089,0.70798,0.7084,185000000.0
2006-08-28 20:40:00,0.70792,0.70837,0.70782,0.70823,38400000.0
2006-08-28 20:45:00,0.70835,0.70886,0.70788,0.70829,154000000.0
2006-08-28 20:50:00,0.70842,0.70886,0.70643,0.70802,186000000.0
2006-08-28 20:55:00,0.70794,0.70857,0.70794,0.70857,132800000.0
2006-08-28 21:00:00,0.70834,0.70873,0.70736,0.70815,186000000.0
2006-08-28 21:05:00,0.70837,0.70874,0.70812,0.70847,101200000.0
2006-08-28 21:10:00,0.70842,0.70885,0.70818,0.70862,115200000.0
2006-08-28 21:15:00,0.70888,0.70888,0.70787,0.70853,120000000.0
2006-08-28 21:20:00,0.70848,0.7088,0.70837,0.70852,9600000.0
2006-08-28 21:25:00,0.70631,0.70879,0.70631,0.70848,41600000.0
2006-08-28 21:30:00,0.70859,0.70862,0.70811,0.70836,38400000.0
2006-08-28 21:35:00,0.70828,0.70861,0.70818,0.70818,25600000.0
2006-08-28 21:40:00,0.70831,0.70866,0.70651,0.70794,126400000.0
2006-08-28 21:45:00,0.70825,0.70854,0.70789,0.70809,68800000.0
2006-08-28 21:50:00,0.70845,0.70851,0.70784,0.70803,72000000.0
2006-08-28 22:00:00,0.70812,0.70866,0.70803,0.70816,20800000.0
2006-08-28 22:05:00,0.70846,0.70871,0.70804,0.70804,62400000.0
2006-08-28 22:10:00,0.70861,0.70874,0.7081,0.70828,67600000.0
2006-08-28 22:15:00,0.70876,0.70897,0.70813,0.70845,104000000.0
2006-08-28 22:20:00,0.70859,0.70922,0.70838,0.70873,102800000.0
2006-08-28 22:25:00,0.7088,0.70906,0.70852,0.70875,60800000.0
2006-08-28 22:30:00,0.70883,0.7092,0.70833,0.70876,121600000.0
2006-08-28 22:35:00,0.70869,0.70918,0.70868,0.70918,86400000.0
2006-08-28 22:40:00,0.70855,0.70911,0.70855,0.70904,33600000.0
2006-08-28 22:45:00,0.70874,0.70907,0.70854,0.70887,60800000.0
2006-08-28 22:50:00,0.70883,0.70929,0.7085,0.70863,72000000.0
2006-08-28 22:55:00,0.70886,0.70949,0.70858,0.70949,93800000.0
2006-08-28 23:15:00,0.70892,0.70949,0.70886,0.70896,36800000.0
2006-08-28 23:20:00,0.70853,0.70881,0.70762,0.70786,101800000.0
2006-08-28 23:30:00,0.70791,0.70816,0.7077,0.70808,35600000.0
2006-08-28 23:35:00,0.70804,0.70815,0.70617,0.70738,38400000.0
2006-08-28 23:40:00,0.70782,0.70832,0.70782,0.70805,67200000.0
2006-08-28 23:50:00,0.70796,0.70849,0.70794,0.70801,92800000.0
2006-08-28 23:55:00,0.70818,0.70877,0.70803,0.70862,136000000.0
2006-08-29 00:00:00,0.70805,0.70862,0.70777,0.70835,149200000.0
2006-08-29 00:05:00,0.70862,0.7087,0.70817,0.70859,67200000.0
2006-08-29 00:10:00,0.70848,0.7087,0.7082,0.7082,35200000.0
2006-08-29 00:15:00,0.70824,0.70871,0.70723,0.70847,62800000.0
2006-08-29 00:20:00,0.70866,0.70866,0.70792,0.70811,54400000.0
2006-08-29 00:25:00,0.70786,0.70844,0.70786,0.70844,24000000.0
2006-08-29 00:30:00,0.70815,0.70874,0.7081,0.70862,125200000.0
2006-08-29 00:35:00,0.70819,0.7087,0.70812,0.7087,28800000.0
2006-08-29 00:40:00,0.70835,0.70883,0.70755,0.7086,51600000.0
2006-08-29 00:45:00,0.70837,0.70886,0.70789,0.7084,141600000.0
2006-08-29 00:50:00,0.70849,0.70882,0.70828,0.70853,84800000.0
2006-08-29 00:55:00,0.70845,0.70876,0.70817,0.70847,106000000.0
2006-08-29 01:00:00,0.70823,0.70884,0.70806,0.7087,161600000.0
2006-08-29 01:05:00,0.70856,0.70885,0.70838,0.70879,52800000.0
2006-08-29 01:10:00,0.7088,0.7088,0.70812,0.70837,96000000.0
2006-08-29 01:15:00,0.70824,0.70859,0.70816,0.70816,32000000.0
2006-08-29 01:20:00,0.70858,0.70866,0.70653,0.70818,67200000.0
2006-08-29 01:25:00,0.70836,0.70868,0.708,0.70843,91000000.0
2006-08-29 01:30:00,0.70787,0.70859,0.70675,0.70847,92800000.0
2006-08-29 01:35:00,0.70852,0.7087,0.70799,0.70834,82000000.0
2006-08-29 01:40:00,0.70866,0.70885,0.70821,0.70859,162000000.0
2006-08-29 01:45:00,0.70854,0.70903,0.70835,0.7086,97000000.0
2006-08-29 01:50:00,0.70869,0.70971,0.70869,0.70923,179200000.0
2006-08-29 01:55:00,0.70932,0.70957,0.70891,0.70947,120000000.0
2006-08-29 02:00:00,0.70905,0.70938,0.70882,0.70911,24000000.0
2006-08-29 02:05:00,0.70913,0.70974,0.70903,0.7097,102400000.0
2006-08-29 02:10:00,0.70949,0.71009,0.70923,0.70979,148600000.0
2006-08-29 02:15:00,0.70967,0.71026,0.70947,0.70982,134400000.0
2006-08-29 02:20:00,0.71002,0.71017,0.70952,0.70971,110400000.0
2006-08-29 02:25:00,0.70981,0.71035,0.70821,0.70985,152000000.0
2006-08-29 02:30:00,0.71032,0.71034,0.70983,0.70988,64000000.0
2006-08-29 02:35:00,0.70984,0.71026,0.70945,0.70946,145600000.0
2006-08-29 02:40:00,0.7097,0.70998,0.70671,0.70966,76800000.0
2006-08-29 02:45:00,0.70991,0.70991,0.7087,0.70905,147600000.0
2006-08-29 02:50:00,0.70933,0.70963,0.70891,0.70928,105600000.0
2006-08-29 02:55:00,0.70913,0.70963,0.70887,0.70912,101200000.0
2006-08-29 03:00:00,0.70905,0.70937,0.70874,0.70897,134200000.0
2006-08-29 03:05:00,0.70896,0.70921,0.70862,0.70917,176000000.0
2006-08-29 03:10:00,0.70865,0.70913,0.7084,0.7087,195200000.0
2006-08-29 03:15:00,0.70874,0.70927,0.70585,0.70914,124800000.0
2006-08-29 03:20:00,0.70864,0.70905,0.7085,0.70893,65000000.0
2006-08-29 03:25:00,0.70861,0.70902,0.70848,0.70901,100800000.0
2006-08-29 03:30:00,0.70865,0.70907,0.70591,0.70881,168000000.0
2006-08-29 03:35:00,0.7091,0.7091,0.70842,0.70875,142800000.0
2006-08-29 03:40:00,0.70898,0.7092,0.70852,0.70909,164800000.0
2006-08-29 03:45:00,0.70924,0.70939,0.70864,0.70867,134800000.0
2006-08-29 03:50:00,0.70908,0.7094,0.70692,0.70913,153600000.0
2006-08-29 03:55:00,0.70926,0.70983,0.70879,0.70933,254800000.0
2006-08-29 04:00:00,0.70945,0.70988,0.70847,0.70974,120000000.0
2006-08-29 04:05:00,0.70947,0.70985,0.70886,0.70972,166800000.0
2006-08-29 04:10:00,0.7093,0.70978,0.70866,0.70938,126400000.0
2006-08-29 04:15:00,0.70963,0.70972,0.7091,0.70938,158400000.0
2006-08-29 04:20:00,0.70917,0.70966,0.70917,0.70935,48000000.0
2006-08-29 04:25:00,0.70955,0.70962,0.7091,0.70962,44800000.0
2006-08-29 04:30:00,0.70905,0.70973,0.709,0.70931,96000000.0
2006-08-29 04:35:00,0.70946,0.7097,0.70916,0.70917,40000000.0
2006-08-29 04:40:00,0.70966,0.70999,0.70938,0.70985,110400000.0
2006-08-29 04:45:00,0.70957,0.70994,0.70933,0.70953,160000000.0
2006-08-29 04:50:00,0.70935,0.71001,0.70935,0.71001,57600000.0
2006-08-29 04:55:00,0.70995,0.71004,0.70958,0.7098,43200000.0
2006-08-29 05:00:00,0.70974,0.71004,0.70951,0.70979,33600000.0
2006-08-29 05:05:00,0.70959,0.71008,0.70952,0.71008,38400000.0
2006-08-29 05:10:00,0.70977,0.7102,0.70951,0.70975,143800000.0
2006-08-29 05:15:00,0.71007,0.71044,0.70971,0.71001,163600000.0
2006-08-29 05:20:00,0.71009,0.71009,0.7094,0.70983,82000000.0
2006-08-29 05:30:00,0.7096,0.70995,0.70932,0.70983,76800000.0
2006-08-29 05:35:00,0.70934,0.70983,0.70922,0.70947,129600000.0
2006-08-29 05:45:00,0.70928,0.70972,0.7092,0.70947,69800000.0
2006-08-29 05:50:00,0.70948,0.70988,0.70925,0.70963,77800000.0
2006-08-29 05:55:00,0.70955,0.70983,0.70937,0.70959,109600000.0
2006-08-29 06:00:00,0.70948,0.7104,0.70876,0.71007,172600000.0
2006-08-29 06:05:00,0.71002,0.71053,0.70975,0.71023,185600000.0
2006-08-29 06:10:00,0.71049,0.71073,0.71009,0.71071,81600000.0
2006-08-29 06:15:00,0.71028,0.71074,0.70996,0.71025,120400000.0
2006-08-29 06:20:00,0.71074,0.71088,0.71019,0.71081,149200000.0
2006-08-29 06:25:00,0.71063,0.71121,0.70958,0.71091,143400000.0
2006-08-29 06:30:00,0.71092,0.71098,0.71028,0.71053,98600000.0
2006-08-29 06:35:00,0.71072,0.71072,0.70951,0.70993,190800000.0
2006-08-29 06:40:00,0.70974,0.71047,0.70957,0.71015,118400000.0
2006-08-29 06:45:00,0.71041,0.71086,0.70938,0.7108,100800000.0
2006-08-29 06:50:00,0.71046,0.71087,0.70951,0.70983,186600000.0
2006-08-29 06:55:00,0.71008,0.7101,0.70861,0.70887,121600000.0
2006-08-29 07:00:00,0.70908,0.70934,0.70862,0.70862,147600000.0
2006-08-29 07:05:00,0.70923,0.70938,0.70878,0.70904,79400000.0
2006-08-29 07:10:00,0.70918,0.70943,0.70903,0.70943,28800000.0
2006-08-29 07:15:00,0.70946,0.70975,0.70903,0.70969,140200000.0
2006-08-29 07:20:00,0.70934,0.70973,0.70908,0.70973,44800000.0
2006-08-29 07:25:00,0.70954,0.71011,0.70932,0.71011,120000000.0
2006-08-29 07:30:00,0.70969,0.71033,0.70953,0.71007,92800000.0
2006-08-29 07:35:00,0.71,0.71009,0.70917,0.70967,139200000.0
2006-08-29 07:40:00,0.70903,0.70984,0.70903,0.70933,133200000.0
2006-08-29 07:45:00,0.70964,0.70995,0.70933,0.70957,56000000.0
2006-08-29 07:50:00,0.70951,0.70989,0.70814,0.70928,148800000.0
2006-08-29 07:55:00,0.70977,0.71,0.70926,0.70958,182400000.0
2006-08-29 08:00:00,0.7092,0.70968,0.70899,0.70934,158800000.0
2006-08-29 08:05:00,0.70927,0.71,0.70927,0.70938,93200000.0
2006-08-29 08:10:00,0.70966,0.70988,0.70935,0.70935,76800000.0
2006-08-29 08:15:00,0.70979,0.70993,0.70925,0.70937,172000000.0
2006-08-29 08:20:00,0.70942,0.70999,0.70935,0.70965,80000000.0
2006-08-29 08:25:00,0.70953,0.71,0.70937,0.70976,72000000.0
2006-08-29 08:30:00,0.70971,0.70998,0.70924,0.70954,125200000.0
2006-08-29 08:35:00,0.70934,0.70972,0.70903,0.70914,192000000.0
2006-08-29 08:40:00,0.70954,0.70963,0.70888,0.70939,139200000.0
2006-08-29 08:45:00,0.70932,0.7094,0.7088,0.70934,100800000.0
2006-08-29 08:50:00,0.70945,0.70953,0.70753,0.70904,149800000.0
2006-08-29 08:55:00,0.70902,0.70953,0.70899,0.7092,67600000.0
2006-08-29 09:00:00,0.70941,0.70965,0.70876,0.70893,198800000.0
2006-08-29 09:05:00,0.70894,0.70938,0.70857,0.70882,168000000.0
2006-08-29 09:10:00,0.70882,0.70887,0.70794,0.7086,187600000.0
2006-08-29 09:15:00,0.70816,0.70888,0.70657,0.708,179200000.0
2006-08-29 09:20:00,0.70759,0.70863,0.70735,0.70861,172800000.0
2006-08-29 09:25:00,0.70798,0.70862,0.70773,0.708,182400000.0
2006-08-29 09:30:00,0.7084,0.70902,0.70796,0.70877,129600000.0
2006-08-29 09:35:00,0.70857,0.70906,0.70809,0.70866,175800000.0
2006-08-29 09:40:00,0.70887,0.70901,0.70669,0.70901,201000000.0
2006-08-29 09:45:00,0.70901,0.70956,0.70869,0.70898,200000000.0
2006-08-29 09:50:00,0.70904,0.70962,0.70884,0.70905,177600000.0
2006-08-29 09:55:00,0.70905,0.70932,0.70847,0.70907,197200000.0
2006-08-29 10:00:00,0.70933,0.70933,0.70849,0.70881,211200000.0
2006-08-29 10:05:00,0.70865,0.70915,0.70819,0.70821,138600000.0
2006-08-29 10:10:00,0.7082,0.7087,0.70775,0.70831,168000000.0
2006-08-29 10:15:00,0.70846,0.70853,0.70787,0.70804,139200000.0
2006-08-29 10:20:00,0.70798,0.70851,0.70656,0.70797,148800000.0
2006-08-29 10:25:00,0.70813,0.70852,0.70776,0.70852,143800000.0
2006-08-29 10:30:00,0.70819,0.70855,0.70755,0.70819,177000000.0
2006-08-29 10:35:00,0.70822,0.70859,0.70799,0.70809,154400000.0
2006-08-29 10:40:00,0.7082,0.70823,0.7076,0.70812,167400000.0
2006-08-29 10:45:00,0.70783,0.70812,0.7067,0.70697,205800000.0
2006-08-29 10:50:00,0.70696,0.70728,0.70635,0.70707,201600000.0
2006-08-29 10:55:00,0.70669,0.70735,0.70643,0.70702,201600000.0
2006-08-29 11:00:00,0.70741,0.7075,0.70678,0.70725,148800000.0
2006-08-29 11:05:00,0.70708,0.70782,0.70483,0.70714,201000000.0
2006-08-29 11:10:00,0.70718,0.70753,0.70688,0.70712,115200000.0
2006-08-29 11:15:00,0.70722,0.70767,0.70706,0.7072,132800000.0
2006-08-29 11:20:00,0.70739,0.70779,0.70712,0.70768,158400000.0
2006-08-29 11:25:00,0.70765,0.70807,0.70701,0.70756,175400000.0
2006-08-29 11:30:00,0.70789,0.70856,0.70759,0.70855,201600000.0
2006-08-29 11:35:00,0.70827,0.70887,0.70812,0.70835,192400000.0
2006-08-29 11:40:00,0.70836,0.70889,0.70774,0.7085,105000000.0
2006-08-29 11:45:00,0.70831,0.70944,0.70786,0.70884,196200000.0
2006-08-29 11:50:00,0.70916,0.70996,0.70804,0.70919,210600000.0
2006-08-29 11:55:00,0.70938,0.70963,0.70857,0.70921,178000000.0
2006-08-29 12:00:00,0.7085,0.71009,0.7062,0.71009,225400000.0
2006-08-29 12:05:00,0.70979,0.71098,0.70979,0.71072,196800000.0
2006-08-29 12:10:00,0.71111,0.71111,0.71014,0.71042,221600000.0
2006-08-29 12:15:00,0.71051,0.71131,0.71035,0.711,220800000.0
2006-08-29 12:20:00,0.71085,0.71136,0.70839,0.71136,148200000.0
2006-08-29 12:25:00,0.71102,0.71149,0.70913,0.71111,182800000.0
2006-08-29 12:30:00,0.71115,0.71181,0.71096,0.71136,153600000.0
2006-08-29 12:35:00,0.71135,0.71196,0.71115,0.71141,186600000.0
2006-08-29 12:40:00,0.71152,0.71195,0.71108,0.71151,181200000.0
2006-08-29 12:45:00,0.7115,0.71186,0.71112,0.71164,158800000.0
2006-08-29 12:50:00,0.71122,0.71177,0.71069,0.7111,211600000.0
2006-08-29 12:55:00,0.71161,0.71196,0.71105,0.71195,171200000.0
2006-08-29 13:00:00,0.71171,0.71224,0.71112,0.71188,182800000.0
2006-08-29 13:05:00,0.71152,0.71219,0.7114,0.71209,182400000.0
2006-08-29 13:10:00,0.71191,0.71224,0.71144,0.71145,202000000.0
2006-08-29 13:15:00,0.71168,0.71217,0.71151,0.71217,129600000.0
2006-08-29 13:20:00,0.71213,0.71242,0.71138,0.71211,187000000.0
2006-08-29 13:25:00,0.71216,0.71262,0.71203,0.71257,139200000.0
2006-08-29 13:30:00,0.71254,0.71267,0.71167,0.71205,192400000.0
2006-08-29 13:35:00,0.71231,0.71274,0.71186,0.71245,158800000.0
2006-08-29 13:40:00,0.71257,0.71321,0.71236,0.71273,172800000.0
2006-08-29 13:45:00,0.71285,0.71436,0.71255,0.71395,397000000.0
2006-08-29 13:50:00,0.71397,0.71407,0.71244,0.71349,292600000.0
2006-08-29 13:55:00,0.71394,0.71423,0.71368,0.71395,110200000.0
2006-08-29 14:00:00,0.71363,0.71481,0.71363,0.71396,273600000.0
2006-08-29 14:05:00,0.71385,0.71469,0.71382,0.71452,244800000.0
2006-08-29 14:10:00,0.71419,0.71448,0.71381,0.71421,288000000.0
2006-08-29 14:15:00,0.71414,0.71436,0.71329,0.7139,264400000.0
2006-08-29 14:20:00,0.71377,0.7142,0.71334,0.71394,281000000.0
2006-08-29 14:25:00,0.71416,0.71443,0.71369,0.71404,618600000.0
2006-08-29 14:30:00,0.71409,0.71446,0.71354,0.71446,251200000.0
2006-08-29 14:35:00,0.71422,0.71455,0.71391,0.7144,372200000.0
2006-08-29 14:40:00,0.71459,0.71499,0.71414,0.71424,411600000.0
2006-08-29 14:45:00,0.71453,0.71482,0.71361,0.71418,297600000.0
2006-08-29 14:50:00,0.71388,0.71413,0.71334,0.7135,172800000.0
2006-08-29 14:55:00,0.71368,0.71431,0.71339,0.71372,264000000.0
2006-08-29 15:00:00,0.71369,0.71423,0.71344,0.71409,326800000.0
2006-08-29 15:05:00,0.71381,0.7145,0.71366,0.71384,236200000.0
2006-08-29 15:10:00,0.7138,0.71418,0.71322,0.7135,452400000.0
2006-08-29 15:15:00,0.71331,0.7139,0.71159,0.71365,241400000.0
2006-08-29 15:20:00,0.71355,0.71391,0.71282,0.71382,330400000.0
2006-08-29 15:25:00,0.71354,0.71406,0.71181,0.71321,412800000.0
2006-08-29 15:30:00,0.71223,0.7136,0.71012,0.71347,407200000.0
2006-08-29 15:35:00,0.71322,0.71364,0.71276,0.71335,431800000.0
2006-08-29 15:40:00,0.71341,0.71398,0.71309,0.71364,289000000.0
2006-08-29 15:45:00,0.71374,0.71429,0.71352,0.71416,347200000.0
2006-08-29 15:50:00,0.71372,0.71418,0.71348,0.7137,355200000.0
2006-08-29 15:55:00,0.71394,0.7142,0.71345,0.71364,235600000.0
2006-08-29 16:00:00,0.71354,0.71455,0.71354,0.71386,495000000.0
2006-08-29 16:05:00,0.71381,0.7142,0.7128,0.71295,565600000.0
2006-08-29 16:10:00,0.71285,0.71321,0.71093,0.71275,277200000.0
2006-08-29 16:15:00,0.71323,0.71331,0.71194,0.71217,398800000.0
2006-08-29 16:20:00,0.71205,0.71302,0.71202,0.71227,412800000.0
2006-08-29 16:25:00,0.71251,0.71299,0.71222,0.71269,288000000.0
2006-08-29 16:30:00,0.71263,0.71304,0.7116,0.71164,742800000.0
2006-08-29 16:35:00,0.71212,0.71236,0.71141,0.71149,540600000.0
2006-08-29 16:40:00,0.71146,0.71179,0.71091,0.71154,407400000.0
2006-08-29 16:45:00,0.71127,0.71191,0.71109,0.7118,776200000.0
2006-08-29 16:50:00,0.71177,0.71248,0.71134,0.71201,594400000.0
2006-08-29 16:55:00,0.71187,0.71261,0.71182,0.71222,615200000.0
2006-08-29 17:00:00,0.71232,0.71318,0.71224,0.71258,694000000.0
2006-08-29 17:05:00,0.7128,0.71281,0.71217,0.71231,487400000.0
2006-08-29 17:10:00,0.71243,0.71293,0.7122,0.71273,542200000.0
2006-08-29 17:15:00,0.71253,0.71281,0.71192,0.7123,509600000.0
2006-08-29 17:20:00,0.7126,0.71294,0.71216,0.71258,288000000.0
2006-08-29 17:25:00,0.71244,0.71291,0.71222,0.71254,377600000.0
2006-08-29 17:30:00,0.71252,0.71284,0.71227,0.71251,293200000.0
2006-08-29 17:35:00,0.71245,0.71277,0.71163,0.71198,815800000.0
2006-08-29 17:40:00,0.71195,0.71234,0.71152,0.71213,187400000.0
2006-08-29 17:45:00,0.71218,0.71236,0.7117,0.71179,432400000.0
2006-08-29 17:50:00,0.71195,0.71242,0.71189,0.712,211000000.0
2006-08-29 17:55:00,0.71247,0.7125,0.71185,0.71185,856200000.0
2006-08-29 18:00:00,0.71181,0.71207,0.71133,0.71178,586200000.0
2006-08-29 18:05:00,0.71157,0.71181,0.71093,0.71124,980800000.0
2006-08-29 18:10:00,0.71142,0.7117,0.71098,0.71132,273000000.0
2006-08-29 18:15:00,0.71098,0.71169,0.71093,0.71125,168400000.0
2006-08-29 18:20:00,0.71173,0.71187,0.71099,0.71154,379200000.0
2006-08-29 18:25:00,0.71111,0.71145,0.7105,0.71099,321000000.0
2006-08-29 18:30:00,0.71103,0.71174,0.71079,0.71164,168000000.0
2006-08-29 18:35:00,0.71132,0.71163,0.71027,0.71134,240000000.0
2006-08-29 18:40:00,0.7116,0.7116,0.71074,0.71079,120200000.0
2006-08-29 18:45:00,0.71092,0.71134,0.71079,0.71134,234400000.0
2006-08-29 18:50:00,0.71106,0.71131,0.71077,0.71088,70400000.0
2006-08-29 18:55:00,0.71064,0.71114,0.71049,0.71074,244800000.0
2006-08-29 19:00:00,0.71058,0.71112,0.71056,0.7109,105600000.0
2006-08-29 19:05:00,0.71083,0.7112,0.71053,0.71086,508600000.0
2006-08-29 19:10:00,0.7109,0.71115,0.71068,0.71087,52800000.0
2006-08-29 19:15:00,0.71054,0.71116,0.71046,0.71064,126400000.0
2006-08-29 19:20:00,0.71065,0.7114,0.71057,0.71092,120000000.0
2006-08-29 19:25:00,0.71097,0.71147,0.70985,0.71108,148800000.0
2006-08-29 19:30:00,0.71095,0.71111,0.71053,0.71111,71400000.0
2006-08-29 19:35:00,0.71112,0.71136,0.71079,0.71092,114600000.0
2006-08-29 19:40:00,0.71115,0.71115,0.71021,0.71099,144000000.0
2006-08-29 19:45:00,0.71081,0.71081,0.70993,0.7104,95400000.0
2006-08-29 19:50:00,0.71041,0.71057,0.70995,0.71023,142200000.0
2006-08-29 19:55:00,0.71056,0.7107,0.70994,0.7101,176400000.0
2006-08-29 20:00:00,0.70987,0.71139,0.70818,0.71117,182800000.0
2006-08-29 20:05:00,0.71108,0.71282,0.71091,0.71235,171000000.0
2006-08-29 20:10:00,0.71268,0.71298,0.71139,0.71167,177600000.0
2006-08-29 20:15:00,0.71145,0.71228,0.7112,0.71147,201600000.0
2006-08-29 20:20:00,0.71103,0.71207,0.70923,0.71185,188600000.0
2006-08-29 20:25:00,0.71141,0.71187,0.71124,0.71187,174400000.0
2006-08-29 20:30:00,0.71181,0.71188,0.71101,0.71124,176400000.0
2006-08-29 20:35:00,0.71153,0.71219,0.71112,0.71175,176000000.0
2006-08-29 20:40:00,0.71217,0.71223,0.71165,0.71209,130600000.0
2006-08-29 20:45:00,0.71183,0.71234,0.71158,0.71194,187800000.0
2006-08-29 20:50:00,0.71172,0.71218,0.70954,0.71179,177600000.0
2006-08-29 20:55:00,0.71193,0.71219,0.71166,0.71216,82000000.0
2006-08-29 21:00:00,0.71162,0.71213,0.71162,0.71188,25600000.0
2006-08-29 21:05:00,0.71218,0.71235,0.71177,0.71207,105600000.0
2006-08-29 21:10:00,0.71235,0.71235,0.7118,0.71184,53800000.0
2006-08-29 21:15:00,0.71211,0.71221,0.71086,0.71184,118400000.0
2006-08-29 21:20:00,0.71219,0.71228,0.71164,0.71181,97400000.0
2006-08-29 21:25:00,0.712,0.71247,0.70992,0.71199,70400000.0
2006-08-29 21:30:00,0.71201,0.71247,0.71182,0.71212,102400000.0
2006-08-29 21:35:00,0.71237,0.71249,0.71187,0.71226,102800000.0
2006-08-29 21:40:00,0.71205,0.71249,0.71195,0.71209,73600000.0
2006-08-29 21:45:00,0.71202,0.71247,0.71185,0.71243,129000000.0
2006-08-29 21:50:00,0.71207,0.71248,0.71201,0.71238,32000000.0
2006-08-29 21:55:00,0.71175,0.71237,0.71158,0.71207,100800000.0
2006-08-29 22:00:00,0.71201,0.71232,0.71163,0.71165,111800000.0
2006-08-29 22:05:00,0.71155,0.71235,0.71155,0.71168,162600000.0
2006-08-29 22:10:00,0.71189,0.71223,0.71167,0.71191,125200000.0
2006-08-29 22:15:00,0.71187,0.7124,0.70898,0.71222,127400000.0
2006-08-29 22:20:00,0.71193,0.71229,0.71064,0.71175,118800000.0
2006-08-29 22:25:00,0.71175,0.7121,0.71152,0.71207,46400000.0
2006-08-29 22:30:00,0.7118,0.71223,0.71154,0.71175,142400000.0
2006-08-29 22:35:00,0.71192,0.71223,0.71175,0.71181,99200000.0
2006-08-29 22:40:00,0.71221,0.71228,0.71171,0.71218,143800000.0
2006-08-29 22:45:00,0.71214,0.71249,0.71174,0.71228,104400000.0
2006-08-29 22:50:00,0.71237,0.71237,0.7117,0.71201,110400000.0
2006-08-29 22:55:00,0.71181,0.71234,0.71181,0.71227,52600000.0
2006-08-29 23:20:00,0.71198,0.71258,0.71174,0.7122,119400000.0
2006-08-29 23:25:00,0.71241,0.71276,0.71217,0.71273,70400000.0
2006-08-29 23:30:00,0.71222,0.71297,0.71026,0.71222,140600000.0
2006-08-29 23:35:00,0.7126,0.71288,0.71111,0.71232,173200000.0
2006-08-29 23:40:00,0.71268,0.71297,0.71214,0.71263,112000000.0
2006-08-29 23:45:00,0.71243,0.71274,0.71212,0.7125,72000000.0
2006-08-29 23:55:00,0.71242,0.71292,0.71234,0.71264,117800000.0
2006-08-30 00:00:00,0.71271,0.71307,0.71222,0.71276,115600000.0
2006-08-30 00:05:00,0.71257,0.71316,0.71257,0.71315,86800000.0
2006-08-30 00:10:00,0.71282,0.71327,0.71256,0.7132,86400000.0
2006-08-30 00:15:00,0.7129,0.71337,0.71266,0.71266,96400000.0
2006-08-30 00:20:00,0.71274,0.71361,0.71274,0.71354,163200000.0
2006-08-30 00:25:00,0.71278,0.71399,0.71221,0.71322,186000000.0
2006-08-30 00:30:00,0.7132,0.71347,0.71256,0.71291,200000000.0
2006-08-30 00:35:00,0.71286,0.7133,0.71259,0.7128,164800000.0
2006-08-30 00:40:00,0.71267,0.71321,0.71214,0.71268,145600000.0
2006-08-30 00:45:00,0.71257,0.71328,0.71204,0.71328,168400000.0
2006-08-30 00:50:00,0.71313,0.71344,0.71277,0.71291,107200000.0
2006-08-30 00:55:00,0.71297,0.71355,0.71288,0.71293,76800000.0
2006-08-30 01:00:00,0.71354,0.71367,0.71304,0.71324,76800000.0
2006-08-30 01:05:00,0.71348,0.7139,0.71217,0.71389,182400000.0
2006-08-30 01:10:00,0.71359,0.71386,0.71333,0.71361,72000000.0
2006-08-30 01:15:00,0.71369,0.71399,0.71288,0.7132,173200000.0
2006-08-30 01:20:00,0.71319,0.71319,0.71032,0.71277,119400000.0
2006-08-30 01:25:00,0.71275,0.71319,0.7123,0.71293,205800000.0
2006-08-30 01:30:00,0.71275,0.71333,0.71275,0.71306,62400000.0
2006-08-30 01:35:00,0.71295,0.71337,0.71259,0.71329,144400000.0
2006-08-30 01:40:00,0.71326,0.71361,0.7129,0.71361,100200000.0
2006-08-30 01:45:00,0.71303,0.71358,0.71292,0.71328,172800000.0
2006-08-30 01:50:00,0.71343,0.71352,0.71279,0.71279,150400000.0
2006-08-30 01:55:00,0.71291,0.71348,0.71289,0.71305,125200000.0
2006-08-30 02:00:00,0.71305,0.71347,0.71255,0.71298,124200000.0
2006-08-30 02:05:00,0.71262,0.71302,0.71224,0.71284,126400000.0
2006-08-30 02:10:00,0.7129,0.71316,0.71247,0.7129,68800000.0
2006-08-30 02:15:00,0.71301,0.71331,0.71266,0.71292,95400000.0
2006-08-30 02:20:00,0.71309,0.71327,0.71262,0.71327,146000000.0
2006-08-30 02:25:00,0.71308,0.71353,0.71118,0.71283,113600000.0
2006-08-30 02:30:00,0.71306,0.71337,0.71286,0.71301,48000000.0
2006-08-30 02:35:00,0.713,0.71337,0.7128,0.7131,72000000.0
2006-08-30 02:40:00,0.71288,0.71342,0.71288,0.71329,30400000.0
2006-08-30 02:45:00,0.71309,0.71352,0.71289,0.71308,64000000.0
2006-08-30 02:50:00,0.71332,0.71389,0.71305,0.71361,154600000.0
2006-08-30 02:55:00,0.71383,0.71383,0.71324,0.71361,163200000.0
2006-08-30 03:00:00,0.71359,0.71477,0.71342,0.71441,151400000.0
2006-08-30 03:05:00,0.7142,0.71459,0.71378,0.71423,148800000.0
2006-08-30 03:10:00,0.7138,0.71457,0.71376,0.71409,147200000.0
2006-08-30 03:15:00,0.71393,0.7145,0.71375,0.71375,105600000.0
2006-08-30 03:20:00,0.71414,0.71416,0.71365,0.71383,144000000.0
2006-08-30 03:25:00,0.71396,0.71453,0.71355,0.71358,173200000.0
2006-08-30 03:30:00,0.714,0.71425,0.71119,0.71393,108000000.0
2006-08-30 03:35:00,0.71423,0.71425,0.71339,0.71342,148800000.0
2006-08-30 03:40:00,0.71387,0.71442,0.71365,0.714,129600000.0
2006-08-30 03:45:00,0.71416,0.7148,0.7141,0.71456,93200000.0
2006-08-30 03:50:00,0.71438,0.7148,0.71305,0.71438,142400000.0
2006-08-30 03:55:00,0.71456,0.71493,0.71429,0.71483,153600000.0
2006-08-30 04:00:00,0.71449,0.71513,0.71373,0.7146,78400000.0
2006-08-30 04:05:00,0.71458,0.71517,0.71422,0.71477,76800000.0
2006-08-30 04:10:00,0.71496,0.71554,0.71464,0.71506,96000000.0
2006-08-30 04:15:00,0.71538,0.71602,0.71529,0.7153,131200000.0
2006-08-30 04:20:00,0.71578,0.71581,0.71515,0.71528,62400000.0
2006-08-30 04:25:00,0.71534,0.71572,0.71509,0.71515,143400000.0
2006-08-30 04:30:00,0.71559,0.71559,0.71459,0.71484,124800000.0
2006-08-30 04:35:00,0.71523,0.71542,0.71471,0.71515,198400000.0
2006-08-30 04:40:00,0.71473,0.71537,0.71473,0.71535,71400000.0
2006-08-30 04:45:00,0.71544,0.71546,0.71475,0.71515,132800000.0
2006-08-30 04:50:00,0.71471,0.71539,0.71441,0.71497,72000000.0
2006-08-30 04:55:00,0.71505,0.71541,0.71468,0.71494,114400000.0
2006-08-30 05:00:00,0.71478,0.71531,0.71281,0.715,135200000.0
2006-08-30 05:05:00,0.7153,0.7153,0.71476,0.715,48000000.0
2006-08-30 05:10:00,0.71528,0.71546,0.71473,0.71504,109800000.0
2006-08-30 05:15:00,0.71507,0.71546,0.71488,0.71516,98000000.0
2006-08-30 05:20:00,0.71488,0.7154,0.71474,0.71484,153600000.0
2006-08-30 05:25:00,0.7152,0.71566,0.71485,0.71543,72000000.0
2006-08-30 05:30:00,0.71506,0.71556,0.71476,0.71487,106000000.0
2006-08-30 05:35:00,0.71522,0.71522,0.71445,0.71448,97600000.0
2006-08-30 05:40:00,0.71478,0.71519,0.71252,0.71446,86800000.0
2006-08-30 05:45:00,0.71471,0.715,0.71448,0.71448,69200000.0
2006-08-30 05:50:00,0.71493,0.7151,0.71452,0.71469,83200000.0
2006-08-30 05:55:00,0.71503,0.71529,0.71463,0.71491,161000000.0
2006-08-30 06:00:00,0.71477,0.71523,0.71455,0.71488,72000000.0
2006-08-30 06:05:00,0.71483,0.71527,0.71463,0.71495,100800000.0
2006-08-30 06:10:00,0.71517,0.71517,0.71464,0.71485,81600000.0
2006-08-30 06:15:00,0.71479,0.71504,0.71426,0.7145,161600000.0
2006-08-30 06:20:00,0.71466,0.71466,0.71391,0.71421,123200000.0
2006-08-30 06:25:00,0.71407,0.71459,0.71398,0.7145,144000000.0
2006-08-30 06:30:00,0.71426,0.71454,0.71397,0.71427,70400000.0
2006-08-30 06:35:00,0.71463,0.71481,0.7143,0.7145,96800000.0
2006-08-30 06:40:00,0.71443,0.71491,0.71412,0.71491,108800000.0
2006-08-30 06:45:00,0.71451,0.71491,0.71425,0.71458,153600000.0
2006-08-30 06:50:00,0.71425,0.71489,0.71425,0.71459,120000000.0
2006-08-30 06:55:00,0.71479,0.71495,0.71433,0.71472,60800000.0
2006-08-30 07:00:00,0.71469,0.71495,0.71431,0.71487,95400000.0
2006-08-30 07:05:00,0.71456,0.71485,0.71416,0.71441,139200000.0
2006-08-30 07:10:00,0.71464,0.71464,0.71406,0.71449,52800000.0
2006-08-30 07:15:00,0.71422,0.7147,0.71324,0.71421,144000000.0
2006-08-30 07:20:00,0.71471,0.71505,0.71435,0.71478,86400000.0
2006-08-30 07:25:00,0.71497,0.71536,0.71472,0.71533,121600000.0
2006-08-30 07:30:00,0.71513,0.71541,0.71421,0.71473,168000000.0
2006-08-30 07:35:00,0.71479,0.7153,0.71439,0.71508,178600000.0
2006-08-30 07:40:00,0.71523,0.71547,0.71473,0.71518,112000000.0
2006-08-30 07:45:00,0.71538,0.71616,0.71494,0.71571,139000000.0
2006-08-30 07:50:00,0.7157,0.71614,0.71387,0.71584,225600000.0
2006-08-30 07:55:00,0.71584,0.71615,0.71538,0.71576,144000000.0
2006-08-30 08:00:00,0.71567,0.716,0.71455,0.71455,197800000.0
2006-08-30 08:05:00,0.71479,0.71544,0.71462,0.71544,136000000.0
2006-08-30 08:10:00,0.71537,0.71548,0.71497,0.71515,72000000.0
2006-08-30 08:15:00,0.71533,0.71562,0.71468,0.71532,177600000.0
2006-08-30 08:20:00,0.71527,0.71549,0.71294,0.71527,163200000.0
2006-08-30 08:25:00,0.71519,0.71566,0.71486,0.71541,171200000.0
2006-08-30 08:30:00,0.71575,0.716,0.71533,0.71554,134800000.0
2006-08-30 08:35:00,0.71518,0.71596,0.71518,0.71573,120400000.0
2006-08-30 08:40:00,0.71581,0.71623,0.71553,0.71557,158200000.0
2006-08-30 08:45:00,0.71605,0.71618,0.71544,0.71563,168000000.0
2006-08-30 08:50:00,0.71548,0.71638,0.71414,0.71544,169800000.0
2006-08-30 08:55:00,0.71545,0.71595,0.71352,0.7155,186000000.0
2006-08-30 09:00:00,0.71564,0.71566,0.71485,0.71524,193600000.0
2006-08-30 09:05:00,0.71509,0.7155,0.71477,0.71526,158200000.0
2006-08-30 09:10:00,0.7151,0.71563,0.7149,0.71511,187600000.0
2006-08-30 09:15:00,0.715,0.71548,0.71402,0.71499,75200000.0
2006-08-30 09:20:00,0.71507,0.71557,0.71478,0.71528,173200000.0
2006-08-30 09:25:00,0.71539,0.71551,0.71451,0.715,144400000.0
2006-08-30 09:30:00,0.71461,0.71562,0.71459,0.71562,202000000.0
2006-08-30 09:35:00,0.71533,0.7159,0.71473,0.71556,163200000.0
2006-08-30 09:40:00,0.7155,0.71619,0.71391,0.71594,151400000.0
2006-08-30 09:45:00,0.71568,0.71638,0.71549,0.71584,117800000.0
2006-08-30 09:50:00,0.71579,0.71657,0.71564,0.71605,177600000.0
2006-08-30 09:55:00,0.71604,0.71633,0.71563,0.71563,158800000.0
2006-08-30 10:00:00,0.71555,0.71601,0.71521,0.71521,211200000.0
2006-08-30 10:05:00,0.71544,0.71601,0.71491,0.71576,216000000.0
2006-08-30 10:10:00,0.71547,0.71595,0.71481,0.71515,206800000.0
2006-08-30 10:15:00,0.71508,0.7157,0.71495,0.71533,125600000.0
2006-08-30 10:20:00,0.71533,0.71585,0.71379,0.71538,202000000.0
2006-08-30 10:25:00,0.71549,0.71579,0.71516,0.71537,158800000.0
2006-08-30 10:30:00,0.71534,0.71568,0.71401,0.71537,211200000.0
2006-08-30 10:35:00,0.71545,0.71592,0.71511,0.71592,110400000.0
2006-08-30 10:40:00,0.71564,0.71598,0.71546,0.71591,81000000.0
2006-08-30 10:45:00,0.71576,0.71601,0.71536,0.71554,153600000.0
2006-08-30 10:50:00,0.71568,0.71568,0.71473,0.71486,201600000.0
2006-08-30 10:55:00,0.71464,0.71512,0.71432,0.71461,202000000.0
2006-08-30 11:00:00,0.71443,0.7156,0.71443,0.7151,162600000.0
2006-08-30 11:05:00,0.71507,0.71568,0.71353,0.71531,196800000.0
2006-08-30 11:10:00,0.71559,0.71559,0.71443,0.7147,153400000.0
2006-08-30 11:15:00,0.71482,0.71525,0.71454,0.71519,101200000.0
2006-08-30 11:20:00,0.71493,0.71521,0.71468,0.71518,67200000.0
2006-08-30 11:25:00,0.71509,0.71519,0.71438,0.71461,132200000.0
2006-08-30 11:30:00,0.71463,0.71533,0.71393,0.71495,194000000.0
2006-08-30 11:35:00,0.71515,0.71555,0.71474,0.71534,192000000.0
2006-08-30 11:40:00,0.71486,0.71546,0.71429,0.71515,172800000.0
2006-08-30 11:45:00,0.71502,0.71541,0.71442,0.71539,158400000.0
2006-08-30 11:50:00,0.71469,0.716,0.7128,0.71573,172200000.0
2006-08-30 11:55:00,0.71616,0.71647,0.71551,0.71579,177000000.0
2006-08-30 12:00:00,0.71559,0.71593,0.71292,0.71569,225600000.0
2006-08-30 12:05:00,0.71589,0.71597,0.71529,0.71554,124800000.0
2006-08-30 12:10:00,0.7156,0.71602,0.7153,0.7153,167400000.0
2006-08-30 12:15:00,0.71544,0.71588,0.71517,0.71543,187000000.0
2006-08-30 12:20:00,0.7155,0.71605,0.71307,0.71605,134400000.0
2006-08-30 12:25:00,0.71558,0.71585,0.7154,0.71551,33600000.0
2006-08-30 12:30:00,0.7156,0.71624,0.71555,0.71592,185600000.0
2006-08-30 12:35:00,0.71568,0.71597,0.71524,0.71553,80000000.0
2006-08-30 12:40:00,0.71565,0.7159,0.71526,0.71528,106000000.0
2006-08-30 12:45:00,0.71566,0.71609,0.71566,0.71607,33600000.0
2006-08-30 12:50:00,0.71583,0.71606,0.71497,0.71575,140000000.0
2006-08-30 12:55:00,0.7157,0.71615,0.71539,0.7159,136000000.0
2006-08-30 13:00:00,0.71627,0.71661,0.71489,0.71561,182400000.0
2006-08-30 13:05:00,0.71573,0.71636,0.71555,0.71596,224000000.0
2006-08-30 13:10:00,0.71588,0.71627,0.7157,0.7157,118400000.0
2006-08-30 13:15:00,0.71571,0.71613,0.71508,0.7153,214400000.0
2006-08-30 13:20:00,0.71497,0.71547,0.71448,0.71487,186000000.0
2006-08-30 13:25:00,0.71524,0.71528,0.71463,0.71525,139000000.0
2006-08-30 13:30:00,0.71476,0.71536,0.71409,0.71457,158400000.0
2006-08-30 13:35:00,0.71484,0.71485,0.71419,0.71477,158400000.0
2006-08-30 13:40:00,0.7143,0.71567,0.7143,0.71519,206800000.0
2006-08-30 13:45:00,0.71538,0.71611,0.71483,0.71575,401600000.0
2006-08-30 13:50:00,0.71573,0.71621,0.71398,0.71546,292200000.0
2006-08-30 13:55:00,0.71577,0.71667,0.71551,0.71667,158400000.0
2006-08-30 14:00:00,0.71623,0.71672,0.71597,0.71637,265000000.0
2006-08-30 14:05:00,0.7168,0.7168,0.71606,0.71626,245200000.0
2006-08-30 14:10:00,0.71616,0.71672,0.716,0.71631,288200000.0
2006-08-30 14:15:00,0.71625,0.71702,0.71576,0.71619,264000000.0
2006-08-30 14:20:00,0.7163,0.71663,0.7159,0.71616,289400000.0
2006-08-30 14:25:00,0.71615,0.71654,0.71547,0.71571,618200000.0
2006-08-30 14:30:00,0.71596,0.71658,0.71561,0.71628,270800000.0
2006-08-30 14:35:00,0.7163,0.71671,0.71583,0.71659,376800000.0
2006-08-30 14:40:00,0.71617,0.71663,0.71593,0.71617,485200000.0
2006-08-30 14:45:00,0.71628,0.71684,0.71605,0.71662,298000000.0
2006-08-30 14:50:00,0.71671,0.71721,0.71651,0.71712,292600000.0
2006-08-30 14:55:00,0.71704,0.71827,0.71704,0.71765,264200000.0
2006-08-30 15:00:00,0.71804,0.71848,0.71725,0.71751,326200000.0
2006-08-30 15:05:00,0.71743,0.71808,0.71719,0.71808,238400000.0
2006-08-30 15:10:00,0.71762,0.71812,0.71734,0.71755,450600000.0
2006-08-30 15:15:00,0.71732,0.71807,0.71586,0.71781,230800000.0
2006-08-30 15:20:00,0.71758,0.71787,0.71686,0.71718,326800000.0
2006-08-30 15:25:00,0.71747,0.71781,0.7154,0.71753,411200000.0
2006-08-30 15:30:00,0.71548,0.7182,0.71434,0.71798,403000000.0
2006-08-30 15:35:00,0.71764,0.71845,0.71763,0.7179,430600000.0
2006-08-30 15:40:00,0.71788,0.71852,0.71762,0.718,250000000.0
2006-08-30 15:45:00,0.71749,0.71796,0.71738,0.71758,213200000.0
2006-08-30 15:50:00,0.71761,0.71816,0.7174,0.7181,278800000.0
2006-08-30 15:55:00,0.71808,0.71819,0.71737,0.71793,273000000.0
2006-08-30 16:00:00,0.71817,0.71821,0.71766,0.71796,334200000.0
2006-08-30 16:05:00,0.71763,0.71828,0.71728,0.71821,566200000.0
2006-08-30 16:10:00,0.71788,0.7183,0.7177,0.71803,204800000.0
2006-08-30 16:15:00,0.71791,0.71843,0.71765,0.71819,354600000.0
2006-08-30 16:20:00,0.71842,0.71853,0.71736,0.71774,225600000.0
2006-08-30 16:25:00,0.7177,0.71836,0.71764,0.71811,286600000.0
2006-08-30 16:30:00,0.71834,0.71891,0.71785,0.71826,744000000.0
2006-08-30 16:35:00,0.7187,0.7193,0.71821,0.71856,547800000.0
2006-08-30 16:40:00,0.71855,0.71956,0.71833,0.71906,407000000.0
2006-08-30 16:45:00,0.71943,0.72012,0.71898,0.7197,697800000.0
2006-08-30 16:50:00,0.71948,0.72007,0.71925,0.71966,592000000.0
2006-08-30 16:55:00,0.7196,0.72,0.71907,0.71976,598200000.0
2006-08-30 17:00:00,0.71948,0.72038,0.71939,0.72038,702000000.0
2006-08-30 17:05:00,0.72048,0.72078,0.71996,0.7204,484800000.0
2006-08-30 17:10:00,0.72005,0.72048,0.7196,0.7196,538800000.0
2006-08-30 17:15:00,0.71949,0.72056,0.71949,0.71992,509000000.0
2006-08-30 17:20:00,0.72014,0.72039,0.71945,0.71998,288400000.0
2006-08-30 17:25:00,0.71975,0.72043,0.71954,0.71997,413200000.0
2006-08-30 17:30:00,0.71991,0.72034,0.71914,0.71993,472200000.0
2006-08-30 17:35:00,0.72002,0.72063,0.7198,0.71995,645400000.0
2006-08-30 17:40:00,0.72045,0.72047,0.7198,0.72011,190800000.0
2006-08-30 17:45:00,0.71979,0.72158,0.71979,0.72148,622800000.0
2006-08-30 17:50:00,0.72158,0.72158,0.72021,0.72095,489600000.0
2006-08-30 17:55:00,0.72088,0.72129,0.72045,0.72121,858400000.0
2006-08-30 18:00:00,0.72096,0.72173,0.72078,0.72173,588000000.0
2006-08-30 18:05:00,0.72148,0.72172,0.72072,0.72116,984200000.0
2006-08-30 18:10:00,0.72117,0.72118,0.71994,0.72032,229800000.0
2006-08-30 18:15:00,0.72054,0.72054,0.7195,0.71994,350800000.0
2006-08-30 18:20:00,0.71967,0.72032,0.71918,0.72006,379400000.0
2006-08-30 18:25:00,0.72045,0.72051,0.71943,0.72029,326800000.0
2006-08-30 18:30:00,0.72005,0.72082,0.72,0.72038,215800000.0
2006-08-30 18:35:00,0.7207,0.72091,0.71927,0.72036,299600000.0
2006-08-30 18:40:00,0.72062,0.72103,0.72041,0.72069,202400000.0
2006-08-30 18:45:00,0.72063,0.72104,0.71984,0.72077,322400000.0
2006-08-30 18:50:00,0.72077,0.72087,0.72014,0.72025,173200000.0
2006-08-30 18:55:00,0.72054,0.72114,0.72033,0.72081,143400000.0
2006-08-30 19:00:00,0.72091,0.72128,0.72065,0.72082,197200000.0
2006-08-30 19:05:00,0.72115,0.72117,0.72042,0.72065,273600000.0
2006-08-30 19:10:00,0.72017,0.72082,0.71987,0.7204,244200000.0
2006-08-30 19:15:00,0.72021,0.72062,0.71997,0.72034,75200000.0
2006-08-30 19:20:00,0.72074,0.72086,0.72025,0.72071,86800000.0
2006-08-30 19:25:00,0.72025,0.72079,0.72003,0.72054,125800000.0
2006-08-30 19:30:00,0.72032,0.72074,0.72006,0.72027,159400000.0
2006-08-30 19:35:00,0.72074,0.72078,0.7201,0.72051,96000000.0
2006-08-30 19:40:00,0.72064,0.72064,0.71984,0.72012,210400000.0
2006-08-30 19:45:00,0.72028,0.72054,0.71977,0.71983,191400000.0
2006-08-30 19:50:00,0.71998,0.7203,0.71959,0.72018,105400000.0
2006-08-30 19:55:00,0.72036,0.72046,0.71947,0.71988,155600000.0
2006-08-30 20:00:00,0.71979,0.7203,0.71814,0.71982,71400000.0
2006-08-30 20:05:00,0.71984,0.71985,0.71919,0.71922,165800000.0
2006-08-30 20:10:00,0.71965,0.71995,0.71913,0.71969,148800000.0
2006-08-30 20:15:00,0.71991,0.71996,0.71937,0.71963,143400000.0
2006-08-30 20:20:00,0.71945,0.71986,0.71727,0.71937,129600000.0
2006-08-30 20:25:00,0.71968,0.71998,0.71925,0.71988,140800000.0
2006-08-30 20:30:00,0.71985,0.71985,0.71909,0.71974,96600000.0
2006-08-30 20:35:00,0.7193,0.71995,0.71926,0.71983,112000000.0
2006-08-30 20:40:00,0.71926,0.71985,0.71924,0.71981,67200000.0
2006-08-30 20:45:00,0.71943,0.71983,0.7193,0.71972,115200000.0
2006-08-30 20:50:00,0.71927,0.72003,0.71795,0.71961,148800000.0
2006-08-30 20:55:00,0.71951,0.72027,0.71947,0.72002,124200000.0
2006-08-30 21:00:00,0.72,0.72046,0.71983,0.72008,102400000.0
2006-08-30 21:05:00,0.71981,0.7202,0.71963,0.72009,139200000.0
2006-08-30 21:15:00,0.71997,0.72026,0.71967,0.71983,73600000.0
2006-08-30 21:25:00,0.71994,0.72026,0.71963,0.71997,33600000.0
2006-08-30 21:30:00,0.71977,0.72026,0.71975,0.72026,57600000.0
2006-08-30 21:35:00,0.71986,0.72029,0.71978,0.72029,41600000.0
2006-08-30 21:40:00,0.72035,0.72041,0.71819,0.72037,91200000.0
2006-08-30 21:45:00,0.72009,0.72043,0.71982,0.71995,78000000.0
2006-08-30 21:50:00,0.71983,0.7202,0.71967,0.72007,62800000.0
2006-08-30 21:55:00,0.71968,0.72006,0.71762,0.71981,144400000.0
2006-08-30 22:00:00,0.71931,0.71984,0.71897,0.71938,142400000.0
2006-08-30 22:05:00,0.71938,0.71987,0.71921,0.7196,100800000.0
2006-08-30 22:10:00,0.71947,0.71987,0.71921,0.71943,54400000.0
2006-08-30 22:15:00,0.7195,0.71988,0.71848,0.7194,52800000.0
2006-08-30 22:20:00,0.71936,0.71989,0.71929,0.71935,64000000.0
2006-08-30 22:25:00,0.71982,0.71992,0.7193,0.7195,145000000.0
2006-08-30 22:30:00,0.71959,0.71988,0.71932,0.71932,35200000.0
2006-08-30 22:35:00,0.71957,0.71987,0.7193,0.71969,43200000.0
2006-08-30 22:40:00,0.71943,0.71966,0.71898,0.71919,140400000.0
2006-08-30 22:45:00,0.71916,0.71974,0.71815,0.71946,134400000.0
2006-08-30 22:50:00,0.71963,0.71972,0.71914,0.71972,68800000.0
2006-08-30 22:55:00,0.71938,0.71994,0.71928,0.7199,96000000.0
2006-08-30 23:25:00,0.71909,0.71947,0.71798,0.71861,171200000.0
2006-08-30 23:30:00,0.71878,0.7188,0.71681,0.71824,140800000.0
2006-08-30 23:35:00,0.71863,0.71872,0.71819,0.71819,60800000.0
2006-08-30 23:40:00,0.7182,0.71864,0.71809,0.71819,107200000.0
2006-08-30 23:45:00,0.71837,0.7185,0.71805,0.71807,48400000.0
2006-08-30 23:50:00,0.71835,0.71884,0.71801,0.71834,141000000.0
2006-08-30 23:55:00,0.71879,0.71894,0.71822,0.71869,110400000.0
2006-08-31 00:00:00,0.71834,0.71883,0.71808,0.71842,150200000.0
2006-08-31 00:05:00,0.71842,0.71889,0.71825,0.71832,120000000.0
2006-08-31 00:10:00,0.71864,0.71912,0.71846,0.71883,109800000.0
2006-08-31 00:15:00,0.71887,0.7191,0.71831,0.71896,139600000.0
2006-08-31 00:20:00,0.71866,0.7193,0.7185,0.71922,168800000.0
2006-08-31 00:25:00,0.71919,0.7194,0.71875,0.71931,155000000.0
2006-08-31 00:30:00,0.719,0.71945,0.71805,0.71905,150400000.0
2006-08-31 00:35:00,0.71891,0.71958,0.71891,0.71907,76800000.0
2006-08-31 00:40:00,0.71927,0.72003,0.71918,0.71938,62400000.0
2006-08-31 00:45:00,0.72003,0.72005,0.71937,0.71947,33600000.0
2006-08-31 00:50:00,0.72008,0.72008,0.71947,0.71947,33600000.0
2006-08-31 00:55:00,0.7201,0.72055,0.7198,0.72047,96000000.0
2006-08-31 01:00:00,0.7202,0.72046,0.71971,0.72034,100800000.0
2006-08-31 01:15:00,0.71998,0.72048,0.71992,0.72012,68800000.0
2006-08-31 01:20:00,0.72016,0.72101,0.7177,0.72046,120000000.0
2006-08-31 01:25:00,0.72091,0.72092,0.72028,0.72036,207200000.0
2006-08-31 01:30:00,0.72057,0.72067,0.71795,0.72019,160000000.0
2006-08-31 01:35:00,0.72065,0.7207,0.71972,0.72038,164400000.0
2006-08-31 01:40:00,0.72032,0.72041,0.71988,0.71988,57400000.0
2006-08-31 01:45:00,0.71998,0.72056,0.7197,0.72001,112000000.0
2006-08-31 01:50:00,0.72007,0.72029,0.71968,0.71969,137600000.0
2006-08-31 01:55:00,0.72026,0.72033,0.7197,0.71996,88000000.0
2006-08-31 02:00:00,0.71975,0.72005,0.71859,0.71955,105600000.0
2006-08-31 02:05:00,0.71977,0.72005,0.71938,0.71967,127400000.0
2006-08-31 02:10:00,0.71976,0.72059,0.71963,0.72021,158200000.0
2006-08-31 02:15:00,0.72036,0.72112,0.72023,0.7206,170400000.0
2006-08-31 02:20:00,0.72033,0.72125,0.72033,0.72084,178600000.0
2006-08-31 02:25:00,0.7206,0.72167,0.72012,0.72105,169400000.0
2006-08-31 02:30:00,0.72139,0.72211,0.72138,0.72191,131200000.0
2006-08-31 02:35:00,0.72202,0.72202,0.72048,0.72149,183800000.0
2006-08-31 02:40:00,0.72175,0.7223,0.71976,0.72187,125800000.0
2006-08-31 02:45:00,0.72175,0.72224,0.72173,0.72191,29800000.0
2006-08-31 02:50:00,0.72188,0.72244,0.72172,0.72212,83200000.0
2006-08-31 02:55:00,0.72257,0.72285,0.72214,0.72256,166400000.0
2006-08-31 03:00:00,0.72266,0.72272,0.72203,0.72221,150800000.0
2006-08-31 03:05:00,0.72252,0.72256,0.72191,0.7222,145600000.0
2006-08-31 03:10:00,0.72194,0.72256,0.72184,0.72255,178600000.0
2006-08-31 03:15:00,0.72214,0.72253,0.72178,0.72202,102400000.0
2006-08-31 03:20:00,0.72193,0.7224,0.7217,0.72174,162600000.0
2006-08-31 03:25:00,0.72203,0.7224,0.72183,0.72214,62400000.0
2006-08-31 03:30:00,0.72207,0.72251,0.72198,0.72222,89000000.0
2006-08-31 03:35:00,0.72242,0.72276,0.72196,0.72233,145600000.0
2006-08-31 03:40:00,0.72265,0.723,0.72207,0.72275,164800000.0
2006-08-31 03:45:00,0.72207,0.72306,0.72192,0.72261,158400000.0
2006-08-31 03:50:00,0.72199,0.72251,0.72056,0.72242,124800000.0
2006-08-31 03:55:00,0.72223,0.72253,0.7218,0.72222,153400000.0
2006-08-31 04:00:00,0.7227,0.72273,0.72176,0.72221,90000000.0
2006-08-31 04:05:00,0.72169,0.72236,0.72136,0.7221,146000000.0
2006-08-31 04:10:00,0.72203,0.72238,0.7215,0.72181,70800000.0
2006-08-31 04:15:00,0.72187,0.72219,0.72163,0.72215,102400000.0
2006-08-31 04:20:00,0.72233,0.7224,0.72077,0.72205,43200000.0
2006-08-31 04:25:00,0.72225,0.72277,0.72195,0.72254,139200000.0
2006-08-31 04:30:00,0.72218,0.72295,0.72218,0.72239,119400000.0
2006-08-31 04:35:00,0.72251,0.72296,0.72233,0.72269,180800000.0
2006-08-31 04:40:00,0.72276,0.72282,0.72241,0.72241,34000000.0
2006-08-31 04:45:00,0.72278,0.72293,0.72232,0.72241,163200000.0
2006-08-31 04:50:00,0.72256,0.72291,0.72227,0.72289,62400000.0
2006-08-31 04:55:00,0.72261,0.7229,0.72227,0.72255,114600000.0
2006-08-31 05:00:00,0.72249,0.72279,0.72069,0.72235,97600000.0
2006-08-31 05:05:00,0.72255,0.72255,0.72173,0.72212,187000000.0
2006-08-31 05:10:00,0.72222,0.72252,0.7217,0.722,202000000.0
2006-08-31 05:15:00,0.722,0.72231,0.72165,0.72223,91200000.0
2006-08-31 05:20:00,0.72212,0.7225,0.72189,0.72234,81000000.0
2006-08-31 05:25:00,0.72181,0.72248,0.72178,0.72226,99600000.0
2006-08-31 05:30:00,0.72213,0.72279,0.72193,0.72262,147200000.0
2006-08-31 05:35:00,0.72244,0.72281,0.72181,0.72221,200000000.0
2006-08-31 05:40:00,0.72092,0.7222,0.71968,0.72159,168000000.0
2006-08-31 05:45:00,0.7217,0.72199,0.72119,0.72119,196800000.0
2006-08-31 05:50:00,0.72161,0.72168,0.72087,0.72111,144000000.0
2006-08-31 05:55:00,0.72146,0.72192,0.72092,0.72121,153600000.0
2006-08-31 06:00:00,0.72097,0.72185,0.7205,0.72126,158400000.0
2006-08-31 06:05:00,0.72136,0.72211,0.72132,0.72183,174400000.0
2006-08-31 06:10:00,0.72211,0.72212,0.72147,0.72172,76800000.0
2006-08-31 06:15:00,0.72172,0.72201,0.72151,0.72195,72000000.0
2006-08-31 06:20:00,0.7215,0.72199,0.72141,0.72175,123200000.0
2006-08-31 06:25:00,0.72188,0.72188,0.72134,0.72136,75200000.0
2006-08-31 06:30:00,0.72168,0.72181,0.72094,0.72109,134800000.0
2006-08-31 06:35:00,0.72127,0.72175,0.72111,0.72148,91200000.0
2006-08-31 06:40:00,0.7215,0.72183,0.72116,0.72183,140800000.0
2006-08-31 06:45:00,0.72188,0.72204,0.72144,0.72161,72400000.0
2006-08-31 06:50:00,0.7218,0.72227,0.72141,0.72169,120000000.0
2006-08-31 06:55:00,0.72156,0.72205,0.72153,0.72205,62400000.0
2006-08-31 07:00:00,0.72181,0.72207,0.72142,0.72189,67200000.0
2006-08-31 07:05:00,0.72169,0.72201,0.72125,0.7213,154000000.0
2006-08-31 07:10:00,0.72176,0.72191,0.72127,0.72168,91200000.0
2006-08-31 07:15:00,0.72155,0.722,0.72115,0.72177,104400000.0
2006-08-31 07:20:00,0.72169,0.72208,0.7216,0.72162,27600000.0
2006-08-31 07:25:00,0.72174,0.72233,0.72169,0.7222,102400000.0
2006-08-31 07:30:00,0.72214,0.72214,0.72134,0.72203,94800000.0
2006-08-31 07:35:00,0.72149,0.72192,0.72115,0.72127,180800000.0
2006-08-31 07:40:00,0.72106,0.72161,0.72106,0.72157,134400000.0
2006-08-31 07:45:00,0.72109,0.72171,0.72108,0.72142,102400000.0
2006-08-31 07:50:00,0.72137,0.72168,0.7197,0.7209,225600000.0
2006-08-31 07:55:00,0.72159,0.72162,0.72108,0.72113,33600000.0
2006-08-31 08:00:00,0.72129,0.7216,0.72076,0.72108,172800000.0
2006-08-31 08:05:00,0.72119,0.72191,0.7211,0.72165,115200000.0
2006-08-31 08:10:00,0.72188,0.7222,0.72163,0.72164,121600000.0
2006-08-31 08:15:00,0.7218,0.72219,0.72134,0.72158,176000000.0
2006-08-31 08:20:00,0.72139,0.72181,0.71926,0.72148,210400000.0
2006-08-31 08:25:00,0.72121,0.72152,0.72091,0.72117,139200000.0
2006-08-31 08:30:00,0.72075,0.72129,0.72066,0.72082,166800000.0
2006-08-31 08:35:00,0.72117,0.72136,0.72079,0.72084,110400000.0
2006-08-31 08:40:00,0.72106,0.72132,0.72058,0.72116,213200000.0
2006-08-31 08:45:00,0.72054,0.72175,0.72054,0.72149,140800000.0
2006-08-31 08:50:00,0.72144,0.72177,0.71977,0.72111,181800000.0
2006-08-31 08:55:00,0.72122,0.72149,0.72081,0.72083,148200000.0
2006-08-31 09:00:00,0.72092,0.72141,0.72073,0.72082,196200000.0
2006-08-31 09:05:00,0.72099,0.72175,0.72076,0.72151,157200000.0
2006-08-31 09:10:00,0.72152,0.72193,0.72128,0.72135,153600000.0
2006-08-31 09:15:00,0.72148,0.72208,0.71965,0.7218,185600000.0
2006-08-31 09:20:00,0.72215,0.72334,0.72157,0.72301,173200000.0
2006-08-31 09:25:00,0.72292,0.72334,0.7221,0.72237,182400000.0
2006-08-31 09:30:00,0.72229,0.72299,0.72214,0.72276,200800000.0
2006-08-31 09:35:00,0.72258,0.72283,0.72168,0.7223,166400000.0
2006-08-31 09:40:00,0.72194,0.72236,0.71992,0.72168,172200000.0
2006-08-31 09:45:00,0.72179,0.72206,0.72092,0.72138,143800000.0
2006-08-31 09:50:00,0.72134,0.72197,0.72116,0.72183,144000000.0
2006-08-31 09:55:00,0.72155,0.72221,0.72135,0.72169,196200000.0
2006-08-31 10:00:00,0.72167,0.72204,0.72083,0.72114,211200000.0
2006-08-31 10:05:00,0.72141,0.72171,0.72095,0.72127,169600000.0
2006-08-31 10:10:00,0.72115,0.72137,0.72015,0.72045,205200000.0
2006-08-31 10:15:00,0.72052,0.72094,0.72005,0.72051,192400000.0
2006-08-31 10:20:00,0.72057,0.72103,0.71847,0.72056,148200000.0
2006-08-31 10:25:00,0.72073,0.72102,0.72041,0.72055,149200000.0
2006-08-31 10:30:00,0.72093,0.72093,0.71992,0.72071,124800000.0
2006-08-31 10:35:00,0.7205,0.72083,0.7202,0.72047,192000000.0
2006-08-31 10:40:00,0.72016,0.72079,0.72002,0.72022,203200000.0
2006-08-31 10:45:00,0.72061,0.72114,0.72028,0.72072,206400000.0
2006-08-31 10:50:00,0.72081,0.72132,0.72027,0.72091,202400000.0
2006-08-31 10:55:00,0.72069,0.7211,0.7202,0.72049,201000000.0
2006-08-31 11:00:00,0.72063,0.72129,0.72052,0.72094,109800000.0
2006-08-31 11:05:00,0.72143,0.72155,0.71856,0.72096,192000000.0
2006-08-31 11:10:00,0.72091,0.72137,0.72055,0.72078,206400000.0
2006-08-31 11:15:00,0.72086,0.72124,0.72047,0.72101,158400000.0
2006-08-31 11:20:00,0.72072,0.72134,0.72052,0.72071,163200000.0
2006-08-31 11:25:00,0.72127,0.72144,0.72088,0.721,66600000.0
2006-08-31 11:30:00,0.72116,0.72176,0.72068,0.72176,159400000.0
2006-08-31 11:35:00,0.72149,0.72177,0.7212,0.72165,76800000.0
2006-08-31 11:40:00,0.72103,0.72161,0.72036,0.72131,120400000.0
2006-08-31 11:45:00,0.72138,0.72181,0.72076,0.72148,124800000.0
2006-08-31 11:50:00,0.72152,0.72174,0.71894,0.72104,158400000.0
2006-08-31 11:55:00,0.72124,0.72173,0.72086,0.72173,177600000.0
2006-08-31 12:00:00,0.7214,0.72199,0.72122,0.72172,134800000.0
2006-08-31 12:05:00,0.72173,0.72202,0.72128,0.72162,156800000.0
2006-08-31 12:10:00,0.72164,0.72187,0.72125,0.7218,52800000.0
2006-08-31 12:15:00,0.72156,0.72207,0.72126,0.72158,168000000.0
2006-08-31 12:20:00,0.72164,0.72169,0.72066,0.7211,68800000.0
2006-08-31 12:25:00,0.72154,0.72175,0.7197,0.72125,144000000.0
2006-08-31 12:30:00,0.72173,0.7219,0.72116,0.7213,187200000.0
2006-08-31 12:35:00,0.72148,0.72203,0.72123,0.72174,140800000.0
2006-08-31 12:40:00,0.72184,0.72221,0.7214,0.72214,216400000.0
2006-08-31 12:45:00,0.72218,0.72224,0.72143,0.72145,158800000.0
2006-08-31 12:50:00,0.72176,0.72178,0.72076,0.72128,172200000.0
2006-08-31 12:55:00,0.72163,0.72171,0.72098,0.7216,128400000.0
2006-08-31 13:05:00,0.72136,0.7218,0.72108,0.72137,181800000.0
2006-08-31 13:10:00,0.72164,0.72167,0.7209,0.72119,76800000.0
2006-08-31 13:15:00,0.72137,0.72165,0.72081,0.72129,133200000.0
2006-08-31 13:20:00,0.72088,0.72115,0.72041,0.72095,77200000.0
2006-08-31 13:25:00,0.72065,0.72127,0.72042,0.72087,155200000.0
2006-08-31 13:30:00,0.72125,0.7213,0.72043,0.72098,115600000.0
2006-08-31 13:35:00,0.72094,0.72108,0.72041,0.72076,172200000.0
2006-08-31 13:40:00,0.72117,0.72153,0.72078,0.72125,110800000.0
2006-08-31 13:45:00,0.721,0.72154,0.72054,0.72113,392800000.0
2006-08-31 13:50:00,0.7208,0.72131,0.7187,0.72116,33600000.0
2006-08-31 13:55:00,0.72092,0.72131,0.72068,0.72103,163600000.0
2006-08-31 14:05:00,0.72118,0.72126,0.72072,0.72077,38800000.0
2006-08-31 14:10:00,0.72128,0.72134,0.72072,0.72072,120000000.0
2006-08-31 14:15:00,0.72109,0.72134,0.72023,0.72087,264000000.0
2006-08-31 14:20:00,0.7209,0.72148,0.72033,0.72123,280400000.0
2006-08-31 14:25:00,0.72121,0.72143,0.72065,0.72093,446000000.0
2006-08-31 14:30:00,0.72149,0.72263,0.72147,0.72239,252200000.0
2006-08-31 14:35:00,0.72231,0.72309,0.72165,0.72302,381800000.0
2006-08-31 14:40:00,0.72293,0.72458,0.72266,0.72423,484800000.0
2006-08-31 14:45:00,0.72428,0.72529,0.72422,0.72449,298000000.0
2006-08-31 14:50:00,0.72449,0.72494,0.72402,0.72485,360000000.0
2006-08-31 14:55:00,0.72477,0.72573,0.72459,0.7249,264000000.0
2006-08-31 15:00:00,0.72476,0.72513,0.72409,0.72459,326400000.0
2006-08-31 15:05:00,0.72435,0.72493,0.72409,0.72476,241400000.0
2006-08-31 15:10:00,0.72456,0.72495,0.72404,0.72432,451200000.0
2006-08-31 15:15:00,0.72456,0.72469,0.72269,0.72439,224400000.0
2006-08-31 15:20:00,0.72439,0.72445,0.72362,0.72441,343400000.0
2006-08-31 15:25:00,0.72442,0.72453,0.72257,0.72418,412600000.0
2006-08-31 15:30:00,0.72238,0.72453,0.72144,0.72411,403400000.0
2006-08-31 15:35:00,0.72394,0.72426,0.72354,0.724,431400000.0
2006-08-31 15:40:00,0.72414,0.72459,0.72369,0.72459,294800000.0
2006-08-31 15:45:00,0.72422,0.72499,0.72404,0.72468,361000000.0
2006-08-31 15:50:00,0.72484,0.72484,0.72398,0.72423,355600000.0
2006-08-31 15:55:00,0.72424,0.72477,0.72403,0.72403,273000000.0
2006-08-31 16:00:00,0.72427,0.72495,0.72326,0.72362,494400000.0
2006-08-31 16:05:00,0.72355,0.72395,0.72311,0.72391,566400000.0
2006-08-31 16:10:00,0.72343,0.72405,0.72217,0.72371,426600000.0
2006-08-31 16:15:00,0.7235,0.72441,0.7235,0.72386,398000000.0
2006-08-31 16:20:00,0.72411,0.725,0.72396,0.725,440800000.0
2006-08-31 16:25:00,0.72455,0.725,0.72387,0.72402,288000000.0
2006-08-31 16:30:00,0.72397,0.72469,0.72373,0.72454,743800000.0
2006-08-31 16:35:00,0.72426,0.7245,0.72344,0.72359,548000000.0
2006-08-31 16:40:00,0.72383,0.72427,0.72339,0.72377,407800000.0
2006-08-31 16:45:00,0.72393,0.72478,0.72363,0.7247,776800000.0
2006-08-31 16:50:00,0.7244,0.72526,0.72404,0.72498,594800000.0
2006-08-31 16:55:00,0.72508,0.72606,0.72477,0.72575,599000000.0
2006-08-31 17:00:00,0.72544,0.7259,0.72456,0.72492,704000000.0
2006-08-31 17:05:00,0.72486,0.72532,0.72462,0.72506,487000000.0
2006-08-31 17:10:00,0.72512,0.72532,0.72473,0.72496,471600000.0
2006-08-31 17:15:00,0.72517,0.72529,0.72409,0.7241,508200000.0
2006-08-31 17:20:00,0.72468,0.72517,0.72429,0.72488,287800000.0
2006-08-31 17:25:00,0.72455,0.72517,0.72438,0.72472,413400000.0
2006-08-31 17:30:00,0.72445,0.72476,0.72407,0.72436,473400000.0
2006-08-31 17:35:00,0.72457,0.72457,0.72326,0.72367,647000000.0
2006-08-31 17:40:00,0.72359,0.72359,0.72253,0.72297,369600000.0
2006-08-31 17:45:00,0.72276,0.72322,0.72183,0.72267,663800000.0
2006-08-31 17:50:00,0.72258,0.72322,0.72148,0.72211,510200000.0
2006-08-31 17:55:00,0.72291,0.72366,0.72273,0.72337,856600000.0
2006-08-31 18:00:00,0.72367,0.72421,0.72307,0.72365,585200000.0
2006-08-31 18:05:00,0.72406,0.72533,0.72371,0.72533,985000000.0
2006-08-31 18:10:00,0.72521,0.72565,0.72476,0.72496,316200000.0
2006-08-31 18:15:00,0.72502,0.72526,0.72446,0.72495,345200000.0
2006-08-31 18:20:00,0.72455,0.72524,0.72423,0.72479,469800000.0
2006-08-31 18:25:00,0.72492,0.72538,0.72456,0.72466,290400000.0
2006-08-31 18:30:00,0.72473,0.72512,0.72222,0.72462,239400000.0
2006-08-31 18:35:00,0.72492,0.72542,0.72381,0.72504,300800000.0
2006-08-31 18:40:00,0.72536,0.72569,0.72451,0.72473,202800000.0
2006-08-31 18:45:00,0.72483,0.72561,0.72454,0.72507,355600000.0
2006-08-31 18:50:00,0.72519,0.72586,0.72479,0.72557,206200000.0
2006-08-31 18:55:00,0.72554,0.72597,0.72505,0.72567,247200000.0
2006-08-31 19:00:00,0.72597,0.72605,0.72538,0.72591,196200000.0
2006-08-31 19:05:00,0.7256,0.72584,0.72481,0.72499,509000000.0
2006-08-31 19:10:00,0.72517,0.72542,0.72465,0.72529,244200000.0
2006-08-31 19:15:00,0.72511,0.72522,0.72445,0.72446,174400000.0
2006-08-31 19:20:00,0.72454,0.72506,0.72433,0.72458,158400000.0
2006-08-31 19:25:00,0.72468,0.72481,0.72428,0.72479,123200000.0
2006-08-31 19:30:00,0.72473,0.72488,0.72417,0.7246,133800000.0
2006-08-31 19:35:00,0.7246,0.7249,0.72408,0.72445,100800000.0
2006-08-31 19:40:00,0.72442,0.72469,0.72397,0.72409,170000000.0
2006-08-31 19:45:00,0.72428,0.72456,0.72387,0.72423,121600000.0
2006-08-31 19:50:00,0.72429,0.72454,0.72381,0.72413,178000000.0
2006-08-31 19:55:00,0.72418,0.72449,0.72383,0.724,148800000.0
2006-08-31 20:00:00,0.72438,0.72439,0.72231,0.72403,177400000.0
2006-08-31 20:05:00,0.72401,0.72429,0.72333,0.72349,160000000.0
2006-08-31 20:10:00,0.72345,0.72383,0.72321,0.72359,88000000.0
2006-08-31 20:15:00,0.72395,0.72408,0.7233,0.72381,198800000.0
2006-08-31 20:20:00,0.72409,0.72422,0.72172,0.72419,166400000.0
2006-08-31 20:25:00,0.72422,0.72441,0.72371,0.72398,145600000.0
2006-08-31 20:30:00,0.72425,0.72431,0.72353,0.72354,140800000.0
2006-08-31 20:35:00,0.72378,0.72405,0.72321,0.72371,197200000.0
2006-08-31 20:40:00,0.72405,0.72413,0.72343,0.72404,173200000.0
2006-08-31 20:45:00,0.72377,0.72415,0.72341,0.72367,187600000.0
2006-08-31 20:50:00,0.72371,0.724,0.7217,0.72272,141800000.0
2006-08-31 20:55:00,0.72299,0.72352,0.72262,0.72304,180600000.0
2006-08-31 21:00:00,0.72305,0.72381,0.72303,0.72334,143800000.0
2006-08-31 21:05:00,0.72335,0.7238,0.72316,0.72316,86400000.0
2006-08-31 21:10:00,0.72347,0.72353,0.72299,0.7233,104800000.0
2006-08-31 21:15:00,0.72312,0.72358,0.72273,0.72321,100200000.0
2006-08-31 21:20:00,0.7232,0.72356,0.72298,0.723,108600000.0
2006-08-31 21:25:00,0.72292,0.72346,0.72068,0.72317,115200000.0
2006-08-31 21:30:00,0.72289,0.72334,0.72284,0.72334,49600000.0
2006-08-31 21:40:00,0.72306,0.72335,0.72133,0.72286,126800000.0
2006-08-31 21:45:00,0.72277,0.72334,0.72277,0.72326,162600000.0
2006-08-31 21:50:00,0.723,0.72332,0.72265,0.72278,62400000.0
2006-08-31 21:55:00,0.72288,0.72366,0.72099,0.72366,76800000.0
2006-08-31 22:00:00,0.7235,0.72382,0.72285,0.7231,135200000.0
2006-08-31 22:05:00,0.72294,0.72359,0.72294,0.72355,105600000.0
2006-08-31 22:10:00,0.72332,0.7236,0.72299,0.72327,88000000.0
2006-08-31 22:15:00,0.72331,0.72444,0.721,0.72316,169600000.0
2006-08-31 22:20:00,0.72328,0.72361,0.72282,0.72331,94400000.0
2006-08-31 22:25:00,0.7232,0.72365,0.72315,0.72315,52800000.0
2006-08-31 22:30:00,0.72303,0.72359,0.72293,0.72313,100200000.0
2006-08-31 22:35:00,0.72338,0.72347,0.72277,0.7229,133800000.0
2006-08-31 22:40:00,0.72321,0.72321,0.72258,0.72279,110400000.0
2006-08-31 22:45:00,0.72269,0.72308,0.72254,0.7226,110400000.0
2006-08-31 22:50:00,0.72255,0.72297,0.72221,0.72276,105600000.0
2006-08-31 22:55:00,0.72273,0.72282,0.72219,0.72238,150400000.0
2006-08-31 23:35:00,0.72257,0.72353,0.72097,0.7234,109800000.0
2006-08-31 23:40:00,0.72292,0.7236,0.72292,0.72359,136400000.0
2006-08-31 23:45:00,0.72364,0.72368,0.72306,0.72325,96000000.0
2006-08-31 23:50:00,0.7235,0.72378,0.72315,0.72338,124800000.0
2006-08-31 23:55:00,0.72333,0.72382,0.72313,0.72361,110400000.0
2006-09-01 00:00:00,0.72353,0.72387,0.72294,0.72385,144000000.0
2006-09-01 00:05:00,0.72385,0.72392,0.72338,0.72354,125600000.0
2006-09-01 00:15:00,0.72378,0.72432,0.72343,0.72386,153600000.0
2006-09-01 00:20:00,0.72353,0.72388,0.7233,0.7234,182800000.0
2006-09-01 00:25:00,0.7238,0.72387,0.72327,0.72357,124200000.0
2006-09-01 00:30:00,0.72365,0.72409,0.72345,0.72409,57600000.0
2006-09-01 00:35:00,0.72378,0.72408,0.72345,0.7237,72400000.0
2006-09-01 00:40:00,0.72364,0.724,0.72341,0.7236,52800000.0
2006-09-01 00:45:00,0.72343,0.72389,0.72306,0.72365,113600000.0
2006-09-01 00:50:00,0.72364,0.72386,0.72329,0.72352,66600000.0
2006-09-01 00:55:00,0.72352,0.7238,0.72315,0.72369,163200000.0
2006-09-01 01:00:00,0.7234,0.72385,0.72338,0.72385,52800000.0
2006-09-01 01:10:00,0.72386,0.72418,0.72339,0.72412,67200000.0
2006-09-01 01:15:00,0.72367,0.72409,0.72349,0.72354,126400000.0
2006-09-01 01:20:00,0.72365,0.72411,0.72141,0.72364,149800000.0
2006-09-01 01:25:00,0.72349,0.72401,0.72318,0.724,162600000.0
2006-09-01 01:30:00,0.72352,0.72461,0.72144,0.72425,152000000.0
2006-09-01 01:35:00,0.72391,0.72443,0.72361,0.7241,145400000.0
2006-09-01 01:40:00,0.72418,0.72442,0.72383,0.72439,136400000.0
2006-09-01 01:45:00,0.72405,0.72436,0.72364,0.72416,96000000.0
2006-09-01 01:50:00,0.72393,0.72439,0.72361,0.72415,65600000.0
2006-09-01 01:55:00,0.72429,0.72468,0.72405,0.72465,60800000.0
2006-09-01 02:00:00,0.72419,0.7249,0.72419,0.72455,110400000.0
2006-09-01 02:05:00,0.72483,0.72495,0.72425,0.72425,160000000.0
2006-09-01 02:10:00,0.72442,0.72472,0.72397,0.7242,150400000.0
2006-09-01 02:15:00,0.72417,0.72453,0.72389,0.72414,62400000.0
2006-09-01 02:20:00,0.7242,0.72501,0.72399,0.72457,188000000.0
2006-09-01 02:25:00,0.72465,0.72501,0.72338,0.72455,149200000.0
2006-09-01 02:30:00,0.72481,0.72488,0.72416,0.72469,135400000.0
2006-09-01 02:35:00,0.72471,0.72483,0.72425,0.7245,136000000.0
2006-09-01 02:40:00,0.7245,0.72479,0.7243,0.72475,30400000.0
2006-09-01 02:45:00,0.72493,0.72497,0.72349,0.72447,100800000.0
2006-09-01 02:50:00,0.72476,0.72519,0.7247,0.72519,19200000.0
2006-09-01 02:55:00,0.72496,0.72536,0.72469,0.72474,139200000.0
2006-09-01 03:00:00,0.72503,0.72527,0.72391,0.72391,188800000.0
2006-09-01 03:05:00,0.72493,0.72524,0.7247,0.72497,72000000.0
2006-09-01 03:10:00,0.72521,0.72521,0.72442,0.72464,120000000.0
2006-09-01 03:15:00,0.72459,0.72498,0.7223,0.7241,172800000.0
2006-09-01 03:20:00,0.72377,0.72431,0.72331,0.72355,134800000.0
2006-09-01 03:25:00,0.72384,0.7239,0.72252,0.72268,173200000.0
2006-09-01 03:30:00,0.72288,0.72339,0.72054,0.72204,166800000.0
2006-09-01 03:35:00,0.72268,0.72281,0.72209,0.72237,177000000.0
2006-09-01 03:40:00,0.7224,0.72284,0.72214,0.72244,155200000.0
2006-09-01 03:45:00,0.72243,0.72271,0.72153,0.72208,119400000.0
2006-09-01 03:50:00,0.72225,0.72225,0.72045,0.7214,185000000.0
2006-09-01 03:55:00,0.72138,0.72221,0.72115,0.72221,254800000.0
2006-09-01 04:00:00,0.72219,0.72247,0.72175,0.72246,94400000.0
2006-09-01 04:05:00,0.72243,0.72274,0.72137,0.72251,139200000.0
2006-09-01 04:10:00,0.72241,0.72271,0.72106,0.7226,98000000.0
2006-09-01 04:15:00,0.7222,0.72283,0.72213,0.72225,180800000.0
2006-09-01 04:20:00,0.72278,0.72322,0.72135,0.72269,107200000.0
2006-09-01 04:25:00,0.72318,0.72343,0.7225,0.72296,206800000.0
2006-09-01 04:30:00,0.72317,0.72344,0.7227,0.72334,101200000.0
2006-09-01 04:35:00,0.7231,0.72328,0.72263,0.72302,43200000.0
2006-09-01 04:40:00,0.72309,0.72339,0.72282,0.72298,182400000.0
2006-09-01 04:45:00,0.72276,0.72326,0.7225,0.723,164800000.0
2006-09-01 04:50:00,0.72292,0.72332,0.72255,0.72301,147200000.0
2006-09-01 04:55:00,0.72302,0.72343,0.72268,0.72338,81000000.0
2006-09-01 05:00:00,0.72329,0.72341,0.72276,0.72294,97600000.0
2006-09-01 05:05:00,0.72317,0.72317,0.72264,0.72308,86400000.0
2006-09-01 05:10:00,0.72302,0.72311,0.72263,0.72307,59200000.0
2006-09-01 05:15:00,0.72252,0.72303,0.72237,0.72259,72400000.0
2006-09-01 05:20:00,0.72277,0.72312,0.7225,0.72309,146000000.0
2006-09-01 05:25:00,0.72273,0.72296,0.72237,0.7225,68800000.0
2006-09-01 05:30:00,0.72266,0.72291,0.72246,0.72288,33600000.0
2006-09-01 05:35:00,0.72286,0.72318,0.72265,0.7231,83200000.0
2006-09-01 05:40:00,0.7231,0.72316,0.72271,0.72291,38400000.0
2006-09-01 05:55:00,0.7227,0.72315,0.72257,0.72299,65600000.0
2006-09-01 06:00:00,0.72246,0.72307,0.72246,0.72293,140800000.0
2006-09-01 06:05:00,0.723,0.72343,0.72249,0.72311,154600000.0
2006-09-01 06:10:00,0.72332,0.72358,0.72309,0.72309,26600000.0
2006-09-01 06:15:00,0.72305,0.72347,0.72292,0.72339,36200000.0
2006-09-01 06:20:00,0.72311,0.72362,0.72308,0.72362,29200000.0
2006-09-01 06:25:00,0.72369,0.72378,0.7232,0.72353,62400000.0
2006-09-01 06:30:00,0.72331,0.72395,0.72323,0.72345,115600000.0
2006-09-01 06:35:00,0.72359,0.72375,0.72314,0.72317,129600000.0
2006-09-01 06:40:00,0.72347,0.72377,0.72321,0.72347,28800000.0
2006-09-01 06:45:00,0.72302,0.72382,0.72302,0.72367,90600000.0
2006-09-01 06:50:00,0.72342,0.72389,0.7233,0.72357,62400000.0
2006-09-01 06:55:00,0.7239,0.7239,0.72345,0.72361,22400000.0
2006-09-01 07:00:00,0.72377,0.72379,0.72328,0.72328,33600000.0
2006-09-01 07:05:00,0.72344,0.72376,0.72331,0.72347,84200000.0
2006-09-01 07:10:00,0.72362,0.7239,0.72342,0.72342,52800000.0
2006-09-01 07:15:00,0.72386,0.724,0.72351,0.72374,38400000.0
2006-09-01 07:20:00,0.72411,0.72411,0.72367,0.72385,24000000.0
2006-09-01 07:25:00,0.72399,0.72446,0.7238,0.72403,72400000.0
2006-09-01 07:30:00,0.72426,0.72451,0.7238,0.7242,94400000.0
2006-09-01 07:35:00,0.72406,0.72463,0.72368,0.72405,107600000.0
2006-09-01 07:40:00,0.72423,0.72447,0.72378,0.72431,160000000.0
2006-09-01 07:45:00,0.72392,0.72449,0.72329,0.7239,96000000.0
2006-09-01 07:50:00,0.72453,0.72458,0.72241,0.72418,225600000.0
2006-09-01 07:55:00,0.72399,0.72455,0.72361,0.72397,182400000.0
2006-09-01 08:00:00,0.7241,0.72432,0.72363,0.72406,172200000.0
2006-09-01 08:05:00,0.72393,0.72422,0.72345,0.72372,130000000.0
2006-09-01 08:10:00,0.72432,0.72432,0.72379,0.72423,61800000.0
2006-09-01 08:15:00,0.72399,0.72423,0.72352,0.72392,174800000.0
2006-09-01 08:20:00,0.72368,0.72396,0.72195,0.72358,210000000.0
2006-09-01 08:25:00,0.72355,0.72402,0.72322,0.72346,174400000.0
2006-09-01 08:30:00,0.72357,0.72383,0.72304,0.72342,206400000.0
2006-09-01 08:35:00,0.72336,0.72355,0.72262,0.72274,153600000.0
2006-09-01 08:40:00,0.72286,0.7232,0.72243,0.72274,198800000.0
2006-09-01 08:45:00,0.72281,0.72309,0.72219,0.72242,168000000.0
2006-09-01 08:50:00,0.72222,0.72276,0.7203,0.72235,172800000.0
2006-09-01 08:55:00,0.72214,0.72268,0.71967,0.72207,172800000.0
2006-09-01 09:00:00,0.72255,0.72264,0.72152,0.72152,153000000.0
2006-09-01 09:05:00,0.72142,0.72195,0.72119,0.72185,159400000.0
2006-09-01 09:10:00,0.72167,0.722,0.72129,0.72156,152400000.0
2006-09-01 09:15:00,0.72161,0.72229,0.71979,0.72186,196200000.0
2006-09-01 09:20:00,0.72199,0.7224,0.72161,0.72197,173200000.0
2006-09-01 09:25:00,0.7216,0.72239,0.7216,0.72236,144000000.0
2006-09-01 09:30:00,0.72232,0.72262,0.72184,0.72239,167400000.0
2006-09-01 09:35:00,0.72228,0.72286,0.72178,0.72263,168000000.0
2006-09-01 09:40:00,0.7225,0.72296,0.72061,0.72232,145600000.0
2006-09-01 09:45:00,0.72236,0.72251,0.72176,0.7222,148200000.0
2006-09-01 09:50:00,0.72233,0.72244,0.72174,0.72205,144400000.0
2006-09-01 09:55:00,0.72196,0.72263,0.72169,0.72208,179200000.0
2006-09-01 10:00:00,0.72242,0.72276,0.72203,0.72234,211200000.0
2006-09-01 10:05:00,0.7228,0.72299,0.72212,0.72256,182800000.0
2006-09-01 10:10:00,0.72245,0.72273,0.72204,0.72232,52600000.0
2006-09-01 10:15:00,0.72228,0.72343,0.72221,0.72343,139000000.0
2006-09-01 10:20:00,0.72355,0.72355,0.72118,0.72336,162600000.0
2006-09-01 10:25:00,0.72315,0.72345,0.72291,0.72309,148800000.0
2006-09-01 10:30:00,0.72303,0.72332,0.72222,0.72309,210600000.0
2006-09-01 10:35:00,0.7229,0.7233,0.7226,0.7229,192000000.0
2006-09-01 10:40:00,0.72254,0.72301,0.72201,0.72253,198400000.0
2006-09-01 10:45:00,0.72269,0.72269,0.72178,0.72251,205800000.0
2006-09-01 10:50:00,0.72224,0.72271,0.72182,0.72237,202000000.0
2006-09-01 10:55:00,0.72193,0.72238,0.72154,0.72194,201000000.0
2006-09-01 11:00:00,0.72182,0.72225,0.72156,0.72201,139200000.0
2006-09-01 11:05:00,0.7219,0.72217,0.71942,0.72152,196800000.0
2006-09-01 11:10:00,0.72136,0.72191,0.72117,0.72137,171600000.0
2006-09-01 11:15:00,0.72156,0.72213,0.7214,0.72206,127400000.0
2006-09-01 11:20:00,0.72181,0.72206,0.72098,0.72173,143400000.0
2006-09-01 11:30:00,0.72174,0.72186,0.72082,0.72116,178600000.0
2006-09-01 11:35:00,0.72152,0.72222,0.72124,0.72212,192800000.0
2006-09-01 11:40:00,0.72163,0.7223,0.72127,0.72184,141200000.0
2006-09-01 11:45:00,0.72183,0.72213,0.72113,0.72197,148800000.0
2006-09-01 11:50:00,0.72192,0.72247,0.71973,0.72247,171600000.0
2006-09-01 11:55:00,0.72206,0.7225,0.72179,0.72204,72000000.0
2006-09-01 12:00:00,0.72261,0.72278,0.72207,0.72273,139600000.0
2006-09-01 12:05:00,0.72243,0.72272,0.72203,0.72245,120400000.0
2006-09-01 12:10:00,0.72226,0.72257,0.72176,0.72217,221200000.0
2006-09-01 12:15:00,0.72211,0.72244,0.72164,0.72185,120000000.0
2006-09-01 12:20:00,0.72181,0.72272,0.72077,0.72238,196200000.0
2006-09-01 12:25:00,0.72266,0.72281,0.72224,0.7228,72000000.0
2006-09-01 12:30:00,0.72235,0.72305,0.72231,0.72281,115200000.0
2006-09-01 12:35:00,0.72278,0.72308,0.72246,0.72262,81600000.0
2006-09-01 12:40:00,0.72282,0.72282,0.72218,0.72273,86400000.0
2006-09-01 12:45:00,0.72257,0.72297,0.72238,0.72276,124200000.0
2006-09-01 12:50:00,0.72297,0.72306,0.72214,0.72252,124800000.0
2006-09-01 12:55:00,0.72288,0.72341,0.72242,0.72341,102400000.0
2006-09-01 13:00:00,0.72319,0.72349,0.7222,0.72287,144000000.0
2006-09-01 13:05:00,0.7228,0.72333,0.72261,0.72297,170000000.0
2006-09-01 13:10:00,0.72305,0.72339,0.72281,0.72294,120000000.0
2006-09-01 13:15:00,0.72295,0.72349,0.72273,0.72314,182400000.0
2006-09-01 13:20:00,0.72318,0.7237,0.72295,0.72333,186000000.0
2006-09-01 13:25:00,0.72328,0.72377,0.723,0.72318,120000000.0
2006-09-01 13:30:00,0.72355,0.72417,0.7233,0.72411,144000000.0
2006-09-01 13:35:00,0.72365,0.72424,0.72362,0.72419,129600000.0
2006-09-01 13:40:00,0.72374,0.7245,0.72369,0.72404,206400000.0
2006-09-01 13:45:00,0.72405,0.7245,0.7237,0.72443,396000000.0
2006-09-01 13:50:00,0.72397,0.72454,0.72162,0.72405,215800000.0
2006-09-01 13:55:00,0.72401,0.72403,0.7231,0.72338,201000000.0
2006-09-01 14:00:00,0.72369,0.72411,0.7233,0.72401,264000000.0
2006-09-01 14:05:00,0.72408,0.72436,0.72364,0.72391,124800000.0
2006-09-01 14:10:00,0.72375,0.7243,0.72345,0.72365,287800000.0
2006-09-01 14:15:00,0.72403,0.72415,0.72325,0.72387,262800000.0
2006-09-01 14:20:00,0.72379,0.7245,0.72349,0.72404,282600000.0
2006-09-01 14:25:00,0.72397,0.72434,0.72198,0.72213,615400000.0
2006-09-01 14:30:00,0.72215,0.72291,0.72148,0.72268,251600000.0
2006-09-01 14:35:00,0.72289,0.72293,0.722,0.72246,366000000.0
2006-09-01 14:40:00,0.72238,0.72325,0.72227,0.7228,485600000.0
2006-09-01 14:45:00,0.7226,0.72308,0.72248,0.72301,296400000.0
2006-09-01 14:50:00,0.72276,0.72296,0.7217,0.72219,359400000.0
2006-09-01 14:55:00,0.72228,0.72259,0.72178,0.72232,263800000.0
2006-09-01 15:00:00,0.7222,0.72282,0.72174,0.72235,326000000.0
2006-09-01 15:05:00,0.72224,0.72271,0.7217,0.72251,245200000.0
2006-09-01 15:10:00,0.72199,0.7229,0.72174,0.72249,451000000.0
2006-09-01 15:15:00,0.72256,0.72295,0.72094,0.72255,232000000.0
2006-09-01 15:20:00,0.72221,0.72271,0.72159,0.72271,329600000.0
2006-09-01 15:25:00,0.72268,0.72294,0.72086,0.7222,412600000.0
2006-09-01 15:30:00,0.71915,0.7228,0.71915,0.72234,403600000.0
2006-09-01 15:35:00,0.72209,0.72266,0.72174,0.72241,430200000.0
2006-09-01 15:40:00,0.72272,0.72328,0.72234,0.72328,303200000.0
2006-09-01 15:45:00,0.72333,0.72333,0.7225,0.72295,347600000.0
2006-09-01 15:50:00,0.72267,0.72326,0.72246,0.723,355200000.0
2006-09-01 15:55:00,0.72274,0.72299,0.72192,0.72247,273600000.0
2006-09-01 16:00:00,0.72225,0.72282,0.72199,0.72218,494000000.0
2006-09-01 16:05:00,0.72199,0.7226,0.72153,0.72179,565200000.0
2006-09-01 16:10:00,0.72193,0.72298,0.72073,0.72266,427600000.0
2006-09-01 16:15:00,0.72262,0.72311,0.72223,0.72242,397600000.0
2006-09-01 16:20:00,0.72286,0.7231,0.72153,0.7219,406400000.0
2006-09-01 16:25:00,0.72192,0.72227,0.72146,0.72183,287400000.0
2006-09-01 16:30:00,0.72233,0.72257,0.72181,0.722,742800000.0
2006-09-01 16:35:00,0.72234,0.72296,0.72197,0.72293,547200000.0
2006-09-01 16:40:00,0.723,0.72326,0.72241,0.7229,409200000.0
2006-09-01 16:45:00,0.72324,0.72366,0.72278,0.72303,778200000.0
2006-09-01 16:50:00,0.72303,0.72351,0.72266,0.72323,593400000.0
2006-09-01 16:55:00,0.72357,0.72396,0.72271,0.72287,605200000.0
2006-09-01 17:00:00,0.72271,0.72343,0.72241,0.72296,728800000.0
2006-09-01 17:05:00,0.72314,0.72345,0.72213,0.72241,485000000.0
2006-09-01 17:10:00,0.72237,0.7231,0.72216,0.72282,542200000.0
2006-09-01 17:15:00,0.72263,0.72327,0.72256,0.72265,402400000.0
2006-09-01 17:20:00,0.72267,0.72356,0.72267,0.72292,254800000.0
2006-09-01 17:25:00,0.72314,0.72352,0.72254,0.72298,412200000.0
2006-09-01 17:30:00,0.72291,0.7233,0.72228,0.72312,460200000.0
2006-09-01 17:35:00,0.72287,0.72342,0.72262,0.72301,816800000.0
2006-09-01 17:40:00,0.72312,0.72378,0.72292,0.72378,368800000.0
2006-09-01 17:45:00,0.72377,0.72396,0.72307,0.72333,644400000.0
2006-09-01 17:50:00,0.72345,0.72357,0.72277,0.72324,483000000.0
2006-09-01 17:55:00,0.72314,0.7238,0.72294,0.7238,858400000.0
2006-09-01 18:00:00,0.72367,0.72393,0.72285,0.72285,596000000.0
2006-09-01 18:05:00,0.72287,0.72314,0.72232,0.72269,981400000.0
2006-09-01 18:10:00,0.72282,0.72314,0.72235,0.72262,316800000.0
2006-09-01 18:15:00,0.72241,0.72267,0.72173,0.72197,211000000.0
2006-09-01 18:20:00,0.72232,0.72232,0.72114,0.72203,470800000.0
2006-09-01 18:25:00,0.72208,0.72218,0.72064,0.72203,341800000.0
2006-09-01 18:30:00,0.72175,0.72209,0.72119,0.72157,216400000.0
2006-09-01 18:35:00,0.72169,0.72216,0.7206,0.7221,187600000.0
2006-09-01 18:40:00,0.72205,0.7224,0.7216,0.72215,168800000.0
2006-09-01 18:45:00,0.72186,0.72255,0.72103,0.72226,273400000.0
2006-09-01 18:50:00,0.72252,0.72287,0.7221,0.72239,211600000.0
2006-09-01 18:55:00,0.72285,0.72336,0.72221,0.72292,211600000.0
2006-09-01 19:00:00,0.72304,0.72318,0.72233,0.72304,196800000.0
2006-09-01 19:05:00,0.72262,0.72312,0.72246,0.72312,225600000.0
2006-09-01 19:10:00,0.72312,0.7233,0.72258,0.72303,192000000.0
2006-09-01 19:15:00,0.723,0.72309,0.72222,0.72222,139600000.0
2006-09-01 19:20:00,0.72269,0.7228,0.72203,0.72271,158400000.0
2006-09-01 19:25:00,0.72254,0.72282,0.72193,0.72223,184000000.0
2006-09-01 19:30:00,0.72236,0.7225,0.72182,0.7225,152000000.0
2006-09-01 19:35:00,0.72212,0.72268,0.72201,0.72241,148200000.0
2006-09-01 19:40:00,0.72246,0.72283,0.72194,0.72224,201600000.0
2006-09-01 19:45:00,0.72231,0.72264,0.72202,0.72262,134400000.0
2006-09-01 19:50:00,0.72249,0.72284,0.72233,0.72262,76200000.0
2006-09-01 19:55:00,0.72288,0.72291,0.72227,0.72288,155000000.0
2006-09-01 20:00:00,0.72255,0.72295,0.72231,0.72278,104000000.0
2006-09-01 20:05:00,0.72219,0.72281,0.72104,0.72254,137000000.0
2006-09-01 20:10:00,0.72248,0.72287,0.72228,0.72233,110400000.0
2006-09-01 20:15:00,0.72286,0.72299,0.72229,0.72275,115600000.0
2006-09-01 20:20:00,0.72297,0.72298,0.72245,0.72274,76600000.0
2006-09-01 20:25:00,0.72278,0.72339,0.72258,0.72301,57600000.0
2006-09-01 20:30:00,0.72313,0.72349,0.72293,0.72344,125600000.0
2006-09-01 20:35:00,0.7234,0.7234,0.72278,0.72317,86800000.0
2006-09-01 20:40:00,0.72289,0.72332,0.72259,0.72285,184000000.0
2006-09-01 20:50:00,0.7231,0.7234,0.72283,0.72305,76800000.0
2006-09-01 20:55:00,0.72322,0.7233,0.72272,0.72301,110800000.0
2006-09-01 21:00:00,0.72271,0.72321,0.7227,0.72321,25600000.0
2006-09-01 21:10:00,0.72287,0.72317,0.72259,0.72263,72000000.0
2006-09-01 21:15:00,0.72246,0.72316,0.72228,0.72285,171600000.0
2006-09-01 21:20:00,0.72273,0.72302,0.72257,0.72277,67200000.0
2006-09-01 21:25:00,0.72261,0.72318,0.72067,0.72287,99200000.0
2006-09-01 21:30:00,0.72317,0.7233,0.72274,0.72321,105600000.0
2006-09-01 21:35:00,0.72302,0.72326,0.72265,0.72296,99600000.0
2006-09-01 21:40:00,0.7231,0.72316,0.72116,0.7226,66000000.0
2006-09-01 21:45:00,0.72289,0.72312,0.72249,0.72311,99200000.0
2006-09-01 21:50:00,0.72265,0.72315,0.72258,0.72297,105000000.0
2006-09-01 21:55:00,0.72285,0.72292,0.72233,0.72236,102800000.0
2006-09-01 22:00:00,0.72262,0.72286,0.72224,0.7228,112800000.0
2006-09-01 22:05:00,0.72273,0.72298,0.7222,0.72243,201600000.0
2006-09-01 22:10:00,0.72278,0.72282,0.72211,0.72224,57600000.0
2006-09-01 22:15:00,0.72286,0.72321,0.72248,0.7232,93200000.0
2006-09-01 22:20:00,0.72326,0.72346,0.72267,0.72284,113600000.0
2006-09-01 22:25:00,0.72278,0.72304,0.72164,0.72195,94800000.0
2006-09-01 22:30:00,0.72223,0.72278,0.72199,0.72226,116600000.0
2006-09-01 22:35:00,0.7222,0.72269,0.7221,0.72268,140800000.0
2006-09-01 22:40:00,0.72243,0.72265,0.72202,0.72202,142800000.0
2006-09-01 22:45:00,0.7222,0.72257,0.72173,0.72207,136000000.0
2006-09-01 22:50:00,0.72194,0.72281,0.72173,0.72255,110400000.0
2006-09-01 22:55:00,0.72244,0.72279,0.72216,0.72239,92600000.0
2006-09-03 23:35:00,0.72237,0.7226,0.72212,0.72228,37200000.0
2006-09-03 23:55:00,0.72205,0.72251,0.72205,0.72246,33600000.0
2006-09-04 00:00:00,0.7225,0.72262,0.72214,0.72237,38400000.0
2006-09-04 00:15:00,0.72267,0.72358,0.72216,0.72278,109800000.0
2006-09-04 00:20:00,0.72264,0.72306,0.72248,0.72277,116800000.0
2006-09-04 00:35:00,0.72264,0.72291,0.72244,0.72256,32000000.0
2006-09-04 00:50:00,0.72277,0.72277,0.72218,0.72264,65000000.0
2006-09-04 00:55:00,0.72223,0.72273,0.72214,0.72257,94400000.0
2006-09-04 01:00:00,0.72248,0.72272,0.72228,0.72249,53200000.0
2006-09-04 01:05:00,0.72273,0.72277,0.72227,0.7225,38400000.0
2006-09-04 01:15:00,0.72237,0.72284,0.72237,0.72255,35200000.0
2006-09-04 01:20:00,0.72251,0.723,0.72206,0.72262,114600000.0
2006-09-04 01:25:00,0.72273,0.72312,0.72255,0.72282,167800000.0
2006-09-04 01:30:00,0.72293,0.72332,0.72278,0.72287,72000000.0
2006-09-04 01:35:00,0.72283,0.72331,0.72278,0.72309,86400000.0
2006-09-04 01:40:00,0.72292,0.72329,0.72283,0.72302,27200000.0
2006-09-04 01:45:00,0.7229,0.72322,0.72272,0.72295,28800000.0
2006-09-04 01:50:00,0.72317,0.72318,0.72253,0.72274,72000000.0
2006-09-04 01:55:00,0.72281,0.72308,0.72252,0.72295,75200000.0
2006-09-04 02:00:00,0.72273,0.72304,0.72253,0.72253,67200000.0
2006-09-04 02:20:00,0.72299,0.72307,0.72245,0.72293,144400000.0
2006-09-04 02:25:00,0.72252,0.7229,0.7211,0.72273,92800000.0
2006-09-04 02:35:00,0.72248,0.72285,0.72227,0.72254,38400000.0
2006-09-04 02:40:00,0.72267,0.72311,0.71983,0.72303,81400000.0
2006-09-04 02:45:00,0.72275,0.72303,0.72199,0.72243,78400000.0
2006-09-04 02:50:00,0.72246,0.72293,0.72246,0.72264,24000000.0
2006-09-04 02:55:00,0.72261,0.7229,0.72232,0.72255,69800000.0
2006-09-04 03:00:00,0.72281,0.72292,0.72232,0.72265,92800000.0
2006-09-04 03:10:00,0.72241,0.72291,0.72241,0.72277,42600000.0
2006-09-04 03:20:00,0.72269,0.72289,0.72249,0.7226,38400000.0
2006-09-04 03:25:00,0.72259,0.72289,0.72225,0.72242,38400000.0
2006-09-04 03:30:00,0.7226,0.7235,0.72025,0.7235,124200000.0
2006-09-04 03:35:00,0.72293,0.72334,0.72266,0.72268,148200000.0
2006-09-04 03:40:00,0.72323,0.72323,0.72267,0.72311,72000000.0
2006-09-04 03:45:00,0.72269,0.72319,0.7219,0.72315,36800000.0
2006-09-04 03:50:00,0.7228,0.72324,0.72275,0.72299,67200000.0
2006-09-04 03:55:00,0.7231,0.72349,0.72258,0.72285,103800000.0
2006-09-04 04:00:00,0.72273,0.72321,0.72125,0.7231,51200000.0
2006-09-04 04:05:00,0.7229,0.72335,0.72236,0.72301,86400000.0
2006-09-04 04:10:00,0.72305,0.72357,0.72285,0.72304,141800000.0
2006-09-04 04:15:00,0.72328,0.72365,0.72304,0.72332,124200000.0
2006-09-04 04:20:00,0.72314,0.72356,0.72134,0.72316,43200000.0
2006-09-04 04:25:00,0.72304,0.72349,0.72302,0.72326,25600000.0
2006-09-04 04:40:00,0.72341,0.72358,0.72304,0.72352,67200000.0
2006-09-04 04:45:00,0.72351,0.72351,0.72296,0.7232,52600000.0
2006-09-04 04:50:00,0.7231,0.72361,0.72305,0.72328,123200000.0
2006-09-04 04:55:00,0.72318,0.72376,0.72308,0.72362,153600000.0
2006-09-04 05:00:00,0.72334,0.72364,0.72304,0.72331,89600000.0
2006-09-04 05:05:00,0.72371,0.72373,0.7232,0.72322,76200000.0
2006-09-04 05:10:00,0.72361,0.72361,0.72319,0.72319,14400000.0
2006-09-04 05:20:00,0.72337,0.72371,0.72316,0.72368,104000000.0
2006-09-04 05:25:00,0.72341,0.72364,0.72321,0.72358,33600000.0
2006-09-04 05:35:00,0.72333,0.72357,0.72311,0.72332,68800000.0
2006-09-04 05:40:00,0.7233,0.7233,0.71994,0.71994,28800000.0
2006-09-04 05:45:00,0.72342,0.7235,0.72297,0.72324,36800000.0
2006-09-04 05:55:00,0.7235,0.72358,0.72311,0.72321,29800000.0
2006-09-04 06:00:00,0.72306,0.72348,0.72287,0.7233,92800000.0
2006-09-04 06:05:00,0.72313,0.72336,0.7229,0.72292,42600000.0
2006-09-04 06:20:00,0.72313,0.72338,0.72279,0.72303,60800000.0
2006-09-04 06:25:00,0.72313,0.72338,0.72284,0.723,130600000.0
2006-09-04 06:35:00,0.72325,0.72338,0.72284,0.72308,130400000.0
2006-09-04 06:40:00,0.72331,0.72335,0.7229,0.7229,37200000.0
2006-09-04 06:50:00,0.7234,0.72344,0.72294,0.72334,67600000.0
2006-09-04 06:55:00,0.72336,0.72342,0.72295,0.72315,34000000.0
2006-09-04 07:05:00,0.72316,0.72344,0.72293,0.72314,84200000.0
2006-09-04 07:15:00,0.72343,0.72348,0.723,0.72321,38400000.0
2006-09-04 07:20:00,0.72311,0.72349,0.72301,0.72312,36800000.0
2006-09-04 07:25:00,0.72347,0.72347,0.72301,0.72301,9600000.0
2006-09-04 07:30:00,0.72323,0.72349,0.72286,0.72307,22800000.0
2006-09-04 07:40:00,0.72313,0.72358,0.72285,0.72328,68800000.0
2006-09-04 07:45:00,0.72306,0.72348,0.72254,0.72317,24000000.0
2006-09-04 07:50:00,0.7232,0.72351,0.72297,0.72323,52800000.0
2006-09-04 07:55:00,0.72324,0.72355,0.723,0.72326,33600000.0
2006-09-04 08:00:00,0.7232,0.72353,0.72298,0.72326,37800000.0
2006-09-04 08:05:00,0.72355,0.72363,0.72299,0.72336,125200000.0
2006-09-04 08:10:00,0.72318,0.72351,0.72289,0.72336,166400000.0
2006-09-04 08:15:00,0.7233,0.72345,0.72286,0.7232,72000000.0
2006-09-04 08:20:00,0.72322,0.72355,0.72128,0.72309,111200000.0
2006-09-04 08:25:00,0.72328,0.72363,0.72296,0.7231,179600000.0
2006-09-04 08:30:00,0.72354,0.72354,0.72283,0.72314,168800000.0
2006-09-04 08:35:00,0.7228,0.72358,0.7228,0.72329,158400000.0
2006-09-04 08:40:00,0.72359,0.72369,0.72309,0.7232,172600000.0
2006-09-04 08:45:00,0.72347,0.72376,0.72327,0.72348,105600000.0
2006-09-04 08:50:00,0.7232,0.72373,0.72181,0.72347,137600000.0
2006-09-04 08:55:00,0.72316,0.72363,0.72312,0.72337,82000000.0
2006-09-04 09:00:00,0.72316,0.72401,0.72314,0.72389,157200000.0
2006-09-04 09:05:00,0.72348,0.72399,0.72344,0.72394,57600000.0
2006-09-04 09:10:00,0.72374,0.72396,0.72343,0.72395,52800000.0
2006-09-04 09:15:00,0.72393,0.72397,0.72262,0.72397,137200000.0
2006-09-04 09:20:00,0.72369,0.72395,0.7232,0.72345,172600000.0
2006-09-04 09:25:00,0.72369,0.72383,0.72322,0.72326,110400000.0
2006-09-04 09:30:00,0.7235,0.72382,0.72328,0.72355,109800000.0
2006-09-04 09:35:00,0.72345,0.72374,0.72258,0.72339,136000000.0
2006-09-04 09:40:00,0.7232,0.72388,0.72175,0.72345,162000000.0
2006-09-04 09:45:00,0.72365,0.72391,0.72328,0.7235,86400000.0
2006-09-04 09:50:00,0.72344,0.72396,0.72324,0.72361,144800000.0
2006-09-04 09:55:00,0.7236,0.72396,0.72345,0.72372,38400000.0
2006-09-04 10:00:00,0.72367,0.72399,0.72307,0.7233,115600000.0
2006-09-04 10:05:00,0.72347,0.72395,0.72237,0.72306,123200000.0
2006-09-04 10:10:00,0.72397,0.72397,0.72334,0.72334,38400000.0
2006-09-04 10:15:00,0.72384,0.7239,0.72338,0.72368,33600000.0
2006-09-04 10:20:00,0.72365,0.72402,0.72155,0.72347,168000000.0
2006-09-04 10:25:00,0.72342,0.72409,0.72341,0.72367,113600000.0
2006-09-04 10:30:00,0.7238,0.72408,0.7236,0.724,34000000.0
2006-09-04 10:40:00,0.724,0.72415,0.72306,0.7237,105000000.0
2006-09-04 10:45:00,0.72401,0.72423,0.72354,0.72391,38400000.0
2006-09-04 10:50:00,0.7239,0.72425,0.72339,0.72425,201400000.0
2006-09-04 10:55:00,0.72383,0.72423,0.72371,0.72394,33600000.0
2006-09-04 11:00:00,0.72391,0.72427,0.72363,0.72387,62400000.0
2006-09-04 11:05:00,0.72383,0.72431,0.72196,0.72393,120400000.0
2006-09-04 11:10:00,0.72397,0.72421,0.72364,0.72364,72000000.0
2006-09-04 11:15:00,0.72375,0.72411,0.72345,0.72408,124800000.0
2006-09-04 11:20:00,0.72366,0.72419,0.72364,0.72415,158400000.0
2006-09-04 11:25:00,0.7242,0.72429,0.72356,0.72415,72000000.0
2006-09-04 11:35:00,0.72415,0.72415,0.72341,0.72374,114600000.0
2006-09-04 11:40:00,0.72371,0.72417,0.72311,0.72417,81600000.0
2006-09-04 11:50:00,0.72414,0.72428,0.72374,0.72382,38400000.0
2006-09-04 12:00:00,0.724,0.72429,0.7237,0.72396,100200000.0
2006-09-04 12:05:00,0.72392,0.72422,0.72361,0.72393,72000000.0
2006-09-04 12:10:00,0.72397,0.72433,0.72372,0.72424,167400000.0
2006-09-04 12:15:00,0.72429,0.72437,0.72372,0.72381,100800000.0
2006-09-04 12:20:00,0.72376,0.72426,0.72373,0.72418,52800000.0
2006-09-04 12:25:00,0.72391,0.72429,0.72189,0.72381,149200000.0
2006-09-04 12:30:00,0.72397,0.72428,0.72377,0.72404,81600000.0
2006-09-04 12:35:00,0.72404,0.72434,0.72375,0.72408,109200000.0
2006-09-04 12:40:00,0.7244,0.7246,0.72384,0.72433,163200000.0
2006-09-04 12:45:00,0.72426,0.72459,0.72401,0.72451,72000000.0
2006-09-04 12:50:00,0.72423,0.72447,0.72388,0.72446,72000000.0
2006-09-04 12:55:00,0.72449,0.72449,0.72372,0.72389,67200000.0
2006-09-04 13:00:00,0.72419,0.72449,0.72393,0.72418,37800000.0
2006-09-04 13:05:00,0.72432,0.72466,0.72403,0.72446,131200000.0
2006-09-04 13:10:00,0.72413,0.72438,0.72376,0.72427,161000000.0
2006-09-04 13:15:00,0.72394,0.72439,0.7238,0.72426,171200000.0
2006-09-04 13:20:00,0.72369,0.72423,0.72361,0.72385,72000000.0
2006-09-04 13:25:00,0.72413,0.72415,0.7236,0.72386,76800000.0
2006-09-04 13:30:00,0.72377,0.72409,0.72333,0.72401,72000000.0
2006-09-04 13:35:00,0.72406,0.72411,0.72352,0.72376,33600000.0
2006-09-04 13:40:00,0.72377,0.72408,0.72356,0.72403,52800000.0
2006-09-04 13:45:00,0.7234,0.7241,0.72306,0.72371,134400000.0
2006-09-04 13:50:00,0.72403,0.72414,0.722,0.72367,129400000.0
2006-09-04 13:55:00,0.7242,0.72422,0.72379,0.72396,33600000.0
2006-09-04 14:00:00,0.72415,0.72415,0.7234,0.72358,230800000.0
2006-09-04 14:05:00,0.72355,0.7239,0.72328,0.72388,76200000.0
2006-09-04 14:10:00,0.72387,0.72391,0.72342,0.72363,167400000.0
2006-09-04 14:15:00,0.72392,0.72402,0.72322,0.72374,263800000.0
2006-09-04 14:20:00,0.72376,0.72415,0.7234,0.72386,33000000.0
2006-09-04 14:40:00,0.72358,0.72405,0.72356,0.72401,85200000.0
2006-09-04 14:45:00,0.72403,0.72403,0.72323,0.72348,211000000.0
2006-09-04 14:50:00,0.72345,0.72368,0.72308,0.72328,258600000.0
2006-09-04 14:55:00,0.72317,0.72356,0.72307,0.72352,53200000.0
2006-09-04 15:00:00,0.72316,0.72364,0.72304,0.72336,119400000.0
2006-09-04 15:05:00,0.7236,0.72366,0.72306,0.72308,100800000.0
2006-09-04 15:10:00,0.72327,0.7236,0.7231,0.72334,177600000.0
2006-09-04 15:15:00,0.72361,0.72376,0.7218,0.7234,86800000.0
2006-09-04 15:25:00,0.72347,0.72375,0.72336,0.72372,38400000.0
2006-09-04 15:30:00,0.72266,0.72384,0.72029,0.7234,340200000.0
2006-09-04 15:35:00,0.72328,0.72358,0.72305,0.72356,110400000.0
2006-09-04 15:40:00,0.72357,0.72362,0.72309,0.72335,214800000.0
2006-09-04 15:45:00,0.72364,0.72387,0.72328,0.72336,288000000.0
2006-09-04 15:50:00,0.72376,0.72378,0.72325,0.72373,268200000.0
2006-09-04 15:55:00,0.72371,0.72378,0.72329,0.72347,91200000.0
2006-09-04 16:00:00,0.7235,0.72378,0.72328,0.72376,134800000.0
2006-09-04 16:05:00,0.72337,0.72377,0.72307,0.72377,417800000.0
2006-09-04 16:10:00,0.72353,0.72378,0.72322,0.72364,100800000.0
2006-09-04 16:15:00,0.72342,0.7238,0.72316,0.72367,211600000.0
2006-09-04 16:20:00,0.72337,0.72368,0.72311,0.72339,163000000.0
2006-09-04 16:25:00,0.72329,0.72374,0.72329,0.72371,57600000.0
2006-09-04 16:30:00,0.72342,0.72388,0.7233,0.72351,262800000.0
2006-09-04 16:35:00,0.72332,0.72377,0.72327,0.72353,235000000.0
2006-09-04 16:40:00,0.72355,0.72378,0.72319,0.72347,321800000.0
2006-09-04 16:50:00,0.72351,0.72402,0.72322,0.72366,531600000.0
2006-09-04 16:55:00,0.72375,0.72414,0.72357,0.7236,406200000.0
2006-09-04 17:00:00,0.7238,0.7241,0.72358,0.72363,255800000.0
2006-09-04 17:05:00,0.72402,0.72407,0.72363,0.72363,38400000.0
2006-09-04 17:10:00,0.72416,0.72429,0.72375,0.72384,192400000.0
2006-09-04 17:15:00,0.7239,0.72437,0.7239,0.72434,142800000.0
2006-09-04 17:20:00,0.72437,0.72441,0.72395,0.72395,72000000.0
2006-09-04 17:25:00,0.72402,0.72436,0.72375,0.72434,310800000.0
2006-09-04 17:30:00,0.72436,0.7245,0.72397,0.72427,228600000.0
2006-09-04 17:35:00,0.72426,0.72471,0.72407,0.72444,816000000.0
2006-09-04 17:40:00,0.72445,0.72475,0.72405,0.72415,301800000.0
2006-09-04 17:45:00,0.72419,0.7246,0.72391,0.72421,475000000.0
2006-09-04 17:50:00,0.72449,0.72461,0.72409,0.72433,185400000.0
2006-09-04 17:55:00,0.72415,0.72469,0.7241,0.72423,475000000.0
2006-09-04 18:00:00,0.72468,0.72469,0.72427,0.72428,134800000.0
2006-09-04 18:10:00,0.72448,0.72475,0.72417,0.72417,239800000.0
2006-09-04 18:15:00,0.72461,0.72463,0.72411,0.72438,192800000.0
2006-09-04 18:20:00,0.72436,0.7246,0.72409,0.72416,330000000.0
2006-09-04 18:25:00,0.72435,0.72461,0.72411,0.72428,220800000.0
2006-09-04 18:30:00,0.72401,0.72448,0.721,0.72381,96400000.0
2006-09-04 18:35:00,0.72426,0.72455,0.72404,0.72425,163600000.0
2006-09-04 18:40:00,0.72398,0.72447,0.72394,0.72439,33600000.0
2006-09-04 18:45:00,0.7238,0.7245,0.72361,0.72411,72400000.0
2006-09-04 19:00:00,0.72433,0.72436,0.7237,0.72411,72800000.0
2006-09-04 19:25:00,0.72436,0.72452,0.724,0.72428,38400000.0
2006-09-04 19:30:00,0.72452,0.72452,0.72401,0.72426,24000000.0
2006-09-04 19:50:00,0.72421,0.72448,0.72396,0.72425,67200000.0
2006-09-04 19:55:00,0.72404,0.72447,0.72391,0.7242,81000000.0
2006-09-04 20:00:00,0.72413,0.72447,0.7215,0.72447,72000000.0
2006-09-04 20:05:00,0.72444,0.72444,0.72382,0.72405,24000000.0
2006-09-04 20:10:00,0.7241,0.72439,0.72397,0.72439,16000000.0
2006-09-04 20:15:00,0.72436,0.72443,0.72391,0.72421,43200000.0
2006-09-04 20:20:00,0.72408,0.72436,0.72388,0.72409,33600000.0
2006-09-04 20:40:00,0.72405,0.72435,0.72378,0.72435,32400000.0
2006-09-04 20:50:00,0.72389,0.72441,0.72387,0.72387,36800000.0
2006-09-04 20:55:00,0.72413,0.72449,0.72395,0.72418,174200000.0
2006-09-04 21:00:00,0.72445,0.72471,0.72397,0.72466,150400000.0
2006-09-04 21:05:00,0.72425,0.72473,0.72404,0.7241,186600000.0
2006-09-04 21:10:00,0.72434,0.72451,0.72391,0.72391,38800000.0
2006-09-04 21:15:00,0.72391,0.72418,0.72323,0.72345,68800000.0
2006-09-04 21:20:00,0.72394,0.72396,0.72338,0.72352,51200000.0
2006-09-04 21:25:00,0.72365,0.724,0.72145,0.72377,139000000.0
2006-09-04 21:30:00,0.7236,0.72406,0.72356,0.72406,28800000.0
2006-09-04 21:35:00,0.72412,0.72432,0.72381,0.72405,74600000.0
2006-09-04 21:40:00,0.72391,0.72416,0.72372,0.72381,38400000.0
2006-09-04 21:55:00,0.72369,0.72403,0.72348,0.72398,33600000.0
2006-09-04 22:00:00,0.72356,0.72403,0.72341,0.72373,94400000.0
2006-09-04 22:05:00,0.72356,0.72423,0.7233,0.72378,129600000.0
2006-09-04 22:10:00,0.72394,0.72403,0.72335,0.72369,104000000.0
2006-09-04 22:15:00,0.72359,0.72443,0.72106,0.72415,123200000.0
2006-09-04 22:20:00,0.72409,0.72449,0.72372,0.72387,134800000.0
2006-09-04 22:25:00,0.72422,0.72451,0.72386,0.72407,67600000.0
2006-09-04 22:30:00,0.72398,0.72442,0.72392,0.72429,59600000.0
2006-09-04 22:35:00,0.72442,0.72446,0.72393,0.72414,129600000.0
2006-09-04 22:40:00,0.72388,0.72447,0.72383,0.72425,76800000.0
2006-09-04 22:45:00,0.72414,0.72438,0.72383,0.72431,100800000.0
2006-09-04 22:50:00,0.72377,0.72439,0.72356,0.72439,86400000.0
2006-09-04 22:55:00,0.7239,0.7245,0.7239,0.72403,115200000.0
2006-09-04 23:00:00,0.72427,0.72455,0.72401,0.72406,112400000.0
2006-09-04 23:05:00,0.72454,0.72454,0.72391,0.72397,38400000.0
2006-09-04 23:10:00,0.724,0.72446,0.72382,0.72409,33000000.0
2006-09-04 23:25:00,0.72401,0.72434,0.72387,0.72406,28200000.0
2006-09-04 23:30:00,0.72412,0.72452,0.72402,0.72413,57600000.0
2006-09-04 23:35:00,0.72415,0.72448,0.72389,0.72418,24400000.0
2006-09-04 23:45:00,0.72412,0.72449,0.72392,0.72402,110400000.0
2006-09-04 23:50:00,0.7241,0.72442,0.72375,0.72412,72000000.0
2006-09-04 23:55:00,0.72409,0.72441,0.7239,0.72394,33600000.0
2006-09-05 00:00:00,0.72403,0.72427,0.72376,0.72421,76800000.0
2006-09-05 00:05:00,0.72374,0.72425,0.72362,0.72403,124800000.0
2006-09-05 00:10:00,0.72366,0.7244,0.72348,0.72405,94400000.0
2006-09-05 00:15:00,0.7244,0.72448,0.72389,0.72412,38400000.0
2006-09-05 00:20:00,0.72414,0.72449,0.72396,0.72415,56000000.0
2006-09-05 00:25:00,0.7244,0.72442,0.72395,0.72395,38400000.0
2006-09-05 00:30:00,0.72437,0.72441,0.72386,0.72409,38400000.0
2006-09-05 00:35:00,0.72382,0.72443,0.72382,0.72413,40000000.0
2006-09-05 00:40:00,0.72405,0.72435,0.7238,0.72407,62400000.0
2006-09-05 00:45:00,0.72421,0.72424,0.72362,0.72394,33600000.0
2006-09-05 00:50:00,0.72406,0.72441,0.72388,0.72413,57600000.0
2006-09-05 00:55:00,0.7244,0.7244,0.72373,0.72398,33600000.0
2006-09-05 01:00:00,0.72425,0.72442,0.72385,0.72399,38400000.0
2006-09-05 01:10:00,0.72412,0.72448,0.72393,0.72443,38400000.0
2006-09-05 01:15:00,0.72421,0.72449,0.72403,0.72421,28800000.0
2006-09-05 01:20:00,0.72419,0.72454,0.72403,0.72428,66600000.0
2006-09-05 01:25:00,0.72412,0.72442,0.72372,0.72411,76800000.0
2006-09-05 01:30:00,0.72433,0.72443,0.7219,0.724,68800000.0
2006-09-05 01:35:00,0.72407,0.72448,0.72401,0.72417,59600000.0
2006-09-05 01:40:00,0.72387,0.72436,0.72381,0.72436,57600000.0
2006-09-05 01:45:00,0.72407,0.72437,0.72371,0.72401,56000000.0
2006-09-05 01:50:00,0.724,0.72429,0.7238,0.72403,38800000.0
2006-09-05 01:55:00,0.72428,0.72429,0.7237,0.7237,28800000.0
2006-09-05 02:00:00,0.72389,0.72438,0.72375,0.72404,94800000.0
2006-09-05 02:05:00,0.72396,0.72436,0.72391,0.72429,28800000.0
2006-09-05 02:10:00,0.72373,0.72429,0.72373,0.72429,105600000.0
2006-09-05 02:15:00,0.72371,0.72444,0.72371,0.72405,103400000.0
2006-09-05 02:20:00,0.72397,0.72435,0.72371,0.72433,76800000.0
2006-09-05 02:25:00,0.72411,0.72441,0.72225,0.72339,70400000.0
2006-09-05 02:30:00,0.72448,0.72452,0.72402,0.72423,24400000.0
2006-09-05 02:35:00,0.72429,0.72462,0.72406,0.72433,71800000.0
2006-09-05 02:40:00,0.72428,0.72494,0.72225,0.72435,94800000.0
2006-09-05 02:50:00,0.72426,0.72464,0.72407,0.72452,101200000.0
2006-09-05 02:55:00,0.72435,0.72462,0.72401,0.72428,105600000.0
2006-09-05 03:00:00,0.7245,0.7245,0.7239,0.72408,147000000.0
2006-09-05 03:05:00,0.7239,0.7243,0.72385,0.72422,38400000.0
2006-09-05 03:10:00,0.72423,0.72443,0.72366,0.72415,120400000.0
2006-09-05 03:15:00,0.72441,0.72446,0.72393,0.72393,33600000.0
2006-09-05 03:30:00,0.72419,0.72443,0.72395,0.72443,34000000.0
2006-09-05 03:40:00,0.72425,0.72463,0.72402,0.72433,67200000.0
2006-09-05 03:45:00,0.72428,0.7246,0.72407,0.72455,60200000.0
2006-09-05 03:50:00,0.72459,0.72464,0.724,0.7243,130000000.0
2006-09-05 04:15:00,0.72417,0.72463,0.72398,0.72425,139200000.0
2006-09-05 04:20:00,0.72459,0.72462,0.72272,0.72419,75600000.0
2006-09-05 04:25:00,0.72433,0.72458,0.72397,0.72423,38400000.0
2006-09-05 04:30:00,0.72402,0.7246,0.72398,0.72455,134200000.0
2006-09-05 04:35:00,0.72434,0.72461,0.72411,0.72435,72000000.0
2006-09-05 04:40:00,0.72434,0.72463,0.72413,0.72457,38400000.0
2006-09-05 04:45:00,0.72431,0.72462,0.72408,0.72433,52800000.0
2006-09-05 04:50:00,0.72417,0.72462,0.72415,0.72435,27200000.0
2006-09-05 04:55:00,0.72421,0.72464,0.72418,0.72438,38400000.0
2006-09-05 05:00:00,0.72438,0.72469,0.72408,0.72439,24000000.0
2006-09-05 05:05:00,0.72468,0.72468,0.72418,0.72445,38400000.0
2006-09-05 05:10:00,0.72455,0.72459,0.72412,0.72412,38400000.0
2006-09-05 05:15:00,0.72434,0.72476,0.72427,0.72453,33600000.0
2006-09-05 05:20:00,0.72442,0.72471,0.72414,0.72427,22400000.0
2006-09-05 05:35:00,0.72451,0.72475,0.72406,0.72415,99200000.0
2006-09-05 05:40:00,0.72425,0.72455,0.72402,0.72419,67200000.0
2006-09-05 05:45:00,0.72428,0.72462,0.72411,0.7246,35600000.0
2006-09-05 05:50:00,0.72461,0.72461,0.72413,0.72436,57600000.0
2006-09-05 05:55:00,0.72435,0.72468,0.72427,0.72448,20200000.0
2006-09-05 06:00:00,0.72441,0.72467,0.72422,0.7244,58000000.0
2006-09-05 06:05:00,0.72443,0.72469,0.72407,0.72459,118400000.0
2006-09-05 06:10:00,0.72457,0.72457,0.724,0.724,81600000.0
2006-09-05 06:15:00,0.7242,0.72453,0.72401,0.72408,32000000.0
2006-09-05 06:20:00,0.72436,0.72461,0.72395,0.72421,59600000.0
2006-09-05 06:25:00,0.72406,0.72458,0.72406,0.7243,22400000.0
2006-09-05 06:30:00,0.72373,0.72464,0.72373,0.72463,61800000.0
2006-09-05 06:35:00,0.72459,0.72472,0.72415,0.7244,62400000.0
2006-09-05 06:40:00,0.72453,0.72483,0.72438,0.72459,78400000.0
2006-09-05 06:45:00,0.72477,0.72479,0.724,0.72407,136400000.0
2006-09-05 06:50:00,0.72428,0.72455,0.72392,0.72419,106000000.0
2006-09-05 06:55:00,0.72406,0.72447,0.72385,0.72385,120000000.0
2006-09-05 07:00:00,0.7241,0.72445,0.724,0.72419,33600000.0
2006-09-05 07:05:00,0.72438,0.72479,0.72417,0.72464,139200000.0
2006-09-05 07:10:00,0.72447,0.72467,0.72421,0.72446,102400000.0
2006-09-05 07:15:00,0.72461,0.72461,0.72403,0.72406,38400000.0
2006-09-05 07:20:00,0.72433,0.72456,0.72405,0.72449,38400000.0
2006-09-05 07:25:00,0.72426,0.72456,0.72415,0.72435,28800000.0
2006-09-05 07:30:00,0.72412,0.72475,0.72412,0.72468,128000000.0
2006-09-05 07:35:00,0.72472,0.72472,0.72416,0.72429,121000000.0
2006-09-05 07:40:00,0.72399,0.7246,0.72399,0.72459,38400000.0
2006-09-05 07:45:00,0.72435,0.72461,0.72365,0.72422,48400000.0
2006-09-05 07:50:00,0.72438,0.72468,0.72416,0.72464,48000000.0
2006-09-05 07:55:00,0.72448,0.72482,0.72424,0.72457,115200000.0
2006-09-05 08:00:00,0.72435,0.72473,0.72408,0.72447,76800000.0
2006-09-05 08:05:00,0.7244,0.72477,0.72406,0.72469,91200000.0
2006-09-05 08:10:00,0.72428,0.72473,0.72425,0.72471,38400000.0
2006-09-05 08:20:00,0.72439,0.72475,0.72187,0.72475,38400000.0
2006-09-05 08:25:00,0.72427,0.72494,0.72398,0.72494,147600000.0
2006-09-05 08:30:00,0.72467,0.72494,0.7244,0.72447,86400000.0
2006-09-05 08:35:00,0.72459,0.72497,0.72436,0.72468,81600000.0
2006-09-05 08:40:00,0.7247,0.72494,0.72427,0.7243,152400000.0
2006-09-05 08:45:00,0.72447,0.72482,0.72435,0.72481,67200000.0
2006-09-05 08:50:00,0.72386,0.72504,0.72306,0.72481,60800000.0
2006-09-05 08:55:00,0.72493,0.72493,0.72439,0.72484,67200000.0
2006-09-05 09:00:00,0.7245,0.72506,0.72423,0.72476,125200000.0
2006-09-05 09:05:00,0.7249,0.72505,0.72444,0.72457,101800000.0
2006-09-05 09:10:00,0.72494,0.72507,0.72428,0.72507,100800000.0
2006-09-05 09:15:00,0.72508,0.72614,0.72283,0.72582,187600000.0
2006-09-05 09:20:00,0.72589,0.72618,0.72538,0.7259,173200000.0
2006-09-05 09:25:00,0.72549,0.72606,0.72535,0.72554,148800000.0
2006-09-05 09:30:00,0.72569,0.72615,0.72552,0.72586,163200000.0
2006-09-05 09:35:00,0.7258,0.72611,0.72508,0.72588,63400000.0
2006-09-05 09:45:00,0.7259,0.72618,0.7255,0.72598,197000000.0
2006-09-05 09:50:00,0.72547,0.72632,0.7253,0.72605,177000000.0
2006-09-05 09:55:00,0.72609,0.72636,0.72557,0.72577,163400000.0
2006-09-05 10:00:00,0.72618,0.72645,0.72565,0.72596,163600000.0
2006-09-05 10:05:00,0.72628,0.72641,0.72575,0.7262,175200000.0
2006-09-05 10:10:00,0.7262,0.72651,0.72583,0.72598,115200000.0
2006-09-05 10:15:00,0.72641,0.7265,0.72587,0.72623,157600000.0
2006-09-05 10:20:00,0.72614,0.72672,0.72591,0.72646,163200000.0
2006-09-05 10:25:00,0.72628,0.72699,0.72628,0.72693,196000000.0
2006-09-05 10:30:00,0.72675,0.72788,0.72624,0.72755,210600000.0
2006-09-05 10:35:00,0.728,0.72802,0.72713,0.72755,192400000.0
2006-09-05 10:40:00,0.72719,0.72757,0.72691,0.7273,124200000.0
2006-09-05 10:45:00,0.72749,0.72759,0.72666,0.72724,167400000.0
2006-09-05 10:50:00,0.72737,0.72754,0.72693,0.72754,110400000.0
2006-09-05 10:55:00,0.72705,0.72759,0.72684,0.72739,202000000.0
2006-09-05 11:00:00,0.72722,0.72733,0.72652,0.7267,187200000.0
2006-09-05 11:05:00,0.72667,0.72714,0.72502,0.72681,117200000.0
2006-09-05 11:10:00,0.72709,0.72709,0.72625,0.72676,205800000.0
2006-09-05 11:15:00,0.72635,0.72708,0.72632,0.72674,131200000.0
2006-09-05 11:20:00,0.72698,0.72723,0.72637,0.7268,196800000.0
2006-09-05 11:25:00,0.72677,0.72721,0.72645,0.72667,134400000.0
2006-09-05 11:30:00,0.72636,0.72699,0.72588,0.72659,192400000.0
2006-09-05 11:35:00,0.72665,0.7271,0.72645,0.72667,158200000.0
2006-09-05 11:40:00,0.72684,0.72715,0.72663,0.72672,38400000.0
2006-09-05 11:45:00,0.72669,0.72723,0.72644,0.72723,72000000.0
2006-09-05 11:50:00,0.7269,0.72727,0.72633,0.72668,125200000.0
2006-09-05 11:55:00,0.72669,0.72696,0.72628,0.72657,105600000.0
2006-09-05 12:00:00,0.72638,0.72693,0.72635,0.72688,72000000.0
2006-09-05 12:05:00,0.72652,0.72686,0.72607,0.72643,162600000.0
2006-09-05 12:10:00,0.72654,0.72678,0.72615,0.72623,221200000.0
2006-09-05 12:15:00,0.72662,0.7269,0.72616,0.72657,220800000.0
2006-09-05 12:20:00,0.72651,0.72674,0.72451,0.72645,134400000.0
2006-09-05 12:25:00,0.72625,0.72673,0.7259,0.72648,72000000.0
2006-09-05 12:30:00,0.72657,0.72679,0.72622,0.72672,77200000.0
2006-09-05 12:35:00,0.72644,0.72679,0.72599,0.72624,190400000.0
2006-09-05 12:40:00,0.72644,0.72658,0.72596,0.72629,181200000.0
2006-09-05 12:45:00,0.72645,0.72654,0.72589,0.72622,86400000.0
2006-09-05 12:50:00,0.72648,0.72651,0.72594,0.72627,124800000.0
2006-09-05 12:55:00,0.72658,0.72659,0.72608,0.72636,33600000.0
2006-09-05 13:00:00,0.72627,0.72669,0.72547,0.72646,149200000.0
2006-09-05 15:45:00,0.72811,0.72857,0.72809,0.72828,202000000.0
2006-09-05 15:50:00,0.72822,0.7285,0.72791,0.72844,244200000.0
2006-09-05 15:55:00,0.72796,0.72857,0.72779,0.72809,240400000.0
2006-09-05 16:00:00,0.72829,0.7286,0.72772,0.7281,462000000.0
2006-09-05 16:05:00,0.72826,0.72843,0.72777,0.72817,163200000.0
2006-09-05 16:10:00,0.72799,0.7284,0.72788,0.72788,171600000.0
2006-09-05 16:15:00,0.7283,0.72847,0.72784,0.7281,259600000.0
2006-09-05 16:20:00,0.72807,0.72878,0.72767,0.72847,422200000.0
2006-09-05 16:25:00,0.72812,0.72864,0.72807,0.72858,153600000.0
2006-09-05 16:30:00,0.72833,0.7287,0.72751,0.72762,742800000.0
2006-09-05 16:35:00,0.72737,0.72809,0.72709,0.72781,548000000.0
2006-09-05 16:40:00,0.72777,0.7282,0.72762,0.72819,408000000.0
2006-09-05 16:45:00,0.72799,0.72853,0.72781,0.72816,777000000.0
2006-09-05 16:50:00,0.72808,0.72834,0.72765,0.72776,593800000.0
2006-09-05 16:55:00,0.72799,0.72806,0.72749,0.72775,479200000.0
2006-09-05 17:00:00,0.72783,0.72818,0.7269,0.72775,717200000.0
2006-09-05 17:05:00,0.72753,0.72775,0.72696,0.72748,342200000.0
2006-09-05 17:10:00,0.72718,0.72748,0.72645,0.72692,543400000.0
2006-09-05 17:15:00,0.72671,0.72754,0.72671,0.72749,508600000.0
2006-09-05 17:20:00,0.72732,0.72756,0.72698,0.72742,163200000.0
2006-09-05 17:25:00,0.72699,0.72737,0.72688,0.72732,153600000.0
2006-09-05 17:30:00,0.72685,0.72732,0.72667,0.727,276800000.0
2006-09-05 17:35:00,0.72684,0.7274,0.7268,0.72734,587000000.0
2006-09-05 17:40:00,0.72701,0.72732,0.72669,0.72719,293200000.0
2006-09-05 17:45:00,0.72687,0.72722,0.72583,0.72662,431800000.0
2006-09-05 17:50:00,0.72695,0.72733,0.7267,0.72718,188800000.0
2006-09-05 17:55:00,0.727,0.72725,0.72655,0.72673,857800000.0
2006-09-05 18:00:00,0.72679,0.72711,0.72632,0.72678,588600000.0
2006-09-05 18:05:00,0.72685,0.72718,0.7266,0.72715,494400000.0
2006-09-05 18:10:00,0.72679,0.72755,0.7266,0.72709,273600000.0
2006-09-05 18:15:00,0.72744,0.72747,0.72688,0.72691,261200000.0
2006-09-05 18:20:00,0.72705,0.72732,0.72645,0.72732,418000000.0
2006-09-05 18:25:00,0.72702,0.7273,0.72661,0.72672,60200000.0
2006-09-05 18:30:00,0.72665,0.72717,0.7244,0.72708,244000000.0
2006-09-05 18:35:00,0.72684,0.72716,0.72543,0.72684,198800000.0
2006-09-05 18:40:00,0.72678,0.72726,0.72678,0.72721,33600000.0
2006-09-05 18:45:00,0.72673,0.72722,0.72588,0.72717,240400000.0
2006-09-05 18:50:00,0.7271,0.7271,0.72653,0.72653,28800000.0
2006-09-05 18:55:00,0.72706,0.72714,0.72649,0.72714,64000000.0
2006-09-05 19:00:00,0.72683,0.72715,0.72643,0.72675,162600000.0
2006-09-05 19:05:00,0.72699,0.7272,0.72659,0.72691,268800000.0
2006-09-05 19:10:00,0.72693,0.72727,0.72663,0.72726,106000000.0
2006-09-05 19:15:00,0.72692,0.72743,0.72688,0.72699,99200000.0
2006-09-05 19:25:00,0.7272,0.72749,0.72693,0.72744,57600000.0
2006-09-05 19:30:00,0.72743,0.72754,0.72684,0.72723,134400000.0
2006-09-05 19:35:00,0.72721,0.72737,0.72674,0.72712,100200000.0
2006-09-05 19:40:00,0.72729,0.7273,0.72653,0.72674,109800000.0
2006-09-05 19:45:00,0.72729,0.72744,0.7268,0.7271,166400000.0
2006-09-05 19:50:00,0.72743,0.72743,0.7268,0.727,139600000.0
2006-09-05 19:55:00,0.72678,0.72729,0.72646,0.72678,180800000.0
2006-09-05 20:00:00,0.72728,0.72747,0.72682,0.72716,107200000.0
2006-09-05 20:05:00,0.72709,0.7275,0.72694,0.72726,94400000.0
2006-09-05 20:10:00,0.72716,0.72744,0.72683,0.72722,72000000.0
2006-09-05 20:15:00,0.72709,0.72742,0.72683,0.72734,86400000.0
2006-09-05 20:20:00,0.7271,0.72749,0.72514,0.72708,112000000.0
2006-09-05 20:25:00,0.72717,0.72742,0.72686,0.72712,76800000.0
2006-09-05 20:35:00,0.72695,0.72748,0.72688,0.72727,81000000.0
2006-09-05 20:40:00,0.72709,0.72737,0.72684,0.72705,76800000.0
2006-09-05 20:45:00,0.72694,0.72721,0.72637,0.72637,148800000.0
2006-09-05 20:55:00,0.72708,0.72717,0.7266,0.72709,136000000.0
2006-09-05 21:00:00,0.72669,0.72717,0.72658,0.72663,135400000.0
2006-09-05 21:05:00,0.72688,0.72717,0.72669,0.72686,38400000.0
2006-09-05 21:10:00,0.7268,0.72737,0.7268,0.72737,33600000.0
2006-09-05 21:15:00,0.72677,0.72727,0.72672,0.72727,88400000.0
2006-09-05 21:20:00,0.72729,0.7273,0.72674,0.72697,102400000.0
2006-09-05 21:25:00,0.72675,0.72725,0.72666,0.72721,121600000.0
2006-09-05 21:30:00,0.72685,0.72715,0.72668,0.72686,14400000.0
2006-09-05 21:35:00,0.72691,0.72715,0.72666,0.72666,67200000.0
2006-09-05 21:40:00,0.72689,0.72715,0.72671,0.72681,32000000.0
2006-09-05 21:45:00,0.72684,0.72716,0.72655,0.72678,66600000.0
2006-09-05 21:50:00,0.72668,0.72722,0.72663,0.72709,67200000.0
2006-09-05 21:55:00,0.72684,0.72734,0.72443,0.72719,138000000.0
2006-09-05 22:00:00,0.72718,0.72742,0.72578,0.72704,66600000.0
2006-09-05 22:05:00,0.72731,0.72736,0.72686,0.72705,137000000.0
2006-09-05 22:10:00,0.7274,0.72744,0.72686,0.7271,57600000.0
2006-09-05 22:15:00,0.72727,0.72753,0.72694,0.72716,72000000.0
2006-09-05 22:20:00,0.72718,0.72755,0.72679,0.72705,96400000.0
2006-09-05 22:25:00,0.72702,0.72748,0.72702,0.72716,32000000.0
2006-09-05 22:30:00,0.72706,0.72742,0.72672,0.72731,94400000.0
2006-09-05 22:35:00,0.72679,0.72728,0.72576,0.72705,124800000.0
2006-09-05 22:40:00,0.72695,0.72733,0.72677,0.72703,148600000.0
2006-09-05 22:45:00,0.72725,0.72742,0.72667,0.72706,119400000.0
2006-09-05 22:50:00,0.72697,0.72736,0.72646,0.72699,105400000.0
2006-09-05 22:55:00,0.72694,0.72747,0.72668,0.72743,148800000.0
2006-09-05 23:05:00,0.72748,0.72748,0.72682,0.72707,124800000.0
2006-09-05 23:10:00,0.72698,0.72739,0.7267,0.72692,128000000.0
2006-09-05 23:15:00,0.72718,0.72742,0.72685,0.727,32400000.0
2006-09-05 23:20:00,0.7273,0.72732,0.72674,0.72693,60800000.0
2006-09-05 23:25:00,0.72732,0.72743,0.72689,0.72719,84800000.0
2006-09-05 23:30:00,0.72723,0.72732,0.72687,0.7273,55400000.0
2006-09-05 23:40:00,0.72725,0.72729,0.72686,0.72703,38400000.0
2006-09-05 23:45:00,0.72696,0.72722,0.72676,0.72718,23400000.0
2006-09-05 23:55:00,0.7267,0.72717,0.72663,0.72682,68800000.0
2006-09-06 00:00:00,0.72661,0.72727,0.72654,0.72699,153000000.0
2006-09-06 00:05:00,0.72726,0.72729,0.72686,0.72686,52800000.0
2006-09-06 00:10:00,0.72721,0.72721,0.72679,0.72679,9600000.0
2006-09-06 00:15:00,0.72675,0.72717,0.72675,0.72714,38400000.0
2006-09-06 00:20:00,0.72708,0.72717,0.72664,0.72689,60800000.0
2006-09-06 00:25:00,0.72668,0.72716,0.72659,0.72661,115200000.0
2006-09-06 00:30:00,0.72673,0.72711,0.72654,0.72708,70800000.0
2006-09-06 00:35:00,0.72684,0.72709,0.72657,0.72678,35200000.0
2006-09-06 00:40:00,0.72683,0.72713,0.7265,0.72674,38400000.0
2006-09-06 00:45:00,0.72685,0.72711,0.72667,0.72706,28800000.0
2006-09-06 00:55:00,0.72662,0.72711,0.72662,0.72711,33600000.0
2006-09-06 01:00:00,0.72657,0.72724,0.72657,0.7269,142200000.0
2006-09-06 01:05:00,0.7272,0.72725,0.72567,0.72723,91200000.0
2006-09-06 01:10:00,0.72671,0.72729,0.72671,0.72729,72400000.0
2006-09-06 01:20:00,0.72679,0.72734,0.72679,0.72703,62400000.0
2006-09-06 01:30:00,0.72705,0.72737,0.72682,0.72703,68800000.0
2006-09-06 01:35:00,0.72691,0.72744,0.72656,0.72685,105600000.0
2006-09-06 01:40:00,0.72745,0.72745,0.72689,0.72743,142400000.0
2006-09-06 01:45:00,0.72697,0.72744,0.72687,0.72712,128000000.0
2006-09-06 01:50:00,0.72683,0.72742,0.72678,0.72737,86400000.0
2006-09-06 01:55:00,0.72709,0.72734,0.7266,0.72698,129400000.0
2006-09-06 02:00:00,0.72724,0.72724,0.72661,0.72686,33600000.0
2006-09-06 02:05:00,0.72682,0.72722,0.72662,0.72706,97600000.0
2006-09-06 02:10:00,0.72708,0.72726,0.72665,0.7269,123200000.0
2006-09-06 02:15:00,0.72681,0.72716,0.72665,0.72693,33600000.0
2006-09-06 02:20:00,0.72707,0.72717,0.7267,0.72691,37800000.0
2006-09-06 02:25:00,0.72694,0.7272,0.72669,0.72677,38400000.0
2006-09-06 02:30:00,0.72718,0.72722,0.72661,0.72722,113600000.0
2006-09-06 02:35:00,0.72712,0.72725,0.72656,0.72698,108200000.0
2006-09-06 02:40:00,0.72719,0.7272,0.72397,0.72499,48400000.0
2006-09-06 02:45:00,0.72695,0.72724,0.72679,0.72692,73600000.0
2006-09-06 02:50:00,0.72673,0.72719,0.72667,0.72693,20800000.0
2006-09-06 02:55:00,0.7273,0.72731,0.72672,0.72714,120400000.0
2006-09-06 03:00:00,0.72678,0.72716,0.72672,0.72714,33600000.0
2006-09-06 03:05:00,0.72715,0.72717,0.72654,0.72679,72000000.0
2006-09-06 03:10:00,0.7266,0.72711,0.72647,0.72711,198400000.0
2006-09-06 03:15:00,0.72682,0.72715,0.72396,0.72684,118400000.0
2006-09-06 03:20:00,0.72692,0.7272,0.72676,0.72693,38400000.0
2006-09-06 03:25:00,0.72718,0.7273,0.72659,0.72685,67200000.0
2006-09-06 03:30:00,0.72699,0.72747,0.72482,0.72718,115600000.0
2006-09-06 03:35:00,0.72754,0.72767,0.72709,0.7274,107200000.0
2006-09-06 03:40:00,0.72712,0.72756,0.72712,0.72755,75200000.0
2006-09-06 03:45:00,0.72706,0.72746,0.72692,0.72719,69800000.0
2006-09-06 03:55:00,0.72737,0.72743,0.72682,0.72727,154800000.0
2006-09-06 04:00:00,0.72732,0.72737,0.7259,0.7269,88400000.0
2006-09-06 04:05:00,0.72682,0.72717,0.72675,0.72696,33000000.0
2006-09-06 04:10:00,0.72684,0.72727,0.72674,0.72699,54400000.0
2006-09-06 04:15:00,0.72708,0.72743,0.72677,0.72713,100800000.0
2006-09-06 04:20:00,0.7274,0.72744,0.72695,0.72744,58000000.0
2006-09-06 04:25:00,0.72701,0.72738,0.72684,0.72708,52800000.0
2006-09-06 04:30:00,0.72731,0.72736,0.72679,0.72712,72000000.0
2006-09-06 04:35:00,0.7271,0.72742,0.72673,0.72742,120000000.0
2006-09-06 04:40:00,0.72704,0.72739,0.72683,0.72739,33600000.0
2006-09-06 04:45:00,0.72738,0.72744,0.72686,0.72715,52800000.0
2006-09-06 04:50:00,0.72709,0.72742,0.72684,0.72737,53200000.0
2006-09-06 04:55:00,0.72718,0.72742,0.72693,0.72716,43200000.0
2006-09-06 05:05:00,0.727,0.72754,0.72675,0.72699,149200000.0
2006-09-06 05:15:00,0.72741,0.72756,0.72705,0.72711,33600000.0
2006-09-06 05:20:00,0.72704,0.72756,0.72704,0.72713,52800000.0
2006-09-06 05:25:00,0.72718,0.72751,0.72679,0.72751,38400000.0
2006-09-06 05:40:00,0.72698,0.72755,0.72689,0.7275,33600000.0
2006-09-06 05:55:00,0.72698,0.72747,0.72695,0.72742,38400000.0
2006-09-06 06:00:00,0.72688,0.72745,0.72688,0.72736,33600000.0
2006-09-06 06:05:00,0.72705,0.72747,0.72682,0.72711,144000000.0
2006-09-06 06:10:00,0.72739,0.72743,0.72698,0.72734,81600000.0
2006-09-06 06:15:00,0.72737,0.72744,0.72696,0.72715,121600000.0
2006-09-06 06:20:00,0.72717,0.72742,0.7269,0.72695,31400000.0
2006-09-06 06:25:00,0.7269,0.72737,0.72689,0.72734,38400000.0
2006-09-06 06:30:00,0.72712,0.72736,0.72652,0.72708,104000000.0
2006-09-06 06:35:00,0.72712,0.72737,0.72676,0.72704,134400000.0
2006-09-06 06:40:00,0.72721,0.72744,0.72695,0.72715,38400000.0
2006-09-06 06:45:00,0.72695,0.72746,0.72695,0.72746,24000000.0
2006-09-06 06:55:00,0.72721,0.72754,0.72694,0.72703,167800000.0
2006-09-06 07:00:00,0.72747,0.7275,0.72698,0.72747,75200000.0
2006-09-06 07:05:00,0.72711,0.72747,0.72704,0.72722,33000000.0
2006-09-06 07:10:00,0.72721,0.72743,0.72688,0.72713,65600000.0
2006-09-06 07:25:00,0.72742,0.72752,0.72699,0.72724,72000000.0
2006-09-06 07:30:00,0.72721,0.72748,0.72697,0.72715,33600000.0
2006-09-06 07:35:00,0.72718,0.72742,0.72678,0.72715,151400000.0
2006-09-06 07:40:00,0.72692,0.7275,0.72667,0.7272,139200000.0
2006-09-06 07:45:00,0.72743,0.72743,0.72649,0.72699,181200000.0
2006-09-06 07:50:00,0.72717,0.72742,0.72678,0.72678,91200000.0
2006-09-06 07:55:00,0.72715,0.72742,0.72686,0.7274,76200000.0
2006-09-06 08:00:00,0.72696,0.72738,0.72678,0.72686,139000000.0
2006-09-06 08:05:00,0.72701,0.72731,0.72651,0.72652,105600000.0
2006-09-06 08:10:00,0.72658,0.72693,0.72636,0.72689,79400000.0
2006-09-06 08:15:00,0.7267,0.72724,0.7265,0.72681,141400000.0
2006-09-06 08:20:00,0.72704,0.72736,0.72486,0.72642,172600000.0
2006-09-06 08:25:00,0.72698,0.72736,0.72684,0.72709,73000000.0
2006-09-06 08:30:00,0.72736,0.72738,0.72672,0.72729,91200000.0
2006-09-06 08:35:00,0.72701,0.72739,0.72677,0.72711,81600000.0
2006-09-06 08:40:00,0.72696,0.72737,0.72668,0.72705,86400000.0
2006-09-06 08:45:00,0.7272,0.72749,0.72703,0.72725,70400000.0
2006-09-06 08:50:00,0.72701,0.7275,0.72523,0.72712,98000000.0
2006-09-06 08:55:00,0.72743,0.72749,0.7249,0.72738,100800000.0
2006-09-06 09:00:00,0.72693,0.72745,0.72682,0.72731,192400000.0
2006-09-06 09:05:00,0.72727,0.72734,0.72662,0.72721,132800000.0
2006-09-06 09:10:00,0.72674,0.72716,0.72651,0.72682,153000000.0
2006-09-06 09:15:00,0.72654,0.72704,0.72635,0.72653,132800000.0
2006-09-06 09:20:00,0.72653,0.72691,0.72622,0.72657,100800000.0
2006-09-06 09:25:00,0.72638,0.72703,0.72638,0.72669,143400000.0
2006-09-06 09:30:00,0.72668,0.72716,0.72663,0.72715,91200000.0
2006-09-06 09:35:00,0.72715,0.72722,0.72618,0.72698,68600000.0
2006-09-06 09:40:00,0.72694,0.72724,0.72671,0.72698,113600000.0
2006-09-06 09:45:00,0.72727,0.72731,0.72665,0.72725,196200000.0
2006-09-06 09:50:00,0.72722,0.72737,0.72667,0.72685,105600000.0
2006-09-06 09:55:00,0.72691,0.72727,0.7266,0.72696,72000000.0
2006-09-06 10:00:00,0.72674,0.72718,0.72631,0.72656,130400000.0
2006-09-06 10:10:00,0.72682,0.72706,0.7265,0.7265,76800000.0
2006-09-06 10:15:00,0.72659,0.72699,0.72627,0.72662,191800000.0
2006-09-06 10:20:00,0.72654,0.72692,0.72438,0.72641,162600000.0
2006-09-06 10:25:00,0.7264,0.72685,0.7264,0.72679,33600000.0
2006-09-06 10:30:00,0.72652,0.72701,0.726,0.72667,211600000.0
2006-09-06 10:35:00,0.727,0.72701,0.72629,0.72695,158400000.0
2006-09-06 10:40:00,0.72666,0.72709,0.72613,0.72709,156800000.0
2006-09-06 10:45:00,0.72659,0.72719,0.72637,0.72693,135600000.0
2006-09-06 10:50:00,0.72692,0.72725,0.72625,0.72694,200400000.0
2006-09-06 10:55:00,0.72659,0.72694,0.72631,0.72659,81600000.0
2006-09-06 11:00:00,0.7263,0.727,0.7263,0.72675,86400000.0
2006-09-06 11:05:00,0.72679,0.72702,0.7266,0.72674,38400000.0
2006-09-06 11:10:00,0.72666,0.72704,0.72619,0.72619,171000000.0
2006-09-06 11:15:00,0.72694,0.72695,0.72624,0.72657,67600000.0
2006-09-06 11:20:00,0.72665,0.72703,0.7264,0.7267,106400000.0
2006-09-06 11:25:00,0.72663,0.72702,0.72641,0.72668,67200000.0
2006-09-06 11:30:00,0.72706,0.72714,0.72633,0.72682,122600000.0
2006-09-06 11:35:00,0.727,0.72702,0.72637,0.7266,38800000.0
2006-09-06 11:40:00,0.72648,0.72709,0.72619,0.72696,82000000.0
2006-09-06 11:45:00,0.72661,0.72722,0.72616,0.72671,124200000.0
2006-09-06 11:50:00,0.72714,0.7273,0.72487,0.72703,172800000.0
2006-09-06 11:55:00,0.72726,0.72731,0.72667,0.7267,105600000.0
2006-09-06 12:00:00,0.72695,0.72717,0.72652,0.72679,100800000.0
2006-09-06 12:05:00,0.72708,0.7273,0.72662,0.72728,144400000.0
2006-09-06 12:10:00,0.72687,0.72725,0.72666,0.72672,105600000.0
2006-09-06 12:15:00,0.72709,0.72727,0.72669,0.72698,134400000.0
2006-09-06 12:20:00,0.72715,0.72723,0.72526,0.72658,81600000.0
2006-09-06 12:25:00,0.72715,0.72724,0.72533,0.72686,143400000.0
2006-09-06 12:30:00,0.72699,0.72742,0.72672,0.72737,149200000.0
2006-09-06 12:35:00,0.72706,0.72753,0.72677,0.72745,151800000.0
2006-09-06 12:40:00,0.72743,0.72751,0.72696,0.72706,43200000.0
2006-09-06 12:45:00,0.72743,0.72758,0.72691,0.72734,142400000.0
2006-09-06 12:50:00,0.72751,0.72754,0.72662,0.72714,52200000.0
2006-09-06 12:55:00,0.72726,0.72757,0.72685,0.72757,124800000.0
2006-09-06 13:00:00,0.72727,0.72762,0.72675,0.72734,109800000.0
2006-09-06 13:05:00,0.72755,0.7277,0.72708,0.72731,129600000.0
2006-09-06 13:10:00,0.72743,0.72796,0.72707,0.72796,164800000.0
2006-09-06 13:15:00,0.728,0.72809,0.7275,0.72775,134800000.0
2006-09-06 13:20:00,0.72777,0.72814,0.72745,0.72813,186600000.0
2006-09-06 13:25:00,0.72807,0.72849,0.72763,0.72825,140000000.0
2006-09-06 13:30:00,0.72832,0.72873,0.72789,0.72866,168000000.0
2006-09-06 13:35:00,0.72852,0.72875,0.72815,0.72844,86400000.0
2006-09-06 13:40:00,0.72854,0.72879,0.72805,0.72805,163200000.0
2006-09-06 13:45:00,0.72822,0.7285,0.72794,0.72818,240400000.0
2006-09-06 13:50:00,0.7284,0.72842,0.72551,0.72733,71400000.0
2006-09-06 13:55:00,0.72779,0.72822,0.72769,0.72798,86400000.0
2006-09-06 14:00:00,0.72816,0.72819,0.72764,0.72768,265600000.0
2006-09-06 14:05:00,0.72777,0.72799,0.72735,0.72761,244800000.0
2006-09-06 14:10:00,0.72759,0.72785,0.72714,0.72723,287600000.0
2006-09-06 14:15:00,0.72721,0.72765,0.72675,0.72703,171000000.0
2006-09-06 14:20:00,0.72709,0.72752,0.72675,0.72714,288400000.0
2006-09-06 14:25:00,0.72706,0.72743,0.72673,0.72686,483200000.0
2006-09-06 14:30:00,0.72719,0.72782,0.72705,0.72752,266800000.0
2006-09-06 14:35:00,0.72727,0.72753,0.72669,0.72693,220600000.0
2006-09-06 14:40:00,0.72704,0.72729,0.72663,0.72663,484800000.0
2006-09-06 14:45:00,0.72686,0.72717,0.72641,0.72648,294800000.0
2006-09-06 14:50:00,0.72648,0.7272,0.72646,0.7272,291600000.0
2006-09-06 14:55:00,0.72706,0.72767,0.72683,0.72737,263400000.0
2006-09-06 15:00:00,0.72736,0.72794,0.72682,0.72743,324000000.0
2006-09-06 15:05:00,0.72688,0.72726,0.72541,0.72592,237200000.0
2006-09-06 15:10:00,0.72591,0.72599,0.72483,0.72517,406200000.0
2006-09-06 15:15:00,0.72534,0.72534,0.72249,0.72485,228800000.0
2006-09-06 15:20:00,0.72467,0.7253,0.72458,0.72492,326200000.0
2006-09-06 15:25:00,0.72521,0.72531,0.7232,0.7252,411000000.0
2006-09-06 15:30:00,0.72423,0.72565,0.72192,0.72423,402600000.0
2006-09-06 15:35:00,0.72443,0.72514,0.72417,0.72514,430400000.0
2006-09-06 15:40:00,0.72484,0.72508,0.72438,0.725,289000000.0
2006-09-06 15:45:00,0.72495,0.72515,0.72459,0.72506,359200000.0
2006-09-06 15:50:00,0.72517,0.72518,0.72422,0.72441,354000000.0
2006-09-06 15:55:00,0.72438,0.72464,0.724,0.72456,272000000.0
2006-09-06 16:00:00,0.72436,0.72487,0.72352,0.72388,495200000.0
2006-09-06 16:05:00,0.72341,0.72403,0.72341,0.72379,563400000.0
2006-09-06 16:10:00,0.72373,0.72401,0.72326,0.72368,388200000.0
2006-09-06 16:15:00,0.72336,0.72376,0.72302,0.7235,398600000.0
2006-09-06 16:20:00,0.72334,0.72365,0.723,0.72317,387600000.0
2006-09-06 16:25:00,0.72335,0.72369,0.72315,0.72324,209000000.0
2006-09-06 16:30:00,0.72369,0.72387,0.72311,0.72376,743400000.0
2006-09-06 16:35:00,0.72375,0.72375,0.72306,0.72324,546200000.0
2006-09-06 16:40:00,0.72316,0.72344,0.72288,0.7234,269200000.0
2006-09-06 16:45:00,0.72318,0.72361,0.72301,0.72313,549000000.0
2006-09-06 16:50:00,0.72328,0.72376,0.72294,0.72342,592000000.0
2006-09-06 16:55:00,0.72348,0.72375,0.72304,0.72335,406800000.0
2006-09-06 17:00:00,0.72304,0.72356,0.72287,0.72321,714400000.0
2006-09-06 17:05:00,0.72323,0.72354,0.72288,0.7233,319400000.0
2006-09-06 17:10:00,0.72302,0.72327,0.72268,0.72271,541400000.0
2006-09-06 17:15:00,0.72297,0.72311,0.72241,0.72267,402800000.0
2006-09-06 17:20:00,0.7231,0.72325,0.72263,0.72293,288200000.0
2006-09-06 17:25:00,0.72284,0.72324,0.72257,0.72257,412200000.0
2006-09-06 17:30:00,0.72296,0.72296,0.72217,0.72246,467600000.0
2006-09-06 17:35:00,0.72284,0.72291,0.72234,0.72242,478200000.0
2006-09-06 17:40:00,0.72285,0.72305,0.72236,0.72305,369200000.0
2006-09-06 17:45:00,0.72275,0.72298,0.72252,0.72268,177600000.0
2006-09-06 17:50:00,0.72274,0.72306,0.72255,0.72258,418000000.0
2006-09-06 17:55:00,0.72305,0.72326,0.72256,0.72297,748200000.0
2006-09-06 18:00:00,0.72324,0.72329,0.72272,0.72326,378400000.0
2006-09-06 18:05:00,0.72292,0.72338,0.72288,0.72313,827600000.0
2006-09-06 18:10:00,0.72306,0.72345,0.72284,0.7232,267000000.0
2006-09-06 18:15:00,0.72348,0.72356,0.72298,0.72324,321600000.0
2006-09-06 18:20:00,0.72349,0.7236,0.72284,0.7236,470600000.0
2006-09-06 18:25:00,0.7234,0.72385,0.72262,0.72359,329000000.0
2006-09-06 18:30:00,0.7236,0.72428,0.72139,0.72341,163200000.0
2006-09-06 18:35:00,0.72364,0.72381,0.72223,0.72381,243200000.0
2006-09-06 18:40:00,0.72328,0.72388,0.72328,0.72385,86400000.0
2006-09-06 18:45:00,0.72307,0.72403,0.72278,0.72397,305400000.0
2006-09-06 18:50:00,0.72379,0.72404,0.72344,0.72352,65600000.0
2006-09-06 18:55:00,0.72363,0.72394,0.7233,0.72331,135200000.0
2006-09-06 19:00:00,0.72337,0.72399,0.72328,0.72399,163600000.0
2006-09-06 19:05:00,0.72371,0.72397,0.72337,0.72361,509000000.0
2006-09-06 19:10:00,0.72348,0.72376,0.7233,0.72376,48000000.0
2006-09-06 19:15:00,0.72376,0.72389,0.72328,0.72388,174400000.0
2006-09-06 19:20:00,0.72389,0.724,0.72336,0.72391,124800000.0
2006-09-06 19:25:00,0.72393,0.72394,0.72337,0.72361,72000000.0
2006-09-06 19:30:00,0.72345,0.72376,0.72287,0.72313,157800000.0
2006-09-06 19:35:00,0.72288,0.72344,0.72287,0.72301,115600000.0
2006-09-06 19:40:00,0.72299,0.72344,0.72276,0.72296,157800000.0
2006-09-06 19:45:00,0.72315,0.72354,0.72289,0.7232,121600000.0
2006-09-06 19:50:00,0.72351,0.72352,0.72299,0.72324,100800000.0
2006-09-06 19:55:00,0.72352,0.72356,0.723,0.72327,115200000.0
2006-09-06 20:00:00,0.72324,0.72358,0.72181,0.72306,178400000.0
2006-09-06 20:05:00,0.72277,0.72328,0.72266,0.72301,154000000.0
2006-09-06 20:10:00,0.72299,0.72329,0.72265,0.72291,142400000.0
2006-09-06 20:15:00,0.72293,0.72345,0.72279,0.72338,163600000.0
2006-09-06 20:20:00,0.72302,0.72357,0.72287,0.72302,93800000.0
2006-09-06 20:25:00,0.72282,0.72341,0.72281,0.72341,140000000.0
2006-09-06 20:30:00,0.72328,0.72342,0.72278,0.72315,118800000.0
2006-09-06 20:35:00,0.72342,0.72342,0.72276,0.72279,151800000.0
2006-09-06 20:40:00,0.72311,0.72341,0.72282,0.72282,76200000.0
2006-09-06 20:45:00,0.72328,0.72342,0.72286,0.72294,110400000.0
2006-09-06 20:50:00,0.72276,0.72351,0.72111,0.72341,95400000.0
2006-09-06 20:55:00,0.72323,0.72356,0.72294,0.72295,180200000.0
2006-09-06 21:00:00,0.72305,0.72364,0.72286,0.72321,118400000.0
2006-09-06 21:05:00,0.72338,0.72369,0.7232,0.72321,120000000.0
2006-09-06 21:10:00,0.72352,0.72376,0.72299,0.72299,121600000.0
2006-09-06 21:15:00,0.72326,0.72369,0.72315,0.72342,129600000.0
2006-09-06 21:20:00,0.72306,0.72365,0.72291,0.72299,110600000.0
2006-09-06 21:25:00,0.72303,0.72355,0.7218,0.72314,128000000.0
2006-09-06 21:30:00,0.72334,0.7235,0.72287,0.72311,158000000.0
2006-09-06 21:35:00,0.72344,0.72356,0.72293,0.72356,118400000.0
2006-09-06 21:40:00,0.72304,0.72354,0.72097,0.72342,70400000.0
2006-09-06 21:45:00,0.7229,0.72368,0.72288,0.7236,144000000.0
2006-09-06 21:50:00,0.72349,0.72374,0.72314,0.72338,169600000.0
2006-09-06 21:55:00,0.72323,0.7237,0.72057,0.72361,110400000.0
2006-09-06 22:00:00,0.7234,0.7237,0.72302,0.72328,78400000.0
2006-09-06 22:05:00,0.72371,0.72381,0.72331,0.72339,105600000.0
2006-09-06 22:10:00,0.7234,0.72376,0.72319,0.72332,96000000.0
2006-09-06 22:15:00,0.72367,0.72376,0.72067,0.72315,142400000.0
2006-09-06 22:20:00,0.72319,0.72348,0.72281,0.72317,60800000.0
2006-09-06 22:25:00,0.72308,0.72348,0.72284,0.72284,115200000.0
2006-09-06 22:30:00,0.72302,0.72367,0.72271,0.72356,137600000.0
2006-09-06 22:35:00,0.72359,0.72359,0.72303,0.7235,148800000.0
2006-09-06 22:40:00,0.72321,0.72371,0.72292,0.72317,177600000.0
2006-09-06 22:45:00,0.72355,0.72378,0.72301,0.72342,142800000.0
2006-09-06 22:50:00,0.72361,0.72362,0.72291,0.72317,113600000.0
2006-09-06 22:55:00,0.72344,0.72349,0.72283,0.72303,132800000.0
2006-09-06 23:00:00,0.72302,0.72347,0.72295,0.7232,105600000.0
2006-09-06 23:05:00,0.72308,0.7235,0.72259,0.72293,203200000.0
2006-09-06 23:10:00,0.72327,0.72346,0.72266,0.72339,121600000.0
2006-09-06 23:15:00,0.72321,0.72386,0.72295,0.72319,100600000.0
2006-09-06 23:20:00,0.72286,0.72335,0.72258,0.72296,174800000.0
2006-09-06 23:25:00,0.72313,0.72346,0.72281,0.7232,175200000.0
2006-09-06 23:30:00,0.7232,0.72344,0.72274,0.72301,66600000.0
2006-09-06 23:35:00,0.72341,0.72367,0.72168,0.72315,117800000.0
2006-09-06 23:40:00,0.72314,0.72357,0.72307,0.72325,78400000.0
2006-09-06 23:45:00,0.723,0.72344,0.72296,0.72337,48000000.0
2006-09-06 23:50:00,0.72305,0.72337,0.72262,0.72307,71400000.0
2006-09-06 23:55:00,0.72296,0.72343,0.72295,0.72297,99200000.0
2006-09-07 00:00:00,0.72336,0.72336,0.72285,0.72292,76800000.0
2006-09-07 00:05:00,0.72317,0.72355,0.72292,0.72308,124800000.0
2006-09-07 00:10:00,0.7231,0.72352,0.72289,0.72299,106000000.0
2006-09-07 00:15:00,0.72298,0.72346,0.72292,0.72335,120000000.0
2006-09-07 00:20:00,0.72327,0.72337,0.72198,0.7231,105600000.0
2006-09-07 00:25:00,0.72334,0.72338,0.72273,0.72298,110400000.0
2006-09-07 00:30:00,0.72323,0.72332,0.72266,0.72299,72000000.0
2006-09-07 00:35:00,0.72293,0.72346,0.72288,0.72318,73600000.0
2006-09-07 00:40:00,0.72295,0.72355,0.72284,0.72284,110400000.0
2006-09-07 00:45:00,0.7232,0.72356,0.72297,0.72331,63200000.0
2006-09-07 00:50:00,0.72304,0.72359,0.72304,0.72356,109200000.0
2006-09-07 00:55:00,0.723,0.72356,0.72293,0.72349,140800000.0
2006-09-07 01:00:00,0.72355,0.72358,0.72301,0.72353,103400000.0
2006-09-07 01:05:00,0.72316,0.72354,0.72188,0.7233,90600000.0
2006-09-07 01:10:00,0.72313,0.72371,0.723,0.72345,105600000.0
2006-09-07 01:15:00,0.72349,0.72377,0.72326,0.72347,132200000.0
2006-09-07 01:20:00,0.72371,0.72375,0.7232,0.72375,66600000.0
2006-09-07 01:25:00,0.72376,0.72378,0.72312,0.72327,124600000.0
2006-09-07 01:30:00,0.72374,0.72378,0.72317,0.72347,96400000.0
2006-09-07 01:35:00,0.72346,0.72376,0.72304,0.72335,48000000.0
2006-09-07 01:40:00,0.72337,0.72362,0.72313,0.72362,33600000.0
2006-09-07 01:50:00,0.72339,0.72375,0.72314,0.72334,108800000.0
2006-09-07 01:55:00,0.72343,0.72371,0.72326,0.7236,30400000.0
2006-09-07 02:00:00,0.72332,0.72363,0.72295,0.72339,82000000.0
2006-09-07 02:05:00,0.72343,0.72355,0.72294,0.72308,72000000.0
2006-09-07 02:10:00,0.72333,0.7237,0.7232,0.72338,28800000.0
2006-09-07 02:15:00,0.72331,0.72371,0.72307,0.72362,126400000.0
2006-09-07 02:20:00,0.72309,0.72369,0.72309,0.72369,72000000.0
2006-09-07 02:25:00,0.72293,0.72365,0.72216,0.72345,48000000.0
2006-09-07 02:30:00,0.72334,0.72339,0.7229,0.7231,24000000.0
2006-09-07 02:35:00,0.72314,0.72342,0.72281,0.72336,67200000.0
2006-09-07 02:40:00,0.72337,0.7237,0.7204,0.7231,97600000.0
2006-09-07 02:45:00,0.72308,0.72337,0.72275,0.72293,105600000.0
2006-09-07 02:50:00,0.72304,0.72345,0.72284,0.72296,110800000.0
2006-09-07 02:55:00,0.72346,0.72383,0.72302,0.72358,158400000.0
2006-09-07 03:00:00,0.72329,0.72357,0.723,0.72355,115200000.0
2006-09-07 03:05:00,0.72355,0.72357,0.72304,0.72346,110400000.0
2006-09-07 03:10:00,0.72317,0.72358,0.723,0.72311,107600000.0
2006-09-07 03:15:00,0.72358,0.72373,0.72127,0.72365,133200000.0
2006-09-07 03:20:00,0.72366,0.7237,0.72322,0.72341,62400000.0
2006-09-07 03:25:00,0.72315,0.72366,0.72292,0.72299,174400000.0
2006-09-07 03:30:00,0.72317,0.72364,0.72275,0.72364,70800000.0
2006-09-07 03:35:00,0.7233,0.72362,0.72322,0.72324,27200000.0
2006-09-07 03:40:00,0.72364,0.72364,0.72319,0.72357,67200000.0
2006-09-07 03:45:00,0.7237,0.72375,0.72313,0.72358,128000000.0
2006-09-07 03:50:00,0.72331,0.72356,0.72213,0.72342,115200000.0
2006-09-07 03:55:00,0.72309,0.72349,0.72277,0.72301,153600000.0
2006-09-07 04:00:00,0.72317,0.72341,0.72277,0.7232,76800000.0
2006-09-07 04:05:00,0.72319,0.7233,0.72231,0.7226,91600000.0
2006-09-07 04:10:00,0.72298,0.72323,0.72261,0.72267,33600000.0
2006-09-07 04:15:00,0.72316,0.72326,0.7227,0.72272,129600000.0
2006-09-07 04:20:00,0.72268,0.72325,0.72125,0.72288,114400000.0
2006-09-07 04:25:00,0.72266,0.72318,0.7226,0.72309,71800000.0
2006-09-07 04:30:00,0.72308,0.72318,0.72262,0.72291,62800000.0
2006-09-07 04:35:00,0.72271,0.72318,0.72271,0.72289,36800000.0
2006-09-07 04:40:00,0.7226,0.72319,0.7226,0.72266,105600000.0
2006-09-07 04:45:00,0.72301,0.72312,0.72248,0.72282,153600000.0
2006-09-07 04:50:00,0.72311,0.72317,0.7226,0.72284,76800000.0
2006-09-07 04:55:00,0.72293,0.72318,0.72265,0.72275,82000000.0
2006-09-07 05:00:00,0.72295,0.72322,0.72264,0.72287,72000000.0
2006-09-07 05:05:00,0.7232,0.72321,0.72243,0.72315,114000000.0
2006-09-07 05:15:00,0.72307,0.72316,0.72259,0.72259,33600000.0
2006-09-07 05:25:00,0.72275,0.7232,0.72248,0.72294,72400000.0
2006-09-07 05:30:00,0.72275,0.72326,0.72244,0.72284,105600000.0
2006-09-07 05:35:00,0.72282,0.72313,0.72259,0.72285,91200000.0
2006-09-07 05:40:00,0.72243,0.72309,0.71963,0.72295,134800000.0
2006-09-07 05:45:00,0.72279,0.72311,0.72255,0.72274,70400000.0
2006-09-07 05:50:00,0.72268,0.7231,0.7225,0.72284,107200000.0
2006-09-07 05:55:00,0.72283,0.72309,0.72254,0.72298,91200000.0
2006-09-07 06:00:00,0.72287,0.72298,0.72248,0.72269,33600000.0
2006-09-07 06:05:00,0.72248,0.72296,0.72246,0.72286,38400000.0
2006-09-07 06:10:00,0.72298,0.72298,0.72249,0.72256,28800000.0
2006-09-07 06:15:00,0.72275,0.72298,0.72236,0.72291,124200000.0
2006-09-07 06:20:00,0.72249,0.72305,0.72233,0.72305,83200000.0
2006-09-07 06:25:00,0.72283,0.72305,0.72255,0.72283,64000000.0
2006-09-07 06:30:00,0.72279,0.72316,0.72248,0.72304,132800000.0
2006-09-07 06:35:00,0.72279,0.72308,0.72251,0.72306,120000000.0
2006-09-07 06:40:00,0.72315,0.7232,0.7226,0.7229,62400000.0
2006-09-07 06:45:00,0.72305,0.72315,0.72261,0.72307,67200000.0
2006-09-07 06:50:00,0.72283,0.72305,0.72258,0.72269,67200000.0
2006-09-07 06:55:00,0.72265,0.72309,0.72243,0.7227,147600000.0
2006-09-07 07:00:00,0.72279,0.72303,0.72253,0.72272,33600000.0
2006-09-07 07:05:00,0.72273,0.72304,0.72245,0.72249,122000000.0
2006-09-07 07:10:00,0.72277,0.72322,0.7226,0.72298,71400000.0
2006-09-07 07:15:00,0.72283,0.72311,0.72257,0.72257,67200000.0
2006-09-07 07:20:00,0.72275,0.72316,0.72252,0.72271,86400000.0
2006-09-07 07:25:00,0.72315,0.72326,0.72262,0.72325,99200000.0
2006-09-07 07:30:00,0.72312,0.72312,0.7224,0.72276,81600000.0
2006-09-07 07:35:00,0.7228,0.72305,0.72253,0.72282,54400000.0
2006-09-07 07:40:00,0.72284,0.72297,0.72228,0.72267,134800000.0
2006-09-07 07:45:00,0.72292,0.72292,0.72233,0.72235,28800000.0
2006-09-07 07:50:00,0.72252,0.72283,0.72113,0.72243,172800000.0
2006-09-07 07:55:00,0.72282,0.72294,0.72234,0.7227,115200000.0
2006-09-07 08:00:00,0.72275,0.72296,0.72237,0.7227,158400000.0
2006-09-07 08:05:00,0.7228,0.72326,0.72253,0.72325,98600000.0
2006-09-07 08:10:00,0.72325,0.72359,0.72282,0.72308,139200000.0
2006-09-07 08:20:00,0.72323,0.72351,0.72295,0.7232,86400000.0
2006-09-07 08:25:00,0.72291,0.72343,0.7229,0.72302,110800000.0
2006-09-07 08:30:00,0.72315,0.72345,0.72285,0.72309,206800000.0
2006-09-07 08:35:00,0.72308,0.72352,0.7228,0.72348,81600000.0
2006-09-07 08:40:00,0.72326,0.72357,0.72226,0.72357,112400000.0
2006-09-07 08:45:00,0.72309,0.7239,0.72309,0.72379,139400000.0
2006-09-07 08:50:00,0.72349,0.72374,0.72316,0.72343,113000000.0
2006-09-07 08:55:00,0.7234,0.72374,0.72131,0.7235,107600000.0
2006-09-07 09:00:00,0.72338,0.72388,0.72314,0.72348,125000000.0
2006-09-07 09:05:00,0.72344,0.72375,0.72326,0.72367,24000000.0
2006-09-07 09:10:00,0.72314,0.72378,0.72293,0.72378,66600000.0
2006-09-07 09:15:00,0.72329,0.72369,0.72306,0.72326,107200000.0
2006-09-07 09:20:00,0.72348,0.72386,0.723,0.72346,138600000.0
2006-09-07 09:25:00,0.72337,0.72386,0.72307,0.72335,182400000.0
2006-09-07 09:30:00,0.72357,0.72392,0.72329,0.72359,202000000.0
2006-09-07 09:35:00,0.72348,0.72386,0.7228,0.72379,134400000.0
2006-09-07 09:40:00,0.7233,0.72387,0.72149,0.72354,175400000.0
2006-09-07 09:45:00,0.72359,0.724,0.72334,0.7237,157800000.0
2006-09-07 09:50:00,0.72407,0.72412,0.72328,0.72369,177600000.0
2006-09-07 09:55:00,0.72342,0.72371,0.72303,0.72314,197400000.0
2006-09-07 10:00:00,0.72338,0.7237,0.72312,0.72348,81000000.0
2006-09-07 10:05:00,0.72346,0.7237,0.72314,0.72343,73600000.0
2006-09-07 10:10:00,0.72373,0.72381,0.72308,0.72365,115600000.0
2006-09-07 10:15:00,0.72361,0.72366,0.72315,0.72329,87200000.0
2006-09-07 10:20:00,0.72364,0.72364,0.72294,0.72315,52800000.0
2006-09-07 10:25:00,0.72342,0.72384,0.7232,0.72383,110400000.0
2006-09-07 10:30:00,0.72353,0.7239,0.72234,0.72347,177600000.0
2006-09-07 10:35:00,0.72352,0.72388,0.72321,0.72361,159200000.0
2006-09-07 10:40:00,0.72356,0.72389,0.72286,0.72389,144000000.0
2006-09-07 10:45:00,0.72362,0.72397,0.72294,0.72356,205800000.0
2006-09-07 10:50:00,0.72313,0.72347,0.72228,0.72264,201600000.0
2006-09-07 10:55:00,0.72237,0.72338,0.72211,0.72287,201400000.0
2006-09-07 11:00:00,0.72334,0.72361,0.7225,0.72282,193600000.0
2006-09-07 11:05:00,0.72303,0.7231,0.71982,0.72282,202600000.0
2006-09-07 11:10:00,0.72268,0.72344,0.72247,0.72275,206400000.0
2006-09-07 11:15:00,0.72313,0.72351,0.72285,0.72343,93800000.0
2006-09-07 11:20:00,0.72347,0.72352,0.72289,0.72314,105000000.0
2006-09-07 11:25:00,0.72323,0.72363,0.72279,0.72294,176000000.0
2006-09-07 11:30:00,0.72315,0.72346,0.72276,0.72311,78400000.0
2006-09-07 11:35:00,0.72316,0.72344,0.72284,0.7232,153000000.0
2006-09-07 11:40:00,0.72321,0.72352,0.72306,0.72351,33600000.0
2006-09-07 11:45:00,0.72354,0.72354,0.72244,0.7232,110400000.0
2006-09-07 11:50:00,0.72339,0.72345,0.7224,0.72297,72000000.0
2006-09-07 11:55:00,0.72313,0.72339,0.72284,0.72284,105600000.0
2006-09-07 12:00:00,0.72323,0.72338,0.72178,0.72337,105600000.0
2006-09-07 12:05:00,0.72287,0.72357,0.72282,0.72305,144400000.0
2006-09-07 12:10:00,0.72353,0.72353,0.72274,0.72299,220800000.0
2006-09-07 12:15:00,0.72339,0.72346,0.72295,0.72296,33600000.0
2006-09-07 12:20:00,0.72273,0.72346,0.72022,0.72284,112000000.0
2006-09-07 12:25:00,0.72345,0.72356,0.72299,0.72349,72000000.0
2006-09-07 12:30:00,0.72328,0.72376,0.723,0.72351,147600000.0
2006-09-07 12:35:00,0.72325,0.724,0.7227,0.72289,195600000.0
2006-09-07 12:40:00,0.72264,0.7236,0.72264,0.72302,216400000.0
2006-09-07 12:45:00,0.72338,0.72352,0.72286,0.7231,196800000.0
2006-09-07 12:50:00,0.72349,0.72356,0.7227,0.72315,100800000.0
2006-09-07 12:55:00,0.72313,0.72355,0.7228,0.72282,140000000.0
2006-09-07 13:00:00,0.72309,0.72323,0.72224,0.72293,182400000.0
2006-09-07 13:05:00,0.72265,0.72376,0.72265,0.72324,162600000.0
2006-09-07 13:10:00,0.72346,0.72386,0.72314,0.72354,149200000.0
2006-09-07 13:15:00,0.72345,0.72396,0.72323,0.72348,214200000.0
2006-09-07 13:20:00,0.72365,0.72413,0.72349,0.72401,148800000.0
2006-09-07 13:25:00,0.72357,0.72389,0.72296,0.72325,185400000.0
2006-09-07 13:30:00,0.72343,0.72355,0.72258,0.72336,133800000.0
2006-09-07 13:35:00,0.72287,0.72352,0.72283,0.72352,130400000.0
2006-09-07 13:40:00,0.72328,0.72358,0.72302,0.72353,172800000.0
2006-09-07 13:45:00,0.7234,0.72383,0.72321,0.72362,325800000.0
2006-09-07 13:50:00,0.72375,0.72393,0.72079,0.72254,292800000.0
2006-09-07 13:55:00,0.72328,0.7237,0.72314,0.72346,158400000.0
2006-09-07 14:00:00,0.7233,0.72334,0.72262,0.72294,262200000.0
2006-09-07 14:05:00,0.72273,0.72303,0.72233,0.72259,244600000.0
2006-09-07 14:10:00,0.72282,0.72306,0.72232,0.72294,288000000.0
2006-09-07 14:15:00,0.72296,0.72338,0.72236,0.72331,264400000.0
2006-09-07 14:20:00,0.72327,0.72343,0.72277,0.7233,281400000.0
2006-09-07 14:25:00,0.72324,0.72338,0.72276,0.72303,508200000.0
2006-09-07 14:30:00,0.72318,0.72373,0.72296,0.72361,234000000.0
2006-09-07 14:35:00,0.72309,0.72356,0.72281,0.72295,307000000.0
2006-09-07 14:40:00,0.72325,0.72417,0.72299,0.72412,482800000.0
2006-09-07 14:45:00,0.72391,0.72438,0.72374,0.72429,297800000.0
2006-09-07 14:50:00,0.7243,0.7243,0.72356,0.72372,359400000.0
2006-09-07 14:55:00,0.72395,0.72427,0.7234,0.72382,225600000.0
2006-09-07 15:00:00,0.724,0.72436,0.72369,0.72371,326800000.0
2006-09-07 15:05:00,0.72394,0.72423,0.72333,0.72333,168400000.0
2006-09-07 15:10:00,0.72327,0.72393,0.72302,0.72393,450600000.0
2006-09-07 15:15:00,0.72395,0.72395,0.72123,0.72348,191400000.0
2006-09-07 15:20:00,0.72349,0.72381,0.72323,0.72357,100800000.0
2006-09-07 15:25:00,0.72388,0.72423,0.7224,0.72368,302400000.0
2006-09-07 15:30:00,0.72291,0.72435,0.7209,0.72417,282600000.0
2006-09-07 15:35:00,0.7238,0.72409,0.72351,0.72402,431400000.0
2006-09-07 15:40:00,0.72364,0.72416,0.72323,0.7238,289000000.0
2006-09-07 15:45:00,0.72369,0.7241,0.72353,0.72366,336000000.0
2006-09-07 15:50:00,0.72378,0.72406,0.72351,0.72374,278800000.0
2006-09-07 15:55:00,0.72342,0.7239,0.7232,0.7234,274000000.0
2006-09-07 16:00:00,0.72344,0.72417,0.72344,0.72368,494800000.0
2006-09-07 16:05:00,0.72372,0.72429,0.72354,0.72429,566000000.0
2006-09-07 16:10:00,0.72373,0.72434,0.72233,0.72416,427200000.0
2006-09-07 16:15:00,0.72414,0.72441,0.7239,0.72434,185800000.0
2006-09-07 16:20:00,0.72426,0.7249,0.724,0.72434,418400000.0
2006-09-07 16:25:00,0.72462,0.72488,0.72425,0.72462,168000000.0
2006-09-07 16:30:00,0.72479,0.72516,0.72446,0.7248,742800000.0
2006-09-07 16:35:00,0.72443,0.72495,0.72429,0.72465,513800000.0
2006-09-07 16:40:00,0.72483,0.72578,0.72466,0.72545,407800000.0
2006-09-07 16:45:00,0.72544,0.72615,0.72523,0.72586,774800000.0
2006-09-07 16:50:00,0.72603,0.72667,0.72574,0.72638,595400000.0
2006-09-07 16:55:00,0.72651,0.72676,0.7259,0.7259,600400000.0
2006-09-07 17:00:00,0.72628,0.72652,0.72574,0.72589,714200000.0
2006-09-07 17:05:00,0.72638,0.72645,0.72563,0.7259,479400000.0
2006-09-07 17:10:00,0.72607,0.72658,0.72589,0.72648,541400000.0
2006-09-07 17:15:00,0.72611,0.72637,0.72568,0.72594,364600000.0
2006-09-07 17:20:00,0.72628,0.72643,0.72577,0.72607,287800000.0
2006-09-07 17:25:00,0.72597,0.72624,0.72557,0.72624,327200000.0
2006-09-07 17:30:00,0.726,0.72632,0.72563,0.72577,466400000.0
2006-09-07 17:35:00,0.72624,0.72625,0.72565,0.72621,647200000.0
2006-09-07 17:40:00,0.72624,0.72625,0.72561,0.72566,214800000.0
2006-09-07 17:45:00,0.72535,0.72613,0.72464,0.72605,658400000.0
2006-09-07 17:50:00,0.72586,0.72614,0.72567,0.72608,397200000.0
2006-09-07 17:55:00,0.72589,0.72637,0.72561,0.72584,859000000.0
2006-09-07 18:00:00,0.72617,0.72642,0.72569,0.72584,589200000.0
2006-09-07 18:05:00,0.72557,0.72603,0.7252,0.72565,808400000.0
2006-09-07 18:10:00,0.72564,0.72582,0.72522,0.7254,267200000.0
2006-09-07 18:15:00,0.72592,0.72594,0.72543,0.72568,230800000.0
2006-09-07 18:20:00,0.72566,0.72598,0.72526,0.72589,417000000.0
2006-09-07 18:25:00,0.72587,0.72607,0.72513,0.72576,167400000.0
2006-09-07 18:30:00,0.72573,0.72612,0.72364,0.72606,146600000.0
2006-09-07 18:35:00,0.72575,0.72614,0.72442,0.72554,249000000.0
2006-09-07 18:40:00,0.72616,0.72617,0.7255,0.72578,153600000.0
2006-09-07 18:45:00,0.7259,0.72619,0.72569,0.72614,67600000.0
2006-09-07 18:50:00,0.72613,0.72616,0.72561,0.72588,107200000.0
2006-09-07 18:55:00,0.72568,0.72643,0.72559,0.72582,177000000.0
2006-09-07 19:00:00,0.72619,0.72645,0.72582,0.72632,196800000.0
2006-09-07 19:05:00,0.72606,0.72641,0.72579,0.72627,397200000.0
2006-09-07 19:10:00,0.72599,0.72625,0.7257,0.72625,120000000.0
2006-09-07 19:15:00,0.72585,0.72627,0.72576,0.72613,67200000.0
2006-09-07 19:20:00,0.72617,0.72625,0.72568,0.72578,67200000.0
2006-09-07 19:25:00,0.72615,0.72664,0.72575,0.72662,161000000.0
2006-09-07 19:30:00,0.72623,0.72657,0.72601,0.72653,126400000.0
2006-09-07 19:35:00,0.72619,0.72649,0.72591,0.72636,69800000.0
2006-09-07 19:40:00,0.72609,0.72637,0.72565,0.72628,86400000.0
2006-09-07 19:45:00,0.7261,0.72638,0.7257,0.72608,124800000.0
2006-09-07 19:50:00,0.72608,0.7264,0.72587,0.72614,144000000.0
2006-09-07 19:55:00,0.72639,0.72643,0.72581,0.72635,62400000.0
2006-09-07 20:00:00,0.72504,0.7264,0.72504,0.72616,97600000.0
2006-09-07 20:05:00,0.72634,0.72634,0.72577,0.72604,91200000.0
2006-09-07 20:10:00,0.726,0.72638,0.72574,0.72608,127800000.0
2006-09-07 20:15:00,0.72611,0.72644,0.72588,0.72635,150400000.0
2006-09-07 20:20:00,0.72603,0.72639,0.72404,0.72639,38400000.0
2006-09-07 20:25:00,0.72637,0.72638,0.72586,0.72611,38400000.0
2006-09-07 20:30:00,0.72637,0.72638,0.72565,0.72603,81600000.0
2006-09-07 20:35:00,0.72613,0.72639,0.72583,0.72605,81000000.0
2006-09-07 20:40:00,0.72604,0.72659,0.72597,0.72654,130000000.0
2006-09-07 20:45:00,0.72607,0.72663,0.72607,0.72636,58000000.0
2006-09-07 20:50:00,0.72635,0.72658,0.72426,0.72588,185600000.0
2006-09-07 20:55:00,0.726,0.72644,0.72582,0.72631,121600000.0
2006-09-07 21:00:00,0.72593,0.72632,0.72583,0.72603,80000000.0
2006-09-07 21:05:00,0.72626,0.72638,0.72581,0.72635,187600000.0
2006-09-07 21:10:00,0.72607,0.72658,0.72603,0.72658,43200000.0
2006-09-07 21:15:00,0.72633,0.72654,0.72529,0.72598,78400000.0
2006-09-07 21:20:00,0.72621,0.72661,0.72601,0.72654,102800000.0
2006-09-07 21:25:00,0.72654,0.72654,0.72611,0.72611,24000000.0
2006-09-07 21:30:00,0.72655,0.72656,0.72575,0.72608,65600000.0
2006-09-07 21:35:00,0.72647,0.72656,0.72602,0.72648,89600000.0
2006-09-07 21:40:00,0.72598,0.72659,0.72421,0.72626,72000000.0
2006-09-07 21:45:00,0.72633,0.72655,0.72603,0.72626,124800000.0
2006-09-07 21:50:00,0.7263,0.72671,0.72604,0.72637,131200000.0
2006-09-07 21:55:00,0.72622,0.72657,0.72585,0.72634,135400000.0
2006-09-07 22:00:00,0.72631,0.72665,0.72609,0.72621,60800000.0
2006-09-07 22:05:00,0.72623,0.72676,0.72598,0.72641,168000000.0
2006-09-07 22:10:00,0.72638,0.72664,0.72589,0.72627,147600000.0
2006-09-07 22:15:00,0.72632,0.72705,0.72472,0.72665,100800000.0
2006-09-07 22:20:00,0.72616,0.72669,0.72609,0.7261,69800000.0
2006-09-07 22:25:00,0.72658,0.72659,0.72599,0.72619,59200000.0
2006-09-07 22:30:00,0.72592,0.72654,0.72588,0.72618,175800000.0
2006-09-07 22:35:00,0.72605,0.7265,0.72601,0.72626,56400000.0
2006-09-07 22:40:00,0.72591,0.72656,0.72591,0.72656,70800000.0
2006-09-07 22:45:00,0.72626,0.72658,0.72606,0.72607,76800000.0
2006-09-07 22:50:00,0.72632,0.72656,0.72603,0.72629,43200000.0
2006-09-07 22:55:00,0.72597,0.72663,0.72597,0.72623,149200000.0
2006-09-07 23:00:00,0.72608,0.72647,0.72594,0.72619,113600000.0
2006-09-07 23:05:00,0.72645,0.72653,0.72588,0.72609,113600000.0
2006-09-07 23:10:00,0.72616,0.72648,0.72589,0.72629,88000000.0
2006-09-07 23:15:00,0.72628,0.72648,0.72594,0.72618,64000000.0
2006-09-07 23:20:00,0.72642,0.72642,0.72587,0.72631,57600000.0
2006-09-07 23:25:00,0.72613,0.72645,0.72593,0.72624,60800000.0
2006-09-07 23:30:00,0.72645,0.72645,0.72589,0.72634,52800000.0
2006-09-07 23:35:00,0.72617,0.72648,0.72593,0.72622,59200000.0
2006-09-07 23:40:00,0.72642,0.72642,0.72584,0.72634,80000000.0
2006-09-07 23:50:00,0.72609,0.72642,0.72591,0.726,27200000.0
2006-09-07 23:55:00,0.7261,0.72638,0.72583,0.72603,51200000.0
2006-09-08 00:00:00,0.7261,0.72644,0.7256,0.72598,107600000.0
2006-09-08 00:05:00,0.7262,0.72646,0.72598,0.7264,38400000.0
2006-09-08 00:10:00,0.72607,0.7266,0.72582,0.72654,110400000.0
2006-09-08 00:15:00,0.72632,0.72659,0.72609,0.72637,76800000.0
2006-09-08 00:20:00,0.72651,0.72658,0.72612,0.72635,48000000.0
2006-09-08 00:25:00,0.72633,0.72658,0.72594,0.72648,108800000.0
2006-09-08 00:30:00,0.72619,0.72659,0.726,0.72649,155200000.0
2006-09-08 00:35:00,0.72603,0.72669,0.72596,0.72634,201600000.0
2006-09-08 00:40:00,0.72613,0.72645,0.72565,0.72642,96000000.0
2006-09-08 00:45:00,0.72644,0.72644,0.72598,0.72598,28800000.0
2006-09-08 00:50:00,0.72606,0.72649,0.72527,0.72612,134200000.0
2006-09-08 00:55:00,0.72626,0.72651,0.72586,0.72586,67200000.0
2006-09-08 01:00:00,0.72646,0.72656,0.72582,0.72647,129600000.0
2006-09-08 01:10:00,0.72639,0.72642,0.72598,0.72615,33600000.0
2006-09-08 01:15:00,0.72608,0.72642,0.7257,0.72595,121000000.0
2006-09-08 01:20:00,0.72597,0.72637,0.72549,0.72584,115600000.0
2006-09-08 01:25:00,0.72596,0.72643,0.72586,0.72592,76800000.0
2006-09-08 01:30:00,0.72606,0.72631,0.72572,0.72592,91200000.0
2006-09-08 01:35:00,0.72623,0.72638,0.72554,0.72584,48000000.0
2006-09-08 01:40:00,0.72616,0.72642,0.72593,0.72604,43200000.0
2006-09-08 01:45:00,0.72625,0.7264,0.72588,0.7264,25600000.0
2006-09-08 01:50:00,0.72616,0.72654,0.72583,0.72643,166800000.0
2006-09-08 02:00:00,0.726,0.72651,0.72598,0.72616,91200000.0
2006-09-08 02:05:00,0.72619,0.72657,0.72598,0.72656,96000000.0
2006-09-08 02:10:00,0.7263,0.72656,0.72606,0.72624,41600000.0
2006-09-08 02:15:00,0.72595,0.72658,0.7259,0.72593,134800000.0
2006-09-08 02:20:00,0.72606,0.72652,0.72597,0.7265,99200000.0
2006-09-08 02:25:00,0.7263,0.72656,0.72601,0.72643,33600000.0
2006-09-08 02:30:00,0.72622,0.72659,0.72612,0.72632,40000000.0
2006-09-08 02:35:00,0.72605,0.72659,0.72605,0.72656,38400000.0
2006-09-08 02:40:00,0.72662,0.72662,0.72619,0.72619,20800000.0
2006-09-08 02:45:00,0.72629,0.72654,0.72607,0.7262,27200000.0
2006-09-08 02:50:00,0.72635,0.72659,0.72614,0.72614,33600000.0
2006-09-08 03:15:00,0.7265,0.72664,0.72606,0.72663,72000000.0
2006-09-08 03:25:00,0.72623,0.72664,0.72615,0.72662,38400000.0
2006-09-08 03:30:00,0.72649,0.72658,0.72387,0.72612,62400000.0
2006-09-08 03:35:00,0.72627,0.72653,0.726,0.72622,72000000.0
2006-09-08 03:40:00,0.7261,0.72656,0.72608,0.72626,67200000.0
2006-09-08 03:45:00,0.72508,0.72655,0.72508,0.72655,86400000.0
2006-09-08 03:50:00,0.72656,0.7266,0.72478,0.72658,91200000.0
2006-09-08 03:55:00,0.72658,0.72658,0.72576,0.72627,153600000.0
2006-09-08 04:05:00,0.72653,0.72657,0.72601,0.7265,65600000.0
2006-09-08 04:15:00,0.72656,0.72656,0.72616,0.72655,32400000.0
2006-09-08 04:25:00,0.72616,0.72655,0.72607,0.72626,52200000.0
2006-09-08 04:30:00,0.7266,0.72666,0.72604,0.72623,140200000.0
2006-09-08 04:35:00,0.72623,0.7267,0.72606,0.72643,102400000.0
2006-09-08 04:45:00,0.72632,0.72659,0.72612,0.72656,43200000.0
2006-09-08 04:50:00,0.72667,0.72671,0.72615,0.72635,123600000.0
2006-09-08 04:55:00,0.72631,0.72658,0.72594,0.72611,38400000.0
2006-09-08 05:05:00,0.72676,0.72677,0.72616,0.72672,115200000.0
2006-09-08 05:10:00,0.72675,0.72683,0.72622,0.72671,117600000.0
2006-09-08 05:15:00,0.72646,0.72684,0.72638,0.72662,33600000.0
2006-09-08 05:20:00,0.72666,0.72691,0.72631,0.72691,100200000.0
2006-09-08 05:25:00,0.72673,0.72704,0.72645,0.72646,105600000.0
2006-09-08 05:30:00,0.72698,0.72698,0.7263,0.72638,96000000.0
2006-09-08 05:40:00,0.72665,0.72689,0.72628,0.72628,108800000.0
2006-09-08 05:45:00,0.72654,0.72683,0.72623,0.72672,138600000.0
2006-09-08 05:50:00,0.72675,0.72682,0.7262,0.72637,65600000.0
2006-09-08 05:55:00,0.72661,0.72699,0.72638,0.72645,104400000.0
2006-09-08 06:00:00,0.72682,0.72682,0.72628,0.72651,24000000.0
2006-09-08 06:05:00,0.7265,0.72679,0.72618,0.72667,101200000.0
2006-09-08 06:10:00,0.72672,0.72678,0.72629,0.72639,81600000.0
2006-09-08 06:15:00,0.72652,0.72685,0.72618,0.72682,117200000.0
2006-09-08 06:20:00,0.7268,0.72687,0.72623,0.72651,62400000.0
2006-09-08 06:25:00,0.72684,0.72685,0.72629,0.72652,91600000.0
2006-09-08 06:30:00,0.72652,0.72682,0.72611,0.72681,89600000.0
2006-09-08 06:35:00,0.72678,0.72678,0.72625,0.72651,124800000.0
2006-09-08 06:40:00,0.72659,0.72683,0.72627,0.72649,119400000.0
2006-09-08 06:45:00,0.72654,0.7267,0.72614,0.72669,62400000.0
2006-09-08 06:50:00,0.72657,0.7268,0.72624,0.72637,67200000.0
2006-09-08 06:55:00,0.72638,0.72677,0.72618,0.72677,38800000.0
2006-09-08 07:00:00,0.7265,0.72676,0.72625,0.72629,65600000.0
2006-09-08 07:05:00,0.72651,0.7268,0.7261,0.72647,153000000.0
2006-09-08 07:10:00,0.72658,0.72679,0.72637,0.72649,30400000.0
2006-09-08 07:15:00,0.72618,0.7267,0.72603,0.72619,64000000.0
2006-09-08 07:20:00,0.72647,0.72669,0.7261,0.72622,95200000.0
2006-09-08 07:25:00,0.72651,0.72678,0.72617,0.72625,70400000.0
2006-09-08 07:30:00,0.72649,0.72674,0.7262,0.72644,67200000.0
2006-09-08 07:35:00,0.72648,0.72708,0.72618,0.72685,192000000.0
2006-09-08 07:40:00,0.72675,0.72725,0.72647,0.72699,140600000.0
2006-09-08 07:45:00,0.72688,0.72732,0.72639,0.7272,131200000.0
2006-09-08 07:50:00,0.72683,0.72729,0.72541,0.72676,129600000.0
2006-09-08 08:00:00,0.72697,0.72731,0.72669,0.72727,158400000.0
2006-09-08 08:05:00,0.7273,0.7273,0.72657,0.72728,116800000.0
2006-09-08 08:10:00,0.72689,0.72734,0.72685,0.72706,100800000.0
2006-09-08 08:15:00,0.72674,0.7274,0.72674,0.7274,51200000.0
2006-09-08 08:20:00,0.72736,0.72749,0.72491,0.72749,157600000.0
2006-09-08 08:25:00,0.72723,0.72751,0.72686,0.72715,111400000.0
2006-09-08 08:30:00,0.72719,0.72744,0.72694,0.72731,86400000.0
2006-09-08 08:35:00,0.72735,0.72737,0.7269,0.7269,72000000.0
2006-09-08 08:40:00,0.72705,0.72736,0.72677,0.72705,81000000.0
2006-09-08 08:45:00,0.72728,0.72741,0.72683,0.7273,67200000.0
2006-09-08 08:50:00,0.72728,0.72728,0.72673,0.72689,76800000.0
2006-09-08 08:55:00,0.72714,0.72717,0.72461,0.72682,133200000.0
2006-09-08 09:00:00,0.72656,0.72708,0.7265,0.72708,72000000.0
2006-09-08 09:05:00,0.7266,0.72711,0.72654,0.72668,105600000.0
2006-09-08 09:10:00,0.72678,0.72713,0.72646,0.72689,154400000.0
2006-09-08 09:15:00,0.72652,0.72717,0.72451,0.72678,77200000.0
2006-09-08 09:20:00,0.7268,0.72738,0.72663,0.72706,100800000.0
2006-09-08 09:25:00,0.72674,0.72731,0.72674,0.7268,71400000.0
2006-09-08 09:35:00,0.72719,0.72723,0.72673,0.72691,32000000.0
2006-09-08 09:40:00,0.72649,0.72727,0.72507,0.72686,208000000.0
2006-09-08 09:45:00,0.72686,0.72721,0.72667,0.72687,162600000.0
2006-09-08 09:50:00,0.72669,0.72696,0.72635,0.72659,139200000.0
2006-09-08 09:55:00,0.72654,0.72684,0.72611,0.72645,158400000.0
2006-09-08 10:00:00,0.72669,0.7267,0.72551,0.72551,211600000.0
2006-09-08 10:05:00,0.72617,0.72655,0.72557,0.72647,164000000.0
2006-09-08 10:10:00,0.72647,0.72665,0.72579,0.72612,77200000.0
2006-09-08 10:15:00,0.72636,0.72673,0.72603,0.72645,192800000.0
2006-09-08 10:20:00,0.726,0.72667,0.72597,0.72667,72400000.0
2006-09-08 10:25:00,0.72664,0.72676,0.7261,0.7265,120000000.0
2006-09-08 10:30:00,0.72629,0.72669,0.72616,0.72637,86400000.0
2006-09-08 10:35:00,0.72624,0.72672,0.726,0.72657,115200000.0
2006-09-08 10:40:00,0.72663,0.7267,0.72566,0.72643,110400000.0
2006-09-08 10:45:00,0.72638,0.72692,0.72615,0.72654,129600000.0
2006-09-08 10:50:00,0.72629,0.72683,0.72629,0.72677,38400000.0
2006-09-08 10:55:00,0.72676,0.72684,0.72623,0.72648,168800000.0
2006-09-08 11:00:00,0.72673,0.72683,0.72628,0.72629,38800000.0
2006-09-08 11:05:00,0.72655,0.7269,0.72377,0.72662,164200000.0
2006-09-08 11:10:00,0.72665,0.72693,0.7262,0.72649,118400000.0
2006-09-08 11:15:00,0.72664,0.7269,0.72632,0.72658,91200000.0
2006-09-08 11:20:00,0.72685,0.72693,0.72621,0.72654,129600000.0
2006-09-08 11:25:00,0.72678,0.7268,0.72605,0.72629,137000000.0
2006-09-08 11:30:00,0.72614,0.72664,0.72605,0.72658,72400000.0
2006-09-08 11:35:00,0.72657,0.72657,0.72579,0.72579,115200000.0
2006-09-08 11:40:00,0.72607,0.72651,0.72593,0.72598,129000000.0
2006-09-08 11:45:00,0.72607,0.72661,0.7254,0.7262,158800000.0
2006-09-08 11:50:00,0.72655,0.72684,0.72467,0.72622,158400000.0
2006-09-08 11:55:00,0.72664,0.72684,0.72601,0.72683,177000000.0
2006-09-08 12:00:00,0.72671,0.7268,0.724,0.72632,225600000.0
2006-09-08 12:05:00,0.72628,0.72678,0.72591,0.72672,198000000.0
2006-09-08 12:10:00,0.72676,0.72679,0.72625,0.72646,48000000.0
2006-09-08 12:15:00,0.72645,0.72675,0.72603,0.7266,140000000.0
2006-09-08 12:20:00,0.72649,0.72676,0.72453,0.72628,134800000.0
2006-09-08 12:25:00,0.72637,0.72668,0.72602,0.72613,105600000.0
2006-09-08 12:30:00,0.72635,0.7266,0.72599,0.72657,152400000.0
2006-09-08 12:35:00,0.72635,0.72675,0.72608,0.72619,168000000.0
2006-09-08 12:45:00,0.72646,0.72678,0.72626,0.72678,72000000.0
2006-09-08 12:50:00,0.72651,0.72694,0.72609,0.72685,52800000.0
2006-09-08 12:55:00,0.72665,0.72695,0.72623,0.72691,172800000.0
2006-09-08 13:00:00,0.72798,0.72874,0.72742,0.72849,182400000.0
2006-09-08 13:05:00,0.72848,0.72865,0.72794,0.72823,168000000.0
2006-09-08 13:10:00,0.72804,0.72846,0.72784,0.72802,109800000.0
2006-09-08 13:15:00,0.72827,0.72839,0.72771,0.72809,211200000.0
2006-09-08 13:20:00,0.72786,0.72836,0.72761,0.72821,187200000.0
2006-09-08 13:25:00,0.72816,0.72835,0.7277,0.72801,158400000.0
2006-09-08 13:30:00,0.72817,0.72828,0.72719,0.72802,190800000.0
2006-09-08 13:35:00,0.72776,0.72801,0.72719,0.72783,206400000.0
2006-09-08 13:40:00,0.72769,0.72806,0.72743,0.72763,207200000.0
2006-09-08 13:45:00,0.72741,0.72794,0.72691,0.72745,296200000.0
2006-09-08 13:50:00,0.72747,0.72751,0.7268,0.7275,259000000.0
2006-09-08 13:55:00,0.72743,0.7275,0.72703,0.72748,114000000.0
2006-09-08 14:00:00,0.72707,0.72782,0.72701,0.72773,258600000.0
2006-09-08 14:05:00,0.72775,0.72788,0.72725,0.72727,244800000.0
2006-09-08 14:10:00,0.72753,0.72845,0.72733,0.72816,287800000.0
2006-09-08 14:15:00,0.72809,0.72857,0.72737,0.72779,264000000.0
2006-09-08 14:20:00,0.72823,0.72845,0.7276,0.72845,287400000.0
2006-09-08 14:25:00,0.72812,0.72888,0.7279,0.72882,617000000.0
2006-09-08 14:30:00,0.72861,0.72938,0.72837,0.72896,273400000.0
2006-09-08 14:35:00,0.72933,0.73054,0.72917,0.73015,334800000.0
2006-09-08 14:40:00,0.73024,0.73103,0.72999,0.73068,486000000.0
2006-09-08 14:45:00,0.73088,0.73099,0.73038,0.73076,297000000.0
2006-09-08 14:50:00,0.731,0.73115,0.73038,0.73059,358800000.0
2006-09-08 14:55:00,0.73049,0.73102,0.73037,0.73072,210400000.0
2006-09-08 15:00:00,0.73096,0.73113,0.73046,0.73083,326400000.0
2006-09-08 15:05:00,0.7311,0.7312,0.73042,0.73062,139600000.0
2006-09-08 15:10:00,0.73061,0.73124,0.73038,0.73064,451600000.0
2006-09-08 15:15:00,0.73079,0.73111,0.73037,0.7306,192400000.0
2006-09-08 15:20:00,0.73064,0.73108,0.73041,0.73102,329800000.0
2006-09-08 15:25:00,0.73084,0.7314,0.72937,0.7314,375600000.0
2006-09-08 15:30:00,0.72932,0.73211,0.72814,0.73165,402600000.0
2006-09-08 15:35:00,0.73196,0.73201,0.73125,0.73175,378600000.0
2006-09-08 15:40:00,0.73155,0.73191,0.73124,0.73143,245200000.0
2006-09-08 15:45:00,0.73141,0.73182,0.73116,0.7317,371200000.0
2006-09-08 15:50:00,0.73121,0.73172,0.7312,0.7313,302400000.0
2006-09-08 15:55:00,0.73164,0.73169,0.73122,0.73123,91200000.0
2006-09-08 16:00:00,0.73167,0.73182,0.73106,0.7316,494200000.0
2006-09-08 16:05:00,0.73119,0.73193,0.73119,0.7319,450400000.0
2006-09-08 16:10:00,0.73134,0.73208,0.73023,0.73182,426400000.0
2006-09-08 16:15:00,0.73182,0.73243,0.73153,0.73229,398400000.0
2006-09-08 16:20:00,0.7323,0.73243,0.73168,0.73171,408000000.0
2006-09-08 16:25:00,0.73186,0.73219,0.73139,0.73185,286400000.0
2006-09-08 16:30:00,0.73159,0.73195,0.73135,0.73185,436600000.0
2006-09-08 16:35:00,0.73159,0.73209,0.73141,0.73208,480400000.0
2006-09-08 16:40:00,0.73163,0.73215,0.73157,0.73191,259600000.0
2006-09-08 16:45:00,0.73195,0.73246,0.73155,0.73218,776800000.0
2006-09-08 16:50:00,0.73191,0.73275,0.73181,0.73228,591800000.0
2006-09-08 16:55:00,0.73218,0.73304,0.73186,0.73278,555800000.0
2006-09-08 17:00:00,0.73289,0.73313,0.73184,0.73265,714600000.0
2006-09-08 17:05:00,0.73286,0.7329,0.73219,0.73238,334800000.0
2006-09-08 17:10:00,0.73264,0.73268,0.73203,0.73231,542000000.0
2006-09-08 17:15:00,0.73237,0.73285,0.73217,0.73251,392200000.0
2006-09-08 17:20:00,0.73277,0.73277,0.73219,0.73221,144000000.0
2006-09-08 17:25:00,0.73231,0.73272,0.73207,0.73232,412600000.0
2006-09-08 17:30:00,0.73234,0.73265,0.73184,0.73199,426000000.0
2006-09-08 17:35:00,0.73209,0.73258,0.73189,0.73238,648800000.0
2006-09-08 17:40:00,0.7322,0.73252,0.73179,0.73225,281200000.0
2006-09-08 17:45:00,0.73239,0.73254,0.73191,0.73213,640000000.0
2006-09-08 17:50:00,0.7324,0.73251,0.73201,0.73251,296000000.0
2006-09-08 17:55:00,0.73213,0.73256,0.7319,0.73227,739000000.0
2006-09-08 18:00:00,0.73201,0.7325,0.73182,0.73224,536400000.0
2006-09-08 18:05:00,0.73224,0.73267,0.73209,0.73232,983200000.0
2006-09-08 18:10:00,0.73248,0.7326,0.73209,0.73259,268600000.0
2006-09-08 18:15:00,0.73234,0.73258,0.73206,0.73206,192400000.0
2006-09-08 18:20:00,0.73211,0.73266,0.73192,0.73226,417600000.0
2006-09-08 18:30:00,0.73204,0.73253,0.73204,0.73252,38400000.0
2006-09-08 18:35:00,0.73231,0.73266,0.7311,0.73266,211600000.0
2006-09-08 18:40:00,0.73262,0.73273,0.73207,0.73215,201600000.0
2006-09-08 18:45:00,0.73252,0.73252,0.73206,0.73225,33600000.0
2006-09-08 18:50:00,0.73202,0.73275,0.73193,0.73249,174400000.0
2006-09-08 18:55:00,0.73246,0.7328,0.73206,0.73271,100800000.0
2006-09-08 19:00:00,0.7327,0.73291,0.73213,0.73254,110800000.0
2006-09-08 19:05:00,0.73281,0.73309,0.73233,0.73287,431600000.0
2006-09-08 19:10:00,0.73267,0.73292,0.7323,0.73268,206400000.0
2006-09-08 19:15:00,0.73293,0.73294,0.73231,0.73253,139200000.0
2006-09-08 19:20:00,0.73278,0.73278,0.73195,0.73219,159200000.0
2006-09-08 19:25:00,0.73208,0.73252,0.73182,0.73208,95400000.0
2006-09-08 19:35:00,0.73211,0.73258,0.73207,0.73258,24000000.0
2006-09-08 19:40:00,0.73254,0.73269,0.73192,0.73269,112400000.0
2006-09-08 19:45:00,0.73244,0.73272,0.73212,0.73244,77200000.0
2006-09-08 19:50:00,0.73247,0.73273,0.7322,0.73222,72000000.0
2006-09-08 19:55:00,0.73271,0.7328,0.73222,0.73223,151400000.0
2006-09-08 20:00:00,0.73234,0.73281,0.73219,0.7328,155000000.0
2006-09-08 20:05:00,0.73233,0.73291,0.73223,0.73243,110200000.0
2006-09-08 20:10:00,0.73279,0.73287,0.7324,0.73261,76800000.0
2006-09-08 20:15:00,0.73278,0.73278,0.73219,0.73256,65600000.0
2006-09-08 20:20:00,0.73271,0.73272,0.73222,0.73245,33600000.0
2006-09-08 20:25:00,0.73219,0.73273,0.73219,0.73227,100800000.0
2006-09-08 20:30:00,0.73271,0.73303,0.73245,0.73261,89600000.0
2006-09-08 20:35:00,0.73267,0.73322,0.73266,0.73278,110400000.0
2006-09-08 20:40:00,0.73306,0.73311,0.73262,0.73271,60800000.0
2006-09-08 20:45:00,0.73279,0.73311,0.73215,0.73248,145200000.0
2006-09-08 20:50:00,0.73267,0.733,0.7323,0.73241,105600000.0
2006-09-08 20:55:00,0.7325,0.73308,0.73248,0.73279,124800000.0
2006-09-08 21:00:00,0.73257,0.7332,0.73257,0.73286,33600000.0
2006-09-08 21:05:00,0.73286,0.73315,0.7326,0.73308,71400000.0
2006-09-08 21:10:00,0.73276,0.73311,0.73244,0.7329,118400000.0
2006-09-08 21:15:00,0.73263,0.73316,0.73262,0.7327,131200000.0
2006-09-08 21:20:00,0.73298,0.7334,0.73257,0.73293,126800000.0
2006-09-08 21:25:00,0.73278,0.73339,0.7312,0.73311,132800000.0
2006-09-08 21:30:00,0.73308,0.73337,0.73281,0.73329,69800000.0
2006-09-08 21:35:00,0.733,0.73332,0.73277,0.73298,98600000.0
2006-09-08 21:40:00,0.73276,0.73323,0.73133,0.73289,72000000.0
2006-09-08 21:45:00,0.7332,0.7332,0.7327,0.73272,24000000.0
2006-09-08 21:50:00,0.7329,0.73327,0.73246,0.7328,171000000.0
2006-09-08 22:00:00,0.73266,0.73306,0.73247,0.73298,113000000.0
2006-09-08 22:05:00,0.73287,0.73299,0.73233,0.73268,168000000.0
2006-09-08 22:10:00,0.73296,0.73315,0.7324,0.73257,82000000.0
2006-09-08 22:15:00,0.73282,0.7331,0.73055,0.73282,120000000.0
2006-09-08 22:20:00,0.73303,0.73317,0.73264,0.7327,92800000.0
2006-09-08 22:25:00,0.73286,0.73326,0.73275,0.73278,28800000.0
2006-09-08 22:30:00,0.73289,0.73317,0.73245,0.73264,133800000.0
2006-09-08 22:35:00,0.7327,0.73313,0.73262,0.73287,92800000.0
2006-09-08 22:40:00,0.73277,0.73313,0.73251,0.73281,137400000.0
2006-09-08 22:45:00,0.73261,0.73314,0.73249,0.73312,81600000.0
2006-09-08 22:50:00,0.7327,0.73318,0.73259,0.73277,123200000.0
2006-09-08 22:55:00,0.73292,0.73322,0.73253,0.73296,191800000.0
2006-09-10 23:20:00,0.73317,0.73317,0.73276,0.73288,9600000.0
2006-09-10 23:25:00,0.73299,0.73299,0.73238,0.73238,33600000.0
2006-09-10 23:30:00,0.73257,0.73287,0.73245,0.73262,33600000.0
2006-09-10 23:35:00,0.73262,0.7331,0.73237,0.73275,76800000.0
2006-09-10 23:40:00,0.73259,0.73311,0.73259,0.73311,28800000.0
2006-09-10 23:45:00,0.73312,0.73335,0.73262,0.7328,143400000.0
2006-09-10 23:50:00,0.7329,0.73335,0.73261,0.73335,100600000.0
2006-09-10 23:55:00,0.73303,0.73339,0.73288,0.73294,57600000.0
2006-09-11 00:00:00,0.73318,0.73361,0.73285,0.73361,187200000.0
2006-09-11 00:05:00,0.73343,0.73382,0.73309,0.73333,154000000.0
2006-09-11 00:10:00,0.73325,0.73372,0.73295,0.73361,176400000.0
2006-09-11 00:15:00,0.73338,0.73372,0.73311,0.73344,99200000.0
2006-09-11 00:20:00,0.73326,0.73385,0.73246,0.73357,101800000.0
2006-09-11 00:30:00,0.73364,0.73374,0.73308,0.73374,68600000.0
2006-09-11 00:35:00,0.73357,0.73383,0.73325,0.73343,106000000.0
2006-09-11 00:40:00,0.73357,0.73383,0.73323,0.73369,38400000.0
2006-09-11 00:50:00,0.73345,0.73374,0.73311,0.73314,162600000.0
2006-09-11 01:00:00,0.73281,0.73352,0.73281,0.73318,170600000.0
2006-09-11 01:05:00,0.73321,0.7335,0.73155,0.73297,182400000.0
2006-09-11 01:10:00,0.73302,0.73339,0.73268,0.73307,168000000.0
2006-09-11 01:15:00,0.73297,0.73329,0.7328,0.73323,81400000.0
2006-09-11 01:20:00,0.7329,0.73383,0.73215,0.73303,104000000.0
2006-09-11 01:25:00,0.73331,0.73333,0.73272,0.73297,76800000.0
2006-09-11 01:30:00,0.73241,0.73337,0.73159,0.73296,104000000.0
2006-09-11 01:35:00,0.73285,0.73331,0.73261,0.73329,130000000.0
2006-09-11 01:40:00,0.73333,0.73333,0.73277,0.73299,128000000.0
2006-09-11 01:45:00,0.73329,0.73333,0.73277,0.73326,72000000.0
2006-09-11 01:50:00,0.73271,0.73324,0.73271,0.73324,28800000.0
2006-09-11 01:55:00,0.73294,0.73321,0.73265,0.73265,70400000.0
2006-09-11 02:00:00,0.73302,0.73326,0.73271,0.73297,94400000.0
2006-09-11 02:05:00,0.73298,0.73332,0.73279,0.73326,65000000.0
2006-09-11 02:10:00,0.73326,0.73346,0.73287,0.7334,76200000.0
2006-09-11 02:15:00,0.73314,0.73349,0.73295,0.73346,72000000.0
2006-09-11 02:20:00,0.73346,0.73366,0.73303,0.73318,76800000.0
2006-09-11 02:25:00,0.73304,0.73355,0.73145,0.73333,142400000.0
2006-09-11 02:30:00,0.7328,0.73342,0.7328,0.73342,78400000.0
2006-09-11 02:35:00,0.73344,0.73349,0.73291,0.73319,76800000.0
2006-09-11 02:40:00,0.7332,0.73359,0.73312,0.73353,33600000.0
2006-09-11 02:45:00,0.73309,0.73357,0.73284,0.73321,97400000.0
2006-09-11 02:50:00,0.73343,0.73382,0.73317,0.73337,67200000.0
2006-09-11 02:55:00,0.73361,0.7339,0.73339,0.7336,72000000.0
2006-09-11 03:00:00,0.73361,0.73404,0.73344,0.73358,175800000.0
2006-09-11 03:05:00,0.73373,0.73404,0.7325,0.73352,138600000.0
2006-09-11 03:10:00,0.73292,0.73416,0.73292,0.73316,188800000.0
2006-09-11 03:15:00,0.73356,0.7336,0.73293,0.73304,130400000.0
2006-09-11 03:20:00,0.73353,0.73365,0.7331,0.7332,124200000.0
2006-09-11 03:25:00,0.73333,0.73359,0.73288,0.73336,172800000.0
2006-09-11 03:30:00,0.73322,0.73347,0.73181,0.73333,57600000.0
2006-09-11 03:35:00,0.73337,0.73338,0.73285,0.73325,110400000.0
2006-09-11 03:40:00,0.7333,0.73334,0.7327,0.73304,68800000.0
2006-09-11 03:45:00,0.73318,0.7335,0.73291,0.73307,105600000.0
2006-09-11 03:55:00,0.73313,0.7334,0.73275,0.73308,153600000.0
2006-09-11 04:00:00,0.73343,0.73343,0.73294,0.73315,33600000.0
2006-09-11 04:05:00,0.73313,0.73338,0.73266,0.73302,64000000.0
2006-09-11 04:10:00,0.73315,0.73338,0.73296,0.73315,56000000.0
2006-09-11 04:15:00,0.7332,0.73343,0.73274,0.7328,65600000.0
2006-09-11 04:20:00,0.73297,0.73354,0.73177,0.73315,110600000.0
2006-09-11 04:25:00,0.73363,0.73374,0.73321,0.73344,86400000.0
2006-09-11 04:30:00,0.73347,0.73372,0.73314,0.73342,32000000.0
2006-09-11 04:35:00,0.7334,0.73364,0.73305,0.73337,104000000.0
2006-09-11 04:40:00,0.73325,0.73369,0.733,0.73369,110400000.0
2006-09-11 04:45:00,0.73342,0.73369,0.73316,0.73362,43200000.0
2006-09-11 04:50:00,0.73328,0.73367,0.73308,0.73308,76800000.0
2006-09-11 04:55:00,0.73332,0.73382,0.73323,0.7334,115200000.0
2006-09-11 05:00:00,0.73375,0.73384,0.73193,0.73357,38400000.0
2006-09-11 05:05:00,0.7335,0.7339,0.7332,0.73382,148800000.0
2006-09-11 05:10:00,0.73356,0.73382,0.73329,0.73366,52800000.0
2006-09-11 05:15:00,0.73373,0.73376,0.7332,0.73327,121600000.0
2006-09-11 05:20:00,0.73334,0.73372,0.73298,0.73358,187000000.0
2006-09-11 05:25:00,0.73351,0.73361,0.73292,0.73318,71800000.0
2006-09-11 05:30:00,0.7335,0.73356,0.73311,0.73332,33600000.0
2006-09-11 05:35:00,0.7334,0.73369,0.73318,0.73356,81000000.0
2006-09-11 05:45:00,0.73364,0.73364,0.73311,0.73336,34000000.0
2006-09-11 05:50:00,0.73312,0.73358,0.73308,0.73352,73600000.0
2006-09-11 05:55:00,0.73315,0.73359,0.73315,0.73359,17000000.0
2006-09-11 06:00:00,0.73308,0.7336,0.73297,0.73326,101200000.0
2006-09-11 06:05:00,0.73335,0.73358,0.73285,0.73313,143400000.0
2006-09-11 06:10:00,0.73323,0.73366,0.73319,0.73339,33600000.0
2006-09-11 06:15:00,0.73322,0.73363,0.73304,0.73329,163200000.0
2006-09-11 06:20:00,0.73347,0.73356,0.7329,0.73317,62400000.0
2006-09-11 06:25:00,0.73322,0.73356,0.7331,0.73356,28800000.0
2006-09-11 06:30:00,0.73313,0.73357,0.733,0.73344,86400000.0
2006-09-11 06:35:00,0.73316,0.73353,0.73296,0.73319,43200000.0
2006-09-11 06:40:00,0.73311,0.7336,0.73302,0.73328,75000000.0
2006-09-11 06:45:00,0.73305,0.73349,0.73284,0.73331,108800000.0
2006-09-11 06:50:00,0.73333,0.73338,0.73283,0.73311,120000000.0
2006-09-11 06:55:00,0.73288,0.73342,0.73285,0.73342,33600000.0
2006-09-11 07:00:00,0.73318,0.73343,0.73279,0.73304,138600000.0
2006-09-11 07:05:00,0.73321,0.73326,0.73263,0.73318,170000000.0
2006-09-11 07:10:00,0.7329,0.73317,0.73263,0.7328,53200000.0
2006-09-11 07:15:00,0.73308,0.7331,0.73253,0.73305,60800000.0
2006-09-11 07:20:00,0.7329,0.73339,0.731,0.73305,118400000.0
2006-09-11 07:25:00,0.733,0.73327,0.73275,0.73327,59600000.0
2006-09-11 07:30:00,0.73294,0.73325,0.73269,0.73325,67200000.0
2006-09-11 07:35:00,0.73295,0.73322,0.7325,0.73273,121600000.0
2006-09-11 07:40:00,0.73287,0.73364,0.73265,0.73333,133200000.0
2006-09-11 07:45:00,0.73343,0.73388,0.73303,0.73368,113600000.0
2006-09-11 07:50:00,0.73379,0.7339,0.73187,0.73331,149200000.0
2006-09-11 07:55:00,0.73344,0.73374,0.73305,0.73345,181800000.0
2006-09-11 08:00:00,0.73353,0.73384,0.73303,0.73329,211200000.0
2006-09-11 08:05:00,0.73338,0.73364,0.73303,0.73333,102400000.0
2006-09-11 08:10:00,0.73351,0.73367,0.7331,0.73351,146000000.0
2006-09-11 08:15:00,0.73339,0.73399,0.73324,0.73388,153600000.0
2006-09-11 08:20:00,0.73364,0.73388,0.73155,0.73367,211200000.0
2006-09-11 08:25:00,0.73376,0.73376,0.73326,0.73351,70400000.0
2006-09-11 08:30:00,0.73343,0.73373,0.73312,0.73314,171600000.0
2006-09-11 08:35:00,0.73335,0.73384,0.73311,0.73354,120400000.0
2006-09-11 08:40:00,0.73362,0.73398,0.73321,0.73364,160400000.0
2006-09-11 08:45:00,0.73333,0.73394,0.73322,0.73337,139000000.0
2006-09-11 08:50:00,0.73321,0.73378,0.73316,0.73378,110400000.0
2006-09-11 08:55:00,0.73349,0.73385,0.73128,0.73373,140000000.0
2006-09-11 09:00:00,0.73347,0.73391,0.7332,0.7336,153000000.0
2006-09-11 09:05:00,0.73345,0.73389,0.73333,0.73362,96000000.0
2006-09-11 09:10:00,0.73353,0.73421,0.73337,0.73382,187600000.0
2006-09-11 09:15:00,0.73294,0.73415,0.73152,0.73388,174400000.0
2006-09-11 09:20:00,0.73387,0.73431,0.73352,0.73405,173600000.0
2006-09-11 09:25:00,0.73401,0.7346,0.73394,0.73436,143400000.0
2006-09-11 09:30:00,0.73416,0.73444,0.73387,0.73438,163200000.0
2006-09-11 09:35:00,0.73393,0.73436,0.73379,0.73435,100800000.0
2006-09-11 09:40:00,0.73397,0.73438,0.73157,0.7342,195200000.0
2006-09-11 09:45:00,0.73398,0.73438,0.73359,0.73399,197600000.0
2006-09-11 09:50:00,0.73369,0.73393,0.73324,0.73348,144000000.0
2006-09-11 09:55:00,0.7335,0.73384,0.73311,0.7335,124800000.0
2006-09-11 10:00:00,0.73349,0.73377,0.73277,0.733,211200000.0
2006-09-11 10:05:00,0.7333,0.73356,0.73172,0.7321,189800000.0
2006-09-11 10:10:00,0.7322,0.73284,0.73204,0.73234,134400000.0
2006-09-11 10:15:00,0.73254,0.73327,0.73227,0.73303,192400000.0
2006-09-11 10:20:00,0.73275,0.73327,0.7305,0.73249,163200000.0
2006-09-11 10:25:00,0.73244,0.73274,0.73223,0.73274,91200000.0
2006-09-11 10:30:00,0.73252,0.73279,0.73144,0.73252,209800000.0
2006-09-11 10:35:00,0.7328,0.73287,0.73215,0.7322,192400000.0
2006-09-11 10:40:00,0.73265,0.73267,0.73177,0.73225,101200000.0
2006-09-11 10:45:00,0.73223,0.73244,0.73154,0.73206,206400000.0
2006-09-11 10:50:00,0.7323,0.73249,0.7316,0.73195,163000000.0
2006-09-11 10:55:00,0.73178,0.73213,0.73118,0.7315,153400000.0
2006-09-11 11:00:00,0.73208,0.73252,0.73155,0.73246,152000000.0
2006-09-11 11:05:00,0.73249,0.73263,0.7303,0.73222,157800000.0
2006-09-11 11:10:00,0.73243,0.73256,0.732,0.73223,91200000.0
2006-09-11 11:15:00,0.73246,0.73246,0.73152,0.73209,100800000.0
2006-09-11 11:20:00,0.73177,0.7322,0.73153,0.73188,158400000.0
2006-09-11 11:25:00,0.73181,0.73217,0.73168,0.73189,67200000.0
2006-09-11 11:30:00,0.73213,0.73214,0.73158,0.7316,86400000.0
2006-09-11 11:35:00,0.7318,0.73209,0.73112,0.73135,114600000.0
2006-09-11 11:40:00,0.73145,0.73199,0.73076,0.73156,130600000.0
2006-09-11 11:45:00,0.73145,0.73184,0.73048,0.73127,196800000.0
2006-09-11 11:50:00,0.73118,0.73175,0.7301,0.73152,172800000.0
2006-09-11 11:55:00,0.73168,0.73169,0.73085,0.73136,106000000.0
2006-09-11 12:00:00,0.73124,0.73135,0.72926,0.73097,226000000.0
2006-09-11 12:05:00,0.73127,0.73141,0.73067,0.73128,196800000.0
2006-09-11 12:10:00,0.73108,0.73136,0.7309,0.73105,48000000.0
2006-09-11 12:15:00,0.73117,0.73141,0.73097,0.73104,33600000.0
2006-09-11 12:20:00,0.73108,0.73134,0.72852,0.7308,113600000.0
2006-09-11 12:25:00,0.73128,0.73196,0.72928,0.73182,182800000.0
2006-09-11 12:30:00,0.73193,0.73195,0.73135,0.7316,143400000.0
2006-09-11 12:35:00,0.73152,0.73212,0.73152,0.73184,105600000.0
2006-09-11 12:40:00,0.73177,0.73218,0.73157,0.73214,86400000.0
2006-09-11 12:45:00,0.7322,0.73241,0.73153,0.73172,196800000.0
2006-09-11 12:50:00,0.73177,0.73182,0.73094,0.73135,139200000.0
2006-09-11 12:55:00,0.73132,0.73208,0.73109,0.73185,100600000.0
2006-09-11 13:00:00,0.73194,0.73206,0.73115,0.73174,144400000.0
2006-09-11 13:05:00,0.73209,0.73216,0.73151,0.73187,182400000.0
2006-09-11 13:10:00,0.73218,0.73247,0.73151,0.73244,193400000.0
2006-09-11 13:15:00,0.73246,0.73266,0.73209,0.73236,133800000.0
2006-09-11 13:20:00,0.73205,0.73252,0.73201,0.73246,38400000.0
2006-09-11 13:25:00,0.73213,0.7325,0.73185,0.73213,189800000.0
2006-09-11 13:30:00,0.73236,0.73237,0.73137,0.73182,195200000.0
2006-09-11 13:35:00,0.73181,0.73206,0.73148,0.7315,133800000.0
2006-09-11 13:40:00,0.73201,0.73228,0.73169,0.732,129600000.0
2006-09-11 13:45:00,0.73215,0.73254,0.73198,0.73231,206400000.0
2006-09-11 13:50:00,0.7325,0.7331,0.73005,0.73234,294000000.0
2006-09-11 13:55:00,0.73287,0.73352,0.73273,0.73337,201000000.0
2006-09-11 14:00:00,0.7333,0.7333,0.73258,0.73288,201000000.0
2006-09-11 14:05:00,0.73313,0.73338,0.7327,0.73318,210600000.0
2006-09-11 14:10:00,0.73312,0.73317,0.73251,0.73315,124800000.0
2006-09-11 14:15:00,0.73296,0.73329,0.73262,0.73298,185000000.0
2006-09-11 14:20:00,0.73297,0.73353,0.7329,0.73298,245200000.0
2006-09-11 14:25:00,0.73345,0.73352,0.73287,0.73342,470200000.0
2006-09-11 14:30:00,0.73351,0.73373,0.73305,0.73322,210000000.0
2006-09-11 14:35:00,0.7337,0.7339,0.73318,0.73333,306000000.0
2006-09-11 14:40:00,0.73342,0.73369,0.73295,0.73318,216000000.0
2006-09-11 14:45:00,0.73339,0.73339,0.73249,0.73277,296400000.0
2006-09-11 14:50:00,0.73275,0.73301,0.73199,0.73199,267400000.0
2006-09-11 14:55:00,0.73241,0.73253,0.7318,0.73221,148800000.0
2006-09-11 15:00:00,0.73223,0.73281,0.73202,0.73274,326400000.0
2006-09-11 15:05:00,0.73243,0.7327,0.73183,0.73236,206400000.0
2006-09-11 15:10:00,0.73226,0.73261,0.73182,0.7323,374800000.0
2006-09-11 15:15:00,0.73224,0.73273,0.7304,0.73268,241000000.0
2006-09-11 15:20:00,0.7322,0.73277,0.73209,0.73242,300800000.0
2006-09-11 15:25:00,0.73264,0.73288,0.73097,0.73285,373800000.0
2006-09-11 15:30:00,0.73187,0.73325,0.72958,0.73237,369000000.0
2006-09-11 15:35:00,0.73235,0.73281,0.73211,0.73269,322000000.0
2006-09-11 15:40:00,0.7324,0.73285,0.73207,0.7325,247400000.0
2006-09-11 15:45:00,0.73273,0.7333,0.73232,0.73283,360400000.0
2006-09-11 15:50:00,0.73312,0.73324,0.73254,0.73313,355600000.0
2006-09-11 15:55:00,0.73297,0.73388,0.73258,0.73342,273000000.0
2006-09-11 16:00:00,0.73393,0.7341,0.73332,0.73408,420600000.0
2006-09-11 16:05:00,0.73361,0.73438,0.7334,0.73413,565000000.0
2006-09-11 16:10:00,0.73414,0.73428,0.73246,0.73402,423200000.0
2006-09-11 16:15:00,0.73373,0.73429,0.73364,0.73364,354600000.0
2006-09-11 16:20:00,0.73376,0.73402,0.73287,0.73323,414200000.0
2006-09-11 16:25:00,0.73265,0.73345,0.73235,0.73302,288000000.0
2006-09-11 16:30:00,0.73293,0.73367,0.73293,0.73333,742600000.0
2006-09-11 16:35:00,0.73303,0.73349,0.73268,0.73287,302400000.0
2006-09-11 16:40:00,0.73319,0.73364,0.73277,0.7334,268800000.0
2006-09-11 16:45:00,0.7335,0.73388,0.73303,0.73372,775800000.0
2006-09-11 16:50:00,0.73346,0.73384,0.73324,0.73358,595000000.0
2006-09-11 16:55:00,0.73362,0.73396,0.73321,0.73367,604400000.0
2006-09-11 17:00:00,0.7339,0.7339,0.73317,0.73355,696600000.0
2006-09-11 17:05:00,0.73357,0.73391,0.73331,0.73372,292800000.0
2006-09-11 17:10:00,0.73355,0.73403,0.73333,0.73352,541800000.0
2006-09-11 17:15:00,0.7339,0.73392,0.73319,0.73358,326000000.0
2006-09-11 17:20:00,0.73313,0.73364,0.73309,0.73335,110400000.0
2006-09-11 17:25:00,0.73328,0.73365,0.73297,0.73324,380000000.0
2006-09-11 17:30:00,0.7333,0.73382,0.73304,0.73375,440800000.0
2006-09-11 17:35:00,0.73343,0.73393,0.73318,0.73393,815800000.0
2006-09-11 17:40:00,0.7339,0.73404,0.73334,0.73355,370400000.0
2006-09-11 17:45:00,0.73337,0.734,0.73337,0.73352,225000000.0
2006-09-11 17:50:00,0.7338,0.73407,0.73354,0.73381,450400000.0
2006-09-11 17:55:00,0.73377,0.73415,0.73348,0.73377,740000000.0
2006-09-11 18:00:00,0.73378,0.73411,0.73348,0.73395,588600000.0
2006-09-11 18:05:00,0.73374,0.73408,0.73341,0.73373,983800000.0
2006-09-11 18:10:00,0.73384,0.73433,0.73363,0.73425,282000000.0
2006-09-11 18:15:00,0.73396,0.73423,0.73371,0.734,191400000.0
2006-09-11 18:20:00,0.73425,0.73439,0.73352,0.73403,228800000.0
2006-09-11 18:25:00,0.73401,0.73443,0.73328,0.73412,287800000.0
2006-09-11 18:30:00,0.73407,0.73433,0.73127,0.73405,210400000.0
2006-09-11 18:35:00,0.73411,0.73436,0.73204,0.73355,299600000.0
2006-09-11 18:40:00,0.73381,0.73391,0.73332,0.73377,168000000.0
2006-09-11 18:45:00,0.73376,0.73382,0.73333,0.73378,67200000.0
2006-09-11 18:50:00,0.73346,0.73378,0.73324,0.73352,109800000.0
2006-09-11 18:55:00,0.73379,0.73383,0.73311,0.73322,149200000.0
2006-09-11 19:00:00,0.7332,0.73353,0.73288,0.73353,72000000.0
2006-09-11 19:05:00,0.73316,0.7335,0.73275,0.73323,334200000.0
2006-09-11 19:10:00,0.73358,0.73371,0.73318,0.73365,244800000.0
2006-09-11 19:15:00,0.73346,0.73381,0.73321,0.73347,137600000.0
2006-09-11 19:20:00,0.73346,0.73384,0.73318,0.73379,153600000.0
2006-09-11 19:25:00,0.73352,0.73386,0.73337,0.73361,38800000.0
2006-09-11 19:30:00,0.73383,0.73383,0.73322,0.73337,133600000.0
2006-09-11 19:35:00,0.73352,0.73385,0.73329,0.73385,72000000.0
2006-09-11 19:40:00,0.73333,0.73382,0.73286,0.73331,96000000.0
2006-09-11 19:45:00,0.73331,0.73378,0.73329,0.73376,115200000.0
2006-09-11 19:50:00,0.73352,0.73379,0.73326,0.73353,67200000.0
2006-09-11 19:55:00,0.73335,0.73392,0.73316,0.73365,186000000.0
2006-09-11 20:00:00,0.73355,0.73404,0.73342,0.73404,109800000.0
2006-09-11 20:05:00,0.73362,0.73441,0.73362,0.73382,137600000.0
2006-09-11 20:10:00,0.73405,0.73412,0.73342,0.73371,110200000.0
2006-09-11 20:15:00,0.73376,0.7341,0.73358,0.73403,125600000.0
2006-09-11 20:20:00,0.73363,0.73403,0.73351,0.73355,64400000.0
2006-09-11 20:25:00,0.7338,0.73424,0.7337,0.73424,24000000.0
2006-09-11 20:30:00,0.73382,0.73438,0.73375,0.73389,140800000.0
2006-09-11 20:35:00,0.73409,0.73435,0.73359,0.73396,89800000.0
2006-09-11 20:40:00,0.73421,0.73425,0.73354,0.73354,110800000.0
2006-09-11 20:45:00,0.73387,0.73395,0.73341,0.7336,60800000.0
2006-09-11 20:50:00,0.73336,0.73391,0.73158,0.73345,72000000.0
2006-09-11 20:55:00,0.73362,0.73388,0.7334,0.73354,65600000.0
2006-09-11 21:00:00,0.7335,0.73384,0.73312,0.73328,170600000.0
2006-09-11 21:05:00,0.73367,0.73391,0.73326,0.73354,120000000.0
2006-09-11 21:10:00,0.73335,0.73388,0.73326,0.73346,145000000.0
2006-09-11 21:15:00,0.73353,0.73384,0.73294,0.73377,121600000.0
2006-09-11 21:20:00,0.73341,0.73391,0.73314,0.73383,126400000.0
2006-09-11 21:25:00,0.73356,0.73384,0.73286,0.73313,125800000.0
2006-09-11 21:30:00,0.73333,0.73345,0.73289,0.73318,131200000.0
2006-09-11 21:35:00,0.7332,0.73357,0.73219,0.73339,133200000.0
2006-09-11 21:40:00,0.73344,0.73347,0.73146,0.73334,96000000.0
2006-09-11 21:45:00,0.73311,0.73344,0.73295,0.7334,36800000.0
2006-09-11 21:50:00,0.7332,0.73361,0.7329,0.73356,100200000.0
2006-09-11 21:55:00,0.7336,0.73382,0.73173,0.73329,110600000.0
2006-09-11 22:00:00,0.73355,0.73392,0.73325,0.7334,104400000.0
2006-09-11 22:05:00,0.73371,0.73396,0.7332,0.73353,168400000.0
2006-09-11 22:10:00,0.73375,0.73391,0.73331,0.73346,59200000.0
2006-09-11 22:15:00,0.73363,0.73393,0.73142,0.73142,102400000.0
2006-09-11 22:20:00,0.73356,0.73388,0.73303,0.7333,105600000.0
2006-09-11 22:25:00,0.73362,0.73394,0.73338,0.73338,87400000.0
2006-09-11 22:30:00,0.73399,0.73403,0.7329,0.7335,102800000.0
2006-09-11 22:35:00,0.73368,0.73397,0.73345,0.73352,72000000.0
2006-09-11 22:40:00,0.73357,0.73408,0.73349,0.73394,142800000.0
2006-09-11 22:45:00,0.73354,0.73403,0.73353,0.73371,48000000.0
2006-09-11 22:50:00,0.73348,0.73395,0.73334,0.73389,84800000.0
2006-09-11 22:55:00,0.73369,0.73394,0.73337,0.73354,34000000.0
2006-09-11 23:00:00,0.73349,0.73405,0.73332,0.73354,76800000.0
2006-09-11 23:05:00,0.73351,0.73404,0.73351,0.73398,24000000.0
2006-09-11 23:10:00,0.73322,0.73392,0.73317,0.73359,100800000.0
2006-09-11 23:15:00,0.7335,0.73394,0.73331,0.73364,142400000.0
2006-09-11 23:20:00,0.7337,0.73398,0.7334,0.73352,38400000.0
2006-09-11 23:25:00,0.73361,0.73391,0.73336,0.73355,33600000.0
2006-09-11 23:30:00,0.73318,0.73388,0.7316,0.73357,57600000.0
2006-09-11 23:35:00,0.73361,0.73398,0.73202,0.73356,115200000.0
2006-09-11 23:40:00,0.73379,0.73386,0.73332,0.73353,124200000.0
2006-09-11 23:45:00,0.73345,0.73385,0.7332,0.73384,133800000.0
2006-09-11 23:50:00,0.73328,0.73381,0.73323,0.73366,97600000.0
2006-09-11 23:55:00,0.73327,0.73382,0.73324,0.73356,64400000.0
2006-09-12 00:00:00,0.7336,0.73385,0.73318,0.73339,115200000.0
2006-09-12 00:05:00,0.73378,0.73395,0.73326,0.73353,105400000.0
2006-09-12 00:10:00,0.73394,0.73399,0.73334,0.7336,106000000.0
2006-09-12 00:20:00,0.73357,0.73395,0.73316,0.73354,153600000.0
2006-09-12 00:25:00,0.73342,0.73392,0.73324,0.73349,122000000.0
2006-09-12 00:30:00,0.73351,0.73382,0.73315,0.73333,108600000.0
2006-09-12 00:35:00,0.73385,0.73405,0.73247,0.73403,163200000.0
2006-09-12 00:40:00,0.73351,0.73401,0.73351,0.73395,25600000.0
2006-09-12 00:45:00,0.73389,0.7339,0.73301,0.73365,72400000.0
2006-09-12 00:50:00,0.73367,0.73391,0.73342,0.73352,51200000.0
2006-09-12 00:55:00,0.73346,0.73403,0.73338,0.73389,110800000.0
2006-09-12 01:00:00,0.73356,0.73404,0.73338,0.73383,153600000.0
2006-09-12 01:05:00,0.73386,0.73386,0.73192,0.73383,90600000.0
2006-09-12 01:10:00,0.7335,0.73412,0.73328,0.73383,105600000.0
2006-09-12 01:15:00,0.73404,0.7341,0.73359,0.73397,128000000.0
2006-09-12 01:20:00,0.73372,0.73408,0.7335,0.73353,62400000.0
2006-09-12 01:25:00,0.73374,0.73414,0.73345,0.7341,134400000.0
2006-09-12 01:30:00,0.73395,0.73419,0.7336,0.73401,65600000.0
2006-09-12 01:35:00,0.73405,0.73412,0.73359,0.7338,33000000.0
2006-09-12 01:40:00,0.73392,0.73431,0.73369,0.73409,125200000.0
2006-09-12 01:45:00,0.73408,0.73408,0.73357,0.73381,52800000.0
2006-09-12 01:50:00,0.73376,0.73402,0.73333,0.73387,59200000.0
2006-09-12 01:55:00,0.73349,0.73399,0.73343,0.73365,105000000.0
2006-09-12 02:00:00,0.73361,0.7339,0.73346,0.73353,93800000.0
2006-09-12 02:05:00,0.73343,0.7339,0.73332,0.73383,104200000.0
2006-09-12 02:10:00,0.73335,0.73385,0.73326,0.7338,102400000.0
2006-09-12 02:15:00,0.73329,0.73387,0.73329,0.73349,88000000.0
2006-09-12 02:20:00,0.73369,0.73381,0.73322,0.73381,94400000.0
2006-09-12 02:25:00,0.73377,0.73381,0.73194,0.73314,108200000.0
2006-09-12 02:35:00,0.73344,0.73369,0.73324,0.73333,38400000.0
2006-09-12 02:40:00,0.73365,0.73372,0.73318,0.73326,67200000.0
2006-09-12 02:45:00,0.7335,0.73376,0.73328,0.73346,35200000.0
2006-09-12 02:50:00,0.73365,0.73365,0.73305,0.73335,72000000.0
2006-09-12 02:55:00,0.73351,0.73376,0.73313,0.73332,72400000.0
2006-09-12 03:00:00,0.73321,0.7338,0.73321,0.73378,67200000.0
2006-09-12 03:05:00,0.73351,0.73379,0.73327,0.73349,38800000.0
2006-09-12 03:10:00,0.73346,0.73377,0.73317,0.73374,146000000.0
2006-09-12 03:15:00,0.73342,0.73378,0.73322,0.73374,33600000.0
2006-09-12 03:20:00,0.73351,0.73373,0.73328,0.73367,38400000.0
2006-09-12 03:25:00,0.73323,0.73374,0.73308,0.73308,142400000.0
2006-09-12 03:30:00,0.73321,0.73373,0.73175,0.73363,94400000.0
2006-09-12 03:35:00,0.73341,0.73367,0.73305,0.73305,71400000.0
2006-09-12 03:40:00,0.73333,0.73356,0.73289,0.73326,149200000.0
2006-09-12 03:45:00,0.73303,0.73358,0.73205,0.73358,124200000.0
2006-09-12 03:50:00,0.73364,0.73365,0.73164,0.73339,134800000.0
2006-09-12 03:55:00,0.73323,0.73374,0.73297,0.73374,201600000.0
2006-09-12 04:00:00,0.73331,0.73372,0.73316,0.73344,44800000.0
2006-09-12 04:05:00,0.73345,0.73372,0.73311,0.73334,55400000.0
2006-09-12 04:15:00,0.73348,0.73372,0.7332,0.73364,121600000.0
2006-09-12 04:20:00,0.73328,0.73367,0.73316,0.73365,56400000.0
2006-09-12 04:25:00,0.7333,0.73356,0.73206,0.7333,28800000.0
2006-09-12 04:30:00,0.73323,0.73369,0.73316,0.73316,61200000.0
2006-09-12 04:35:00,0.73358,0.73358,0.73286,0.7335,155000000.0
2006-09-12 04:40:00,0.73355,0.73366,0.73312,0.73315,110400000.0
2006-09-12 04:50:00,0.73315,0.7336,0.73301,0.73325,67200000.0
2006-09-12 04:55:00,0.73304,0.73356,0.73304,0.73356,33600000.0
2006-09-12 05:00:00,0.73315,0.73364,0.7314,0.73343,70400000.0
2006-09-12 05:05:00,0.73364,0.73365,0.733,0.73326,114600000.0
2006-09-12 05:10:00,0.7332,0.73363,0.73293,0.73321,124800000.0
2006-09-12 05:15:00,0.73326,0.73359,0.73301,0.73328,163600000.0
2006-09-12 05:20:00,0.73344,0.73345,0.73269,0.73301,132800000.0
2006-09-12 05:25:00,0.73274,0.73339,0.73274,0.73294,87400000.0
2006-09-12 05:30:00,0.73335,0.73338,0.73286,0.73333,72000000.0
2006-09-12 05:35:00,0.73306,0.73337,0.73269,0.73287,81600000.0
2006-09-12 05:40:00,0.73327,0.73355,0.73035,0.73289,62400000.0
2006-09-12 05:45:00,0.73312,0.73335,0.73259,0.73301,156800000.0
2006-09-12 05:50:00,0.73309,0.73332,0.73276,0.73288,118400000.0
2006-09-12 05:55:00,0.73281,0.7333,0.73247,0.73285,129400000.0
2006-09-12 06:00:00,0.73275,0.73328,0.73243,0.73317,97600000.0
2006-09-12 06:05:00,0.73302,0.73327,0.73246,0.73288,105600000.0
2006-09-12 06:10:00,0.73292,0.73326,0.73269,0.73288,65600000.0
2006-09-12 06:15:00,0.73301,0.73326,0.73267,0.73279,62400000.0
2006-09-12 06:20:00,0.73282,0.73325,0.73282,0.73303,28800000.0
2006-09-12 06:25:00,0.73299,0.73323,0.73272,0.7331,68800000.0
2006-09-12 06:30:00,0.73314,0.73322,0.73268,0.7328,48000000.0
2006-09-12 06:35:00,0.73283,0.7332,0.73262,0.73289,24000000.0
2006-09-12 06:40:00,0.73311,0.73314,0.73261,0.73271,59200000.0
2006-09-12 06:45:00,0.73269,0.73318,0.73268,0.73292,62400000.0
2006-09-12 06:50:00,0.73311,0.73311,0.73265,0.73283,28800000.0
2006-09-12 06:55:00,0.73277,0.73304,0.73257,0.73268,33600000.0
2006-09-12 07:00:00,0.73269,0.73296,0.73245,0.7329,34000000.0
2006-09-12 07:05:00,0.73252,0.73286,0.73224,0.73267,171600000.0
2006-09-12 07:10:00,0.73235,0.73272,0.73203,0.73227,169400000.0
2006-09-12 07:15:00,0.73214,0.73248,0.73184,0.73245,70200000.0
2006-09-12 07:20:00,0.73199,0.73252,0.73184,0.73222,115200000.0
2006-09-12 07:25:00,0.73224,0.73259,0.73191,0.73259,91200000.0
2006-09-12 07:30:00,0.73223,0.73259,0.73196,0.73227,159400000.0
2006-09-12 07:35:00,0.73208,0.73263,0.73201,0.73242,148800000.0
2006-09-12 07:40:00,0.73258,0.7327,0.732,0.73264,129600000.0
2006-09-12 07:45:00,0.73234,0.73268,0.73189,0.73215,81600000.0
2006-09-12 07:50:00,0.7322,0.73261,0.73065,0.73259,99600000.0
2006-09-12 07:55:00,0.73235,0.73269,0.73205,0.73263,72000000.0
2006-09-12 08:00:00,0.73254,0.733,0.73215,0.7325,139600000.0
2006-09-12 08:05:00,0.73276,0.73304,0.73172,0.73295,93200000.0
2006-09-12 08:10:00,0.73258,0.73335,0.73258,0.73308,166400000.0
2006-09-12 08:15:00,0.73335,0.73348,0.73279,0.73317,143400000.0
2006-09-12 08:20:00,0.73318,0.73344,0.73298,0.73315,48000000.0
2006-09-12 08:25:00,0.73293,0.73341,0.73293,0.73339,33600000.0
2006-09-12 08:30:00,0.73301,0.73353,0.73298,0.73328,125200000.0
2006-09-12 08:35:00,0.73307,0.7335,0.73301,0.73345,38800000.0
2006-09-12 08:40:00,0.73298,0.73341,0.73275,0.73327,115200000.0
2006-09-12 08:45:00,0.73291,0.73323,0.73257,0.73302,105600000.0
2006-09-12 08:50:00,0.73263,0.73289,0.73225,0.73281,136400000.0
2006-09-12 08:55:00,0.73277,0.73279,0.72978,0.73203,110400000.0
2006-09-12 09:00:00,0.73188,0.73246,0.73155,0.73192,196800000.0
2006-09-12 09:05:00,0.73132,0.73181,0.73108,0.73181,112400000.0
2006-09-12 09:10:00,0.73178,0.73183,0.73107,0.73144,187200000.0
2006-09-12 09:15:00,0.73176,0.7322,0.72952,0.73177,185200000.0
2006-09-12 09:20:00,0.73181,0.73208,0.73149,0.73205,100800000.0
2006-09-12 09:25:00,0.73206,0.73206,0.73136,0.73158,76800000.0
2006-09-12 09:30:00,0.73158,0.73199,0.73143,0.73155,129600000.0
2006-09-12 09:35:00,0.73136,0.73176,0.73078,0.73151,102400000.0
2006-09-12 09:40:00,0.73179,0.73187,0.7295,0.73179,172800000.0
2006-09-12 09:45:00,0.73146,0.73202,0.73122,0.7319,199400000.0
2006-09-12 09:50:00,0.73166,0.7321,0.73127,0.7321,139200000.0
2006-09-12 09:55:00,0.73194,0.73232,0.73176,0.73224,196200000.0
2006-09-12 10:00:00,0.73208,0.73264,0.73177,0.73206,129000000.0
2006-09-12 10:05:00,0.73224,0.73255,0.7312,0.73185,148000000.0
2006-09-12 10:10:00,0.73216,0.73258,0.73188,0.73252,87200000.0
2006-09-12 10:15:00,0.73252,0.73273,0.73199,0.73234,120000000.0
2006-09-12 10:20:00,0.73211,0.73264,0.73006,0.73219,162000000.0
2006-09-12 10:25:00,0.73187,0.73218,0.73159,0.73175,124800000.0
2006-09-12 10:30:00,0.73219,0.73231,0.73068,0.73213,177000000.0
2006-09-12 10:35:00,0.73171,0.73229,0.73155,0.73227,113000000.0
2006-09-12 10:40:00,0.73186,0.73229,0.73169,0.7321,168000000.0
2006-09-12 10:45:00,0.73189,0.73212,0.73159,0.7321,38400000.0
2006-09-12 10:50:00,0.73204,0.73205,0.73153,0.73153,33600000.0
2006-09-12 10:55:00,0.73188,0.73202,0.73144,0.73177,86800000.0
2006-09-12 11:00:00,0.73171,0.73253,0.7316,0.7321,187600000.0
2006-09-12 11:05:00,0.73226,0.73256,0.7304,0.73209,78400000.0
2006-09-12 11:10:00,0.73221,0.73265,0.73198,0.7321,158200000.0
2006-09-12 11:15:00,0.73209,0.73236,0.73168,0.73186,57600000.0
2006-09-12 11:20:00,0.73206,0.73206,0.73139,0.73203,72000000.0
2006-09-12 11:25:00,0.73204,0.73213,0.73134,0.73213,100800000.0
2006-09-12 11:30:00,0.73218,0.73222,0.73119,0.73187,155200000.0
2006-09-12 11:35:00,0.73192,0.7322,0.73158,0.73204,81600000.0
2006-09-12 11:40:00,0.73165,0.73203,0.73106,0.73181,139200000.0
2006-09-12 11:45:00,0.73145,0.73193,0.7311,0.7311,163600000.0
2006-09-12 11:50:00,0.73159,0.73203,0.72984,0.73202,134400000.0
2006-09-12 11:55:00,0.73181,0.73212,0.73152,0.73179,143400000.0
2006-09-12 12:00:00,0.732,0.732,0.73141,0.73163,172200000.0
2006-09-12 12:05:00,0.73161,0.73201,0.73141,0.73152,124800000.0
2006-09-12 12:10:00,0.73203,0.73203,0.73131,0.73156,139200000.0
2006-09-12 12:15:00,0.73164,0.73209,0.73143,0.73199,100800000.0
2006-09-12 12:20:00,0.73173,0.732,0.72912,0.73151,81600000.0
2006-09-12 12:25:00,0.73203,0.73217,0.73149,0.73182,144000000.0
2006-09-12 12:30:00,0.73198,0.73238,0.73174,0.73186,153600000.0
2006-09-12 12:35:00,0.73197,0.73225,0.7314,0.73168,168400000.0
2006-09-12 12:40:00,0.73173,0.73221,0.7315,0.73197,163200000.0
2006-09-12 12:45:00,0.73163,0.73224,0.73163,0.73181,76800000.0
2006-09-12 12:50:00,0.73217,0.7326,0.73161,0.73256,172200000.0
2006-09-12 12:55:00,0.73263,0.73285,0.73203,0.73234,176400000.0
2006-09-12 13:00:00,0.73214,0.73252,0.73174,0.73219,147600000.0
2006-09-12 13:05:00,0.73228,0.73275,0.73197,0.73222,203200000.0
2006-09-12 13:10:00,0.73245,0.73273,0.73191,0.73213,196200000.0
2006-09-12 13:15:00,0.7322,0.73268,0.73219,0.73242,86400000.0
2006-09-12 13:20:00,0.73266,0.73266,0.73178,0.73245,148800000.0
2006-09-12 13:25:00,0.73222,0.73278,0.73204,0.73278,100200000.0
2006-09-12 13:30:00,0.73245,0.73279,0.73171,0.73222,167400000.0
2006-09-12 13:35:00,0.73239,0.73265,0.7319,0.73211,168000000.0
2006-09-12 13:40:00,0.7322,0.73258,0.73203,0.73258,119400000.0
2006-09-12 13:45:00,0.73251,0.73275,0.73229,0.73274,120000000.0
2006-09-12 13:50:00,0.73262,0.73282,0.73214,0.73272,220200000.0
2006-09-12 13:55:00,0.73266,0.73275,0.73217,0.73229,110400000.0
2006-09-12 14:00:00,0.73246,0.73278,0.73224,0.73254,53200000.0
2006-09-12 14:05:00,0.73267,0.7327,0.73211,0.73223,153600000.0
2006-09-12 14:10:00,0.73251,0.73259,0.73198,0.73254,244200000.0
2006-09-12 14:15:00,0.73234,0.7326,0.73155,0.73191,264400000.0
2006-09-12 14:20:00,0.73205,0.73243,0.73171,0.73229,155200000.0
2006-09-12 14:25:00,0.73174,0.73254,0.73174,0.73223,617000000.0
2006-09-12 14:30:00,0.73262,0.73416,0.73217,0.7339,252800000.0
2006-09-12 14:35:00,0.73359,0.73403,0.73265,0.73265,375200000.0
2006-09-12 14:40:00,0.7332,0.73341,0.73276,0.73277,484000000.0
2006-09-12 14:45:00,0.73293,0.73321,0.73238,0.73247,297600000.0
2006-09-12 14:50:00,0.73223,0.73267,0.73201,0.73252,360000000.0
2006-09-12 14:55:00,0.73233,0.7326,0.73128,0.73199,261800000.0
2006-09-12 15:00:00,0.73167,0.73206,0.73147,0.73175,167800000.0
2006-09-12 15:05:00,0.73191,0.73201,0.73139,0.73201,206200000.0
2006-09-12 15:10:00,0.73165,0.73214,0.73142,0.73185,451200000.0
2006-09-12 15:15:00,0.73152,0.73203,0.72928,0.73152,154600000.0
2006-09-12 15:20:00,0.73174,0.73174,0.73051,0.73113,326400000.0
2006-09-12 15:25:00,0.731,0.73159,0.72945,0.73127,411000000.0
2006-09-12 15:30:00,0.73048,0.73203,0.72858,0.73181,400400000.0
2006-09-12 15:35:00,0.73179,0.73244,0.73151,0.73218,431400000.0
2006-09-12 15:40:00,0.73205,0.73236,0.73163,0.73181,243600000.0
2006-09-12 15:45:00,0.7321,0.73243,0.7319,0.73241,178000000.0
2006-09-12 15:50:00,0.73199,0.73267,0.73189,0.73191,355400000.0
2006-09-12 15:55:00,0.73233,0.73236,0.73121,0.73143,272800000.0
2006-09-12 16:00:00,0.73149,0.73185,0.7312,0.73136,494400000.0
2006-09-12 16:05:00,0.7314,0.7319,0.7311,0.73166,435800000.0
2006-09-12 16:10:00,0.73142,0.73221,0.73015,0.73194,425400000.0
2006-09-12 16:15:00,0.73205,0.7323,0.73133,0.73148,398800000.0
2006-09-12 16:20:00,0.73162,0.73188,0.73113,0.73146,419000000.0
2006-09-12 16:25:00,0.73196,0.73214,0.73123,0.73159,288400000.0
2006-09-12 16:30:00,0.73097,0.7316,0.73094,0.73144,739800000.0
2006-09-12 16:35:00,0.73094,0.7314,0.7302,0.73041,548000000.0
2006-09-12 16:40:00,0.7305,0.73077,0.72985,0.73052,407800000.0
2006-09-12 16:45:00,0.7303,0.73074,0.72991,0.73036,777800000.0
2006-09-12 16:50:00,0.73045,0.73045,0.72968,0.73009,313200000.0
2006-09-12 16:55:00,0.73012,0.73095,0.72979,0.7306,600600000.0
2006-09-12 17:00:00,0.73044,0.73117,0.73032,0.73113,700600000.0
2006-09-12 17:05:00,0.73115,0.73127,0.73062,0.73122,447800000.0
2006-09-12 17:10:00,0.73096,0.73122,0.73059,0.73096,418800000.0
2006-09-12 17:15:00,0.73073,0.73125,0.73055,0.73079,402600000.0
2006-09-12 17:20:00,0.73122,0.73131,0.73055,0.73109,249600000.0
2006-09-12 17:25:00,0.73081,0.73135,0.73057,0.73111,306400000.0
2006-09-12 17:30:00,0.73132,0.73136,0.73014,0.73014,310800000.0
2006-09-12 17:35:00,0.73108,0.73159,0.73086,0.73154,816200000.0
2006-09-12 17:40:00,0.73137,0.73184,0.73113,0.73156,230400000.0
2006-09-12 17:45:00,0.73142,0.73225,0.73122,0.73171,644600000.0
2006-09-12 17:50:00,0.73165,0.7322,0.7316,0.73209,212800000.0
2006-09-12 17:55:00,0.73218,0.73222,0.73156,0.73179,857400000.0
2006-09-12 18:00:00,0.73169,0.73224,0.73156,0.7319,410000000.0
2006-09-12 18:05:00,0.73192,0.73222,0.73162,0.73184,827400000.0
2006-09-12 18:10:00,0.73183,0.73208,0.73145,0.73189,283200000.0
2006-09-12 18:15:00,0.73154,0.73196,0.73118,0.73168,355000000.0
2006-09-12 18:20:00,0.73169,0.73175,0.7311,0.73173,124800000.0
2006-09-12 18:25:00,0.73157,0.73182,0.73125,0.73153,244600000.0
2006-09-12 18:30:00,0.73146,0.73219,0.72923,0.73161,191400000.0
2006-09-12 18:35:00,0.73126,0.73211,0.73051,0.73208,52800000.0
2006-09-12 18:40:00,0.73174,0.73207,0.73147,0.7315,120000000.0
2006-09-12 18:45:00,0.73185,0.73191,0.73077,0.73186,153600000.0
2006-09-12 18:50:00,0.73148,0.73193,0.73111,0.73111,110200000.0
2006-09-12 18:55:00,0.7316,0.73191,0.73133,0.73182,113000000.0
2006-09-12 19:00:00,0.7319,0.73195,0.73137,0.73161,157800000.0
2006-09-12 19:05:00,0.73179,0.73187,0.73131,0.73147,399200000.0
2006-09-12 19:10:00,0.73171,0.73182,0.73126,0.73158,124800000.0
2006-09-12 19:15:00,0.7314,0.73169,0.73109,0.73123,92200000.0
2006-09-12 19:20:00,0.73149,0.73179,0.73114,0.73139,72000000.0
2006-09-12 19:25:00,0.73177,0.73202,0.73131,0.73202,117800000.0
2006-09-12 19:30:00,0.73194,0.73228,0.73153,0.73179,118400000.0
2006-09-12 19:35:00,0.73207,0.73246,0.73185,0.73202,176000000.0
2006-09-12 19:40:00,0.7319,0.73244,0.73186,0.73193,27200000.0
2006-09-12 19:45:00,0.73248,0.73265,0.73205,0.73216,86400000.0
2006-09-12 19:50:00,0.73241,0.73286,0.73223,0.73279,72000000.0
2006-09-12 19:55:00,0.73264,0.73297,0.73242,0.73245,151800000.0
2006-09-12 20:00:00,0.73251,0.73325,0.73041,0.73302,193600000.0
2006-09-12 20:05:00,0.73277,0.73348,0.73277,0.7332,166400000.0
2006-09-12 20:10:00,0.7334,0.73346,0.73267,0.73316,150200000.0
2006-09-12 20:15:00,0.73284,0.73308,0.73204,0.73269,150800000.0
2006-09-12 20:20:00,0.73221,0.73268,0.73034,0.73239,125600000.0
2006-09-12 20:25:00,0.73242,0.73285,0.73214,0.73271,145600000.0
2006-09-12 20:30:00,0.73222,0.73295,0.73202,0.73267,138600000.0
2006-09-12 20:35:00,0.73285,0.73294,0.73224,0.73284,120000000.0
2006-09-12 20:40:00,0.7325,0.73285,0.73217,0.73269,144400000.0
2006-09-12 20:45:00,0.73242,0.73278,0.73226,0.73278,76800000.0
2006-09-12 20:50:00,0.73247,0.73274,0.73206,0.73262,115200000.0
2006-09-12 20:55:00,0.7326,0.73267,0.73205,0.73254,159800000.0
2006-09-12 21:00:00,0.73247,0.73254,0.7319,0.73241,107600000.0
2006-09-12 21:05:00,0.7324,0.73242,0.73194,0.73213,100800000.0
2006-09-12 21:10:00,0.73196,0.73241,0.73175,0.73225,70400000.0
2006-09-12 21:15:00,0.73199,0.73238,0.73172,0.73227,97600000.0
2006-09-12 21:20:00,0.73232,0.73238,0.73182,0.73205,110800000.0
2006-09-12 21:25:00,0.73176,0.73248,0.73176,0.73223,122000000.0
2006-09-12 21:30:00,0.7325,0.73279,0.73204,0.73274,136000000.0
2006-09-12 21:35:00,0.73273,0.73273,0.73225,0.73225,24000000.0
2006-09-12 21:40:00,0.73241,0.73268,0.73219,0.7324,24000000.0
2006-09-12 21:45:00,0.73236,0.73267,0.73223,0.73224,32000000.0
2006-09-12 21:50:00,0.73225,0.73268,0.73188,0.73212,134400000.0
2006-09-12 21:55:00,0.73226,0.73252,0.72975,0.73149,102400000.0
2006-09-12 22:00:00,0.7319,0.73246,0.73186,0.73189,59600000.0
2006-09-12 22:05:00,0.73231,0.73246,0.73176,0.73242,192000000.0
2006-09-12 22:10:00,0.73224,0.73253,0.73179,0.73179,162000000.0
2006-09-12 22:15:00,0.7319,0.73247,0.7291,0.73213,147600000.0
2006-09-12 22:20:00,0.73227,0.73239,0.73166,0.73191,152000000.0
2006-09-12 22:25:00,0.73204,0.73238,0.73182,0.73185,96400000.0
2006-09-12 22:30:00,0.7323,0.73242,0.73176,0.73211,116800000.0
2006-09-12 22:35:00,0.73229,0.73259,0.73196,0.73215,123600000.0
2006-09-12 22:40:00,0.73254,0.73261,0.73198,0.73232,138600000.0
2006-09-12 22:45:00,0.73225,0.73273,0.73203,0.73245,119800000.0
2006-09-12 22:50:00,0.73215,0.73279,0.73192,0.73222,120400000.0
2006-09-12 22:55:00,0.73252,0.73284,0.73211,0.73253,72000000.0
2006-09-12 23:00:00,0.73277,0.73278,0.73221,0.73245,120400000.0
2006-09-12 23:05:00,0.7325,0.73274,0.73222,0.73271,75200000.0
2006-09-12 23:10:00,0.73238,0.73271,0.73206,0.73224,70400000.0
2006-09-12 23:15:00,0.73228,0.73277,0.73203,0.73248,107600000.0
2006-09-12 23:20:00,0.73253,0.73301,0.73231,0.73256,156800000.0
2006-09-12 23:25:00,0.73273,0.73325,0.73247,0.73325,95400000.0
2006-09-12 23:35:00,0.73292,0.73321,0.73267,0.7327,96000000.0
2006-09-12 23:40:00,0.73261,0.73306,0.73247,0.73296,118400000.0
2006-09-12 23:45:00,0.73289,0.73322,0.73244,0.7328,118400000.0
2006-09-12 23:50:00,0.7331,0.73321,0.73246,0.73287,96400000.0
2006-09-12 23:55:00,0.73275,0.73323,0.73264,0.73264,57600000.0
2006-09-13 00:00:00,0.73305,0.7331,0.73254,0.7328,114600000.0
2006-09-13 00:05:00,0.73302,0.73305,0.73261,0.73279,52800000.0
2006-09-13 00:15:00,0.73286,0.73331,0.7327,0.73289,82000000.0
2006-09-13 00:20:00,0.73293,0.73319,0.73266,0.73267,96000000.0
2006-09-13 00:25:00,0.7325,0.73298,0.73215,0.73298,86800000.0
2006-09-13 00:30:00,0.73279,0.73304,0.73242,0.73253,59200000.0
2006-09-13 00:35:00,0.73262,0.73305,0.73236,0.73277,204600000.0
2006-09-13 00:40:00,0.73286,0.73286,0.73226,0.73251,59200000.0
2006-09-13 00:45:00,0.73218,0.73277,0.73183,0.73277,43200000.0
2006-09-13 00:50:00,0.73245,0.73273,0.7324,0.73252,9600000.0
2006-09-13 00:55:00,0.73266,0.73273,0.73226,0.73266,67600000.0
2006-09-13 01:00:00,0.73254,0.7328,0.73238,0.73276,24000000.0
2006-09-13 01:05:00,0.73233,0.73275,0.73076,0.73246,235200000.0
2006-09-13 01:10:00,0.7327,0.73274,0.73217,0.7326,95200000.0
2006-09-13 01:15:00,0.73261,0.73266,0.73188,0.7321,118400000.0
2006-09-13 01:20:00,0.7322,0.73255,0.7316,0.73216,87400000.0
2006-09-13 01:25:00,0.73214,0.7325,0.73192,0.73217,96000000.0
2006-09-13 01:30:00,0.73207,0.73254,0.73015,0.73222,33400000.0
2006-09-13 01:35:00,0.73232,0.73264,0.73117,0.73263,96000000.0
2006-09-13 01:40:00,0.73261,0.73261,0.732,0.73251,57600000.0
2006-09-13 01:45:00,0.73231,0.73261,0.73207,0.7323,57600000.0
2006-09-13 01:50:00,0.73253,0.73259,0.73184,0.73246,142400000.0
2006-09-13 01:55:00,0.73251,0.73256,0.7321,0.7321,33000000.0
2006-09-13 02:00:00,0.73246,0.73271,0.73214,0.73236,98000000.0
2006-09-13 02:05:00,0.73242,0.7327,0.73213,0.73261,91200000.0
2006-09-13 02:10:00,0.73232,0.73257,0.73213,0.73213,22400000.0
2006-09-13 02:15:00,0.73221,0.73299,0.73198,0.73296,137000000.0
2006-09-13 02:20:00,0.73267,0.733,0.73245,0.73287,72000000.0
2006-09-13 02:25:00,0.73249,0.73291,0.73071,0.73231,117000000.0
2006-09-13 02:30:00,0.73227,0.73271,0.73217,0.73243,89600000.0
2006-09-13 02:35:00,0.73225,0.73299,0.73224,0.73298,144000000.0
2006-09-13 02:40:00,0.73243,0.73295,0.73068,0.73254,126800000.0
2006-09-13 02:45:00,0.73225,0.73277,0.73181,0.73225,81600000.0
2006-09-13 02:50:00,0.73245,0.73295,0.7315,0.73259,81600000.0
2006-09-13 02:55:00,0.7331,0.7331,0.73245,0.73249,62400000.0
2006-09-13 03:00:00,0.73296,0.73307,0.73248,0.73279,121200000.0
2006-09-13 03:10:00,0.73293,0.7333,0.73263,0.73291,81600000.0
2006-09-13 03:15:00,0.73298,0.73365,0.73033,0.73314,89600000.0
2006-09-13 03:20:00,0.73343,0.7337,0.7331,0.73319,94400000.0
2006-09-13 03:25:00,0.73346,0.73347,0.7328,0.73303,38800000.0
2006-09-13 03:30:00,0.73325,0.7335,0.73297,0.73297,99200000.0
2006-09-13 03:35:00,0.73354,0.7337,0.73306,0.73342,101200000.0
2006-09-13 03:40:00,0.73345,0.73377,0.73322,0.7335,67200000.0
2006-09-13 03:45:00,0.73373,0.73373,0.73317,0.73317,28800000.0
2006-09-13 03:50:00,0.73316,0.73381,0.73193,0.73372,113600000.0
2006-09-13 03:55:00,0.73348,0.73371,0.73311,0.7336,202400000.0
2006-09-13 04:00:00,0.73316,0.73351,0.73282,0.73287,62200000.0
2006-09-13 04:05:00,0.73281,0.73334,0.73253,0.73312,96000000.0
2006-09-13 04:10:00,0.73285,0.73333,0.7327,0.73306,52800000.0
2006-09-13 04:15:00,0.73343,0.73343,0.73286,0.73286,17600000.0
2006-09-13 04:20:00,0.73324,0.7336,0.73309,0.73337,48000000.0
2006-09-13 04:25:00,0.73334,0.73366,0.73302,0.73363,86400000.0
2006-09-13 04:30:00,0.73301,0.73357,0.73299,0.73351,109800000.0
2006-09-13 04:35:00,0.73329,0.73355,0.73289,0.73327,85200000.0
2006-09-13 04:40:00,0.73315,0.73357,0.73293,0.73312,72000000.0
2006-09-13 04:45:00,0.73323,0.73355,0.73291,0.7331,91200000.0
2006-09-13 04:50:00,0.73301,0.73328,0.73238,0.73297,113600000.0
2006-09-13 04:55:00,0.73329,0.73338,0.73245,0.73336,153600000.0
2006-09-13 05:00:00,0.73323,0.73332,0.73104,0.73289,95400000.0
2006-09-13 05:05:00,0.7332,0.73327,0.73276,0.73296,76800000.0
2006-09-13 05:10:00,0.73296,0.73319,0.73258,0.73301,70400000.0
2006-09-13 05:15:00,0.73285,0.73326,0.7327,0.73326,19200000.0
2006-09-13 05:20:00,0.73285,0.73338,0.73263,0.73278,91200000.0
2006-09-13 05:25:00,0.7328,0.73336,0.73275,0.73336,24000000.0
2006-09-13 05:30:00,0.73331,0.73341,0.73287,0.73291,77200000.0
2006-09-13 05:35:00,0.7331,0.7334,0.73288,0.73305,120000000.0
2006-09-13 05:40:00,0.73298,0.73338,0.73281,0.73311,33600000.0
2006-09-13 05:45:00,0.73331,0.73336,0.73276,0.73297,158400000.0
2006-09-13 05:50:00,0.73285,0.73333,0.7328,0.73332,89600000.0
2006-09-13 05:55:00,0.73296,0.73339,0.73289,0.73309,64000000.0
2006-09-13 06:00:00,0.73291,0.73344,0.73291,0.73344,33600000.0
2006-09-13 06:10:00,0.73333,0.73346,0.73288,0.73323,104000000.0
2006-09-13 06:15:00,0.73343,0.73347,0.73299,0.73321,52800000.0
2006-09-13 06:20:00,0.73299,0.73342,0.73289,0.73296,35200000.0
2006-09-13 06:25:00,0.73347,0.73347,0.73293,0.73343,100800000.0
2006-09-13 06:30:00,0.73331,0.73357,0.7331,0.73327,35200000.0
2006-09-13 06:35:00,0.73316,0.73347,0.73296,0.73337,72000000.0
2006-09-13 06:40:00,0.73298,0.73346,0.73288,0.73315,86400000.0
2006-09-13 06:45:00,0.73326,0.73335,0.73285,0.73306,33600000.0
2006-09-13 06:50:00,0.73323,0.7333,0.7328,0.73306,33600000.0
2006-09-13 06:55:00,0.73304,0.73331,0.73256,0.73281,61800000.0
2006-09-13 07:00:00,0.73318,0.7333,0.7327,0.73287,60800000.0
2006-09-13 07:05:00,0.73286,0.73333,0.73285,0.73331,86400000.0
2006-09-13 07:10:00,0.73334,0.73347,0.73295,0.73347,132800000.0
2006-09-13 07:15:00,0.73317,0.73346,0.73294,0.73305,75200000.0
2006-09-13 07:20:00,0.73339,0.73339,0.7327,0.73321,96000000.0
2006-09-13 07:25:00,0.73303,0.73339,0.73283,0.73312,93800000.0
2006-09-13 07:30:00,0.73288,0.7334,0.73279,0.73289,99600000.0
2006-09-13 07:35:00,0.73311,0.73339,0.7327,0.73305,52200000.0
2006-09-13 07:40:00,0.73289,0.73332,0.73267,0.73303,96000000.0
2006-09-13 07:45:00,0.733,0.7334,0.73237,0.7334,60200000.0
2006-09-13 07:50:00,0.73324,0.73356,0.733,0.73328,48000000.0
2006-09-13 07:55:00,0.73323,0.73355,0.73209,0.73245,142800000.0
2006-09-13 08:00:00,0.73249,0.73301,0.73223,0.73248,172200000.0
2006-09-13 08:05:00,0.73243,0.7331,0.73235,0.73279,94800000.0
2006-09-13 08:10:00,0.73287,0.73311,0.73262,0.73282,74600000.0
2006-09-13 08:15:00,0.73282,0.7331,0.73248,0.7328,120400000.0
2006-09-13 08:20:00,0.73283,0.73371,0.73078,0.73371,210600000.0
2006-09-13 08:25:00,0.7336,0.73365,0.73294,0.7334,70400000.0
2006-09-13 08:30:00,0.73313,0.73355,0.7329,0.73291,163600000.0
2006-09-13 08:35:00,0.73286,0.73351,0.73274,0.73297,153600000.0
2006-09-13 08:40:00,0.73301,0.73326,0.73265,0.73317,115200000.0
2006-09-13 08:45:00,0.73273,0.73314,0.73242,0.73291,134800000.0
2006-09-13 08:50:00,0.73241,0.73291,0.73238,0.73279,69800000.0
2006-09-13 08:55:00,0.73221,0.7328,0.73012,0.73232,79400000.0
2006-09-13 09:00:00,0.73245,0.73272,0.732,0.73268,124800000.0
2006-09-13 09:05:00,0.73265,0.73265,0.73209,0.73237,105600000.0
2006-09-13 09:10:00,0.73205,0.7326,0.73205,0.73237,86400000.0
2006-09-13 09:15:00,0.73233,0.73259,0.73202,0.73211,89400000.0
2006-09-13 09:20:00,0.73224,0.73256,0.73191,0.73241,100800000.0
2006-09-13 09:25:00,0.73183,0.73244,0.7318,0.73198,181200000.0
2006-09-13 09:30:00,0.73222,0.73267,0.73202,0.73242,110800000.0
2006-09-13 09:35:00,0.73224,0.73285,0.73224,0.73262,72400000.0
2006-09-13 09:40:00,0.73231,0.73283,0.73107,0.73272,103400000.0
2006-09-13 09:45:00,0.73247,0.73278,0.73227,0.73274,38400000.0
2006-09-13 09:50:00,0.7327,0.73278,0.73224,0.73253,67600000.0
2006-09-13 09:55:00,0.73255,0.7332,0.73236,0.7332,196800000.0
2006-09-13 10:00:00,0.73284,0.73339,0.73278,0.7332,177600000.0
2006-09-13 10:05:00,0.73224,0.7332,0.73224,0.7332,52200000.0
2006-09-13 10:10:00,0.73292,0.73325,0.73258,0.73301,86400000.0
2006-09-13 10:15:00,0.7328,0.73326,0.73248,0.73304,158400000.0
2006-09-13 10:20:00,0.73275,0.73313,0.73028,0.73227,201800000.0
2006-09-13 10:25:00,0.73232,0.7328,0.73203,0.73275,148200000.0
2006-09-13 10:30:00,0.73236,0.7328,0.73141,0.7322,211200000.0
2006-09-13 10:35:00,0.73266,0.73273,0.73209,0.73248,154000000.0
2006-09-13 10:40:00,0.73231,0.73272,0.73181,0.73237,67200000.0
2006-09-13 10:45:00,0.73234,0.73259,0.73192,0.73195,71400000.0
2006-09-13 10:50:00,0.73249,0.7325,0.73175,0.73246,163600000.0
2006-09-13 10:55:00,0.73241,0.7326,0.73199,0.7322,168000000.0
2006-09-13 11:00:00,0.73252,0.73261,0.73185,0.73216,148800000.0
2006-09-13 11:05:00,0.73215,0.73239,0.72917,0.73168,124800000.0
2006-09-13 11:10:00,0.73187,0.73221,0.73166,0.73206,137600000.0
2006-09-13 11:15:00,0.73214,0.7325,0.73171,0.73198,124800000.0
2006-09-13 11:20:00,0.73209,0.73237,0.73157,0.73169,97000000.0
2006-09-13 11:25:00,0.73198,0.73227,0.73158,0.73175,104000000.0
2006-09-13 11:30:00,0.73226,0.73226,0.73165,0.73172,91200000.0
2006-09-13 11:40:00,0.7319,0.73227,0.73116,0.7317,125200000.0
2006-09-13 11:45:00,0.73178,0.73227,0.73141,0.73198,120000000.0
2006-09-13 11:50:00,0.7322,0.7322,0.73121,0.73169,72000000.0
2006-09-13 11:55:00,0.73182,0.73214,0.73154,0.73173,110400000.0
2006-09-13 12:05:00,0.73177,0.7322,0.73159,0.73195,105600000.0
2006-09-13 12:10:00,0.73164,0.73218,0.7316,0.73167,167800000.0
2006-09-13 12:15:00,0.73208,0.73219,0.73151,0.73179,134800000.0
2006-09-13 12:20:00,0.73162,0.73214,0.73007,0.73176,169600000.0
2006-09-13 12:25:00,0.73184,0.73213,0.72986,0.73206,182800000.0
2006-09-13 12:35:00,0.73175,0.73209,0.73154,0.73206,65600000.0
2006-09-13 12:40:00,0.73171,0.7321,0.73147,0.73197,105600000.0
2006-09-13 12:45:00,0.73178,0.73216,0.73158,0.73189,124800000.0
2006-09-13 12:50:00,0.73156,0.73207,0.73156,0.73207,38800000.0
2006-09-13 12:55:00,0.73205,0.73205,0.73158,0.73158,37800000.0
2006-09-13 13:00:00,0.73175,0.732,0.73102,0.73163,110800000.0
2006-09-13 13:05:00,0.7314,0.73197,0.73129,0.73172,161800000.0
2006-09-13 13:10:00,0.73132,0.73202,0.73127,0.7319,155200000.0
2006-09-13 13:15:00,0.73192,0.73204,0.73132,0.73153,182800000.0
2006-09-13 13:20:00,0.73166,0.73193,0.73127,0.73127,72000000.0
2006-09-13 13:25:00,0.7313,0.73191,0.7313,0.73162,72400000.0
2006-09-13 13:30:00,0.73153,0.73188,0.73133,0.73161,67600000.0
2006-09-13 13:35:00,0.73182,0.7319,0.73119,0.73186,134400000.0
2006-09-13 13:40:00,0.73189,0.73225,0.73155,0.73225,153600000.0
2006-09-13 13:45:00,0.73229,0.73259,0.73129,0.73216,387000000.0
2006-09-13 13:50:00,0.73257,0.73294,0.72979,0.73279,291200000.0
2006-09-13 13:55:00,0.73265,0.73322,0.73248,0.73294,200400000.0
2006-09-13 14:00:00,0.73273,0.73361,0.73262,0.73336,259000000.0
2006-09-13 14:05:00,0.73363,0.73394,0.73312,0.73366,245200000.0
2006-09-13 14:10:00,0.73397,0.73437,0.73355,0.73435,288000000.0
2006-09-13 14:15:00,0.734,0.7351,0.73376,0.73461,210600000.0
2006-09-13 14:20:00,0.73457,0.73512,0.73412,0.73412,237200000.0
2006-09-13 14:25:00,0.73408,0.73457,0.73386,0.73455,618000000.0
2006-09-13 14:30:00,0.73475,0.73495,0.73427,0.73458,258600000.0
2006-09-13 14:35:00,0.73423,0.73472,0.73391,0.73415,380600000.0
2006-09-13 14:40:00,0.7345,0.73505,0.73405,0.73445,484600000.0
2006-09-13 14:45:00,0.73466,0.73484,0.73414,0.7346,298000000.0
2006-09-13 14:50:00,0.73454,0.73476,0.73409,0.73431,269600000.0
2006-09-13 14:55:00,0.73428,0.73473,0.73405,0.73411,173800000.0
2006-09-13 15:00:00,0.73441,0.73469,0.73384,0.73428,326800000.0
2006-09-13 15:05:00,0.73412,0.73458,0.73391,0.73451,207200000.0
2006-09-13 15:10:00,0.73419,0.73458,0.73395,0.734,451400000.0
2006-09-13 15:15:00,0.73421,0.7346,0.73184,0.73427,205200000.0
2006-09-13 15:20:00,0.73452,0.73464,0.73406,0.73452,300600000.0
2006-09-13 15:25:00,0.73419,0.73458,0.73261,0.73426,302200000.0
2006-09-13 15:30:00,0.73332,0.73454,0.73112,0.73428,282400000.0
2006-09-13 15:35:00,0.73424,0.73461,0.73399,0.73461,387200000.0
2006-09-13 15:40:00,0.73454,0.73454,0.73385,0.73426,189200000.0
2006-09-13 15:45:00,0.73426,0.73458,0.73405,0.7343,249600000.0
2006-09-13 15:50:00,0.73462,0.73462,0.73401,0.73461,245400000.0
2006-09-13 15:55:00,0.73439,0.73469,0.73403,0.73457,181800000.0
2006-09-13 16:00:00,0.73436,0.7349,0.73417,0.7349,492400000.0
2006-09-13 16:05:00,0.73475,0.73491,0.7342,0.73455,564000000.0
2006-09-13 16:10:00,0.73435,0.73473,0.73415,0.73457,388800000.0
2006-09-13 16:15:00,0.73436,0.73469,0.73394,0.73418,283600000.0
2006-09-13 16:20:00,0.7342,0.73461,0.7341,0.73432,138600000.0
2006-09-13 16:25:00,0.73434,0.73466,0.73413,0.73462,220800000.0
2006-09-13 16:30:00,0.73443,0.7347,0.73407,0.73427,580000000.0
2006-09-13 16:35:00,0.73418,0.73447,0.7335,0.73389,302400000.0
2006-09-13 16:40:00,0.7339,0.73419,0.73359,0.73388,324200000.0
2006-09-13 16:45:00,0.73366,0.73415,0.73339,0.73389,513600000.0
2006-09-13 16:50:00,0.7342,0.73421,0.73357,0.73388,595400000.0
2006-09-13 16:55:00,0.73401,0.73401,0.73293,0.7331,599200000.0
2006-09-13 17:00:00,0.73328,0.73361,0.73207,0.73242,715600000.0
2006-09-13 17:05:00,0.7324,0.73252,0.73182,0.73204,482800000.0
2006-09-13 17:10:00,0.73229,0.73245,0.73167,0.73203,543400000.0
2006-09-13 17:15:00,0.73159,0.7321,0.73135,0.73153,507600000.0
2006-09-13 17:20:00,0.73148,0.7317,0.73083,0.73161,288400000.0
2006-09-13 17:25:00,0.73128,0.73173,0.73106,0.73145,293600000.0
2006-09-13 17:30:00,0.7313,0.73211,0.73121,0.73182,456400000.0
2006-09-13 17:35:00,0.73188,0.73242,0.73168,0.73186,734200000.0
2006-09-13 17:40:00,0.73188,0.73259,0.7317,0.73254,368400000.0
2006-09-13 17:45:00,0.73214,0.73265,0.73175,0.73216,662000000.0
2006-09-13 17:50:00,0.73204,0.73264,0.73166,0.73233,435000000.0
2006-09-13 17:55:00,0.73223,0.73254,0.73186,0.73186,857800000.0
2006-09-13 18:00:00,0.732,0.73252,0.73162,0.73245,584800000.0
2006-09-13 18:05:00,0.73221,0.73258,0.73187,0.732,808800000.0
2006-09-13 18:10:00,0.73244,0.73261,0.73199,0.73243,316800000.0
2006-09-13 18:15:00,0.73233,0.73233,0.73175,0.7322,320000000.0
2006-09-13 18:20:00,0.73193,0.73238,0.7314,0.73181,327600000.0
2006-09-13 18:30:00,0.73231,0.73233,0.72945,0.73231,110400000.0
2006-09-13 18:35:00,0.73194,0.73247,0.73055,0.73209,92200000.0
2006-09-13 18:40:00,0.73241,0.73261,0.73195,0.73255,163200000.0
2006-09-13 18:45:00,0.73228,0.7328,0.73141,0.73256,321600000.0
2006-09-13 18:50:00,0.73236,0.73311,0.73233,0.73311,177600000.0
2006-09-13 18:55:00,0.73308,0.73319,0.73256,0.73281,116800000.0
2006-09-13 19:00:00,0.73311,0.73312,0.73254,0.73307,124800000.0
2006-09-13 19:05:00,0.73276,0.73307,0.73255,0.733,269600000.0
2006-09-13 19:10:00,0.733,0.73305,0.73233,0.73251,172800000.0
2006-09-13 19:15:00,0.73255,0.73286,0.73227,0.73255,84800000.0
2006-09-13 19:20:00,0.73261,0.73297,0.73227,0.73265,192000000.0
2006-09-13 19:25:00,0.73267,0.73303,0.73224,0.73273,162000000.0
2006-09-13 19:30:00,0.7327,0.733,0.73246,0.73292,38400000.0
2006-09-13 19:35:00,0.73264,0.73306,0.73248,0.73306,100800000.0
2006-09-13 19:40:00,0.73293,0.73305,0.7325,0.73281,86400000.0
2006-09-13 19:45:00,0.73309,0.73313,0.73244,0.73277,169600000.0
2006-09-13 19:50:00,0.73287,0.7333,0.73266,0.73307,110400000.0
2006-09-13 19:55:00,0.73328,0.73334,0.73267,0.73305,115200000.0
2006-09-13 20:00:00,0.73267,0.7333,0.73163,0.73304,193600000.0
2006-09-13 20:05:00,0.73307,0.7333,0.73271,0.73286,83200000.0
2006-09-13 20:10:00,0.73311,0.73347,0.73267,0.73302,110400000.0
2006-09-13 20:15:00,0.73326,0.73331,0.73268,0.73312,125800000.0
2006-09-13 20:20:00,0.73318,0.73319,0.73253,0.73283,67200000.0
2006-09-13 20:25:00,0.73302,0.7333,0.73265,0.73314,81000000.0
2006-09-13 20:30:00,0.73274,0.73325,0.73269,0.73325,28200000.0
2006-09-13 20:35:00,0.73296,0.73323,0.73268,0.73283,72000000.0
2006-09-13 20:40:00,0.73316,0.73324,0.73269,0.73296,72000000.0
2006-09-13 20:45:00,0.73273,0.73331,0.73273,0.733,100200000.0
2006-09-13 20:50:00,0.73336,0.73352,0.7329,0.73321,67200000.0
2006-09-13 20:55:00,0.73303,0.73351,0.73298,0.73298,59600000.0
2006-09-13 21:00:00,0.73306,0.73352,0.73288,0.73343,114600000.0
2006-09-13 21:05:00,0.73338,0.73351,0.73297,0.73302,120400000.0
2006-09-13 21:10:00,0.73318,0.73342,0.73272,0.73293,73600000.0
2006-09-13 21:15:00,0.73281,0.73331,0.73265,0.73321,125800000.0
2006-09-13 21:20:00,0.73269,0.73318,0.73263,0.73281,46400000.0
2006-09-13 21:25:00,0.73309,0.73311,0.73021,0.73274,99600000.0
2006-09-13 21:30:00,0.73266,0.73306,0.73238,0.73275,117600000.0
2006-09-13 21:35:00,0.73278,0.73312,0.73255,0.7329,81600000.0
2006-09-13 21:40:00,0.73259,0.73314,0.73252,0.733,75200000.0
2006-09-13 21:45:00,0.7327,0.73318,0.7326,0.73282,109800000.0
2006-09-13 21:50:00,0.73272,0.73314,0.73253,0.73287,99200000.0
2006-09-13 21:55:00,0.73309,0.7332,0.73069,0.73295,138000000.0
2006-09-13 22:00:00,0.73282,0.73309,0.7323,0.73275,158400000.0
2006-09-13 22:05:00,0.73296,0.73307,0.73239,0.73305,134400000.0
2006-09-13 22:10:00,0.7325,0.73304,0.73176,0.73301,21800000.0
2006-09-13 22:15:00,0.73247,0.73308,0.73247,0.73301,108200000.0
2006-09-13 22:20:00,0.73268,0.73291,0.7325,0.73258,28800000.0
2006-09-13 22:25:00,0.73259,0.73296,0.73237,0.73276,92800000.0
2006-09-13 22:30:00,0.73252,0.73284,0.73231,0.73278,66600000.0
2006-09-13 22:35:00,0.73255,0.7329,0.73239,0.73259,52800000.0
2006-09-13 22:40:00,0.73244,0.73292,0.73236,0.73282,140200000.0
2006-09-13 22:45:00,0.73242,0.73287,0.73227,0.73239,174800000.0
2006-09-13 22:50:00,0.73252,0.73307,0.73228,0.7329,105600000.0
2006-09-13 22:55:00,0.7327,0.73301,0.73252,0.73269,52800000.0
2006-09-13 23:00:00,0.73285,0.73292,0.73226,0.73245,129600000.0
2006-09-13 23:05:00,0.73226,0.73265,0.73209,0.7321,124200000.0
2006-09-13 23:10:00,0.73214,0.73268,0.73211,0.73211,36800000.0
2006-09-13 23:15:00,0.73216,0.73245,0.7319,0.73193,110400000.0
2006-09-13 23:20:00,0.73238,0.73261,0.73216,0.73234,17600000.0
2006-09-13 23:25:00,0.73238,0.73261,0.73212,0.73232,106000000.0
2006-09-13 23:30:00,0.73193,0.73251,0.72997,0.73226,172800000.0
2006-09-13 23:35:00,0.73194,0.73241,0.73065,0.73188,123200000.0
2006-09-13 23:40:00,0.73186,0.73233,0.73173,0.73223,130000000.0
2006-09-13 23:45:00,0.73199,0.73241,0.73183,0.73228,124800000.0
2006-09-13 23:50:00,0.73197,0.73222,0.73177,0.73185,35600000.0
2006-09-13 23:55:00,0.73184,0.7323,0.73184,0.73227,24400000.0
2006-09-14 00:00:00,0.7322,0.73243,0.73146,0.7321,106400000.0
2006-09-14 00:05:00,0.73205,0.73246,0.73188,0.73246,120000000.0
2006-09-14 00:10:00,0.73211,0.73244,0.73181,0.73209,166800000.0
2006-09-14 00:15:00,0.73244,0.73249,0.73201,0.73202,38400000.0
2006-09-14 00:20:00,0.7319,0.73241,0.73185,0.73218,155200000.0
2006-09-14 00:25:00,0.73196,0.73244,0.73183,0.73187,115600000.0
2006-09-14 00:30:00,0.73238,0.73245,0.73191,0.73192,90600000.0
2006-09-14 00:40:00,0.732,0.73244,0.73181,0.73203,86400000.0
2006-09-14 00:50:00,0.73215,0.7324,0.73178,0.73209,57600000.0
2006-09-14 00:55:00,0.73241,0.7326,0.73188,0.73224,119400000.0
2006-09-14 01:00:00,0.73232,0.73266,0.732,0.732,174400000.0
2006-09-14 01:05:00,0.73248,0.73259,0.73207,0.73214,91200000.0
2006-09-14 01:10:00,0.73257,0.7326,0.73214,0.73219,70800000.0
2006-09-14 01:15:00,0.73225,0.73259,0.73207,0.73229,60800000.0
2006-09-14 01:20:00,0.73248,0.7326,0.73208,0.73214,33600000.0
2006-09-14 01:25:00,0.7323,0.7326,0.73204,0.73226,110400000.0
2006-09-14 01:35:00,0.73189,0.73247,0.73161,0.73215,129600000.0
2006-09-14 01:40:00,0.73254,0.73259,0.73201,0.73235,138600000.0
2006-09-14 01:45:00,0.73207,0.73266,0.73203,0.73215,176000000.0
2006-09-14 01:50:00,0.73241,0.73246,0.73198,0.73218,62400000.0
2006-09-14 01:55:00,0.73215,0.73245,0.73185,0.73238,121600000.0
2006-09-14 02:00:00,0.73201,0.73251,0.73194,0.7325,97600000.0
2006-09-14 02:05:00,0.73253,0.73264,0.73196,0.73217,107200000.0
2006-09-14 02:10:00,0.73232,0.73266,0.73207,0.73213,136000000.0
2006-09-14 02:15:00,0.73254,0.73266,0.73206,0.73264,104000000.0
2006-09-14 02:20:00,0.73261,0.73272,0.73206,0.73209,99200000.0
2006-09-14 02:25:00,0.73233,0.73273,0.732,0.73222,130000000.0
2006-09-14 02:30:00,0.73209,0.73261,0.73199,0.73209,61200000.0
2006-09-14 02:35:00,0.73191,0.73239,0.73181,0.73208,63400000.0
2006-09-14 02:40:00,0.73197,0.73301,0.72966,0.73063,59200000.0
2006-09-14 02:45:00,0.73264,0.73275,0.73217,0.73219,88000000.0
2006-09-14 02:50:00,0.73252,0.73276,0.73211,0.7324,114000000.0
2006-09-14 02:55:00,0.73276,0.7328,0.73217,0.73249,70400000.0
2006-09-14 03:00:00,0.73251,0.73275,0.73222,0.73223,58600000.0
2006-09-14 03:05:00,0.73243,0.73273,0.73218,0.73273,38400000.0
2006-09-14 03:10:00,0.73233,0.73275,0.73203,0.73244,73600000.0
2006-09-14 03:20:00,0.73238,0.73266,0.73227,0.7326,24000000.0
2006-09-14 03:25:00,0.73265,0.73268,0.73212,0.73242,83200000.0
2006-09-14 03:30:00,0.73222,0.73265,0.73219,0.7324,70400000.0
2006-09-14 03:35:00,0.73224,0.7327,0.73221,0.73237,34000000.0
2006-09-14 03:40:00,0.73224,0.73266,0.73203,0.73227,100200000.0
2006-09-14 03:45:00,0.7322,0.73246,0.73186,0.73202,78400000.0
2006-09-14 03:50:00,0.73153,0.73252,0.73017,0.73235,191400000.0
2006-09-14 03:55:00,0.73217,0.73249,0.73197,0.7322,202000000.0
2006-09-14 04:00:00,0.73235,0.73235,0.7315,0.7321,142400000.0
2006-09-14 04:05:00,0.73207,0.73218,0.73125,0.73187,88400000.0
2006-09-14 04:10:00,0.7316,0.73206,0.7315,0.73175,88000000.0
2006-09-14 04:15:00,0.73178,0.73222,0.73151,0.73218,172800000.0
2006-09-14 04:20:00,0.73198,0.73221,0.73159,0.73181,91200000.0
2006-09-14 04:25:00,0.73195,0.73257,0.73182,0.73235,72000000.0
2006-09-14 04:30:00,0.73252,0.73253,0.73194,0.73223,166200000.0
2006-09-14 04:35:00,0.73194,0.73255,0.73194,0.73251,43200000.0
2006-09-14 04:40:00,0.73213,0.73253,0.73213,0.73248,32400000.0
2006-09-14 04:50:00,0.73228,0.73259,0.73191,0.73229,134400000.0
2006-09-14 04:55:00,0.73219,0.73255,0.73198,0.73224,76800000.0
2006-09-14 05:00:00,0.73222,0.73274,0.73206,0.73269,104000000.0
2006-09-14 05:05:00,0.73278,0.73278,0.7323,0.73254,38400000.0
2006-09-14 05:10:00,0.73246,0.73281,0.73213,0.73248,91200000.0
2006-09-14 05:15:00,0.73251,0.73281,0.73222,0.73249,36800000.0
2006-09-14 05:20:00,0.73241,0.73273,0.73207,0.73246,43200000.0
2006-09-14 05:25:00,0.73263,0.73273,0.73214,0.73245,72400000.0
2006-09-14 05:30:00,0.73241,0.73277,0.73195,0.73242,110800000.0
2006-09-14 05:35:00,0.73244,0.73272,0.73227,0.73237,52800000.0
2006-09-14 05:40:00,0.73253,0.73272,0.72921,0.73272,62400000.0
2006-09-14 05:45:00,0.73249,0.73274,0.73214,0.73236,52800000.0
2006-09-14 05:50:00,0.73258,0.73267,0.73216,0.73231,74600000.0
2006-09-14 05:55:00,0.73265,0.73265,0.73197,0.7324,138000000.0
2006-09-14 06:00:00,0.73188,0.7325,0.73183,0.7321,105600000.0
2006-09-14 06:05:00,0.7322,0.73252,0.7319,0.73222,104000000.0
2006-09-14 06:10:00,0.73204,0.73256,0.73192,0.73215,81600000.0
2006-09-14 06:15:00,0.73213,0.7324,0.73177,0.73207,120000000.0
2006-09-14 06:20:00,0.73195,0.73222,0.73167,0.73211,33600000.0
2006-09-14 06:25:00,0.73215,0.73215,0.73164,0.73185,24400000.0
2006-09-14 06:30:00,0.73158,0.73211,0.7315,0.73209,80000000.0
2006-09-14 06:35:00,0.73194,0.7322,0.73162,0.73173,124200000.0
2006-09-14 06:40:00,0.73176,0.7322,0.73157,0.73177,104400000.0
2006-09-14 06:45:00,0.73202,0.73229,0.73179,0.73202,72000000.0
2006-09-14 06:50:00,0.73182,0.73218,0.7316,0.73189,52800000.0
2006-09-14 06:55:00,0.73168,0.73226,0.73168,0.73174,64000000.0
2006-09-14 07:00:00,0.73201,0.73229,0.73175,0.73194,108200000.0
2006-09-14 07:05:00,0.73193,0.73221,0.73165,0.73186,38400000.0
2006-09-14 07:10:00,0.73225,0.73226,0.73177,0.73177,33600000.0
2006-09-14 07:15:00,0.7322,0.73226,0.73165,0.73198,62800000.0
2006-09-14 07:20:00,0.73224,0.73227,0.73174,0.73198,94400000.0
2006-09-14 07:25:00,0.73167,0.73229,0.73108,0.73229,51200000.0
2006-09-14 07:30:00,0.73226,0.73227,0.73165,0.73175,98000000.0
2006-09-14 07:35:00,0.7319,0.73215,0.73162,0.73215,118400000.0
2006-09-14 07:40:00,0.73183,0.73214,0.7317,0.73192,44800000.0
2006-09-14 07:45:00,0.73185,0.73214,0.73159,0.73203,80000000.0
2006-09-14 07:50:00,0.73186,0.73214,0.7316,0.73187,33600000.0
2006-09-14 07:55:00,0.73185,0.73234,0.73173,0.73193,109800000.0
2006-09-14 08:05:00,0.73228,0.73232,0.73165,0.73208,76800000.0
2006-09-14 08:10:00,0.73215,0.7324,0.73182,0.73182,102400000.0
2006-09-14 08:15:00,0.73227,0.73227,0.7317,0.73197,38400000.0
2006-09-14 08:20:00,0.73202,0.73229,0.73178,0.73225,48000000.0
2006-09-14 08:25:00,0.73187,0.73228,0.73172,0.73176,175400000.0
2006-09-14 08:30:00,0.73216,0.73225,0.73155,0.73172,167400000.0
2006-09-14 08:35:00,0.73181,0.73187,0.73124,0.73187,153600000.0
2006-09-14 08:40:00,0.73189,0.73193,0.73128,0.73179,81600000.0
2006-09-14 08:45:00,0.73139,0.73201,0.73135,0.73177,72000000.0
2006-09-14 08:50:00,0.73191,0.73195,0.73156,0.73156,38400000.0
2006-09-14 08:55:00,0.73195,0.73195,0.73127,0.73136,76200000.0
2006-09-14 09:00:00,0.73143,0.73191,0.73126,0.73152,186400000.0
2006-09-14 09:05:00,0.73163,0.7322,0.73143,0.73188,130000000.0
2006-09-14 09:10:00,0.73189,0.73227,0.7314,0.73159,153000000.0
2006-09-14 09:15:00,0.73176,0.7319,0.72953,0.73136,140800000.0
2006-09-14 09:20:00,0.73132,0.73187,0.73119,0.73133,138600000.0
2006-09-14 09:25:00,0.7311,0.7315,0.73063,0.73063,181800000.0
2006-09-14 09:30:00,0.73076,0.73136,0.73071,0.73107,167400000.0
2006-09-14 09:35:00,0.73103,0.73135,0.73016,0.73121,166400000.0
2006-09-14 09:40:00,0.73113,0.73127,0.72923,0.73098,116800000.0
2006-09-14 09:45:00,0.73096,0.73143,0.73075,0.73105,143400000.0
2006-09-14 09:50:00,0.7312,0.73145,0.73082,0.73117,144000000.0
2006-09-14 09:55:00,0.7311,0.73136,0.73067,0.73101,86400000.0
2006-09-14 10:00:00,0.73124,0.73127,0.73061,0.73106,177600000.0
2006-09-14 10:05:00,0.73097,0.73124,0.73025,0.73026,218000000.0
2006-09-14 10:10:00,0.73106,0.7313,0.73069,0.73069,163000000.0
2006-09-14 10:15:00,0.73052,0.73109,0.73038,0.73108,67200000.0
2006-09-14 10:20:00,0.73075,0.73104,0.72835,0.73075,148200000.0
2006-09-14 10:25:00,0.73067,0.73082,0.7302,0.73055,139200000.0
2006-09-14 10:30:00,0.73047,0.73078,0.72956,0.73074,172600000.0
2006-09-14 10:35:00,0.73054,0.73086,0.73032,0.73059,120000000.0
2006-09-14 10:40:00,0.73051,0.73082,0.72983,0.73082,115200000.0
2006-09-14 10:45:00,0.73047,0.73083,0.7299,0.7304,173000000.0
2006-09-14 10:50:00,0.73037,0.73086,0.73015,0.73058,152000000.0
2006-09-14 10:55:00,0.73077,0.73108,0.73031,0.73073,148800000.0
2006-09-14 11:00:00,0.73074,0.73146,0.72984,0.73102,143400000.0
2006-09-14 11:05:00,0.73093,0.73146,0.72849,0.73104,118800000.0
2006-09-14 11:10:00,0.73131,0.73136,0.73075,0.73121,120000000.0
2006-09-14 11:15:00,0.73129,0.73161,0.73083,0.73134,157200000.0
2006-09-14 11:20:00,0.73139,0.73188,0.73112,0.73161,125000000.0
2006-09-14 11:25:00,0.73188,0.73188,0.73125,0.73142,67200000.0
2006-09-14 11:30:00,0.73149,0.73181,0.73101,0.73122,127400000.0
2006-09-14 11:35:00,0.7314,0.7314,0.73053,0.73076,119200000.0
2006-09-14 11:40:00,0.73084,0.73132,0.73016,0.73127,139600000.0
2006-09-14 11:45:00,0.73069,0.7313,0.73036,0.73061,162600000.0
2006-09-14 11:50:00,0.73087,0.73113,0.73004,0.73073,110800000.0
2006-09-14 11:55:00,0.73097,0.73111,0.73054,0.73082,106400000.0
2006-09-14 12:00:00,0.73044,0.73116,0.72961,0.73064,177600000.0
2006-09-14 12:05:00,0.731,0.73121,0.73052,0.73116,111200000.0
2006-09-14 12:10:00,0.73104,0.7313,0.73056,0.73108,168000000.0
2006-09-14 12:15:00,0.73107,0.73109,0.73001,0.7305,168400000.0
2006-09-14 12:20:00,0.72998,0.73113,0.72814,0.73113,197800000.0
2006-09-14 12:25:00,0.73066,0.73121,0.72909,0.73064,148800000.0
2006-09-14 12:30:00,0.73105,0.73114,0.73048,0.73111,144000000.0
2006-09-14 12:35:00,0.73079,0.73139,0.73051,0.73097,168000000.0
2006-09-14 12:40:00,0.73092,0.73129,0.73059,0.73074,163200000.0
2006-09-14 12:45:00,0.73056,0.73119,0.73047,0.73078,162600000.0
2006-09-14 12:50:00,0.73057,0.73113,0.73026,0.73069,211600000.0
2006-09-14 12:55:00,0.73065,0.73113,0.73058,0.73072,67200000.0
2006-09-14 13:00:00,0.73055,0.73115,0.73055,0.73085,72000000.0
2006-09-14 13:05:00,0.73113,0.7312,0.73045,0.73072,213200000.0
2006-09-14 13:10:00,0.731,0.73103,0.73056,0.73059,36800000.0
2006-09-14 13:15:00,0.7305,0.73096,0.72917,0.7302,215200000.0
2006-09-14 13:20:00,0.73037,0.73063,0.72991,0.7302,187000000.0
2006-09-14 13:25:00,0.7301,0.73051,0.72948,0.72951,156800000.0
2006-09-14 13:30:00,0.72952,0.72978,0.72893,0.7297,192000000.0
2006-09-14 13:35:00,0.72931,0.72999,0.72928,0.72998,205000000.0
2006-09-14 13:40:00,0.72966,0.73001,0.72946,0.72971,110400000.0
2006-09-14 13:45:00,0.72977,0.7303,0.72934,0.7303,396600000.0
2006-09-14 13:50:00,0.73016,0.73038,0.72705,0.73003,255200000.0
2006-09-14 13:55:00,0.73014,0.73046,0.72989,0.72996,201600000.0
2006-09-14 14:00:00,0.73032,0.73084,0.7299,0.73051,266600000.0
2006-09-14 14:05:00,0.73075,0.73079,0.73027,0.73049,124800000.0
2006-09-14 14:10:00,0.73068,0.73094,0.73027,0.73027,287400000.0
2006-09-14 14:15:00,0.73062,0.73106,0.72988,0.73034,210600000.0
2006-09-14 14:20:00,0.73049,0.73097,0.73028,0.73053,281600000.0
2006-09-14 14:25:00,0.73076,0.73083,0.72947,0.72995,619200000.0
2006-09-14 14:30:00,0.72971,0.73058,0.72946,0.73052,257600000.0
2006-09-14 14:35:00,0.73025,0.73048,0.7296,0.73005,382800000.0
2006-09-14 14:40:00,0.73022,0.73092,0.73005,0.73027,485600000.0
2006-09-14 14:45:00,0.73048,0.73071,0.7301,0.73068,264400000.0
2006-09-14 14:50:00,0.73004,0.73031,0.72946,0.7298,229200000.0
2006-09-14 14:55:00,0.72953,0.72977,0.72893,0.72973,264400000.0
2006-09-14 15:00:00,0.72958,0.72985,0.72822,0.72844,325600000.0
2006-09-14 15:05:00,0.72853,0.72865,0.72765,0.72812,240000000.0
2006-09-14 15:10:00,0.7286,0.72888,0.72812,0.72838,446800000.0
2006-09-14 15:15:00,0.72839,0.72907,0.7262,0.72904,242400000.0
2006-09-14 15:20:00,0.72865,0.72927,0.72841,0.72861,332000000.0
2006-09-14 15:25:00,0.72855,0.72888,0.72704,0.7284,201600000.0
2006-09-14 15:30:00,0.72546,0.7289,0.72545,0.72869,402000000.0
2006-09-14 15:35:00,0.72835,0.72886,0.72813,0.72862,282600000.0
2006-09-14 15:40:00,0.72878,0.72936,0.7285,0.72901,244800000.0
2006-09-14 15:45:00,0.72917,0.72999,0.72884,0.72968,258800000.0
2006-09-14 15:50:00,0.7297,0.72999,0.72924,0.72991,355400000.0
2006-09-14 15:55:00,0.72993,0.73038,0.72935,0.73027,273600000.0
2006-09-14 16:00:00,0.72999,0.73043,0.7295,0.7302,494600000.0
2006-09-14 16:05:00,0.73017,0.73048,0.72963,0.73025,451200000.0
2006-09-14 16:10:00,0.72989,0.73066,0.72848,0.73026,425200000.0
2006-09-14 16:15:00,0.73024,0.73094,0.72983,0.73008,398800000.0
2006-09-14 16:20:00,0.73041,0.73049,0.72976,0.73035,398000000.0
2006-09-14 16:25:00,0.73016,0.73048,0.72984,0.73,254200000.0
2006-09-14 16:30:00,0.7302,0.7308,0.73002,0.73073,456000000.0
2006-09-14 16:35:00,0.73071,0.73071,0.73014,0.73026,509800000.0
2006-09-14 16:40:00,0.73033,0.73078,0.73021,0.73074,375200000.0
2006-09-14 16:45:00,0.73032,0.73076,0.72978,0.73,777200000.0
2006-09-14 16:50:00,0.73013,0.73055,0.72992,0.73008,533400000.0
2006-09-14 16:55:00,0.72999,0.73045,0.72958,0.73014,609600000.0
2006-09-14 17:00:00,0.7304,0.73056,0.72972,0.73047,706000000.0
2006-09-14 17:05:00,0.73022,0.73051,0.72986,0.73009,483000000.0
2006-09-14 17:10:00,0.73015,0.73078,0.72998,0.7302,540000000.0
2006-09-14 17:15:00,0.73059,0.73079,0.73002,0.73002,508600000.0
2006-09-14 17:20:00,0.73021,0.7307,0.73003,0.73066,235600000.0
2006-09-14 17:25:00,0.73057,0.73066,0.73003,0.73024,292800000.0
2006-09-14 17:30:00,0.73005,0.73072,0.72998,0.73071,259600000.0
2006-09-14 17:35:00,0.73034,0.73061,0.72998,0.73023,473400000.0
2006-09-14 17:40:00,0.73058,0.73063,0.73002,0.73016,191400000.0
2006-09-14 17:45:00,0.73001,0.73066,0.72993,0.7303,441600000.0
2006-09-14 17:50:00,0.73009,0.73039,0.72979,0.73028,426000000.0
2006-09-14 17:55:00,0.73033,0.73045,0.72987,0.73033,471800000.0
2006-09-14 18:00:00,0.7299,0.73032,0.72971,0.73,593800000.0
2006-09-14 18:05:00,0.73029,0.73041,0.72988,0.73012,812000000.0
2006-09-14 18:10:00,0.7301,0.73042,0.72989,0.73006,211200000.0
2006-09-14 18:15:00,0.73,0.73056,0.72998,0.73015,345600000.0
2006-09-14 18:20:00,0.73013,0.7304,0.72949,0.73001,230400000.0
2006-09-14 18:25:00,0.72998,0.72998,0.72905,0.72962,176000000.0
2006-09-14 18:30:00,0.72989,0.73047,0.72757,0.7301,143400000.0
2006-09-14 18:35:00,0.73038,0.73038,0.72915,0.73012,197200000.0
2006-09-14 18:40:00,0.72976,0.7308,0.72976,0.73031,201600000.0
2006-09-14 18:45:00,0.73085,0.73109,0.73003,0.73072,355200000.0
2006-09-14 18:50:00,0.73068,0.7311,0.73023,0.73063,134600000.0
2006-09-14 18:55:00,0.73057,0.73108,0.73021,0.7308,239200000.0
2006-09-14 19:00:00,0.73085,0.73111,0.73029,0.73111,144400000.0
2006-09-14 19:05:00,0.73115,0.73123,0.73071,0.73092,110800000.0
2006-09-14 19:10:00,0.73119,0.73133,0.73061,0.73084,245200000.0
2006-09-14 19:15:00,0.73104,0.73181,0.73072,0.7314,161600000.0
2006-09-14 19:20:00,0.73155,0.73243,0.73129,0.73199,191800000.0
2006-09-14 19:25:00,0.73165,0.73225,0.73148,0.73182,179200000.0
2006-09-14 19:30:00,0.73194,0.73194,0.73113,0.73165,153400000.0
2006-09-14 19:35:00,0.73163,0.73189,0.73125,0.73164,133800000.0
2006-09-14 19:40:00,0.73155,0.73179,0.73124,0.73124,76800000.0
2006-09-14 19:45:00,0.73123,0.73167,0.73089,0.73089,149800000.0
2006-09-14 19:50:00,0.7313,0.73154,0.73085,0.73085,144000000.0
2006-09-14 19:55:00,0.73123,0.73151,0.73095,0.73151,33600000.0
2006-09-14 20:00:00,0.73127,0.73151,0.73084,0.73137,153600000.0
2006-09-14 20:05:00,0.73089,0.73154,0.73085,0.73126,133800000.0
2006-09-14 20:10:00,0.73146,0.73155,0.73087,0.73087,110400000.0
2006-09-14 20:15:00,0.73061,0.73144,0.73061,0.73144,129600000.0
2006-09-14 20:20:00,0.73122,0.73143,0.7309,0.73098,110400000.0
2006-09-14 20:25:00,0.73092,0.73152,0.73092,0.73104,68800000.0
2006-09-14 20:30:00,0.73126,0.73154,0.73096,0.73124,28800000.0
2006-09-14 20:35:00,0.7313,0.73161,0.73095,0.7312,86400000.0
2006-09-14 20:40:00,0.7313,0.73178,0.73095,0.73147,91200000.0
2006-09-14 20:45:00,0.73157,0.73171,0.73108,0.73116,186600000.0
2006-09-14 20:50:00,0.73165,0.73167,0.72939,0.73118,81600000.0
2006-09-14 20:55:00,0.73143,0.73186,0.73126,0.7316,163000000.0
2006-09-14 21:00:00,0.73181,0.73191,0.73119,0.73176,84800000.0
2006-09-14 21:05:00,0.73156,0.73187,0.73129,0.73159,67200000.0
2006-09-14 21:10:00,0.73139,0.73184,0.73113,0.73138,72000000.0
2006-09-14 21:20:00,0.73135,0.73181,0.73118,0.73146,119800000.0
2006-09-14 21:25:00,0.73133,0.73165,0.73115,0.73161,68800000.0
2006-09-14 21:35:00,0.73113,0.73154,0.73081,0.73118,107000000.0
2006-09-14 21:45:00,0.73093,0.73144,0.73069,0.73108,126400000.0
2006-09-14 21:50:00,0.73108,0.73141,0.73067,0.73115,166000000.0
2006-09-14 21:55:00,0.73137,0.73141,0.73082,0.73104,34000000.0
2006-09-14 22:00:00,0.73098,0.7314,0.73077,0.73091,97600000.0
2006-09-14 22:05:00,0.73105,0.73134,0.73081,0.73103,33600000.0
2006-09-14 22:10:00,0.7313,0.73136,0.73065,0.73081,76800000.0
2006-09-14 22:15:00,0.73111,0.73155,0.72779,0.7313,179600000.0
2006-09-14 22:20:00,0.73124,0.73158,0.73094,0.73158,62400000.0
2006-09-14 22:25:00,0.73139,0.73174,0.73107,0.73107,149200000.0
2006-09-14 22:30:00,0.73153,0.73167,0.73089,0.73154,100200000.0
2006-09-14 22:35:00,0.73151,0.7318,0.73122,0.73143,104400000.0
2006-09-14 22:40:00,0.73137,0.73175,0.73079,0.73079,176000000.0
2006-09-14 22:45:00,0.73099,0.7314,0.73082,0.73093,62400000.0
2006-09-14 22:50:00,0.73113,0.73113,0.73005,0.73058,102400000.0
2006-09-14 22:55:00,0.73082,0.73093,0.73027,0.73049,125200000.0
2006-09-14 23:00:00,0.73052,0.73094,0.73019,0.73064,179200000.0
2006-09-14 23:05:00,0.73066,0.73134,0.73032,0.73124,195200000.0
2006-09-14 23:10:00,0.731,0.73128,0.73028,0.7308,129600000.0
2006-09-14 23:15:00,0.73072,0.73147,0.73072,0.73097,129400000.0
2006-09-14 23:20:00,0.73119,0.73162,0.73084,0.73104,123200000.0
2006-09-14 23:25:00,0.73086,0.73142,0.73077,0.73113,124800000.0
2006-09-14 23:30:00,0.7309,0.73147,0.72891,0.73103,72000000.0
2006-09-14 23:35:00,0.73109,0.73147,0.7298,0.73088,91200000.0
2006-09-14 23:40:00,0.73127,0.73156,0.73097,0.73111,32000000.0
2006-09-14 23:45:00,0.73135,0.73167,0.73098,0.73143,185400000.0
2006-09-14 23:50:00,0.73144,0.73147,0.7307,0.73123,140000000.0
2006-09-14 23:55:00,0.73146,0.73162,0.73096,0.73137,124200000.0
2006-09-15 00:00:00,0.73143,0.73185,0.73107,0.73159,114600000.0
2006-09-15 00:05:00,0.73147,0.73181,0.7311,0.7315,191800000.0
2006-09-15 00:10:00,0.73154,0.73158,0.73095,0.73102,100800000.0
2006-09-15 00:15:00,0.73149,0.73175,0.73117,0.73134,89600000.0
2006-09-15 00:20:00,0.73143,0.73172,0.73127,0.73142,16000000.0
2006-09-15 00:25:00,0.73137,0.73165,0.7311,0.73158,56000000.0
2006-09-15 00:30:00,0.73142,0.73168,0.7311,0.73156,38400000.0
2006-09-15 00:35:00,0.73137,0.73175,0.73112,0.73145,92800000.0
2006-09-15 00:40:00,0.7317,0.73187,0.73123,0.73159,52800000.0
2006-09-15 00:45:00,0.73177,0.73177,0.7311,0.73143,33600000.0
2006-09-15 00:50:00,0.73115,0.73171,0.73115,0.73166,33600000.0
2006-09-15 00:55:00,0.73144,0.73181,0.73116,0.73144,62400000.0
2006-09-15 01:00:00,0.73154,0.73179,0.73126,0.73175,38400000.0
2006-09-15 01:10:00,0.73165,0.73168,0.73116,0.73126,105600000.0
2006-09-15 01:15:00,0.73128,0.73173,0.73118,0.7315,89600000.0
2006-09-15 01:20:00,0.7305,0.73161,0.72896,0.7316,33600000.0
2006-09-15 01:25:00,0.73172,0.73172,0.7311,0.7317,76800000.0
2006-09-15 01:30:00,0.73153,0.73194,0.73137,0.73192,103800000.0
2006-09-15 01:35:00,0.7317,0.73194,0.73095,0.73149,107600000.0
2006-09-15 01:40:00,0.73132,0.73189,0.73132,0.73189,33600000.0
2006-09-15 01:45:00,0.7316,0.73188,0.7314,0.73161,33000000.0
2006-09-15 01:50:00,0.7318,0.7318,0.73131,0.73131,24000000.0
2006-09-15 02:00:00,0.73182,0.73182,0.73123,0.73128,24000000.0
2006-09-15 02:05:00,0.73175,0.73175,0.73115,0.73158,64000000.0
2006-09-15 02:10:00,0.73156,0.73176,0.73118,0.73149,35200000.0
2006-09-15 02:15:00,0.73148,0.73181,0.73121,0.73141,72400000.0
2006-09-15 02:20:00,0.73113,0.73175,0.73113,0.73161,145600000.0
2006-09-15 02:25:00,0.73138,0.73167,0.73122,0.73133,36800000.0
2006-09-15 02:30:00,0.73118,0.73162,0.73094,0.73135,19200000.0
2006-09-15 02:35:00,0.73131,0.73175,0.73112,0.73174,109800000.0
2006-09-15 02:40:00,0.73143,0.73187,0.73121,0.73138,68800000.0
2006-09-15 02:45:00,0.73143,0.73185,0.73125,0.73148,59200000.0
2006-09-15 02:50:00,0.73166,0.73195,0.73129,0.73148,114000000.0
2006-09-15 02:55:00,0.73175,0.73188,0.7313,0.73187,99200000.0
2006-09-15 03:00:00,0.73159,0.73188,0.73127,0.73171,89600000.0
2006-09-15 03:05:00,0.73151,0.73185,0.73134,0.73157,38400000.0
2006-09-15 03:10:00,0.73161,0.73193,0.7314,0.73159,38400000.0
2006-09-15 03:15:00,0.73193,0.73193,0.7314,0.7314,28200000.0
2006-09-15 03:20:00,0.73193,0.73196,0.73142,0.73156,52800000.0
2006-09-15 03:25:00,0.73157,0.73192,0.73123,0.73146,76800000.0
2006-09-15 03:35:00,0.73167,0.73195,0.73132,0.73162,108800000.0
2006-09-15 03:40:00,0.73143,0.73188,0.73109,0.7314,106600000.0
2006-09-15 03:45:00,0.73136,0.73175,0.73112,0.73163,89600000.0
2006-09-15 03:50:00,0.73123,0.73169,0.7312,0.73141,72000000.0
2006-09-15 03:55:00,0.73171,0.73194,0.7313,0.73194,201600000.0
2006-09-15 04:05:00,0.73171,0.732,0.73099,0.7315,104000000.0
2006-09-15 04:10:00,0.7315,0.7318,0.73129,0.73148,70400000.0
2006-09-15 04:15:00,0.73124,0.73191,0.73124,0.73191,52800000.0
2006-09-15 04:20:00,0.73144,0.73192,0.73144,0.73186,32000000.0
2006-09-15 04:25:00,0.73192,0.73209,0.7314,0.7316,124800000.0
2006-09-15 04:30:00,0.73208,0.73208,0.73143,0.73188,62400000.0
2006-09-15 04:35:00,0.732,0.732,0.73148,0.73168,28800000.0
2006-09-15 04:40:00,0.73172,0.73217,0.73149,0.73215,147200000.0
2006-09-15 04:45:00,0.7317,0.73202,0.73133,0.73158,100200000.0
2006-09-15 04:55:00,0.7314,0.73199,0.7314,0.73191,38400000.0
2006-09-15 05:00:00,0.73168,0.73195,0.73139,0.73191,35200000.0
2006-09-15 05:05:00,0.73192,0.73198,0.73115,0.73197,105600000.0
2006-09-15 05:10:00,0.73147,0.73195,0.73145,0.73162,33600000.0
2006-09-15 05:15:00,0.7316,0.73195,0.7314,0.73172,88000000.0
2006-09-15 05:20:00,0.73154,0.73193,0.73134,0.73153,83200000.0
2006-09-15 05:30:00,0.7313,0.73181,0.73097,0.73181,161000000.0
2006-09-15 05:35:00,0.73136,0.73182,0.73131,0.73134,70400000.0
2006-09-15 05:40:00,0.73199,0.73235,0.7291,0.73156,62400000.0
2006-09-15 05:45:00,0.73158,0.73194,0.73131,0.73159,151400000.0
2006-09-15 05:50:00,0.73132,0.73188,0.73132,0.73134,57600000.0
2006-09-15 05:55:00,0.73152,0.73183,0.73134,0.73134,72000000.0
2006-09-15 06:00:00,0.73142,0.73186,0.73129,0.73153,72400000.0
2006-09-15 06:05:00,0.73159,0.73186,0.73134,0.73154,77200000.0
2006-09-15 06:10:00,0.73139,0.73183,0.73122,0.73161,173200000.0
2006-09-15 06:20:00,0.73152,0.73179,0.73104,0.73129,57600000.0
2006-09-15 06:25:00,0.73115,0.73175,0.73115,0.7315,72000000.0
2006-09-15 06:30:00,0.73156,0.73188,0.73081,0.73174,129600000.0
2006-09-15 06:35:00,0.73167,0.73174,0.73118,0.73118,27200000.0
2006-09-15 06:40:00,0.7317,0.7317,0.73101,0.73153,114600000.0
2006-09-15 06:50:00,0.73134,0.73175,0.73109,0.73174,115200000.0
2006-09-15 06:55:00,0.73141,0.73173,0.73124,0.73126,22400000.0
2006-09-15 07:00:00,0.73166,0.73174,0.73127,0.73131,30400000.0
2006-09-15 07:05:00,0.73172,0.73181,0.73127,0.73133,72400000.0
2006-09-15 07:15:00,0.73141,0.73169,0.731,0.73169,62800000.0
2006-09-15 07:20:00,0.7313,0.73175,0.73116,0.73126,156800000.0
2006-09-15 07:25:00,0.73166,0.73175,0.73125,0.73169,86400000.0
2006-09-15 07:30:00,0.73148,0.73175,0.73127,0.7315,34600000.0
2006-09-15 07:35:00,0.73145,0.73174,0.73097,0.73147,142200000.0
2006-09-15 07:40:00,0.73149,0.73178,0.73124,0.73148,73600000.0
2006-09-15 07:45:00,0.73139,0.73175,0.73076,0.73118,67200000.0
2006-09-15 07:50:00,0.73149,0.73195,0.72965,0.73155,225600000.0
2006-09-15 07:55:00,0.7314,0.73195,0.73139,0.73187,72400000.0
2006-09-15 08:00:00,0.7318,0.7318,0.73105,0.73105,163200000.0
2006-09-15 08:05:00,0.7313,0.73175,0.7312,0.73145,67600000.0
2006-09-15 08:10:00,0.73169,0.73185,0.73128,0.73133,108800000.0
2006-09-15 08:15:00,0.73189,0.73197,0.7313,0.73141,105600000.0
2006-09-15 08:20:00,0.73181,0.73182,0.73126,0.73128,100800000.0
2006-09-15 08:25:00,0.73138,0.73182,0.73108,0.73159,148800000.0
2006-09-15 08:30:00,0.73131,0.73183,0.73124,0.73168,158400000.0
2006-09-15 08:35:00,0.7314,0.73176,0.73116,0.73149,119400000.0
2006-09-15 08:40:00,0.73153,0.73204,0.73132,0.73201,108200000.0
2006-09-15 08:45:00,0.73145,0.73202,0.73141,0.73158,134400000.0
2006-09-15 08:50:00,0.73178,0.73239,0.72952,0.73213,140600000.0
2006-09-15 08:55:00,0.73218,0.73256,0.72991,0.73235,106600000.0
2006-09-15 09:00:00,0.73217,0.73247,0.73191,0.73219,150600000.0
2006-09-15 09:05:00,0.73224,0.73272,0.73197,0.73236,138000000.0
2006-09-15 09:10:00,0.73252,0.73261,0.73208,0.73228,154000000.0
2006-09-15 09:15:00,0.73226,0.73256,0.73121,0.73225,119400000.0
2006-09-15 09:20:00,0.73248,0.73252,0.73195,0.73217,71400000.0
2006-09-15 09:25:00,0.73238,0.73245,0.73153,0.73194,110400000.0
2006-09-15 09:30:00,0.73186,0.73243,0.73182,0.732,202000000.0
2006-09-15 09:35:00,0.73196,0.73222,0.73109,0.73177,105000000.0
2006-09-15 09:40:00,0.73176,0.73256,0.72944,0.73221,195200000.0
2006-09-15 09:45:00,0.7322,0.73252,0.73136,0.73193,199800000.0
2006-09-15 09:50:00,0.73209,0.7321,0.73143,0.73194,177000000.0
2006-09-15 09:55:00,0.73169,0.73209,0.73134,0.73165,163200000.0
2006-09-15 10:00:00,0.73152,0.73188,0.7313,0.73138,33600000.0
2006-09-15 10:05:00,0.73189,0.73241,0.73139,0.73223,153600000.0
2006-09-15 10:10:00,0.73243,0.73256,0.73183,0.73244,96000000.0
2006-09-15 10:15:00,0.73235,0.73264,0.73197,0.7325,86800000.0
2006-09-15 10:20:00,0.73244,0.73246,0.73082,0.73197,76800000.0
2006-09-15 10:25:00,0.73194,0.7324,0.73189,0.73239,72000000.0
2006-09-15 10:30:00,0.73212,0.73247,0.7316,0.73213,177600000.0
2006-09-15 10:35:00,0.73215,0.73242,0.73177,0.73215,109800000.0
2006-09-15 10:40:00,0.73238,0.73238,0.73143,0.73196,81600000.0
2006-09-15 10:45:00,0.73197,0.73234,0.73168,0.73193,120000000.0
2006-09-15 10:50:00,0.73209,0.73216,0.73157,0.73167,115600000.0
2006-09-15 10:55:00,0.73138,0.73201,0.73134,0.73166,134200000.0
2006-09-15 11:00:00,0.73189,0.73201,0.73138,0.7316,110400000.0
2006-09-15 11:05:00,0.73161,0.73198,0.73131,0.73194,43200000.0
2006-09-15 11:10:00,0.73196,0.7321,0.73146,0.73185,138600000.0
2006-09-15 11:15:00,0.73175,0.73202,0.73134,0.73189,91200000.0
2006-09-15 11:20:00,0.73195,0.73195,0.73146,0.73164,33600000.0
2006-09-15 11:25:00,0.73199,0.73208,0.73137,0.73205,138600000.0
2006-09-15 11:30:00,0.73205,0.73205,0.73109,0.73192,108800000.0
2006-09-15 11:35:00,0.73185,0.73223,0.73146,0.73159,115200000.0
2006-09-15 11:40:00,0.73191,0.73234,0.7311,0.73167,99200000.0
2006-09-15 11:45:00,0.7323,0.73243,0.73126,0.7323,115200000.0
2006-09-15 11:50:00,0.73194,0.73245,0.72974,0.73208,172800000.0
2006-09-15 11:55:00,0.73216,0.73254,0.73197,0.73218,105600000.0
2006-09-15 12:00:00,0.73231,0.73273,0.73054,0.73246,226000000.0
2006-09-15 12:05:00,0.73271,0.73272,0.73196,0.73224,196800000.0
2006-09-15 12:10:00,0.73251,0.73257,0.73189,0.73189,134400000.0
2006-09-15 12:15:00,0.73229,0.73266,0.73175,0.73245,220800000.0
2006-09-15 12:20:00,0.73208,0.73265,0.73187,0.73212,157800000.0
2006-09-15 12:25:00,0.73255,0.73255,0.73182,0.73208,109800000.0
2006-09-15 12:30:00,0.73197,0.73231,0.73165,0.73191,76800000.0
2006-09-15 12:35:00,0.73196,0.73228,0.7316,0.73212,134200000.0
2006-09-15 12:40:00,0.7318,0.73219,0.73156,0.73212,129600000.0
2006-09-15 12:45:00,0.73174,0.73211,0.73153,0.73161,124200000.0
2006-09-15 12:50:00,0.73198,0.73209,0.73136,0.73202,138000000.0
2006-09-15 12:55:00,0.73171,0.73228,0.73162,0.73204,92200000.0
2006-09-15 13:00:00,0.73219,0.73244,0.73125,0.73211,144000000.0
2006-09-15 13:05:00,0.73194,0.73258,0.73184,0.73222,182800000.0
2006-09-15 13:10:00,0.73226,0.73262,0.73195,0.73222,130000000.0
2006-09-15 13:15:00,0.7323,0.73267,0.732,0.73238,184400000.0
2006-09-15 13:20:00,0.73235,0.73273,0.7321,0.73215,110400000.0
2006-09-15 13:25:00,0.73253,0.7326,0.73202,0.7323,72000000.0
2006-09-15 13:30:00,0.73251,0.73254,0.7317,0.73228,91200000.0
2006-09-15 13:35:00,0.73226,0.73274,0.73207,0.7324,132800000.0
2006-09-15 13:40:00,0.73223,0.73264,0.73168,0.73173,110400000.0
2006-09-15 13:45:00,0.73216,0.73229,0.73124,0.73203,194400000.0
2006-09-15 13:50:00,0.73211,0.73273,0.73054,0.73188,293200000.0
2006-09-15 13:55:00,0.7323,0.73261,0.73205,0.73207,153600000.0
2006-09-15 14:00:00,0.7325,0.73272,0.73209,0.7323,243200000.0
2006-09-15 14:05:00,0.7326,0.73292,0.73233,0.73291,124600000.0
2006-09-15 14:10:00,0.73269,0.73325,0.73248,0.73294,288800000.0
2006-09-15 14:15:00,0.73301,0.73343,0.73267,0.73318,226000000.0
2006-09-15 14:20:00,0.73348,0.73404,0.73318,0.73367,288200000.0
2006-09-15 14:25:00,0.73342,0.73376,0.7328,0.7331,619200000.0
2006-09-15 14:30:00,0.73328,0.73339,0.73176,0.73191,266600000.0
2006-09-15 14:35:00,0.73219,0.73221,0.7314,0.73159,372200000.0
2006-09-15 14:40:00,0.73242,0.73357,0.73196,0.73301,485400000.0
2006-09-15 14:45:00,0.73361,0.73361,0.73266,0.73308,115200000.0
2006-09-15 14:50:00,0.73306,0.7334,0.73256,0.73293,360600000.0
2006-09-15 14:55:00,0.73303,0.73328,0.73203,0.73221,226000000.0
2006-09-15 15:00:00,0.73237,0.73248,0.73162,0.7323,326400000.0
2006-09-15 15:05:00,0.73246,0.73276,0.7321,0.73242,233400000.0
2006-09-15 15:10:00,0.73265,0.73271,0.73205,0.73222,449000000.0
2006-09-15 15:15:00,0.73245,0.73292,0.73072,0.73231,243600000.0
2006-09-15 15:20:00,0.73242,0.73275,0.73205,0.73238,136000000.0
2006-09-15 15:25:00,0.73215,0.73247,0.73088,0.73187,371200000.0
2006-09-15 15:30:00,0.73137,0.7332,0.72904,0.73311,403600000.0
2006-09-15 15:35:00,0.73303,0.73372,0.73258,0.73344,431400000.0
2006-09-15 15:40:00,0.73366,0.73401,0.73332,0.73395,299600000.0
2006-09-15 15:45:00,0.73373,0.73398,0.73336,0.73385,364600000.0
2006-09-15 15:50:00,0.73411,0.73427,0.73332,0.73362,355600000.0
2006-09-15 15:55:00,0.73381,0.73381,0.73303,0.73328,273800000.0
2006-09-15 16:00:00,0.73308,0.7337,0.73303,0.73334,206800000.0
2006-09-15 16:05:00,0.73329,0.73366,0.7327,0.73304,310200000.0
2006-09-15 16:10:00,0.73293,0.73333,0.73229,0.73296,389600000.0
2006-09-15 16:15:00,0.7328,0.73341,0.7326,0.73327,398800000.0
2006-09-15 16:20:00,0.73288,0.73344,0.73283,0.73293,281000000.0
2006-09-15 16:25:00,0.7327,0.73362,0.73265,0.73319,287800000.0
2006-09-15 16:30:00,0.73317,0.73362,0.73269,0.73297,620600000.0
2006-09-15 16:35:00,0.73285,0.73325,0.73258,0.73296,545600000.0
2006-09-15 16:40:00,0.73328,0.73328,0.73259,0.73312,407400000.0
2006-09-15 16:45:00,0.73276,0.73387,0.73274,0.73387,776000000.0
2006-09-15 16:50:00,0.73387,0.73403,0.73337,0.73397,594200000.0
2006-09-15 16:55:00,0.73403,0.73423,0.73354,0.73403,605400000.0
2006-09-15 17:00:00,0.73371,0.73397,0.73318,0.73372,706600000.0
2006-09-15 17:05:00,0.73353,0.73376,0.73313,0.73359,336400000.0
2006-09-15 17:10:00,0.73356,0.73385,0.73312,0.73367,541200000.0
2006-09-15 17:15:00,0.73344,0.73381,0.73322,0.73348,401800000.0
2006-09-15 17:20:00,0.73364,0.73367,0.73325,0.73325,33600000.0
2006-09-15 17:25:00,0.73359,0.7337,0.73311,0.73337,312800000.0
2006-09-15 17:30:00,0.73318,0.73378,0.73318,0.73342,314000000.0
2006-09-15 17:35:00,0.73336,0.73368,0.73299,0.73322,816200000.0
2006-09-15 17:40:00,0.73351,0.73376,0.73315,0.73363,370400000.0
2006-09-15 17:45:00,0.73348,0.73353,0.73284,0.73312,657000000.0
2006-09-15 17:50:00,0.73332,0.73348,0.73181,0.73307,488200000.0
2006-09-15 17:55:00,0.73309,0.7332,0.73213,0.73213,643000000.0
2006-09-15 18:00:00,0.73199,0.73262,0.73191,0.73214,585800000.0
2006-09-15 18:05:00,0.73215,0.73241,0.7315,0.73153,982400000.0
2006-09-15 18:10:00,0.73194,0.73203,0.73147,0.73174,317000000.0
2006-09-15 18:15:00,0.73188,0.73225,0.73171,0.73194,283600000.0
2006-09-15 18:20:00,0.73204,0.73247,0.7316,0.73246,469200000.0
2006-09-15 18:25:00,0.73235,0.73271,0.73199,0.73216,236000000.0
2006-09-15 18:30:00,0.7321,0.73265,0.72991,0.73212,243000000.0
2006-09-15 18:35:00,0.73231,0.73279,0.73105,0.73243,296000000.0
2006-09-15 18:40:00,0.73248,0.73281,0.73171,0.73171,201600000.0
2006-09-15 18:45:00,0.73169,0.73244,0.73128,0.73244,356000000.0
2006-09-15 18:50:00,0.73219,0.73267,0.73185,0.73252,129000000.0
2006-09-15 18:55:00,0.73233,0.7326,0.73159,0.73211,179200000.0
2006-09-15 19:00:00,0.73191,0.73231,0.73134,0.7318,144000000.0
2006-09-15 19:05:00,0.73168,0.73199,0.73088,0.73095,505600000.0
2006-09-15 19:10:00,0.73163,0.7318,0.73115,0.73159,206400000.0
2006-09-15 19:15:00,0.7315,0.73157,0.73087,0.73128,139200000.0
2006-09-15 19:20:00,0.73156,0.73162,0.73091,0.73113,158400000.0
2006-09-15 19:25:00,0.73135,0.73177,0.73107,0.73172,129600000.0
2006-09-15 19:30:00,0.73167,0.73184,0.73116,0.73154,129600000.0
2006-09-15 19:35:00,0.73154,0.73186,0.73129,0.73151,38800000.0
2006-09-15 19:40:00,0.73161,0.73191,0.73127,0.73157,134400000.0
2006-09-15 19:45:00,0.73151,0.73187,0.73132,0.73179,117200000.0
2006-09-15 19:50:00,0.73187,0.73187,0.73129,0.73147,67200000.0
2006-09-15 19:55:00,0.73144,0.73176,0.73119,0.73148,33600000.0
2006-09-15 20:00:00,0.73033,0.73167,0.72886,0.73123,81600000.0
2006-09-15 20:05:00,0.73128,0.73161,0.7311,0.73127,100600000.0
2006-09-15 20:10:00,0.73117,0.73161,0.73101,0.73129,98600000.0
2006-09-15 20:15:00,0.7315,0.73166,0.73105,0.73166,80000000.0
2006-09-15 20:20:00,0.73148,0.73172,0.73118,0.73163,105600000.0
2006-09-15 20:25:00,0.73132,0.73158,0.73063,0.73127,174400000.0
2006-09-15 20:30:00,0.73104,0.73126,0.73067,0.73113,155200000.0
2006-09-15 20:35:00,0.73081,0.73149,0.7306,0.73149,108800000.0
2006-09-15 20:40:00,0.73128,0.73164,0.73092,0.73135,70400000.0
2006-09-15 20:45:00,0.73116,0.73187,0.73116,0.73187,138400000.0
2006-09-15 20:50:00,0.73147,0.73186,0.72962,0.73166,147200000.0
2006-09-15 20:55:00,0.73153,0.73244,0.73128,0.73216,118800000.0
2006-09-15 21:00:00,0.732,0.73232,0.73164,0.73183,140000000.0
2006-09-15 21:05:00,0.73179,0.73216,0.7315,0.7319,115200000.0
2006-09-15 21:10:00,0.73192,0.73215,0.73155,0.73158,72400000.0
2006-09-15 21:15:00,0.73165,0.73213,0.73061,0.73213,115200000.0
2006-09-15 21:20:00,0.73184,0.73215,0.73165,0.73185,36800000.0
2006-09-15 21:25:00,0.73178,0.73208,0.72999,0.73097,54400000.0
2006-09-15 21:30:00,0.73212,0.73232,0.73177,0.7323,128000000.0
2006-09-15 21:35:00,0.73189,0.73241,0.73173,0.73214,121600000.0
2006-09-15 21:40:00,0.7318,0.73233,0.73165,0.73205,91600000.0
2006-09-15 21:45:00,0.73163,0.73224,0.7316,0.73178,124200000.0
2006-09-15 21:50:00,0.73191,0.73234,0.73167,0.73177,160000000.0
2006-09-15 21:55:00,0.73207,0.73223,0.72955,0.73218,124800000.0
2006-09-15 22:00:00,0.73211,0.73244,0.73184,0.73211,144000000.0
2006-09-15 22:05:00,0.73237,0.7324,0.73171,0.73194,105600000.0
2006-09-15 22:10:00,0.73224,0.7324,0.73175,0.73213,81000000.0
2006-09-15 22:15:00,0.73237,0.73237,0.73163,0.73185,67200000.0
2006-09-15 22:20:00,0.73187,0.73242,0.73187,0.7319,94800000.0
2006-09-15 22:25:00,0.73239,0.73239,0.73187,0.73207,81000000.0
2006-09-15 22:30:00,0.73212,0.7324,0.73184,0.73231,51200000.0
2006-09-15 22:35:00,0.7323,0.73235,0.73179,0.73208,134400000.0
2006-09-15 22:40:00,0.73207,0.73241,0.73177,0.73212,110400000.0
2006-09-15 22:45:00,0.73206,0.73237,0.73166,0.73189,72000000.0
2006-09-15 22:50:00,0.73191,0.7323,0.73161,0.73184,151800000.0
2006-09-15 22:55:00,0.73187,0.73231,0.73168,0.73201,106000000.0
2006-09-17 23:20:00,0.73157,0.73201,0.73143,0.73143,24000000.0
2006-09-17 23:30:00,0.73162,0.73246,0.73041,0.73206,127400000.0
2006-09-17 23:35:00,0.73197,0.73225,0.73167,0.73193,52200000.0
2006-09-17 23:45:00,0.73191,0.7322,0.73171,0.7322,38400000.0
2006-09-17 23:50:00,0.73172,0.73241,0.73162,0.73241,99200000.0
2006-09-17 23:55:00,0.73204,0.73248,0.73191,0.73209,64000000.0
2006-09-18 00:00:00,0.7319,0.73233,0.7314,0.7321,115600000.0
2006-09-18 00:05:00,0.73208,0.73232,0.73185,0.7319,72000000.0
2006-09-18 00:10:00,0.73199,0.73249,0.73186,0.73219,165200000.0
2006-09-18 00:15:00,0.73218,0.73248,0.7319,0.73225,157800000.0
2006-09-18 00:20:00,0.73241,0.73245,0.73194,0.7324,41600000.0
2006-09-18 00:30:00,0.73209,0.73254,0.73203,0.73219,72000000.0
2006-09-18 00:40:00,0.7321,0.73252,0.73192,0.73214,65600000.0
2006-09-18 00:50:00,0.73223,0.73249,0.73175,0.73195,91200000.0
2006-09-18 00:55:00,0.73181,0.73234,0.73173,0.73181,62400000.0
2006-09-18 01:00:00,0.73188,0.7323,0.7318,0.73201,86400000.0
2006-09-18 01:05:00,0.73214,0.73229,0.73036,0.73185,76800000.0
2006-09-18 01:10:00,0.73184,0.73233,0.73161,0.73189,71800000.0
2006-09-18 01:15:00,0.73227,0.73258,0.73194,0.732,99600000.0
2006-09-18 01:20:00,0.73214,0.73243,0.73183,0.73243,33600000.0
2006-09-18 01:25:00,0.73245,0.73245,0.73173,0.7322,115600000.0
2006-09-18 01:30:00,0.73235,0.73235,0.73178,0.7318,33600000.0
2006-09-18 01:45:00,0.73213,0.7324,0.73191,0.73212,91200000.0
2006-09-18 01:50:00,0.73173,0.73232,0.73148,0.73148,122000000.0
2006-09-18 01:55:00,0.73214,0.73216,0.73157,0.73188,136000000.0
2006-09-18 02:00:00,0.73177,0.73218,0.73169,0.73209,30400000.0
2006-09-18 02:05:00,0.73163,0.73205,0.73158,0.73172,33600000.0
2006-09-18 02:10:00,0.73168,0.73247,0.73135,0.73199,136000000.0
2006-09-18 02:15:00,0.73214,0.73253,0.73192,0.73253,33600000.0
2006-09-18 02:20:00,0.73248,0.73275,0.73205,0.73247,124200000.0
2006-09-18 02:25:00,0.73286,0.73297,0.73146,0.73285,60200000.0
2006-09-18 02:30:00,0.73256,0.73283,0.73228,0.73248,67200000.0
2006-09-18 02:35:00,0.7324,0.73293,0.73214,0.73292,114600000.0
2006-09-18 02:40:00,0.73272,0.73299,0.73245,0.73268,24000000.0
2006-09-18 02:45:00,0.73304,0.73304,0.73207,0.73275,57600000.0
2006-09-18 02:55:00,0.73268,0.73305,0.73227,0.73251,101200000.0
2006-09-18 03:00:00,0.73244,0.73285,0.73226,0.73249,86400000.0
2006-09-18 03:05:00,0.73254,0.73304,0.73224,0.7328,110400000.0
2006-09-18 03:10:00,0.73278,0.73303,0.73239,0.73289,43200000.0
2006-09-18 03:15:00,0.7324,0.73294,0.73229,0.73253,112400000.0
2006-09-18 03:20:00,0.73288,0.73288,0.73236,0.73236,38400000.0
2006-09-18 03:25:00,0.73272,0.73275,0.73235,0.73275,28800000.0
2006-09-18 03:30:00,0.73246,0.73294,0.73236,0.73264,52800000.0
2006-09-18 03:35:00,0.7325,0.73285,0.73226,0.73255,95800000.0
2006-09-18 03:40:00,0.73249,0.73272,0.73206,0.73232,97600000.0
2006-09-18 03:45:00,0.73234,0.73261,0.73217,0.73261,24000000.0
2006-09-18 03:50:00,0.73252,0.7327,0.73214,0.7327,71400000.0
2006-09-18 04:05:00,0.73252,0.73281,0.73235,0.73281,33600000.0
2006-09-18 04:10:00,0.73251,0.73278,0.73223,0.73224,62400000.0
2006-09-18 04:15:00,0.73247,0.73281,0.73225,0.73247,71400000.0
2006-09-18 04:20:00,0.73247,0.73274,0.73089,0.7326,61800000.0
2006-09-18 04:25:00,0.73238,0.73274,0.73223,0.73274,14400000.0
2006-09-18 04:30:00,0.73256,0.73285,0.73244,0.73262,32000000.0
2006-09-18 04:35:00,0.73284,0.73286,0.73219,0.73279,86400000.0
2006-09-18 04:40:00,0.73214,0.73293,0.73214,0.73249,106000000.0
2006-09-18 04:45:00,0.73293,0.73293,0.73243,0.73243,101200000.0
2006-09-18 04:50:00,0.73259,0.73301,0.73231,0.73254,110400000.0
2006-09-18 04:55:00,0.73285,0.73298,0.73214,0.73293,71800000.0
2006-09-18 05:00:00,0.73259,0.73288,0.73075,0.73242,72400000.0
2006-09-18 05:05:00,0.73253,0.73291,0.73232,0.73259,125200000.0
2006-09-18 05:10:00,0.73242,0.73306,0.73216,0.7326,132800000.0
2006-09-18 05:15:00,0.73285,0.73312,0.7325,0.7329,99200000.0
2006-09-18 05:20:00,0.73251,0.73299,0.73226,0.73249,151400000.0
2006-09-18 05:25:00,0.7326,0.73297,0.7322,0.73251,89600000.0
2006-09-18 05:30:00,0.73224,0.73256,0.73153,0.73216,33600000.0
2006-09-18 05:35:00,0.73247,0.73252,0.73192,0.73245,119400000.0
2006-09-18 05:40:00,0.73169,0.73234,0.72889,0.73209,128000000.0
2006-09-18 05:45:00,0.73213,0.73252,0.73186,0.73247,101800000.0
2006-09-18 05:50:00,0.73203,0.73253,0.73108,0.73221,129000000.0
2006-09-18 05:55:00,0.73211,0.73247,0.73191,0.73219,33600000.0
2006-09-18 06:00:00,0.73246,0.73246,0.73199,0.73201,33600000.0
2006-09-18 06:05:00,0.73194,0.73246,0.73189,0.73196,72000000.0
2006-09-18 06:10:00,0.73217,0.73245,0.73175,0.73189,129000000.0
2006-09-18 06:15:00,0.73235,0.7324,0.73184,0.7324,116200000.0
2006-09-18 06:20:00,0.73244,0.73244,0.73179,0.73207,24000000.0
2006-09-18 06:25:00,0.73242,0.73242,0.73187,0.73194,52200000.0
2006-09-18 06:30:00,0.73224,0.73224,0.73149,0.7316,78400000.0
2006-09-18 06:35:00,0.7319,0.73213,0.73148,0.73193,86400000.0
2006-09-18 06:40:00,0.73196,0.73209,0.73158,0.73184,68800000.0
2006-09-18 06:45:00,0.73191,0.73213,0.73151,0.73213,57000000.0
2006-09-18 07:00:00,0.73157,0.73208,0.7315,0.73173,100800000.0
2006-09-18 07:05:00,0.73199,0.73213,0.73163,0.73189,69200000.0
2006-09-18 07:10:00,0.73167,0.73215,0.73166,0.73205,33000000.0
2006-09-18 07:20:00,0.73155,0.73206,0.73155,0.73169,32000000.0
2006-09-18 07:30:00,0.73203,0.73213,0.73162,0.73189,33600000.0
2006-09-18 07:35:00,0.73178,0.7322,0.73164,0.73214,104000000.0
2006-09-18 07:40:00,0.73169,0.73224,0.73164,0.73222,102400000.0
2006-09-18 07:45:00,0.73182,0.73225,0.73169,0.73225,28800000.0
2006-09-18 07:50:00,0.73181,0.73234,0.73164,0.73164,143400000.0
2006-09-18 07:55:00,0.73217,0.7323,0.73171,0.73189,144000000.0
2006-09-18 08:00:00,0.73214,0.7322,0.73147,0.73147,124800000.0
2006-09-18 08:05:00,0.73188,0.73214,0.73161,0.73161,67200000.0
2006-09-18 08:10:00,0.73165,0.73214,0.73158,0.732,102400000.0
2006-09-18 08:15:00,0.73176,0.73214,0.73134,0.73168,120400000.0
2006-09-18 08:20:00,0.73193,0.73193,0.7296,0.73148,176400000.0
2006-09-18 08:25:00,0.73123,0.73188,0.73119,0.73162,134400000.0
2006-09-18 08:30:00,0.73155,0.73181,0.73093,0.73115,206400000.0
2006-09-18 08:35:00,0.73114,0.73152,0.73093,0.73125,157200000.0
2006-09-18 08:40:00,0.73114,0.73156,0.73091,0.73121,141200000.0
2006-09-18 08:45:00,0.73116,0.73153,0.73072,0.73076,139600000.0
2006-09-18 08:50:00,0.73096,0.73122,0.72927,0.73094,160400000.0
2006-09-18 08:55:00,0.73112,0.73117,0.72878,0.73087,115200000.0
2006-09-18 09:00:00,0.73107,0.73109,0.73049,0.7308,144400000.0
2006-09-18 09:05:00,0.73106,0.73133,0.73062,0.73108,107600000.0
2006-09-18 09:10:00,0.73134,0.73136,0.73083,0.73122,86400000.0
2006-09-18 09:15:00,0.73083,0.73138,0.72986,0.73114,147200000.0
2006-09-18 09:20:00,0.73088,0.73133,0.7307,0.73089,100800000.0
2006-09-18 09:25:00,0.73128,0.73128,0.7306,0.73078,114600000.0
2006-09-18 09:30:00,0.73092,0.73124,0.73066,0.73124,72000000.0
2006-09-18 09:35:00,0.73096,0.73136,0.73032,0.73111,105600000.0
2006-09-18 09:40:00,0.73127,0.73134,0.72954,0.7309,135200000.0
2006-09-18 09:45:00,0.73084,0.73128,0.7306,0.73128,173200000.0
2006-09-18 09:50:00,0.73106,0.73154,0.73075,0.73112,177000000.0
2006-09-18 09:55:00,0.73153,0.73174,0.73108,0.73151,124800000.0
2006-09-18 10:00:00,0.73173,0.73183,0.73093,0.73151,211600000.0
2006-09-18 10:05:00,0.73136,0.73173,0.73076,0.73108,100200000.0
2006-09-18 10:10:00,0.73167,0.73199,0.7312,0.73197,172800000.0
2006-09-18 10:15:00,0.7317,0.73209,0.73137,0.73162,192000000.0
2006-09-18 10:20:00,0.73156,0.73184,0.72984,0.73125,77200000.0
2006-09-18 10:25:00,0.73109,0.73168,0.73107,0.73165,57600000.0
2006-09-18 10:30:00,0.73153,0.73166,0.73091,0.73153,125200000.0
2006-09-18 10:35:00,0.73132,0.73163,0.73107,0.73159,86400000.0
2006-09-18 10:40:00,0.73157,0.73159,0.73071,0.73102,34000000.0
2006-09-18 10:45:00,0.7316,0.7316,0.73066,0.73111,207000000.0
2006-09-18 10:50:00,0.73115,0.73161,0.73088,0.73161,201600000.0
2006-09-18 10:55:00,0.73158,0.73181,0.73118,0.73138,120000000.0
2006-09-18 11:00:00,0.73134,0.7319,0.73114,0.73168,195200000.0
2006-09-18 11:05:00,0.7319,0.73237,0.72875,0.73211,153400000.0
2006-09-18 11:10:00,0.73193,0.73265,0.73185,0.73251,206200000.0
2006-09-18 11:15:00,0.7326,0.73274,0.73192,0.73271,161600000.0
2006-09-18 11:20:00,0.73245,0.73288,0.73219,0.73244,157800000.0
2006-09-18 11:25:00,0.73249,0.73277,0.73206,0.73217,105600000.0
2006-09-18 11:30:00,0.73234,0.7328,0.73208,0.73228,115200000.0
2006-09-18 11:35:00,0.73232,0.73259,0.73201,0.73232,120000000.0
2006-09-18 11:40:00,0.73217,0.73244,0.73143,0.732,173800000.0
2006-09-18 11:45:00,0.73203,0.73257,0.73174,0.7322,124600000.0
2006-09-18 11:50:00,0.73231,0.7328,0.73038,0.73251,173000000.0
2006-09-18 11:55:00,0.7327,0.73273,0.73225,0.73227,33600000.0
2006-09-18 12:00:00,0.73229,0.73278,0.72958,0.73221,225800000.0
2006-09-18 12:05:00,0.73259,0.73263,0.73203,0.73249,163200000.0
2006-09-18 12:10:00,0.73226,0.73263,0.73192,0.73252,120000000.0
2006-09-18 12:15:00,0.73223,0.73262,0.73179,0.7324,134200000.0
2006-09-18 12:20:00,0.73202,0.73248,0.73181,0.73221,70400000.0
2006-09-18 12:25:00,0.73219,0.7326,0.73192,0.73251,109800000.0
2006-09-18 12:30:00,0.73259,0.73271,0.73205,0.73237,187200000.0
2006-09-18 12:35:00,0.73236,0.73267,0.7321,0.73262,48000000.0
2006-09-18 12:40:00,0.73229,0.73267,0.73193,0.73201,139000000.0
2006-09-18 12:45:00,0.73237,0.73297,0.7321,0.73273,110800000.0
2006-09-18 12:50:00,0.73359,0.73394,0.73255,0.73339,171600000.0
2006-09-18 12:55:00,0.73306,0.73346,0.73274,0.73311,166400000.0
2006-09-18 13:00:00,0.73294,0.73328,0.73214,0.73285,182200000.0
2006-09-18 13:05:00,0.7329,0.73334,0.73273,0.73326,204200000.0
2006-09-18 13:10:00,0.73307,0.73344,0.73284,0.73305,118800000.0
2006-09-18 13:15:00,0.73304,0.73346,0.73277,0.73343,160400000.0
2006-09-18 13:20:00,0.73344,0.7336,0.73282,0.73328,186000000.0
2006-09-18 13:25:00,0.73349,0.73374,0.73304,0.73338,161800000.0
2006-09-18 13:30:00,0.73304,0.73359,0.7329,0.73341,100800000.0
2006-09-18 13:35:00,0.73337,0.73387,0.73291,0.73387,157800000.0
2006-09-18 13:40:00,0.73367,0.73403,0.73343,0.7339,172800000.0
2006-09-18 13:45:00,0.73371,0.73397,0.73322,0.73386,391800000.0
2006-09-18 13:50:00,0.73355,0.73443,0.73209,0.73362,291600000.0
2006-09-18 13:55:00,0.73365,0.73391,0.73338,0.73358,120000000.0
2006-09-18 14:00:00,0.73374,0.73399,0.73334,0.7339,102200000.0
2006-09-18 14:05:00,0.73376,0.73398,0.73327,0.73359,130000000.0
2006-09-18 14:10:00,0.7335,0.73393,0.73328,0.73339,249600000.0
2006-09-18 14:15:00,0.73385,0.73392,0.73316,0.73385,186600000.0
2006-09-18 14:20:00,0.73365,0.73399,0.73339,0.73347,286800000.0
2006-09-18 14:25:00,0.73399,0.73399,0.73341,0.73385,298000000.0
2006-09-18 14:30:00,0.73324,0.73358,0.73276,0.7332,279400000.0
2006-09-18 14:35:00,0.73351,0.73363,0.73295,0.73319,307600000.0
2006-09-18 14:40:00,0.73331,0.73383,0.73307,0.73383,425000000.0
2006-09-18 14:45:00,0.73407,0.73425,0.73348,0.73369,297600000.0
2006-09-18 14:50:00,0.73352,0.73397,0.73334,0.73379,268600000.0
2006-09-18 14:55:00,0.73387,0.73402,0.73321,0.73367,263400000.0
2006-09-18 15:00:00,0.73358,0.73365,0.73241,0.73281,325000000.0
2006-09-18 15:05:00,0.733,0.73359,0.73265,0.73303,233400000.0
2006-09-18 15:10:00,0.73295,0.73352,0.73267,0.73344,450600000.0
2006-09-18 15:15:00,0.73354,0.73415,0.7332,0.73399,208400000.0
2006-09-18 15:20:00,0.73399,0.73429,0.73362,0.73392,332600000.0
2006-09-18 15:25:00,0.73411,0.73411,0.73214,0.73385,374400000.0
2006-09-18 15:30:00,0.73296,0.73434,0.73052,0.73346,305800000.0
2006-09-18 15:35:00,0.73341,0.73379,0.73309,0.73347,432600000.0
2006-09-18 15:40:00,0.73339,0.73344,0.7327,0.73308,83200000.0
2006-09-18 15:45:00,0.73295,0.73336,0.73257,0.73288,357200000.0
2006-09-18 15:50:00,0.73318,0.73326,0.73238,0.73241,354000000.0
2006-09-18 15:55:00,0.73286,0.73294,0.73228,0.73231,273000000.0
2006-09-18 16:00:00,0.73245,0.73272,0.73159,0.73191,493200000.0
2006-09-18 16:05:00,0.73197,0.73202,0.73077,0.7311,566200000.0
2006-09-18 16:10:00,0.73132,0.73138,0.72909,0.73101,426000000.0
2006-09-18 16:15:00,0.73101,0.73137,0.73027,0.73027,398200000.0
2006-09-18 16:20:00,0.73051,0.73076,0.72996,0.73047,426400000.0
2006-09-18 16:25:00,0.73069,0.73093,0.73022,0.73088,286800000.0
2006-09-18 16:30:00,0.73045,0.73115,0.7302,0.73083,741600000.0
2006-09-18 16:35:00,0.73067,0.73104,0.73046,0.73101,544000000.0
2006-09-18 16:40:00,0.73108,0.73142,0.73044,0.73142,408000000.0
2006-09-18 16:45:00,0.7313,0.73159,0.73078,0.73109,412600000.0
2006-09-18 16:50:00,0.73113,0.73142,0.73076,0.73123,372800000.0
2006-09-18 16:55:00,0.7309,0.7314,0.7306,0.73111,600800000.0
2006-09-18 17:00:00,0.73094,0.73185,0.73075,0.73153,712400000.0
2006-09-18 17:05:00,0.73172,0.73176,0.73087,0.73107,481200000.0
2006-09-18 17:10:00,0.73085,0.73143,0.73085,0.7313,542400000.0
2006-09-18 17:15:00,0.73118,0.7316,0.73098,0.7316,286200000.0
2006-09-18 17:20:00,0.73137,0.73166,0.73109,0.73136,182400000.0
2006-09-18 17:25:00,0.73171,0.7318,0.73113,0.73172,325800000.0
2006-09-18 17:30:00,0.73146,0.73171,0.73097,0.73097,238400000.0
2006-09-18 17:35:00,0.73119,0.73148,0.73051,0.73055,814600000.0
2006-09-18 17:40:00,0.73083,0.73108,0.73044,0.73083,369400000.0
2006-09-18 17:45:00,0.73067,0.73113,0.73047,0.731,423600000.0
2006-09-18 17:50:00,0.73074,0.73115,0.73043,0.73072,465400000.0
2006-09-18 17:55:00,0.73111,0.73111,0.73044,0.73067,475400000.0
2006-09-18 18:00:00,0.73075,0.73109,0.73037,0.73066,221000000.0
2006-09-18 18:05:00,0.73096,0.73105,0.73042,0.73057,662400000.0
2006-09-18 18:15:00,0.7308,0.73104,0.73044,0.73051,191600000.0
2006-09-18 18:20:00,0.73092,0.7311,0.73038,0.73108,437400000.0
2006-09-18 18:25:00,0.7307,0.73109,0.73038,0.73088,299000000.0
2006-09-18 18:30:00,0.73093,0.73115,0.72887,0.73027,65600000.0
2006-09-18 18:35:00,0.7312,0.73131,0.72957,0.73096,302400000.0
2006-09-18 18:40:00,0.73127,0.73129,0.73077,0.73098,72000000.0
2006-09-18 18:45:00,0.7307,0.7312,0.73028,0.73051,354600000.0
2006-09-18 18:50:00,0.73077,0.73108,0.73032,0.73074,153600000.0
2006-09-18 18:55:00,0.73104,0.73108,0.73061,0.73085,36800000.0
2006-09-18 19:00:00,0.73108,0.73116,0.73051,0.73116,158800000.0
2006-09-18 19:05:00,0.73122,0.73123,0.73062,0.73091,475400000.0
2006-09-18 19:10:00,0.73089,0.73115,0.73051,0.73081,205800000.0
2006-09-18 19:15:00,0.73062,0.73123,0.73056,0.73072,168400000.0
2006-09-18 19:25:00,0.73122,0.73122,0.7306,0.73065,38800000.0
2006-09-18 19:30:00,0.73077,0.73114,0.73053,0.73078,87200000.0
2006-09-18 19:35:00,0.73113,0.73117,0.7306,0.73086,72000000.0
2006-09-18 19:40:00,0.73109,0.73128,0.73045,0.73119,144400000.0
2006-09-18 19:45:00,0.73123,0.73129,0.7307,0.73092,81000000.0
2006-09-18 19:55:00,0.73122,0.73128,0.7307,0.73095,110400000.0
2006-09-18 20:00:00,0.73068,0.73128,0.72844,0.73105,105600000.0
2006-09-18 20:05:00,0.7308,0.73128,0.7308,0.73128,28800000.0
2006-09-18 20:10:00,0.73095,0.7313,0.72997,0.73087,128400000.0
2006-09-18 20:15:00,0.73095,0.73128,0.73059,0.73097,81600000.0
2006-09-18 20:20:00,0.73077,0.73126,0.72917,0.73096,157800000.0
2006-09-18 20:25:00,0.73104,0.73129,0.7308,0.731,72000000.0
2006-09-18 20:30:00,0.73104,0.73134,0.73093,0.73123,36200000.0
2006-09-18 20:35:00,0.73088,0.73136,0.73076,0.73098,85800000.0
2006-09-18 20:40:00,0.73099,0.73137,0.73064,0.73102,106000000.0
2006-09-18 20:45:00,0.73086,0.73161,0.73086,0.73128,153400000.0
2006-09-18 20:50:00,0.73117,0.73143,0.73088,0.7311,36200000.0
2006-09-18 20:55:00,0.73092,0.7315,0.7309,0.73124,82600000.0
2006-09-18 21:00:00,0.7315,0.7316,0.73102,0.7316,142400000.0
2006-09-18 21:05:00,0.73162,0.73164,0.73117,0.73138,67200000.0
2006-09-18 21:10:00,0.73117,0.73184,0.73107,0.7316,88000000.0
2006-09-18 21:15:00,0.73174,0.73174,0.73123,0.73134,68800000.0
2006-09-18 21:20:00,0.73113,0.73156,0.73091,0.73128,124800000.0
2006-09-18 21:25:00,0.73088,0.73149,0.7308,0.73123,73600000.0
2006-09-18 21:30:00,0.7315,0.73153,0.73095,0.73121,88400000.0
2006-09-18 21:35:00,0.73118,0.73154,0.73095,0.73154,81600000.0
2006-09-18 21:40:00,0.73127,0.73156,0.72919,0.73124,174200000.0
2006-09-18 21:45:00,0.73138,0.73142,0.73085,0.73102,97600000.0
2006-09-18 21:50:00,0.7311,0.73143,0.73086,0.73113,62400000.0
2006-09-18 21:55:00,0.73109,0.73146,0.73084,0.73144,105600000.0
2006-09-18 22:05:00,0.73114,0.73143,0.73087,0.73088,105600000.0
2006-09-18 22:10:00,0.73115,0.73142,0.73075,0.73095,57600000.0
2006-09-18 22:15:00,0.73134,0.7321,0.7287,0.72963,126400000.0
2006-09-18 22:20:00,0.73119,0.73168,0.73091,0.73123,124200000.0
2006-09-18 22:25:00,0.7315,0.73165,0.73113,0.73132,51200000.0
2006-09-18 22:30:00,0.73074,0.73182,0.73066,0.73133,75200000.0
2006-09-18 22:35:00,0.73129,0.73161,0.73107,0.73156,120400000.0
2006-09-18 22:40:00,0.73123,0.73162,0.73105,0.73118,106600000.0
2006-09-18 22:45:00,0.73115,0.73172,0.73104,0.73129,132800000.0
2006-09-18 22:50:00,0.73125,0.73173,0.73106,0.7316,111800000.0
2006-09-18 22:55:00,0.73149,0.73162,0.73106,0.73129,155200000.0
2006-09-18 23:00:00,0.73115,0.73147,0.73085,0.73101,110400000.0
2006-09-18 23:05:00,0.73121,0.73142,0.73084,0.73107,157200000.0
2006-09-18 23:10:00,0.7309,0.7314,0.73065,0.73088,113000000.0
2006-09-18 23:15:00,0.73103,0.73134,0.73046,0.73083,139600000.0
2006-09-18 23:20:00,0.73092,0.73132,0.73073,0.73121,67200000.0
2006-09-18 23:25:00,0.73092,0.73136,0.73069,0.73106,147600000.0
2006-09-18 23:30:00,0.73127,0.73139,0.72903,0.73092,72400000.0
2006-09-18 23:35:00,0.73137,0.73141,0.73073,0.73099,122600000.0
2006-09-18 23:40:00,0.7311,0.73146,0.73078,0.73134,89000000.0
2006-09-18 23:45:00,0.73107,0.73135,0.73079,0.73112,112400000.0
2006-09-19 00:00:00,0.7309,0.73123,0.7305,0.73082,69200000.0
2006-09-19 00:05:00,0.73088,0.73126,0.73075,0.731,85800000.0
2006-09-19 00:10:00,0.73126,0.73128,0.73062,0.73062,115200000.0
2006-09-19 00:15:00,0.73083,0.73129,0.73059,0.73129,77200000.0
2006-09-19 00:20:00,0.73096,0.7313,0.73073,0.73108,77200000.0
2006-09-19 00:25:00,0.73125,0.73134,0.73068,0.73102,134400000.0
2006-09-19 00:30:00,0.73098,0.73128,0.7308,0.7309,20800000.0
2006-09-19 00:35:00,0.73122,0.7313,0.73081,0.73107,38400000.0
2006-09-19 00:45:00,0.731,0.73132,0.73041,0.73102,42600000.0
2006-09-19 00:50:00,0.73084,0.73134,0.73084,0.73129,33600000.0
2006-09-19 00:55:00,0.73111,0.7314,0.73083,0.73114,72000000.0
2006-09-19 01:00:00,0.73135,0.73141,0.7309,0.7311,91200000.0
2006-09-19 01:05:00,0.73102,0.73137,0.72979,0.73111,38400000.0
2006-09-19 01:10:00,0.73103,0.73136,0.73082,0.73089,72000000.0
2006-09-19 01:15:00,0.73087,0.73133,0.73078,0.73093,135400000.0
2006-09-19 01:20:00,0.73127,0.73133,0.73087,0.73107,33600000.0
2006-09-19 01:25:00,0.73089,0.73135,0.73089,0.7313,91200000.0
2006-09-19 01:30:00,0.73105,0.73128,0.73082,0.731,30400000.0
2006-09-19 01:35:00,0.73102,0.73136,0.73069,0.73133,57600000.0
2006-09-19 01:40:00,0.73135,0.73137,0.73092,0.73109,33000000.0
2006-09-19 01:45:00,0.73111,0.73142,0.73086,0.73114,83200000.0
2006-09-19 01:50:00,0.73092,0.73135,0.73068,0.73092,33600000.0
2006-09-19 01:55:00,0.73092,0.73138,0.73089,0.73103,32000000.0
2006-09-19 02:00:00,0.73091,0.73135,0.73088,0.73106,59600000.0
2006-09-19 02:05:00,0.73111,0.73136,0.73083,0.73123,72000000.0
2006-09-19 02:10:00,0.73098,0.73133,0.73079,0.73133,38400000.0
2006-09-19 02:15:00,0.73114,0.73141,0.73088,0.73104,70400000.0
2006-09-19 02:20:00,0.73078,0.73136,0.73078,0.73089,76200000.0
2006-09-19 02:25:00,0.73107,0.73135,0.72934,0.73095,162000000.0
2006-09-19 02:35:00,0.73103,0.73136,0.73081,0.73131,38400000.0
2006-09-19 02:40:00,0.73103,0.73192,0.72857,0.72857,65600000.0
2006-09-19 02:50:00,0.73108,0.73153,0.73092,0.73117,117200000.0
2006-09-19 02:55:00,0.73141,0.7317,0.73114,0.73166,66000000.0
2006-09-19 03:00:00,0.73135,0.73168,0.73107,0.7314,89600000.0
2006-09-19 03:05:00,0.73163,0.73174,0.73118,0.73149,110400000.0
2006-09-19 03:10:00,0.73142,0.73173,0.73119,0.73145,73600000.0
2006-09-19 03:20:00,0.7313,0.73176,0.73128,0.73149,62800000.0
2006-09-19 03:25:00,0.7315,0.73175,0.731,0.73117,146000000.0
2006-09-19 03:30:00,0.73121,0.7316,0.73105,0.73136,32000000.0
2006-09-19 03:35:00,0.73114,0.73162,0.73114,0.73154,38400000.0
2006-09-19 03:40:00,0.73149,0.73153,0.73095,0.73125,33600000.0
2006-09-19 03:45:00,0.73116,0.73161,0.73006,0.73115,126400000.0
2006-09-19 03:50:00,0.73094,0.73154,0.72978,0.73154,125200000.0
2006-09-19 03:55:00,0.73123,0.7317,0.73103,0.73158,254800000.0
2006-09-19 04:00:00,0.7315,0.73167,0.73031,0.7313,75200000.0
2006-09-19 04:05:00,0.731,0.73146,0.73044,0.73107,78800000.0
2006-09-19 04:10:00,0.73103,0.73146,0.73091,0.73145,112400000.0
2006-09-19 04:15:00,0.73147,0.73167,0.73113,0.73133,52800000.0
2006-09-19 04:20:00,0.73159,0.73159,0.73112,0.73147,40000000.0
2006-09-19 04:25:00,0.73131,0.73159,0.73028,0.73134,43200000.0
2006-09-19 04:30:00,0.73131,0.7316,0.73109,0.73133,57600000.0
2006-09-19 04:35:00,0.7316,0.73161,0.73105,0.73136,86400000.0
2006-09-19 04:40:00,0.73118,0.73167,0.73111,0.73142,110400000.0
2006-09-19 04:45:00,0.73134,0.73162,0.73112,0.73157,43200000.0
2006-09-19 04:50:00,0.73102,0.73158,0.73097,0.7314,142400000.0
2006-09-19 04:55:00,0.73118,0.73153,0.73075,0.73104,76200000.0
2006-09-19 05:00:00,0.73143,0.73145,0.72925,0.73107,147600000.0
2006-09-19 05:05:00,0.73128,0.73129,0.73048,0.73124,110400000.0
2006-09-19 05:10:00,0.73103,0.73128,0.73058,0.73085,52800000.0
2006-09-19 05:15:00,0.73089,0.73134,0.7307,0.73134,139000000.0
2006-09-19 05:20:00,0.73114,0.73141,0.73068,0.7309,63400000.0
2006-09-19 05:25:00,0.73098,0.73131,0.73076,0.73099,40400000.0
2006-09-19 05:30:00,0.73123,0.73131,0.73027,0.73092,33600000.0
2006-09-19 05:35:00,0.73097,0.73127,0.73075,0.73096,88000000.0
2006-09-19 05:40:00,0.73086,0.73128,0.73084,0.73127,27200000.0
2006-09-19 05:45:00,0.73121,0.73147,0.73085,0.73086,147200000.0
2006-09-19 05:50:00,0.73122,0.73151,0.73102,0.73104,72400000.0
2006-09-19 05:55:00,0.73155,0.73155,0.73107,0.73114,28600000.0
2006-09-19 06:05:00,0.73125,0.73148,0.73088,0.7311,76800000.0
2006-09-19 06:10:00,0.73119,0.73146,0.73099,0.73141,38400000.0
2006-09-19 06:15:00,0.73136,0.73158,0.73085,0.73133,124800000.0
2006-09-19 06:20:00,0.7313,0.73182,0.73113,0.73144,134400000.0
2006-09-19 06:25:00,0.73152,0.73182,0.73125,0.73166,126800000.0
2006-09-19 06:30:00,0.73151,0.73175,0.7311,0.73139,62400000.0
2006-09-19 06:40:00,0.73172,0.73175,0.73103,0.73169,112400000.0
2006-09-19 06:45:00,0.73156,0.73177,0.73115,0.73146,154000000.0
2006-09-19 06:50:00,0.73142,0.73173,0.73111,0.73157,119400000.0
2006-09-19 06:55:00,0.73158,0.73159,0.73115,0.73134,33600000.0
2006-09-19 07:00:00,0.73162,0.73163,0.73107,0.73163,67200000.0
2006-09-19 07:05:00,0.73116,0.73162,0.73114,0.73161,62400000.0
2006-09-19 07:10:00,0.73141,0.73166,0.73123,0.7314,19200000.0
2006-09-19 07:15:00,0.73137,0.73164,0.73089,0.73109,107600000.0
2006-09-19 07:20:00,0.73163,0.73168,0.73107,0.73168,52800000.0
2006-09-19 07:30:00,0.73124,0.73169,0.73124,0.73169,29200000.0
2006-09-19 07:35:00,0.73169,0.73169,0.73112,0.73134,67600000.0
2006-09-19 07:40:00,0.73166,0.73169,0.73115,0.73142,110400000.0
2006-09-19 07:45:00,0.73119,0.73169,0.73063,0.73121,91200000.0
2006-09-19 07:50:00,0.73114,0.73162,0.7311,0.73162,51600000.0
2006-09-19 07:55:00,0.73131,0.7317,0.73117,0.73141,143400000.0
2006-09-19 08:00:00,0.73135,0.73168,0.73099,0.73099,91600000.0
2006-09-19 08:05:00,0.73129,0.73161,0.73087,0.73128,137600000.0
2006-09-19 08:10:00,0.73126,0.73161,0.731,0.73119,132800000.0
2006-09-19 08:15:00,0.73125,0.73149,0.73089,0.73092,65600000.0
2006-09-19 08:20:00,0.73117,0.73155,0.73093,0.73155,33600000.0
2006-09-19 08:25:00,0.73153,0.73161,0.73094,0.73137,144800000.0
2006-09-19 08:30:00,0.73111,0.73162,0.73106,0.7315,129600000.0
2006-09-19 08:35:00,0.73122,0.73149,0.73097,0.73141,38400000.0
2006-09-19 08:40:00,0.73087,0.73148,0.73087,0.73148,52600000.0
2006-09-19 08:45:00,0.73127,0.73149,0.731,0.73119,72000000.0
2006-09-19 08:50:00,0.73115,0.73141,0.73086,0.73117,35200000.0
2006-09-19 08:55:00,0.73133,0.73142,0.7308,0.73118,118400000.0
2006-09-19 09:00:00,0.73102,0.73167,0.73086,0.73138,200400000.0
2006-09-19 09:05:00,0.73144,0.73179,0.73112,0.73118,167800000.0
2006-09-19 09:10:00,0.73129,0.73169,0.73088,0.73143,187200000.0
2006-09-19 09:15:00,0.73121,0.73181,0.73099,0.73153,158200000.0
2006-09-19 09:20:00,0.73155,0.73184,0.73107,0.73155,105400000.0
2006-09-19 09:25:00,0.73155,0.73191,0.73118,0.73143,105600000.0
2006-09-19 09:30:00,0.73154,0.73195,0.73124,0.73173,201000000.0
2006-09-19 09:35:00,0.73198,0.73215,0.73124,0.73211,66600000.0
2006-09-19 09:40:00,0.73184,0.73215,0.73164,0.73164,77800000.0
2006-09-19 09:45:00,0.73173,0.73198,0.73136,0.73164,203200000.0
2006-09-19 09:50:00,0.7314,0.73209,0.7314,0.73183,105600000.0
2006-09-19 09:55:00,0.73181,0.73207,0.73132,0.7317,197200000.0
2006-09-19 10:00:00,0.7317,0.73201,0.73133,0.73133,115200000.0
2006-09-19 10:05:00,0.73177,0.73212,0.73123,0.73171,134400000.0
2006-09-19 10:10:00,0.73156,0.73233,0.7315,0.73229,206800000.0
2006-09-19 10:15:00,0.73226,0.73233,0.73169,0.73204,67200000.0
2006-09-19 10:20:00,0.73206,0.73239,0.72977,0.73211,148800000.0
2006-09-19 10:25:00,0.73178,0.73235,0.73176,0.73194,112000000.0
2006-09-19 10:30:00,0.73212,0.7325,0.73199,0.732,86400000.0
2006-09-19 10:35:00,0.73252,0.73254,0.73199,0.73209,158400000.0
2006-09-19 10:40:00,0.73204,0.73252,0.73166,0.73222,73600000.0
2006-09-19 10:45:00,0.73217,0.73253,0.73195,0.73249,38400000.0
2006-09-19 10:50:00,0.73195,0.73256,0.73192,0.73216,158400000.0
2006-09-19 10:55:00,0.73212,0.73248,0.73169,0.73202,134400000.0
2006-09-19 11:00:00,0.73177,0.73257,0.73163,0.73223,194000000.0
2006-09-19 11:05:00,0.73214,0.73214,0.72911,0.73191,81000000.0
2006-09-19 11:10:00,0.73202,0.73227,0.7316,0.7316,173200000.0
2006-09-19 11:15:00,0.73223,0.73242,0.73176,0.73211,96000000.0
2006-09-19 11:20:00,0.73189,0.73243,0.7317,0.73197,91000000.0
2006-09-19 11:25:00,0.7322,0.73257,0.73191,0.73202,96400000.0
2006-09-19 11:30:00,0.73219,0.73248,0.73176,0.73207,108800000.0
2006-09-19 11:35:00,0.73219,0.73246,0.73183,0.73245,115200000.0
2006-09-19 11:40:00,0.73214,0.73254,0.73155,0.73246,129000000.0
2006-09-19 11:45:00,0.73239,0.73248,0.73147,0.7323,163200000.0
2006-09-19 11:50:00,0.732,0.73243,0.73183,0.73217,38400000.0
2006-09-19 11:55:00,0.73242,0.73246,0.73195,0.73215,32400000.0
2006-09-19 12:00:00,0.7321,0.73256,0.73018,0.7325,134400000.0
2006-09-19 12:05:00,0.73215,0.73245,0.73181,0.7324,66600000.0
2006-09-19 12:10:00,0.73242,0.73242,0.73182,0.73225,120000000.0
2006-09-19 12:15:00,0.73185,0.73232,0.73179,0.73226,33600000.0
2006-09-19 12:20:00,0.73217,0.73247,0.73025,0.73241,206400000.0
2006-09-19 12:25:00,0.73217,0.73253,0.73199,0.73207,67600000.0
2006-09-19 12:30:00,0.73214,0.73247,0.73184,0.73214,119400000.0
2006-09-19 12:35:00,0.73186,0.73242,0.73186,0.73236,48000000.0
2006-09-19 12:40:00,0.7321,0.73239,0.73183,0.73207,43200000.0
2006-09-19 12:45:00,0.73179,0.73213,0.73147,0.73201,125200000.0
2006-09-19 12:50:00,0.73178,0.73222,0.73141,0.7321,139000000.0
2006-09-19 12:55:00,0.73182,0.73225,0.73135,0.73178,169600000.0
2006-09-19 13:00:00,0.73172,0.73264,0.7315,0.73225,180600000.0
2006-09-19 13:05:00,0.73227,0.73257,0.73188,0.73224,144000000.0
2006-09-19 13:10:00,0.73227,0.73255,0.73203,0.73213,112000000.0
2006-09-19 13:15:00,0.73238,0.73256,0.73199,0.73243,107200000.0
2006-09-19 13:20:00,0.73207,0.73249,0.73173,0.73238,186600000.0
2006-09-19 13:25:00,0.73229,0.73246,0.73189,0.73236,82000000.0
2006-09-19 13:35:00,0.73211,0.73239,0.73179,0.73233,134800000.0
2006-09-19 13:40:00,0.73234,0.73266,0.73185,0.7324,163600000.0
2006-09-19 13:45:00,0.73281,0.73316,0.7321,0.73306,391800000.0
2006-09-19 13:50:00,0.73303,0.73333,0.7304,0.73333,178000000.0
2006-09-19 13:55:00,0.7332,0.73344,0.73283,0.73307,201400000.0
2006-09-19 14:00:00,0.73311,0.73399,0.73292,0.73379,94400000.0
2006-09-19 14:05:00,0.73384,0.73439,0.73347,0.73404,244200000.0
2006-09-19 14:10:00,0.73409,0.73471,0.73391,0.73433,288400000.0
2006-09-19 14:15:00,0.73429,0.7346,0.73351,0.73431,262400000.0
2006-09-19 14:20:00,0.73407,0.73485,0.73376,0.73428,283600000.0
2006-09-19 14:25:00,0.73375,0.7341,0.73303,0.73336,618400000.0
2006-09-19 14:30:00,0.7329,0.7332,0.73158,0.73269,260200000.0
2006-09-19 14:35:00,0.7325,0.73366,0.73231,0.73298,369600000.0
2006-09-19 14:40:00,0.73313,0.73341,0.73204,0.73253,485400000.0
2006-09-19 14:45:00,0.73236,0.73275,0.73187,0.73253,298000000.0
2006-09-19 14:50:00,0.73248,0.73275,0.73194,0.73252,358800000.0
2006-09-19 14:55:00,0.73241,0.73273,0.73187,0.73269,251200000.0
2006-09-19 15:00:00,0.73273,0.73354,0.73261,0.73319,326800000.0
2006-09-19 15:05:00,0.73342,0.73354,0.73293,0.73317,235200000.0
2006-09-19 15:10:00,0.73293,0.73336,0.73259,0.7332,450000000.0
2006-09-19 15:15:00,0.73326,0.73372,0.7329,0.73319,132800000.0
2006-09-19 15:20:00,0.7331,0.73407,0.73302,0.7334,293800000.0
2006-09-19 15:25:00,0.73357,0.73408,0.73199,0.73383,410400000.0
2006-09-19 15:30:00,0.73356,0.73399,0.73332,0.73354,196600000.0
2006-09-19 15:35:00,0.73394,0.73397,0.73324,0.73357,393200000.0
2006-09-19 15:40:00,0.73323,0.73404,0.7332,0.7337,223400000.0
2006-09-19 15:45:00,0.73349,0.73399,0.7333,0.73353,350200000.0
2006-09-19 15:50:00,0.73373,0.73373,0.73298,0.73339,245200000.0
2006-09-19 15:55:00,0.73341,0.73401,0.73282,0.73358,273000000.0
2006-09-19 16:00:00,0.73391,0.73403,0.73291,0.7332,494000000.0
2006-09-19 16:05:00,0.7335,0.7338,0.73292,0.7335,450000000.0
2006-09-19 16:10:00,0.73321,0.73377,0.73196,0.73346,426600000.0
2006-09-19 16:15:00,0.73342,0.73445,0.7332,0.73429,398400000.0
2006-09-19 16:20:00,0.73397,0.73435,0.73357,0.73383,405000000.0
2006-09-19 16:25:00,0.73391,0.73464,0.73385,0.73432,286600000.0
2006-09-19 16:30:00,0.73459,0.73475,0.73411,0.73472,742200000.0
2006-09-19 16:35:00,0.73467,0.73512,0.7342,0.73449,511600000.0
2006-09-19 16:40:00,0.73474,0.73474,0.73415,0.73446,373000000.0
2006-09-19 16:45:00,0.7347,0.73474,0.73384,0.73435,777200000.0
2006-09-19 16:50:00,0.73415,0.73447,0.73369,0.73389,593400000.0
2006-09-19 16:55:00,0.7336,0.73434,0.73351,0.73407,598000000.0
2006-09-19 17:00:00,0.73402,0.73448,0.73379,0.73401,528800000.0
2006-09-19 17:05:00,0.73405,0.73456,0.73388,0.73414,480400000.0
2006-09-19 17:10:00,0.73443,0.7352,0.73424,0.73453,421800000.0
2006-09-19 17:15:00,0.73487,0.7352,0.73433,0.73485,507600000.0
2006-09-19 17:20:00,0.73482,0.73533,0.73461,0.73513,288400000.0
2006-09-19 17:25:00,0.73495,0.73519,0.73449,0.73472,138600000.0
2006-09-19 17:30:00,0.73496,0.73521,0.73444,0.73476,410000000.0
2006-09-19 17:35:00,0.73516,0.73566,0.73467,0.73533,814800000.0
2006-09-19 17:40:00,0.73564,0.73576,0.73499,0.73504,369000000.0
2006-09-19 17:45:00,0.73492,0.73533,0.73431,0.73458,647600000.0
2006-09-19 17:50:00,0.73484,0.73509,0.73444,0.73448,197800000.0
2006-09-19 17:55:00,0.73459,0.73507,0.7343,0.73469,857800000.0
2006-09-19 18:00:00,0.73467,0.73516,0.73455,0.73469,594400000.0
2006-09-19 18:05:00,0.735,0.73533,0.73467,0.73516,984400000.0
2006-09-19 18:10:00,0.7349,0.73521,0.73465,0.73511,211200000.0
2006-09-19 18:15:00,0.735,0.73504,0.73439,0.73464,153000000.0
2006-09-19 18:20:00,0.73457,0.73508,0.73453,0.73462,331600000.0
2006-09-19 18:25:00,0.73508,0.73522,0.73428,0.73481,336400000.0
2006-09-19 18:30:00,0.73492,0.73528,0.73187,0.73494,240000000.0
2006-09-19 18:35:00,0.73528,0.73529,0.73354,0.7349,163200000.0
2006-09-19 18:40:00,0.73499,0.73559,0.73474,0.7355,163200000.0
2006-09-19 18:45:00,0.73519,0.73577,0.73495,0.73569,114000000.0
2006-09-19 18:50:00,0.73585,0.73686,0.73559,0.73627,214400000.0
2006-09-19 18:55:00,0.73644,0.73761,0.73625,0.73753,249600000.0
2006-09-19 19:00:00,0.73741,0.73763,0.73671,0.7372,196200000.0
2006-09-19 19:05:00,0.73764,0.73846,0.7374,0.73759,507600000.0
2006-09-19 19:10:00,0.73774,0.73781,0.73717,0.7375,190800000.0
2006-09-19 19:15:00,0.73732,0.73778,0.73713,0.73727,145600000.0
2006-09-19 19:20:00,0.73766,0.73767,0.73703,0.73748,192400000.0
2006-09-19 19:25:00,0.7373,0.73758,0.73685,0.73724,192400000.0
2006-09-19 19:30:00,0.73638,0.73783,0.73638,0.73696,129000000.0
2006-09-19 19:35:00,0.73725,0.73785,0.73711,0.73785,134800000.0
2006-09-19 19:40:00,0.73754,0.73795,0.73724,0.73752,121000000.0
2006-09-19 19:45:00,0.73764,0.73796,0.73718,0.73739,164000000.0
2006-09-19 19:50:00,0.73749,0.73789,0.73727,0.73789,71400000.0
2006-09-19 19:55:00,0.73745,0.7383,0.73735,0.73776,185400000.0
2006-09-19 20:00:00,0.73814,0.73828,0.73771,0.73828,61800000.0
2006-09-19 20:05:00,0.73826,0.73828,0.73756,0.73824,169600000.0
2006-09-19 20:10:00,0.73826,0.73832,0.73765,0.73779,109200000.0
2006-09-19 20:15:00,0.73774,0.73801,0.73724,0.73801,147200000.0
2006-09-19 20:20:00,0.73768,0.73843,0.73552,0.73843,153600000.0
2006-09-19 20:25:00,0.73814,0.73845,0.7378,0.73806,148800000.0
2006-09-19 20:30:00,0.73792,0.7383,0.73768,0.73796,88400000.0
2006-09-19 20:35:00,0.73831,0.73856,0.73784,0.7385,134400000.0
2006-09-19 20:40:00,0.73816,0.73847,0.73777,0.73833,115200000.0
2006-09-19 20:45:00,0.73788,0.73835,0.73731,0.73756,163200000.0
2006-09-19 20:50:00,0.73806,0.73843,0.73577,0.73812,194600000.0
2006-09-19 20:55:00,0.73812,0.73844,0.73792,0.73815,164800000.0
2006-09-19 21:00:00,0.73801,0.73836,0.7378,0.73828,124800000.0
2006-09-19 21:05:00,0.73792,0.73822,0.73755,0.73773,187200000.0
2006-09-19 21:10:00,0.73802,0.73805,0.73745,0.73793,102400000.0
2006-09-19 21:15:00,0.73759,0.73816,0.73748,0.73791,151000000.0
2006-09-19 21:20:00,0.73802,0.73811,0.73753,0.73799,111400000.0
2006-09-19 21:25:00,0.73752,0.73808,0.73749,0.73781,46400000.0
2006-09-19 21:30:00,0.73799,0.73804,0.73753,0.73771,75200000.0
2006-09-19 21:35:00,0.73798,0.73814,0.73757,0.7379,123200000.0
2006-09-19 21:40:00,0.73774,0.73804,0.73552,0.73765,62400000.0
2006-09-19 21:45:00,0.738,0.73803,0.73748,0.7377,76800000.0
2006-09-19 21:50:00,0.73769,0.73808,0.73742,0.73769,121000000.0
2006-09-19 21:55:00,0.73759,0.73792,0.73724,0.73778,106000000.0
2006-09-19 22:00:00,0.73735,0.73784,0.73729,0.73729,84000000.0
2006-09-19 22:05:00,0.73732,0.73783,0.73731,0.73777,72000000.0
2006-09-19 22:10:00,0.73771,0.73778,0.73706,0.73727,137600000.0
2006-09-19 22:15:00,0.73767,0.73771,0.73701,0.73743,67200000.0
2006-09-19 22:20:00,0.73724,0.73778,0.73724,0.73746,38400000.0
2006-09-19 22:25:00,0.73738,0.73772,0.73715,0.73721,114600000.0
2006-09-19 22:30:00,0.73739,0.7377,0.73644,0.73743,83200000.0
2006-09-19 22:35:00,0.73741,0.73777,0.73716,0.73759,86400000.0
2006-09-19 22:40:00,0.73737,0.73773,0.73698,0.73715,144000000.0
2006-09-19 22:45:00,0.73744,0.73791,0.73714,0.73784,184000000.0
2006-09-19 22:50:00,0.73744,0.73794,0.73704,0.73759,139200000.0
2006-09-19 22:55:00,0.73726,0.73765,0.73701,0.73756,127400000.0
2006-09-19 23:00:00,0.73762,0.73765,0.73713,0.73738,163200000.0
2006-09-19 23:05:00,0.73716,0.73765,0.73703,0.73714,209600000.0
2006-09-19 23:10:00,0.73708,0.73759,0.73698,0.73731,103400000.0
2006-09-19 23:15:00,0.73757,0.73763,0.737,0.73706,57600000.0
2006-09-19 23:20:00,0.73729,0.73796,0.7371,0.73787,188800000.0
2006-09-19 23:25:00,0.73769,0.73825,0.7375,0.73818,142800000.0
2006-09-19 23:30:00,0.73788,0.73831,0.73777,0.73785,142400000.0
2006-09-19 23:35:00,0.73823,0.73829,0.7363,0.73803,150400000.0
2006-09-19 23:40:00,0.73786,0.73815,0.73662,0.73776,148800000.0
2006-09-19 23:45:00,0.73754,0.73798,0.73747,0.7377,125000000.0
2006-09-19 23:50:00,0.73772,0.73798,0.73724,0.73734,94400000.0
2006-09-19 23:55:00,0.7375,0.73776,0.73723,0.73742,57600000.0
2006-09-20 00:00:00,0.73767,0.73777,0.73723,0.73754,76800000.0
2006-09-20 00:05:00,0.73745,0.73783,0.73719,0.73719,85600000.0
2006-09-20 00:10:00,0.73736,0.73782,0.73709,0.7378,81600000.0
2006-09-20 00:15:00,0.73783,0.73795,0.73645,0.73782,67200000.0
2006-09-20 00:20:00,0.73749,0.73781,0.73715,0.73733,51600000.0
2006-09-20 00:25:00,0.73729,0.738,0.73729,0.73761,140200000.0
2006-09-20 00:30:00,0.73793,0.73795,0.73741,0.73763,107200000.0
2006-09-20 00:35:00,0.73751,0.73783,0.73713,0.73735,164200000.0
2006-09-20 00:40:00,0.73722,0.73765,0.73707,0.73749,94400000.0
2006-09-20 00:45:00,0.73753,0.73753,0.73684,0.73728,62400000.0
2006-09-20 00:50:00,0.73717,0.73759,0.73717,0.73753,33600000.0
2006-09-20 00:55:00,0.73717,0.73759,0.73693,0.73721,62400000.0
2006-09-20 01:00:00,0.73717,0.73764,0.73689,0.73735,114600000.0
2006-09-20 01:05:00,0.73762,0.73775,0.73564,0.73707,181800000.0
2006-09-20 01:10:00,0.73751,0.73772,0.73716,0.73764,76200000.0
2006-09-20 01:15:00,0.73757,0.73788,0.73723,0.73749,115200000.0
2006-09-20 01:20:00,0.73782,0.73783,0.73689,0.73746,120000000.0
2006-09-20 01:30:00,0.73758,0.73801,0.73542,0.7377,75200000.0
2006-09-20 01:35:00,0.73764,0.73815,0.73745,0.73791,80000000.0
2006-09-20 01:40:00,0.73775,0.73815,0.73756,0.73791,73000000.0
2006-09-20 01:45:00,0.73762,0.73825,0.73759,0.73821,92800000.0
2006-09-20 01:50:00,0.73813,0.73815,0.73774,0.73793,33600000.0
2006-09-20 01:55:00,0.73808,0.73812,0.73766,0.73766,30400000.0
2006-09-20 02:00:00,0.73789,0.73855,0.73777,0.73824,96400000.0
2006-09-20 02:05:00,0.73827,0.73854,0.73796,0.73848,130000000.0
2006-09-20 02:10:00,0.73823,0.7385,0.73789,0.73823,84200000.0
2006-09-20 02:15:00,0.73784,0.73844,0.73784,0.73792,123600000.0
2006-09-20 02:20:00,0.73805,0.73848,0.73789,0.73828,77200000.0
2006-09-20 02:25:00,0.73831,0.73837,0.73765,0.73809,96000000.0
2006-09-20 02:30:00,0.73802,0.7385,0.73782,0.73847,60800000.0
2006-09-20 02:35:00,0.73846,0.73851,0.7379,0.73836,140800000.0
2006-09-20 02:40:00,0.73807,0.73834,0.73768,0.7383,80000000.0
2006-09-20 02:45:00,0.73819,0.73819,0.73724,0.73764,94400000.0
2006-09-20 02:50:00,0.73782,0.73815,0.7376,0.73814,57600000.0
2006-09-20 02:55:00,0.73792,0.73817,0.73763,0.73789,104000000.0
2006-09-20 03:00:00,0.73777,0.73803,0.73754,0.73791,33600000.0
2006-09-20 03:05:00,0.7379,0.73796,0.73736,0.73753,77000000.0
2006-09-20 03:10:00,0.73715,0.73756,0.73677,0.7373,147200000.0
2006-09-20 03:15:00,0.73699,0.73731,0.73575,0.73678,139200000.0
2006-09-20 03:20:00,0.73721,0.73724,0.73667,0.73667,110400000.0
2006-09-20 03:25:00,0.737,0.73732,0.73641,0.73641,138400000.0
2006-09-20 03:30:00,0.73665,0.73731,0.73665,0.73708,54400000.0
2006-09-20 03:35:00,0.73705,0.73733,0.73661,0.73683,100800000.0
2006-09-20 03:40:00,0.73733,0.73737,0.73685,0.73705,33600000.0
2006-09-20 03:45:00,0.73722,0.73723,0.73662,0.73684,69800000.0
2006-09-20 03:50:00,0.73686,0.7373,0.73674,0.73678,67200000.0
2006-09-20 03:55:00,0.73698,0.73732,0.73675,0.73723,153600000.0
2006-09-20 04:00:00,0.73691,0.73727,0.73665,0.73677,129600000.0
2006-09-20 04:05:00,0.73678,0.73725,0.73629,0.73676,62400000.0
2006-09-20 04:10:00,0.73693,0.73722,0.73669,0.73694,56000000.0
2006-09-20 04:15:00,0.73702,0.73725,0.73676,0.73677,70400000.0
2006-09-20 04:20:00,0.73703,0.73732,0.73502,0.73692,66600000.0
2006-09-20 04:25:00,0.73699,0.73726,0.73666,0.73697,91200000.0
2006-09-20 04:30:00,0.73712,0.73717,0.73655,0.7368,102800000.0
2006-09-20 04:35:00,0.73699,0.73705,0.7366,0.73679,43600000.0
2006-09-20 04:40:00,0.73674,0.73703,0.73649,0.73678,72400000.0
2006-09-20 04:45:00,0.73678,0.73721,0.73659,0.73709,185600000.0
2006-09-20 04:50:00,0.73683,0.73713,0.73654,0.73689,47400000.0
2006-09-20 04:55:00,0.73708,0.73708,0.73658,0.73703,115200000.0
2006-09-20 05:00:00,0.73654,0.73706,0.73487,0.737,145600000.0
2006-09-20 05:05:00,0.73659,0.73705,0.73654,0.737,38400000.0
2006-09-20 05:10:00,0.73658,0.73703,0.73656,0.73703,30400000.0
2006-09-20 05:15:00,0.73654,0.73705,0.73653,0.73665,62400000.0
2006-09-20 05:20:00,0.73659,0.7371,0.7365,0.73683,67200000.0
2006-09-20 05:25:00,0.73683,0.73711,0.73658,0.73686,38400000.0
2006-09-20 05:30:00,0.73675,0.73709,0.73626,0.73666,83600000.0
2006-09-20 05:35:00,0.73698,0.73711,0.73654,0.73676,121600000.0
2006-09-20 05:40:00,0.73656,0.73707,0.73656,0.73698,33600000.0
2006-09-20 05:45:00,0.73672,0.73704,0.73654,0.73672,71400000.0
2006-09-20 05:50:00,0.73696,0.737,0.73642,0.73698,123000000.0
2006-09-20 05:55:00,0.73673,0.73703,0.73654,0.73679,33600000.0
2006-09-20 06:00:00,0.73668,0.73697,0.73644,0.7369,57600000.0
2006-09-20 06:05:00,0.73672,0.73698,0.73635,0.73671,72000000.0
2006-09-20 06:10:00,0.73665,0.73699,0.73644,0.73691,112000000.0
2006-09-20 06:15:00,0.73686,0.73686,0.73636,0.73657,33000000.0
2006-09-20 06:20:00,0.73661,0.73697,0.73636,0.73697,75400000.0
2006-09-20 06:25:00,0.73698,0.73698,0.73649,0.73669,38400000.0
2006-09-20 06:30:00,0.73693,0.73695,0.73642,0.73668,49600000.0
2006-09-20 06:35:00,0.73693,0.73697,0.73633,0.73645,201600000.0
2006-09-20 06:40:00,0.73648,0.73695,0.73639,0.73669,106000000.0
2006-09-20 06:45:00,0.73675,0.73692,0.73623,0.7368,99200000.0
2006-09-20 06:50:00,0.73651,0.73685,0.73627,0.73683,100800000.0
2006-09-20 06:55:00,0.73693,0.73695,0.73635,0.73664,56000000.0
2006-09-20 07:00:00,0.73666,0.73693,0.73642,0.73689,105600000.0
2006-09-20 07:05:00,0.7369,0.73718,0.73653,0.73718,121000000.0
2006-09-20 07:10:00,0.73683,0.73728,0.73669,0.73719,139200000.0
2006-09-20 07:15:00,0.73673,0.73718,0.73673,0.73716,38400000.0
2006-09-20 07:20:00,0.73721,0.73721,0.73668,0.73668,24000000.0
2006-09-20 07:25:00,0.73662,0.7371,0.73662,0.73686,32000000.0
2006-09-20 07:30:00,0.73712,0.73721,0.73657,0.7369,124200000.0
2006-09-20 07:35:00,0.73676,0.73733,0.73669,0.73709,124200000.0
2006-09-20 07:40:00,0.73671,0.73738,0.73671,0.7371,65600000.0
2006-09-20 07:45:00,0.73699,0.73744,0.73618,0.73649,140800000.0
2006-09-20 07:50:00,0.73659,0.73705,0.73508,0.73698,143200000.0
2006-09-20 07:55:00,0.73711,0.73711,0.7366,0.73702,72400000.0
2006-09-20 08:00:00,0.73689,0.73712,0.73647,0.73694,211600000.0
2006-09-20 08:05:00,0.73651,0.73699,0.73651,0.73688,38400000.0
2006-09-20 08:10:00,0.73666,0.73707,0.73639,0.73706,114600000.0
2006-09-20 08:15:00,0.7371,0.7371,0.73636,0.73687,172600000.0
2006-09-20 08:20:00,0.73679,0.73723,0.73519,0.73655,158400000.0
2006-09-20 08:25:00,0.73682,0.73719,0.73653,0.73692,172800000.0
2006-09-20 08:30:00,0.73691,0.73719,0.73653,0.73693,158400000.0
2006-09-20 08:35:00,0.73694,0.73736,0.7366,0.73696,153600000.0
2006-09-20 08:40:00,0.73703,0.73775,0.7369,0.73742,144000000.0
2006-09-20 08:45:00,0.73723,0.73744,0.73682,0.73744,62400000.0
2006-09-20 08:50:00,0.73738,0.73744,0.73526,0.73729,140400000.0
2006-09-20 08:55:00,0.73723,0.73726,0.73669,0.73677,106600000.0
2006-09-20 09:00:00,0.73695,0.73731,0.73656,0.73725,96000000.0
2006-09-20 09:05:00,0.73699,0.73758,0.73681,0.7373,157600000.0
2006-09-20 09:10:00,0.73748,0.7376,0.73697,0.73715,187200000.0
2006-09-20 09:15:00,0.73681,0.7379,0.73526,0.73757,187200000.0
2006-09-20 09:20:00,0.7377,0.73834,0.73742,0.73788,172800000.0
2006-09-20 09:25:00,0.73767,0.73802,0.7372,0.73773,148800000.0
2006-09-20 09:30:00,0.73788,0.73796,0.73732,0.7377,162600000.0
2006-09-20 09:35:00,0.73743,0.73771,0.73687,0.73771,166800000.0
2006-09-20 09:40:00,0.73771,0.73771,0.73519,0.73719,172800000.0
2006-09-20 09:45:00,0.7374,0.73764,0.73715,0.73764,48000000.0
2006-09-20 09:50:00,0.73728,0.73776,0.73718,0.73741,138600000.0
2006-09-20 09:55:00,0.73735,0.73784,0.73711,0.73781,196800000.0
2006-09-20 10:00:00,0.7379,0.73792,0.73735,0.73756,177000000.0
2006-09-20 10:05:00,0.73739,0.73788,0.73697,0.7374,163600000.0
2006-09-20 10:10:00,0.73762,0.73764,0.73709,0.73731,110200000.0
2006-09-20 10:15:00,0.73729,0.73768,0.7369,0.73737,153000000.0
2006-09-20 10:20:00,0.73737,0.7378,0.73567,0.73715,201000000.0
2006-09-20 10:25:00,0.73737,0.73761,0.73696,0.73747,194600000.0
2006-09-20 10:30:00,0.7375,0.7375,0.73693,0.73698,33600000.0
2006-09-20 10:35:00,0.73749,0.73752,0.73687,0.73736,144400000.0
2006-09-20 10:40:00,0.73737,0.73737,0.73641,0.73669,196200000.0
2006-09-20 10:45:00,0.73661,0.73714,0.7361,0.73646,162600000.0
2006-09-20 10:50:00,0.73625,0.73687,0.73618,0.7366,115200000.0
2006-09-20 10:55:00,0.73672,0.73681,0.73602,0.73638,200400000.0
2006-09-20 11:00:00,0.73632,0.73711,0.73606,0.7367,190800000.0
2006-09-20 11:05:00,0.73714,0.73789,0.73438,0.73763,198800000.0
2006-09-20 11:10:00,0.7377,0.73796,0.73704,0.73769,158400000.0
2006-09-20 11:15:00,0.73772,0.7378,0.73688,0.73692,100800000.0
2006-09-20 11:20:00,0.73688,0.73724,0.73645,0.73724,124200000.0
2006-09-20 11:25:00,0.73693,0.73757,0.73689,0.73757,129400000.0
2006-09-20 11:30:00,0.73735,0.73765,0.73686,0.73711,161000000.0
2006-09-20 11:35:00,0.73743,0.7384,0.73684,0.73801,192000000.0
2006-09-20 11:40:00,0.73814,0.73862,0.73742,0.73823,163200000.0
2006-09-20 11:45:00,0.73826,0.73908,0.73803,0.73887,196600000.0
2006-09-20 11:50:00,0.7388,0.73885,0.73729,0.73854,211600000.0
2006-09-20 11:55:00,0.73847,0.73879,0.73794,0.73845,178400000.0
2006-09-20 12:00:00,0.73829,0.73837,0.73685,0.73811,186000000.0
2006-09-20 12:05:00,0.73797,0.73849,0.73789,0.73848,129400000.0
2006-09-20 12:10:00,0.73809,0.73858,0.73809,0.73857,33600000.0
2006-09-20 12:15:00,0.73815,0.73862,0.73791,0.73822,120000000.0
2006-09-20 12:20:00,0.73815,0.73875,0.73669,0.73808,114600000.0
2006-09-20 12:25:00,0.73868,0.73875,0.7363,0.73858,110800000.0
2006-09-20 12:30:00,0.73866,0.73873,0.73818,0.73866,77200000.0
2006-09-20 12:35:00,0.73805,0.73862,0.73805,0.73859,152000000.0
2006-09-20 12:40:00,0.73844,0.73869,0.73809,0.7386,77200000.0
2006-09-20 12:45:00,0.73819,0.73894,0.73803,0.73894,184400000.0
2006-09-20 12:50:00,0.73888,0.73888,0.73823,0.73861,72000000.0
2006-09-20 12:55:00,0.73857,0.73886,0.73813,0.7384,125200000.0
2006-09-20 13:00:00,0.73831,0.73861,0.73732,0.73817,105600000.0
2006-09-20 13:05:00,0.73839,0.73839,0.73757,0.73823,177000000.0
2006-09-20 13:10:00,0.738,0.73832,0.73751,0.73778,153600000.0
2006-09-20 13:15:00,0.73779,0.73818,0.7376,0.73776,137600000.0
2006-09-20 13:20:00,0.73817,0.73827,0.73759,0.73785,110800000.0
2006-09-20 13:30:00,0.73797,0.73825,0.73713,0.73752,105600000.0
2006-09-20 13:35:00,0.7374,0.73779,0.73712,0.73732,206400000.0
2006-09-20 13:40:00,0.73736,0.73763,0.73697,0.73755,206800000.0
2006-09-20 13:45:00,0.73722,0.73779,0.73722,0.73757,327200000.0
2006-09-20 13:50:00,0.7378,0.73783,0.73466,0.73767,254800000.0
2006-09-20 13:55:00,0.73767,0.73792,0.73733,0.73771,153600000.0
2006-09-20 14:00:00,0.73715,0.73767,0.73711,0.73714,201400000.0
2006-09-20 14:05:00,0.73779,0.738,0.73733,0.73792,244800000.0
2006-09-20 14:10:00,0.73794,0.73804,0.73747,0.73759,287800000.0
2006-09-20 14:15:00,0.73781,0.73826,0.73743,0.73789,262800000.0
2006-09-20 14:20:00,0.73776,0.73824,0.73758,0.73767,284000000.0
2006-09-20 14:25:00,0.7378,0.73826,0.73755,0.73782,506000000.0
2006-09-20 14:30:00,0.73796,0.73834,0.73741,0.73825,269200000.0
2006-09-20 14:35:00,0.7382,0.7382,0.73753,0.73783,229800000.0
2006-09-20 14:40:00,0.73782,0.73808,0.73729,0.73751,485600000.0
2006-09-20 14:45:00,0.73753,0.73781,0.73696,0.73722,297600000.0
2006-09-20 14:50:00,0.73707,0.73752,0.73682,0.73704,360000000.0
2006-09-20 14:55:00,0.73745,0.73755,0.73683,0.73728,125200000.0
2006-09-20 15:00:00,0.73691,0.73754,0.73671,0.73724,288000000.0
2006-09-20 15:05:00,0.73671,0.73734,0.73669,0.73683,174000000.0
2006-09-20 15:10:00,0.73724,0.73754,0.73675,0.73725,406800000.0
2006-09-20 15:15:00,0.73673,0.73758,0.73558,0.73727,115600000.0
2006-09-20 15:20:00,0.73757,0.73757,0.73679,0.73743,289000000.0
2006-09-20 15:25:00,0.73741,0.73756,0.73682,0.73733,249800000.0
2006-09-20 15:30:00,0.7364,0.73767,0.73398,0.73741,283000000.0
2006-09-20 15:35:00,0.73765,0.73771,0.73711,0.73742,206400000.0
2006-09-20 15:40:00,0.73726,0.73775,0.73713,0.73742,223400000.0
2006-09-20 15:45:00,0.73751,0.73776,0.73718,0.73729,269200000.0
2006-09-20 15:50:00,0.73728,0.73782,0.73716,0.73738,278800000.0
2006-09-20 15:55:00,0.73784,0.73804,0.73727,0.73769,272400000.0
2006-09-20 16:00:00,0.73759,0.73785,0.73706,0.73757,493000000.0
2006-09-20 16:05:00,0.73745,0.73766,0.73691,0.73742,565600000.0
2006-09-20 16:10:00,0.73657,0.73753,0.73518,0.73749,425000000.0
2006-09-20 16:15:00,0.73746,0.73746,0.73664,0.7371,364000000.0
2006-09-20 16:20:00,0.73716,0.7373,0.73649,0.73683,398400000.0
2006-09-20 16:25:00,0.73707,0.738,0.73676,0.738,288400000.0
2006-09-20 16:30:00,0.73786,0.73837,0.73762,0.73824,742200000.0
2006-09-20 16:35:00,0.73821,0.73821,0.7375,0.73775,545800000.0
2006-09-20 16:40:00,0.73774,0.73806,0.73748,0.73774,408000000.0
2006-09-20 16:45:00,0.73768,0.73794,0.7373,0.73772,163200000.0
2006-09-20 16:50:00,0.73769,0.7377,0.73698,0.73741,552400000.0
2006-09-20 16:55:00,0.73726,0.73783,0.737,0.73752,605000000.0
2006-09-20 17:00:00,0.73735,0.73797,0.73724,0.73764,699000000.0
2006-09-20 17:05:00,0.7379,0.73797,0.73735,0.73735,206800000.0
2006-09-20 17:10:00,0.73764,0.7379,0.7374,0.7374,224400000.0
2006-09-20 17:20:00,0.73784,0.73788,0.73743,0.73743,70400000.0
2006-09-20 17:25:00,0.73757,0.73791,0.73733,0.73755,67200000.0
2006-09-20 17:30:00,0.73781,0.73781,0.73672,0.73679,480400000.0
2006-09-20 17:35:00,0.73684,0.73781,0.73671,0.73773,816200000.0
2006-09-20 17:40:00,0.73751,0.73797,0.73729,0.73745,370000000.0
2006-09-20 17:45:00,0.73785,0.73803,0.73737,0.73783,656600000.0
2006-09-20 17:50:00,0.73759,0.73787,0.7372,0.7374,462400000.0
2006-09-20 17:55:00,0.73748,0.73785,0.7372,0.7372,859000000.0
2006-09-20 18:00:00,0.73729,0.73769,0.73702,0.73737,584800000.0
2006-09-20 18:05:00,0.73744,0.73782,0.73724,0.7376,816000000.0
2006-09-20 18:10:00,0.73781,0.73785,0.73713,0.73764,282000000.0
2006-09-20 18:15:00,0.73742,0.73773,0.73716,0.7376,192000000.0
2006-09-20 18:20:00,0.73763,0.73764,0.73683,0.73754,470400000.0
2006-09-20 18:25:00,0.73753,0.73771,0.73711,0.73745,288400000.0
2006-09-20 18:30:00,0.7373,0.7377,0.73709,0.73763,48000000.0
2006-09-20 18:35:00,0.73733,0.73762,0.73602,0.7375,100200000.0
2006-09-20 18:40:00,0.73723,0.73751,0.73676,0.73698,153600000.0
2006-09-20 18:45:00,0.73665,0.73716,0.73597,0.73679,38400000.0
2006-09-20 18:50:00,0.73719,0.73723,0.73672,0.7372,144000000.0
2006-09-20 18:55:00,0.73688,0.73724,0.73665,0.73719,38400000.0
2006-09-20 19:00:00,0.73722,0.73722,0.7366,0.73719,158400000.0
2006-09-20 19:05:00,0.73719,0.73724,0.73677,0.73682,268800000.0
2006-09-20 19:10:00,0.73689,0.73731,0.73665,0.73707,86400000.0
2006-09-20 19:15:00,0.73687,0.7373,0.73671,0.73723,122000000.0
2006-09-20 19:20:00,0.73719,0.73719,0.73659,0.73717,119800000.0
2006-09-20 19:25:00,0.73726,0.73726,0.73679,0.73688,66600000.0
2006-09-20 19:30:00,0.73687,0.73738,0.7368,0.73703,134400000.0
2006-09-20 19:35:00,0.73705,0.7373,0.73669,0.73698,110800000.0
2006-09-20 19:40:00,0.73724,0.73728,0.73646,0.7372,86400000.0
2006-09-20 19:45:00,0.7367,0.73697,0.73601,0.73601,76600000.0
2006-09-20 19:50:00,0.7363,0.73675,0.73616,0.73675,105600000.0
2006-09-20 19:55:00,0.73678,0.73685,0.73606,0.73683,134400000.0
2006-09-20 20:00:00,0.73679,0.73693,0.73636,0.73683,67200000.0
2006-09-20 20:05:00,0.73658,0.73709,0.7363,0.73664,178000000.0
2006-09-20 20:10:00,0.73667,0.73748,0.73636,0.73701,162600000.0
2006-09-20 20:15:00,0.73757,0.73767,0.73679,0.73743,201000000.0
2006-09-20 20:20:00,0.73694,0.73735,0.73527,0.73681,166400000.0
2006-09-20 20:25:00,0.73687,0.73768,0.73683,0.73743,170000000.0
2006-09-20 20:30:00,0.73784,0.738,0.73725,0.73753,129600000.0
2006-09-20 20:35:00,0.73757,0.7381,0.73736,0.73775,177600000.0
2006-09-20 20:40:00,0.73789,0.73827,0.73757,0.73786,188800000.0
2006-09-20 20:45:00,0.73791,0.73834,0.73769,0.73817,162600000.0
2006-09-20 20:50:00,0.73809,0.73835,0.7365,0.73806,107200000.0
2006-09-20 20:55:00,0.73802,0.73836,0.73762,0.73788,173800000.0
2006-09-20 21:00:00,0.73803,0.73815,0.73754,0.73793,102400000.0
2006-09-20 21:05:00,0.73808,0.73812,0.73756,0.73806,154000000.0
2006-09-20 21:10:00,0.73794,0.73818,0.73767,0.73793,66600000.0
2006-09-20 21:15:00,0.73759,0.73821,0.73747,0.73791,67200000.0
2006-09-20 21:20:00,0.73794,0.73822,0.73765,0.73794,72000000.0
2006-09-20 21:25:00,0.73799,0.73837,0.73597,0.73771,94800000.0
2006-09-20 21:30:00,0.7381,0.73817,0.7376,0.73784,144400000.0
2006-09-20 21:35:00,0.73789,0.73817,0.73753,0.73795,115600000.0
2006-09-20 21:40:00,0.73777,0.73828,0.73641,0.73811,108800000.0
2006-09-20 21:45:00,0.73793,0.73823,0.73762,0.73762,113600000.0
2006-09-20 21:50:00,0.73751,0.73828,0.73751,0.738,86400000.0
2006-09-20 21:55:00,0.738,0.7385,0.73692,0.73795,185600000.0
2006-09-20 22:00:00,0.73807,0.73873,0.73802,0.7387,158400000.0
2006-09-20 22:05:00,0.73836,0.73869,0.73817,0.73838,71400000.0
2006-09-20 22:10:00,0.73835,0.73861,0.73784,0.73827,102800000.0
2006-09-20 22:15:00,0.73848,0.73907,0.73585,0.73858,72400000.0
2006-09-20 22:20:00,0.73824,0.73858,0.73798,0.73798,62400000.0
2006-09-20 22:25:00,0.73778,0.73831,0.73778,0.73786,52800000.0
2006-09-20 22:30:00,0.73768,0.73838,0.73768,0.73833,89600000.0
2006-09-20 22:35:00,0.73834,0.73834,0.73783,0.73809,72400000.0
2006-09-20 22:40:00,0.73808,0.7383,0.7378,0.73801,38200000.0
2006-09-20 22:45:00,0.73809,0.73833,0.7375,0.73786,89600000.0
2006-09-20 22:50:00,0.73782,0.7383,0.73755,0.73755,72000000.0
2006-09-20 22:55:00,0.73802,0.73816,0.73762,0.73804,102400000.0
2006-09-20 23:00:00,0.73801,0.73805,0.73758,0.73758,52800000.0
2006-09-20 23:05:00,0.73763,0.73832,0.73753,0.73827,154000000.0
2006-09-20 23:10:00,0.73828,0.73828,0.7378,0.73793,43200000.0
2006-09-20 23:15:00,0.73815,0.73844,0.73774,0.73836,139200000.0
2006-09-20 23:20:00,0.73798,0.7383,0.73763,0.73786,38400000.0
2006-09-20 23:25:00,0.73827,0.73851,0.73783,0.73811,179600000.0
2006-09-20 23:30:00,0.73796,0.73849,0.73796,0.7384,28800000.0
2006-09-20 23:35:00,0.73789,0.73835,0.73789,0.73828,30400000.0
2006-09-20 23:40:00,0.73805,0.73827,0.73778,0.73801,24000000.0
2006-09-20 23:45:00,0.73781,0.73835,0.73781,0.73796,85800000.0
2006-09-20 23:50:00,0.73801,0.73828,0.73782,0.73823,38400000.0
2006-09-20 23:55:00,0.73777,0.73823,0.73768,0.73785,59200000.0
2006-09-21 00:00:00,0.73792,0.73825,0.73751,0.73782,109200000.0
2006-09-21 00:05:00,0.73791,0.73815,0.73757,0.73783,72400000.0
2006-09-21 00:10:00,0.73772,0.73822,0.73772,0.73816,32000000.0
2006-09-21 00:15:00,0.73768,0.73817,0.73768,0.73817,38400000.0
2006-09-21 00:25:00,0.73811,0.73816,0.73763,0.73784,34000000.0
2006-09-21 00:30:00,0.73774,0.73811,0.73759,0.73807,86400000.0
2006-09-21 00:35:00,0.73769,0.73819,0.73765,0.73819,38400000.0
2006-09-21 00:40:00,0.73781,0.73827,0.73757,0.73757,84200000.0
2006-09-21 00:45:00,0.73777,0.73824,0.73777,0.73811,33600000.0
2006-09-21 00:55:00,0.73825,0.7383,0.73775,0.73786,57600000.0
2006-09-21 01:00:00,0.7379,0.73823,0.7377,0.73818,106000000.0
2006-09-21 01:05:00,0.73782,0.73834,0.73701,0.73809,38400000.0
2006-09-21 01:10:00,0.73835,0.73843,0.73782,0.73809,100200000.0
2006-09-21 01:15:00,0.73781,0.73825,0.7376,0.73782,65600000.0
2006-09-21 01:20:00,0.73756,0.73814,0.73756,0.73814,28800000.0
2006-09-21 01:25:00,0.7379,0.73819,0.73751,0.73795,91200000.0
2006-09-21 01:30:00,0.73791,0.7382,0.73771,0.73791,28800000.0
2006-09-21 01:40:00,0.73803,0.73827,0.73786,0.73796,33600000.0
2006-09-21 01:50:00,0.73785,0.73832,0.73783,0.73828,56000000.0
2006-09-21 01:55:00,0.73806,0.73834,0.73782,0.73788,40000000.0
2006-09-21 02:00:00,0.73778,0.73843,0.73778,0.73816,66600000.0
2006-09-21 02:05:00,0.73835,0.73836,0.73786,0.73786,33600000.0
2006-09-21 02:10:00,0.73825,0.73827,0.73781,0.73798,28800000.0
2006-09-21 02:15:00,0.7379,0.7383,0.73761,0.73826,86400000.0
2006-09-21 02:20:00,0.73797,0.73848,0.73776,0.73812,110400000.0
2006-09-21 02:25:00,0.73812,0.73836,0.73637,0.73817,100200000.0
2006-09-21 02:30:00,0.73779,0.73828,0.73762,0.73793,102400000.0
2006-09-21 02:35:00,0.73773,0.73825,0.73765,0.73786,139200000.0
2006-09-21 02:40:00,0.73799,0.73799,0.7374,0.7374,70400000.0
2006-09-21 02:45:00,0.73782,0.7382,0.73719,0.7382,84000000.0
2006-09-21 02:50:00,0.7376,0.73808,0.73739,0.73747,147600000.0
2006-09-21 02:55:00,0.73739,0.73791,0.73737,0.73788,67000000.0
2006-09-21 03:05:00,0.73741,0.7379,0.73737,0.73786,101800000.0
2006-09-21 03:10:00,0.73765,0.7379,0.73728,0.73753,81600000.0
2006-09-21 03:15:00,0.73718,0.73817,0.73555,0.73764,136000000.0
2006-09-21 03:25:00,0.73759,0.73783,0.73709,0.7376,72400000.0
2006-09-21 03:30:00,0.73709,0.73778,0.73572,0.73749,62400000.0
2006-09-21 03:35:00,0.73757,0.73779,0.73729,0.73775,72000000.0
2006-09-21 03:40:00,0.73741,0.73778,0.7371,0.73745,65600000.0
2006-09-21 03:45:00,0.73737,0.73767,0.73721,0.73721,17600000.0
2006-09-21 03:55:00,0.7373,0.73752,0.73706,0.73748,48000000.0
2006-09-21 04:00:00,0.73742,0.73744,0.73696,0.73716,51200000.0
2006-09-21 04:05:00,0.73713,0.73756,0.73691,0.73731,76800000.0
2006-09-21 04:10:00,0.73713,0.73763,0.73706,0.73715,77800000.0
2006-09-21 04:15:00,0.73746,0.73762,0.73701,0.73726,86400000.0
2006-09-21 04:20:00,0.73725,0.73761,0.73705,0.73735,54400000.0
2006-09-21 04:25:00,0.73701,0.73773,0.73701,0.7374,134800000.0
2006-09-21 04:30:00,0.73755,0.7379,0.73732,0.73744,67200000.0
2006-09-21 04:35:00,0.73729,0.73796,0.73729,0.73796,43200000.0
2006-09-21 04:40:00,0.73782,0.73812,0.73759,0.73785,113000000.0
2006-09-21 04:45:00,0.7377,0.73803,0.73747,0.73772,96000000.0
2006-09-21 04:50:00,0.73776,0.73803,0.73752,0.73779,33600000.0
2006-09-21 04:55:00,0.73803,0.73813,0.73728,0.73788,77000000.0
2006-09-21 05:00:00,0.73804,0.73805,0.73742,0.73769,120000000.0
2006-09-21 05:05:00,0.73768,0.73791,0.73718,0.73774,124800000.0
2006-09-21 05:10:00,0.73751,0.73776,0.73722,0.7373,52800000.0
2006-09-21 05:15:00,0.73772,0.73797,0.73732,0.73754,91200000.0
2006-09-21 05:20:00,0.73772,0.73795,0.73728,0.73782,91200000.0
2006-09-21 05:25:00,0.73734,0.73784,0.7373,0.7378,19200000.0
2006-09-21 05:30:00,0.73767,0.7378,0.737,0.73728,84800000.0
2006-09-21 05:35:00,0.7373,0.73757,0.73703,0.73731,88000000.0
2006-09-21 05:40:00,0.73691,0.73743,0.73486,0.73686,67200000.0
2006-09-21 05:45:00,0.73736,0.73743,0.73683,0.73683,52800000.0
2006-09-21 05:50:00,0.73714,0.73779,0.73646,0.73665,89600000.0
2006-09-21 05:55:00,0.73749,0.73749,0.73698,0.73702,28800000.0
2006-09-21 06:00:00,0.73682,0.73726,0.73668,0.73711,35200000.0
2006-09-21 06:05:00,0.73729,0.73731,0.73685,0.73685,28800000.0
2006-09-21 06:10:00,0.73706,0.73734,0.73671,0.73731,111400000.0
2006-09-21 06:15:00,0.73688,0.73745,0.73687,0.73737,119800000.0
2006-09-21 06:20:00,0.73737,0.73746,0.73684,0.73721,91200000.0
2006-09-21 06:25:00,0.73722,0.73744,0.73679,0.73718,72000000.0
2006-09-21 06:30:00,0.73699,0.7373,0.7368,0.73704,49600000.0
2006-09-21 06:35:00,0.7369,0.73731,0.7367,0.73703,57600000.0
2006-09-21 06:40:00,0.73699,0.73734,0.73674,0.73705,48000000.0
2006-09-21 06:45:00,0.73701,0.7373,0.73682,0.73704,54400000.0
2006-09-21 06:50:00,0.73735,0.73737,0.73687,0.7369,33600000.0
2006-09-21 06:55:00,0.73709,0.7375,0.73688,0.73715,97600000.0
2006-09-21 07:00:00,0.73725,0.73766,0.73704,0.73766,129600000.0
2006-09-21 07:05:00,0.73733,0.73764,0.73711,0.73758,124200000.0
2006-09-21 07:10:00,0.73725,0.73764,0.73718,0.73741,67200000.0
2006-09-21 07:15:00,0.73739,0.73766,0.7369,0.73723,139200000.0
2006-09-21 07:20:00,0.73721,0.73742,0.73672,0.73694,98000000.0
2006-09-21 07:25:00,0.73699,0.7375,0.73696,0.7372,72400000.0
2006-09-21 07:30:00,0.73717,0.7375,0.73692,0.73738,66600000.0
2006-09-21 07:35:00,0.7371,0.73744,0.73691,0.73718,35200000.0
2006-09-21 07:40:00,0.73719,0.73744,0.73675,0.7369,66000000.0
2006-09-21 07:45:00,0.73726,0.73735,0.73688,0.73688,28800000.0
2006-09-21 07:50:00,0.7373,0.73732,0.73517,0.73717,129600000.0
2006-09-21 07:55:00,0.73679,0.7373,0.73675,0.73722,72000000.0
2006-09-21 08:00:00,0.73691,0.73755,0.73686,0.73693,91200000.0
2006-09-21 08:05:00,0.73731,0.73768,0.73712,0.73712,61800000.0
2006-09-21 08:10:00,0.73746,0.7377,0.73724,0.73763,37800000.0
2006-09-21 08:15:00,0.73781,0.73792,0.73731,0.73743,149600000.0
2006-09-21 08:20:00,0.73759,0.73803,0.73608,0.73774,211600000.0
2006-09-21 08:25:00,0.73771,0.73805,0.73741,0.73764,138600000.0
2006-09-21 08:30:00,0.73788,0.73788,0.73733,0.73733,76800000.0
2006-09-21 08:35:00,0.73729,0.73776,0.73728,0.73767,38800000.0
2006-09-21 08:40:00,0.73741,0.73769,0.73709,0.73729,151400000.0
2006-09-21 08:45:00,0.73716,0.73753,0.73679,0.73704,139000000.0
2006-09-21 08:50:00,0.73715,0.73747,0.7355,0.73676,97600000.0
2006-09-21 08:55:00,0.73718,0.73735,0.73509,0.73713,73600000.0
2006-09-21 09:00:00,0.73696,0.73726,0.73667,0.73684,121600000.0
2006-09-21 09:05:00,0.73658,0.73705,0.73624,0.73647,166400000.0
2006-09-21 09:10:00,0.73641,0.73677,0.73611,0.73611,187200000.0
2006-09-21 09:15:00,0.73582,0.73635,0.73558,0.73584,161400000.0
2006-09-21 09:20:00,0.7358,0.73621,0.73547,0.73594,67200000.0
2006-09-21 09:25:00,0.73597,0.73613,0.73539,0.73592,182400000.0
2006-09-21 09:30:00,0.73574,0.73601,0.73528,0.73575,163200000.0
2006-09-21 09:35:00,0.73601,0.73608,0.73526,0.73547,182400000.0
2006-09-21 09:40:00,0.73579,0.73584,0.73331,0.73551,204800000.0
2006-09-21 09:45:00,0.73577,0.73581,0.73522,0.73533,147200000.0
2006-09-21 09:50:00,0.73552,0.7358,0.7352,0.73534,105600000.0
2006-09-21 09:55:00,0.73538,0.73564,0.73484,0.7351,157800000.0
2006-09-21 10:00:00,0.73546,0.73568,0.73506,0.73524,127200000.0
2006-09-21 10:05:00,0.73521,0.73553,0.73466,0.7353,190400000.0
2006-09-21 10:10:00,0.73517,0.73543,0.73481,0.73506,114600000.0
2006-09-21 10:15:00,0.73499,0.73569,0.73475,0.73568,158400000.0
2006-09-21 10:20:00,0.73537,0.73578,0.73337,0.73551,110400000.0
2006-09-21 10:25:00,0.73577,0.73579,0.73514,0.73546,148800000.0
2006-09-21 10:30:00,0.73497,0.7358,0.73467,0.73579,52800000.0
2006-09-21 10:35:00,0.73537,0.73587,0.73523,0.73561,86400000.0
2006-09-21 10:40:00,0.73541,0.73587,0.735,0.73578,35000000.0
2006-09-21 10:45:00,0.73576,0.73576,0.73493,0.73546,167400000.0
2006-09-21 10:50:00,0.73545,0.73578,0.73519,0.73553,109800000.0
2006-09-21 10:55:00,0.73546,0.73603,0.73531,0.73603,67200000.0
2006-09-21 11:00:00,0.73574,0.73608,0.73535,0.73583,100800000.0
2006-09-21 11:05:00,0.73589,0.73639,0.73421,0.73607,191400000.0
2006-09-21 11:10:00,0.7358,0.73634,0.73564,0.7359,134400000.0
2006-09-21 11:15:00,0.73607,0.73642,0.73547,0.73575,124800000.0
2006-09-21 11:20:00,0.73575,0.73609,0.73524,0.73553,159200000.0
2006-09-21 11:25:00,0.73587,0.73626,0.73557,0.736,105600000.0
2006-09-21 11:30:00,0.73617,0.7362,0.73534,0.73615,161600000.0
2006-09-21 11:35:00,0.73587,0.73612,0.73536,0.73557,192000000.0
2006-09-21 11:40:00,0.73562,0.73599,0.73463,0.73551,139200000.0
2006-09-21 11:45:00,0.73548,0.73594,0.73539,0.73565,48000000.0
2006-09-21 11:50:00,0.73567,0.73589,0.73337,0.7355,86200000.0
2006-09-21 11:55:00,0.73593,0.73593,0.73503,0.73518,105000000.0
2006-09-21 12:00:00,0.73549,0.7358,0.73323,0.73535,225600000.0
2006-09-21 12:05:00,0.73528,0.73574,0.73506,0.73545,86400000.0
2006-09-21 12:15:00,0.73516,0.73574,0.73492,0.73513,134400000.0
2006-09-21 12:20:00,0.73522,0.73533,0.73224,0.73491,199200000.0
2006-09-21 12:25:00,0.73459,0.73537,0.73344,0.735,105600000.0
2006-09-21 12:30:00,0.73509,0.73536,0.73468,0.73483,148800000.0
2006-09-21 12:35:00,0.73486,0.73511,0.73433,0.73433,169000000.0
2006-09-21 12:40:00,0.73468,0.73516,0.73421,0.73493,164000000.0
2006-09-21 12:45:00,0.73517,0.73526,0.73456,0.73492,162600000.0
2006-09-21 12:50:00,0.73441,0.73491,0.73387,0.73424,211200000.0
2006-09-21 12:55:00,0.73418,0.7348,0.73407,0.73461,171200000.0
2006-09-21 13:00:00,0.73431,0.73462,0.73389,0.73389,144000000.0
2006-09-21 13:05:00,0.73435,0.73496,0.73401,0.73458,155200000.0
2006-09-21 13:10:00,0.7345,0.73506,0.73444,0.73487,161000000.0
2006-09-21 13:20:00,0.73473,0.73506,0.73446,0.73501,76800000.0
2006-09-21 13:25:00,0.73503,0.73516,0.73459,0.73473,120000000.0
2006-09-21 13:30:00,0.73492,0.73527,0.7345,0.73508,166800000.0
2006-09-21 13:35:00,0.73507,0.73513,0.73447,0.73513,120400000.0
2006-09-21 13:40:00,0.73489,0.73513,0.73465,0.73465,129400000.0
2006-09-21 13:45:00,0.73487,0.73517,0.7344,0.73513,137400000.0
2006-09-21 13:50:00,0.73483,0.73512,0.73214,0.73397,81600000.0
2006-09-21 13:55:00,0.73495,0.73495,0.73418,0.73463,115200000.0
2006-09-21 14:00:00,0.73469,0.73504,0.73426,0.73472,259200000.0
2006-09-21 14:05:00,0.73501,0.73524,0.73463,0.73496,246400000.0
2006-09-21 14:10:00,0.73518,0.73524,0.73471,0.73504,168400000.0
2006-09-21 14:15:00,0.73476,0.73524,0.73434,0.73516,262800000.0
2006-09-21 14:20:00,0.73494,0.73534,0.73459,0.73492,211200000.0
2006-09-21 14:25:00,0.73478,0.73487,0.73423,0.73452,509200000.0
2006-09-21 14:30:00,0.73412,0.73468,0.7335,0.73435,251200000.0
2006-09-21 14:35:00,0.73439,0.73463,0.73339,0.73386,373200000.0
2006-09-21 14:40:00,0.73389,0.73393,0.73319,0.7334,483000000.0
2006-09-21 14:45:00,0.73345,0.73345,0.73208,0.73231,297600000.0
2006-09-21 14:50:00,0.73249,0.73303,0.73204,0.73254,360000000.0
2006-09-21 14:55:00,0.73294,0.73299,0.73198,0.73205,264400000.0
2006-09-21 15:00:00,0.73226,0.73304,0.73216,0.73304,192000000.0
2006-09-21 15:05:00,0.73279,0.73313,0.73251,0.73289,67200000.0
2006-09-21 15:10:00,0.73252,0.73303,0.73245,0.73288,220200000.0
2006-09-21 15:15:00,0.73252,0.73303,0.73075,0.7329,206800000.0
2006-09-21 15:20:00,0.73251,0.73294,0.73235,0.73239,289200000.0
2006-09-21 15:25:00,0.73208,0.73278,0.731,0.73278,91200000.0
2006-09-21 15:30:00,0.73171,0.73316,0.72963,0.73253,283600000.0
2006-09-21 15:35:00,0.73273,0.73275,0.73201,0.73237,243600000.0
2006-09-21 15:40:00,0.73248,0.73292,0.73217,0.73282,253600000.0
2006-09-21 15:45:00,0.73285,0.73321,0.7324,0.73312,335400000.0
2006-09-21 15:50:00,0.7329,0.73326,0.73259,0.73298,353400000.0
2006-09-21 15:55:00,0.73303,0.73332,0.73256,0.73325,273600000.0
2006-09-21 16:00:00,0.73303,0.73394,0.73279,0.73349,494200000.0
2006-09-21 16:05:00,0.73345,0.73392,0.73329,0.73339,566800000.0
2006-09-21 16:10:00,0.73345,0.73408,0.73163,0.7337,406200000.0
2006-09-21 16:15:00,0.73382,0.73401,0.73335,0.73369,354400000.0
2006-09-21 16:20:00,0.73365,0.734,0.73334,0.73352,389200000.0
2006-09-21 16:25:00,0.73312,0.73384,0.73309,0.73343,288000000.0
2006-09-21 16:30:00,0.73343,0.73393,0.73321,0.73363,413200000.0
2006-09-21 16:35:00,0.7335,0.73391,0.73339,0.73362,235600000.0
2006-09-21 16:40:00,0.7336,0.73389,0.7333,0.73359,259200000.0
2006-09-21 16:45:00,0.73375,0.73396,0.73317,0.73392,778800000.0
2006-09-21 16:50:00,0.73392,0.73403,0.73344,0.73368,480200000.0
2006-09-21 16:55:00,0.73392,0.73402,0.73343,0.7336,560800000.0
2006-09-21 17:00:00,0.73348,0.7337,0.73277,0.73317,578400000.0
2006-09-21 17:05:00,0.73281,0.73306,0.73231,0.7327,455200000.0
2006-09-21 17:10:00,0.7326,0.73281,0.73217,0.73255,375200000.0
2006-09-21 17:15:00,0.73234,0.73305,0.73234,0.73262,403200000.0
2006-09-21 17:20:00,0.73304,0.73307,0.73234,0.73265,249000000.0
2006-09-21 17:25:00,0.73273,0.733,0.73242,0.73268,326400000.0
2006-09-21 17:30:00,0.73271,0.73299,0.73238,0.73249,417400000.0
2006-09-21 17:35:00,0.73247,0.73292,0.73233,0.73288,647800000.0
2006-09-21 17:40:00,0.73261,0.73297,0.73228,0.73252,282600000.0
2006-09-21 17:45:00,0.73267,0.73304,0.73238,0.73294,469200000.0
2006-09-21 17:50:00,0.7326,0.73288,0.73215,0.73268,442200000.0
2006-09-21 17:55:00,0.73284,0.733,0.73232,0.7325,860400000.0
2006-09-21 18:00:00,0.73242,0.7327,0.73062,0.73083,587200000.0
2006-09-21 18:05:00,0.73115,0.73161,0.73073,0.73154,983400000.0
2006-09-21 18:10:00,0.73133,0.73159,0.7308,0.73096,211600000.0
2006-09-21 18:15:00,0.73102,0.73105,0.73025,0.73078,350800000.0
2006-09-21 18:20:00,0.73107,0.73137,0.7305,0.73078,437200000.0
2006-09-21 18:25:00,0.73133,0.73147,0.73066,0.73091,301200000.0
2006-09-21 18:30:00,0.7314,0.73174,0.72813,0.73115,240400000.0
2006-09-21 18:35:00,0.73136,0.73169,0.73001,0.73139,299600000.0
2006-09-21 18:40:00,0.73124,0.73173,0.73108,0.73128,163200000.0
2006-09-21 18:45:00,0.73076,0.73159,0.7304,0.73159,38400000.0
2006-09-21 18:50:00,0.73136,0.73176,0.73095,0.7313,174400000.0
2006-09-21 18:55:00,0.73154,0.73154,0.7307,0.73091,177600000.0
2006-09-21 19:00:00,0.7312,0.73123,0.73062,0.73119,105600000.0
2006-09-21 19:05:00,0.73118,0.73141,0.73075,0.73141,474000000.0
2006-09-21 19:10:00,0.73116,0.73181,0.73094,0.7318,244600000.0
2006-09-21 19:15:00,0.73181,0.73188,0.73131,0.73158,48000000.0
2006-09-21 19:20:00,0.73149,0.73179,0.73098,0.73111,157800000.0
2006-09-21 19:25:00,0.73142,0.73181,0.73109,0.73179,156800000.0
2006-09-21 19:30:00,0.73173,0.73244,0.73132,0.73186,198400000.0
2006-09-21 19:35:00,0.73192,0.73274,0.73189,0.73247,172000000.0
2006-09-21 19:40:00,0.73215,0.73242,0.73152,0.73194,173200000.0
2006-09-21 19:45:00,0.73171,0.73221,0.73157,0.73216,80400000.0
2006-09-21 19:50:00,0.73177,0.73218,0.73154,0.73207,144800000.0
2006-09-21 19:55:00,0.73203,0.73206,0.73138,0.73196,105000000.0
2006-09-21 20:00:00,0.73169,0.73198,0.73139,0.73147,107200000.0
2006-09-21 20:05:00,0.73148,0.7318,0.73127,0.7313,76800000.0
2006-09-21 20:10:00,0.73145,0.73175,0.73123,0.73147,38400000.0
2006-09-21 20:15:00,0.73111,0.73172,0.73111,0.73167,130000000.0
2006-09-21 20:20:00,0.73147,0.73167,0.73118,0.73166,22400000.0
2006-09-21 20:25:00,0.73146,0.73185,0.73121,0.73185,112000000.0
2006-09-21 20:30:00,0.73161,0.73194,0.73145,0.73168,59200000.0
2006-09-21 20:35:00,0.73174,0.73226,0.73155,0.73171,177600000.0
2006-09-21 20:40:00,0.73176,0.73257,0.73161,0.73221,196800000.0
2006-09-21 20:45:00,0.73213,0.7322,0.73168,0.73191,63400000.0
2006-09-21 20:50:00,0.73186,0.73212,0.72944,0.73153,136000000.0
2006-09-21 20:55:00,0.73153,0.73192,0.73124,0.7314,175400000.0
2006-09-21 21:00:00,0.73135,0.73177,0.73116,0.73173,96000000.0
2006-09-21 21:05:00,0.73148,0.73189,0.73127,0.73152,186000000.0
2006-09-21 21:10:00,0.73183,0.73188,0.73114,0.73159,134800000.0
2006-09-21 21:15:00,0.73152,0.73188,0.73128,0.73158,70400000.0
2006-09-21 21:20:00,0.73142,0.73195,0.73133,0.73143,105600000.0
2006-09-21 21:25:00,0.73136,0.73189,0.73136,0.73137,56000000.0
2006-09-21 21:30:00,0.73182,0.73195,0.73142,0.7317,65000000.0
2006-09-21 21:35:00,0.73166,0.73195,0.73138,0.73159,140800000.0
2006-09-21 21:40:00,0.73179,0.7318,0.7312,0.73122,38400000.0
2006-09-21 21:45:00,0.73161,0.73195,0.73133,0.73162,156800000.0
2006-09-21 21:50:00,0.73192,0.73205,0.73137,0.73154,105400000.0
2006-09-21 21:55:00,0.73171,0.7321,0.73151,0.7318,71400000.0
2006-09-21 22:00:00,0.7317,0.73216,0.7315,0.73168,135400000.0
2006-09-21 22:05:00,0.73169,0.73205,0.73141,0.73198,95400000.0
2006-09-21 22:10:00,0.73182,0.73206,0.73148,0.7317,59200000.0
2006-09-21 22:15:00,0.7319,0.73221,0.73161,0.73217,72000000.0
2006-09-21 22:20:00,0.73189,0.7324,0.73165,0.73183,90000000.0
2006-09-21 22:25:00,0.73214,0.73244,0.73186,0.73206,139200000.0
2006-09-21 22:30:00,0.7322,0.73265,0.73193,0.7321,104000000.0
2006-09-21 22:35:00,0.73228,0.73283,0.73204,0.73235,155200000.0
2006-09-21 22:40:00,0.73233,0.73266,0.73208,0.73266,68800000.0
2006-09-21 22:45:00,0.73266,0.73273,0.73196,0.73249,75600000.0
2006-09-21 22:50:00,0.73243,0.73278,0.73217,0.7324,97400000.0
2006-09-21 22:55:00,0.7323,0.73287,0.73134,0.73208,176400000.0
2006-09-21 23:00:00,0.73258,0.7326,0.73098,0.73233,123600000.0
2006-09-21 23:05:00,0.73234,0.7326,0.73189,0.73221,121600000.0
2006-09-21 23:10:00,0.73205,0.73238,0.73176,0.73217,58000000.0
2006-09-21 23:15:00,0.73222,0.73254,0.73188,0.7321,94800000.0
2006-09-21 23:20:00,0.7321,0.73239,0.73175,0.7318,86400000.0
2006-09-21 23:25:00,0.73215,0.73215,0.73155,0.73187,86800000.0
2006-09-21 23:30:00,0.73122,0.73194,0.72964,0.7311,104400000.0
2006-09-21 23:35:00,0.7312,0.73175,0.73,0.73097,130000000.0
2006-09-21 23:40:00,0.73118,0.73148,0.73061,0.73095,104000000.0
2006-09-21 23:45:00,0.73133,0.73137,0.73086,0.7311,80000000.0
2006-09-21 23:50:00,0.73109,0.73138,0.73077,0.73087,94200000.0
2006-09-21 23:55:00,0.73092,0.7312,0.73076,0.73094,24000000.0
2006-09-22 00:00:00,0.73109,0.73146,0.73047,0.73135,144000000.0
2006-09-22 00:05:00,0.73103,0.73128,0.73079,0.73088,33600000.0
2006-09-22 00:10:00,0.73111,0.73152,0.73089,0.73143,62400000.0
2006-09-22 00:15:00,0.73126,0.73156,0.73108,0.73132,38400000.0
2006-09-22 00:20:00,0.73126,0.73168,0.73098,0.73145,166200000.0
2006-09-22 00:25:00,0.73142,0.73183,0.73116,0.73147,114400000.0
2006-09-22 00:30:00,0.73148,0.73177,0.73122,0.73145,38400000.0
2006-09-22 00:35:00,0.73178,0.73202,0.73133,0.73153,136000000.0
2006-09-22 00:40:00,0.73192,0.73201,0.73139,0.73139,38400000.0
2006-09-22 00:45:00,0.73176,0.73213,0.73121,0.73169,139600000.0
2006-09-22 00:50:00,0.73184,0.7322,0.73161,0.73196,76800000.0
2006-09-22 00:55:00,0.73167,0.73235,0.7316,0.73232,104000000.0
2006-09-22 01:00:00,0.73222,0.73296,0.73182,0.73276,168400000.0
2006-09-22 01:05:00,0.73265,0.73322,0.73167,0.73282,234600000.0
2006-09-22 01:10:00,0.73306,0.73331,0.73255,0.73308,135400000.0
2006-09-22 01:15:00,0.73286,0.7333,0.73279,0.73295,65000000.0
2006-09-22 01:20:00,0.73265,0.73318,0.73265,0.73315,28800000.0
2006-09-22 01:25:00,0.73273,0.73325,0.73243,0.73283,154000000.0
2006-09-22 01:30:00,0.7323,0.73299,0.73038,0.73238,24000000.0
2006-09-22 01:35:00,0.73292,0.73293,0.73221,0.73265,81600000.0
2006-09-22 01:40:00,0.73267,0.73289,0.73244,0.7326,59200000.0
2006-09-22 01:45:00,0.73242,0.733,0.73242,0.73272,48000000.0
2006-09-22 01:50:00,0.73287,0.73302,0.73236,0.73236,33600000.0
2006-09-22 01:55:00,0.73285,0.73315,0.73257,0.73305,63800000.0
2006-09-22 02:00:00,0.73291,0.73291,0.73233,0.73255,24000000.0
2006-09-22 02:05:00,0.7328,0.73292,0.73239,0.73286,129000000.0
2006-09-22 02:10:00,0.73261,0.73287,0.73235,0.73277,48000000.0
2006-09-22 02:15:00,0.73236,0.73277,0.73223,0.73247,72000000.0
2006-09-22 02:20:00,0.73272,0.73278,0.73232,0.73236,30400000.0
2006-09-22 02:25:00,0.73261,0.73289,0.73148,0.73223,106000000.0
2006-09-22 02:30:00,0.73248,0.73304,0.73226,0.73277,85800000.0
2006-09-22 02:35:00,0.73275,0.73303,0.73234,0.73256,110400000.0
2006-09-22 02:40:00,0.73236,0.7333,0.72987,0.73089,62400000.0
2006-09-22 02:45:00,0.73265,0.73296,0.73198,0.73279,44800000.0
2006-09-22 02:50:00,0.73274,0.73308,0.73244,0.73276,83200000.0
2006-09-22 02:55:00,0.73277,0.73306,0.73265,0.73284,33600000.0
2006-09-22 03:00:00,0.73277,0.73302,0.73238,0.73258,142400000.0
2006-09-22 03:05:00,0.73242,0.7329,0.73222,0.73257,168000000.0
2006-09-22 03:10:00,0.7324,0.73284,0.73229,0.73259,25600000.0
2006-09-22 03:15:00,0.73283,0.73286,0.7324,0.7324,37800000.0
2006-09-22 03:20:00,0.73286,0.73291,0.73243,0.73265,33600000.0
2006-09-22 03:25:00,0.73267,0.73293,0.73242,0.73269,33600000.0
2006-09-22 03:30:00,0.73259,0.73283,0.73233,0.73257,28800000.0
2006-09-22 03:35:00,0.73277,0.7328,0.73236,0.7324,41600000.0
2006-09-22 03:45:00,0.73232,0.73277,0.73232,0.73277,24000000.0
2006-09-22 03:50:00,0.7328,0.7328,0.73223,0.73254,57600000.0
2006-09-22 04:00:00,0.73228,0.73287,0.73221,0.73282,57000000.0
2006-09-22 04:05:00,0.73262,0.73286,0.7322,0.73233,144400000.0
2006-09-22 04:25:00,0.73229,0.73265,0.73197,0.73244,134400000.0
2006-09-22 04:35:00,0.73246,0.73247,0.73198,0.7322,43200000.0
2006-09-22 04:40:00,0.73239,0.73247,0.73201,0.73224,38400000.0
2006-09-22 04:45:00,0.73218,0.73277,0.73209,0.73277,100800000.0
2006-09-22 04:50:00,0.73238,0.73314,0.73237,0.73306,144400000.0
2006-09-22 04:55:00,0.73272,0.73326,0.73255,0.73285,110400000.0
2006-09-22 05:00:00,0.73325,0.73326,0.73127,0.7327,96000000.0
2006-09-22 05:05:00,0.733,0.73306,0.73222,0.73266,124200000.0
2006-09-22 05:15:00,0.7324,0.73272,0.73208,0.73226,57600000.0
2006-09-22 05:25:00,0.73236,0.73258,0.7321,0.73216,33600000.0
2006-09-22 05:30:00,0.73228,0.73266,0.73165,0.73261,110200000.0
2006-09-22 05:35:00,0.7324,0.73273,0.73217,0.73235,90600000.0
2006-09-22 05:40:00,0.73267,0.73273,0.73231,0.73231,38400000.0
2006-09-22 06:10:00,0.73224,0.73266,0.73219,0.73257,38400000.0
2006-09-22 06:15:00,0.73224,0.73266,0.73208,0.73264,62400000.0
2006-09-22 06:20:00,0.73237,0.73273,0.73206,0.73237,94400000.0
2006-09-22 06:25:00,0.73227,0.73268,0.73193,0.73216,85200000.0
2006-09-22 06:30:00,0.73197,0.73244,0.73174,0.73186,65600000.0
2006-09-22 06:35:00,0.73215,0.73254,0.73193,0.73225,90600000.0
2006-09-22 06:40:00,0.73228,0.73279,0.73218,0.73254,158400000.0
2006-09-22 06:45:00,0.7327,0.73282,0.73219,0.73236,33600000.0
2006-09-22 06:50:00,0.73275,0.73281,0.73236,0.73255,52800000.0
2006-09-22 06:55:00,0.73277,0.73283,0.73229,0.73229,73600000.0
2006-09-22 07:00:00,0.73233,0.73293,0.73232,0.73261,164800000.0
2006-09-22 07:05:00,0.73285,0.73285,0.73229,0.73274,52800000.0
2006-09-22 07:10:00,0.73238,0.73267,0.73214,0.73266,109800000.0
2006-09-22 07:15:00,0.73244,0.73273,0.73211,0.73271,139600000.0
2006-09-22 07:20:00,0.7323,0.73278,0.73212,0.73253,116000000.0
2006-09-22 07:25:00,0.73247,0.73275,0.7322,0.73241,48000000.0
2006-09-22 07:30:00,0.73268,0.7327,0.73192,0.73253,125200000.0
2006-09-22 07:35:00,0.73218,0.73264,0.73194,0.73206,90000000.0
2006-09-22 07:40:00,0.7322,0.73258,0.73194,0.73258,137600000.0
2006-09-22 07:45:00,0.7323,0.73259,0.73196,0.73242,113400000.0
2006-09-22 07:50:00,0.7321,0.73252,0.73073,0.73237,138600000.0
2006-09-22 07:55:00,0.73209,0.73239,0.73182,0.73212,148600000.0
2006-09-22 08:00:00,0.73207,0.73235,0.73173,0.7319,124800000.0
2006-09-22 08:05:00,0.73208,0.73242,0.73168,0.73235,114600000.0
2006-09-22 08:10:00,0.73213,0.7324,0.73192,0.73211,38400000.0
2006-09-22 08:15:00,0.73199,0.73235,0.73188,0.73212,28800000.0
2006-09-22 08:20:00,0.7323,0.73243,0.73192,0.73218,52800000.0
2006-09-22 08:25:00,0.73194,0.73246,0.73194,0.73208,80400000.0
2006-09-22 08:30:00,0.73225,0.7324,0.73182,0.73235,72000000.0
2006-09-22 08:35:00,0.7324,0.73261,0.73201,0.73212,76800000.0
2006-09-22 08:40:00,0.73213,0.73252,0.73183,0.73199,172800000.0
2006-09-22 08:45:00,0.73157,0.73239,0.73157,0.73235,171600000.0
2006-09-22 08:50:00,0.73189,0.73241,0.73184,0.7321,64000000.0
2006-09-22 08:55:00,0.73229,0.73229,0.73156,0.73158,76800000.0
2006-09-22 09:00:00,0.73162,0.73201,0.73132,0.73164,110400000.0
2006-09-22 09:05:00,0.73162,0.73188,0.73136,0.73159,53800000.0
2006-09-22 09:10:00,0.73171,0.73196,0.73142,0.73163,86400000.0
2006-09-22 09:15:00,0.73155,0.73195,0.73145,0.73165,78400000.0
2006-09-22 09:20:00,0.73159,0.73186,0.73104,0.73127,105600000.0
2006-09-22 09:25:00,0.73083,0.73153,0.73083,0.73126,143400000.0
2006-09-22 09:30:00,0.73117,0.73145,0.73079,0.73121,163200000.0
2006-09-22 09:35:00,0.73147,0.7315,0.73064,0.73123,145600000.0
2006-09-22 09:40:00,0.73135,0.73135,0.7306,0.73103,124800000.0
2006-09-22 09:45:00,0.73069,0.73096,0.73019,0.73057,206600000.0
2006-09-22 09:50:00,0.73026,0.73101,0.73004,0.73077,144000000.0
2006-09-22 09:55:00,0.73074,0.73101,0.73023,0.73061,157800000.0
2006-09-22 10:00:00,0.73068,0.73098,0.73042,0.73051,211600000.0
2006-09-22 10:05:00,0.73075,0.731,0.73042,0.7308,34000000.0
2006-09-22 10:15:00,0.73023,0.7309,0.73023,0.73042,105600000.0
2006-09-22 10:20:00,0.73056,0.73088,0.72772,0.72951,200800000.0
2006-09-22 10:25:00,0.72926,0.72954,0.72864,0.7288,181800000.0
2006-09-22 10:30:00,0.72914,0.72938,0.72773,0.72871,211000000.0
2006-09-22 10:35:00,0.72898,0.72926,0.72851,0.72901,153600000.0
2006-09-22 10:40:00,0.72925,0.72933,0.72872,0.72882,124600000.0
2006-09-22 10:45:00,0.72893,0.72927,0.72843,0.72891,164000000.0
2006-09-22 10:50:00,0.72883,0.72913,0.72826,0.72865,163200000.0
2006-09-22 10:55:00,0.72882,0.72898,0.72832,0.72859,201400000.0
2006-09-22 11:00:00,0.72832,0.72906,0.72832,0.7287,149200000.0
2006-09-22 11:05:00,0.72903,0.72907,0.72626,0.72842,194000000.0
2006-09-22 11:10:00,0.72843,0.72897,0.72813,0.72813,206400000.0
2006-09-22 11:15:00,0.72877,0.72886,0.72824,0.72851,161000000.0
2006-09-22 11:20:00,0.72853,0.72881,0.72808,0.72864,142400000.0
2006-09-22 11:25:00,0.72841,0.72866,0.72798,0.72808,72000000.0
2006-09-22 11:30:00,0.72844,0.72874,0.72777,0.72852,114000000.0
2006-09-22 11:35:00,0.72817,0.72867,0.72799,0.72821,192000000.0
2006-09-22 11:40:00,0.72805,0.7288,0.7278,0.72874,153600000.0
2006-09-22 11:45:00,0.72867,0.72873,0.72786,0.72872,196800000.0
2006-09-22 11:50:00,0.72839,0.72894,0.72658,0.72866,172200000.0
2006-09-22 11:55:00,0.72835,0.72886,0.72813,0.72859,144000000.0
2006-09-22 12:00:00,0.72848,0.72881,0.72823,0.72857,86400000.0
2006-09-22 12:05:00,0.72853,0.72897,0.7283,0.72854,120000000.0
2006-09-22 12:10:00,0.729,0.729,0.72824,0.72871,86400000.0
2006-09-22 12:15:00,0.72866,0.72897,0.72844,0.72869,120400000.0
2006-09-22 12:20:00,0.72854,0.72899,0.72621,0.72855,168000000.0
2006-09-22 12:25:00,0.72896,0.72899,0.72749,0.72864,144400000.0
2006-09-22 12:30:00,0.72851,0.72894,0.7283,0.72853,72000000.0
2006-09-22 12:35:00,0.72842,0.72886,0.72825,0.72879,81600000.0
2006-09-22 12:40:00,0.72844,0.72898,0.72813,0.72869,181800000.0
2006-09-22 12:45:00,0.7288,0.72896,0.72835,0.72865,71400000.0
2006-09-22 12:50:00,0.72833,0.72894,0.72808,0.72852,129600000.0
2006-09-22 12:55:00,0.72839,0.72894,0.72839,0.72871,95400000.0
2006-09-22 13:00:00,0.72861,0.72893,0.72746,0.72834,143400000.0
2006-09-22 13:05:00,0.72844,0.72874,0.72811,0.72835,181800000.0
2006-09-22 13:10:00,0.72837,0.72869,0.72803,0.7285,128000000.0
2006-09-22 13:15:00,0.72859,0.72868,0.72809,0.72832,132200000.0
2006-09-22 13:20:00,0.72856,0.72859,0.72798,0.72824,148800000.0
2006-09-22 13:25:00,0.72829,0.72868,0.72807,0.72868,139200000.0
2006-09-22 13:30:00,0.72871,0.72895,0.72797,0.72865,148800000.0
2006-09-22 13:35:00,0.72853,0.72907,0.72826,0.72896,205800000.0
2006-09-22 13:40:00,0.72883,0.72908,0.72818,0.72833,172800000.0
2006-09-22 13:45:00,0.7281,0.72868,0.72756,0.72843,288400000.0
2006-09-22 13:50:00,0.72873,0.72889,0.72683,0.72788,158400000.0
2006-09-22 13:55:00,0.72842,0.729,0.72838,0.72856,153600000.0
2006-09-22 14:00:00,0.72826,0.72884,0.72826,0.7283,195200000.0
2006-09-22 14:05:00,0.72842,0.72868,0.72798,0.72845,204800000.0
2006-09-22 14:10:00,0.72814,0.72847,0.72775,0.72821,286400000.0
2006-09-22 14:15:00,0.72789,0.72813,0.72729,0.72802,225000000.0
2006-09-22 14:20:00,0.72779,0.72808,0.72741,0.72774,284800000.0
2006-09-22 14:25:00,0.72791,0.72817,0.72728,0.72764,446800000.0
2006-09-22 14:30:00,0.72807,0.72836,0.72777,0.72807,117800000.0
2006-09-22 14:35:00,0.72813,0.72849,0.72786,0.7282,257000000.0
2006-09-22 14:40:00,0.7282,0.72848,0.72736,0.72792,483600000.0
2006-09-22 14:45:00,0.72765,0.72843,0.72739,0.72792,167800000.0
2006-09-22 14:50:00,0.72759,0.72805,0.72756,0.72774,157200000.0
2006-09-22 14:55:00,0.72796,0.7282,0.72751,0.72786,168000000.0
2006-09-22 15:00:00,0.72808,0.72852,0.72759,0.72827,326200000.0
2006-09-22 15:05:00,0.72828,0.72874,0.72805,0.72824,200400000.0
2006-09-22 15:10:00,0.72808,0.72851,0.72766,0.72829,273600000.0
2006-09-22 15:15:00,0.72795,0.72828,0.72768,0.72792,181800000.0
2006-09-22 15:20:00,0.72785,0.72837,0.72765,0.72784,257000000.0
2006-09-22 15:25:00,0.72767,0.72821,0.72646,0.72808,251000000.0
2006-09-22 15:30:00,0.72597,0.7287,0.72465,0.72812,367800000.0
2006-09-22 15:35:00,0.72826,0.72854,0.72779,0.7281,380400000.0
2006-09-22 15:40:00,0.72797,0.7286,0.72773,0.72838,248000000.0
2006-09-22 15:45:00,0.7284,0.72896,0.72823,0.72896,357200000.0
2006-09-22 15:50:00,0.7286,0.72925,0.72843,0.72925,353400000.0
2006-09-22 15:55:00,0.7291,0.72953,0.7288,0.72908,272400000.0
2006-09-22 16:00:00,0.72962,0.72974,0.72885,0.72937,493600000.0
2006-09-22 16:05:00,0.72901,0.72961,0.72877,0.72917,417000000.0
2006-09-22 16:10:00,0.72874,0.72943,0.72683,0.72912,427200000.0
2006-09-22 16:15:00,0.72919,0.73016,0.72908,0.72944,398600000.0
2006-09-22 16:20:00,0.72976,0.73009,0.72921,0.72981,406400000.0
2006-09-22 16:25:00,0.73011,0.73017,0.72942,0.72942,123600000.0
2006-09-22 16:30:00,0.72977,0.73013,0.72958,0.72998,574800000.0
2006-09-22 16:35:00,0.72979,0.73065,0.72959,0.73037,546800000.0
2006-09-22 16:40:00,0.73023,0.73048,0.72991,0.73043,369400000.0
2006-09-22 16:45:00,0.73041,0.73047,0.72982,0.73017,776800000.0
2006-09-22 16:50:00,0.73012,0.7317,0.72982,0.73128,595600000.0
2006-09-22 16:55:00,0.73139,0.73139,0.73078,0.73118,600800000.0
2006-09-22 17:00:00,0.73089,0.73128,0.73053,0.73125,694000000.0
2006-09-22 17:05:00,0.73094,0.73146,0.73076,0.73113,379600000.0
2006-09-22 17:10:00,0.73102,0.73159,0.73082,0.73129,542600000.0
2006-09-22 17:15:00,0.73164,0.73165,0.73098,0.7313,400400000.0
2006-09-22 17:20:00,0.73157,0.73166,0.73095,0.73165,286800000.0
2006-09-22 17:25:00,0.73137,0.73172,0.73092,0.73129,413200000.0
2006-09-22 17:30:00,0.73117,0.7315,0.73094,0.73122,413000000.0
2006-09-22 17:35:00,0.73131,0.73156,0.73043,0.73061,588000000.0
2006-09-22 17:40:00,0.73068,0.73099,0.7304,0.73069,72000000.0
2006-09-22 17:45:00,0.73095,0.73104,0.73045,0.73098,62400000.0
2006-09-22 17:50:00,0.7307,0.73097,0.73036,0.73044,180800000.0
2006-09-22 17:55:00,0.7306,0.73094,0.73028,0.73066,747000000.0
2006-09-22 18:00:00,0.73083,0.73122,0.73054,0.73088,589000000.0
2006-09-22 18:05:00,0.73094,0.7316,0.73075,0.73124,809200000.0
2006-09-22 18:10:00,0.73102,0.73164,0.731,0.73157,178000000.0
2006-09-22 18:15:00,0.73133,0.73161,0.73112,0.73161,38400000.0
2006-09-22 18:20:00,0.73167,0.73167,0.73075,0.73136,470800000.0
2006-09-22 18:25:00,0.73155,0.73157,0.73107,0.7313,260000000.0
2006-09-22 18:30:00,0.73102,0.73192,0.72903,0.73163,96400000.0
2006-09-22 18:35:00,0.73078,0.73146,0.73063,0.7314,47400000.0
2006-09-22 18:40:00,0.7311,0.73147,0.73079,0.73128,163600000.0
2006-09-22 18:45:00,0.7313,0.7314,0.73077,0.73116,282000000.0
2006-09-22 18:50:00,0.73076,0.73123,0.73064,0.73077,178600000.0
2006-09-22 18:55:00,0.73109,0.73121,0.7303,0.73117,163200000.0
2006-09-22 19:00:00,0.73093,0.73126,0.73065,0.73081,105600000.0
2006-09-22 19:05:00,0.73092,0.73116,0.73059,0.73114,474200000.0
2006-09-22 19:10:00,0.73093,0.73124,0.73064,0.73085,157800000.0
2006-09-22 19:15:00,0.73112,0.73124,0.73066,0.73114,67600000.0
2006-09-22 19:20:00,0.73116,0.73116,0.73055,0.73114,85800000.0
2006-09-22 19:25:00,0.73082,0.73135,0.73041,0.73088,118400000.0
2006-09-22 19:35:00,0.73139,0.7316,0.73095,0.73132,134400000.0
2006-09-22 19:40:00,0.73143,0.73144,0.73062,0.73107,48000000.0
2006-09-22 20:05:00,0.73092,0.73135,0.73092,0.73134,24000000.0
2006-09-22 20:10:00,0.73099,0.7313,0.73065,0.73095,148600000.0
2006-09-22 20:15:00,0.7311,0.7312,0.73011,0.73114,203600000.0
2006-09-22 20:20:00,0.73113,0.73127,0.72879,0.73092,73000000.0
2006-09-22 20:25:00,0.73104,0.73128,0.73067,0.73079,135800000.0
2006-09-22 20:30:00,0.73115,0.73126,0.73072,0.73077,70400000.0
2006-09-22 20:35:00,0.7312,0.73122,0.73054,0.73078,143200000.0
2006-09-22 20:40:00,0.73102,0.73124,0.73053,0.73094,72000000.0
2006-09-22 20:45:00,0.73073,0.73142,0.73073,0.73142,67200000.0
2006-09-22 20:55:00,0.73132,0.73154,0.73067,0.73091,99200000.0
2006-09-22 21:00:00,0.73105,0.73143,0.73085,0.73122,60000000.0
2006-09-22 21:10:00,0.73111,0.73141,0.73079,0.73083,89600000.0
2006-09-22 21:15:00,0.73116,0.73121,0.73058,0.73098,91200000.0
2006-09-22 21:20:00,0.73115,0.73125,0.73072,0.73074,33600000.0
2006-09-22 21:25:00,0.73063,0.73135,0.72862,0.73108,140600000.0
2006-09-22 21:30:00,0.73126,0.73132,0.73082,0.73127,69200000.0
2006-09-22 21:35:00,0.73075,0.73129,0.73071,0.73106,76800000.0
2006-09-22 21:40:00,0.73077,0.73135,0.72905,0.73076,106000000.0
2006-09-22 21:45:00,0.73104,0.73128,0.73074,0.73098,92800000.0
2006-09-22 21:50:00,0.73107,0.7313,0.73068,0.73095,93200000.0
2006-09-22 21:55:00,0.73117,0.73124,0.73079,0.73079,38400000.0
2006-09-22 22:00:00,0.73129,0.73129,0.73054,0.73084,105000000.0
2006-09-22 22:05:00,0.73101,0.73108,0.73042,0.73092,167400000.0
2006-09-22 22:10:00,0.73065,0.73097,0.73038,0.73068,77200000.0
2006-09-22 22:20:00,0.73047,0.7309,0.73017,0.73064,61200000.0
2006-09-22 22:25:00,0.73074,0.73099,0.73021,0.73026,104400000.0
2006-09-22 22:30:00,0.73057,0.73097,0.73029,0.73071,108800000.0
2006-09-22 22:35:00,0.73051,0.73099,0.73051,0.73095,48000000.0
2006-09-22 22:40:00,0.73062,0.73099,0.73035,0.73097,67200000.0
2006-09-22 22:45:00,0.73101,0.73119,0.73051,0.7307,94400000.0
2006-09-22 22:50:00,0.73082,0.73125,0.73056,0.73087,164800000.0
2006-09-22 22:55:00,0.73081,0.73134,0.73075,0.73104,124200000.0
2006-09-24 23:05:00,0.73102,0.73124,0.73075,0.73075,38400000.0
2006-09-24 23:10:00,0.73114,0.73114,0.73061,0.73081,59200000.0
2006-09-24 23:20:00,0.73108,0.73108,0.73056,0.73059,48000000.0
2006-09-24 23:25:00,0.73105,0.73109,0.73065,0.73065,29200000.0
2006-09-24 23:30:00,0.73055,0.73096,0.73045,0.73088,38400000.0
2006-09-24 23:55:00,0.73079,0.73112,0.73062,0.73081,24000000.0
2006-09-25 00:00:00,0.73087,0.73118,0.73053,0.73089,115200000.0
2006-09-25 00:05:00,0.73116,0.7313,0.73078,0.73106,67200000.0
2006-09-25 00:15:00,0.73102,0.73138,0.73081,0.73103,90600000.0
2006-09-25 00:25:00,0.73087,0.73136,0.73069,0.73107,60200000.0
2006-09-25 00:30:00,0.73143,0.73143,0.73087,0.73087,33600000.0
2006-09-25 00:35:00,0.73135,0.73143,0.7309,0.7312,38800000.0
2006-09-25 00:45:00,0.73106,0.73155,0.73066,0.73143,43200000.0
2006-09-25 01:20:00,0.7309,0.7314,0.72878,0.73106,120000000.0
2006-09-25 01:25:00,0.73108,0.73141,0.73077,0.73102,81600000.0
2006-09-25 01:30:00,0.73112,0.73136,0.73082,0.73127,104400000.0
2006-09-25 01:35:00,0.73113,0.73136,0.73022,0.73082,105600000.0
2006-09-25 01:40:00,0.73105,0.7313,0.73059,0.73092,100800000.0
2006-09-25 01:45:00,0.7312,0.73128,0.73077,0.73107,64000000.0
2006-09-25 01:50:00,0.73061,0.73114,0.73055,0.73109,40000000.0
2006-09-25 01:55:00,0.73089,0.73118,0.73061,0.73061,72000000.0
2006-09-25 02:00:00,0.73102,0.73102,0.73047,0.73067,57600000.0
2006-09-25 02:05:00,0.73089,0.73099,0.73039,0.73099,72000000.0
2006-09-25 02:10:00,0.73074,0.73103,0.73049,0.73071,18600000.0
2006-09-25 02:15:00,0.73092,0.7312,0.73053,0.73093,91600000.0
2006-09-25 02:20:00,0.73101,0.73129,0.73079,0.73126,38400000.0
2006-09-25 02:25:00,0.73079,0.73142,0.72962,0.73137,81600000.0
2006-09-25 02:30:00,0.7314,0.73143,0.73067,0.73097,91200000.0
2006-09-25 02:35:00,0.73085,0.73134,0.73085,0.73132,27200000.0
2006-09-25 02:40:00,0.731,0.73145,0.72808,0.73097,57600000.0
2006-09-25 02:45:00,0.73133,0.73166,0.73077,0.73166,78400000.0
2006-09-25 02:50:00,0.73147,0.73198,0.73113,0.73169,86400000.0
2006-09-25 02:55:00,0.73159,0.73216,0.73158,0.7321,139600000.0
2006-09-25 03:00:00,0.73213,0.73227,0.73155,0.73197,140800000.0
2006-09-25 03:05:00,0.73163,0.73209,0.7315,0.73208,110400000.0
2006-09-25 03:10:00,0.73181,0.73221,0.73153,0.73172,105600000.0
2006-09-25 03:15:00,0.73184,0.73223,0.72936,0.73207,83200000.0
2006-09-25 03:20:00,0.73207,0.73207,0.73146,0.73199,100800000.0
2006-09-25 03:25:00,0.73196,0.73206,0.7313,0.73157,139600000.0
2006-09-25 03:30:00,0.7315,0.73203,0.72945,0.73151,70400000.0
2006-09-25 03:35:00,0.73158,0.73186,0.73131,0.73158,37800000.0
2006-09-25 03:40:00,0.73162,0.73186,0.73127,0.73166,103400000.0
2006-09-25 03:45:00,0.73133,0.73174,0.73133,0.73174,12800000.0
2006-09-25 03:55:00,0.73131,0.73176,0.73109,0.73166,253800000.0
2006-09-25 04:00:00,0.73141,0.73167,0.73121,0.73142,33000000.0
2006-09-25 04:05:00,0.7316,0.73162,0.73062,0.73141,144000000.0
2006-09-25 04:10:00,0.73122,0.73149,0.731,0.73113,46400000.0
2006-09-25 04:15:00,0.73098,0.73128,0.73068,0.73088,51200000.0
2006-09-25 04:20:00,0.73088,0.73114,0.73061,0.73081,89000000.0
2006-09-25 04:25:00,0.73088,0.73111,0.73058,0.73085,33600000.0
2006-09-25 04:30:00,0.73041,0.73093,0.73019,0.73034,137600000.0
2006-09-25 04:35:00,0.7306,0.73089,0.73044,0.73058,28800000.0
2006-09-25 04:45:00,0.73023,0.73095,0.72976,0.73095,32000000.0
2006-09-25 04:50:00,0.73102,0.73102,0.73056,0.73075,24000000.0
2006-09-25 05:00:00,0.73076,0.73108,0.73056,0.73078,65000000.0
2006-09-25 05:05:00,0.73107,0.73107,0.73057,0.7306,38400000.0
2006-09-25 05:10:00,0.73066,0.73102,0.73054,0.73069,65600000.0
2006-09-25 05:15:00,0.73059,0.73088,0.7304,0.73041,26400000.0
2006-09-25 05:20:00,0.73056,0.73086,0.73028,0.73086,16000000.0
2006-09-25 05:25:00,0.73049,0.73096,0.73027,0.73071,134800000.0
2006-09-25 05:30:00,0.73073,0.73073,0.73025,0.73025,52200000.0
2006-09-25 05:35:00,0.7304,0.7308,0.73016,0.73034,139200000.0
2006-09-25 05:40:00,0.73056,0.73089,0.73023,0.73063,33600000.0
2006-09-25 05:45:00,0.73087,0.73087,0.73041,0.73061,28800000.0
2006-09-25 05:50:00,0.73086,0.73096,0.7305,0.73065,24000000.0
2006-09-25 05:55:00,0.73067,0.73095,0.73046,0.73068,38400000.0
2006-09-25 06:00:00,0.73087,0.73121,0.73067,0.73088,33000000.0
2006-09-25 06:05:00,0.73094,0.73146,0.73045,0.73097,111200000.0
2006-09-25 06:10:00,0.73093,0.73094,0.7305,0.73068,43200000.0
2006-09-25 06:15:00,0.73091,0.73097,0.7304,0.73069,62400000.0
2006-09-25 06:20:00,0.73079,0.73101,0.73059,0.73078,30400000.0
2006-09-25 06:30:00,0.7306,0.73102,0.7306,0.73097,33600000.0
2006-09-25 06:35:00,0.73058,0.73093,0.73037,0.73064,27200000.0
2006-09-25 06:40:00,0.73073,0.73104,0.73047,0.73077,66000000.0
2006-09-25 06:45:00,0.73097,0.73106,0.73056,0.73056,33600000.0
2006-09-25 06:55:00,0.73072,0.73103,0.73036,0.73036,88400000.0
2006-09-25 07:00:00,0.73068,0.73094,0.73037,0.73057,67000000.0
2006-09-25 07:05:00,0.73057,0.73081,0.73034,0.73054,35200000.0
2006-09-25 07:10:00,0.73067,0.731,0.73037,0.73094,161600000.0
2006-09-25 07:15:00,0.73061,0.73101,0.73041,0.73048,102400000.0
2006-09-25 07:20:00,0.73062,0.73089,0.73042,0.73062,27600000.0
2006-09-25 07:30:00,0.73058,0.73089,0.73033,0.73061,33600000.0
2006-09-25 07:35:00,0.73086,0.73096,0.73029,0.73073,90600000.0
2006-09-25 07:40:00,0.73035,0.73102,0.73035,0.73082,104000000.0
2006-09-25 07:45:00,0.73105,0.73107,0.73037,0.73097,110400000.0
2006-09-25 07:50:00,0.73079,0.73108,0.73047,0.73071,43200000.0
2006-09-25 07:55:00,0.73058,0.73128,0.73058,0.73076,144400000.0
2006-09-25 08:00:00,0.73056,0.73116,0.73048,0.73048,101200000.0
2006-09-25 08:05:00,0.73086,0.73109,0.73052,0.73077,96000000.0
2006-09-25 08:10:00,0.73058,0.73102,0.73037,0.7304,99200000.0
2006-09-25 08:15:00,0.73081,0.73081,0.73015,0.73031,76200000.0
2006-09-25 08:20:00,0.73018,0.73064,0.73002,0.73034,91200000.0
2006-09-25 08:25:00,0.73007,0.73071,0.73003,0.73061,105600000.0
2006-09-25 08:30:00,0.73013,0.73065,0.72997,0.73033,125200000.0
2006-09-25 08:35:00,0.73019,0.73058,0.72986,0.73011,192000000.0
2006-09-25 08:40:00,0.73033,0.7305,0.72999,0.73006,65600000.0
2006-09-25 08:45:00,0.73014,0.73044,0.72992,0.73043,62400000.0
2006-09-25 08:55:00,0.73032,0.73042,0.72842,0.73026,144400000.0
2006-09-25 09:00:00,0.73002,0.73053,0.72983,0.73036,161600000.0
2006-09-25 09:05:00,0.73012,0.73063,0.72982,0.73044,150400000.0
2006-09-25 09:10:00,0.73039,0.73041,0.72988,0.73011,85800000.0
2006-09-25 09:15:00,0.73036,0.73038,0.72994,0.73014,43600000.0
2006-09-25 09:20:00,0.7301,0.73046,0.72981,0.7302,100800000.0
2006-09-25 09:25:00,0.73017,0.73049,0.72994,0.73022,33600000.0
2006-09-25 09:30:00,0.73048,0.73069,0.73,0.73042,147600000.0
2006-09-25 09:35:00,0.73065,0.73073,0.73022,0.73069,67600000.0
2006-09-25 09:45:00,0.73074,0.73076,0.73017,0.73037,148800000.0
2006-09-25 09:50:00,0.73055,0.73063,0.73008,0.73032,71400000.0
2006-09-25 09:55:00,0.73032,0.73068,0.72978,0.73014,197200000.0
2006-09-25 10:00:00,0.73045,0.7306,0.72988,0.73014,128400000.0
2006-09-25 10:05:00,0.73032,0.73067,0.72989,0.73028,170600000.0
2006-09-25 10:10:00,0.73008,0.73055,0.73001,0.73045,76800000.0
2006-09-25 10:15:00,0.73046,0.73058,0.72997,0.73044,192000000.0
2006-09-25 10:20:00,0.73051,0.73055,0.7297,0.73024,124800000.0
2006-09-25 10:25:00,0.73036,0.73069,0.73009,0.73046,124800000.0
2006-09-25 10:30:00,0.73025,0.73071,0.72978,0.73035,86400000.0
2006-09-25 10:35:00,0.73071,0.73073,0.73007,0.73068,81600000.0
2006-09-25 10:40:00,0.73007,0.7307,0.72969,0.73067,72000000.0
2006-09-25 10:45:00,0.73043,0.7307,0.73014,0.73043,76800000.0
2006-09-25 10:50:00,0.73007,0.7306,0.72997,0.73023,76800000.0
2006-09-25 10:55:00,0.72999,0.73047,0.72977,0.72991,167400000.0
2006-09-25 11:00:00,0.72983,0.73053,0.72979,0.73013,163200000.0
2006-09-25 11:05:00,0.73021,0.73065,0.72851,0.73031,163200000.0
2006-09-25 11:10:00,0.73034,0.73076,0.72999,0.73032,120000000.0
2006-09-25 11:15:00,0.7305,0.73079,0.72998,0.73076,101200000.0
2006-09-25 11:20:00,0.73026,0.73085,0.73,0.73058,163200000.0
2006-09-25 11:25:00,0.73038,0.73071,0.72989,0.73037,105600000.0
2006-09-25 11:30:00,0.73042,0.73104,0.72964,0.73079,192400000.0
2006-09-25 11:35:00,0.73051,0.73103,0.73045,0.73075,72000000.0
2006-09-25 11:40:00,0.73058,0.731,0.7304,0.73063,70800000.0
2006-09-25 11:45:00,0.73053,0.73101,0.73016,0.73074,196800000.0
2006-09-25 11:50:00,0.73103,0.73103,0.72822,0.73041,211600000.0
2006-09-25 11:55:00,0.73016,0.73053,0.72971,0.73025,144400000.0
2006-09-25 12:00:00,0.73029,0.7307,0.72781,0.73065,143800000.0
2006-09-25 12:05:00,0.73063,0.73068,0.7302,0.73022,38400000.0
2006-09-25 12:10:00,0.73045,0.73084,0.7301,0.73028,186400000.0
2006-09-25 12:15:00,0.73071,0.73083,0.73022,0.73056,85800000.0
2006-09-25 12:20:00,0.73054,0.73179,0.72963,0.73098,100800000.0
2006-09-25 12:25:00,0.73086,0.73112,0.72934,0.73076,182400000.0
2006-09-25 12:30:00,0.73108,0.73113,0.73048,0.73106,143400000.0
2006-09-25 12:35:00,0.73072,0.73112,0.73055,0.73078,48000000.0
2006-09-25 12:40:00,0.73095,0.73107,0.73058,0.73081,52800000.0
2006-09-25 12:45:00,0.73081,0.73174,0.73053,0.73133,143400000.0
2006-09-25 12:50:00,0.73153,0.73181,0.73071,0.73144,212000000.0
2006-09-25 12:55:00,0.73146,0.73154,0.73081,0.73131,76800000.0
2006-09-25 13:00:00,0.7316,0.73168,0.73025,0.73116,110400000.0
2006-09-25 13:05:00,0.73147,0.73147,0.73082,0.73111,156800000.0
2006-09-25 13:10:00,0.73088,0.7313,0.73067,0.73118,125200000.0
2006-09-25 13:15:00,0.73096,0.73123,0.7307,0.73078,37200000.0
2006-09-25 13:20:00,0.73087,0.73135,0.73085,0.73107,114600000.0
2006-09-25 13:25:00,0.73075,0.73137,0.73075,0.73125,48000000.0
2006-09-25 13:30:00,0.73071,0.73133,0.73036,0.73122,115200000.0
2006-09-25 13:35:00,0.73119,0.73124,0.7307,0.73082,48000000.0
2006-09-25 13:40:00,0.73087,0.73117,0.73061,0.73115,86400000.0
2006-09-25 13:45:00,0.73109,0.73117,0.73069,0.73095,154000000.0
2006-09-25 13:50:00,0.73077,0.73122,0.73053,0.73086,84800000.0
2006-09-25 13:55:00,0.73067,0.73111,0.73023,0.73052,163600000.0
2006-09-25 14:00:00,0.73073,0.73079,0.73025,0.73031,101200000.0
2006-09-25 14:05:00,0.73043,0.73075,0.73023,0.73033,71400000.0
2006-09-25 14:10:00,0.7305,0.73086,0.73028,0.73053,81000000.0
2006-09-25 14:15:00,0.73054,0.73101,0.73009,0.73021,225600000.0
2006-09-25 14:20:00,0.73041,0.7309,0.73027,0.73052,250600000.0
2006-09-25 14:25:00,0.7307,0.73076,0.72989,0.73004,506200000.0
2006-09-25 14:30:00,0.73046,0.73046,0.72971,0.73036,221800000.0
2006-09-25 14:35:00,0.73041,0.73046,0.72966,0.73007,347200000.0
2006-09-25 14:40:00,0.72988,0.73044,0.72978,0.73002,445600000.0
2006-09-25 14:45:00,0.73005,0.73043,0.72986,0.73038,86400000.0
2006-09-25 14:50:00,0.73035,0.73044,0.72983,0.73013,263800000.0
2006-09-25 14:55:00,0.73025,0.7306,0.72979,0.73006,153000000.0
2006-09-25 15:00:00,0.73056,0.73071,0.72992,0.7307,192000000.0
2006-09-25 15:05:00,0.73041,0.73074,0.72997,0.73044,205800000.0
2006-09-25 15:10:00,0.73035,0.73081,0.72984,0.73046,341000000.0
2006-09-25 15:15:00,0.73035,0.73092,0.72897,0.73066,206800000.0
2006-09-25 15:20:00,0.73022,0.73081,0.72992,0.73041,292600000.0
2006-09-25 15:25:00,0.7304,0.73049,0.72983,0.73049,359400000.0
2006-09-25 15:30:00,0.72837,0.73109,0.72742,0.73031,313400000.0
2006-09-25 15:35:00,0.73052,0.73067,0.73002,0.73031,379400000.0
2006-09-25 15:40:00,0.72994,0.73043,0.72924,0.72925,145200000.0
2006-09-25 15:45:00,0.7289,0.72949,0.72874,0.72922,360800000.0
2006-09-25 15:50:00,0.72922,0.72971,0.72911,0.72926,264200000.0
2006-09-25 15:55:00,0.72942,0.73009,0.72914,0.72953,235200000.0
2006-09-25 16:00:00,0.72998,0.73028,0.72949,0.7301,460400000.0
2006-09-25 16:05:00,0.7296,0.73024,0.7294,0.72974,564200000.0
2006-09-25 16:10:00,0.72983,0.73008,0.72856,0.72961,427200000.0
2006-09-25 16:15:00,0.72919,0.73015,0.72919,0.72964,261800000.0
2006-09-25 16:20:00,0.7297,0.73016,0.72942,0.73015,389800000.0
2006-09-25 16:25:00,0.73001,0.73042,0.72972,0.73042,287200000.0
2006-09-25 16:30:00,0.73013,0.73065,0.72979,0.73022,743600000.0
2006-09-25 16:35:00,0.72994,0.73082,0.72994,0.73055,546600000.0
2006-09-25 16:40:00,0.73076,0.73086,0.73022,0.73061,370800000.0
2006-09-25 16:45:00,0.73068,0.73095,0.73028,0.73081,777000000.0
2006-09-25 16:50:00,0.73081,0.73086,0.73019,0.73083,592600000.0
2006-09-25 16:55:00,0.73058,0.73088,0.73008,0.73062,608400000.0
2006-09-25 17:00:00,0.73032,0.73102,0.73023,0.73061,710000000.0
2006-09-25 17:05:00,0.7306,0.73086,0.73011,0.73034,484800000.0
2006-09-25 17:10:00,0.73004,0.73072,0.73004,0.73027,470200000.0
2006-09-25 17:15:00,0.73049,0.73079,0.73024,0.73071,402400000.0
2006-09-25 17:20:00,0.73069,0.73071,0.73013,0.73063,196800000.0
2006-09-25 17:25:00,0.73045,0.73069,0.73024,0.73034,67200000.0
2006-09-25 17:30:00,0.73047,0.73072,0.73011,0.73024,469400000.0
2006-09-25 17:35:00,0.73021,0.73069,0.7301,0.73033,733200000.0
2006-09-25 17:40:00,0.73035,0.73065,0.73,0.73058,225600000.0
2006-09-25 17:45:00,0.73039,0.73072,0.73021,0.73061,377400000.0
2006-09-25 17:50:00,0.73044,0.73068,0.73016,0.73065,65600000.0
2006-09-25 17:55:00,0.73065,0.73065,0.7301,0.73026,689400000.0
2006-09-25 18:00:00,0.73004,0.73074,0.73001,0.73046,592400000.0
2006-09-25 18:05:00,0.73075,0.73078,0.73027,0.73063,341200000.0
2006-09-25 18:10:00,0.73063,0.73077,0.73026,0.73076,81600000.0
2006-09-25 18:15:00,0.73041,0.73078,0.7302,0.7305,257000000.0
2006-09-25 18:20:00,0.73037,0.73083,0.73033,0.73083,240000000.0
2006-09-25 18:25:00,0.73059,0.73083,0.73026,0.73076,172800000.0
2006-09-25 18:30:00,0.73049,0.73121,0.72826,0.7309,96000000.0
2006-09-25 18:35:00,0.73074,0.73077,0.72897,0.73038,189200000.0
2006-09-25 18:40:00,0.73045,0.73076,0.73028,0.73041,33600000.0
2006-09-25 18:45:00,0.73062,0.73072,0.72954,0.7304,72000000.0
2006-09-25 18:55:00,0.72988,0.73056,0.72988,0.73047,72400000.0
2006-09-25 19:00:00,0.73024,0.7305,0.72996,0.73041,52800000.0
2006-09-25 19:05:00,0.73015,0.73053,0.72983,0.73035,336000000.0
2006-09-25 19:10:00,0.73034,0.73039,0.72989,0.73012,110400000.0
2006-09-25 19:15:00,0.73013,0.73036,0.72964,0.72994,169600000.0
2006-09-25 19:20:00,0.73016,0.73016,0.72947,0.73004,86800000.0
2006-09-25 19:25:00,0.72987,0.73014,0.7296,0.72988,113600000.0
2006-09-25 19:30:00,0.72963,0.73003,0.72939,0.72942,72000000.0
2006-09-25 19:35:00,0.72933,0.72987,0.72924,0.72977,180600000.0
2006-09-25 19:40:00,0.72948,0.72981,0.72883,0.72933,165200000.0
2006-09-25 19:45:00,0.72956,0.72995,0.7293,0.72945,153600000.0
2006-09-25 19:50:00,0.72972,0.72983,0.72935,0.72959,33600000.0
2006-09-25 19:55:00,0.7296,0.72984,0.72926,0.72948,115600000.0
2006-09-25 20:00:00,0.72954,0.72977,0.72765,0.72886,177400000.0
2006-09-25 20:05:00,0.72909,0.72952,0.72889,0.72946,132800000.0
2006-09-25 20:10:00,0.72894,0.72972,0.72894,0.7295,110400000.0
2006-09-25 20:15:00,0.72933,0.73002,0.72929,0.72974,200000000.0
2006-09-25 20:20:00,0.72953,0.72998,0.72947,0.72974,32000000.0
2006-09-25 20:25:00,0.72972,0.73017,0.72954,0.73006,108800000.0
2006-09-25 20:30:00,0.72994,0.73026,0.72968,0.73,131000000.0
2006-09-25 20:35:00,0.72999,0.73025,0.7296,0.72994,100200000.0
2006-09-25 20:40:00,0.72973,0.73069,0.72959,0.73022,134200000.0
2006-09-25 20:45:00,0.73042,0.73068,0.73015,0.73031,76800000.0
2006-09-25 20:50:00,0.73058,0.73058,0.72764,0.7301,177600000.0
2006-09-25 20:55:00,0.7304,0.73074,0.73005,0.73045,116000000.0
2006-09-25 21:00:00,0.73012,0.73068,0.73009,0.73058,118400000.0
2006-09-25 21:05:00,0.73029,0.73058,0.73001,0.73012,86400000.0
2006-09-25 21:10:00,0.73016,0.73044,0.7299,0.73029,92200000.0
2006-09-25 21:15:00,0.73016,0.73042,0.72992,0.7302,62400000.0
2006-09-25 21:20:00,0.72996,0.73046,0.72996,0.73041,38400000.0
2006-09-25 21:25:00,0.73021,0.73049,0.72997,0.73045,60800000.0
2006-09-25 21:30:00,0.73016,0.73051,0.72998,0.73043,113000000.0
2006-09-25 21:35:00,0.73026,0.73059,0.73006,0.73053,88000000.0
2006-09-25 21:40:00,0.73045,0.73045,0.72988,0.73033,76800000.0
2006-09-25 21:45:00,0.73015,0.73042,0.7298,0.73005,94400000.0
2006-09-25 21:50:00,0.7304,0.73049,0.72972,0.73009,60800000.0
2006-09-25 21:55:00,0.73045,0.7306,0.72781,0.7295,120000000.0
2006-09-25 22:00:00,0.73051,0.73053,0.72982,0.73025,110800000.0
2006-09-25 22:05:00,0.73011,0.73069,0.72989,0.73061,129600000.0
2006-09-25 22:10:00,0.73035,0.73088,0.73025,0.73065,40000000.0
2006-09-25 22:15:00,0.73054,0.73151,0.72858,0.73037,172800000.0
2006-09-25 22:20:00,0.73026,0.73081,0.73019,0.73081,29200000.0
2006-09-25 22:25:00,0.7306,0.73083,0.73029,0.73052,112000000.0
2006-09-25 22:30:00,0.7306,0.73086,0.73002,0.73039,78400000.0
2006-09-25 22:35:00,0.72958,0.7309,0.72958,0.73055,97400000.0
2006-09-25 22:40:00,0.73041,0.73095,0.73033,0.73062,140000000.0
2006-09-25 22:45:00,0.73078,0.73083,0.7303,0.73055,55800000.0
2006-09-25 22:50:00,0.73028,0.7309,0.73007,0.7301,149200000.0
2006-09-25 22:55:00,0.73028,0.73085,0.73009,0.73036,115200000.0
2006-09-25 23:00:00,0.7306,0.73088,0.73037,0.7306,96000000.0
2006-09-25 23:05:00,0.73083,0.73083,0.73028,0.73052,38400000.0
2006-09-25 23:10:00,0.73059,0.73089,0.73028,0.73035,57600000.0
2006-09-25 23:15:00,0.73085,0.73092,0.73038,0.73081,72000000.0
2006-09-25 23:20:00,0.73235,0.74748,0.73079,0.74747,81400000.0
2006-09-25 23:25:00,0.74741,0.74741,0.74685,0.74708,96000000.0
2006-09-25 23:30:00,0.74623,0.74754,0.74482,0.74715,134800000.0
2006-09-25 23:35:00,0.74748,0.74762,0.74596,0.74731,155600000.0
2006-09-25 23:40:00,0.74702,0.74757,0.74702,0.74751,38400000.0
2006-09-25 23:45:00,0.7475,0.74775,0.7471,0.74728,145600000.0
2006-09-25 23:50:00,0.7477,0.74779,0.74723,0.74726,128800000.0
2006-09-25 23:55:00,0.74762,0.74764,0.74711,0.74736,63200000.0
2006-09-26 00:00:00,0.74748,0.74786,0.74727,0.74739,76800000.0
2006-09-26 00:10:00,0.74734,0.74781,0.74732,0.74771,29200000.0
2006-09-26 00:15:00,0.74771,0.74779,0.74732,0.74738,59600000.0
2006-09-26 00:20:00,0.74741,0.74777,0.74712,0.74731,111400000.0
2006-09-26 00:25:00,0.7472,0.74765,0.7472,0.74763,33600000.0
2006-09-26 00:30:00,0.74723,0.74771,0.74723,0.74733,86400000.0
2006-09-26 00:35:00,0.74729,0.74757,0.74699,0.74757,28800000.0
2006-09-26 00:40:00,0.74729,0.74758,0.74708,0.74758,24000000.0
2006-09-26 00:50:00,0.74711,0.74766,0.74711,0.74763,33600000.0
2006-09-26 01:10:00,0.74709,0.74765,0.74708,0.74765,71400000.0
2006-09-26 01:20:00,0.74726,0.74767,0.74709,0.74735,63400000.0
2006-09-26 01:30:00,0.74745,0.74767,0.74707,0.74721,68800000.0
2006-09-26 01:35:00,0.74728,0.74754,0.7466,0.7469,72000000.0
2006-09-26 01:40:00,0.74749,0.74752,0.74712,0.7473,33600000.0
2006-09-26 01:45:00,0.74726,0.74754,0.74645,0.74748,163600000.0
2006-09-26 01:50:00,0.74743,0.74746,0.74672,0.74732,123200000.0
2006-09-26 01:55:00,0.7469,0.74737,0.74686,0.74715,67200000.0
2006-09-26 02:00:00,0.74684,0.74732,0.74677,0.74702,30400000.0
2006-09-26 02:05:00,0.74726,0.74732,0.74684,0.74703,72000000.0
2006-09-26 02:10:00,0.747,0.7473,0.74682,0.74696,75200000.0
2006-09-26 02:15:00,0.74665,0.74725,0.74665,0.74688,60800000.0
2006-09-26 02:20:00,0.74672,0.74723,0.74672,0.74723,33600000.0
2006-09-26 02:25:00,0.74674,0.74718,0.74552,0.74676,105600000.0
2006-09-26 02:40:00,0.74692,0.74699,0.74386,0.7448,33600000.0
2006-09-26 02:45:00,0.7467,0.74728,0.7467,0.747,97000000.0
2006-09-26 02:50:00,0.74701,0.74736,0.74673,0.74729,113000000.0
2006-09-26 02:55:00,0.74721,0.74748,0.74698,0.74748,33600000.0
2006-09-26 03:00:00,0.74718,0.74744,0.74677,0.74694,107200000.0
2006-09-26 03:05:00,0.7471,0.74739,0.74672,0.74732,115600000.0
2006-09-26 03:10:00,0.74737,0.74744,0.74682,0.74714,37800000.0
2006-09-26 03:15:00,0.74736,0.74739,0.74694,0.74712,38400000.0
2006-09-26 03:20:00,0.74734,0.74737,0.74676,0.74706,134800000.0
2006-09-26 03:25:00,0.74687,0.74745,0.74662,0.74662,72000000.0
2006-09-26 03:30:00,0.74712,0.74737,0.74695,0.74712,28800000.0
2006-09-26 03:40:00,0.74693,0.74733,0.7467,0.74731,141600000.0
2006-09-26 03:45:00,0.74704,0.74731,0.74686,0.74726,38400000.0
2006-09-26 03:50:00,0.74681,0.74724,0.74548,0.74672,112000000.0
2006-09-26 03:55:00,0.74686,0.74732,0.74677,0.74732,52800000.0
2006-09-26 04:00:00,0.74691,0.74732,0.74675,0.74703,44800000.0
2006-09-26 04:05:00,0.74731,0.74739,0.74697,0.74703,33600000.0
2006-09-26 04:10:00,0.74715,0.74737,0.74692,0.74708,30400000.0
2006-09-26 04:15:00,0.74712,0.74739,0.74686,0.74738,57600000.0
2006-09-26 04:20:00,0.74737,0.74738,0.7452,0.747,70400000.0
2006-09-26 04:25:00,0.74738,0.74738,0.74695,0.74715,30400000.0
2006-09-26 04:30:00,0.74726,0.74726,0.74672,0.74723,62400000.0
2006-09-26 04:35:00,0.74676,0.74724,0.74664,0.74718,62800000.0
2006-09-26 04:40:00,0.74718,0.74725,0.74667,0.74719,115200000.0
2006-09-26 04:45:00,0.74719,0.7472,0.74675,0.74694,48000000.0
2006-09-26 04:50:00,0.74696,0.74722,0.74666,0.74684,64000000.0
2006-09-26 04:55:00,0.74674,0.74716,0.74652,0.74699,38400000.0
2006-09-26 05:00:00,0.74676,0.7472,0.74493,0.74719,73600000.0
2006-09-26 05:05:00,0.74661,0.74718,0.74636,0.74667,155200000.0
2006-09-26 05:10:00,0.7468,0.74689,0.74623,0.74647,114600000.0
2006-09-26 05:15:00,0.74653,0.74682,0.74639,0.7468,28800000.0
2006-09-26 05:20:00,0.74662,0.74693,0.74633,0.74648,125200000.0
2006-09-26 05:25:00,0.7468,0.74685,0.74629,0.74679,80000000.0
2006-09-26 05:30:00,0.74676,0.7468,0.74623,0.74649,72000000.0
2006-09-26 05:35:00,0.74682,0.74684,0.74626,0.74626,121600000.0
2006-09-26 05:40:00,0.74664,0.74675,0.74631,0.7465,38400000.0
2006-09-26 05:45:00,0.74653,0.74677,0.74612,0.74627,120000000.0
2006-09-26 05:50:00,0.74644,0.74669,0.74615,0.7464,81000000.0
2006-09-26 05:55:00,0.74619,0.74663,0.74615,0.74663,38400000.0
2006-09-26 06:00:00,0.74628,0.7467,0.7461,0.74666,72000000.0
2006-09-26 06:05:00,0.74661,0.74665,0.74605,0.74626,62400000.0
2006-09-26 06:10:00,0.74648,0.74653,0.74605,0.74624,43600000.0
2006-09-26 06:15:00,0.74613,0.74659,0.746,0.74618,100800000.0
2006-09-26 06:20:00,0.74628,0.74667,0.74601,0.74644,62400000.0
2006-09-26 06:25:00,0.74664,0.74669,0.74615,0.74668,76800000.0
2006-09-26 06:30:00,0.74646,0.74674,0.74611,0.74664,62400000.0
2006-09-26 06:35:00,0.74652,0.74683,0.74625,0.74653,128400000.0
2006-09-26 06:40:00,0.74685,0.7469,0.74622,0.74655,145600000.0
2006-09-26 06:45:00,0.74661,0.74685,0.74634,0.74634,65000000.0
2006-09-26 06:50:00,0.74652,0.74683,0.74628,0.74652,61800000.0
2006-09-26 06:55:00,0.74628,0.74685,0.74624,0.74646,102400000.0
2006-09-26 07:00:00,0.74677,0.74679,0.7463,0.74651,67200000.0
2006-09-26 07:05:00,0.74645,0.74681,0.74627,0.74651,153800000.0
2006-09-26 07:10:00,0.74635,0.74694,0.74635,0.74688,129600000.0
2006-09-26 07:15:00,0.7469,0.74692,0.74637,0.74687,70400000.0
2006-09-26 07:20:00,0.74686,0.74686,0.74631,0.74642,99200000.0
2006-09-26 07:25:00,0.74657,0.74692,0.74632,0.74645,85800000.0
2006-09-26 07:30:00,0.7465,0.7469,0.74635,0.7469,65400000.0
2006-09-26 07:35:00,0.74678,0.74711,0.7466,0.74689,59200000.0
2006-09-26 07:40:00,0.74709,0.74711,0.74664,0.74685,33600000.0
2006-09-26 07:45:00,0.747,0.74702,0.74643,0.74667,48000000.0
2006-09-26 07:50:00,0.74698,0.74698,0.74502,0.74685,226400000.0
2006-09-26 07:55:00,0.74644,0.74697,0.74617,0.74692,149200000.0
2006-09-26 08:00:00,0.74636,0.74698,0.74631,0.74678,172800000.0
2006-09-26 08:05:00,0.74646,0.74689,0.74646,0.74689,24000000.0
2006-09-26 08:10:00,0.74644,0.74693,0.74633,0.74658,96000000.0
2006-09-26 08:15:00,0.74668,0.74692,0.74595,0.74643,140800000.0
2006-09-26 08:20:00,0.74634,0.74637,0.74576,0.7459,140000000.0
2006-09-26 08:25:00,0.74606,0.74629,0.74553,0.74585,144800000.0
2006-09-26 08:30:00,0.74583,0.74609,0.74517,0.74555,172200000.0
2006-09-26 08:35:00,0.74531,0.74568,0.74481,0.74528,153000000.0
2006-09-26 08:40:00,0.74499,0.74543,0.74386,0.74543,156600000.0
2006-09-26 08:45:00,0.74512,0.74557,0.74488,0.74507,137600000.0
2006-09-26 08:50:00,0.7453,0.74561,0.74337,0.74484,184000000.0
2006-09-26 08:55:00,0.74518,0.74524,0.74468,0.74498,81600000.0
2006-09-26 09:00:00,0.74494,0.7453,0.74377,0.74504,109800000.0
2006-09-26 09:05:00,0.745,0.7453,0.74478,0.74498,106600000.0
2006-09-26 09:10:00,0.74505,0.74534,0.74468,0.74524,134400000.0
2006-09-26 09:15:00,0.74509,0.74536,0.74463,0.74497,96400000.0
2006-09-26 09:20:00,0.74502,0.74549,0.74475,0.745,173000000.0
2006-09-26 09:25:00,0.7451,0.7455,0.7448,0.74535,148600000.0
2006-09-26 09:30:00,0.74518,0.74557,0.74496,0.74549,129000000.0
2006-09-26 09:35:00,0.74525,0.74558,0.74469,0.74536,171200000.0
2006-09-26 09:40:00,0.74518,0.74558,0.74315,0.7453,206400000.0
2006-09-26 09:45:00,0.74515,0.74556,0.74506,0.74547,96000000.0
2006-09-26 09:50:00,0.74542,0.74548,0.74499,0.74524,67200000.0
2006-09-26 09:55:00,0.74545,0.74564,0.74498,0.74535,124600000.0
2006-09-26 10:00:00,0.74511,0.74569,0.74496,0.74496,163200000.0
2006-09-26 10:05:00,0.74545,0.74571,0.74479,0.74498,138600000.0
2006-09-26 10:10:00,0.74534,0.74562,0.74482,0.74517,153000000.0
2006-09-26 10:15:00,0.74544,0.74599,0.74519,0.74598,192400000.0
2006-09-26 10:20:00,0.74576,0.74605,0.74348,0.74562,77200000.0
2006-09-26 10:25:00,0.74567,0.74637,0.74541,0.74589,157800000.0
2006-09-26 10:30:00,0.74612,0.74663,0.74518,0.74662,177600000.0
2006-09-26 10:35:00,0.7464,0.74664,0.74607,0.74612,158400000.0
2006-09-26 10:40:00,0.74632,0.74677,0.74607,0.74677,168000000.0
2006-09-26 10:45:00,0.74686,0.74693,0.74625,0.74668,96000000.0
2006-09-26 10:50:00,0.74687,0.74695,0.74638,0.74663,124800000.0
2006-09-26 10:55:00,0.74653,0.74692,0.74623,0.74636,201800000.0
2006-09-26 11:00:00,0.74631,0.74698,0.74629,0.74652,186600000.0
2006-09-26 11:05:00,0.74667,0.74705,0.74477,0.74675,198400000.0
2006-09-26 11:10:00,0.74659,0.74704,0.74636,0.74675,134400000.0
2006-09-26 11:15:00,0.74639,0.74697,0.74639,0.74663,100200000.0
2006-09-26 11:20:00,0.74657,0.74692,0.74623,0.74662,91200000.0
2006-09-26 11:25:00,0.7469,0.74701,0.74618,0.74659,138600000.0
2006-09-26 11:30:00,0.74628,0.74683,0.74604,0.74682,155200000.0
2006-09-26 11:35:00,0.74677,0.74679,0.74612,0.74658,153600000.0
2006-09-26 11:40:00,0.74628,0.74672,0.74583,0.74607,134800000.0
2006-09-26 11:45:00,0.74596,0.74649,0.74544,0.74614,124200000.0
2006-09-26 11:50:00,0.74645,0.74655,0.74472,0.7463,210600000.0
2006-09-26 11:55:00,0.7466,0.74678,0.74615,0.74636,178000000.0
2006-09-26 12:00:00,0.74623,0.74725,0.74531,0.74701,225600000.0
2006-09-26 12:05:00,0.74695,0.74725,0.74661,0.74673,196800000.0
2006-09-26 12:10:00,0.74706,0.74709,0.74648,0.74671,220800000.0
2006-09-26 12:15:00,0.74697,0.7473,0.7466,0.74673,172600000.0
2006-09-26 12:20:00,0.74707,0.74724,0.74515,0.7469,144000000.0
2006-09-26 12:25:00,0.74698,0.74731,0.74538,0.74687,144000000.0
2006-09-26 12:30:00,0.74711,0.74711,0.74648,0.74709,115200000.0
2006-09-26 12:35:00,0.74711,0.74731,0.7467,0.74727,168400000.0
2006-09-26 12:40:00,0.74706,0.74739,0.74674,0.74713,76800000.0
2006-09-26 12:45:00,0.74736,0.74746,0.7467,0.74739,118800000.0
2006-09-26 12:50:00,0.7474,0.74746,0.7466,0.74732,100800000.0
2006-09-26 12:55:00,0.74743,0.7475,0.74699,0.74714,64000000.0
2006-09-26 13:00:00,0.74711,0.74736,0.74579,0.74682,148800000.0
2006-09-26 13:05:00,0.7466,0.74729,0.74615,0.74729,182200000.0
2006-09-26 13:10:00,0.74702,0.74746,0.74686,0.74736,147200000.0
2006-09-26 13:15:00,0.74698,0.74739,0.74646,0.74679,212000000.0
2006-09-26 13:20:00,0.74673,0.74697,0.74615,0.74677,187200000.0
2006-09-26 13:25:00,0.74646,0.74686,0.74617,0.7464,189800000.0
2006-09-26 13:30:00,0.74638,0.74679,0.74615,0.74636,76800000.0
2006-09-26 13:35:00,0.7468,0.74686,0.7457,0.7457,158800000.0
2006-09-26 13:40:00,0.74605,0.74617,0.74561,0.74614,172600000.0
2006-09-26 13:45:00,0.74618,0.74639,0.7455,0.74631,297400000.0
2006-09-26 13:50:00,0.74625,0.74704,0.74487,0.74659,292600000.0
2006-09-26 13:55:00,0.74585,0.74632,0.74564,0.74585,153000000.0
2006-09-26 14:00:00,0.74606,0.74619,0.74551,0.74599,272000000.0
2006-09-26 14:05:00,0.74603,0.74606,0.74552,0.74552,86400000.0
2006-09-26 14:10:00,0.74544,0.74608,0.74544,0.74604,201600000.0
2006-09-26 14:15:00,0.746,0.746,0.745,0.74569,129600000.0
2006-09-26 14:20:00,0.7454,0.74579,0.74507,0.74576,250000000.0
2006-09-26 14:25:00,0.7456,0.74618,0.74536,0.74597,455400000.0
2006-09-26 14:30:00,0.7456,0.74602,0.74511,0.74523,222400000.0
2006-09-26 14:35:00,0.74529,0.74557,0.74506,0.74533,64400000.0
2006-09-26 14:40:00,0.74555,0.74581,0.74495,0.74517,484600000.0
2006-09-26 14:45:00,0.74547,0.74566,0.74498,0.7454,216000000.0
2006-09-26 14:50:00,0.74566,0.7457,0.74509,0.74514,360000000.0
2006-09-26 14:55:00,0.74528,0.74571,0.74495,0.74565,211200000.0
2006-09-26 15:00:00,0.7454,0.74593,0.74499,0.74591,325800000.0
2006-09-26 15:05:00,0.74574,0.74614,0.7455,0.74568,239400000.0
2006-09-26 15:10:00,0.74609,0.74618,0.74563,0.74567,253800000.0
2006-09-26 15:15:00,0.74587,0.74625,0.7436,0.74595,96000000.0
2006-09-26 15:20:00,0.74604,0.74625,0.74551,0.74576,296400000.0
2006-09-26 15:25:00,0.74589,0.74603,0.74427,0.74578,202000000.0
2006-09-26 15:30:00,0.74511,0.74634,0.74262,0.74561,403800000.0
2006-09-26 15:35:00,0.74536,0.74604,0.74529,0.74578,431400000.0
2006-09-26 15:40:00,0.74571,0.74642,0.74565,0.74618,289400000.0
2006-09-26 15:45:00,0.74647,0.74699,0.74599,0.74699,356000000.0
2006-09-26 15:50:00,0.74669,0.74714,0.74644,0.74678,300000000.0
2006-09-26 15:55:00,0.74672,0.74704,0.74643,0.74676,105600000.0
2006-09-26 16:00:00,0.74663,0.74726,0.74647,0.74726,494400000.0
2006-09-26 16:05:00,0.74724,0.74791,0.74679,0.74742,566800000.0
2006-09-26 16:10:00,0.74773,0.7478,0.74578,0.74702,360800000.0
2006-09-26 16:15:00,0.747,0.74771,0.74692,0.74758,397800000.0
2006-09-26 16:20:00,0.74718,0.74798,0.74707,0.74797,398800000.0
2006-09-26 16:25:00,0.74763,0.74849,0.7476,0.74774,288000000.0
2006-09-26 16:30:00,0.74774,0.7483,0.74748,0.74803,744400000.0
2006-09-26 16:35:00,0.74783,0.74811,0.74749,0.74786,67200000.0
2006-09-26 16:40:00,0.74769,0.74809,0.74756,0.74809,230800000.0
2006-09-26 16:45:00,0.74806,0.74844,0.74765,0.74782,777000000.0
2006-09-26 16:50:00,0.74772,0.74805,0.7473,0.74777,595000000.0
2006-09-26 16:55:00,0.74725,0.74773,0.747,0.74732,332000000.0
2006-09-26 17:00:00,0.74727,0.74764,0.74697,0.74739,718600000.0
2006-09-26 17:05:00,0.74746,0.74746,0.74668,0.74717,173600000.0
2006-09-26 17:10:00,0.74715,0.74734,0.74669,0.74691,542200000.0
2006-09-26 17:15:00,0.74685,0.74713,0.74626,0.74664,403200000.0
2006-09-26 17:20:00,0.74685,0.7471,0.74626,0.7466,288000000.0
2006-09-26 17:25:00,0.74649,0.74695,0.74625,0.74671,412800000.0
2006-09-26 17:30:00,0.74696,0.74709,0.74634,0.74696,465400000.0
2006-09-26 17:35:00,0.74655,0.74695,0.74632,0.74639,645000000.0
2006-09-26 17:40:00,0.74642,0.74705,0.74633,0.74677,192000000.0
2006-09-26 17:45:00,0.74663,0.74713,0.74634,0.74684,246400000.0
2006-09-26 17:50:00,0.74702,0.74704,0.74649,0.74682,418600000.0
2006-09-26 17:55:00,0.7469,0.74714,0.74657,0.74675,474600000.0
2006-09-26 18:00:00,0.74676,0.747,0.74631,0.74652,598800000.0
2006-09-26 18:05:00,0.74648,0.74689,0.74623,0.74677,667400000.0
2006-09-26 18:10:00,0.74659,0.74717,0.74639,0.74676,230400000.0
2006-09-26 18:15:00,0.74688,0.74714,0.7466,0.74669,322000000.0
2006-09-26 18:20:00,0.74673,0.74731,0.74646,0.74687,384000000.0
2006-09-26 18:25:00,0.74688,0.7472,0.74615,0.74692,120800000.0
2006-09-26 18:30:00,0.74702,0.74724,0.74484,0.74692,244000000.0
2006-09-26 18:35:00,0.74689,0.74725,0.74574,0.74688,184800000.0
2006-09-26 18:40:00,0.74659,0.74717,0.74633,0.74689,201000000.0
2006-09-26 18:45:00,0.74628,0.74694,0.74606,0.74687,72000000.0
2006-09-26 18:50:00,0.74636,0.7468,0.74612,0.74632,129000000.0
2006-09-26 18:55:00,0.74638,0.74663,0.74578,0.74633,241600000.0
2006-09-26 19:00:00,0.7464,0.74644,0.74582,0.7463,105000000.0
2006-09-26 19:05:00,0.7463,0.7463,0.7457,0.74619,337200000.0
2006-09-26 19:15:00,0.74569,0.74615,0.74563,0.74567,59200000.0
2006-09-26 19:20:00,0.74561,0.7463,0.74553,0.74578,191800000.0
2006-09-26 19:25:00,0.74569,0.74618,0.74544,0.7458,165200000.0
2006-09-26 19:30:00,0.74569,0.74597,0.74532,0.74553,166200000.0
2006-09-26 19:35:00,0.74596,0.74598,0.74538,0.74574,115200000.0
2006-09-26 19:40:00,0.74568,0.74602,0.74539,0.74602,73600000.0
2006-09-26 19:45:00,0.7455,0.74605,0.7453,0.74557,173200000.0
2006-09-26 19:50:00,0.74575,0.74602,0.74547,0.74571,38400000.0
2006-09-26 19:55:00,0.74571,0.74595,0.74526,0.74591,104400000.0
2006-09-26 20:00:00,0.7455,0.74605,0.74546,0.74583,76200000.0
2006-09-26 20:05:00,0.74578,0.74609,0.7456,0.74575,67200000.0
2006-09-26 20:10:00,0.74545,0.74598,0.7454,0.74574,149200000.0
2006-09-26 20:15:00,0.74544,0.74596,0.74541,0.74572,76800000.0
2006-09-26 20:20:00,0.7456,0.74599,0.74344,0.74558,92800000.0
2006-09-26 20:25:00,0.74562,0.74593,0.74527,0.74535,99200000.0
2006-09-26 20:30:00,0.74553,0.74596,0.74524,0.74554,99200000.0
2006-09-26 20:35:00,0.74575,0.74606,0.74554,0.74571,84600000.0
2006-09-26 20:40:00,0.74582,0.74623,0.74561,0.74592,163200000.0
2006-09-26 20:45:00,0.7461,0.7461,0.74555,0.7456,114600000.0
2006-09-26 20:50:00,0.74609,0.74612,0.74518,0.74549,149000000.0
2006-09-26 20:55:00,0.74547,0.74556,0.74474,0.74516,115000000.0
2006-09-26 21:00:00,0.7448,0.74531,0.74459,0.74523,119400000.0
2006-09-26 21:05:00,0.74496,0.74528,0.74466,0.74515,154000000.0
2006-09-26 21:10:00,0.74473,0.74526,0.74464,0.74495,107200000.0
2006-09-26 21:15:00,0.74491,0.74537,0.74448,0.74508,128000000.0
2006-09-26 21:20:00,0.74511,0.74535,0.74474,0.74492,78800000.0
2006-09-26 21:25:00,0.74496,0.74523,0.74253,0.74466,128000000.0
2006-09-26 21:30:00,0.74487,0.74501,0.74445,0.74501,88400000.0
2006-09-26 21:35:00,0.7447,0.74511,0.74429,0.74486,147200000.0
2006-09-26 21:40:00,0.74434,0.74502,0.74252,0.74496,166800000.0
2006-09-26 21:45:00,0.74472,0.74511,0.74453,0.74476,161600000.0
2006-09-26 21:50:00,0.74479,0.74546,0.74454,0.74519,170600000.0
2006-09-26 21:55:00,0.7451,0.74553,0.74489,0.74533,98600000.0
2006-09-26 22:00:00,0.74511,0.74551,0.74493,0.74514,51600000.0
2006-09-26 22:05:00,0.74528,0.74555,0.74497,0.74503,96400000.0
2006-09-26 22:10:00,0.7455,0.74555,0.74497,0.74523,113600000.0
2006-09-26 22:15:00,0.74512,0.74561,0.74307,0.74557,174400000.0
2006-09-26 22:20:00,0.74553,0.74575,0.74486,0.74515,62400000.0
2006-09-26 22:25:00,0.74557,0.74567,0.74512,0.74536,94400000.0
2006-09-26 22:30:00,0.74538,0.74577,0.74516,0.74552,99200000.0
2006-09-26 22:35:00,0.7454,0.74576,0.74512,0.74543,148800000.0
2006-09-26 22:40:00,0.74566,0.74568,0.74509,0.74566,148800000.0
2006-09-26 22:45:00,0.74568,0.7458,0.74525,0.74546,100800000.0
2006-09-26 22:50:00,0.74546,0.74575,0.74501,0.74571,71400000.0
2006-09-26 22:55:00,0.74529,0.74584,0.7451,0.7453,177000000.0
2006-09-26 23:00:00,0.74509,0.74557,0.74474,0.74557,72000000.0
2006-09-26 23:05:00,0.74572,0.74572,0.74511,0.7456,109800000.0
2006-09-26 23:10:00,0.74555,0.74555,0.74455,0.74479,146000000.0
2006-09-26 23:15:00,0.74498,0.74498,0.74439,0.7445,122600000.0
2006-09-26 23:20:00,0.74475,0.7451,0.73433,0.73481,170000000.0
2006-09-26 23:25:00,0.73329,0.73354,0.73299,0.7331,139600000.0
2006-09-26 23:30:00,0.733,0.73369,0.73167,0.73333,163200000.0
2006-09-26 23:35:00,0.7334,0.7338,0.73204,0.73343,121600000.0
2006-09-26 23:40:00,0.73342,0.73367,0.73312,0.7334,100800000.0
2006-09-26 23:45:00,0.73334,0.73359,0.73314,0.73314,24000000.0
2006-09-26 23:50:00,0.73325,0.73385,0.73251,0.73332,138000000.0
2006-09-26 23:55:00,0.73383,0.73388,0.73326,0.73357,123200000.0
2006-09-27 00:00:00,0.73363,0.73387,0.73328,0.73359,115200000.0
2006-09-27 00:05:00,0.73356,0.73384,0.73332,0.73352,52800000.0
2006-09-27 00:10:00,0.7336,0.73388,0.73331,0.73359,64000000.0
2006-09-27 00:15:00,0.73317,0.73383,0.73317,0.73352,38800000.0
2006-09-27 00:20:00,0.73345,0.73395,0.73334,0.73373,65600000.0
2006-09-27 00:25:00,0.73347,0.73389,0.73331,0.73381,80000000.0
2006-09-27 00:30:00,0.73386,0.73387,0.73321,0.73377,140200000.0
2006-09-27 00:35:00,0.73321,0.73366,0.73288,0.7332,171200000.0
2006-09-27 00:40:00,0.73309,0.73353,0.73292,0.73343,67200000.0
2006-09-27 00:45:00,0.73321,0.73366,0.73279,0.73364,62400000.0
2006-09-27 00:50:00,0.73337,0.73368,0.73303,0.73332,76800000.0
2006-09-27 00:55:00,0.73335,0.73363,0.73312,0.73352,96000000.0
2006-09-27 01:00:00,0.73336,0.73366,0.73309,0.73341,90600000.0
2006-09-27 01:05:00,0.73335,0.73364,0.73309,0.73364,105600000.0
2006-09-27 01:10:00,0.73335,0.73373,0.73315,0.73345,105800000.0
2006-09-27 01:15:00,0.73339,0.73384,0.73322,0.73359,75000000.0
2006-09-27 01:20:00,0.73385,0.73385,0.73311,0.73378,86400000.0
2006-09-27 01:25:00,0.73341,0.73387,0.73329,0.73345,115200000.0
2006-09-27 01:30:00,0.73346,0.73393,0.73199,0.73386,97200000.0
2006-09-27 01:35:00,0.73366,0.73394,0.73318,0.73384,101200000.0
2006-09-27 01:40:00,0.7339,0.73393,0.73354,0.73354,33600000.0
2006-09-27 01:45:00,0.73346,0.73391,0.73343,0.73369,56000000.0
2006-09-27 01:50:00,0.73366,0.73393,0.73342,0.73391,62400000.0
2006-09-27 01:55:00,0.73391,0.73391,0.73335,0.7337,93800000.0
2006-09-27 02:00:00,0.73387,0.73406,0.73339,0.73374,120000000.0
2006-09-27 02:05:00,0.73407,0.73407,0.7335,0.73398,72000000.0
2006-09-27 02:10:00,0.73368,0.73405,0.73348,0.7335,158800000.0
2006-09-27 02:15:00,0.73394,0.73406,0.7335,0.7337,130000000.0
2006-09-27 02:20:00,0.7336,0.73391,0.73339,0.7338,105600000.0
2006-09-27 02:25:00,0.73347,0.73386,0.73174,0.73283,88000000.0
2006-09-27 02:30:00,0.73382,0.73384,0.73342,0.73361,38400000.0
2006-09-27 02:35:00,0.73336,0.73404,0.73283,0.73354,150400000.0
2006-09-27 02:40:00,0.7334,0.73371,0.73329,0.73337,17600000.0
2006-09-27 02:45:00,0.73311,0.73381,0.73305,0.73348,65600000.0
2006-09-27 02:50:00,0.73375,0.73375,0.73319,0.73342,81600000.0
2006-09-27 02:55:00,0.73332,0.7338,0.73327,0.73355,67200000.0
2006-09-27 03:00:00,0.73377,0.73381,0.73327,0.73341,65000000.0
2006-09-27 03:05:00,0.73334,0.73371,0.73322,0.73334,68800000.0
2006-09-27 03:10:00,0.73361,0.73367,0.73299,0.73332,108800000.0
2006-09-27 03:15:00,0.73131,0.73369,0.73045,0.73307,19200000.0
2006-09-27 03:20:00,0.73377,0.73382,0.73332,0.73354,105000000.0
2006-09-27 03:25:00,0.73356,0.7338,0.73336,0.73377,33600000.0
2006-09-27 03:30:00,0.73378,0.73432,0.73266,0.73331,92800000.0
2006-09-27 03:35:00,0.73394,0.73394,0.73347,0.73352,33600000.0
2006-09-27 03:40:00,0.73387,0.73387,0.73338,0.73366,56000000.0
2006-09-27 03:45:00,0.73343,0.73391,0.7332,0.7332,118400000.0
2006-09-27 03:50:00,0.73321,0.73371,0.73157,0.73345,77200000.0
2006-09-27 03:55:00,0.73345,0.7339,0.73319,0.73383,153600000.0
2006-09-27 04:00:00,0.73365,0.73393,0.7331,0.73377,106000000.0
2006-09-27 04:05:00,0.73347,0.73377,0.73278,0.73377,56000000.0
2006-09-27 04:10:00,0.7339,0.73395,0.7332,0.73343,81600000.0
2006-09-27 04:15:00,0.7334,0.73371,0.73316,0.73337,60800000.0
2006-09-27 04:20:00,0.73345,0.7338,0.73324,0.73324,99200000.0
2006-09-27 04:30:00,0.73332,0.7338,0.73308,0.73377,109800000.0
2006-09-27 04:35:00,0.73354,0.73389,0.73335,0.73364,118400000.0
2006-09-27 04:40:00,0.73394,0.734,0.7335,0.7335,148800000.0
2006-09-27 04:45:00,0.73343,0.73401,0.73337,0.73399,143400000.0
2006-09-27 04:50:00,0.7337,0.73426,0.73343,0.73376,137000000.0
2006-09-27 04:55:00,0.73402,0.73438,0.73363,0.73411,110800000.0
2006-09-27 05:00:00,0.7336,0.73437,0.73205,0.73405,38400000.0
2006-09-27 05:05:00,0.73432,0.73432,0.73377,0.73432,86400000.0
2006-09-27 05:10:00,0.73395,0.73432,0.73356,0.73365,109200000.0
2006-09-27 05:15:00,0.734,0.73438,0.7338,0.73412,97600000.0
2006-09-27 05:20:00,0.73414,0.73444,0.7338,0.73415,110400000.0
2006-09-27 05:30:00,0.73377,0.73439,0.73358,0.73404,105000000.0
2006-09-27 05:35:00,0.73401,0.73463,0.73385,0.73463,164200000.0
2006-09-27 05:40:00,0.73422,0.73471,0.73422,0.73471,24000000.0
2006-09-27 05:45:00,0.7346,0.73484,0.73425,0.73461,108800000.0
2006-09-27 05:50:00,0.73461,0.73463,0.73402,0.73429,58000000.0
2006-09-27 05:55:00,0.73458,0.73458,0.73411,0.73414,38400000.0
2006-09-27 06:00:00,0.7345,0.7346,0.73386,0.73432,62400000.0
2006-09-27 06:05:00,0.73457,0.73457,0.73407,0.73427,24000000.0
2006-09-27 06:10:00,0.7343,0.7346,0.73413,0.73414,73000000.0
2006-09-27 06:15:00,0.7346,0.7346,0.73401,0.7346,62400000.0
2006-09-27 06:20:00,0.73453,0.73458,0.73401,0.73413,60800000.0
2006-09-27 06:25:00,0.73436,0.73459,0.73413,0.73455,33600000.0
2006-09-27 06:30:00,0.73426,0.73459,0.73407,0.73408,62400000.0
2006-09-27 06:35:00,0.73426,0.73458,0.73398,0.7342,42600000.0
2006-09-27 06:40:00,0.73417,0.73447,0.73385,0.73422,72000000.0
2006-09-27 06:45:00,0.73407,0.73444,0.73387,0.73416,33600000.0
2006-09-27 06:50:00,0.73414,0.73446,0.73396,0.73421,86800000.0
2006-09-27 06:55:00,0.73401,0.73442,0.73393,0.73394,24000000.0
2006-09-27 07:00:00,0.7342,0.73447,0.73399,0.73443,67200000.0
2006-09-27 07:05:00,0.73399,0.73447,0.73393,0.73398,119400000.0
2006-09-27 07:10:00,0.73415,0.73447,0.73409,0.73424,37800000.0
2006-09-27 07:15:00,0.73438,0.73445,0.73403,0.73421,38400000.0
2006-09-27 07:20:00,0.73443,0.73444,0.73393,0.73444,48000000.0
2006-09-27 07:25:00,0.73443,0.73451,0.73395,0.73429,90600000.0
2006-09-27 07:30:00,0.73445,0.73451,0.73393,0.7341,67600000.0
2006-09-27 07:35:00,0.73428,0.73477,0.73415,0.73477,124800000.0
2006-09-27 07:40:00,0.73438,0.73479,0.73418,0.73429,145000000.0
2006-09-27 07:45:00,0.73426,0.73495,0.73423,0.73463,75200000.0
2006-09-27 07:50:00,0.73498,0.73498,0.73284,0.73485,173200000.0
2006-09-27 07:55:00,0.73467,0.73496,0.73419,0.73447,143400000.0
2006-09-27 08:00:00,0.73466,0.73508,0.73432,0.73481,159200000.0
2006-09-27 08:05:00,0.73506,0.7351,0.73453,0.73503,110400000.0
2006-09-27 08:10:00,0.7349,0.73515,0.73457,0.73474,105600000.0
2006-09-27 08:15:00,0.73477,0.73511,0.73453,0.73468,110800000.0
2006-09-27 08:20:00,0.73504,0.73518,0.73319,0.73489,125200000.0
2006-09-27 08:25:00,0.73452,0.73534,0.73443,0.73509,100800000.0
2006-09-27 08:30:00,0.73524,0.7355,0.73489,0.73492,76800000.0
2006-09-27 08:35:00,0.73512,0.7355,0.73493,0.73549,81600000.0
2006-09-27 08:40:00,0.73547,0.73556,0.7342,0.73542,132600000.0
2006-09-27 08:45:00,0.7351,0.73552,0.7349,0.73523,105000000.0
2006-09-27 08:50:00,0.73542,0.73549,0.73328,0.73533,102400000.0
2006-09-27 08:55:00,0.73516,0.73516,0.73306,0.73494,112000000.0
2006-09-27 09:00:00,0.73471,0.73517,0.73452,0.73486,121600000.0
2006-09-27 09:05:00,0.73477,0.73503,0.73446,0.73476,33600000.0
2006-09-27 09:10:00,0.7349,0.73507,0.73449,0.7348,120400000.0
2006-09-27 09:15:00,0.73472,0.73507,0.73356,0.73481,152000000.0
2006-09-27 09:20:00,0.73473,0.73507,0.73438,0.73464,134400000.0
2006-09-27 09:25:00,0.73484,0.73505,0.73443,0.73505,72000000.0
2006-09-27 09:30:00,0.735,0.735,0.73437,0.73449,124800000.0
2006-09-27 09:35:00,0.7345,0.73486,0.73403,0.73455,101600000.0
2006-09-27 09:40:00,0.73432,0.73483,0.73425,0.73473,96000000.0
2006-09-27 09:45:00,0.73425,0.73488,0.73425,0.73485,168000000.0
2006-09-27 09:50:00,0.73459,0.73494,0.7341,0.73432,143400000.0
2006-09-27 09:55:00,0.73428,0.73466,0.73391,0.73402,196200000.0
2006-09-27 10:00:00,0.73451,0.73455,0.73406,0.7345,81000000.0
2006-09-27 10:05:00,0.7342,0.73457,0.73361,0.7339,92800000.0
2006-09-27 10:10:00,0.73444,0.73449,0.7338,0.73434,168000000.0
2006-09-27 10:15:00,0.73406,0.73452,0.73379,0.73404,100600000.0
2006-09-27 10:20:00,0.73453,0.7347,0.73394,0.73454,92000000.0
2006-09-27 10:25:00,0.73427,0.73453,0.73401,0.73426,33000000.0
2006-09-27 10:30:00,0.73465,0.73484,0.73323,0.73416,157800000.0
2006-09-27 10:35:00,0.73457,0.73471,0.73403,0.73431,158200000.0
2006-09-27 10:40:00,0.73427,0.73458,0.734,0.73426,85800000.0
2006-09-27 10:45:00,0.73424,0.73446,0.73378,0.73421,38400000.0
2006-09-27 10:50:00,0.73397,0.73457,0.73397,0.73457,38400000.0
2006-09-27 10:55:00,0.73399,0.73476,0.73399,0.73472,148800000.0
2006-09-27 11:00:00,0.73445,0.73499,0.73425,0.73476,152000000.0
2006-09-27 11:05:00,0.73476,0.73525,0.73241,0.73498,119400000.0
2006-09-27 11:10:00,0.73488,0.73543,0.7347,0.73476,173600000.0
2006-09-27 11:15:00,0.73522,0.73567,0.735,0.7355,162000000.0
2006-09-27 11:20:00,0.73521,0.73555,0.73488,0.73555,72000000.0
2006-09-27 11:30:00,0.73508,0.73552,0.73492,0.73508,73600000.0
2006-09-27 11:35:00,0.73552,0.73556,0.73496,0.7351,115600000.0
2006-09-27 11:40:00,0.73514,0.73545,0.73422,0.73509,163200000.0
2006-09-27 11:45:00,0.7346,0.73527,0.73424,0.73464,148800000.0
2006-09-27 11:50:00,0.7348,0.73511,0.73406,0.73487,124800000.0
2006-09-27 11:55:00,0.73497,0.73522,0.73451,0.73492,72000000.0
2006-09-27 12:00:00,0.73525,0.73537,0.73482,0.73528,139600000.0
2006-09-27 12:05:00,0.73493,0.73543,0.73469,0.7352,124800000.0
2006-09-27 12:10:00,0.73499,0.73546,0.73488,0.73535,134400000.0
2006-09-27 12:15:00,0.73536,0.73557,0.73477,0.73527,219000000.0
2006-09-27 12:20:00,0.73517,0.7357,0.73492,0.7357,118400000.0
2006-09-27 12:25:00,0.73564,0.73573,0.73324,0.73555,110400000.0
2006-09-27 12:30:00,0.73559,0.73571,0.73513,0.73564,120000000.0
2006-09-27 12:35:00,0.73561,0.73564,0.7349,0.73512,168400000.0
2006-09-27 12:40:00,0.73491,0.73544,0.73478,0.73532,120400000.0
2006-09-27 12:45:00,0.73499,0.73532,0.73461,0.73499,118800000.0
2006-09-27 12:50:00,0.73484,0.73515,0.73438,0.73478,158200000.0
2006-09-27 12:55:00,0.73503,0.73503,0.73453,0.73477,61200000.0
2006-09-27 13:00:00,0.73465,0.73494,0.73372,0.73484,72000000.0
2006-09-27 13:05:00,0.73425,0.73491,0.73425,0.73491,100800000.0
2006-09-27 13:10:00,0.73474,0.73504,0.73451,0.73488,38400000.0
2006-09-27 13:15:00,0.73436,0.73487,0.73436,0.73442,88000000.0
2006-09-27 13:20:00,0.73462,0.73497,0.73433,0.73469,76800000.0
2006-09-27 13:25:00,0.73493,0.73518,0.73446,0.73468,153600000.0
2006-09-27 13:30:00,0.73494,0.73537,0.73452,0.73482,192000000.0
2006-09-27 13:35:00,0.7353,0.7356,0.73502,0.73548,133800000.0
2006-09-27 13:40:00,0.73515,0.73549,0.73471,0.73489,163000000.0
2006-09-27 13:45:00,0.73489,0.73552,0.73431,0.73542,387600000.0
2006-09-27 13:50:00,0.73515,0.73544,0.73236,0.73494,292200000.0
2006-09-27 13:55:00,0.73502,0.73502,0.73441,0.73484,168000000.0
2006-09-27 14:00:00,0.73479,0.73489,0.73434,0.73436,62400000.0
2006-09-27 14:05:00,0.73484,0.73486,0.73418,0.73459,163200000.0
2006-09-27 14:10:00,0.73475,0.73482,0.73432,0.73457,158400000.0
2006-09-27 14:15:00,0.73457,0.73481,0.73364,0.73384,264400000.0
2006-09-27 14:20:00,0.73387,0.73427,0.73353,0.73397,282400000.0
2006-09-27 14:25:00,0.73352,0.73409,0.73352,0.73356,468000000.0
2006-09-27 14:30:00,0.7337,0.73387,0.73288,0.73355,244800000.0
2006-09-27 14:35:00,0.73367,0.73384,0.73293,0.73318,368400000.0
2006-09-27 14:40:00,0.73362,0.73374,0.73312,0.73346,484200000.0
2006-09-27 14:45:00,0.73347,0.73383,0.73324,0.73355,298000000.0
2006-09-27 14:50:00,0.73358,0.7338,0.73305,0.73305,359800000.0
2006-09-27 14:55:00,0.73348,0.73353,0.73292,0.73294,264000000.0
2006-09-27 15:00:00,0.73327,0.73377,0.73304,0.73352,315200000.0
2006-09-27 15:05:00,0.73327,0.73391,0.73325,0.7335,235000000.0
2006-09-27 15:10:00,0.73352,0.73426,0.73336,0.73417,340800000.0
2006-09-27 15:15:00,0.73389,0.73422,0.73366,0.73395,182200000.0
2006-09-27 15:20:00,0.73407,0.73457,0.73383,0.73433,339200000.0
2006-09-27 15:25:00,0.73426,0.73481,0.73261,0.73481,239400000.0
2006-09-27 15:30:00,0.73374,0.73518,0.73166,0.73447,403000000.0
2006-09-27 15:35:00,0.73443,0.73516,0.73423,0.73515,432000000.0
2006-09-27 15:40:00,0.73501,0.7353,0.73454,0.73479,229200000.0
2006-09-27 15:45:00,0.73491,0.73519,0.73466,0.73466,250000000.0
2006-09-27 15:50:00,0.7348,0.73512,0.734,0.73445,355200000.0
2006-09-27 15:55:00,0.73413,0.73457,0.73384,0.73384,274400000.0
2006-09-27 16:00:00,0.73433,0.73517,0.73396,0.73514,494200000.0
2006-09-27 16:05:00,0.73469,0.73545,0.73459,0.73522,565200000.0
2006-09-27 16:10:00,0.73443,0.73518,0.7331,0.73425,426000000.0
2006-09-27 16:15:00,0.73408,0.73518,0.73402,0.73493,351800000.0
2006-09-27 16:20:00,0.7344,0.73498,0.73437,0.73479,399200000.0
2006-09-27 16:25:00,0.73456,0.73491,0.73424,0.7345,286600000.0
2006-09-27 16:30:00,0.73463,0.73509,0.7343,0.73445,745000000.0
2006-09-27 16:35:00,0.73467,0.73505,0.73443,0.73482,512800000.0
2006-09-27 16:40:00,0.73491,0.73516,0.73442,0.73442,335200000.0
2006-09-27 16:45:00,0.73453,0.73493,0.73419,0.73443,777000000.0
2006-09-27 16:50:00,0.73464,0.73471,0.73409,0.73459,596400000.0
2006-09-27 16:55:00,0.73433,0.73457,0.73388,0.73417,598800000.0
2006-09-27 17:00:00,0.73453,0.73511,0.73407,0.73501,723200000.0
2006-09-27 17:05:00,0.73474,0.73506,0.73441,0.73459,442000000.0
2006-09-27 17:10:00,0.73444,0.73474,0.73388,0.73436,542200000.0
2006-09-27 17:15:00,0.73468,0.73497,0.7343,0.73497,288000000.0
2006-09-27 17:20:00,0.73498,0.73498,0.73417,0.73441,287400000.0
2006-09-27 17:25:00,0.73479,0.73489,0.73424,0.73427,379400000.0
2006-09-27 17:30:00,0.7344,0.73466,0.73416,0.73437,211600000.0
2006-09-27 17:35:00,0.73465,0.73474,0.73412,0.73447,416800000.0
2006-09-27 17:40:00,0.73454,0.73481,0.73422,0.73437,245200000.0
2006-09-27 17:45:00,0.73476,0.73481,0.73421,0.73424,624400000.0
2006-09-27 17:50:00,0.73471,0.73489,0.73427,0.73483,299000000.0
2006-09-27 17:55:00,0.73467,0.73492,0.73425,0.73448,571800000.0
2006-09-27 18:00:00,0.7345,0.73486,0.73343,0.73434,359400000.0
2006-09-27 18:05:00,0.73461,0.73486,0.73404,0.7346,810000000.0
2006-09-27 18:10:00,0.73458,0.73466,0.73418,0.73421,148200000.0
2006-09-27 18:15:00,0.73441,0.73468,0.73406,0.7346,304400000.0
2006-09-27 18:20:00,0.73454,0.73467,0.73411,0.73442,33600000.0
2006-09-27 18:25:00,0.73416,0.73486,0.73369,0.73462,244800000.0
2006-09-27 18:30:00,0.7346,0.73492,0.73433,0.7344,144400000.0
2006-09-27 18:35:00,0.73482,0.73491,0.73365,0.73491,187200000.0
2006-09-27 18:40:00,0.73474,0.73481,0.73422,0.73461,168000000.0
2006-09-27 18:45:00,0.73419,0.73458,0.73365,0.73428,353400000.0
2006-09-27 18:50:00,0.73404,0.7345,0.73381,0.7341,177600000.0
2006-09-27 18:55:00,0.73429,0.73441,0.73382,0.73427,71400000.0
2006-09-27 19:00:00,0.73415,0.73439,0.73393,0.73416,33600000.0
2006-09-27 19:05:00,0.73406,0.73443,0.73376,0.7341,273200000.0
2006-09-27 19:10:00,0.73401,0.73438,0.73371,0.73373,211200000.0
2006-09-27 19:15:00,0.73391,0.73425,0.73369,0.73373,67600000.0
2006-09-27 19:20:00,0.73369,0.73425,0.7336,0.73398,86800000.0
2006-09-27 19:25:00,0.73383,0.73435,0.73375,0.73407,102400000.0
2006-09-27 19:30:00,0.73423,0.73443,0.73381,0.73391,130400000.0
2006-09-27 19:40:00,0.73397,0.73455,0.73338,0.73416,201400000.0
2006-09-27 19:45:00,0.73446,0.73457,0.73404,0.7343,86400000.0
2006-09-27 19:50:00,0.73453,0.73457,0.73388,0.73406,144000000.0
2006-09-27 19:55:00,0.73408,0.73433,0.73328,0.73356,146000000.0
2006-09-27 20:00:00,0.73308,0.73376,0.73224,0.73332,144400000.0
2006-09-27 20:05:00,0.73325,0.73355,0.73306,0.73306,54400000.0
2006-09-27 20:10:00,0.73331,0.73361,0.73307,0.73337,108200000.0
2006-09-27 20:15:00,0.73338,0.73386,0.73319,0.73362,160400000.0
2006-09-27 20:20:00,0.73331,0.73367,0.73308,0.73331,107600000.0
2006-09-27 20:25:00,0.73304,0.73355,0.73302,0.73318,72000000.0
2006-09-27 20:30:00,0.73299,0.7335,0.73292,0.73319,120000000.0
2006-09-27 20:35:00,0.7333,0.7333,0.73215,0.7324,168000000.0
2006-09-27 20:40:00,0.73249,0.73249,0.73118,0.73151,178400000.0
2006-09-27 20:45:00,0.7311,0.73137,0.73038,0.73038,192000000.0
2006-09-27 20:50:00,0.72992,0.73118,0.7293,0.73071,101200000.0
2006-09-27 20:55:00,0.73091,0.7316,0.7307,0.73138,168800000.0
2006-09-27 21:00:00,0.73115,0.73161,0.73098,0.73159,129600000.0
2006-09-27 21:05:00,0.7316,0.73189,0.73116,0.73175,153000000.0
2006-09-27 21:10:00,0.73155,0.73182,0.73124,0.73172,140600000.0
2006-09-27 21:15:00,0.73141,0.732,0.73115,0.73177,192000000.0
2006-09-27 21:20:00,0.73185,0.73219,0.7316,0.73202,75200000.0
2006-09-27 21:25:00,0.73161,0.73228,0.72985,0.73195,102400000.0
2006-09-27 21:30:00,0.73167,0.73247,0.73104,0.73204,108200000.0
2006-09-27 21:35:00,0.73191,0.73228,0.7316,0.73187,48000000.0
2006-09-27 21:40:00,0.73205,0.73233,0.73172,0.73224,108800000.0
2006-09-27 21:45:00,0.73185,0.73239,0.73185,0.73205,95800000.0
2006-09-27 21:50:00,0.7321,0.73235,0.73172,0.732,97600000.0
2006-09-27 21:55:00,0.73197,0.73242,0.73079,0.73199,177600000.0
2006-09-27 22:00:00,0.73212,0.73236,0.73169,0.73196,126400000.0
2006-09-27 22:05:00,0.73194,0.73221,0.73162,0.73183,105400000.0
2006-09-27 22:10:00,0.73169,0.73213,0.73149,0.73212,73000000.0
2006-09-27 22:15:00,0.73215,0.7322,0.72875,0.72986,108800000.0
2006-09-27 22:20:00,0.7318,0.73208,0.73144,0.73158,36800000.0
2006-09-27 22:25:00,0.73184,0.73215,0.73156,0.73202,86400000.0
2006-09-27 22:30:00,0.73184,0.73215,0.73144,0.73212,91200000.0
2006-09-27 22:35:00,0.73218,0.73226,0.7317,0.73193,94400000.0
2006-09-27 22:40:00,0.73209,0.73222,0.73169,0.73174,108800000.0
2006-09-27 22:45:00,0.73165,0.73227,0.73165,0.73227,81600000.0
2006-09-27 22:50:00,0.73195,0.73225,0.73156,0.73213,145600000.0
2006-09-27 22:55:00,0.73198,0.73231,0.73155,0.73202,146000000.0
2006-09-27 23:00:00,0.73219,0.73219,0.73146,0.73189,153000000.0
2006-09-27 23:05:00,0.73213,0.7322,0.73171,0.7319,86400000.0
2006-09-27 23:10:00,0.73171,0.73213,0.73158,0.73165,56400000.0
2006-09-27 23:15:00,0.732,0.73222,0.73151,0.73178,100800000.0
2006-09-27 23:20:00,0.73204,0.73209,0.73166,0.73166,48000000.0
2006-09-27 23:30:00,0.73159,0.73208,0.73154,0.7317,68800000.0
2006-09-27 23:35:00,0.73211,0.73223,0.73062,0.73194,62400000.0
2006-09-27 23:40:00,0.73185,0.73234,0.73185,0.73234,28800000.0
2006-09-27 23:45:00,0.73234,0.73236,0.73179,0.73186,110200000.0
2006-09-27 23:50:00,0.73232,0.73247,0.73188,0.73239,109200000.0
2006-09-27 23:55:00,0.73201,0.73253,0.73193,0.73211,96000000.0
2006-09-28 00:00:00,0.73219,0.73247,0.73168,0.73208,154000000.0
2006-09-28 00:05:00,0.73181,0.73239,0.73181,0.73214,86400000.0
2006-09-28 00:10:00,0.73208,0.73237,0.73185,0.73207,24000000.0
2006-09-28 00:15:00,0.73211,0.73238,0.73167,0.73235,71400000.0
2006-09-28 00:20:00,0.73202,0.73255,0.73193,0.73252,116800000.0
2006-09-28 00:25:00,0.73224,0.73257,0.73204,0.7321,52800000.0
2006-09-28 00:30:00,0.73226,0.73256,0.73186,0.73205,163200000.0
2006-09-28 00:35:00,0.73239,0.73291,0.73209,0.73272,134400000.0
2006-09-28 00:40:00,0.7327,0.73279,0.73209,0.73267,128000000.0
2006-09-28 00:45:00,0.73235,0.73283,0.73195,0.73227,64400000.0
2006-09-28 00:50:00,0.73234,0.73262,0.73208,0.73233,88000000.0
2006-09-28 00:55:00,0.73238,0.73261,0.73203,0.73225,113600000.0
2006-09-28 01:00:00,0.73243,0.73275,0.73201,0.73239,168400000.0
2006-09-28 01:05:00,0.73269,0.73275,0.73224,0.73243,91200000.0
2006-09-28 01:10:00,0.73268,0.73274,0.73218,0.73236,105600000.0
2006-09-28 01:15:00,0.73238,0.73264,0.73217,0.73234,28800000.0
2006-09-28 01:20:00,0.73209,0.73266,0.7305,0.73261,85800000.0
2006-09-28 01:25:00,0.73234,0.73263,0.73207,0.73221,76800000.0
2006-09-28 01:30:00,0.73261,0.73261,0.73196,0.73232,33600000.0
2006-09-28 01:35:00,0.73246,0.7327,0.73212,0.73241,57000000.0
2006-09-28 01:40:00,0.73227,0.73274,0.73217,0.73271,101800000.0
2006-09-28 01:45:00,0.73265,0.73277,0.73227,0.73237,99200000.0
2006-09-28 01:50:00,0.73261,0.73272,0.7322,0.73222,112000000.0
2006-09-28 01:55:00,0.73206,0.73259,0.73205,0.73253,67600000.0
2006-09-28 02:00:00,0.73205,0.73253,0.73174,0.73174,64000000.0
2006-09-28 02:05:00,0.73229,0.73231,0.73178,0.73222,96000000.0
2006-09-28 02:10:00,0.73191,0.73238,0.73175,0.73191,73600000.0
2006-09-28 02:15:00,0.73183,0.73241,0.73183,0.73238,24000000.0
2006-09-28 02:20:00,0.73201,0.73238,0.73179,0.73206,139200000.0
2006-09-28 02:25:00,0.73202,0.7324,0.73047,0.73222,129600000.0
2006-09-28 02:30:00,0.73196,0.73227,0.73089,0.73223,92000000.0
2006-09-28 02:35:00,0.73222,0.73222,0.73167,0.73191,38400000.0
2006-09-28 02:40:00,0.73216,0.73245,0.72917,0.73014,48000000.0
2006-09-28 02:45:00,0.7316,0.73228,0.73127,0.73225,40000000.0
2006-09-28 02:50:00,0.73177,0.73222,0.73079,0.73213,110800000.0
2006-09-28 02:55:00,0.73196,0.73222,0.7317,0.73218,105600000.0
2006-09-28 03:00:00,0.73192,0.73227,0.73116,0.73185,139600000.0
2006-09-28 03:05:00,0.73179,0.73228,0.73175,0.73196,76600000.0
2006-09-28 03:10:00,0.73194,0.73221,0.73167,0.73187,38400000.0
2006-09-28 03:15:00,0.73207,0.73216,0.73167,0.73215,72000000.0
2006-09-28 03:25:00,0.73213,0.73221,0.73167,0.73191,105600000.0
2006-09-28 03:30:00,0.73186,0.73223,0.73173,0.73194,65600000.0
2006-09-28 03:35:00,0.73219,0.73219,0.73163,0.73189,38400000.0
2006-09-28 03:40:00,0.73219,0.73221,0.73163,0.73186,102400000.0
2006-09-28 03:45:00,0.73212,0.73213,0.73166,0.7317,62400000.0
2006-09-28 03:50:00,0.73189,0.73215,0.73146,0.73184,76800000.0
2006-09-28 03:55:00,0.73216,0.73217,0.73162,0.73177,101600000.0
2006-09-28 04:00:00,0.73194,0.73222,0.73169,0.73196,70400000.0
2006-09-28 04:05:00,0.73197,0.73222,0.73171,0.73176,60800000.0
2006-09-28 04:10:00,0.73221,0.73221,0.73175,0.73191,33600000.0
2006-09-28 04:15:00,0.73219,0.73219,0.73165,0.73166,68800000.0
2006-09-28 04:20:00,0.73186,0.73217,0.73157,0.73179,94400000.0
2006-09-28 04:25:00,0.73223,0.73223,0.73172,0.73174,49600000.0
2006-09-28 04:30:00,0.73179,0.73228,0.73176,0.73202,69200000.0
2006-09-28 04:35:00,0.732,0.73241,0.73174,0.73196,115000000.0
2006-09-28 04:40:00,0.73211,0.7324,0.7318,0.73211,110400000.0
2006-09-28 04:45:00,0.73198,0.7325,0.7318,0.73202,197600000.0
2006-09-28 04:50:00,0.73215,0.7325,0.73192,0.73225,91600000.0
2006-09-28 04:55:00,0.73243,0.73252,0.7317,0.73243,76800000.0
2006-09-28 05:00:00,0.73235,0.73247,0.73184,0.73231,106000000.0
2006-09-28 05:05:00,0.73236,0.73238,0.73161,0.73204,153600000.0
2006-09-28 05:10:00,0.73193,0.7324,0.73169,0.73191,193400000.0
2006-09-28 05:15:00,0.73203,0.73232,0.73177,0.73207,93800000.0
2006-09-28 05:20:00,0.73204,0.73238,0.73189,0.73214,33600000.0
2006-09-28 05:25:00,0.73211,0.7324,0.73193,0.73215,24400000.0
2006-09-28 05:35:00,0.732,0.73248,0.73195,0.73245,73000000.0
2006-09-28 05:45:00,0.73186,0.73242,0.73186,0.73235,68800000.0
2006-09-28 05:50:00,0.73213,0.73245,0.73182,0.73245,57600000.0
2006-09-28 05:55:00,0.732,0.73248,0.73197,0.73199,69200000.0
2006-09-28 06:00:00,0.73199,0.73247,0.73182,0.73237,129600000.0
2006-09-28 06:05:00,0.73217,0.73242,0.73169,0.73207,144400000.0
2006-09-28 06:10:00,0.73232,0.73236,0.73184,0.7323,114600000.0
2006-09-28 06:15:00,0.73233,0.73239,0.73186,0.73197,33000000.0
2006-09-28 06:20:00,0.73214,0.73254,0.73191,0.73251,62800000.0
2006-09-28 06:25:00,0.73218,0.73247,0.73192,0.7322,60800000.0
2006-09-28 06:30:00,0.73247,0.73249,0.73159,0.73249,67600000.0
2006-09-28 06:35:00,0.73229,0.73262,0.73198,0.73257,67200000.0
2006-09-28 06:40:00,0.73191,0.73261,0.73191,0.73261,46400000.0
2006-09-28 06:45:00,0.7321,0.7328,0.73187,0.73235,91200000.0
2006-09-28 06:50:00,0.73247,0.73286,0.7323,0.7324,161000000.0
2006-09-28 06:55:00,0.73259,0.73291,0.73237,0.73285,38400000.0
2006-09-28 07:00:00,0.73231,0.7328,0.73221,0.73251,133800000.0
2006-09-28 07:05:00,0.73244,0.73269,0.73208,0.73266,100800000.0
2006-09-28 07:10:00,0.73235,0.73262,0.73212,0.73259,72000000.0
2006-09-28 07:15:00,0.73237,0.73264,0.73204,0.7326,72000000.0
2006-09-28 07:20:00,0.73223,0.73279,0.73216,0.73246,146600000.0
2006-09-28 07:25:00,0.73244,0.73278,0.73217,0.73242,57400000.0
2006-09-28 07:35:00,0.73266,0.73267,0.73212,0.73264,60800000.0
2006-09-28 07:40:00,0.7323,0.73265,0.73209,0.73257,107200000.0
2006-09-28 07:45:00,0.73237,0.73264,0.73148,0.73225,127400000.0
2006-09-28 07:50:00,0.73254,0.73254,0.73086,0.73213,144000000.0
2006-09-28 07:55:00,0.73199,0.73243,0.73174,0.7323,144000000.0
2006-09-28 08:00:00,0.73216,0.73245,0.73166,0.73204,211600000.0
2006-09-28 08:05:00,0.73216,0.7326,0.73187,0.73231,152000000.0
2006-09-28 08:10:00,0.73225,0.73285,0.73203,0.73237,99200000.0
2006-09-28 08:15:00,0.73264,0.73295,0.7323,0.73278,113000000.0
2006-09-28 08:20:00,0.73252,0.73279,0.73229,0.73279,52800000.0
2006-09-28 08:25:00,0.73251,0.7328,0.73231,0.73256,66000000.0
2006-09-28 08:30:00,0.73243,0.7327,0.73204,0.7323,168000000.0
2006-09-28 08:35:00,0.73229,0.73288,0.73208,0.73275,154200000.0
2006-09-28 08:40:00,0.73253,0.73282,0.73231,0.73245,61200000.0
2006-09-28 08:45:00,0.73239,0.73279,0.7322,0.73248,105000000.0
2006-09-28 08:50:00,0.73246,0.73271,0.73211,0.73242,33600000.0
2006-09-28 08:55:00,0.732,0.73225,0.72928,0.73086,125800000.0
2006-09-28 09:00:00,0.73139,0.73186,0.73104,0.73181,200000000.0
2006-09-28 09:05:00,0.73155,0.73187,0.73122,0.73187,145000000.0
2006-09-28 09:10:00,0.73156,0.73216,0.73135,0.73216,153600000.0
2006-09-28 09:15:00,0.73219,0.73222,0.73022,0.7317,129600000.0
2006-09-28 09:20:00,0.73161,0.73216,0.73131,0.73216,139400000.0
2006-09-28 09:25:00,0.73188,0.73221,0.73177,0.73197,34000000.0
2006-09-28 09:30:00,0.73222,0.73222,0.73166,0.73218,110400000.0
2006-09-28 09:35:00,0.73215,0.73231,0.73149,0.73184,134400000.0
2006-09-28 09:40:00,0.73211,0.73213,0.72962,0.73193,139200000.0
2006-09-28 09:45:00,0.73181,0.73229,0.73161,0.73229,163200000.0
2006-09-28 09:50:00,0.73227,0.73268,0.73201,0.73218,144000000.0
2006-09-28 09:55:00,0.73215,0.73272,0.7319,0.73245,196800000.0
2006-09-28 10:00:00,0.73231,0.7328,0.73218,0.73267,81600000.0
2006-09-28 10:05:00,0.73267,0.73271,0.73148,0.73196,232000000.0
2006-09-28 10:10:00,0.73253,0.73262,0.73198,0.73226,125200000.0
2006-09-28 10:15:00,0.73203,0.73238,0.7314,0.73203,153000000.0
2006-09-28 10:20:00,0.73196,0.73219,0.73,0.73194,201600000.0
2006-09-28 10:25:00,0.73216,0.73241,0.7318,0.73217,181800000.0
2006-09-28 10:30:00,0.73219,0.73235,0.7313,0.73194,172800000.0
2006-09-28 10:35:00,0.73192,0.73237,0.73162,0.73208,192200000.0
2006-09-28 10:40:00,0.73192,0.7323,0.73135,0.73228,196800000.0
2006-09-28 10:45:00,0.73207,0.73234,0.73159,0.73185,167800000.0
2006-09-28 10:50:00,0.73179,0.7322,0.73149,0.73182,129600000.0
2006-09-28 10:55:00,0.73174,0.73212,0.73144,0.73204,168400000.0
2006-09-28 11:00:00,0.73168,0.73214,0.73144,0.73204,76800000.0
2006-09-28 11:05:00,0.73177,0.7321,0.73139,0.73188,154000000.0
2006-09-28 11:10:00,0.73165,0.73239,0.73147,0.73202,206800000.0
2006-09-28 11:15:00,0.73214,0.73222,0.7315,0.73214,134800000.0
2006-09-28 11:20:00,0.73207,0.73229,0.73159,0.7319,72000000.0
2006-09-28 11:25:00,0.73177,0.73229,0.73164,0.73197,67200000.0
2006-09-28 11:30:00,0.73183,0.73238,0.73073,0.73204,128000000.0
2006-09-28 11:35:00,0.73227,0.73227,0.73161,0.73193,153600000.0
2006-09-28 11:40:00,0.73179,0.73212,0.73104,0.73174,33600000.0
2006-09-28 11:45:00,0.73203,0.73226,0.73094,0.73201,148200000.0
2006-09-28 11:50:00,0.73188,0.7323,0.72952,0.73185,86800000.0
2006-09-28 11:55:00,0.73222,0.73258,0.73174,0.73213,100200000.0
2006-09-28 12:00:00,0.73195,0.73262,0.73123,0.73222,187200000.0
2006-09-28 12:05:00,0.73211,0.73238,0.73176,0.73181,119400000.0
2006-09-28 12:10:00,0.73221,0.73229,0.73177,0.73219,81600000.0
2006-09-28 12:15:00,0.73188,0.73239,0.7317,0.73201,168000000.0
2006-09-28 12:25:00,0.73191,0.73218,0.7299,0.73146,144000000.0
2006-09-28 12:30:00,0.73199,0.7322,0.73152,0.73215,153000000.0
2006-09-28 12:35:00,0.73189,0.73212,0.73152,0.73157,153600000.0
2006-09-28 12:40:00,0.73174,0.73218,0.73145,0.73184,173200000.0
2006-09-28 12:45:00,0.73193,0.73229,0.73169,0.73209,86200000.0
2006-09-28 12:50:00,0.73168,0.73226,0.73142,0.73163,210600000.0
2006-09-28 12:55:00,0.7319,0.73228,0.73143,0.73225,145000000.0
2006-09-28 13:00:00,0.73216,0.7325,0.73157,0.73211,182200000.0
2006-09-28 13:05:00,0.73183,0.73245,0.73163,0.73199,182200000.0
2006-09-28 13:10:00,0.73192,0.7329,0.73188,0.73236,203200000.0
2006-09-28 13:15:00,0.73266,0.73299,0.7323,0.73258,174800000.0
2006-09-28 13:20:00,0.73259,0.73285,0.73228,0.73228,115200000.0
2006-09-28 13:25:00,0.73262,0.73282,0.7322,0.73276,158400000.0
2006-09-28 13:30:00,0.73246,0.73272,0.7318,0.7327,113600000.0
2006-09-28 13:35:00,0.7327,0.73282,0.73225,0.73244,172200000.0
2006-09-28 13:40:00,0.73222,0.73281,0.73217,0.7325,206800000.0
2006-09-28 13:45:00,0.73278,0.73278,0.73167,0.73238,291200000.0
2006-09-28 13:50:00,0.732,0.73256,0.73192,0.73248,163200000.0
2006-09-28 13:55:00,0.73222,0.73246,0.73186,0.7324,109800000.0
2006-09-28 14:00:00,0.73182,0.73247,0.73182,0.73215,96000000.0
2006-09-28 14:05:00,0.7324,0.73267,0.7319,0.73244,164800000.0
2006-09-28 14:10:00,0.73265,0.73276,0.73202,0.73215,286800000.0
2006-09-28 14:15:00,0.73232,0.73259,0.73184,0.73213,76800000.0
2006-09-28 14:20:00,0.73226,0.73242,0.73147,0.73147,279200000.0
2006-09-28 14:25:00,0.73184,0.73223,0.73143,0.73156,619000000.0
2006-09-28 14:30:00,0.73169,0.73302,0.73153,0.73302,262400000.0
2006-09-28 14:35:00,0.73282,0.7331,0.73188,0.73201,373200000.0
2006-09-28 14:40:00,0.73218,0.73253,0.73188,0.73233,182800000.0
2006-09-28 14:45:00,0.7323,0.7323,0.73181,0.73181,120000000.0
2006-09-28 14:50:00,0.73235,0.73275,0.7319,0.7323,358600000.0
2006-09-28 14:55:00,0.73235,0.73277,0.73203,0.73244,173200000.0
2006-09-28 15:00:00,0.73211,0.73247,0.73173,0.7321,293200000.0
2006-09-28 15:05:00,0.73207,0.73259,0.73193,0.73226,206400000.0
2006-09-28 15:10:00,0.73249,0.73261,0.73173,0.73207,417400000.0
2006-09-28 15:15:00,0.73232,0.7325,0.73192,0.73196,208000000.0
2006-09-28 15:20:00,0.73217,0.73255,0.73177,0.73177,291600000.0
2006-09-28 15:25:00,0.73176,0.73224,0.73147,0.73183,249000000.0
2006-09-28 15:30:00,0.72979,0.73242,0.72883,0.73109,410400000.0
2006-09-28 15:35:00,0.73136,0.73138,0.73065,0.73099,430200000.0
2006-09-28 15:40:00,0.73089,0.73128,0.7306,0.73123,249600000.0
2006-09-28 15:45:00,0.73118,0.73118,0.73024,0.73063,359200000.0
2006-09-28 15:50:00,0.73082,0.73102,0.73031,0.73053,356200000.0
2006-09-28 15:55:00,0.73075,0.73125,0.73038,0.73106,273200000.0
2006-09-28 16:00:00,0.73088,0.7316,0.73062,0.73126,300200000.0
2006-09-28 16:05:00,0.73101,0.73197,0.73079,0.73192,566600000.0
2006-09-28 16:10:00,0.73198,0.73224,0.72976,0.73183,425400000.0
2006-09-28 16:15:00,0.73175,0.7323,0.73147,0.73217,397800000.0
2006-09-28 16:20:00,0.73161,0.73217,0.73147,0.73168,287600000.0
2006-09-28 16:25:00,0.73157,0.73195,0.73115,0.73193,288000000.0
2006-09-28 16:30:00,0.73165,0.73212,0.73143,0.7318,743200000.0
2006-09-28 16:35:00,0.73181,0.7321,0.73154,0.7318,513000000.0
2006-09-28 16:40:00,0.73183,0.73241,0.73182,0.7319,358200000.0
2006-09-28 16:45:00,0.73232,0.73242,0.73168,0.73214,546000000.0
2006-09-28 16:50:00,0.73202,0.73242,0.7317,0.73198,478600000.0
2006-09-28 16:55:00,0.7323,0.73264,0.73199,0.73223,576400000.0
2006-09-28 17:00:00,0.73198,0.73235,0.73156,0.73199,716200000.0
2006-09-28 17:05:00,0.73175,0.7322,0.73163,0.73179,479800000.0
2006-09-28 17:10:00,0.73211,0.73218,0.73149,0.73198,541200000.0
2006-09-28 17:15:00,0.73177,0.73209,0.73146,0.73146,154400000.0
2006-09-28 17:20:00,0.73189,0.73229,0.73171,0.73207,105600000.0
2006-09-28 17:25:00,0.73196,0.7324,0.73173,0.73211,292200000.0
2006-09-28 17:30:00,0.73184,0.73236,0.73184,0.73189,96000000.0
2006-09-28 17:35:00,0.73184,0.73243,0.73174,0.73235,565200000.0
2006-09-28 17:40:00,0.73235,0.73247,0.73172,0.7321,370400000.0
2006-09-28 17:45:00,0.73184,0.73232,0.73157,0.73177,239000000.0
2006-09-28 17:50:00,0.73165,0.73195,0.73132,0.7317,276800000.0
2006-09-28 17:55:00,0.73174,0.73203,0.73118,0.732,860000000.0
2006-09-28 18:00:00,0.73177,0.73215,0.73161,0.73173,326400000.0
2006-09-28 18:05:00,0.73152,0.7321,0.73152,0.73197,668000000.0
2006-09-28 18:10:00,0.73172,0.73203,0.73149,0.73177,176800000.0
2006-09-28 18:15:00,0.73195,0.73221,0.73165,0.7322,167200000.0
2006-09-28 18:20:00,0.73197,0.73223,0.7313,0.73198,230200000.0
2006-09-28 18:25:00,0.73204,0.73238,0.73166,0.73181,285200000.0
2006-09-28 18:30:00,0.72942,0.73229,0.72942,0.73164,120400000.0
2006-09-28 18:35:00,0.73193,0.732,0.73139,0.73167,48000000.0
2006-09-28 18:40:00,0.73141,0.73195,0.73141,0.73192,48000000.0
2006-09-28 18:45:00,0.73163,0.73191,0.73117,0.73117,268800000.0
2006-09-28 18:50:00,0.73151,0.7316,0.73076,0.73103,177400000.0
2006-09-28 18:55:00,0.73113,0.73134,0.73063,0.73102,205800000.0
2006-09-28 19:00:00,0.73133,0.73133,0.73072,0.73072,33600000.0
2006-09-28 19:05:00,0.73071,0.73133,0.73071,0.73133,197200000.0
2006-09-28 19:10:00,0.73085,0.73126,0.73043,0.73089,205800000.0
2006-09-28 19:15:00,0.73068,0.73107,0.73038,0.73076,100800000.0
2006-09-28 19:20:00,0.73061,0.7311,0.73036,0.73036,139600000.0
2006-09-28 19:25:00,0.73073,0.7309,0.73034,0.7309,189200000.0
2006-09-28 19:30:00,0.73101,0.73134,0.73057,0.73092,170000000.0
2006-09-28 19:35:00,0.73115,0.73115,0.73063,0.73073,38400000.0
2006-09-28 19:40:00,0.73089,0.73129,0.73059,0.73128,112800000.0
2006-09-28 19:45:00,0.73128,0.73143,0.73076,0.73096,153600000.0
2006-09-28 19:50:00,0.73133,0.7317,0.73113,0.73119,144000000.0
2006-09-28 19:55:00,0.73153,0.73187,0.73124,0.7315,144400000.0
2006-09-28 20:00:00,0.73148,0.73175,0.72895,0.73111,113600000.0
2006-09-28 20:05:00,0.73173,0.73183,0.73128,0.73131,30400000.0
2006-09-28 20:10:00,0.73136,0.73183,0.73116,0.73141,147200000.0
2006-09-28 20:15:00,0.7311,0.73172,0.7311,0.73146,96000000.0
2006-09-28 20:20:00,0.73121,0.73168,0.72903,0.73119,164600000.0
2006-09-28 20:25:00,0.73142,0.73154,0.73088,0.73122,187200000.0
2006-09-28 20:30:00,0.73115,0.73162,0.73092,0.73135,142400000.0
2006-09-28 20:35:00,0.73131,0.73172,0.73103,0.73131,148800000.0
2006-09-28 20:40:00,0.73116,0.73162,0.73089,0.73105,155200000.0
2006-09-28 20:45:00,0.73127,0.73152,0.73072,0.73136,162600000.0
2006-09-28 20:50:00,0.73127,0.73149,0.73061,0.73098,148800000.0
2006-09-28 20:55:00,0.73101,0.73128,0.73063,0.73127,177600000.0
2006-09-28 21:00:00,0.73135,0.73164,0.73092,0.7314,164000000.0
2006-09-28 21:05:00,0.73133,0.73182,0.73104,0.73124,153600000.0
2006-09-28 21:15:00,0.7313,0.73174,0.73126,0.73147,41600000.0
2006-09-28 21:20:00,0.73127,0.73167,0.73089,0.73089,80400000.0
2006-09-28 21:25:00,0.72966,0.73168,0.72911,0.73142,33600000.0
2006-09-28 21:30:00,0.7317,0.73189,0.73132,0.73164,89000000.0
2006-09-28 21:35:00,0.7315,0.73198,0.73145,0.73175,101800000.0
2006-09-28 21:40:00,0.73152,0.73205,0.72978,0.73168,99200000.0
2006-09-28 21:45:00,0.73198,0.732,0.73149,0.73149,28800000.0
2006-09-28 21:50:00,0.73161,0.73201,0.73141,0.73197,129600000.0
2006-09-28 21:55:00,0.73192,0.73204,0.7315,0.73199,97600000.0
2006-09-28 22:00:00,0.73171,0.73194,0.73143,0.73165,72000000.0
2006-09-28 22:05:00,0.7316,0.73208,0.73135,0.73204,196800000.0
2006-09-28 22:10:00,0.73172,0.73212,0.73157,0.73175,55400000.0
2006-09-28 22:15:00,0.73185,0.73248,0.72933,0.73221,100800000.0
2006-09-28 22:20:00,0.73184,0.73221,0.73145,0.73145,94800000.0
2006-09-28 22:25:00,0.73217,0.73227,0.73173,0.73195,84800000.0
2006-09-28 22:30:00,0.73194,0.73254,0.73183,0.7319,115200000.0
2006-09-28 22:35:00,0.73204,0.73236,0.73158,0.73185,132800000.0
2006-09-28 22:40:00,0.73176,0.73213,0.73156,0.73211,104000000.0
2006-09-28 22:45:00,0.73211,0.73216,0.73166,0.73179,72000000.0
2006-09-28 22:50:00,0.73226,0.73226,0.7316,0.73181,75000000.0
2006-09-28 22:55:00,0.73162,0.73231,0.73162,0.73187,152000000.0
2006-09-28 23:00:00,0.73182,0.73222,0.73127,0.73177,192600000.0
2006-09-28 23:05:00,0.73152,0.73181,0.73114,0.73176,157800000.0
2006-09-28 23:10:00,0.73175,0.73175,0.73123,0.73173,67600000.0
2006-09-28 23:15:00,0.73189,0.73189,0.73132,0.73139,28800000.0
2006-09-28 23:20:00,0.73139,0.73203,0.73138,0.73198,142400000.0
2006-09-28 23:25:00,0.73177,0.73202,0.73138,0.73167,68800000.0
2006-09-28 23:30:00,0.73119,0.73191,0.72962,0.73154,131200000.0
2006-09-28 23:35:00,0.7317,0.73196,0.7302,0.73158,166200000.0
2006-09-28 23:40:00,0.73167,0.73201,0.73134,0.73161,174800000.0
2006-09-28 23:45:00,0.73158,0.7319,0.7313,0.73176,179200000.0
2006-09-28 23:50:00,0.73131,0.73185,0.73115,0.73129,170600000.0
2006-09-28 23:55:00,0.7317,0.73193,0.73131,0.73193,94800000.0
2006-09-29 00:00:00,0.73195,0.73195,0.73128,0.73162,115600000.0
2006-09-29 00:05:00,0.73147,0.73183,0.73137,0.73139,86400000.0
2006-09-29 00:10:00,0.73191,0.73211,0.73136,0.73181,86400000.0
2006-09-29 00:15:00,0.73184,0.73212,0.73157,0.7319,96000000.0
2006-09-29 00:20:00,0.73212,0.73212,0.73156,0.73162,204200000.0
2006-09-29 00:25:00,0.73171,0.73214,0.73132,0.73183,146000000.0
2006-09-29 00:30:00,0.73206,0.73206,0.73136,0.73202,128400000.0
2006-09-29 00:35:00,0.73172,0.73204,0.73141,0.73171,115600000.0
2006-09-29 00:40:00,0.7315,0.73202,0.73149,0.73198,68200000.0
2006-09-29 00:45:00,0.7315,0.73202,0.73106,0.73196,76800000.0
2006-09-29 00:50:00,0.73159,0.732,0.73154,0.73191,67200000.0
2006-09-29 00:55:00,0.73199,0.73199,0.73144,0.73187,91200000.0
2006-09-29 01:00:00,0.73127,0.73205,0.73127,0.73196,72000000.0
2006-09-29 01:05:00,0.73203,0.73216,0.7304,0.73176,181800000.0
2006-09-29 01:10:00,0.73167,0.73201,0.7312,0.73161,143400000.0
2006-09-29 01:15:00,0.7316,0.73167,0.73097,0.73118,177000000.0
2006-09-29 01:20:00,0.73109,0.73168,0.73085,0.73137,86400000.0
2006-09-29 01:25:00,0.73128,0.73162,0.73092,0.73137,91600000.0
2006-09-29 01:30:00,0.7316,0.73162,0.73106,0.73132,70400000.0
2006-09-29 01:35:00,0.73141,0.73173,0.73075,0.73125,139200000.0
2006-09-29 01:40:00,0.73139,0.73192,0.73122,0.73186,145600000.0
2006-09-29 01:45:00,0.73153,0.73182,0.73127,0.73154,36800000.0
2006-09-29 01:50:00,0.73156,0.73188,0.73126,0.73128,94400000.0
2006-09-29 01:55:00,0.73162,0.73187,0.73126,0.73133,153600000.0
2006-09-29 02:00:00,0.73158,0.73181,0.73119,0.73141,88400000.0
2006-09-29 02:05:00,0.73157,0.73187,0.73142,0.73156,33600000.0
2006-09-29 02:10:00,0.73166,0.73201,0.7315,0.73173,92800000.0
2006-09-29 02:15:00,0.73142,0.73197,0.73139,0.73162,72000000.0
2006-09-29 02:20:00,0.7315,0.73195,0.73142,0.73193,146000000.0
2006-09-29 02:25:00,0.73165,0.73189,0.72989,0.73149,33600000.0
2006-09-29 02:30:00,0.73189,0.73195,0.73149,0.73149,25600000.0
2006-09-29 02:40:00,0.73162,0.73193,0.73146,0.73167,25600000.0
2006-09-29 02:50:00,0.7317,0.73219,0.73152,0.73192,43200000.0
2006-09-29 02:55:00,0.73216,0.73237,0.73181,0.73225,117400000.0
2006-09-29 03:00:00,0.73186,0.73231,0.73175,0.73206,120000000.0
2006-09-29 03:05:00,0.73186,0.73239,0.73179,0.7321,72000000.0
2006-09-29 03:10:00,0.73233,0.73248,0.73188,0.73247,76800000.0
2006-09-29 03:15:00,0.73214,0.7326,0.73171,0.73255,124600000.0
2006-09-29 03:20:00,0.73229,0.73276,0.73202,0.73228,171200000.0
2006-09-29 03:25:00,0.73226,0.73279,0.73203,0.73203,144400000.0
2006-09-29 03:30:00,0.73265,0.73269,0.73215,0.73242,92800000.0
2006-09-29 03:40:00,0.73215,0.73264,0.73185,0.7324,100200000.0
2006-09-29 03:45:00,0.7319,0.73232,0.73173,0.7319,40000000.0
2006-09-29 03:50:00,0.73223,0.73242,0.73094,0.73192,133800000.0
2006-09-29 03:55:00,0.73214,0.73238,0.73185,0.73212,105600000.0
2006-09-29 04:00:00,0.73234,0.73234,0.73175,0.73202,78400000.0
2006-09-29 04:05:00,0.73226,0.73237,0.73192,0.73194,33600000.0
2006-09-29 04:10:00,0.73189,0.73229,0.73183,0.73193,20800000.0
2006-09-29 04:15:00,0.73191,0.73226,0.73166,0.73189,55400000.0
2006-09-29 04:20:00,0.73189,0.73226,0.7317,0.73175,48000000.0
2006-09-29 04:25:00,0.73203,0.73225,0.7315,0.73215,172800000.0
2006-09-29 04:30:00,0.73215,0.7323,0.7318,0.73203,38400000.0
2006-09-29 04:35:00,0.73225,0.73234,0.73178,0.73181,30400000.0
2006-09-29 04:45:00,0.732,0.73245,0.73179,0.73212,149200000.0
2006-09-29 04:50:00,0.732,0.73239,0.73172,0.73239,24000000.0
2006-09-29 04:55:00,0.73242,0.73247,0.73193,0.73197,72000000.0
2006-09-29 05:00:00,0.73197,0.73242,0.73185,0.73208,81600000.0
2006-09-29 05:05:00,0.732,0.73267,0.73195,0.73231,115600000.0
2006-09-29 05:10:00,0.73216,0.73265,0.73193,0.73265,91600000.0
2006-09-29 05:15:00,0.73214,0.73269,0.73199,0.73199,57600000.0
2006-09-29 05:20:00,0.73211,0.73244,0.73181,0.73241,140800000.0
2006-09-29 05:25:00,0.73215,0.73247,0.73193,0.73222,72400000.0
2006-09-29 05:30:00,0.73245,0.73255,0.73205,0.73225,38400000.0
2006-09-29 05:40:00,0.73255,0.73261,0.73213,0.73213,33600000.0
2006-09-29 05:45:00,0.73272,0.73277,0.73218,0.73269,153000000.0
2006-09-29 05:50:00,0.73231,0.73277,0.73226,0.73272,93200000.0
2006-09-29 05:55:00,0.73271,0.73271,0.73214,0.73246,38400000.0
2006-09-29 06:00:00,0.73268,0.73273,0.73194,0.7327,89600000.0
2006-09-29 06:05:00,0.73246,0.7327,0.73216,0.73269,38400000.0
2006-09-29 06:10:00,0.73223,0.73281,0.73223,0.73281,96000000.0
2006-09-29 06:15:00,0.73285,0.73286,0.73234,0.73282,96400000.0
2006-09-29 06:20:00,0.73244,0.73273,0.73214,0.7323,70400000.0
2006-09-29 06:25:00,0.73227,0.73274,0.73225,0.73247,73600000.0
2006-09-29 06:40:00,0.73252,0.73275,0.73224,0.73275,28800000.0
2006-09-29 06:45:00,0.73225,0.73274,0.73192,0.73245,33600000.0
2006-09-29 06:50:00,0.73248,0.73275,0.73223,0.73246,33600000.0
2006-09-29 06:55:00,0.7327,0.73275,0.73227,0.73242,64000000.0
2006-09-29 07:00:00,0.7322,0.73276,0.7321,0.73236,105000000.0
2006-09-29 07:05:00,0.73222,0.73272,0.73222,0.73272,33000000.0
2006-09-29 07:10:00,0.73249,0.73281,0.73227,0.73259,97600000.0
2006-09-29 07:15:00,0.73234,0.73278,0.73222,0.73224,75200000.0
2006-09-29 07:20:00,0.73251,0.73274,0.73223,0.73246,123200000.0
2006-09-29 07:25:00,0.73221,0.73273,0.73216,0.73223,100200000.0
2006-09-29 07:30:00,0.73268,0.73274,0.73218,0.73273,103200000.0
2006-09-29 07:35:00,0.73252,0.73273,0.73218,0.73222,64000000.0
2006-09-29 07:40:00,0.73266,0.73273,0.73215,0.73242,71400000.0
2006-09-29 07:45:00,0.73243,0.73277,0.73176,0.73241,78800000.0
2006-09-29 07:50:00,0.73273,0.73276,0.73206,0.73231,124200000.0
2006-09-29 07:55:00,0.7326,0.73278,0.73202,0.73251,110800000.0
2006-09-29 08:00:00,0.73274,0.73288,0.73231,0.73254,124200000.0
2006-09-29 08:05:00,0.73253,0.7328,0.73216,0.73247,57600000.0
2006-09-29 08:10:00,0.73211,0.73278,0.73146,0.73213,131200000.0
2006-09-29 08:15:00,0.73246,0.7327,0.73213,0.73236,38400000.0
2006-09-29 08:20:00,0.73261,0.73264,0.73062,0.73203,129600000.0
2006-09-29 08:25:00,0.73261,0.73281,0.73222,0.73227,144000000.0
2006-09-29 08:30:00,0.7323,0.73282,0.73227,0.73247,129600000.0
2006-09-29 08:35:00,0.73273,0.73287,0.73226,0.7324,158800000.0
2006-09-29 08:40:00,0.73248,0.73276,0.73212,0.7324,101800000.0
2006-09-29 08:45:00,0.7321,0.73273,0.7321,0.73223,68800000.0
2006-09-29 08:50:00,0.73222,0.73288,0.7306,0.73265,133200000.0
2006-09-29 08:55:00,0.7325,0.73297,0.7305,0.73228,148800000.0
2006-09-29 09:00:00,0.73221,0.73258,0.73205,0.73258,90600000.0
2006-09-29 09:05:00,0.73235,0.73269,0.73209,0.73237,76800000.0
2006-09-29 09:10:00,0.73259,0.73272,0.73221,0.73246,67200000.0
2006-09-29 09:15:00,0.73207,0.7328,0.73051,0.73247,137400000.0
2006-09-29 09:20:00,0.73236,0.73325,0.73206,0.73324,171600000.0
2006-09-29 09:25:00,0.73312,0.73364,0.73269,0.73326,182400000.0
2006-09-29 09:30:00,0.73364,0.73432,0.73311,0.73423,201000000.0
2006-09-29 09:35:00,0.73422,0.73442,0.73326,0.73412,101200000.0
2006-09-29 09:40:00,0.73443,0.73501,0.7329,0.73473,112000000.0
2006-09-29 09:45:00,0.73512,0.73513,0.73438,0.73463,197200000.0
2006-09-29 09:50:00,0.73428,0.73487,0.73404,0.73464,105600000.0
2006-09-29 09:55:00,0.73404,0.73462,0.73395,0.73434,197200000.0
2006-09-29 10:00:00,0.73416,0.73458,0.73388,0.73449,67200000.0
2006-09-29 10:05:00,0.73442,0.73521,0.73416,0.73463,221800000.0
2006-09-29 10:10:00,0.73499,0.73523,0.73452,0.73478,206400000.0
2006-09-29 10:15:00,0.73467,0.73529,0.73426,0.73443,120000000.0
2006-09-29 10:20:00,0.73447,0.73492,0.73307,0.73486,129600000.0
2006-09-29 10:25:00,0.73459,0.73519,0.73447,0.73482,185600000.0
2006-09-29 10:30:00,0.73496,0.73517,0.73366,0.73506,210000000.0
2006-09-29 10:35:00,0.7349,0.73511,0.73442,0.73469,115600000.0
2006-09-29 10:40:00,0.73442,0.73482,0.73397,0.73448,115200000.0
2006-09-29 10:45:00,0.7343,0.73462,0.73391,0.73447,206400000.0
2006-09-29 10:50:00,0.734,0.73459,0.73343,0.73417,201600000.0
2006-09-29 10:55:00,0.73385,0.7342,0.73342,0.73394,202000000.0
2006-09-29 11:00:00,0.73363,0.73457,0.73345,0.73428,142400000.0
2006-09-29 11:05:00,0.7343,0.73475,0.73273,0.73427,163600000.0
2006-09-29 11:10:00,0.7346,0.73481,0.73383,0.73411,206400000.0
2006-09-29 11:15:00,0.73407,0.73454,0.73396,0.73428,67200000.0
2006-09-29 11:20:00,0.73396,0.73447,0.73367,0.7338,163200000.0
2006-09-29 11:25:00,0.73374,0.73433,0.73357,0.7339,105000000.0
2006-09-29 11:30:00,0.73412,0.73465,0.73336,0.73424,57600000.0
2006-09-29 11:35:00,0.73437,0.73479,0.73407,0.73439,153600000.0
2006-09-29 11:40:00,0.73448,0.73485,0.73381,0.73436,115600000.0
2006-09-29 11:45:00,0.73464,0.73481,0.73382,0.73464,123600000.0
2006-09-29 11:50:00,0.73447,0.73483,0.73326,0.73472,85800000.0
2006-09-29 11:55:00,0.73469,0.73487,0.73407,0.73459,177600000.0
2006-09-29 12:00:00,0.73463,0.73499,0.73294,0.73436,226400000.0
2006-09-29 12:05:00,0.73457,0.73468,0.73406,0.73459,124800000.0
2006-09-29 12:10:00,0.73441,0.73466,0.73406,0.7343,153600000.0
2006-09-29 12:15:00,0.73418,0.73457,0.73397,0.73447,48000000.0
2006-09-29 12:20:00,0.7338,0.73454,0.7338,0.73426,118400000.0
2006-09-29 12:25:00,0.73402,0.73456,0.73402,0.73425,105600000.0
2006-09-29 12:30:00,0.73422,0.73453,0.73391,0.73417,186400000.0
2006-09-29 12:35:00,0.73406,0.73442,0.73347,0.7339,200000000.0
2006-09-29 12:40:00,0.73386,0.73397,0.73332,0.73371,216400000.0
2006-09-29 12:45:00,0.73387,0.73409,0.73348,0.73397,162600000.0
2006-09-29 12:50:00,0.73369,0.73394,0.73332,0.73365,158800000.0
2006-09-29 12:55:00,0.73375,0.73412,0.73361,0.73369,57600000.0
2006-09-29 13:00:00,0.73379,0.73417,0.73362,0.73414,72400000.0
2006-09-29 13:05:00,0.73381,0.73404,0.73336,0.73342,116800000.0
2006-09-29 13:10:00,0.73375,0.73476,0.73348,0.73437,196800000.0
2006-09-29 13:15:00,0.73455,0.73466,0.73407,0.73424,166400000.0
2006-09-29 13:20:00,0.73432,0.73456,0.73408,0.73428,38400000.0
2006-09-29 13:25:00,0.73417,0.73495,0.73385,0.73469,187000000.0
2006-09-29 13:30:00,0.73486,0.73512,0.73427,0.73482,124800000.0
2006-09-29 13:35:00,0.73514,0.73546,0.73463,0.73546,124200000.0
2006-09-29 13:40:00,0.73551,0.73552,0.73468,0.73495,205800000.0
2006-09-29 13:45:00,0.73498,0.73534,0.73414,0.73498,251600000.0
2006-09-29 13:50:00,0.73522,0.73534,0.73461,0.73489,163200000.0
2006-09-29 13:55:00,0.73494,0.73517,0.7345,0.73451,72400000.0
2006-09-29 14:00:00,0.73473,0.73539,0.73451,0.73505,242000000.0
2006-09-29 14:05:00,0.73533,0.73576,0.7347,0.73552,244200000.0
2006-09-29 14:10:00,0.73527,0.73582,0.73526,0.73544,287400000.0
2006-09-29 14:15:00,0.73542,0.73582,0.73516,0.73551,211200000.0
2006-09-29 14:20:00,0.73575,0.73649,0.7353,0.73607,285200000.0
2006-09-29 14:25:00,0.73623,0.73643,0.73557,0.73621,619400000.0
2006-09-29 14:30:00,0.73624,0.73641,0.73543,0.73559,258000000.0
2006-09-29 14:35:00,0.73545,0.7364,0.73538,0.73609,374800000.0
2006-09-29 14:40:00,0.73658,0.73724,0.73639,0.73683,484200000.0
2006-09-29 14:45:00,0.73682,0.73704,0.73634,0.73704,297400000.0
2006-09-29 14:50:00,0.7368,0.73725,0.73608,0.73612,361200000.0
2006-09-29 14:55:00,0.7365,0.73703,0.73609,0.73681,263400000.0
2006-09-29 15:00:00,0.73665,0.73702,0.73631,0.73663,324000000.0
2006-09-29 15:05:00,0.73652,0.73735,0.73632,0.73726,235400000.0
2006-09-29 15:10:00,0.73695,0.7372,0.73642,0.73684,341200000.0
2006-09-29 15:15:00,0.73694,0.73724,0.73482,0.73675,225600000.0
2006-09-29 15:20:00,0.73671,0.73699,0.73618,0.73636,328000000.0
2006-09-29 15:25:00,0.73609,0.73706,0.73488,0.73653,412200000.0
2006-09-29 15:30:00,0.73595,0.73735,0.73377,0.73641,402600000.0
2006-09-29 15:35:00,0.73605,0.73662,0.73578,0.73637,432000000.0
2006-09-29 15:40:00,0.73639,0.73674,0.73608,0.73644,291000000.0
2006-09-29 15:45:00,0.73662,0.73687,0.73626,0.73641,335000000.0
2006-09-29 15:50:00,0.73692,0.7371,0.73636,0.73659,352400000.0
2006-09-29 15:55:00,0.7369,0.73715,0.7364,0.73677,273600000.0
2006-09-29 16:00:00,0.73681,0.73711,0.73613,0.73697,491000000.0
2006-09-29 16:05:00,0.73632,0.73717,0.73632,0.73678,437200000.0
2006-09-29 16:10:00,0.73653,0.73713,0.73458,0.73684,393000000.0
2006-09-29 16:15:00,0.73629,0.73729,0.73629,0.73687,264400000.0
2006-09-29 16:20:00,0.73712,0.73739,0.73644,0.73645,405200000.0
2006-09-29 16:25:00,0.73651,0.73686,0.7362,0.73641,196800000.0
2006-09-29 16:30:00,0.73681,0.73705,0.73631,0.73667,575800000.0
2006-09-29 16:35:00,0.73645,0.73687,0.73616,0.73663,303200000.0
2006-09-29 16:40:00,0.73633,0.73661,0.73567,0.73597,407800000.0
2006-09-29 16:45:00,0.73619,0.73648,0.73583,0.7362,776800000.0
2006-09-29 16:50:00,0.73639,0.73639,0.73533,0.73533,592800000.0
2006-09-29 16:55:00,0.73568,0.73577,0.73506,0.73537,600200000.0
2006-09-29 17:00:00,0.73495,0.73546,0.73463,0.73531,699800000.0
2006-09-29 17:05:00,0.73507,0.7354,0.7348,0.73511,183200000.0
2006-09-29 17:10:00,0.73507,0.73552,0.73462,0.7352,541800000.0
2006-09-29 17:15:00,0.73543,0.73562,0.7349,0.73536,509000000.0
2006-09-29 17:20:00,0.73553,0.73553,0.73434,0.73484,216200000.0
2006-09-29 17:25:00,0.73476,0.73515,0.73452,0.73472,307600000.0
2006-09-29 17:30:00,0.73457,0.73496,0.73416,0.73438,466600000.0
2006-09-29 17:35:00,0.73467,0.73505,0.73439,0.73457,647800000.0
2006-09-29 17:40:00,0.73486,0.73492,0.73371,0.73444,336800000.0
2006-09-29 17:45:00,0.73445,0.73476,0.73399,0.73444,656200000.0
2006-09-29 17:50:00,0.73472,0.73492,0.73428,0.73451,470200000.0
2006-09-29 17:55:00,0.73492,0.73501,0.73439,0.73464,749000000.0
2006-09-29 18:00:00,0.73465,0.73532,0.73447,0.73503,504000000.0
2006-09-29 18:05:00,0.7353,0.73547,0.73483,0.73518,829600000.0
2006-09-29 18:10:00,0.73521,0.73555,0.73471,0.73529,168000000.0
2006-09-29 18:15:00,0.73535,0.73567,0.73499,0.73521,266600000.0
2006-09-29 18:20:00,0.73498,0.73543,0.73462,0.73517,417400000.0
2006-09-29 18:25:00,0.73525,0.73577,0.73476,0.73534,322000000.0
2006-09-29 18:30:00,0.73562,0.73609,0.73319,0.73535,192000000.0
2006-09-29 18:35:00,0.73565,0.73581,0.73394,0.73536,244800000.0
2006-09-29 18:40:00,0.73514,0.73569,0.73514,0.73565,120000000.0
2006-09-29 18:45:00,0.7354,0.73576,0.7352,0.73553,247800000.0
2006-09-29 18:50:00,0.7355,0.73607,0.73548,0.7358,108200000.0
2006-09-29 18:55:00,0.73595,0.73595,0.73521,0.73547,239200000.0
2006-09-29 19:00:00,0.73578,0.7365,0.73524,0.7362,197200000.0
2006-09-29 19:05:00,0.73616,0.73643,0.73581,0.73636,412600000.0
2006-09-29 19:15:00,0.73616,0.73713,0.73598,0.7368,174400000.0
2006-09-29 19:20:00,0.73685,0.73726,0.73641,0.73641,139000000.0
2006-09-29 19:25:00,0.73658,0.737,0.73621,0.73662,195600000.0
2006-09-29 19:30:00,0.73668,0.73696,0.73636,0.73682,124800000.0
2006-09-29 19:35:00,0.7365,0.73685,0.73624,0.73654,134400000.0
2006-09-29 19:40:00,0.73674,0.73674,0.73613,0.73674,134400000.0
2006-09-29 19:45:00,0.73675,0.73675,0.73617,0.73627,78600000.0
2006-09-29 19:50:00,0.73644,0.73671,0.73601,0.73633,143800000.0
2006-09-29 19:55:00,0.73631,0.73657,0.73585,0.73609,186000000.0
2006-09-29 20:00:00,0.7365,0.73702,0.73414,0.73674,179200000.0
2006-09-29 20:05:00,0.73665,0.73709,0.73639,0.73664,153000000.0
2006-09-29 20:10:00,0.73684,0.73698,0.73639,0.73668,76800000.0
2006-09-29 20:15:00,0.73659,0.7369,0.73621,0.73666,105600000.0
2006-09-29 20:20:00,0.73692,0.73694,0.73493,0.73677,147200000.0
2006-09-29 20:25:00,0.73676,0.73683,0.73628,0.73654,62800000.0
2006-09-29 20:30:00,0.7363,0.73681,0.73619,0.73657,41600000.0
2006-09-29 20:35:00,0.73681,0.73687,0.73621,0.73665,142400000.0
2006-09-29 20:40:00,0.73647,0.73679,0.73596,0.73647,182400000.0
2006-09-29 20:45:00,0.73615,0.73667,0.73588,0.73636,153000000.0
2006-09-29 20:50:00,0.7365,0.7367,0.7341,0.73666,179200000.0
2006-09-29 20:55:00,0.73668,0.73675,0.73622,0.73642,114800000.0
2006-09-29 21:00:00,0.73625,0.73676,0.73614,0.73626,137800000.0
2006-09-29 21:05:00,0.73648,0.73677,0.7363,0.73642,72000000.0
2006-09-29 21:10:00,0.73634,0.73683,0.73628,0.73645,95400000.0
2006-09-29 21:15:00,0.73688,0.7369,0.73627,0.73675,118400000.0
2006-09-29 21:20:00,0.73668,0.73678,0.73622,0.73627,179600000.0
2006-09-29 21:25:00,0.73633,0.73671,0.73614,0.73647,34000000.0
2006-09-29 21:30:00,0.73655,0.73662,0.73607,0.73632,98600000.0
2006-09-29 21:35:00,0.73653,0.73659,0.73526,0.73634,86200000.0
2006-09-29 21:40:00,0.73629,0.73664,0.73461,0.73619,168000000.0
2006-09-29 21:45:00,0.73618,0.73645,0.73581,0.73588,94400000.0
2006-09-29 21:50:00,0.73602,0.73628,0.73564,0.73587,96000000.0
2006-09-29 21:55:00,0.7359,0.73642,0.73433,0.73569,105600000.0
2006-09-29 22:00:00,0.73634,0.73662,0.73581,0.73592,160000000.0
2006-09-29 22:05:00,0.73593,0.73633,0.73558,0.73577,195200000.0
2006-09-29 22:10:00,0.73562,0.73628,0.73554,0.73589,160000000.0
2006-09-29 22:15:00,0.73582,0.73657,0.73406,0.73639,176000000.0
2006-09-29 22:20:00,0.73618,0.73674,0.73591,0.73634,128000000.0
2006-09-29 22:25:00,0.73684,0.73687,0.73623,0.73632,78400000.0
2006-09-29 22:30:00,0.73625,0.73676,0.7359,0.73619,110400000.0
2006-09-29 22:35:00,0.73615,0.73665,0.73615,0.73661,53200000.0
2006-09-29 22:40:00,0.73668,0.73677,0.73612,0.73663,140800000.0
2006-09-29 22:45:00,0.73657,0.73658,0.73575,0.73622,81600000.0
2006-09-29 22:50:00,0.73625,0.73634,0.7357,0.7362,136000000.0
2006-09-29 22:55:00,0.73585,0.73656,0.73575,0.73632,172000000.0
2006-10-01 23:10:00,0.73577,0.73615,0.73559,0.73615,104400000.0
2006-10-01 23:15:00,0.73583,0.73614,0.73562,0.73612,57600000.0
2006-10-01 23:20:00,0.73573,0.73616,0.73566,0.7357,67200000.0
2006-10-01 23:40:00,0.73571,0.73618,0.73571,0.73591,92200000.0
2006-10-01 23:45:00,0.7357,0.73635,0.73557,0.73587,107200000.0
2006-10-01 23:50:00,0.73606,0.73635,0.73579,0.73602,24000000.0
2006-10-01 23:55:00,0.73636,0.73637,0.73591,0.73591,33600000.0
2006-10-02 00:00:00,0.73619,0.73651,0.73587,0.73626,115200000.0
2006-10-02 00:05:00,0.73607,0.73678,0.73607,0.7367,67200000.0
2006-10-02 00:10:00,0.73667,0.73669,0.73608,0.73659,48000000.0
2006-10-02 00:15:00,0.73644,0.7368,0.73533,0.7367,76000000.0
2006-10-02 00:20:00,0.73649,0.73685,0.73631,0.73661,77200000.0
2006-10-02 00:25:00,0.7365,0.73682,0.73628,0.73633,60800000.0
2006-10-02 00:30:00,0.7366,0.73724,0.73624,0.73665,195400000.0
2006-10-02 00:35:00,0.73695,0.73703,0.73633,0.73683,115200000.0
2006-10-02 00:40:00,0.73696,0.73696,0.73638,0.73645,101600000.0
2006-10-02 00:45:00,0.73685,0.73693,0.73623,0.73646,112400000.0
2006-10-02 00:50:00,0.73676,0.73684,0.73622,0.73645,67200000.0
2006-10-02 00:55:00,0.73642,0.73682,0.73607,0.73634,67200000.0
2006-10-02 01:00:00,0.73672,0.73678,0.73614,0.73614,144000000.0
2006-10-02 01:05:00,0.73658,0.73658,0.73467,0.73618,144000000.0
2006-10-02 01:10:00,0.73643,0.73665,0.73576,0.73625,100800000.0
2006-10-02 01:15:00,0.73616,0.73659,0.73606,0.73658,52800000.0
2006-10-02 01:20:00,0.73651,0.73661,0.73574,0.73633,86400000.0
2006-10-02 01:25:00,0.73656,0.73656,0.73591,0.73649,96000000.0
2006-10-02 01:30:00,0.73602,0.73676,0.7349,0.73632,127400000.0
2006-10-02 01:35:00,0.73661,0.73667,0.7353,0.73635,121600000.0
2006-10-02 01:40:00,0.73637,0.73662,0.73609,0.73662,130000000.0
2006-10-02 01:45:00,0.73616,0.73665,0.73595,0.73626,110400000.0
2006-10-02 01:50:00,0.73664,0.73675,0.736,0.73626,139200000.0
2006-10-02 01:55:00,0.73618,0.73647,0.7359,0.73616,38400000.0
2006-10-02 02:00:00,0.73619,0.7365,0.73597,0.73597,161600000.0
2006-10-02 02:05:00,0.73618,0.73643,0.73589,0.73616,33600000.0
2006-10-02 02:10:00,0.7361,0.73644,0.7359,0.73611,57600000.0
2006-10-02 02:15:00,0.73574,0.73644,0.73574,0.73612,124800000.0
2006-10-02 02:20:00,0.73582,0.73643,0.73582,0.73643,37800000.0
2006-10-02 02:25:00,0.73582,0.73635,0.73481,0.73599,89600000.0
2006-10-02 02:30:00,0.73607,0.73653,0.73595,0.73647,81600000.0
2006-10-02 02:35:00,0.73645,0.7365,0.73599,0.73601,38400000.0
2006-10-02 02:40:00,0.73566,0.73613,0.73285,0.73381,34000000.0
2006-10-02 02:45:00,0.73646,0.73656,0.73544,0.73633,92800000.0
2006-10-02 02:50:00,0.73608,0.73663,0.73607,0.7362,142400000.0
2006-10-02 02:55:00,0.73648,0.73684,0.73601,0.73664,168400000.0
2006-10-02 03:00:00,0.73618,0.73665,0.73602,0.73611,67200000.0
2006-10-02 03:05:00,0.73655,0.73657,0.73596,0.73624,72000000.0
2006-10-02 03:10:00,0.73621,0.73644,0.73588,0.73634,120400000.0
2006-10-02 03:15:00,0.73599,0.73638,0.73355,0.73625,56400000.0
2006-10-02 03:20:00,0.73619,0.7363,0.7357,0.7357,164800000.0
2006-10-02 03:25:00,0.73577,0.73629,0.73566,0.73629,38800000.0
2006-10-02 03:30:00,0.73596,0.73637,0.73586,0.73586,56000000.0
2006-10-02 03:40:00,0.73637,0.73656,0.73588,0.73656,148200000.0
2006-10-02 03:45:00,0.73633,0.73666,0.73607,0.7364,63800000.0
2006-10-02 03:50:00,0.73655,0.73666,0.73614,0.7364,42600000.0
2006-10-02 04:00:00,0.73622,0.73648,0.73602,0.73646,30400000.0
2006-10-02 04:05:00,0.73645,0.73652,0.73567,0.73651,94400000.0
2006-10-02 04:10:00,0.73639,0.7364,0.73595,0.73595,35200000.0
2006-10-02 04:15:00,0.7363,0.73651,0.7351,0.73635,67200000.0
2006-10-02 04:20:00,0.73609,0.73651,0.73603,0.73629,27600000.0
2006-10-02 04:25:00,0.73637,0.73661,0.73597,0.73632,100800000.0
2006-10-02 04:30:00,0.73619,0.73664,0.73607,0.73607,102400000.0
2006-10-02 04:35:00,0.73616,0.73656,0.73609,0.7365,36800000.0
2006-10-02 04:40:00,0.73625,0.73653,0.73598,0.73645,109800000.0
2006-10-02 04:45:00,0.73604,0.73662,0.73604,0.73661,185600000.0
2006-10-02 04:50:00,0.73658,0.73663,0.73611,0.73632,63400000.0
2006-10-02 04:55:00,0.73623,0.73664,0.73612,0.73662,76800000.0
2006-10-02 05:00:00,0.73572,0.73663,0.73447,0.73619,95400000.0
2006-10-02 05:05:00,0.73629,0.73669,0.73567,0.7364,115200000.0
2006-10-02 05:10:00,0.73663,0.73674,0.73594,0.73645,101200000.0
2006-10-02 05:20:00,0.73668,0.73674,0.7361,0.73639,132800000.0
2006-10-02 05:25:00,0.73667,0.73677,0.73611,0.73647,105600000.0
2006-10-02 05:35:00,0.73663,0.73671,0.73622,0.73628,33600000.0
2006-10-02 05:40:00,0.73645,0.73676,0.73624,0.73645,68000000.0
2006-10-02 05:45:00,0.73672,0.73676,0.73625,0.73649,33600000.0
2006-10-02 05:50:00,0.73675,0.73675,0.73627,0.73647,28800000.0
2006-10-02 05:55:00,0.73669,0.73677,0.7362,0.73674,147200000.0
2006-10-02 06:00:00,0.73675,0.73675,0.73628,0.7363,33600000.0
2006-10-02 06:05:00,0.73626,0.73674,0.73616,0.73625,76800000.0
2006-10-02 06:10:00,0.73674,0.73679,0.73569,0.73654,112400000.0
2006-10-02 06:15:00,0.73652,0.73678,0.73617,0.73651,114000000.0
2006-10-02 06:20:00,0.73626,0.73685,0.73615,0.73659,72400000.0
2006-10-02 06:25:00,0.73648,0.73677,0.73608,0.73624,111400000.0
2006-10-02 06:30:00,0.73656,0.73669,0.73587,0.73615,96000000.0
2006-10-02 06:35:00,0.73632,0.73664,0.73595,0.73619,159600000.0
2006-10-02 06:40:00,0.73614,0.73651,0.736,0.73625,86400000.0
2006-10-02 06:45:00,0.73626,0.73669,0.73601,0.73643,86400000.0
2006-10-02 06:50:00,0.73631,0.73675,0.73631,0.73674,33600000.0
2006-10-02 06:55:00,0.73679,0.73679,0.73636,0.73656,11200000.0
2006-10-02 07:00:00,0.73649,0.73679,0.73621,0.7365,72000000.0
2006-10-02 07:05:00,0.7365,0.73683,0.73641,0.73659,33600000.0
2006-10-02 07:10:00,0.73681,0.73703,0.73638,0.73681,91600000.0
2006-10-02 07:15:00,0.73672,0.73709,0.73656,0.73706,102400000.0
2006-10-02 07:20:00,0.73695,0.73728,0.73665,0.73702,94400000.0
2006-10-02 07:25:00,0.7369,0.73724,0.73662,0.73671,154000000.0
2006-10-02 07:30:00,0.73702,0.73723,0.7368,0.73696,32000000.0
2006-10-02 07:35:00,0.73715,0.73742,0.73699,0.73742,14800000.0
2006-10-02 07:40:00,0.73701,0.73736,0.73673,0.73675,107200000.0
2006-10-02 07:45:00,0.73705,0.73743,0.73684,0.7372,38400000.0
2006-10-02 07:50:00,0.73741,0.73752,0.73562,0.73715,177600000.0
2006-10-02 07:55:00,0.7372,0.73747,0.7368,0.73717,110400000.0
2006-10-02 08:05:00,0.73681,0.73735,0.73673,0.73735,33600000.0
2006-10-02 08:10:00,0.73706,0.73735,0.73684,0.73735,38400000.0
2006-10-02 08:15:00,0.73735,0.7379,0.73698,0.7379,100800000.0
2006-10-02 08:20:00,0.73769,0.73812,0.73596,0.73738,139200000.0
2006-10-02 08:30:00,0.73774,0.738,0.73756,0.73794,38400000.0
2006-10-02 08:35:00,0.73777,0.73802,0.73745,0.73801,148200000.0
2006-10-02 08:40:00,0.73779,0.73802,0.7375,0.7379,71800000.0
2006-10-02 08:45:00,0.73766,0.73794,0.73747,0.73794,38400000.0
2006-10-02 08:50:00,0.73787,0.73794,0.7357,0.73754,38400000.0
2006-10-02 08:55:00,0.73772,0.73802,0.73598,0.738,112800000.0
2006-10-02 09:00:00,0.73759,0.73806,0.73736,0.73781,108800000.0
2006-10-02 09:05:00,0.7382,0.73847,0.73728,0.73819,123200000.0
2006-10-02 09:10:00,0.73844,0.73854,0.7379,0.73842,67200000.0
2006-10-02 09:15:00,0.73795,0.73862,0.73656,0.73841,105600000.0
2006-10-02 09:20:00,0.73821,0.73853,0.73783,0.73822,105600000.0
2006-10-02 09:25:00,0.7382,0.73874,0.73799,0.73823,182400000.0
2006-10-02 09:30:00,0.73813,0.73882,0.73812,0.73875,199000000.0
2006-10-02 09:35:00,0.73872,0.73881,0.73785,0.73881,172800000.0
2006-10-02 09:40:00,0.73885,0.73888,0.73679,0.73836,122600000.0
2006-10-02 09:45:00,0.73875,0.73887,0.73834,0.73853,113000000.0
2006-10-02 09:50:00,0.73885,0.73904,0.73837,0.73877,105000000.0
2006-10-02 09:55:00,0.73917,0.73928,0.73869,0.73922,125200000.0
2006-10-02 10:00:00,0.73919,0.73933,0.73853,0.73882,163200000.0
2006-10-02 10:05:00,0.73884,0.73925,0.73795,0.73864,163600000.0
2006-10-02 10:10:00,0.73902,0.73912,0.73843,0.73878,130000000.0
2006-10-02 10:15:00,0.73877,0.73909,0.73859,0.73882,72000000.0
2006-10-02 10:20:00,0.73883,0.73919,0.73747,0.73901,110400000.0
2006-10-02 10:25:00,0.73897,0.73899,0.73838,0.73889,124600000.0
2006-10-02 10:30:00,0.73869,0.73893,0.73837,0.73846,67200000.0
2006-10-02 10:35:00,0.73846,0.73895,0.73837,0.73887,191800000.0
2006-10-02 10:40:00,0.73882,0.73892,0.7379,0.73854,158400000.0
2006-10-02 10:45:00,0.73859,0.73888,0.73806,0.73834,162600000.0
2006-10-02 10:50:00,0.73876,0.73888,0.73827,0.7386,153600000.0
2006-10-02 10:55:00,0.7388,0.73901,0.73833,0.73896,202000000.0
2006-10-02 11:00:00,0.73874,0.73908,0.7385,0.73875,38800000.0
2006-10-02 11:05:00,0.73837,0.73903,0.73675,0.73878,116800000.0
2006-10-02 11:10:00,0.73906,0.73906,0.73835,0.73841,120000000.0
2006-10-02 11:15:00,0.73879,0.73902,0.73827,0.73867,165800000.0
2006-10-02 11:20:00,0.73888,0.73902,0.7383,0.73856,124800000.0
2006-10-02 11:25:00,0.73867,0.73899,0.73822,0.73844,140800000.0
2006-10-02 11:30:00,0.73841,0.73872,0.73783,0.73821,195200000.0
2006-10-02 11:35:00,0.73806,0.73832,0.73766,0.73827,115200000.0
2006-10-02 11:40:00,0.7378,0.73826,0.73709,0.73784,33600000.0
2006-10-02 11:45:00,0.73766,0.73806,0.73679,0.73711,196800000.0
2006-10-02 11:50:00,0.73709,0.73716,0.73446,0.73675,211200000.0
2006-10-02 11:55:00,0.7362,0.73693,0.73618,0.7369,177600000.0
2006-10-02 12:00:00,0.73578,0.73686,0.73537,0.73633,177600000.0
2006-10-02 12:05:00,0.73633,0.73666,0.736,0.73635,158400000.0
2006-10-02 12:10:00,0.7364,0.73696,0.73603,0.73684,221600000.0
2006-10-02 12:15:00,0.73689,0.73713,0.73639,0.73674,168000000.0
2006-10-02 12:20:00,0.73692,0.73716,0.73429,0.73662,198400000.0
2006-10-02 12:25:00,0.73706,0.73708,0.73648,0.73682,72000000.0
2006-10-02 12:30:00,0.73671,0.73726,0.73661,0.73695,186400000.0
2006-10-02 12:35:00,0.73698,0.73729,0.7366,0.737,195600000.0
2006-10-02 12:40:00,0.73691,0.73734,0.7367,0.73696,173200000.0
2006-10-02 12:45:00,0.73686,0.73735,0.7368,0.73726,91200000.0
2006-10-02 12:50:00,0.73725,0.73729,0.73633,0.73688,172800000.0
2006-10-02 12:55:00,0.73686,0.73713,0.73599,0.73611,163200000.0
2006-10-02 13:00:00,0.73604,0.7365,0.73565,0.73635,144400000.0
2006-10-02 13:05:00,0.73629,0.73671,0.73596,0.73621,208800000.0
2006-10-02 13:10:00,0.7368,0.7368,0.73619,0.73627,48000000.0
2006-10-02 13:15:00,0.73641,0.73733,0.73641,0.73687,161600000.0
2006-10-02 13:20:00,0.73704,0.73745,0.73695,0.7372,38400000.0
2006-10-02 13:25:00,0.73691,0.73793,0.7369,0.73792,157200000.0
2006-10-02 13:30:00,0.7377,0.73837,0.73743,0.73803,150200000.0
2006-10-02 13:35:00,0.73807,0.73847,0.73775,0.73798,158800000.0
2006-10-02 13:40:00,0.73796,0.73827,0.73746,0.73748,129600000.0
2006-10-02 13:45:00,0.73748,0.73807,0.73697,0.73807,397200000.0
2006-10-02 13:50:00,0.73804,0.73833,0.73612,0.7373,292200000.0
2006-10-02 13:55:00,0.73752,0.73803,0.73736,0.73763,200400000.0
2006-10-02 14:00:00,0.73783,0.73789,0.7373,0.73764,209400000.0
2006-10-02 14:05:00,0.73781,0.73863,0.73757,0.7386,245200000.0
2006-10-02 14:10:00,0.7386,0.73888,0.73817,0.73884,287800000.0
2006-10-02 14:15:00,0.7388,0.73891,0.73812,0.73863,211400000.0
2006-10-02 14:20:00,0.73893,0.73893,0.73828,0.7387,200400000.0
2006-10-02 14:25:00,0.73861,0.73871,0.73795,0.73845,619600000.0
2006-10-02 14:30:00,0.73833,0.73909,0.73833,0.7389,244800000.0
2006-10-02 14:35:00,0.73829,0.73887,0.73787,0.73845,389800000.0
2006-10-02 14:40:00,0.73863,0.73893,0.73832,0.73863,327200000.0
2006-10-02 14:45:00,0.7389,0.7389,0.73825,0.73887,264400000.0
2006-10-02 14:50:00,0.73892,0.73901,0.73812,0.73842,359800000.0
2006-10-02 14:55:00,0.7384,0.73867,0.73775,0.73781,263400000.0
2006-10-02 15:00:00,0.73785,0.73834,0.73741,0.73818,326400000.0
2006-10-02 15:05:00,0.73779,0.73827,0.73757,0.73827,232400000.0
2006-10-02 15:10:00,0.73781,0.73828,0.73754,0.73775,340800000.0
2006-10-02 15:15:00,0.73769,0.73802,0.73586,0.73755,216200000.0
2006-10-02 15:20:00,0.73773,0.73773,0.7364,0.7364,321000000.0
2006-10-02 15:25:00,0.73703,0.73711,0.73514,0.73702,413800000.0
2006-10-02 15:30:00,0.73598,0.73741,0.73382,0.73628,401400000.0
2006-10-02 15:35:00,0.7361,0.73611,0.73551,0.73567,244800000.0
2006-10-02 15:40:00,0.73554,0.73654,0.73543,0.73626,287400000.0
2006-10-02 15:45:00,0.73608,0.73608,0.73517,0.73565,356000000.0
2006-10-02 15:50:00,0.73554,0.73572,0.7347,0.73491,355200000.0
2006-10-02 15:55:00,0.73516,0.73561,0.73456,0.7353,274000000.0
2006-10-02 16:00:00,0.73553,0.73562,0.73496,0.73561,495000000.0
2006-10-02 16:05:00,0.73489,0.73556,0.73473,0.73533,437600000.0
2006-10-02 16:10:00,0.73567,0.73572,0.73342,0.73546,426800000.0
2006-10-02 16:15:00,0.73536,0.73576,0.73513,0.7354,398400000.0
2006-10-02 16:20:00,0.73541,0.73565,0.73467,0.73519,236800000.0
2006-10-02 16:25:00,0.73497,0.73528,0.73462,0.73488,287400000.0
2006-10-02 16:30:00,0.73484,0.73524,0.73457,0.73475,601200000.0
2006-10-02 16:35:00,0.73511,0.73531,0.73462,0.73484,514200000.0
2006-10-02 16:40:00,0.73503,0.73542,0.73467,0.73513,409000000.0
2006-10-02 16:45:00,0.73508,0.73577,0.73508,0.73534,648800000.0
2006-10-02 16:50:00,0.7354,0.73581,0.73519,0.73573,220800000.0
2006-10-02 16:55:00,0.73571,0.73579,0.73523,0.7356,437200000.0
2006-10-02 17:00:00,0.73566,0.73618,0.73507,0.73591,374200000.0
2006-10-02 17:05:00,0.73616,0.7362,0.73542,0.73578,488400000.0
2006-10-02 17:10:00,0.73529,0.73576,0.73515,0.73541,468600000.0
2006-10-02 17:15:00,0.73545,0.73575,0.73499,0.73557,508200000.0
2006-10-02 17:20:00,0.73549,0.73551,0.73467,0.73478,250400000.0
2006-10-02 17:25:00,0.73466,0.73538,0.73466,0.73483,312800000.0
2006-10-02 17:30:00,0.735,0.73514,0.7336,0.73468,473600000.0
2006-10-02 17:35:00,0.73498,0.73506,0.73442,0.73498,815200000.0
2006-10-02 17:40:00,0.73498,0.73525,0.73445,0.73525,368800000.0
2006-10-02 17:45:00,0.73462,0.73527,0.73368,0.73517,284800000.0
2006-10-02 17:50:00,0.73517,0.7352,0.73372,0.73514,448000000.0
2006-10-02 17:55:00,0.73496,0.73518,0.73453,0.73464,857400000.0
2006-10-02 18:00:00,0.73472,0.73512,0.73437,0.73463,586800000.0
2006-10-02 18:05:00,0.73468,0.73495,0.7344,0.73464,658800000.0
2006-10-02 18:10:00,0.73462,0.73498,0.73444,0.73498,229800000.0
2006-10-02 18:15:00,0.73495,0.73495,0.73419,0.73421,76800000.0
2006-10-02 18:20:00,0.73443,0.73488,0.73402,0.73462,325800000.0
2006-10-02 18:25:00,0.73497,0.73499,0.73417,0.73461,285600000.0
2006-10-02 18:30:00,0.73469,0.73512,0.73155,0.73481,200000000.0
2006-10-02 18:35:00,0.73461,0.73501,0.73328,0.73488,52800000.0
2006-10-02 18:40:00,0.73451,0.73491,0.73424,0.73484,168000000.0
2006-10-02 18:45:00,0.73455,0.73504,0.73364,0.73499,355200000.0
2006-10-02 18:50:00,0.73477,0.73523,0.73444,0.73496,184000000.0
2006-10-02 18:55:00,0.73508,0.73534,0.73453,0.73453,187600000.0
2006-10-02 19:00:00,0.73483,0.73549,0.73443,0.73518,158800000.0
2006-10-02 19:05:00,0.73537,0.73539,0.73478,0.73501,445200000.0
2006-10-02 19:10:00,0.73478,0.73522,0.73478,0.73521,72000000.0
2006-10-02 19:20:00,0.73469,0.73517,0.73461,0.73514,34000000.0
2006-10-02 19:25:00,0.7347,0.73527,0.73467,0.73484,103400000.0
2006-10-02 19:30:00,0.73461,0.73508,0.73432,0.73469,134400000.0
2006-10-02 19:35:00,0.73461,0.73497,0.7341,0.7344,148800000.0
2006-10-02 19:40:00,0.73427,0.73466,0.73397,0.73405,124800000.0
2006-10-02 19:45:00,0.73425,0.73474,0.73424,0.73439,123200000.0
2006-10-02 19:50:00,0.73432,0.73463,0.73402,0.73435,105600000.0
2006-10-02 19:55:00,0.73437,0.73471,0.73401,0.7347,106000000.0
2006-10-02 20:00:00,0.73422,0.73467,0.73171,0.73405,72000000.0
2006-10-02 20:05:00,0.73448,0.73475,0.73426,0.73447,24400000.0
2006-10-02 20:10:00,0.73452,0.73489,0.73434,0.73447,95400000.0
2006-10-02 20:15:00,0.73489,0.73498,0.73446,0.73472,81600000.0
2006-10-02 20:20:00,0.73477,0.73508,0.73303,0.7348,124200000.0
2006-10-02 20:25:00,0.73467,0.73518,0.73456,0.73484,96400000.0
2006-10-02 20:35:00,0.73505,0.73511,0.73454,0.73455,86400000.0
2006-10-02 20:40:00,0.73495,0.73533,0.73479,0.73528,72000000.0
2006-10-02 20:45:00,0.73496,0.73543,0.73467,0.73473,161600000.0
2006-10-02 20:50:00,0.73508,0.73537,0.73475,0.73537,33600000.0
2006-10-02 20:55:00,0.73536,0.73536,0.73476,0.73476,105600000.0
2006-10-02 21:00:00,0.7349,0.73525,0.73469,0.73477,64000000.0
2006-10-02 21:05:00,0.73482,0.73532,0.73475,0.73492,148800000.0
2006-10-02 21:10:00,0.73489,0.73515,0.73446,0.73487,86400000.0
2006-10-02 21:15:00,0.7346,0.73503,0.73448,0.73491,138600000.0
2006-10-02 21:20:00,0.73439,0.73497,0.73439,0.73466,114000000.0
2006-10-02 21:25:00,0.73464,0.73508,0.73445,0.73482,54400000.0
2006-10-02 21:30:00,0.73507,0.73524,0.73466,0.73498,134400000.0
2006-10-02 21:35:00,0.73521,0.73521,0.73471,0.73494,24000000.0
2006-10-02 21:40:00,0.73514,0.73525,0.7346,0.73513,147200000.0
2006-10-02 21:45:00,0.73495,0.73526,0.73459,0.73473,105600000.0
2006-10-02 21:50:00,0.7348,0.73526,0.73456,0.73501,167400000.0
2006-10-02 21:55:00,0.73473,0.73531,0.73291,0.73438,164800000.0
2006-10-02 22:00:00,0.7346,0.73511,0.73433,0.73476,104400000.0
2006-10-02 22:05:00,0.73485,0.7351,0.73435,0.73499,158800000.0
2006-10-02 22:10:00,0.73474,0.73503,0.73432,0.73443,88400000.0
2006-10-02 22:15:00,0.73461,0.73497,0.73428,0.73463,65600000.0
2006-10-02 22:20:00,0.73468,0.73506,0.73446,0.73469,122600000.0
2006-10-02 22:25:00,0.73463,0.73497,0.73439,0.73445,128000000.0
2006-10-02 22:30:00,0.73438,0.73511,0.73438,0.7348,136000000.0
2006-10-02 22:35:00,0.73478,0.73504,0.73453,0.73499,68200000.0
2006-10-02 22:40:00,0.73498,0.73502,0.73433,0.7345,134800000.0
2006-10-02 22:45:00,0.73471,0.7348,0.73409,0.73461,94200000.0
2006-10-02 22:50:00,0.73456,0.73485,0.73404,0.7345,88400000.0
2006-10-02 22:55:00,0.7344,0.73481,0.73416,0.73453,38400000.0
2006-10-02 23:00:00,0.73462,0.73493,0.73433,0.7346,126400000.0
2006-10-02 23:05:00,0.73495,0.73509,0.73436,0.7348,195200000.0
2006-10-02 23:10:00,0.73458,0.73509,0.73449,0.73475,30400000.0
2006-10-02 23:15:00,0.73484,0.73509,0.73459,0.73477,33600000.0
2006-10-02 23:20:00,0.73504,0.73513,0.73437,0.73476,100800000.0
2006-10-02 23:25:00,0.73517,0.73519,0.73467,0.73489,33600000.0
2006-10-02 23:30:00,0.73512,0.73512,0.73283,0.73509,100800000.0
2006-10-02 23:35:00,0.73481,0.73509,0.73453,0.73473,24000000.0
2006-10-02 23:40:00,0.73502,0.7353,0.73453,0.73494,115600000.0
2006-10-02 23:45:00,0.73501,0.73537,0.73471,0.73493,131200000.0
2006-10-02 23:50:00,0.73542,0.73548,0.7349,0.7351,125200000.0
2006-10-02 23:55:00,0.73495,0.73544,0.73477,0.73516,117800000.0
2006-10-03 00:00:00,0.73528,0.73529,0.73451,0.73512,108800000.0
2006-10-03 00:05:00,0.73509,0.73511,0.7344,0.73448,124800000.0
2006-10-03 00:10:00,0.73467,0.73502,0.73441,0.73441,72000000.0
2006-10-03 00:15:00,0.73476,0.7351,0.73446,0.73492,100800000.0
2006-10-03 00:20:00,0.73463,0.73512,0.73452,0.73484,97600000.0
2006-10-03 00:25:00,0.73469,0.7351,0.73442,0.73473,86800000.0
2006-10-03 00:30:00,0.73475,0.73515,0.73451,0.73484,147600000.0
2006-10-03 00:35:00,0.73486,0.73517,0.73455,0.73478,150200000.0
2006-10-03 00:40:00,0.73484,0.73516,0.7345,0.7345,91200000.0
2006-10-03 00:45:00,0.73481,0.7351,0.73424,0.735,105600000.0
2006-10-03 00:50:00,0.7349,0.73511,0.73478,0.73483,9600000.0
2006-10-03 00:55:00,0.73488,0.73513,0.73458,0.73468,86400000.0
2006-10-03 01:00:00,0.73509,0.73511,0.73461,0.73485,77200000.0
2006-10-03 01:05:00,0.73512,0.73519,0.7332,0.73478,129600000.0
2006-10-03 01:10:00,0.73481,0.73512,0.73463,0.73483,109800000.0
2006-10-03 01:15:00,0.73478,0.73512,0.73467,0.73476,62400000.0
2006-10-03 01:20:00,0.7351,0.7351,0.73464,0.73482,33600000.0
2006-10-03 01:25:00,0.73482,0.73517,0.73462,0.7349,76800000.0
2006-10-03 01:30:00,0.73449,0.73519,0.73258,0.73517,57600000.0
2006-10-03 01:35:00,0.73472,0.73517,0.73446,0.73483,81600000.0
2006-10-03 01:40:00,0.73476,0.73521,0.73414,0.73484,44800000.0
2006-10-03 01:45:00,0.73475,0.73531,0.73471,0.73483,137600000.0
2006-10-03 01:55:00,0.73521,0.73535,0.73471,0.73501,79400000.0
2006-10-03 02:00:00,0.73498,0.73525,0.7347,0.73493,64000000.0
2006-10-03 02:05:00,0.73498,0.73524,0.73471,0.73524,65600000.0
2006-10-03 02:10:00,0.73521,0.73523,0.73478,0.73478,37800000.0
2006-10-03 02:15:00,0.73484,0.73525,0.73473,0.73494,76200000.0
2006-10-03 02:20:00,0.73523,0.73525,0.73475,0.73494,67200000.0
2006-10-03 02:25:00,0.73483,0.73518,0.73456,0.73456,49600000.0
2006-10-03 02:40:00,0.73491,0.73491,0.73168,0.73168,33600000.0
2006-10-03 02:45:00,0.73484,0.73509,0.73457,0.73509,38400000.0
2006-10-03 02:50:00,0.73477,0.73517,0.73472,0.73513,62400000.0
2006-10-03 03:05:00,0.73487,0.73515,0.73464,0.73473,77200000.0
2006-10-03 03:15:00,0.73468,0.73517,0.73453,0.73508,67200000.0
2006-10-03 03:20:00,0.73486,0.73512,0.73462,0.73482,33600000.0
2006-10-03 03:25:00,0.73465,0.73513,0.73426,0.73426,77200000.0
2006-10-03 03:30:00,0.73475,0.73518,0.73452,0.73495,86800000.0
2006-10-03 03:35:00,0.73478,0.7352,0.73459,0.73488,134400000.0
2006-10-03 03:40:00,0.73491,0.73516,0.73468,0.73516,48000000.0
2006-10-03 03:45:00,0.73485,0.73515,0.73464,0.73485,49600000.0
2006-10-03 03:50:00,0.7349,0.73524,0.73341,0.73491,105600000.0
2006-10-03 03:55:00,0.73503,0.73526,0.73463,0.73507,100800000.0
2006-10-03 04:00:00,0.73516,0.73517,0.73452,0.73468,112400000.0
2006-10-03 04:10:00,0.7351,0.73529,0.73472,0.73499,124200000.0
2006-10-03 04:15:00,0.73531,0.73535,0.73469,0.73527,145600000.0
2006-10-03 04:20:00,0.73536,0.7354,0.73489,0.73512,59200000.0
2006-10-03 04:25:00,0.73506,0.73547,0.73484,0.73516,48000000.0
2006-10-03 04:30:00,0.73506,0.73538,0.73482,0.73509,110400000.0
2006-10-03 04:35:00,0.73501,0.7353,0.73476,0.73483,71400000.0
2006-10-03 04:40:00,0.73504,0.73526,0.73467,0.73517,77200000.0
2006-10-03 04:45:00,0.73475,0.73519,0.73471,0.73517,48000000.0
2006-10-03 04:55:00,0.7348,0.73524,0.73474,0.73482,76800000.0
2006-10-03 05:00:00,0.73482,0.73529,0.73482,0.73525,33600000.0
2006-10-03 05:05:00,0.73513,0.73537,0.7349,0.73506,38400000.0
2006-10-03 05:10:00,0.73511,0.73545,0.73476,0.73476,67200000.0
2006-10-03 05:15:00,0.73539,0.7355,0.7349,0.73523,96000000.0
2006-10-03 05:20:00,0.73506,0.73545,0.73482,0.7353,70400000.0
2006-10-03 05:25:00,0.73501,0.73525,0.73471,0.73523,35200000.0
2006-10-03 05:30:00,0.73483,0.73534,0.73483,0.73524,37800000.0
2006-10-03 05:40:00,0.7352,0.73574,0.7329,0.73438,30400000.0
2006-10-03 05:45:00,0.73525,0.73525,0.73465,0.73499,89600000.0
2006-10-03 05:50:00,0.73499,0.73523,0.73476,0.73493,92800000.0
2006-10-03 06:05:00,0.73484,0.73525,0.73455,0.73492,110400000.0
2006-10-03 06:10:00,0.73494,0.7352,0.73466,0.73497,139600000.0
2006-10-03 06:25:00,0.73495,0.73517,0.7347,0.73485,106000000.0
2006-10-03 06:30:00,0.73492,0.73517,0.73466,0.73492,68800000.0
2006-10-03 06:35:00,0.73488,0.73523,0.73466,0.73495,126400000.0
2006-10-03 06:40:00,0.73483,0.73526,0.73477,0.73526,38400000.0
2006-10-03 06:45:00,0.73514,0.7353,0.73464,0.73501,34000000.0
2006-10-03 06:50:00,0.73526,0.73526,0.73477,0.73523,65000000.0
2006-10-03 06:55:00,0.73481,0.73524,0.73481,0.73518,17600000.0
2006-10-03 07:00:00,0.73491,0.73522,0.73471,0.73492,33600000.0
2006-10-03 07:05:00,0.73522,0.73528,0.73473,0.73528,156200000.0
2006-10-03 07:10:00,0.7351,0.73538,0.73494,0.735,109200000.0
2006-10-03 07:15:00,0.73491,0.73532,0.73457,0.73521,134800000.0
2006-10-03 07:25:00,0.73487,0.73519,0.7347,0.73494,96000000.0
2006-10-03 07:30:00,0.73473,0.73523,0.73473,0.7352,33600000.0
2006-10-03 07:35:00,0.73523,0.73525,0.73473,0.73498,67200000.0
2006-10-03 07:45:00,0.73524,0.73524,0.73463,0.73471,59200000.0
2006-10-03 07:50:00,0.73496,0.73526,0.73475,0.73487,43200000.0
2006-10-03 07:55:00,0.7349,0.73525,0.7347,0.73503,76800000.0
2006-10-03 08:05:00,0.73487,0.73519,0.73456,0.73506,105600000.0
2006-10-03 08:10:00,0.73484,0.73512,0.73457,0.73497,124800000.0
2006-10-03 08:15:00,0.73503,0.73518,0.73441,0.73497,144400000.0
2006-10-03 08:20:00,0.73463,0.73499,0.73212,0.73449,211600000.0
2006-10-03 08:25:00,0.73452,0.73499,0.7345,0.73475,72000000.0
2006-10-03 08:30:00,0.73471,0.73496,0.73438,0.73458,124200000.0
2006-10-03 08:35:00,0.73431,0.73471,0.73404,0.73443,153600000.0
2006-10-03 08:40:00,0.73428,0.73476,0.73414,0.73449,84800000.0
2006-10-03 08:45:00,0.73449,0.7349,0.73427,0.73473,105600000.0
2006-10-03 08:50:00,0.73435,0.7349,0.73267,0.73428,178600000.0
2006-10-03 08:55:00,0.73474,0.73492,0.73295,0.73395,132800000.0
2006-10-03 09:00:00,0.73434,0.73504,0.73434,0.73497,38400000.0
2006-10-03 09:05:00,0.73466,0.73499,0.73437,0.73476,145600000.0
2006-10-03 09:10:00,0.73498,0.73498,0.73444,0.73493,33600000.0
2006-10-03 09:15:00,0.73489,0.73493,0.73264,0.73459,130000000.0
2006-10-03 09:20:00,0.73455,0.73516,0.73423,0.73488,139600000.0
2006-10-03 09:25:00,0.7348,0.73518,0.73451,0.73482,109800000.0
2006-10-03 09:30:00,0.73506,0.73508,0.7345,0.73482,72000000.0
2006-10-03 09:35:00,0.73479,0.73509,0.73452,0.73481,67600000.0
2006-10-03 09:40:00,0.73474,0.73537,0.73255,0.73508,192800000.0
2006-10-03 09:45:00,0.735,0.73577,0.7348,0.7355,203200000.0
2006-10-03 09:50:00,0.73542,0.7357,0.73493,0.73528,177600000.0
2006-10-03 09:55:00,0.73523,0.73567,0.73497,0.73563,197200000.0
2006-10-03 10:00:00,0.73541,0.7358,0.7352,0.73532,130400000.0
2006-10-03 10:10:00,0.73562,0.73591,0.73516,0.73588,167400000.0
2006-10-03 10:15:00,0.73586,0.7359,0.73534,0.7359,192000000.0
2006-10-03 10:20:00,0.73588,0.73592,0.73531,0.73588,124200000.0
2006-10-03 10:25:00,0.73587,0.73591,0.7355,0.73565,33600000.0
2006-10-03 10:30:00,0.73585,0.73603,0.73499,0.73569,210000000.0
2006-10-03 10:35:00,0.73581,0.73642,0.73563,0.73617,105600000.0
2006-10-03 10:40:00,0.73631,0.7364,0.73589,0.7364,81600000.0
2006-10-03 10:45:00,0.73591,0.73641,0.73582,0.73603,76200000.0
2006-10-03 10:50:00,0.73607,0.73638,0.73577,0.73612,164000000.0
2006-10-03 10:55:00,0.73629,0.73635,0.73554,0.73595,115200000.0
2006-10-03 11:00:00,0.73588,0.73628,0.73561,0.73588,125200000.0
2006-10-03 11:05:00,0.73586,0.73616,0.73568,0.73568,33600000.0
2006-10-03 11:10:00,0.73573,0.73624,0.7357,0.73612,81600000.0
2006-10-03 11:15:00,0.73626,0.73637,0.7358,0.73598,91200000.0
2006-10-03 11:20:00,0.73593,0.73632,0.73553,0.73553,195600000.0
2006-10-03 11:25:00,0.73615,0.73627,0.73539,0.73627,72000000.0
2006-10-03 11:30:00,0.7363,0.73651,0.73567,0.73651,152400000.0
2006-10-03 11:35:00,0.73618,0.73676,0.73607,0.73652,110400000.0
2006-10-03 11:40:00,0.73627,0.73682,0.73547,0.73636,175800000.0
2006-10-03 11:45:00,0.7364,0.73691,0.73605,0.7365,124600000.0
2006-10-03 11:50:00,0.73661,0.73682,0.73393,0.7363,158400000.0
2006-10-03 11:55:00,0.73615,0.73677,0.73615,0.7367,72000000.0
2006-10-03 12:00:00,0.73591,0.73683,0.73482,0.73633,177000000.0
2006-10-03 12:05:00,0.73675,0.73685,0.7362,0.73651,163200000.0
2006-10-03 12:10:00,0.73685,0.73694,0.73629,0.73658,167400000.0
2006-10-03 12:15:00,0.73659,0.73697,0.73621,0.73684,134800000.0
2006-10-03 12:20:00,0.73675,0.73699,0.73488,0.7369,113600000.0
2006-10-03 12:25:00,0.7364,0.73698,0.73502,0.73657,115200000.0
2006-10-03 12:30:00,0.73664,0.73694,0.73631,0.7367,115600000.0
2006-10-03 12:35:00,0.73693,0.73708,0.7365,0.73653,110800000.0
2006-10-03 12:40:00,0.73666,0.7371,0.7364,0.73687,163200000.0
2006-10-03 12:45:00,0.73704,0.73712,0.73638,0.73706,110400000.0
2006-10-03 12:50:00,0.73701,0.7371,0.73635,0.73661,158200000.0
2006-10-03 12:55:00,0.7364,0.73687,0.73633,0.73641,104000000.0
2006-10-03 13:00:00,0.73632,0.73694,0.73582,0.73679,182400000.0
2006-10-03 13:05:00,0.73645,0.73678,0.73616,0.73638,158400000.0
2006-10-03 13:10:00,0.73676,0.73676,0.73606,0.73647,145600000.0
2006-10-03 13:15:00,0.7364,0.73676,0.73609,0.73645,220800000.0
2006-10-03 13:20:00,0.7365,0.73675,0.73601,0.73669,110400000.0
2006-10-03 13:25:00,0.73635,0.73671,0.73605,0.73635,156800000.0
2006-10-03 13:30:00,0.73629,0.73668,0.73604,0.73624,152400000.0
2006-10-03 13:35:00,0.73632,0.73663,0.73595,0.73637,205200000.0
2006-10-03 13:40:00,0.73638,0.73719,0.7362,0.73708,205800000.0
2006-10-03 13:45:00,0.73663,0.73727,0.73634,0.7372,149200000.0
2006-10-03 13:50:00,0.73691,0.73718,0.73655,0.73688,36800000.0
2006-10-03 13:55:00,0.73697,0.73723,0.73667,0.73694,167400000.0
2006-10-03 14:00:00,0.73691,0.73723,0.73664,0.73694,236000000.0
2006-10-03 14:05:00,0.73666,0.73717,0.73654,0.73695,153400000.0
2006-10-03 14:10:00,0.73658,0.73718,0.73649,0.73709,128400000.0
2006-10-03 14:15:00,0.73691,0.73715,0.73638,0.73679,167400000.0
2006-10-03 14:20:00,0.73681,0.73741,0.73661,0.73688,287200000.0
2006-10-03 14:25:00,0.73698,0.73759,0.73653,0.7371,510000000.0
2006-10-03 14:30:00,0.7376,0.73843,0.73724,0.73801,243000000.0
2006-10-03 14:35:00,0.73812,0.73841,0.73744,0.73747,346800000.0
2006-10-03 14:40:00,0.73817,0.73887,0.73776,0.73859,484200000.0
2006-10-03 14:45:00,0.7389,0.73901,0.7384,0.73893,297000000.0
2006-10-03 14:50:00,0.73857,0.73892,0.73832,0.73835,358600000.0
2006-10-03 14:55:00,0.73826,0.73867,0.73779,0.73791,264400000.0
2006-10-03 15:00:00,0.7382,0.73831,0.73747,0.73747,190800000.0
2006-10-03 15:05:00,0.73763,0.73789,0.73698,0.73759,237200000.0
2006-10-03 15:10:00,0.73754,0.73774,0.73707,0.73723,240400000.0
2006-10-03 15:15:00,0.7374,0.73782,0.73541,0.73748,241600000.0
2006-10-03 15:20:00,0.7378,0.73788,0.73722,0.73787,141200000.0
2006-10-03 15:25:00,0.73764,0.73828,0.73621,0.73796,240200000.0
2006-10-03 15:30:00,0.73513,0.73858,0.73513,0.73834,411800000.0
2006-10-03 15:35:00,0.73841,0.73874,0.73814,0.73847,387600000.0
2006-10-03 15:40:00,0.73822,0.73886,0.73805,0.73881,292800000.0
2006-10-03 15:45:00,0.73888,0.739,0.73838,0.73898,376600000.0
2006-10-03 15:50:00,0.73907,0.73913,0.73835,0.73875,354400000.0
2006-10-03 15:55:00,0.7385,0.73879,0.73815,0.73842,235200000.0
2006-10-03 16:00:00,0.73821,0.73865,0.73793,0.73852,493800000.0
2006-10-03 16:05:00,0.73811,0.73882,0.73789,0.73882,566800000.0
2006-10-03 16:10:00,0.73835,0.73889,0.7364,0.73862,139200000.0
2006-10-03 16:15:00,0.73812,0.73892,0.73809,0.73835,316800000.0
2006-10-03 16:20:00,0.73872,0.73876,0.73812,0.73856,379600000.0
2006-10-03 16:25:00,0.73845,0.73853,0.73786,0.7381,76800000.0
2006-10-03 16:30:00,0.73813,0.7386,0.73795,0.73804,594600000.0
2006-10-03 16:35:00,0.73793,0.73841,0.73731,0.73748,545800000.0
2006-10-03 16:40:00,0.73769,0.73796,0.73719,0.73769,360000000.0
2006-10-03 16:45:00,0.73771,0.73788,0.7372,0.73762,628400000.0
2006-10-03 16:50:00,0.73786,0.73786,0.73706,0.73706,595000000.0
2006-10-03 16:55:00,0.73706,0.73786,0.7369,0.73741,599200000.0
2006-10-03 17:00:00,0.73753,0.73838,0.73733,0.7381,513400000.0
2006-10-03 17:05:00,0.73792,0.73856,0.73786,0.73811,326400000.0
2006-10-03 17:10:00,0.7384,0.7389,0.7382,0.73841,540600000.0
2006-10-03 17:15:00,0.73839,0.73884,0.73818,0.73857,325800000.0
2006-10-03 17:20:00,0.73837,0.73886,0.73828,0.73868,234600000.0
2006-10-03 17:25:00,0.73831,0.73879,0.73804,0.73822,207200000.0
2006-10-03 17:30:00,0.73838,0.7384,0.73779,0.7384,451200000.0
2006-10-03 17:35:00,0.73843,0.73874,0.73791,0.73853,508200000.0
2006-10-03 17:40:00,0.73836,0.7387,0.73757,0.73791,369400000.0
2006-10-03 17:45:00,0.73785,0.73836,0.7376,0.73795,469800000.0
2006-10-03 17:50:00,0.7379,0.73848,0.73787,0.73799,248000000.0
2006-10-03 17:55:00,0.73852,0.73874,0.73814,0.73862,643400000.0
2006-10-03 18:00:00,0.73833,0.73881,0.73811,0.73831,556200000.0
2006-10-03 18:05:00,0.73825,0.73862,0.73804,0.73823,638200000.0
2006-10-03 18:10:00,0.73793,0.73849,0.73792,0.73821,283000000.0
2006-10-03 18:15:00,0.73838,0.73884,0.73819,0.73848,321600000.0
2006-10-03 18:20:00,0.73845,0.73888,0.73799,0.73884,434000000.0
2006-10-03 18:25:00,0.73875,0.73909,0.73854,0.73882,63400000.0
2006-10-03 18:30:00,0.73651,0.739,0.73556,0.73896,167400000.0
2006-10-03 18:35:00,0.73898,0.73898,0.7384,0.73869,195000000.0
2006-10-03 18:40:00,0.73896,0.73898,0.73846,0.73856,153600000.0
2006-10-03 18:45:00,0.7388,0.73887,0.73833,0.73855,48000000.0
2006-10-03 18:50:00,0.73866,0.73895,0.73827,0.73876,98000000.0
2006-10-03 18:55:00,0.7387,0.7387,0.73804,0.73865,240400000.0
2006-10-03 19:00:00,0.73852,0.73888,0.73824,0.73888,105600000.0
2006-10-03 19:05:00,0.73838,0.73886,0.73801,0.73828,345600000.0
2006-10-03 19:10:00,0.73812,0.73861,0.73806,0.73816,172800000.0
2006-10-03 19:15:00,0.7386,0.73862,0.73807,0.73856,107200000.0
2006-10-03 19:20:00,0.73865,0.73872,0.73822,0.73835,67600000.0
2006-10-03 19:25:00,0.73858,0.7388,0.73819,0.73858,121400000.0
2006-10-03 19:30:00,0.73867,0.73868,0.73804,0.73817,159400000.0
2006-10-03 19:35:00,0.73825,0.73847,0.73774,0.73808,149200000.0
2006-10-03 19:40:00,0.73833,0.73833,0.73774,0.7378,86400000.0
2006-10-03 19:45:00,0.73781,0.73836,0.73776,0.73795,154000000.0
2006-10-03 19:50:00,0.73828,0.73834,0.73787,0.73801,72000000.0
2006-10-03 19:55:00,0.73827,0.73827,0.73766,0.73795,110400000.0
2006-10-03 20:05:00,0.73816,0.73826,0.73779,0.7378,38400000.0
2006-10-03 20:10:00,0.73795,0.73843,0.73778,0.73839,148200000.0
2006-10-03 20:15:00,0.73831,0.73844,0.7379,0.738,78400000.0
2006-10-03 20:20:00,0.73815,0.73852,0.73603,0.73827,168000000.0
2006-10-03 20:25:00,0.73834,0.73861,0.73802,0.7386,146400000.0
2006-10-03 20:30:00,0.73833,0.73861,0.73803,0.7386,92200000.0
2006-10-03 20:35:00,0.73828,0.73864,0.73804,0.73804,109800000.0
2006-10-03 20:40:00,0.73833,0.73862,0.7381,0.73813,75200000.0
2006-10-03 20:45:00,0.73824,0.73867,0.7381,0.73867,108200000.0
2006-10-03 20:50:00,0.73846,0.73872,0.73815,0.73844,34000000.0
2006-10-03 20:55:00,0.73849,0.739,0.73831,0.73874,76800000.0
2006-10-03 21:00:00,0.73869,0.73909,0.73818,0.73863,152800000.0
2006-10-03 21:05:00,0.73842,0.73894,0.73842,0.73886,38400000.0
2006-10-03 21:10:00,0.73895,0.73904,0.73848,0.73898,160400000.0
2006-10-03 21:15:00,0.73883,0.73918,0.73837,0.73867,144200000.0
2006-10-03 21:20:00,0.73864,0.73913,0.73858,0.73866,107000000.0
2006-10-03 21:25:00,0.73884,0.73919,0.73869,0.73897,33000000.0
2006-10-03 21:30:00,0.73892,0.73927,0.73873,0.73903,60800000.0
2006-10-03 21:35:00,0.73896,0.7395,0.73876,0.73925,179200000.0
2006-10-03 21:40:00,0.73892,0.73951,0.7375,0.73914,130000000.0
2006-10-03 21:45:00,0.73904,0.73951,0.73903,0.73908,57600000.0
2006-10-03 21:50:00,0.73899,0.73956,0.73891,0.73928,100800000.0
2006-10-03 21:55:00,0.73912,0.74007,0.73768,0.73975,72000000.0
2006-10-03 22:00:00,0.73961,0.73966,0.73913,0.73939,36800000.0
2006-10-03 22:05:00,0.73917,0.73958,0.73892,0.73954,95800000.0
2006-10-03 22:10:00,0.73956,0.73963,0.739,0.73928,130600000.0
2006-10-03 22:15:00,0.73923,0.74018,0.73734,0.73952,144000000.0
2006-10-03 22:20:00,0.73847,0.73972,0.73847,0.73926,27200000.0
2006-10-03 22:25:00,0.73951,0.73951,0.73908,0.73951,29800000.0
2006-10-03 22:30:00,0.7392,0.73957,0.73894,0.73921,120000000.0
2006-10-03 22:35:00,0.7392,0.73945,0.73897,0.73917,33600000.0
2006-10-03 22:40:00,0.73932,0.73954,0.73894,0.7393,105600000.0
2006-10-03 22:45:00,0.73929,0.73959,0.73904,0.73946,96000000.0
2006-10-03 22:50:00,0.73946,0.73952,0.73899,0.73948,99600000.0
2006-10-03 22:55:00,0.73909,0.73958,0.73882,0.7395,108200000.0
2006-10-03 23:00:00,0.7391,0.73941,0.73902,0.73941,16000000.0
2006-10-03 23:05:00,0.73911,0.73968,0.73875,0.7396,172800000.0
2006-10-03 23:10:00,0.73916,0.73956,0.7389,0.73909,134400000.0
2006-10-03 23:15:00,0.73925,0.73949,0.73895,0.73916,96000000.0
2006-10-03 23:20:00,0.73901,0.73962,0.73898,0.73952,138600000.0
2006-10-03 23:25:00,0.7394,0.73963,0.73898,0.73937,138000000.0
2006-10-03 23:30:00,0.73939,0.73977,0.73906,0.73906,111400000.0
2006-10-03 23:35:00,0.73963,0.73967,0.739,0.73935,86400000.0
2006-10-03 23:40:00,0.73925,0.73965,0.73896,0.73928,164800000.0
2006-10-03 23:45:00,0.73917,0.73968,0.73913,0.73961,106000000.0
2006-10-03 23:50:00,0.73937,0.73964,0.73889,0.73954,100600000.0
2006-10-03 23:55:00,0.73954,0.7396,0.7391,0.73953,62800000.0
2006-10-04 00:00:00,0.73938,0.7396,0.73897,0.73934,77200000.0
2006-10-04 00:05:00,0.73924,0.73963,0.73885,0.73907,157800000.0
2006-10-04 00:10:00,0.73918,0.73956,0.73902,0.73948,43200000.0
2006-10-04 00:15:00,0.73887,0.73953,0.73887,0.73921,38400000.0
2006-10-04 00:20:00,0.7395,0.7395,0.73895,0.739,29200000.0
2006-10-04 00:25:00,0.73892,0.73937,0.73887,0.7391,54400000.0
2006-10-04 00:30:00,0.73912,0.7394,0.73872,0.73897,129600000.0
2006-10-04 00:40:00,0.73898,0.73943,0.73893,0.73913,19200000.0
2006-10-04 00:45:00,0.73941,0.73958,0.73891,0.73935,100800000.0
2006-10-04 00:50:00,0.73941,0.73966,0.73898,0.73945,166400000.0
2006-10-04 00:55:00,0.7393,0.7396,0.73906,0.7395,137600000.0
2006-10-04 01:00:00,0.73937,0.73963,0.73902,0.73932,129600000.0
2006-10-04 01:05:00,0.7396,0.73963,0.73914,0.73916,38400000.0
2006-10-04 01:10:00,0.73934,0.73965,0.73905,0.7394,103400000.0
2006-10-04 01:15:00,0.73926,0.73966,0.73902,0.73952,120000000.0
2006-10-04 01:20:00,0.7394,0.73965,0.73752,0.73937,67600000.0
2006-10-04 01:25:00,0.73962,0.73972,0.73906,0.73929,76800000.0
2006-10-04 01:30:00,0.73912,0.73962,0.73903,0.73906,112000000.0
2006-10-04 01:35:00,0.73934,0.73959,0.73905,0.73929,51200000.0
2006-10-04 01:40:00,0.73931,0.73953,0.73906,0.73947,57600000.0
2006-10-04 01:50:00,0.73949,0.73953,0.73904,0.73952,61800000.0
2006-10-04 01:55:00,0.73924,0.7395,0.73895,0.73912,82600000.0
2006-10-04 02:00:00,0.73904,0.73941,0.73882,0.73887,88000000.0
2006-10-04 02:05:00,0.73887,0.73939,0.73885,0.73897,75200000.0
2006-10-04 02:10:00,0.73897,0.73939,0.73889,0.73934,37200000.0
2006-10-04 02:15:00,0.73879,0.73944,0.73879,0.73891,96400000.0
2006-10-04 02:20:00,0.73934,0.73944,0.73888,0.73892,38400000.0
2006-10-04 02:25:00,0.73937,0.73938,0.73872,0.73924,107600000.0
2006-10-04 02:30:00,0.73909,0.73937,0.73881,0.73903,62400000.0
2006-10-04 02:40:00,0.73935,0.7394,0.7388,0.7394,110400000.0
2006-10-04 02:45:00,0.73915,0.7394,0.73846,0.7394,56000000.0
2006-10-04 02:50:00,0.73908,0.73933,0.7388,0.7388,39400000.0
2006-10-04 02:55:00,0.73919,0.73952,0.73892,0.73929,138600000.0
2006-10-04 03:00:00,0.73953,0.73953,0.73894,0.73925,64000000.0
2006-10-04 03:05:00,0.73905,0.73952,0.73894,0.73952,38400000.0
2006-10-04 03:10:00,0.73923,0.73963,0.73904,0.73937,107200000.0
2006-10-04 03:15:00,0.73852,0.73964,0.73742,0.73938,100800000.0
2006-10-04 03:20:00,0.73943,0.73967,0.73911,0.73911,100800000.0
2006-10-04 03:30:00,0.73906,0.73968,0.73667,0.73935,94400000.0
2006-10-04 03:35:00,0.73927,0.73967,0.7391,0.73939,72400000.0
2006-10-04 03:40:00,0.73946,0.73973,0.73908,0.73925,134200000.0
2006-10-04 03:45:00,0.73929,0.73971,0.73929,0.73938,33600000.0
2006-10-04 03:50:00,0.73967,0.73971,0.73837,0.73967,124800000.0
2006-10-04 03:55:00,0.73944,0.73974,0.73919,0.73943,100800000.0
2006-10-04 04:00:00,0.73972,0.73972,0.73921,0.73941,56000000.0
2006-10-04 04:05:00,0.73922,0.73973,0.73878,0.73948,60800000.0
2006-10-04 04:10:00,0.73887,0.73982,0.7382,0.73981,148600000.0
2006-10-04 04:15:00,0.73965,0.73993,0.73926,0.73964,145600000.0
2006-10-04 04:20:00,0.73938,0.73982,0.73927,0.73927,91200000.0
2006-10-04 04:25:00,0.73976,0.7398,0.73915,0.73973,102400000.0
2006-10-04 04:30:00,0.73937,0.73979,0.73913,0.73943,173800000.0
2006-10-04 04:35:00,0.73969,0.73977,0.73926,0.73951,91200000.0
2006-10-04 04:40:00,0.73939,0.73982,0.73917,0.73955,67200000.0
2006-10-04 04:45:00,0.73956,0.73984,0.73938,0.73957,47400000.0
2006-10-04 04:50:00,0.7398,0.7399,0.73934,0.73936,52800000.0
2006-10-04 04:55:00,0.73957,0.7399,0.7391,0.73941,158800000.0
2006-10-04 05:00:00,0.73985,0.73985,0.73935,0.7398,96400000.0
2006-10-04 05:05:00,0.73941,0.73986,0.7394,0.73979,37800000.0
2006-10-04 05:10:00,0.73986,0.73988,0.73931,0.73939,115200000.0
2006-10-04 05:15:00,0.73951,0.73978,0.73925,0.73945,37800000.0
2006-10-04 05:20:00,0.73935,0.7398,0.73915,0.73915,128400000.0
2006-10-04 05:25:00,0.73949,0.73982,0.73929,0.73947,33600000.0
2006-10-04 05:30:00,0.73924,0.73982,0.73893,0.73972,105600000.0
2006-10-04 05:35:00,0.73935,0.7398,0.73935,0.73979,30400000.0
2006-10-04 05:40:00,0.73966,0.73977,0.73899,0.73946,105600000.0
2006-10-04 05:45:00,0.73955,0.7398,0.73922,0.73968,85800000.0
2006-10-04 05:50:00,0.73972,0.73987,0.73926,0.73957,57600000.0
2006-10-04 05:55:00,0.73937,0.73979,0.73935,0.73948,25600000.0
2006-10-04 06:05:00,0.7393,0.73967,0.73911,0.7393,68800000.0
2006-10-04 06:15:00,0.73944,0.73967,0.73916,0.73936,52800000.0
2006-10-04 06:20:00,0.73919,0.73971,0.73911,0.73965,96000000.0
2006-10-04 06:25:00,0.73929,0.73973,0.73929,0.73971,38400000.0
2006-10-04 06:30:00,0.73946,0.73974,0.73916,0.73943,56000000.0
2006-10-04 06:35:00,0.73949,0.73974,0.73926,0.73947,90600000.0
2006-10-04 06:40:00,0.73939,0.73974,0.73916,0.73971,48400000.0
2006-10-04 06:45:00,0.73922,0.73972,0.73896,0.73972,33600000.0
2006-10-04 06:55:00,0.73947,0.73977,0.73922,0.73967,62400000.0
2006-10-04 07:00:00,0.7395,0.73986,0.73932,0.73965,60800000.0
2006-10-04 07:05:00,0.73967,0.73991,0.73941,0.73985,94800000.0
2006-10-04 07:10:00,0.73945,0.73988,0.73938,0.73988,38400000.0
2006-10-04 07:15:00,0.73962,0.73984,0.73926,0.73984,28800000.0
2006-10-04 07:20:00,0.73959,0.73985,0.73934,0.73955,96400000.0
2006-10-04 07:25:00,0.7396,0.73998,0.73942,0.73988,92800000.0
2006-10-04 07:30:00,0.7397,0.74005,0.73945,0.73977,110800000.0
2006-10-04 07:35:00,0.73984,0.74006,0.73941,0.73996,155200000.0
2006-10-04 07:40:00,0.73958,0.73993,0.73935,0.73965,105600000.0
2006-10-04 07:45:00,0.73975,0.73998,0.73899,0.73946,112000000.0
2006-10-04 07:50:00,0.7394,0.73993,0.73931,0.7395,176800000.0
2006-10-04 07:55:00,0.7399,0.73999,0.73945,0.73958,38400000.0
2006-10-04 08:00:00,0.73976,0.7402,0.73948,0.7397,163600000.0
2006-10-04 08:05:00,0.73982,0.74026,0.73964,0.74001,104800000.0
2006-10-04 08:10:00,0.74024,0.7403,0.73973,0.73999,113600000.0
2006-10-04 08:15:00,0.74017,0.74027,0.73961,0.74001,100800000.0
2006-10-04 08:20:00,0.74007,0.7405,0.73768,0.7405,172800000.0
2006-10-04 08:25:00,0.7405,0.74106,0.74006,0.74106,144000000.0
2006-10-04 08:30:00,0.74115,0.74125,0.74053,0.74078,206200000.0
2006-10-04 08:35:00,0.74091,0.74104,0.74039,0.74064,192400000.0
2006-10-04 08:40:00,0.74047,0.74115,0.74044,0.74102,170400000.0
2006-10-04 08:45:00,0.7407,0.74109,0.74044,0.74049,134400000.0
2006-10-04 08:50:00,0.74064,0.74122,0.73875,0.74122,124800000.0
2006-10-04 08:55:00,0.74087,0.74117,0.73846,0.74043,168000000.0
2006-10-04 09:00:00,0.74071,0.74079,0.74004,0.74024,95400000.0
2006-10-04 09:05:00,0.74025,0.74056,0.73987,0.74048,91200000.0
2006-10-04 09:10:00,0.74018,0.74071,0.73984,0.74028,187600000.0
2006-10-04 09:15:00,0.7402,0.74053,0.73838,0.74029,158400000.0
2006-10-04 09:20:00,0.74016,0.7405,0.73985,0.74029,105600000.0
2006-10-04 09:25:00,0.74025,0.74139,0.73981,0.74108,182400000.0
2006-10-04 09:30:00,0.74084,0.74118,0.74005,0.74036,201600000.0
2006-10-04 09:35:00,0.74056,0.74056,0.73943,0.74011,140600000.0
2006-10-04 09:40:00,0.73959,0.74004,0.73773,0.73992,156800000.0
2006-10-04 09:45:00,0.73991,0.73998,0.73943,0.7398,172200000.0
2006-10-04 09:50:00,0.73973,0.73993,0.73928,0.73947,177000000.0
2006-10-04 09:55:00,0.7397,0.74018,0.73932,0.73976,125200000.0
2006-10-04 10:00:00,0.73966,0.74017,0.73939,0.73939,67200000.0
2006-10-04 10:05:00,0.73965,0.74024,0.73917,0.73996,215400000.0
2006-10-04 10:10:00,0.74003,0.74082,0.73977,0.74057,206800000.0
2006-10-04 10:15:00,0.74032,0.74089,0.74025,0.74089,100800000.0
2006-10-04 10:20:00,0.74058,0.74082,0.74025,0.74034,110400000.0
2006-10-04 10:25:00,0.74086,0.74101,0.74036,0.74073,140800000.0
2006-10-04 10:30:00,0.7412,0.74255,0.74082,0.74222,211200000.0
2006-10-04 10:35:00,0.74253,0.74253,0.74193,0.74242,192000000.0
2006-10-04 10:40:00,0.74222,0.74291,0.74165,0.74266,196000000.0
2006-10-04 10:45:00,0.74308,0.74351,0.74259,0.7429,206800000.0
2006-10-04 10:50:00,0.74324,0.74332,0.7426,0.74292,201600000.0
2006-10-04 10:55:00,0.74308,0.7433,0.74238,0.74275,201600000.0
2006-10-04 11:00:00,0.74296,0.74332,0.74246,0.74314,163200000.0
2006-10-04 11:05:00,0.74254,0.74309,0.7397,0.74278,163200000.0
2006-10-04 11:10:00,0.74257,0.74302,0.74223,0.7425,172800000.0
2006-10-04 11:15:00,0.74291,0.74295,0.74217,0.74251,163600000.0
2006-10-04 11:20:00,0.74265,0.74271,0.74206,0.74262,105600000.0
2006-10-04 11:25:00,0.74229,0.74278,0.74216,0.74263,139600000.0
2006-10-04 11:30:00,0.74253,0.74257,0.74158,0.74254,148800000.0
2006-10-04 11:35:00,0.74226,0.74256,0.74191,0.74242,158400000.0
2006-10-04 11:40:00,0.74245,0.74253,0.7412,0.74169,72000000.0
2006-10-04 11:45:00,0.74154,0.74217,0.74077,0.74155,196800000.0
2006-10-04 11:50:00,0.74182,0.74192,0.73908,0.74166,210800000.0
2006-10-04 11:55:00,0.74149,0.7419,0.74133,0.74143,138600000.0
2006-10-04 12:00:00,0.74157,0.74203,0.74127,0.74161,120000000.0
2006-10-04 12:05:00,0.74201,0.74222,0.74145,0.74196,196200000.0
2006-10-04 12:10:00,0.74217,0.74257,0.74187,0.74253,187200000.0
2006-10-04 12:15:00,0.74242,0.7427,0.74193,0.7422,219600000.0
2006-10-04 12:20:00,0.74208,0.74264,0.73958,0.74212,172800000.0
2006-10-04 12:25:00,0.74218,0.74249,0.74098,0.74149,181800000.0
2006-10-04 12:30:00,0.74158,0.74216,0.74153,0.74187,106000000.0
2006-10-04 12:35:00,0.74215,0.74236,0.74174,0.74231,130000000.0
2006-10-04 12:40:00,0.74242,0.74266,0.74196,0.74224,181800000.0
2006-10-04 12:45:00,0.7423,0.74237,0.74148,0.74164,196800000.0
2006-10-04 12:50:00,0.74197,0.74205,0.74118,0.74197,211200000.0
2006-10-04 12:55:00,0.74172,0.7421,0.74148,0.7421,58000000.0
2006-10-04 13:00:00,0.74149,0.74203,0.74072,0.74177,149200000.0
2006-10-04 13:05:00,0.74178,0.74185,0.74122,0.74146,182800000.0
2006-10-04 13:10:00,0.74168,0.74176,0.74098,0.74138,194000000.0
2006-10-04 13:15:00,0.74141,0.7417,0.74105,0.7414,152000000.0
2006-10-04 13:20:00,0.74139,0.74208,0.74113,0.74152,186600000.0
2006-10-04 13:25:00,0.74184,0.74203,0.74121,0.74173,187200000.0
2006-10-04 13:30:00,0.74194,0.74258,0.74149,0.74207,105000000.0
2006-10-04 13:35:00,0.74234,0.74261,0.74198,0.742,205200000.0
2006-10-04 13:40:00,0.74238,0.74301,0.74204,0.74298,206400000.0
2006-10-04 13:45:00,0.74266,0.74307,0.74193,0.7424,394600000.0
2006-10-04 13:50:00,0.74238,0.743,0.74038,0.74269,292800000.0
2006-10-04 13:55:00,0.7426,0.74262,0.74206,0.74231,163200000.0
2006-10-04 14:00:00,0.74222,0.74281,0.74199,0.7428,261200000.0
2006-10-04 14:05:00,0.74287,0.7429,0.74234,0.74258,206400000.0
2006-10-04 14:10:00,0.74252,0.74284,0.74213,0.7423,287800000.0
2006-10-04 14:15:00,0.74198,0.74266,0.74189,0.74262,265200000.0
2006-10-04 14:20:00,0.74232,0.74371,0.74217,0.74347,279400000.0
2006-10-04 14:25:00,0.74339,0.74376,0.74293,0.74313,617800000.0
2006-10-04 14:30:00,0.7436,0.74379,0.74293,0.7435,264400000.0
2006-10-04 14:35:00,0.74308,0.74357,0.74288,0.7434,336200000.0
2006-10-04 14:40:00,0.74331,0.74359,0.74252,0.74294,486000000.0
2006-10-04 14:45:00,0.74265,0.74316,0.74229,0.74275,297600000.0
2006-10-04 14:50:00,0.74295,0.74325,0.74232,0.7425,359400000.0
2006-10-04 14:55:00,0.74248,0.74311,0.74224,0.74263,263400000.0
2006-10-04 15:00:00,0.7425,0.74278,0.74194,0.74241,327200000.0
2006-10-04 15:05:00,0.74238,0.7429,0.74228,0.74264,234600000.0
2006-10-04 15:10:00,0.74282,0.74307,0.74235,0.74301,418200000.0
2006-10-04 15:15:00,0.74246,0.74298,0.74033,0.74238,86400000.0
2006-10-04 15:20:00,0.74287,0.7432,0.74234,0.74319,304000000.0
2006-10-04 15:25:00,0.74289,0.74325,0.74086,0.74325,413600000.0
2006-10-04 15:30:00,0.74085,0.74345,0.7396,0.7431,410000000.0
2006-10-04 15:35:00,0.74322,0.7433,0.74272,0.74303,380200000.0
2006-10-04 15:40:00,0.74295,0.7434,0.74271,0.74316,245800000.0
2006-10-04 15:45:00,0.74307,0.74335,0.74276,0.74293,367400000.0
2006-10-04 15:50:00,0.74277,0.74325,0.74265,0.74295,301800000.0
2006-10-04 15:55:00,0.74292,0.74321,0.74241,0.74308,273000000.0
2006-10-04 16:00:00,0.7428,0.74313,0.74245,0.74288,495200000.0
2006-10-04 16:05:00,0.74306,0.74334,0.74245,0.74255,565600000.0
2006-10-04 16:10:00,0.74248,0.7432,0.74123,0.74297,211200000.0
2006-10-04 16:15:00,0.74317,0.74326,0.74266,0.74313,318200000.0
2006-10-04 16:20:00,0.74273,0.74317,0.74172,0.74198,403400000.0
2006-10-04 16:25:00,0.74184,0.74239,0.74166,0.74196,287400000.0
2006-10-04 16:30:00,0.74177,0.7425,0.74177,0.74204,744600000.0
2006-10-04 16:35:00,0.74209,0.74269,0.7418,0.74222,547000000.0
2006-10-04 16:40:00,0.74216,0.7426,0.74184,0.74212,335800000.0
2006-10-04 16:45:00,0.74233,0.74276,0.74204,0.7423,647200000.0
2006-10-04 16:50:00,0.7426,0.74287,0.74223,0.74264,310800000.0
2006-10-04 16:55:00,0.74261,0.74304,0.74233,0.7425,483600000.0
2006-10-04 17:00:00,0.74272,0.74318,0.74245,0.74301,690800000.0
2006-10-04 17:05:00,0.74272,0.74346,0.74252,0.74301,480200000.0
2006-10-04 17:10:00,0.74325,0.74368,0.74302,0.7432,423000000.0
2006-10-04 17:15:00,0.74319,0.74408,0.74304,0.74376,509400000.0
2006-10-04 17:20:00,0.74382,0.74461,0.74366,0.7444,287400000.0
2006-10-04 17:25:00,0.74432,0.74439,0.7437,0.74413,412800000.0
2006-10-04 17:30:00,0.744,0.74424,0.74357,0.7441,433600000.0
2006-10-04 17:35:00,0.74378,0.74404,0.74338,0.74356,646600000.0
2006-10-04 17:40:00,0.74379,0.74379,0.74303,0.74306,302400000.0
2006-10-04 17:45:00,0.74288,0.74381,0.74288,0.74349,652800000.0
2006-10-04 17:50:00,0.74339,0.74369,0.74301,0.74322,471800000.0
2006-10-04 17:55:00,0.74346,0.74362,0.74305,0.74342,640600000.0
2006-10-04 18:00:00,0.74318,0.7435,0.74268,0.74338,584600000.0
2006-10-04 18:05:00,0.74323,0.74347,0.74271,0.74292,665800000.0
2006-10-04 18:10:00,0.74277,0.74315,0.74231,0.74272,315600000.0
2006-10-04 18:15:00,0.74287,0.74346,0.74257,0.74346,345000000.0
2006-10-04 18:20:00,0.74323,0.74347,0.74243,0.74283,344200000.0
2006-10-04 18:25:00,0.7433,0.74346,0.74263,0.7432,264400000.0
2006-10-04 18:30:00,0.74294,0.74402,0.74106,0.74314,205200000.0
2006-10-04 18:35:00,0.74303,0.74348,0.74162,0.74322,296000000.0
2006-10-04 18:40:00,0.74277,0.74348,0.74277,0.7434,168000000.0
2006-10-04 18:45:00,0.7433,0.74352,0.74256,0.74352,273800000.0
2006-10-04 18:50:00,0.74352,0.74366,0.74297,0.74322,172800000.0
2006-10-04 18:55:00,0.74347,0.74374,0.74309,0.74328,165200000.0
2006-10-04 19:00:00,0.74332,0.74364,0.74289,0.74311,196800000.0
2006-10-04 19:05:00,0.74334,0.7434,0.74243,0.74252,507200000.0
2006-10-04 19:10:00,0.74285,0.74289,0.74213,0.74256,243600000.0
2006-10-04 19:15:00,0.74209,0.74255,0.74165,0.74222,122600000.0
2006-10-04 19:20:00,0.74204,0.74245,0.74179,0.74199,192800000.0
2006-10-04 19:25:00,0.74214,0.74248,0.74186,0.74245,202000000.0
2006-10-04 19:30:00,0.74221,0.74262,0.74188,0.74259,141200000.0
2006-10-04 19:35:00,0.74265,0.74266,0.74194,0.74253,71400000.0
2006-10-04 19:40:00,0.74227,0.74261,0.7419,0.74231,214400000.0
2006-10-04 19:45:00,0.7423,0.74254,0.74197,0.74202,81600000.0
2006-10-04 19:50:00,0.74208,0.74242,0.74183,0.74216,177600000.0
2006-10-04 19:55:00,0.74219,0.74264,0.74196,0.7422,149800000.0
2006-10-04 20:00:00,0.74208,0.74243,0.73941,0.74208,107200000.0
2006-10-04 20:05:00,0.74195,0.74234,0.74175,0.74207,124800000.0
2006-10-04 20:10:00,0.74238,0.74247,0.74188,0.74204,99000000.0
2006-10-04 20:15:00,0.74215,0.74256,0.74195,0.74251,123200000.0
2006-10-04 20:20:00,0.74249,0.74249,0.74024,0.74223,67200000.0
2006-10-04 20:25:00,0.74217,0.74218,0.74144,0.74158,110800000.0
2006-10-04 20:30:00,0.74193,0.74222,0.74174,0.74184,33600000.0
2006-10-04 20:35:00,0.7417,0.74224,0.74156,0.74167,114600000.0
2006-10-04 20:40:00,0.74198,0.74221,0.74152,0.74179,134400000.0
2006-10-04 20:45:00,0.74151,0.74202,0.74148,0.74202,139600000.0
2006-10-04 20:50:00,0.74158,0.74202,0.73965,0.74157,100200000.0
2006-10-04 20:55:00,0.74211,0.74215,0.74163,0.74163,62800000.0
2006-10-04 21:00:00,0.74184,0.74237,0.74118,0.74233,149200000.0
2006-10-04 21:05:00,0.74211,0.74235,0.74188,0.74205,67200000.0
2006-10-04 21:10:00,0.74199,0.74229,0.7416,0.74221,128000000.0
2006-10-04 21:15:00,0.74167,0.74215,0.74141,0.74198,154400000.0
2006-10-04 21:20:00,0.74152,0.74199,0.74148,0.74172,33600000.0
2006-10-04 21:25:00,0.74101,0.74218,0.73946,0.74193,54400000.0
2006-10-04 21:30:00,0.7417,0.74205,0.74153,0.7417,57000000.0
2006-10-04 21:35:00,0.74163,0.74189,0.74133,0.74156,131200000.0
2006-10-04 21:40:00,0.74148,0.74197,0.73939,0.74167,142400000.0
2006-10-04 21:45:00,0.74157,0.74202,0.7413,0.74156,67200000.0
2006-10-04 21:50:00,0.7418,0.74209,0.74142,0.74164,107200000.0
2006-10-04 21:55:00,0.74201,0.74209,0.74148,0.74148,33600000.0
2006-10-04 22:00:00,0.74197,0.74204,0.74161,0.7418,38400000.0
2006-10-04 22:10:00,0.74167,0.74202,0.74131,0.74141,118400000.0
2006-10-04 22:15:00,0.74159,0.7421,0.73904,0.7418,132800000.0
2006-10-04 22:20:00,0.74176,0.74234,0.74152,0.74185,143400000.0
2006-10-04 22:25:00,0.74204,0.74233,0.74177,0.74197,72000000.0
2006-10-04 22:30:00,0.74196,0.74229,0.74166,0.74188,119400000.0
2006-10-04 22:35:00,0.74192,0.74217,0.74159,0.74175,172600000.0
2006-10-04 22:40:00,0.74205,0.74216,0.74158,0.74185,104400000.0
2006-10-04 22:45:00,0.74176,0.74229,0.74158,0.74229,81600000.0
2006-10-04 22:50:00,0.74225,0.74229,0.74167,0.74203,72000000.0
2006-10-04 22:55:00,0.74221,0.74231,0.7416,0.74191,178000000.0
2006-10-04 23:00:00,0.74181,0.7421,0.74142,0.74178,144000000.0
2006-10-04 23:05:00,0.74184,0.74209,0.74135,0.74175,157800000.0
2006-10-04 23:10:00,0.74145,0.74201,0.74145,0.74151,134400000.0
2006-10-04 23:15:00,0.74192,0.74193,0.7414,0.74147,138000000.0
2006-10-04 23:20:00,0.74195,0.74202,0.74143,0.74189,84800000.0
2006-10-04 23:25:00,0.74172,0.74201,0.74142,0.74179,110800000.0
2006-10-04 23:30:00,0.74193,0.74201,0.73964,0.74142,144000000.0
2006-10-04 23:40:00,0.74172,0.742,0.74138,0.742,79400000.0
2006-10-04 23:45:00,0.74162,0.74208,0.74162,0.74182,28800000.0
2006-10-04 23:50:00,0.74163,0.74204,0.7413,0.74197,163600000.0
2006-10-04 23:55:00,0.74176,0.74201,0.74149,0.74165,59200000.0
2006-10-05 00:00:00,0.74165,0.74204,0.74116,0.74116,105600000.0
2006-10-05 00:05:00,0.74173,0.74197,0.74138,0.74162,67200000.0
2006-10-05 00:10:00,0.74164,0.74198,0.74144,0.74192,33600000.0
2006-10-05 00:15:00,0.74148,0.74201,0.74148,0.74156,72000000.0
2006-10-05 00:20:00,0.74156,0.74189,0.74133,0.74161,96000000.0
2006-10-05 00:25:00,0.74132,0.7418,0.74132,0.7418,14400000.0
2006-10-05 00:35:00,0.74158,0.74186,0.74133,0.7414,83200000.0
2006-10-05 00:45:00,0.74156,0.74183,0.74113,0.74148,62400000.0
2006-10-05 00:50:00,0.74129,0.74178,0.74129,0.74177,33600000.0
2006-10-05 00:55:00,0.74154,0.74182,0.74111,0.74139,58400000.0
2006-10-05 01:00:00,0.74155,0.7418,0.74116,0.74165,160000000.0
2006-10-05 01:05:00,0.74143,0.7417,0.73982,0.74124,235600000.0
2006-10-05 01:10:00,0.74071,0.74127,0.74035,0.74046,173800000.0
2006-10-05 01:15:00,0.74045,0.74124,0.74019,0.74086,174800000.0
2006-10-05 01:20:00,0.74085,0.74121,0.73853,0.74078,100800000.0
2006-10-05 01:25:00,0.74127,0.74139,0.74057,0.74093,207000000.0
2006-10-05 01:30:00,0.74071,0.74114,0.74044,0.74064,131200000.0
2006-10-05 01:35:00,0.74091,0.74096,0.74008,0.74019,110800000.0
2006-10-05 01:40:00,0.74034,0.74089,0.74013,0.74053,140800000.0
2006-10-05 01:45:00,0.74046,0.74111,0.74036,0.74101,110400000.0
2006-10-05 01:50:00,0.74051,0.74089,0.74005,0.74024,100800000.0
2006-10-05 01:55:00,0.74017,0.74058,0.74001,0.74042,140800000.0
2006-10-05 02:00:00,0.74005,0.74054,0.74003,0.74054,24000000.0
2006-10-05 02:05:00,0.74057,0.74057,0.74002,0.74011,33000000.0
2006-10-05 02:10:00,0.74029,0.74121,0.73994,0.74051,123600000.0
2006-10-05 02:15:00,0.74093,0.74094,0.74046,0.74061,33600000.0
2006-10-05 02:20:00,0.74044,0.74082,0.74025,0.74045,76800000.0
2006-10-05 02:25:00,0.74026,0.74085,0.73932,0.74049,134400000.0
2006-10-05 02:30:00,0.74089,0.74107,0.74032,0.74073,113600000.0
2006-10-05 02:35:00,0.741,0.741,0.74043,0.74062,110400000.0
2006-10-05 02:40:00,0.74044,0.74077,0.73815,0.73962,48000000.0
2006-10-05 02:45:00,0.74044,0.74071,0.74017,0.74028,68800000.0
2006-10-05 02:50:00,0.74073,0.74089,0.74023,0.74058,136000000.0
2006-10-05 02:55:00,0.74064,0.74089,0.74028,0.74059,100800000.0
2006-10-05 03:00:00,0.74048,0.74075,0.73998,0.74026,155200000.0
2006-10-05 03:05:00,0.74021,0.74069,0.73985,0.74069,129600000.0
2006-10-05 03:15:00,0.74042,0.74084,0.74015,0.74056,105600000.0
2006-10-05 03:20:00,0.74088,0.74103,0.74044,0.74064,168400000.0
2006-10-05 03:25:00,0.74055,0.74088,0.74023,0.74044,106000000.0
2006-10-05 03:30:00,0.74043,0.74084,0.73789,0.74036,62400000.0
2006-10-05 03:35:00,0.74061,0.74084,0.74013,0.74041,110400000.0
2006-10-05 03:40:00,0.74047,0.74072,0.74008,0.74049,123600000.0
2006-10-05 03:45:00,0.74023,0.74079,0.74023,0.74036,125600000.0
2006-10-05 03:50:00,0.73974,0.74084,0.73834,0.74025,100800000.0
2006-10-05 03:55:00,0.74064,0.74085,0.74027,0.74052,100800000.0
2006-10-05 04:00:00,0.74053,0.74076,0.74015,0.74059,59200000.0
2006-10-05 04:05:00,0.74059,0.7408,0.73983,0.7408,108800000.0
2006-10-05 04:10:00,0.74057,0.74103,0.74044,0.74064,90600000.0
2006-10-05 04:15:00,0.74095,0.74111,0.74046,0.74094,110400000.0
2006-10-05 04:20:00,0.74088,0.74116,0.74049,0.74071,100800000.0
2006-10-05 04:25:00,0.74083,0.74093,0.74025,0.74086,168400000.0
2006-10-05 04:30:00,0.74091,0.74091,0.74026,0.74084,96000000.0
2006-10-05 04:35:00,0.74061,0.74096,0.74038,0.74052,71800000.0
2006-10-05 04:40:00,0.74064,0.74097,0.74045,0.7407,72000000.0
2006-10-05 04:50:00,0.74062,0.74112,0.74052,0.74102,156800000.0
2006-10-05 04:55:00,0.74083,0.74118,0.74045,0.74074,148800000.0
2006-10-05 05:00:00,0.74092,0.74116,0.7406,0.7406,102400000.0
2006-10-05 05:05:00,0.74087,0.74123,0.74054,0.74093,62400000.0
2006-10-05 05:10:00,0.74122,0.74122,0.7405,0.7405,52200000.0
2006-10-05 05:15:00,0.74112,0.74119,0.74067,0.7409,57600000.0
2006-10-05 05:20:00,0.74091,0.74117,0.74061,0.74095,89600000.0
2006-10-05 05:25:00,0.7412,0.74163,0.74087,0.74163,105600000.0
2006-10-05 05:30:00,0.74117,0.74163,0.73998,0.74133,89600000.0
2006-10-05 05:35:00,0.74107,0.74167,0.74088,0.74112,191200000.0
2006-10-05 05:40:00,0.74193,0.74228,0.73901,0.74165,124800000.0
2006-10-05 05:45:00,0.74134,0.74163,0.74101,0.74163,81600000.0
2006-10-05 05:50:00,0.74109,0.74157,0.74109,0.74154,33600000.0
2006-10-05 05:55:00,0.74113,0.74157,0.7411,0.74152,72000000.0
2006-10-05 06:00:00,0.74126,0.7416,0.74104,0.74125,57000000.0
2006-10-05 06:05:00,0.7413,0.74157,0.74095,0.74123,107200000.0
2006-10-05 06:10:00,0.74129,0.74167,0.74111,0.74125,142400000.0
2006-10-05 06:15:00,0.74143,0.74167,0.74123,0.7416,33600000.0
2006-10-05 06:20:00,0.74138,0.74194,0.74047,0.74132,95400000.0
2006-10-05 06:25:00,0.74131,0.74157,0.74108,0.74153,102400000.0
2006-10-05 06:30:00,0.74101,0.74154,0.74088,0.74124,100800000.0
2006-10-05 06:35:00,0.74122,0.74167,0.74097,0.74156,134800000.0
2006-10-05 06:40:00,0.74137,0.74171,0.7411,0.74171,104000000.0
2006-10-05 06:45:00,0.74144,0.74175,0.74121,0.74142,72000000.0
2006-10-05 06:50:00,0.74114,0.74162,0.74103,0.7416,100800000.0
2006-10-05 06:55:00,0.74159,0.74162,0.74094,0.7412,105600000.0
2006-10-05 07:00:00,0.74153,0.74157,0.74104,0.74157,62400000.0
2006-10-05 07:05:00,0.74159,0.74167,0.74094,0.7412,138000000.0
2006-10-05 07:10:00,0.74127,0.74152,0.74104,0.74127,92800000.0
2006-10-05 07:15:00,0.74127,0.7415,0.741,0.74141,36800000.0
2006-10-05 07:20:00,0.74121,0.7415,0.74096,0.74108,69200000.0
2006-10-05 07:25:00,0.7413,0.74136,0.74078,0.741,109800000.0
2006-10-05 07:30:00,0.74094,0.74125,0.74073,0.74104,64000000.0
2006-10-05 07:35:00,0.74076,0.74122,0.74072,0.74115,81600000.0
2006-10-05 07:40:00,0.74101,0.74108,0.74037,0.74057,125800000.0
2006-10-05 07:45:00,0.74061,0.74113,0.74032,0.74076,142400000.0
2006-10-05 07:50:00,0.74082,0.74118,0.73912,0.74083,182400000.0
2006-10-05 07:55:00,0.74078,0.74135,0.74068,0.74134,143400000.0
2006-10-05 08:00:00,0.74076,0.74131,0.74063,0.74105,140000000.0
2006-10-05 08:05:00,0.74119,0.74121,0.74069,0.74069,56000000.0
2006-10-05 08:10:00,0.74086,0.74131,0.74073,0.74083,91200000.0
2006-10-05 08:15:00,0.74087,0.74138,0.74081,0.74101,106600000.0
2006-10-05 08:20:00,0.74091,0.74175,0.73941,0.7411,129000000.0
2006-10-05 08:25:00,0.74098,0.74122,0.74064,0.74087,111400000.0
2006-10-05 08:35:00,0.74077,0.74122,0.74046,0.74084,191400000.0
2006-10-05 08:40:00,0.74066,0.74096,0.74019,0.74068,188800000.0
2006-10-05 08:45:00,0.74028,0.74072,0.74017,0.74044,168000000.0
2006-10-05 08:50:00,0.74063,0.74077,0.73871,0.74045,106000000.0
2006-10-05 08:55:00,0.74082,0.74123,0.73922,0.74099,146000000.0
2006-10-05 09:00:00,0.74123,0.74131,0.74066,0.74088,198400000.0
2006-10-05 09:05:00,0.74114,0.74126,0.74059,0.74126,86400000.0
2006-10-05 09:10:00,0.7412,0.7413,0.74061,0.74082,100800000.0
2006-10-05 09:15:00,0.741,0.74125,0.74063,0.741,169600000.0
2006-10-05 09:20:00,0.74131,0.74172,0.74074,0.74171,139200000.0
2006-10-05 09:25:00,0.74113,0.74187,0.74091,0.74118,182400000.0
2006-10-05 09:30:00,0.74116,0.74167,0.74093,0.74144,163200000.0
2006-10-05 09:35:00,0.74146,0.7421,0.74116,0.74187,162600000.0
2006-10-05 09:40:00,0.74175,0.7423,0.7403,0.74204,201600000.0
2006-10-05 09:45:00,0.74173,0.74229,0.74171,0.74229,139200000.0
2006-10-05 09:50:00,0.74208,0.74233,0.74163,0.74184,105400000.0
2006-10-05 09:55:00,0.74182,0.74211,0.74143,0.742,120000000.0
2006-10-05 10:00:00,0.74203,0.7421,0.74138,0.74167,81600000.0
2006-10-05 10:05:00,0.74184,0.74208,0.74147,0.74199,114000000.0
2006-10-05 10:10:00,0.7418,0.74227,0.74152,0.74185,168000000.0
2006-10-05 10:15:00,0.74226,0.74239,0.74182,0.7419,159200000.0
2006-10-05 10:20:00,0.7421,0.74279,0.74149,0.74254,163200000.0
2006-10-05 10:25:00,0.74283,0.74296,0.74203,0.74223,182000000.0
2006-10-05 10:30:00,0.74218,0.74248,0.74189,0.74239,120000000.0
2006-10-05 10:35:00,0.7424,0.74243,0.74184,0.7419,72000000.0
2006-10-05 10:40:00,0.7421,0.74235,0.74179,0.74234,76800000.0
2006-10-05 10:45:00,0.74234,0.7424,0.74156,0.74215,206400000.0
2006-10-05 10:50:00,0.74178,0.74221,0.74152,0.74188,168000000.0
2006-10-05 10:55:00,0.74197,0.74203,0.74113,0.74145,168000000.0
2006-10-05 11:00:00,0.74141,0.7419,0.74109,0.7419,195200000.0
2006-10-05 11:05:00,0.74137,0.74194,0.73923,0.74158,76800000.0
2006-10-05 11:10:00,0.7418,0.74188,0.74113,0.74143,115200000.0
2006-10-05 11:15:00,0.74155,0.74184,0.74123,0.74151,134200000.0
2006-10-05 11:20:00,0.74178,0.74187,0.74116,0.74161,86400000.0
2006-10-05 11:25:00,0.74129,0.74193,0.74114,0.74192,135800000.0
2006-10-05 11:30:00,0.74172,0.74202,0.7415,0.7418,73600000.0
2006-10-05 11:35:00,0.742,0.74206,0.74127,0.74153,148200000.0
2006-10-05 11:40:00,0.74146,0.74204,0.74108,0.74189,120000000.0
2006-10-05 11:45:00,0.74154,0.7419,0.74105,0.74108,124800000.0
2006-10-05 11:50:00,0.74174,0.742,0.73996,0.74168,138600000.0
2006-10-05 11:55:00,0.74182,0.74199,0.74131,0.74176,110800000.0
2006-10-05 12:00:00,0.74163,0.74232,0.73888,0.74229,172800000.0
2006-10-05 12:05:00,0.74188,0.7422,0.74157,0.74184,129000000.0
2006-10-05 12:10:00,0.74179,0.74216,0.74159,0.74183,139200000.0
2006-10-05 12:15:00,0.74182,0.74214,0.7412,0.74181,167800000.0
2006-10-05 12:20:00,0.74131,0.74212,0.73869,0.74126,168000000.0
2006-10-05 12:25:00,0.7418,0.74188,0.74036,0.74188,110400000.0
2006-10-05 12:30:00,0.74174,0.74204,0.74132,0.74185,148600000.0
2006-10-05 12:35:00,0.74152,0.74181,0.74135,0.74155,33600000.0
2006-10-05 12:40:00,0.74175,0.74186,0.74114,0.74147,173600000.0
2006-10-05 12:45:00,0.74132,0.74174,0.7412,0.74122,91200000.0
2006-10-05 12:50:00,0.74138,0.74176,0.74089,0.74168,133800000.0
2006-10-05 12:55:00,0.7415,0.74212,0.74126,0.7419,168000000.0
2006-10-05 13:00:00,0.74187,0.74216,0.74061,0.74142,182200000.0
2006-10-05 13:05:00,0.74151,0.74185,0.74038,0.74145,209000000.0
2006-10-05 13:10:00,0.74172,0.74185,0.74104,0.74142,131600000.0
2006-10-05 13:15:00,0.74158,0.74197,0.74105,0.74177,212200000.0
2006-10-05 13:20:00,0.74175,0.74175,0.74111,0.74168,76800000.0
2006-10-05 13:25:00,0.7413,0.74175,0.74108,0.74136,120000000.0
2006-10-05 13:35:00,0.7418,0.74203,0.74125,0.74158,82000000.0
2006-10-05 13:40:00,0.74175,0.74177,0.74125,0.74125,76800000.0
2006-10-05 13:45:00,0.74129,0.74166,0.74084,0.7416,288800000.0
2006-10-05 13:50:00,0.74108,0.7422,0.73993,0.7416,293200000.0
2006-10-05 13:55:00,0.7417,0.74204,0.74138,0.74178,202000000.0
2006-10-05 14:00:00,0.74202,0.7421,0.74119,0.74163,237200000.0
2006-10-05 14:05:00,0.74129,0.74176,0.74105,0.74132,205200000.0
2006-10-05 14:10:00,0.74136,0.74167,0.74103,0.74125,286200000.0
2006-10-05 14:15:00,0.74127,0.74187,0.74099,0.74133,263200000.0
2006-10-05 14:20:00,0.74166,0.74242,0.74133,0.74184,287400000.0
2006-10-05 14:25:00,0.74175,0.74212,0.74151,0.74182,470600000.0
2006-10-05 14:30:00,0.74164,0.74191,0.74106,0.74157,244600000.0
2006-10-05 14:35:00,0.74128,0.74198,0.74124,0.7415,308000000.0
2006-10-05 14:40:00,0.7414,0.74214,0.74134,0.74189,482600000.0
2006-10-05 14:45:00,0.74159,0.74197,0.74132,0.74182,245200000.0
2006-10-05 14:50:00,0.7416,0.7419,0.74128,0.7419,360400000.0
2006-10-05 14:55:00,0.74172,0.7421,0.74129,0.74182,221200000.0
2006-10-05 15:00:00,0.74195,0.74222,0.74174,0.7422,38400000.0
2006-10-05 15:35:00,0.74196,0.74242,0.74187,0.74197,239400000.0
2006-10-05 15:40:00,0.74233,0.74254,0.74189,0.74213,296400000.0
2006-10-05 15:45:00,0.74221,0.74332,0.74212,0.74281,348600000.0
2006-10-05 15:50:00,0.74323,0.74323,0.74254,0.7431,277800000.0
2006-10-05 15:55:00,0.74286,0.74311,0.74254,0.74308,240200000.0
2006-10-05 16:00:00,0.74279,0.74317,0.74251,0.74292,481400000.0
2006-10-05 16:05:00,0.7427,0.74347,0.7424,0.74325,564800000.0
2006-10-05 16:10:00,0.74236,0.74347,0.74096,0.74341,244600000.0
2006-10-05 16:15:00,0.74328,0.74334,0.74254,0.74276,397400000.0
2006-10-05 16:20:00,0.7426,0.74308,0.74229,0.74292,423200000.0
2006-10-05 16:25:00,0.74266,0.74292,0.74214,0.74247,288400000.0
2006-10-05 16:30:00,0.74242,0.7427,0.74206,0.74235,449800000.0
2006-10-05 16:35:00,0.7424,0.74281,0.74216,0.74257,479400000.0
2006-10-05 16:40:00,0.74251,0.74279,0.74195,0.74201,406800000.0
2006-10-05 16:45:00,0.74254,0.74258,0.74187,0.74191,777200000.0
2006-10-05 16:50:00,0.74236,0.7424,0.74182,0.74198,345200000.0
2006-10-05 16:55:00,0.742,0.74254,0.74173,0.7425,608400000.0
2006-10-05 17:00:00,0.74238,0.74263,0.7416,0.7422,584200000.0
2006-10-05 17:05:00,0.74237,0.7424,0.7417,0.74207,417600000.0
2006-10-05 17:10:00,0.74238,0.74249,0.74196,0.74242,320400000.0
2006-10-05 17:15:00,0.74224,0.7428,0.74198,0.74208,402600000.0
2006-10-05 17:20:00,0.74225,0.74266,0.74209,0.74242,163200000.0
2006-10-05 17:25:00,0.74229,0.74268,0.74212,0.74243,259200000.0
2006-10-05 17:30:00,0.74249,0.74275,0.74225,0.74274,163600000.0
2006-10-05 17:35:00,0.74234,0.74281,0.74234,0.7428,81000000.0
2006-10-05 17:40:00,0.74279,0.74281,0.74217,0.7424,269000000.0
2006-10-05 17:45:00,0.74231,0.74272,0.74213,0.74268,215400000.0
2006-10-05 17:50:00,0.74244,0.74268,0.74194,0.74246,290600000.0
2006-10-05 17:55:00,0.74227,0.74249,0.7419,0.74207,688200000.0
2006-10-05 18:00:00,0.74203,0.7423,0.74167,0.74189,362600000.0
2006-10-05 18:05:00,0.7421,0.74224,0.74164,0.7419,979200000.0
2006-10-05 18:10:00,0.74183,0.74212,0.74164,0.74183,226000000.0
2006-10-05 18:15:00,0.74182,0.74222,0.74161,0.74191,358200000.0
2006-10-05 18:20:00,0.74181,0.74215,0.74126,0.74207,417600000.0
2006-10-05 18:25:00,0.74189,0.74221,0.74134,0.74201,196600000.0
2006-10-05 18:30:00,0.74158,0.74263,0.73982,0.74222,246800000.0
2006-10-05 18:35:00,0.74197,0.7423,0.74125,0.74203,239800000.0
2006-10-05 18:45:00,0.74221,0.74222,0.74175,0.74176,269600000.0
2006-10-05 18:50:00,0.74207,0.74241,0.74127,0.74197,210400000.0
2006-10-05 18:55:00,0.74196,0.74249,0.74177,0.74215,206400000.0
2006-10-05 19:00:00,0.74223,0.74259,0.74197,0.7422,72000000.0
2006-10-05 19:05:00,0.74243,0.74252,0.74202,0.74224,335200000.0
2006-10-05 19:10:00,0.74219,0.74266,0.74219,0.74266,48000000.0
2006-10-05 19:15:00,0.74264,0.74286,0.7421,0.74256,163200000.0
2006-10-05 19:20:00,0.74251,0.74275,0.74206,0.74247,124800000.0
2006-10-05 19:25:00,0.74274,0.74276,0.74223,0.74251,84800000.0
2006-10-05 19:30:00,0.74271,0.74273,0.74213,0.74247,72000000.0
2006-10-05 19:35:00,0.74247,0.74273,0.74221,0.74264,72000000.0
2006-10-05 19:40:00,0.74235,0.74272,0.74187,0.74221,156800000.0
2006-10-05 19:45:00,0.7426,0.74274,0.74212,0.74244,86400000.0
2006-10-05 19:50:00,0.74249,0.7428,0.74232,0.74254,67600000.0
2006-10-05 19:55:00,0.74243,0.74274,0.7421,0.74213,148200000.0
2006-10-05 20:00:00,0.74251,0.74265,0.74048,0.74217,72800000.0
2006-10-05 20:05:00,0.7422,0.74273,0.74212,0.74238,100800000.0
2006-10-05 20:10:00,0.74237,0.7427,0.74213,0.74242,114600000.0
2006-10-05 20:15:00,0.7424,0.74265,0.74214,0.74214,27200000.0
2006-10-05 20:20:00,0.74217,0.74261,0.74032,0.74179,163600000.0
2006-10-05 20:25:00,0.742,0.74229,0.74152,0.74188,100800000.0
2006-10-05 20:30:00,0.74209,0.74224,0.74158,0.74195,152400000.0
2006-10-05 20:35:00,0.74182,0.74217,0.74152,0.74158,152400000.0
2006-10-05 20:40:00,0.7417,0.74202,0.74132,0.74138,91200000.0
2006-10-05 20:45:00,0.74151,0.74182,0.74103,0.74155,105600000.0
2006-10-05 20:50:00,0.74054,0.74172,0.73942,0.74116,129600000.0
2006-10-05 20:55:00,0.74151,0.74155,0.74103,0.74149,144400000.0
2006-10-05 21:00:00,0.74104,0.74151,0.7407,0.74109,120000000.0
2006-10-05 21:05:00,0.74096,0.74139,0.74086,0.74111,101200000.0
2006-10-05 21:10:00,0.74107,0.74149,0.74093,0.74147,76200000.0
2006-10-05 21:15:00,0.74115,0.74147,0.74096,0.74111,74000000.0
2006-10-05 21:20:00,0.74145,0.74147,0.74097,0.74105,39400000.0
2006-10-05 21:25:00,0.74115,0.7415,0.73872,0.741,99200000.0
2006-10-05 21:30:00,0.74148,0.74148,0.74103,0.74125,35200000.0
2006-10-05 21:35:00,0.74118,0.74143,0.74083,0.74143,99600000.0
2006-10-05 21:40:00,0.74091,0.74152,0.74091,0.74152,59200000.0
2006-10-05 21:45:00,0.74093,0.7416,0.74033,0.74119,145600000.0
2006-10-05 21:50:00,0.74095,0.74149,0.7409,0.741,71400000.0
2006-10-05 21:55:00,0.74092,0.74148,0.74078,0.74085,105000000.0
2006-10-05 22:00:00,0.74102,0.74132,0.74078,0.7413,70800000.0
2006-10-05 22:05:00,0.74082,0.74133,0.74078,0.74093,72000000.0
2006-10-05 22:10:00,0.7409,0.74093,0.74001,0.74046,154000000.0
2006-10-05 22:15:00,0.74086,0.74164,0.73812,0.73812,121600000.0
2006-10-05 22:20:00,0.74052,0.74104,0.73997,0.74017,128000000.0
2006-10-05 22:25:00,0.74082,0.7412,0.74065,0.74084,145000000.0
2006-10-05 22:30:00,0.74069,0.74131,0.74023,0.74089,139200000.0
2006-10-05 22:35:00,0.74117,0.74123,0.74057,0.74082,100200000.0
2006-10-05 22:40:00,0.74105,0.74108,0.74047,0.74105,107200000.0
2006-10-05 22:50:00,0.74066,0.74115,0.74053,0.7407,120000000.0
2006-10-05 22:55:00,0.7406,0.741,0.74034,0.74061,126400000.0
2006-10-05 23:00:00,0.74037,0.74091,0.74006,0.74028,152000000.0
2006-10-05 23:05:00,0.74077,0.74113,0.74043,0.74083,164800000.0
2006-10-05 23:10:00,0.7406,0.74111,0.74054,0.74082,137600000.0
2006-10-05 23:15:00,0.74079,0.74117,0.74054,0.74114,92200000.0
2006-10-05 23:20:00,0.7412,0.7413,0.7407,0.74109,127400000.0
2006-10-05 23:25:00,0.74082,0.74117,0.74056,0.74077,145600000.0
2006-10-05 23:30:00,0.74082,0.74127,0.74061,0.74087,140600000.0
2006-10-05 23:35:00,0.74038,0.74124,0.73962,0.74115,148800000.0
2006-10-05 23:40:00,0.74077,0.74124,0.73972,0.74097,179200000.0
2006-10-05 23:45:00,0.74074,0.74123,0.74068,0.74123,176000000.0
2006-10-05 23:50:00,0.74129,0.74133,0.74052,0.74095,140800000.0
2006-10-05 23:55:00,0.74121,0.74142,0.74083,0.74101,129600000.0
2006-10-06 00:00:00,0.74143,0.74143,0.74053,0.74087,67200000.0
2006-10-06 00:05:00,0.74122,0.74147,0.74081,0.74105,139000000.0
2006-10-06 00:10:00,0.74095,0.74144,0.74089,0.7411,80000000.0
2006-10-06 00:15:00,0.74116,0.7415,0.74098,0.74142,143400000.0
2006-10-06 00:20:00,0.7415,0.74157,0.74105,0.74133,216400000.0
2006-10-06 00:25:00,0.74109,0.74161,0.741,0.74124,177000000.0
2006-10-06 00:35:00,0.74121,0.74156,0.74108,0.74156,28800000.0
2006-10-06 00:40:00,0.7412,0.74162,0.74101,0.74144,73600000.0
2006-10-06 00:45:00,0.7415,0.74155,0.74072,0.74126,168000000.0
2006-10-06 00:50:00,0.74148,0.74149,0.74098,0.74147,76800000.0
2006-10-06 00:55:00,0.74121,0.74151,0.74087,0.74121,72000000.0
2006-10-06 01:00:00,0.74118,0.74155,0.74102,0.74155,86400000.0
2006-10-06 01:05:00,0.74155,0.74159,0.74004,0.74156,130000000.0
2006-10-06 01:10:00,0.74155,0.74166,0.74119,0.7414,33600000.0
2006-10-06 01:15:00,0.74132,0.74187,0.74131,0.74187,134400000.0
2006-10-06 01:20:00,0.74151,0.74274,0.74045,0.74208,95400000.0
2006-10-06 01:25:00,0.7418,0.74242,0.74179,0.7423,207200000.0
2006-10-06 01:30:00,0.74185,0.7423,0.73944,0.74128,36800000.0
2006-10-06 01:35:00,0.7421,0.74233,0.74178,0.74198,30400000.0
2006-10-06 01:40:00,0.7421,0.74235,0.74188,0.74235,67000000.0
2006-10-06 01:45:00,0.74195,0.74234,0.74191,0.74194,35600000.0
2006-10-06 01:50:00,0.74211,0.74235,0.74183,0.74188,95400000.0
2006-10-06 01:55:00,0.74194,0.74234,0.74182,0.74233,78400000.0
2006-10-06 02:05:00,0.7419,0.74233,0.74168,0.7418,107200000.0
2006-10-06 02:10:00,0.74194,0.74224,0.74173,0.7422,76800000.0
2006-10-06 02:15:00,0.74177,0.74228,0.74155,0.74171,62400000.0
2006-10-06 02:20:00,0.74204,0.74216,0.74086,0.74192,78400000.0
2006-10-06 02:25:00,0.74186,0.74209,0.73956,0.74071,91200000.0
2006-10-06 02:35:00,0.74126,0.74169,0.74099,0.74124,140800000.0
2006-10-06 02:40:00,0.74135,0.74215,0.73969,0.74148,139600000.0
2006-10-06 02:45:00,0.74112,0.7417,0.7408,0.74099,30400000.0
2006-10-06 02:50:00,0.74136,0.74176,0.74114,0.7413,76800000.0
2006-10-06 02:55:00,0.74159,0.74175,0.74108,0.74128,105600000.0
2006-10-06 03:05:00,0.74157,0.74184,0.74112,0.74138,178000000.0
2006-10-06 03:10:00,0.74137,0.74197,0.7411,0.74167,147600000.0
2006-10-06 03:15:00,0.74167,0.74201,0.73989,0.74154,171200000.0
2006-10-06 03:20:00,0.74155,0.74182,0.74139,0.7418,32000000.0
2006-10-06 03:25:00,0.74159,0.74206,0.74125,0.74191,172600000.0
2006-10-06 03:30:00,0.74207,0.7421,0.7392,0.7421,96000000.0
2006-10-06 03:35:00,0.74175,0.74208,0.74142,0.74163,100800000.0
2006-10-06 03:40:00,0.74161,0.74182,0.74138,0.74182,28200000.0
2006-10-06 03:45:00,0.7415,0.74195,0.74129,0.7419,78400000.0
2006-10-06 03:50:00,0.74139,0.74215,0.74015,0.74215,48000000.0
2006-10-06 03:55:00,0.74194,0.74216,0.7416,0.742,158400000.0
2006-10-06 04:05:00,0.74203,0.7421,0.74138,0.74159,92600000.0
2006-10-06 04:10:00,0.74209,0.7421,0.74158,0.74208,51200000.0
2006-10-06 04:15:00,0.74185,0.7421,0.74062,0.74178,102400000.0
2006-10-06 04:20:00,0.74208,0.74221,0.73998,0.74179,157200000.0
2006-10-06 04:25:00,0.7418,0.74212,0.7415,0.74203,172800000.0
2006-10-06 04:30:00,0.74206,0.74215,0.74169,0.74169,30400000.0
2006-10-06 04:35:00,0.74215,0.74217,0.74154,0.74191,72000000.0
2006-10-06 04:40:00,0.74183,0.74219,0.7416,0.74219,77200000.0
2006-10-06 04:45:00,0.74195,0.74227,0.74174,0.74193,91600000.0
2006-10-06 04:50:00,0.74184,0.74215,0.7416,0.74207,57600000.0
2006-10-06 04:55:00,0.74179,0.7421,0.74158,0.74187,81600000.0
2006-10-06 05:00:00,0.74159,0.74209,0.7415,0.7416,89600000.0
2006-10-06 05:05:00,0.74186,0.74209,0.74163,0.74204,38400000.0
2006-10-06 05:10:00,0.74166,0.74203,0.74123,0.74199,70400000.0
2006-10-06 05:15:00,0.74166,0.74197,0.74131,0.74189,132200000.0
2006-10-06 05:20:00,0.74168,0.74177,0.74101,0.7414,140800000.0
2006-10-06 05:25:00,0.74158,0.74166,0.74101,0.74104,80800000.0
2006-10-06 05:30:00,0.74131,0.7416,0.74116,0.74136,33600000.0
2006-10-06 05:35:00,0.74167,0.74169,0.74124,0.74144,32800000.0
2006-10-06 05:40:00,0.74169,0.74176,0.7412,0.74152,33600000.0
2006-10-06 05:45:00,0.74162,0.74206,0.74149,0.74177,68800000.0
2006-10-06 05:50:00,0.74158,0.74196,0.74132,0.74179,118400000.0
2006-10-06 05:55:00,0.74149,0.74192,0.74135,0.74188,146600000.0
2006-10-06 06:00:00,0.7414,0.74186,0.74122,0.74174,96000000.0
2006-10-06 06:05:00,0.74145,0.74183,0.74132,0.74151,37800000.0
2006-10-06 06:10:00,0.74137,0.74184,0.74137,0.74184,37800000.0
2006-10-06 06:15:00,0.74152,0.7419,0.74131,0.7416,121600000.0
2006-10-06 06:20:00,0.74172,0.74189,0.74096,0.74116,162000000.0
2006-10-06 06:25:00,0.74168,0.74169,0.74116,0.74136,62400000.0
2006-10-06 06:30:00,0.74143,0.74171,0.74128,0.74142,19200000.0
2006-10-06 06:35:00,0.74148,0.7417,0.74122,0.74142,81000000.0
2006-10-06 06:40:00,0.74169,0.74176,0.74056,0.74152,94200000.0
2006-10-06 06:45:00,0.74124,0.74191,0.74124,0.74162,67600000.0
2006-10-06 06:50:00,0.74187,0.74187,0.74132,0.74159,33600000.0
2006-10-06 06:55:00,0.74156,0.7419,0.74137,0.74153,93800000.0
2006-10-06 07:00:00,0.74165,0.74189,0.74147,0.74158,38400000.0
2006-10-06 07:05:00,0.74163,0.7419,0.74128,0.74165,100800000.0
2006-10-06 07:10:00,0.74148,0.74175,0.74125,0.74172,61800000.0
2006-10-06 07:15:00,0.74144,0.74188,0.74125,0.74136,62400000.0
2006-10-06 07:20:00,0.74176,0.74212,0.74082,0.7418,102200000.0
2006-10-06 07:25:00,0.74157,0.74186,0.74131,0.74186,73600000.0
2006-10-06 07:30:00,0.74166,0.74215,0.74138,0.74186,129800000.0
2006-10-06 07:35:00,0.74186,0.7421,0.74155,0.74156,88000000.0
2006-10-06 07:40:00,0.74163,0.74212,0.74135,0.74182,112000000.0
2006-10-06 07:45:00,0.74208,0.74208,0.74134,0.74154,63200000.0
2006-10-06 07:50:00,0.74154,0.7421,0.74151,0.74152,96000000.0
2006-10-06 07:55:00,0.74206,0.74211,0.7416,0.74211,72000000.0
2006-10-06 08:00:00,0.74186,0.74225,0.74149,0.74191,211200000.0
2006-10-06 08:05:00,0.74195,0.74204,0.74146,0.74169,38400000.0
2006-10-06 08:10:00,0.74153,0.74203,0.74146,0.74187,139200000.0
2006-10-06 08:15:00,0.74158,0.74198,0.74134,0.74198,67200000.0
2006-10-06 08:20:00,0.74202,0.7422,0.74155,0.74178,120400000.0
2006-10-06 08:25:00,0.74194,0.74242,0.74179,0.7423,178000000.0
2006-10-06 08:30:00,0.74204,0.74237,0.74175,0.74191,206200000.0
2006-10-06 08:35:00,0.74189,0.74223,0.74159,0.74211,154000000.0
2006-10-06 08:40:00,0.74197,0.74245,0.74177,0.74222,113600000.0
2006-10-06 08:45:00,0.7424,0.74254,0.74186,0.74226,173200000.0
2006-10-06 08:50:00,0.74192,0.74237,0.74019,0.74162,157200000.0
2006-10-06 08:55:00,0.7414,0.74188,0.73984,0.74153,144400000.0
2006-10-06 09:00:00,0.74141,0.74171,0.74074,0.74119,156800000.0
2006-10-06 09:05:00,0.7411,0.7411,0.74023,0.74067,160800000.0
2006-10-06 09:10:00,0.74059,0.74112,0.74031,0.74108,187200000.0
2006-10-06 09:15:00,0.74051,0.74123,0.73912,0.74093,129600000.0
2006-10-06 09:20:00,0.7409,0.7413,0.74058,0.74083,100800000.0
2006-10-06 09:25:00,0.74053,0.74129,0.74053,0.74113,148200000.0
2006-10-06 09:30:00,0.74085,0.74118,0.74062,0.7408,72000000.0
2006-10-06 09:35:00,0.74059,0.74091,0.73954,0.73962,176000000.0
2006-10-06 09:40:00,0.73958,0.74006,0.73756,0.73927,118800000.0
2006-10-06 09:45:00,0.7393,0.73991,0.73878,0.73963,196000000.0
2006-10-06 09:50:00,0.73936,0.73995,0.73936,0.7397,110400000.0
2006-10-06 09:55:00,0.73961,0.73998,0.7393,0.73988,163200000.0
2006-10-06 10:00:00,0.73948,0.73976,0.73878,0.73883,175400000.0
2006-10-06 10:05:00,0.73912,0.73955,0.73836,0.73923,170000000.0
2006-10-06 10:10:00,0.73932,0.73932,0.73868,0.73904,153600000.0
2006-10-06 10:15:00,0.73908,0.73954,0.73892,0.73953,106000000.0
2006-10-06 10:20:00,0.7395,0.73954,0.73889,0.73927,110400000.0
2006-10-06 10:25:00,0.73926,0.73981,0.73902,0.73981,67200000.0
2006-10-06 10:30:00,0.7401,0.74012,0.73918,0.73963,210600000.0
2006-10-06 10:35:00,0.73963,0.74009,0.7393,0.73985,144400000.0
2006-10-06 10:40:00,0.73969,0.74052,0.73907,0.74045,197200000.0
2006-10-06 10:45:00,0.74043,0.74051,0.73983,0.74024,115200000.0
2006-10-06 10:50:00,0.74016,0.74049,0.73974,0.7402,163200000.0
2006-10-06 10:55:00,0.74016,0.74051,0.73981,0.74013,201400000.0
2006-10-06 11:00:00,0.74014,0.7405,0.73985,0.74021,151400000.0
2006-10-06 11:05:00,0.73989,0.74025,0.73974,0.74,36800000.0
2006-10-06 11:10:00,0.73976,0.74024,0.73947,0.74014,158400000.0
2006-10-06 11:15:00,0.73988,0.74018,0.73946,0.73998,99200000.0
2006-10-06 11:20:00,0.73971,0.74005,0.73905,0.73946,163600000.0
2006-10-06 11:25:00,0.73976,0.73976,0.73894,0.7397,72000000.0
2006-10-06 11:30:00,0.73935,0.73972,0.73926,0.73946,43200000.0
2006-10-06 11:35:00,0.7397,0.73976,0.73871,0.73914,110400000.0
2006-10-06 11:40:00,0.73881,0.73918,0.73727,0.73781,161600000.0
2006-10-06 11:45:00,0.73811,0.73884,0.73755,0.73836,196200000.0
2006-10-06 11:50:00,0.73892,0.73895,0.73594,0.73853,211400000.0
2006-10-06 11:55:00,0.73842,0.73891,0.73771,0.73772,177000000.0
2006-10-06 12:00:00,0.73799,0.73813,0.73584,0.73788,177400000.0
2006-10-06 12:05:00,0.73801,0.7384,0.7378,0.73794,196200000.0
2006-10-06 12:10:00,0.73801,0.73841,0.73777,0.73831,172200000.0
2006-10-06 12:15:00,0.73836,0.73851,0.73757,0.73829,221200000.0
2006-10-06 12:20:00,0.73786,0.73831,0.73605,0.73759,198400000.0
2006-10-06 12:25:00,0.73798,0.73844,0.73563,0.73836,181200000.0
2006-10-06 12:30:00,0.73807,0.73886,0.73799,0.73882,148800000.0
2006-10-06 12:35:00,0.73823,0.73871,0.73804,0.73824,168400000.0
2006-10-06 12:40:00,0.73872,0.73872,0.73807,0.73862,86400000.0
2006-10-06 12:45:00,0.7384,0.73884,0.73809,0.73861,130000000.0
2006-10-06 12:50:00,0.73892,0.73925,0.73843,0.73918,171200000.0
2006-10-06 12:55:00,0.73913,0.73965,0.73864,0.73899,163200000.0
2006-10-06 13:00:00,0.73843,0.73966,0.73799,0.73872,183200000.0
2006-10-06 13:05:00,0.73889,0.73911,0.7384,0.73867,202400000.0
2006-10-06 13:10:00,0.73865,0.73904,0.73833,0.73867,121400000.0
2006-10-06 13:15:00,0.7388,0.7388,0.73791,0.73825,163200000.0
2006-10-06 13:20:00,0.73828,0.73853,0.73774,0.73822,148800000.0
2006-10-06 13:25:00,0.73811,0.73858,0.738,0.73822,119800000.0
2006-10-06 13:30:00,0.73804,0.73877,0.73783,0.73813,199200000.0
2006-10-06 13:35:00,0.7384,0.73866,0.73799,0.73857,206400000.0
2006-10-06 13:40:00,0.73854,0.73878,0.73805,0.73849,206800000.0
2006-10-06 13:45:00,0.73836,0.73908,0.7378,0.73878,292000000.0
2006-10-06 13:50:00,0.739,0.73997,0.73743,0.73931,216200000.0
2006-10-06 13:55:00,0.73928,0.7403,0.73905,0.74024,201600000.0
2006-10-06 14:00:00,0.7398,0.74053,0.73959,0.74017,268800000.0
2006-10-06 14:05:00,0.74019,0.74049,0.73961,0.73991,244800000.0
2006-10-06 14:10:00,0.73966,0.74034,0.73941,0.74024,286600000.0
2006-10-06 14:15:00,0.73999,0.74053,0.73962,0.74053,264000000.0
2006-10-06 14:20:00,0.74051,0.74056,0.73999,0.74008,283800000.0
2006-10-06 14:25:00,0.74014,0.74067,0.73928,0.73966,618800000.0
2006-10-06 14:30:00,0.73846,0.74131,0.73835,0.74061,264800000.0
2006-10-06 14:35:00,0.74059,0.74129,0.73957,0.73982,364400000.0
2006-10-06 14:40:00,0.73989,0.74034,0.73966,0.73986,483000000.0
2006-10-06 14:45:00,0.74004,0.74043,0.73964,0.73977,298000000.0
2006-10-06 14:50:00,0.73999,0.74042,0.73958,0.73988,264000000.0
2006-10-06 14:55:00,0.73991,0.74076,0.73986,0.74035,263400000.0
2006-10-06 15:00:00,0.74046,0.74081,0.7402,0.74049,327200000.0
2006-10-06 15:05:00,0.74085,0.7424,0.74051,0.74174,235200000.0
2006-10-06 15:10:00,0.74185,0.74214,0.74142,0.74142,452400000.0
2006-10-06 15:15:00,0.74145,0.74191,0.73902,0.7412,206400000.0
2006-10-06 15:20:00,0.74107,0.74149,0.74035,0.74085,329400000.0
2006-10-06 15:25:00,0.74079,0.74119,0.73931,0.74062,372400000.0
2006-10-06 15:30:00,0.74016,0.74152,0.7379,0.74078,283800000.0
2006-10-06 15:35:00,0.74073,0.74104,0.74048,0.74081,392400000.0
2006-10-06 15:40:00,0.74069,0.74141,0.74054,0.74118,287400000.0
2006-10-06 15:45:00,0.741,0.74224,0.74079,0.74194,359400000.0
2006-10-06 15:50:00,0.74219,0.7423,0.74169,0.74223,201600000.0
2006-10-06 15:55:00,0.74197,0.74301,0.74196,0.74231,272800000.0
2006-10-06 16:00:00,0.74261,0.74306,0.74222,0.74284,494800000.0
2006-10-06 16:05:00,0.74239,0.74301,0.74239,0.74285,437200000.0
2006-10-06 16:10:00,0.74279,0.7428,0.74054,0.74243,426400000.0
2006-10-06 16:15:00,0.74238,0.74278,0.74204,0.74237,397400000.0
2006-10-06 16:20:00,0.74248,0.74285,0.74206,0.74245,425000000.0
2006-10-06 16:25:00,0.74222,0.7427,0.74174,0.74217,167400000.0
2006-10-06 16:30:00,0.74197,0.74268,0.74172,0.74209,742000000.0
2006-10-06 16:35:00,0.74249,0.74261,0.74186,0.74228,547600000.0
2006-10-06 16:40:00,0.74223,0.74255,0.74191,0.74229,360000000.0
2006-10-06 16:45:00,0.74247,0.74311,0.74223,0.74311,778200000.0
2006-10-06 16:50:00,0.74316,0.74323,0.74248,0.74248,532800000.0
2006-10-06 16:55:00,0.74249,0.74278,0.74193,0.74229,572400000.0
2006-10-06 17:00:00,0.74241,0.74251,0.74193,0.74219,534000000.0
2006-10-06 17:05:00,0.74215,0.74255,0.74199,0.74231,316800000.0
2006-10-06 17:10:00,0.74256,0.74261,0.74164,0.74193,543200000.0
2006-10-06 17:15:00,0.74237,0.74242,0.74193,0.74196,115600000.0
2006-10-06 17:20:00,0.74198,0.74247,0.7416,0.74192,254200000.0
2006-10-06 17:25:00,0.74217,0.74225,0.74172,0.74195,206400000.0
2006-10-06 17:30:00,0.74215,0.7424,0.74161,0.74179,289600000.0
2006-10-06 17:35:00,0.74222,0.74226,0.74158,0.74167,814400000.0
2006-10-06 17:40:00,0.742,0.742,0.74101,0.74133,301800000.0
2006-10-06 17:45:00,0.74163,0.74238,0.7412,0.74201,646000000.0
2006-10-06 17:50:00,0.74194,0.74226,0.74139,0.74179,471800000.0
2006-10-06 17:55:00,0.74177,0.74177,0.7411,0.74167,521200000.0
2006-10-06 18:00:00,0.7417,0.74211,0.74134,0.74137,409800000.0
2006-10-06 18:05:00,0.74195,0.74214,0.74156,0.74214,809600000.0
2006-10-06 18:10:00,0.74161,0.74211,0.74161,0.74208,283400000.0
2006-10-06 18:15:00,0.74188,0.7421,0.74165,0.74202,91600000.0
2006-10-06 18:20:00,0.74164,0.74218,0.74121,0.7419,322000000.0
2006-10-06 18:25:00,0.74222,0.74232,0.7415,0.74173,287400000.0
2006-10-06 18:30:00,0.74181,0.74214,0.73925,0.74117,206400000.0
2006-10-06 18:35:00,0.74087,0.74149,0.73964,0.7408,263400000.0
2006-10-06 18:40:00,0.74117,0.74156,0.74097,0.74119,134200000.0
2006-10-06 18:45:00,0.74087,0.74149,0.74025,0.74121,72000000.0
2006-10-06 18:50:00,0.7411,0.74141,0.74081,0.74081,100800000.0
2006-10-06 18:55:00,0.74086,0.74128,0.7405,0.74077,246400000.0
2006-10-06 19:00:00,0.74103,0.74129,0.74071,0.741,158400000.0
2006-10-06 19:05:00,0.74105,0.74131,0.74067,0.74092,312000000.0
2006-10-06 19:10:00,0.74081,0.74116,0.74058,0.74079,119800000.0
2006-10-06 19:15:00,0.74075,0.74116,0.74041,0.7406,137000000.0
2006-10-06 19:20:00,0.74079,0.74115,0.74042,0.74063,158400000.0
2006-10-06 19:25:00,0.74089,0.74122,0.74048,0.74104,125600000.0
2006-10-06 19:30:00,0.74101,0.74173,0.74049,0.74148,128000000.0
2006-10-06 19:35:00,0.74163,0.74169,0.74075,0.74083,148800000.0
2006-10-06 19:40:00,0.74094,0.74133,0.74045,0.74122,105000000.0
2006-10-06 19:45:00,0.74098,0.74153,0.74075,0.74151,163000000.0
2006-10-06 19:50:00,0.74132,0.74163,0.74105,0.74158,138600000.0
2006-10-06 19:55:00,0.74127,0.7417,0.74105,0.74132,109800000.0
2006-10-06 20:00:00,0.74114,0.74147,0.74096,0.74118,67200000.0
2006-10-06 20:05:00,0.74113,0.74137,0.7409,0.7409,35200000.0
2006-10-06 20:10:00,0.74143,0.74143,0.7409,0.74112,80000000.0
2006-10-06 20:15:00,0.74104,0.74139,0.74081,0.74112,112400000.0
2006-10-06 20:20:00,0.7409,0.74131,0.73907,0.7413,115000000.0
2006-10-06 20:25:00,0.74106,0.74129,0.74062,0.74111,133200000.0
2006-10-06 20:30:00,0.74116,0.74126,0.74064,0.74093,150800000.0
2006-10-06 20:35:00,0.74096,0.74135,0.74071,0.74093,105600000.0
2006-10-06 20:40:00,0.74121,0.74135,0.74071,0.74109,126400000.0
2006-10-06 20:45:00,0.74112,0.74183,0.74098,0.74133,163200000.0
2006-10-06 20:50:00,0.74168,0.74201,0.73973,0.74188,177200000.0
2006-10-06 20:55:00,0.74168,0.74227,0.74148,0.74203,178600000.0
2006-10-06 21:00:00,0.74193,0.74223,0.74153,0.74155,82000000.0
2006-10-06 21:05:00,0.74189,0.74195,0.74143,0.74166,116000000.0
2006-10-06 21:10:00,0.74153,0.74183,0.74126,0.74142,76800000.0
2006-10-06 21:15:00,0.74132,0.74187,0.74045,0.74151,93800000.0
2006-10-06 21:20:00,0.74133,0.7417,0.741,0.74139,126400000.0
2006-10-06 21:25:00,0.74062,0.74167,0.73913,0.74079,24000000.0
2006-10-06 21:30:00,0.74162,0.74163,0.7412,0.74136,27200000.0
2006-10-06 21:35:00,0.7412,0.74162,0.74118,0.74158,25600000.0
2006-10-06 21:40:00,0.74135,0.74186,0.74,0.74135,139600000.0
2006-10-06 21:45:00,0.74161,0.74196,0.74146,0.74157,68800000.0
2006-10-06 21:50:00,0.74197,0.74203,0.74142,0.74197,97600000.0
2006-10-06 21:55:00,0.74182,0.74183,0.7396,0.74114,106000000.0
2006-10-06 22:00:00,0.74141,0.7417,0.74101,0.74134,136400000.0
2006-10-06 22:05:00,0.741,0.74162,0.741,0.74111,134800000.0
2006-10-06 22:10:00,0.74154,0.74154,0.74081,0.74118,82600000.0
2006-10-06 22:15:00,0.74114,0.7421,0.73944,0.7414,104000000.0
2006-10-06 22:20:00,0.74111,0.74156,0.74085,0.74131,161000000.0
2006-10-06 22:25:00,0.74128,0.74161,0.74107,0.74132,86400000.0
2006-10-06 22:30:00,0.74135,0.74194,0.74112,0.74167,136000000.0
2006-10-06 22:35:00,0.74144,0.74191,0.74138,0.74178,115200000.0
2006-10-06 22:40:00,0.74183,0.74183,0.74108,0.74132,110400000.0
2006-10-06 22:45:00,0.74154,0.74165,0.73966,0.74136,97000000.0
2006-10-06 22:50:00,0.74113,0.74141,0.74054,0.74089,144000000.0
2006-10-06 22:55:00,0.74108,0.74119,0.74053,0.74073,119400000.0
2006-10-09 00:00:00,0.7412,0.74165,0.74065,0.74117,105600000.0
2006-10-09 00:05:00,0.74128,0.74167,0.74096,0.74155,124800000.0
2006-10-09 00:10:00,0.74158,0.74169,0.74118,0.74118,38400000.0
2006-10-09 00:20:00,0.74138,0.74168,0.74107,0.74168,64000000.0
2006-10-09 00:25:00,0.7414,0.74181,0.74128,0.7413,64000000.0
2006-10-09 00:30:00,0.7418,0.74201,0.74136,0.74168,166200000.0
2006-10-09 00:35:00,0.7417,0.74201,0.74135,0.74191,115200000.0
2006-10-09 00:40:00,0.74164,0.74196,0.74136,0.74148,62400000.0
2006-10-09 00:45:00,0.7415,0.74191,0.7415,0.74188,28800000.0
2006-10-09 00:50:00,0.74147,0.74196,0.74147,0.74171,48400000.0
2006-10-09 00:55:00,0.74195,0.74196,0.74147,0.7415,33600000.0
2006-10-09 01:00:00,0.7417,0.74197,0.74126,0.74166,129600000.0
2006-10-09 01:05:00,0.74193,0.74196,0.74139,0.74172,91200000.0
2006-10-09 01:10:00,0.7418,0.74205,0.74159,0.74178,38400000.0
2006-10-09 01:20:00,0.74165,0.74205,0.73934,0.74195,123200000.0
2006-10-09 01:25:00,0.74171,0.74196,0.74147,0.74165,52800000.0
2006-10-09 01:30:00,0.74189,0.74189,0.73928,0.74188,52800000.0
2006-10-09 01:35:00,0.74164,0.74189,0.74117,0.74187,108600000.0
2006-10-09 01:45:00,0.74148,0.74197,0.74148,0.74175,59200000.0
2006-10-09 01:50:00,0.74128,0.74198,0.74128,0.74187,33600000.0
2006-10-09 02:00:00,0.74188,0.74188,0.7413,0.7415,87400000.0
2006-10-09 02:05:00,0.74144,0.74169,0.74128,0.74168,33600000.0
2006-10-09 02:10:00,0.74142,0.74171,0.74109,0.74131,158800000.0
2006-10-09 02:15:00,0.74163,0.7417,0.7412,0.74141,62400000.0
2006-10-09 02:20:00,0.74161,0.74168,0.74119,0.74119,25600000.0
2006-10-09 02:25:00,0.74143,0.74175,0.74028,0.74158,140800000.0
2006-10-09 02:30:00,0.74165,0.74168,0.74119,0.74123,38400000.0
2006-10-09 02:40:00,0.74152,0.7417,0.73833,0.7414,81600000.0
2006-10-09 02:45:00,0.74141,0.74174,0.7412,0.74172,53800000.0
2006-10-09 02:50:00,0.74127,0.74177,0.74121,0.74138,81000000.0
2006-10-09 02:55:00,0.74151,0.74175,0.74119,0.74145,72000000.0
2006-10-09 03:00:00,0.74168,0.74179,0.74118,0.74177,119600000.0
2006-10-09 03:05:00,0.74176,0.74183,0.74131,0.74157,80000000.0
2006-10-09 03:10:00,0.74157,0.74182,0.7412,0.74168,43200000.0
2006-10-09 03:20:00,0.74177,0.74177,0.7413,0.74151,62400000.0
2006-10-09 03:30:00,0.74152,0.74175,0.74119,0.74124,70400000.0
2006-10-09 03:35:00,0.74175,0.74178,0.74122,0.74148,76200000.0
2006-10-09 03:40:00,0.74175,0.74176,0.74119,0.74148,98400000.0
2006-10-09 03:45:00,0.74123,0.74174,0.74122,0.74159,89600000.0
2006-10-09 03:50:00,0.74138,0.74176,0.74132,0.74132,33600000.0
2006-10-09 03:55:00,0.74136,0.74176,0.74136,0.74174,52800000.0
2006-10-09 04:00:00,0.74165,0.74169,0.7412,0.74123,33600000.0
2006-10-09 04:05:00,0.7414,0.74172,0.74121,0.74141,37600000.0
2006-10-09 04:15:00,0.74149,0.74176,0.74091,0.74138,137000000.0
2006-10-09 04:20:00,0.74111,0.74136,0.74082,0.74096,47400000.0
2006-10-09 04:25:00,0.74055,0.74136,0.74055,0.74105,134400000.0
2006-10-09 04:30:00,0.74106,0.74143,0.74078,0.74117,119400000.0
2006-10-09 04:35:00,0.74117,0.74169,0.74094,0.74146,113600000.0
2006-10-09 04:40:00,0.7415,0.74172,0.74103,0.74134,144000000.0
2006-10-09 04:45:00,0.74102,0.7415,0.74085,0.74106,100800000.0
2006-10-09 04:50:00,0.74118,0.74165,0.74093,0.74131,131400000.0
2006-10-09 04:55:00,0.7413,0.74156,0.74104,0.7413,72000000.0
2006-10-09 05:00:00,0.7415,0.74164,0.74108,0.74135,104000000.0
2006-10-09 05:05:00,0.74163,0.74176,0.74081,0.74143,186600000.0
2006-10-09 05:10:00,0.74148,0.74177,0.74103,0.74143,108800000.0
2006-10-09 05:20:00,0.74136,0.74163,0.7411,0.74163,33600000.0
2006-10-09 05:25:00,0.74131,0.74158,0.74101,0.74128,17600000.0
2006-10-09 05:30:00,0.74149,0.74151,0.74104,0.74122,38400000.0
2006-10-09 05:35:00,0.74116,0.74157,0.74111,0.74132,106600000.0
2006-10-09 05:40:00,0.74158,0.74163,0.73849,0.74123,67200000.0
2006-10-09 05:50:00,0.74155,0.74155,0.74108,0.74109,51200000.0
2006-10-09 05:55:00,0.74138,0.74162,0.74107,0.74108,75200000.0
2006-10-09 06:00:00,0.7413,0.74163,0.74109,0.74115,62800000.0
2006-10-09 06:05:00,0.74137,0.74164,0.74107,0.74134,105600000.0
2006-10-09 06:10:00,0.74129,0.74154,0.74104,0.7411,73600000.0
2006-10-09 06:20:00,0.74116,0.74147,0.74083,0.7411,24000000.0
2006-10-09 06:25:00,0.74147,0.74149,0.74099,0.74143,48000000.0
2006-10-09 06:30:00,0.74111,0.74147,0.74079,0.74146,91200000.0
2006-10-09 06:35:00,0.74144,0.74151,0.74085,0.74145,67200000.0
2006-10-09 06:40:00,0.74135,0.7415,0.74102,0.74118,86400000.0
2006-10-09 06:45:00,0.7412,0.7416,0.74078,0.74113,64000000.0
2006-10-09 06:50:00,0.74125,0.74162,0.74104,0.74134,53200000.0
2006-10-09 07:00:00,0.74113,0.74169,0.7411,0.74147,130000000.0
2006-10-09 07:05:00,0.74145,0.74169,0.74119,0.74139,52800000.0
2006-10-09 07:10:00,0.74117,0.74169,0.74117,0.74169,95400000.0
2006-10-09 07:15:00,0.7417,0.74189,0.74127,0.74183,102400000.0
2006-10-09 07:20:00,0.74155,0.74188,0.74138,0.74143,62400000.0
2006-10-09 07:30:00,0.7416,0.74189,0.74119,0.74183,136000000.0
2006-10-09 07:35:00,0.74139,0.74182,0.74132,0.74169,33600000.0
2006-10-09 07:40:00,0.74161,0.74164,0.74092,0.74097,139600000.0
2006-10-09 07:45:00,0.74097,0.74141,0.74085,0.74141,29200000.0
2006-10-09 07:50:00,0.7408,0.74149,0.73978,0.74099,173600000.0
2006-10-09 07:55:00,0.74134,0.74155,0.74089,0.74128,182400000.0
2006-10-09 08:00:00,0.74138,0.74163,0.74097,0.74126,134800000.0
2006-10-09 08:05:00,0.7414,0.74176,0.74117,0.7415,91200000.0
2006-10-09 08:10:00,0.74127,0.74181,0.74123,0.74161,140800000.0
2006-10-09 08:20:00,0.74144,0.74178,0.73867,0.74176,172200000.0
2006-10-09 08:25:00,0.7413,0.74176,0.74113,0.7415,72400000.0
2006-10-09 08:30:00,0.74138,0.74181,0.74125,0.74171,124800000.0
2006-10-09 08:35:00,0.74117,0.74181,0.7411,0.74163,190600000.0
2006-10-09 08:40:00,0.74139,0.74163,0.74091,0.74141,139200000.0
2006-10-09 08:45:00,0.74106,0.74167,0.74086,0.74167,105600000.0
2006-10-09 08:50:00,0.74128,0.74159,0.74082,0.74123,59200000.0
2006-10-09 08:55:00,0.7407,0.74116,0.74053,0.74082,116000000.0
2006-10-09 09:00:00,0.74061,0.74117,0.73955,0.74089,188400000.0
2006-10-09 09:05:00,0.74086,0.74138,0.74063,0.74106,155600000.0
2006-10-09 09:10:00,0.741,0.74142,0.74066,0.74142,187200000.0
2006-10-09 09:15:00,0.74069,0.74153,0.73938,0.74113,130400000.0
2006-10-09 09:20:00,0.7412,0.74149,0.74091,0.7412,105000000.0
2006-10-09 09:25:00,0.74143,0.74155,0.7408,0.74134,182200000.0
2006-10-09 09:30:00,0.74152,0.74155,0.74104,0.74148,76800000.0
2006-10-09 09:35:00,0.7412,0.74156,0.74099,0.74149,71400000.0
2006-10-09 09:40:00,0.74117,0.74146,0.73922,0.74083,134400000.0
2006-10-09 09:45:00,0.74078,0.74107,0.7405,0.74103,163200000.0
2006-10-09 09:50:00,0.74053,0.74102,0.74032,0.74074,110400000.0
2006-10-09 09:55:00,0.74072,0.74119,0.74049,0.7411,163200000.0
2006-10-09 10:00:00,0.74088,0.74112,0.74028,0.74028,129600000.0
2006-10-09 10:05:00,0.74069,0.74116,0.74044,0.74088,86400000.0
2006-10-09 10:15:00,0.74093,0.74101,0.74028,0.74095,124800000.0
2006-10-09 10:20:00,0.74064,0.74092,0.74046,0.74067,33600000.0
2006-10-09 10:25:00,0.74055,0.74091,0.74037,0.74063,72000000.0
2006-10-09 10:30:00,0.74062,0.74101,0.7395,0.74051,120400000.0
2006-10-09 10:35:00,0.74059,0.74083,0.74028,0.74033,144000000.0
2006-10-09 10:40:00,0.74049,0.74084,0.74027,0.7404,129000000.0
2006-10-09 10:45:00,0.74087,0.74092,0.74018,0.74067,52800000.0
2006-10-09 10:50:00,0.74024,0.74093,0.74024,0.74088,43200000.0
2006-10-09 10:55:00,0.74047,0.74103,0.74042,0.74071,113600000.0
2006-10-09 11:00:00,0.74063,0.741,0.74037,0.74092,76800000.0
2006-10-09 11:05:00,0.74093,0.74102,0.7381,0.74019,124800000.0
2006-10-09 11:10:00,0.7407,0.74103,0.74032,0.74061,86400000.0
2006-10-09 11:15:00,0.74104,0.7411,0.74047,0.74047,134400000.0
2006-10-09 11:20:00,0.74054,0.74098,0.74029,0.7409,158400000.0
2006-10-09 11:25:00,0.7406,0.74104,0.74036,0.74077,96000000.0
2006-10-09 11:30:00,0.74066,0.74104,0.74049,0.74062,81600000.0
2006-10-09 11:35:00,0.74051,0.74103,0.74005,0.74031,158400000.0
2006-10-09 11:45:00,0.74045,0.74069,0.74023,0.74065,34000000.0
2006-10-09 11:50:00,0.74033,0.74075,0.738,0.7401,86400000.0
2006-10-09 11:55:00,0.74044,0.74071,0.7402,0.74026,72000000.0
2006-10-09 12:00:00,0.74045,0.74071,0.74014,0.74046,72000000.0
2006-10-09 12:05:00,0.74066,0.74075,0.74014,0.74021,72000000.0
2006-10-09 12:10:00,0.74051,0.74079,0.74012,0.74027,67200000.0
2006-10-09 12:15:00,0.74038,0.74077,0.74,0.74052,168400000.0
2006-10-09 12:20:00,0.74025,0.74051,0.73847,0.74013,82400000.0
2006-10-09 12:25:00,0.73998,0.74048,0.73964,0.74004,144000000.0
2006-10-09 12:30:00,0.7399,0.74012,0.73933,0.73961,186600000.0
2006-10-09 12:35:00,0.73951,0.74009,0.73944,0.74002,122600000.0
2006-10-09 12:40:00,0.73976,0.74002,0.73937,0.73994,86800000.0
2006-10-09 12:45:00,0.73995,0.74026,0.73951,0.74,72000000.0
2006-10-09 12:50:00,0.74001,0.74025,0.73971,0.74025,38200000.0
2006-10-09 12:55:00,0.73987,0.74025,0.73953,0.7401,70400000.0
2006-10-09 13:00:00,0.73969,0.74019,0.73932,0.73933,110600000.0
2006-10-09 13:05:00,0.73975,0.74008,0.73918,0.73967,213200000.0
2006-10-09 13:10:00,0.73964,0.73982,0.73891,0.7395,157800000.0
2006-10-09 13:15:00,0.73935,0.7399,0.73934,0.73983,168400000.0
2006-10-09 13:20:00,0.73958,0.73992,0.73938,0.73978,33600000.0
2006-10-09 13:25:00,0.73952,0.73986,0.73923,0.73952,124800000.0
2006-10-09 13:30:00,0.73943,0.73976,0.73894,0.73943,47400000.0
2006-10-09 13:35:00,0.73929,0.7397,0.7391,0.73938,133800000.0
2006-10-09 13:40:00,0.7394,0.73964,0.73894,0.73924,162600000.0
2006-10-09 13:45:00,0.73953,0.73958,0.73845,0.73914,354400000.0
2006-10-09 13:50:00,0.73951,0.73959,0.73901,0.73929,173200000.0
2006-10-09 13:55:00,0.73932,0.73963,0.73908,0.73963,115200000.0
2006-10-09 14:00:00,0.73932,0.73985,0.73912,0.73918,259000000.0
2006-10-09 14:05:00,0.73933,0.73954,0.739,0.7391,129000000.0
2006-10-09 14:10:00,0.7392,0.73975,0.739,0.73949,130000000.0
2006-10-09 14:15:00,0.73947,0.73986,0.73916,0.73954,225600000.0
2006-10-09 14:20:00,0.73951,0.73978,0.73904,0.73944,282000000.0
2006-10-09 14:25:00,0.73935,0.73947,0.73889,0.7394,469000000.0
2006-10-09 14:30:00,0.73912,0.73948,0.73878,0.73945,132800000.0
2006-10-09 14:35:00,0.73935,0.73935,0.73889,0.73889,19200000.0
2006-10-09 14:40:00,0.73896,0.73966,0.73866,0.73939,485200000.0
2006-10-09 14:45:00,0.73941,0.73978,0.73912,0.73945,215800000.0
2006-10-09 14:50:00,0.7394,0.73975,0.73913,0.73948,235200000.0
2006-10-09 14:55:00,0.73964,0.74056,0.73941,0.74022,264200000.0
2006-10-09 15:00:00,0.74043,0.74048,0.73965,0.74048,291600000.0
2006-10-09 15:05:00,0.74023,0.74079,0.73996,0.74048,206200000.0
2006-10-09 15:10:00,0.74042,0.7408,0.74012,0.74053,363600000.0
2006-10-09 15:15:00,0.7408,0.74102,0.73863,0.74028,231200000.0
2006-10-09 15:20:00,0.74025,0.7405,0.73976,0.74004,295200000.0
2006-10-09 15:25:00,0.74037,0.74044,0.73845,0.74027,411400000.0
2006-10-09 15:30:00,0.73918,0.74058,0.73708,0.73987,403600000.0
2006-10-09 15:35:00,0.73981,0.73983,0.73914,0.7394,206800000.0
2006-10-09 15:40:00,0.73959,0.73971,0.73893,0.73916,175200000.0
2006-10-09 15:45:00,0.73976,0.73986,0.73934,0.7398,201000000.0
2006-10-09 15:50:00,0.73949,0.74015,0.73933,0.74,243600000.0
2006-10-09 15:55:00,0.73978,0.74018,0.73943,0.73963,214400000.0
2006-10-09 16:00:00,0.73962,0.73991,0.73932,0.73976,455800000.0
2006-10-09 16:05:00,0.73932,0.73974,0.73928,0.73965,262800000.0
2006-10-09 16:10:00,0.73946,0.73976,0.73922,0.73967,100800000.0
2006-10-09 16:15:00,0.73944,0.73976,0.73911,0.73934,43200000.0
2006-10-09 16:20:00,0.73942,0.73972,0.73917,0.73944,38400000.0
2006-10-09 16:25:00,0.73926,0.73971,0.73909,0.73931,244800000.0
2006-10-09 16:30:00,0.73921,0.73948,0.73806,0.73818,579600000.0
2006-10-09 16:35:00,0.73854,0.73884,0.73818,0.73845,312000000.0
2006-10-09 16:40:00,0.73873,0.73874,0.73803,0.73863,408000000.0
2006-10-09 16:45:00,0.73825,0.73882,0.73809,0.73853,743200000.0
2006-10-09 16:50:00,0.7388,0.73891,0.73822,0.73822,595200000.0
2006-10-09 16:55:00,0.73834,0.73905,0.738,0.73879,599800000.0
2006-10-09 17:00:00,0.73912,0.73935,0.73871,0.73932,431200000.0
2006-10-09 17:05:00,0.73916,0.73956,0.7381,0.73911,215400000.0
2006-10-09 17:10:00,0.73929,0.73954,0.73903,0.73923,360400000.0
2006-10-09 17:15:00,0.7393,0.73953,0.73905,0.73924,143400000.0
2006-10-09 17:20:00,0.73904,0.73977,0.73904,0.73954,201600000.0
2006-10-09 17:25:00,0.73986,0.73999,0.73944,0.73998,259400000.0
2006-10-09 17:30:00,0.73976,0.74057,0.73956,0.73984,473600000.0
2006-10-09 17:35:00,0.73965,0.74027,0.73965,0.73994,417400000.0
2006-10-09 17:40:00,0.74017,0.74029,0.73965,0.74005,192000000.0
2006-10-09 17:45:00,0.73988,0.74037,0.73968,0.74011,67600000.0
2006-10-09 17:50:00,0.74037,0.74041,0.73978,0.74011,309600000.0
2006-10-09 17:55:00,0.74038,0.74064,0.74003,0.74026,858400000.0
2006-10-09 18:00:00,0.74037,0.74044,0.73992,0.74002,33600000.0
2006-10-09 18:05:00,0.74019,0.74045,0.73994,0.74016,637800000.0
2006-10-09 18:10:00,0.74044,0.74044,0.73993,0.74014,226000000.0
2006-10-09 18:15:00,0.74016,0.74039,0.73988,0.74005,129400000.0
2006-10-09 18:20:00,0.73994,0.74023,0.73923,0.73994,53200000.0
2006-10-09 18:25:00,0.74002,0.74032,0.73963,0.73996,189600000.0
2006-10-09 18:30:00,0.74012,0.74022,0.7396,0.7399,141800000.0
2006-10-09 18:35:00,0.74011,0.74017,0.73901,0.73965,240000000.0
2006-10-09 18:40:00,0.73955,0.74019,0.73933,0.73973,81600000.0
2006-10-09 18:45:00,0.73999,0.74024,0.73907,0.73966,288000000.0
2006-10-09 18:50:00,0.73957,0.73984,0.73908,0.73964,101200000.0
2006-10-09 18:55:00,0.73967,0.74001,0.73924,0.73965,211600000.0
2006-10-09 19:00:00,0.74003,0.74005,0.73943,0.7398,72000000.0
2006-10-09 19:15:00,0.73979,0.74005,0.73932,0.73961,59200000.0
2006-10-09 19:20:00,0.73967,0.73992,0.73924,0.73929,154400000.0
2006-10-09 19:25:00,0.73951,0.73985,0.73927,0.7394,102800000.0
2006-10-09 19:30:00,0.7396,0.74003,0.73933,0.73943,147600000.0
2006-10-09 19:35:00,0.73956,0.73999,0.7394,0.73968,77200000.0
2006-10-09 19:40:00,0.73949,0.73993,0.73941,0.73961,48000000.0
2006-10-09 19:45:00,0.73961,0.73988,0.73922,0.73978,84800000.0
2006-10-09 19:55:00,0.73978,0.73987,0.73928,0.73957,114600000.0
2006-10-09 20:00:00,0.73973,0.73973,0.73925,0.73945,33600000.0
2006-10-09 20:05:00,0.73912,0.73958,0.73907,0.73907,70400000.0
2006-10-09 20:10:00,0.73958,0.73959,0.73833,0.73882,61200000.0
2006-10-09 20:15:00,0.7392,0.73953,0.73901,0.73929,95400000.0
2006-10-09 20:20:00,0.73923,0.73953,0.73902,0.73927,43200000.0
2006-10-09 20:25:00,0.73953,0.73959,0.73915,0.73937,33600000.0
2006-10-09 20:30:00,0.73937,0.73977,0.73909,0.73949,144000000.0
2006-10-09 20:35:00,0.73969,0.73969,0.73907,0.73932,75200000.0
2006-10-09 20:40:00,0.7393,0.73969,0.7393,0.73969,9600000.0
2006-10-09 20:45:00,0.73925,0.73971,0.73925,0.73947,57600000.0
2006-10-09 20:50:00,0.73965,0.73966,0.73688,0.73931,98000000.0
2006-10-09 20:55:00,0.73936,0.73964,0.73916,0.73939,61200000.0
2006-10-09 21:00:00,0.73926,0.73976,0.73906,0.73933,86400000.0
2006-10-09 21:05:00,0.73959,0.73993,0.73939,0.73948,115200000.0
2006-10-09 21:10:00,0.73969,0.74,0.73937,0.73991,73600000.0
2006-10-09 21:15:00,0.73991,0.73991,0.73942,0.73962,28800000.0
2006-10-09 21:20:00,0.73951,0.74008,0.73945,0.73985,49600000.0
2006-10-09 21:30:00,0.73986,0.74009,0.73967,0.73973,20800000.0
2006-10-09 21:35:00,0.73984,0.74012,0.73948,0.73983,60800000.0
2006-10-09 21:45:00,0.7396,0.74005,0.73949,0.73964,66600000.0
2006-10-09 21:50:00,0.73993,0.74023,0.73954,0.73974,130000000.0
2006-10-09 21:55:00,0.74005,0.74016,0.73861,0.73978,99200000.0
2006-10-09 22:00:00,0.74008,0.74008,0.73943,0.73957,67200000.0
2006-10-09 22:05:00,0.73932,0.73992,0.73927,0.73947,158800000.0
2006-10-09 22:10:00,0.73956,0.73991,0.73927,0.73932,96000000.0
2006-10-09 22:15:00,0.7396,0.73989,0.73952,0.73952,19200000.0
2006-10-09 22:20:00,0.73987,0.73993,0.73935,0.73963,97600000.0
2006-10-09 22:25:00,0.73968,0.73991,0.73938,0.73961,77200000.0
2006-10-09 22:35:00,0.73978,0.74012,0.73955,0.74012,91200000.0
2006-10-09 22:40:00,0.73986,0.74013,0.73954,0.73954,140800000.0
2006-10-09 22:45:00,0.74011,0.74023,0.73943,0.74009,99200000.0
2006-10-09 22:50:00,0.73966,0.74006,0.73938,0.74003,70400000.0
2006-10-09 22:55:00,0.73963,0.74012,0.73939,0.73984,104000000.0
2006-10-09 23:05:00,0.73927,0.73979,0.73924,0.73979,75200000.0
2006-10-09 23:10:00,0.73951,0.73982,0.73866,0.73924,113600000.0
2006-10-09 23:15:00,0.73964,0.73969,0.73858,0.73877,164000000.0
2006-10-09 23:20:00,0.73853,0.73938,0.73845,0.73934,154600000.0
2006-10-09 23:25:00,0.73914,0.73953,0.73898,0.7393,145000000.0
2006-10-09 23:30:00,0.7395,0.73957,0.73721,0.73895,163000000.0
2006-10-09 23:35:00,0.73914,0.73952,0.73789,0.73907,118400000.0
2006-10-09 23:40:00,0.73905,0.73954,0.739,0.73947,83600000.0
2006-10-09 23:45:00,0.73953,0.73957,0.73896,0.73947,88400000.0
2006-10-09 23:50:00,0.73932,0.73954,0.73901,0.73922,62400000.0
2006-10-09 23:55:00,0.73926,0.73957,0.73906,0.73957,24000000.0
2006-10-10 00:00:00,0.73934,0.73959,0.73868,0.73913,144400000.0
2006-10-10 00:05:00,0.73948,0.73952,0.739,0.73952,86400000.0
2006-10-10 00:10:00,0.73914,0.73971,0.73909,0.73933,106000000.0
2006-10-10 00:15:00,0.73965,0.73977,0.73913,0.73967,112000000.0
2006-10-10 00:20:00,0.73948,0.73981,0.73922,0.7393,115200000.0
2006-10-10 00:25:00,0.73946,0.73971,0.73926,0.73933,33600000.0
2006-10-10 00:30:00,0.7395,0.73972,0.7393,0.73969,33600000.0
2006-10-10 00:35:00,0.73942,0.73981,0.73924,0.73947,105600000.0
2006-10-10 00:45:00,0.73949,0.73979,0.73932,0.73957,30800000.0
2006-10-10 00:50:00,0.73932,0.73977,0.73924,0.73975,67200000.0
2006-10-10 00:55:00,0.73952,0.73978,0.73831,0.73936,76800000.0
2006-10-10 01:00:00,0.73979,0.7398,0.73927,0.73948,130000000.0
2006-10-10 01:05:00,0.73952,0.73981,0.73816,0.73975,91200000.0
2006-10-10 01:15:00,0.73946,0.73983,0.73928,0.7398,52800000.0
2006-10-10 01:25:00,0.73978,0.74002,0.73927,0.73976,124800000.0
2006-10-10 01:30:00,0.73984,0.74016,0.7372,0.74015,91200000.0
2006-10-10 01:35:00,0.73989,0.74018,0.73973,0.73996,24000000.0
2006-10-10 01:40:00,0.7399,0.74018,0.73963,0.74018,67200000.0
2006-10-10 01:45:00,0.73986,0.74015,0.73964,0.7399,84800000.0
2006-10-10 01:50:00,0.73968,0.74018,0.73949,0.74007,72000000.0
2006-10-10 01:55:00,0.7398,0.7402,0.73953,0.73998,105600000.0
2006-10-10 02:00:00,0.74011,0.74018,0.73957,0.73981,62400000.0
2006-10-10 02:05:00,0.74014,0.74023,0.7397,0.73997,100200000.0
2006-10-10 02:10:00,0.73969,0.74025,0.73969,0.74017,107200000.0
2006-10-10 02:15:00,0.74014,0.74023,0.73974,0.73999,33600000.0
2006-10-10 02:20:00,0.74023,0.74024,0.73974,0.73982,67600000.0
2006-10-10 02:30:00,0.74031,0.74035,0.73978,0.73978,62400000.0
2006-10-10 02:35:00,0.74025,0.74036,0.73976,0.74008,110400000.0
2006-10-10 02:45:00,0.74004,0.74048,0.73941,0.73966,92800000.0
2006-10-10 02:50:00,0.74042,0.74057,0.74006,0.74057,62400000.0
2006-10-10 02:55:00,0.74036,0.7407,0.74015,0.74045,91200000.0
2006-10-10 03:00:00,0.74027,0.74077,0.74022,0.74036,74000000.0
2006-10-10 03:05:00,0.74067,0.7411,0.74046,0.7411,76800000.0
2006-10-10 03:10:00,0.74076,0.74121,0.74043,0.74076,115200000.0
2006-10-10 03:15:00,0.74099,0.74124,0.74066,0.74099,131200000.0
2006-10-10 03:20:00,0.74124,0.74124,0.7406,0.74102,62400000.0
2006-10-10 03:25:00,0.7411,0.74111,0.74038,0.74063,101200000.0
2006-10-10 03:30:00,0.74083,0.74125,0.73882,0.741,92800000.0
2006-10-10 03:35:00,0.74129,0.74129,0.74069,0.74097,145000000.0
2006-10-10 03:40:00,0.741,0.74132,0.74056,0.74123,143400000.0
2006-10-10 03:45:00,0.74105,0.74163,0.74089,0.74112,148200000.0
2006-10-10 03:50:00,0.74103,0.74157,0.73951,0.74121,122000000.0
2006-10-10 03:55:00,0.74141,0.74147,0.7409,0.74114,52800000.0
2006-10-10 04:00:00,0.74084,0.74145,0.74077,0.74101,44800000.0
2006-10-10 04:10:00,0.74142,0.74157,0.74105,0.74151,50000000.0
2006-10-10 04:20:00,0.74102,0.74157,0.74102,0.74135,43200000.0
2006-10-10 04:25:00,0.74107,0.74155,0.74103,0.74127,86400000.0
2006-10-10 04:30:00,0.74117,0.74149,0.741,0.74125,33600000.0
2006-10-10 04:35:00,0.74142,0.74153,0.74102,0.74111,43600000.0
2006-10-10 04:40:00,0.74114,0.7416,0.74094,0.7416,72000000.0
2006-10-10 04:45:00,0.74137,0.7417,0.74118,0.74144,176400000.0
2006-10-10 04:50:00,0.74134,0.74175,0.74121,0.74148,30400000.0
2006-10-10 04:55:00,0.74148,0.74182,0.74134,0.74158,38400000.0
2006-10-10 05:00:00,0.7418,0.74184,0.74008,0.74138,133200000.0
2006-10-10 05:05:00,0.74114,0.74177,0.74108,0.74126,100800000.0
2006-10-10 05:10:00,0.74174,0.74174,0.7412,0.7412,24000000.0
2006-10-10 05:15:00,0.74121,0.74178,0.74121,0.74154,129600000.0
2006-10-10 05:20:00,0.74167,0.7417,0.74105,0.74118,49600000.0
2006-10-10 05:25:00,0.74139,0.7417,0.7411,0.74144,62400000.0
2006-10-10 05:30:00,0.74125,0.74171,0.74114,0.74138,144400000.0
2006-10-10 05:40:00,0.74129,0.74167,0.74111,0.74115,67200000.0
2006-10-10 05:45:00,0.74162,0.74165,0.74107,0.74154,120000000.0
2006-10-10 05:50:00,0.74116,0.74176,0.74112,0.74144,90000000.0
2006-10-10 05:55:00,0.74165,0.7419,0.74143,0.74164,101800000.0
2006-10-10 06:00:00,0.74189,0.7419,0.74136,0.74142,62400000.0
2006-10-10 06:05:00,0.74159,0.7419,0.74126,0.74151,115200000.0
2006-10-10 06:10:00,0.74141,0.74167,0.7411,0.74158,94400000.0
2006-10-10 06:15:00,0.74109,0.74163,0.74103,0.74149,73600000.0
2006-10-10 06:20:00,0.74143,0.74164,0.74097,0.74138,123200000.0
2006-10-10 06:25:00,0.74163,0.74163,0.74082,0.74103,62400000.0
2006-10-10 06:30:00,0.74091,0.74135,0.74085,0.74103,29800000.0
2006-10-10 06:35:00,0.74108,0.74135,0.74087,0.74109,52800000.0
2006-10-10 06:40:00,0.74101,0.74152,0.74088,0.74149,149200000.0
2006-10-10 06:45:00,0.74097,0.7415,0.74079,0.74114,96000000.0
2006-10-10 06:50:00,0.74118,0.74142,0.74092,0.74109,33600000.0
2006-10-10 06:55:00,0.74128,0.74133,0.74087,0.74089,33600000.0
2006-10-10 07:00:00,0.74106,0.74168,0.74106,0.74168,28800000.0
2006-10-10 07:05:00,0.74141,0.74168,0.74111,0.7413,75200000.0
2006-10-10 07:10:00,0.74165,0.74165,0.74117,0.74142,76800000.0
2006-10-10 07:15:00,0.7414,0.74164,0.74092,0.7413,110400000.0
2006-10-10 07:20:00,0.74121,0.74162,0.74114,0.74132,30400000.0
2006-10-10 07:25:00,0.7413,0.74177,0.74105,0.7417,160400000.0
2006-10-10 07:30:00,0.74148,0.74197,0.74117,0.74136,154600000.0
2006-10-10 07:35:00,0.74168,0.7418,0.74122,0.74138,112000000.0
2006-10-10 07:40:00,0.74131,0.74185,0.74104,0.74132,161600000.0
2006-10-10 07:45:00,0.74155,0.74188,0.7409,0.74125,106000000.0
2006-10-10 07:50:00,0.74176,0.74184,0.74026,0.74136,177600000.0
2006-10-10 07:55:00,0.74122,0.74181,0.7411,0.74114,110800000.0
2006-10-10 08:00:00,0.7413,0.74162,0.74112,0.74137,33600000.0
2006-10-10 08:05:00,0.74139,0.74164,0.74096,0.74138,91200000.0
2006-10-10 08:10:00,0.74156,0.74162,0.74105,0.74123,76800000.0
2006-10-10 08:15:00,0.74133,0.74157,0.74074,0.74104,137800000.0
2006-10-10 08:20:00,0.74086,0.7413,0.74054,0.74119,124800000.0
2006-10-10 08:25:00,0.74082,0.74115,0.74069,0.74093,33600000.0
2006-10-10 08:30:00,0.74102,0.74111,0.74058,0.74058,33600000.0
2006-10-10 08:35:00,0.7408,0.74109,0.74057,0.74109,72000000.0
2006-10-10 08:40:00,0.74101,0.74106,0.74047,0.74103,91600000.0
2006-10-10 08:45:00,0.74065,0.74095,0.74034,0.74054,67200000.0
2006-10-10 08:50:00,0.74075,0.74084,0.73859,0.74062,60800000.0
2006-10-10 08:55:00,0.74087,0.74116,0.73854,0.74092,105600000.0
2006-10-10 09:00:00,0.74053,0.74103,0.74028,0.74053,62400000.0
2006-10-10 09:05:00,0.74031,0.7408,0.74011,0.74041,67200000.0
2006-10-10 09:10:00,0.74044,0.74097,0.74034,0.74097,67200000.0
2006-10-10 09:15:00,0.74087,0.74099,0.7389,0.74055,132800000.0
2006-10-10 09:20:00,0.74091,0.74111,0.74031,0.74106,99200000.0
2006-10-10 09:25:00,0.74096,0.74109,0.74044,0.74097,108800000.0
2006-10-10 09:30:00,0.74071,0.74096,0.74051,0.74087,38400000.0
2006-10-10 09:35:00,0.74086,0.74087,0.74027,0.74063,102800000.0
2006-10-10 09:40:00,0.74078,0.74097,0.73821,0.74063,123200000.0
2006-10-10 09:45:00,0.74035,0.74092,0.74032,0.74067,86400000.0
2006-10-10 09:50:00,0.7408,0.74084,0.74018,0.74041,105600000.0
2006-10-10 09:55:00,0.74064,0.74112,0.74005,0.74078,196200000.0
2006-10-10 10:00:00,0.74089,0.74089,0.73992,0.74023,195200000.0
2006-10-10 10:05:00,0.74073,0.74104,0.74002,0.7408,144000000.0
2006-10-10 10:10:00,0.74067,0.74092,0.74014,0.7406,153000000.0
2006-10-10 10:15:00,0.74032,0.74079,0.74005,0.74022,158400000.0
2006-10-10 10:20:00,0.74033,0.74108,0.73989,0.74066,163200000.0
2006-10-10 10:25:00,0.74079,0.74106,0.74048,0.74052,185600000.0
2006-10-10 10:30:00,0.74075,0.74224,0.74064,0.74215,210600000.0
2006-10-10 10:35:00,0.74192,0.74223,0.74047,0.74064,192400000.0
2006-10-10 10:40:00,0.74043,0.74174,0.74039,0.74174,201600000.0
2006-10-10 10:45:00,0.74194,0.74263,0.74161,0.74233,168000000.0
2006-10-10 10:50:00,0.74264,0.74267,0.74154,0.74166,201000000.0
2006-10-10 10:55:00,0.74202,0.7421,0.7414,0.74173,167400000.0
2006-10-10 11:00:00,0.7421,0.74214,0.74139,0.74158,148800000.0
2006-10-10 11:05:00,0.74148,0.74152,0.73853,0.74077,123200000.0
2006-10-10 11:10:00,0.74111,0.7414,0.74064,0.74116,205800000.0
2006-10-10 11:15:00,0.74123,0.7413,0.74034,0.74057,161600000.0
2006-10-10 11:20:00,0.74079,0.74115,0.74029,0.74071,110400000.0
2006-10-10 11:25:00,0.74085,0.74119,0.74042,0.7407,167800000.0
2006-10-10 11:30:00,0.74102,0.74112,0.74057,0.74081,134400000.0
2006-10-10 11:35:00,0.74102,0.74107,0.74055,0.74066,33600000.0
2006-10-10 11:40:00,0.74109,0.74109,0.73987,0.74068,34000000.0
2006-10-10 11:45:00,0.74086,0.74124,0.74048,0.74076,76800000.0
2006-10-10 11:50:00,0.741,0.74109,0.74007,0.74047,33600000.0
2006-10-10 11:55:00,0.74094,0.74099,0.74054,0.74062,38400000.0
2006-10-10 12:00:00,0.74098,0.74105,0.74049,0.7407,139200000.0
2006-10-10 12:05:00,0.74095,0.74099,0.74023,0.74077,143400000.0
2006-10-10 12:10:00,0.74067,0.74118,0.74044,0.7407,186600000.0
2006-10-10 12:15:00,0.74087,0.74141,0.74067,0.74109,105000000.0
2006-10-10 12:20:00,0.74136,0.74138,0.73826,0.74134,131200000.0
2006-10-10 12:25:00,0.74092,0.74197,0.73904,0.7417,144000000.0
2006-10-10 12:30:00,0.74172,0.74209,0.74142,0.74196,186600000.0
2006-10-10 12:35:00,0.74165,0.74217,0.7414,0.74168,202600000.0
2006-10-10 12:40:00,0.74179,0.7425,0.74156,0.7425,162600000.0
2006-10-10 12:45:00,0.74228,0.74256,0.74198,0.74234,124200000.0
2006-10-10 12:50:00,0.74194,0.7424,0.74135,0.74183,172200000.0
2006-10-10 12:55:00,0.74195,0.74335,0.74171,0.74311,169600000.0
2006-10-10 13:00:00,0.74304,0.74335,0.74168,0.74292,182400000.0
2006-10-10 13:05:00,0.74298,0.74312,0.74239,0.74268,205600000.0
2006-10-10 13:10:00,0.74266,0.74293,0.74215,0.7426,146600000.0
2006-10-10 13:15:00,0.74266,0.74327,0.74216,0.74327,213800000.0
2006-10-10 13:20:00,0.74296,0.74323,0.7423,0.74265,187600000.0
2006-10-10 13:25:00,0.74232,0.7433,0.74232,0.7433,187200000.0
2006-10-10 13:30:00,0.74273,0.74333,0.7423,0.74274,150400000.0
2006-10-10 13:35:00,0.74275,0.743,0.74225,0.74273,168400000.0
2006-10-10 13:40:00,0.74247,0.743,0.7423,0.74271,130000000.0
2006-10-10 13:45:00,0.74312,0.74329,0.74207,0.74304,330600000.0
2006-10-10 13:50:00,0.74289,0.74356,0.74127,0.74255,281400000.0
2006-10-10 13:55:00,0.74304,0.74333,0.74272,0.74303,163200000.0
2006-10-10 14:00:00,0.74289,0.74322,0.74258,0.74281,118800000.0
2006-10-10 14:05:00,0.74283,0.74347,0.74262,0.74323,207000000.0
2006-10-10 14:10:00,0.74333,0.74344,0.74282,0.74306,249600000.0
2006-10-10 14:15:00,0.74342,0.74351,0.74253,0.74288,225600000.0
2006-10-10 14:20:00,0.74325,0.74329,0.74257,0.74257,282000000.0
2006-10-10 14:25:00,0.7426,0.743,0.74221,0.74253,617000000.0
2006-10-10 14:30:00,0.74227,0.74281,0.74209,0.74257,76800000.0
2006-10-10 14:35:00,0.7425,0.74323,0.74235,0.74294,266600000.0
2006-10-10 14:40:00,0.74318,0.74351,0.7427,0.74314,424800000.0
2006-10-10 14:45:00,0.7431,0.74353,0.74285,0.7431,296800000.0
2006-10-10 14:50:00,0.7434,0.74347,0.74285,0.74302,292200000.0
2006-10-10 14:55:00,0.74347,0.74396,0.7429,0.74359,264200000.0
2006-10-10 15:00:00,0.74353,0.74408,0.74326,0.74405,326200000.0
2006-10-10 15:05:00,0.74396,0.74445,0.74339,0.74445,236400000.0
2006-10-10 15:10:00,0.74415,0.74501,0.74392,0.74444,451000000.0
2006-10-10 15:15:00,0.74476,0.74477,0.74269,0.74461,225600000.0
2006-10-10 15:20:00,0.74435,0.74464,0.74336,0.74361,328400000.0
2006-10-10 15:25:00,0.74377,0.74399,0.74221,0.7439,412600000.0
2006-10-10 15:30:00,0.74293,0.74427,0.74038,0.74402,403600000.0
2006-10-10 15:35:00,0.74435,0.74516,0.74394,0.74491,432400000.0
2006-10-10 15:40:00,0.74526,0.7456,0.74474,0.74532,247800000.0
2006-10-10 15:45:00,0.74573,0.74684,0.74569,0.74626,359200000.0
2006-10-10 15:50:00,0.74637,0.7468,0.74574,0.74642,355000000.0
2006-10-10 15:55:00,0.74626,0.74674,0.74606,0.74642,272400000.0
2006-10-10 16:00:00,0.7464,0.74666,0.74587,0.7461,494200000.0
2006-10-10 16:05:00,0.74614,0.74627,0.74557,0.74585,416400000.0
2006-10-10 16:10:00,0.74595,0.74596,0.74545,0.74565,206200000.0
2006-10-10 16:15:00,0.74599,0.74605,0.74538,0.74577,264600000.0
2006-10-10 16:20:00,0.74562,0.74593,0.74528,0.74535,408200000.0
2006-10-10 16:25:00,0.74581,0.74584,0.7452,0.74557,288400000.0
2006-10-10 16:30:00,0.74556,0.74586,0.74528,0.74582,306600000.0
2006-10-10 16:35:00,0.74557,0.74582,0.74507,0.74529,268800000.0
2006-10-10 16:40:00,0.74525,0.7455,0.74445,0.74469,269000000.0
2006-10-10 16:45:00,0.7448,0.74511,0.74416,0.74455,645800000.0
2006-10-10 16:50:00,0.7446,0.74485,0.74434,0.74434,312400000.0
2006-10-10 16:55:00,0.74472,0.74507,0.74423,0.74507,596400000.0
2006-10-10 17:00:00,0.74478,0.74513,0.74454,0.74463,504000000.0
2006-10-10 17:05:00,0.74469,0.74513,0.74451,0.74474,480400000.0
2006-10-10 17:10:00,0.74487,0.74546,0.74471,0.74523,349800000.0
2006-10-10 17:15:00,0.74522,0.74553,0.74489,0.745,403200000.0
2006-10-10 17:20:00,0.74519,0.74544,0.74472,0.74514,182400000.0
2006-10-10 17:25:00,0.74463,0.74539,0.74463,0.74508,345600000.0
2006-10-10 17:30:00,0.7448,0.74526,0.74436,0.74457,468000000.0
2006-10-10 17:35:00,0.74463,0.745,0.7444,0.745,417400000.0
2006-10-10 17:40:00,0.74505,0.74513,0.74451,0.74501,283000000.0
2006-10-10 17:45:00,0.7448,0.74524,0.74461,0.74484,586400000.0
2006-10-10 17:50:00,0.74514,0.74526,0.74473,0.74526,468800000.0
2006-10-10 17:55:00,0.74508,0.74555,0.74479,0.74523,747400000.0
2006-10-10 18:00:00,0.74517,0.74672,0.74514,0.74665,590000000.0
2006-10-10 18:05:00,0.74651,0.74701,0.74634,0.74658,982600000.0
2006-10-10 18:10:00,0.74649,0.74696,0.74635,0.74689,317400000.0
2006-10-10 18:15:00,0.74675,0.74709,0.74648,0.74662,305400000.0
2006-10-10 18:20:00,0.74684,0.74707,0.74591,0.74649,436600000.0
2006-10-10 18:25:00,0.74676,0.74677,0.7463,0.74631,57600000.0
2006-10-10 18:30:00,0.74626,0.7469,0.7441,0.74686,244600000.0
2006-10-10 18:35:00,0.7466,0.74702,0.74635,0.74668,195600000.0
2006-10-10 18:40:00,0.74648,0.74688,0.74627,0.74647,115200000.0
2006-10-10 18:45:00,0.74661,0.74661,0.74594,0.74636,283200000.0
2006-10-10 18:50:00,0.74615,0.74679,0.74577,0.74653,144000000.0
2006-10-10 18:55:00,0.7465,0.74706,0.74636,0.74696,211200000.0
2006-10-10 19:00:00,0.74687,0.74687,0.74613,0.74659,86400000.0
2006-10-10 19:05:00,0.74648,0.74681,0.74621,0.74645,507200000.0
2006-10-10 19:10:00,0.74659,0.7469,0.7463,0.74675,205800000.0
2006-10-10 19:15:00,0.74673,0.74707,0.74624,0.74707,124800000.0
2006-10-10 19:20:00,0.74684,0.74708,0.7464,0.74654,158200000.0
2006-10-10 19:25:00,0.74618,0.74748,0.74618,0.74729,102200000.0
2006-10-10 19:30:00,0.74723,0.74727,0.74663,0.74719,164800000.0
2006-10-10 19:35:00,0.7468,0.74724,0.7466,0.747,148800000.0
2006-10-10 19:40:00,0.74684,0.74741,0.74596,0.74736,122600000.0
2006-10-10 19:45:00,0.74704,0.74735,0.74676,0.74676,163200000.0
2006-10-10 19:50:00,0.74705,0.74734,0.74681,0.74733,71400000.0
2006-10-10 19:55:00,0.74715,0.74744,0.74688,0.74714,185000000.0
2006-10-10 20:00:00,0.74732,0.74742,0.74534,0.74672,38400000.0
2006-10-10 20:05:00,0.74709,0.74765,0.7469,0.74733,105600000.0
2006-10-10 20:10:00,0.74759,0.74761,0.74702,0.74728,147600000.0
2006-10-10 20:15:00,0.74742,0.74745,0.74689,0.74713,85800000.0
2006-10-10 20:20:00,0.74648,0.74736,0.74495,0.74703,72000000.0
2006-10-10 20:25:00,0.74709,0.74741,0.74684,0.74711,81400000.0
2006-10-10 20:30:00,0.74708,0.74738,0.74686,0.74729,51200000.0
2006-10-10 20:35:00,0.74723,0.74723,0.74648,0.74673,96400000.0
2006-10-10 20:40:00,0.74693,0.74695,0.74619,0.74679,169600000.0
2006-10-10 20:45:00,0.7465,0.7469,0.7461,0.7461,155200000.0
2006-10-10 20:50:00,0.74647,0.74702,0.74492,0.74693,132200000.0
2006-10-10 20:55:00,0.7466,0.74707,0.74643,0.74664,142400000.0
2006-10-10 21:00:00,0.74655,0.7469,0.74612,0.74618,86400000.0
2006-10-10 21:05:00,0.74619,0.74669,0.74614,0.74642,81600000.0
2006-10-10 21:10:00,0.74663,0.74688,0.7462,0.74688,141200000.0
2006-10-10 21:15:00,0.74691,0.74701,0.74612,0.74673,124200000.0
2006-10-10 21:20:00,0.74693,0.74693,0.74643,0.74663,38400000.0
2006-10-10 21:30:00,0.7467,0.74695,0.74638,0.7466,60800000.0
2006-10-10 21:35:00,0.74681,0.74683,0.74628,0.7466,109200000.0
2006-10-10 21:40:00,0.74679,0.74682,0.74436,0.7467,72000000.0
2006-10-10 21:45:00,0.74656,0.74683,0.74627,0.74649,43200000.0
2006-10-10 21:50:00,0.74624,0.74683,0.7461,0.74647,123600000.0
2006-10-10 21:55:00,0.74621,0.74668,0.74617,0.74643,33600000.0
2006-10-10 22:00:00,0.74659,0.74681,0.74619,0.7464,66600000.0
2006-10-10 22:05:00,0.7466,0.74669,0.74603,0.74604,168400000.0
2006-10-10 22:10:00,0.74651,0.74706,0.74612,0.74669,156200000.0
2006-10-10 22:15:00,0.74662,0.74699,0.74633,0.74686,123200000.0
2006-10-10 22:20:00,0.74663,0.74699,0.74633,0.74683,56000000.0
2006-10-10 22:25:00,0.74664,0.74695,0.74638,0.74654,86400000.0
2006-10-10 22:30:00,0.74658,0.74714,0.74633,0.74666,134400000.0
2006-10-10 22:35:00,0.74675,0.74718,0.74656,0.74667,108200000.0
2006-10-10 22:40:00,0.74692,0.74715,0.74667,0.74667,71400000.0
2006-10-10 22:45:00,0.74681,0.74714,0.74659,0.7468,73000000.0
2006-10-10 22:50:00,0.74661,0.74699,0.7464,0.74666,33600000.0
2006-10-10 22:55:00,0.74694,0.74715,0.74653,0.74702,103200000.0
2006-10-10 23:05:00,0.74686,0.74723,0.74662,0.74696,120000000.0
2006-10-10 23:10:00,0.74678,0.74739,0.74672,0.74734,129000000.0
2006-10-10 23:15:00,0.74696,0.74755,0.74669,0.74718,162400000.0
2006-10-10 23:20:00,0.74718,0.74752,0.74683,0.7471,82000000.0
2006-10-10 23:25:00,0.74752,0.74761,0.747,0.74727,176800000.0
2006-10-10 23:30:00,0.74632,0.74758,0.74491,0.74718,110400000.0
2006-10-10 23:35:00,0.74704,0.74762,0.74696,0.74733,96000000.0
2006-10-10 23:40:00,0.74734,0.7476,0.747,0.74722,112000000.0
2006-10-10 23:45:00,0.74718,0.74753,0.74688,0.74728,139200000.0
2006-10-10 23:50:00,0.74746,0.74746,0.74688,0.74704,81600000.0
2006-10-10 23:55:00,0.74703,0.74742,0.74681,0.74687,132800000.0
2006-10-11 00:00:00,0.74727,0.7473,0.74661,0.74695,99200000.0
2006-10-11 00:05:00,0.74687,0.74748,0.74678,0.74702,105600000.0
2006-10-11 00:10:00,0.74733,0.74733,0.74691,0.74691,9600000.0
2006-10-11 00:15:00,0.74711,0.74738,0.74669,0.74687,125200000.0
2006-10-11 00:20:00,0.74734,0.74744,0.7461,0.74739,152000000.0
2006-10-11 00:25:00,0.7474,0.74752,0.74691,0.74726,86400000.0
2006-10-11 00:30:00,0.74752,0.74762,0.74688,0.74734,124800000.0
2006-10-11 00:35:00,0.74722,0.74754,0.74702,0.74708,82000000.0
2006-10-11 00:40:00,0.74696,0.74747,0.74696,0.74718,46400000.0
2006-10-11 00:45:00,0.74722,0.74762,0.74695,0.74762,99200000.0
2006-10-11 00:50:00,0.74758,0.74761,0.74713,0.74718,35200000.0
2006-10-11 00:55:00,0.74761,0.74761,0.74699,0.74714,137600000.0
2006-10-11 01:00:00,0.74734,0.7476,0.74707,0.74756,38400000.0
2006-10-11 01:05:00,0.74754,0.74756,0.74702,0.74709,144400000.0
2006-10-11 01:10:00,0.74741,0.74763,0.74719,0.74755,38400000.0
2006-10-11 01:15:00,0.7476,0.7476,0.74713,0.74732,53200000.0
2006-10-11 01:20:00,0.74712,0.7476,0.74546,0.74729,67200000.0
2006-10-11 01:25:00,0.74751,0.74751,0.74687,0.74687,38400000.0
2006-10-11 01:35:00,0.74728,0.74755,0.74686,0.74728,57600000.0
2006-10-11 01:40:00,0.74716,0.74763,0.74711,0.74759,129600000.0
2006-10-11 01:45:00,0.74751,0.74757,0.74708,0.74713,67200000.0
2006-10-11 01:55:00,0.74726,0.74753,0.74694,0.74743,105000000.0
2006-10-11 02:00:00,0.74721,0.74753,0.74698,0.74707,100800000.0
2006-10-11 02:05:00,0.74722,0.74754,0.74688,0.74733,107200000.0
2006-10-11 02:10:00,0.74706,0.74733,0.74675,0.74695,86400000.0
2006-10-11 02:15:00,0.74674,0.74729,0.74674,0.74722,72000000.0
2006-10-11 02:20:00,0.74729,0.74742,0.74674,0.74699,128400000.0
2006-10-11 02:25:00,0.74701,0.74728,0.74665,0.74692,68800000.0
2006-10-11 02:30:00,0.747,0.74729,0.74624,0.74679,35200000.0
2006-10-11 02:35:00,0.74726,0.74732,0.74686,0.74686,38400000.0
2006-10-11 02:40:00,0.74685,0.74766,0.74428,0.74683,84800000.0
2006-10-11 02:45:00,0.74708,0.74733,0.74635,0.74647,58000000.0
2006-10-11 02:50:00,0.74708,0.74746,0.74676,0.74745,145600000.0
2006-10-11 02:55:00,0.74724,0.74748,0.74685,0.74743,139200000.0
2006-10-11 03:00:00,0.74714,0.74744,0.74688,0.74714,71400000.0
2006-10-11 03:05:00,0.74708,0.74761,0.74685,0.74733,100800000.0
2006-10-11 03:10:00,0.74738,0.74762,0.74701,0.74747,43200000.0
2006-10-11 03:15:00,0.74656,0.74785,0.74561,0.74747,35200000.0
2006-10-11 03:20:00,0.74739,0.74762,0.74708,0.74743,62400000.0
2006-10-11 03:25:00,0.74715,0.74744,0.74689,0.74716,67200000.0
2006-10-11 03:30:00,0.74681,0.74731,0.74475,0.74699,57600000.0
2006-10-11 03:35:00,0.74707,0.74729,0.74677,0.74678,72000000.0
2006-10-11 03:40:00,0.74684,0.7473,0.74669,0.74703,68800000.0
2006-10-11 03:45:00,0.74724,0.74728,0.74673,0.74721,68800000.0
2006-10-11 03:50:00,0.74683,0.74722,0.74648,0.74719,108800000.0
2006-10-11 03:55:00,0.74705,0.7473,0.74663,0.74705,105600000.0
2006-10-11 04:00:00,0.74694,0.74734,0.74669,0.74727,88000000.0
2006-10-11 04:05:00,0.74698,0.74728,0.74655,0.74686,83200000.0
2006-10-11 04:15:00,0.74703,0.7474,0.74676,0.74707,139600000.0
2006-10-11 04:20:00,0.74702,0.74736,0.74675,0.74714,86400000.0
2006-10-11 04:25:00,0.74698,0.74745,0.74669,0.7473,144400000.0
2006-10-11 04:30:00,0.74729,0.74734,0.74671,0.74723,65000000.0
2006-10-11 04:35:00,0.74724,0.74735,0.74664,0.74707,134200000.0
2006-10-11 04:40:00,0.74734,0.74753,0.74697,0.74752,72000000.0
2006-10-11 04:45:00,0.74725,0.74763,0.74702,0.7473,189600000.0
2006-10-11 04:55:00,0.74754,0.74762,0.74701,0.74762,153400000.0
2006-10-11 05:00:00,0.74738,0.74762,0.7462,0.74716,131600000.0
2006-10-11 05:05:00,0.74697,0.74762,0.74692,0.74734,100800000.0
2006-10-11 05:10:00,0.74714,0.74755,0.74678,0.7471,122000000.0
2006-10-11 05:15:00,0.74716,0.74753,0.74698,0.7472,33600000.0
2006-10-11 05:20:00,0.74728,0.74755,0.74695,0.7471,105600000.0
2006-10-11 05:25:00,0.74717,0.74765,0.74686,0.74733,72000000.0
2006-10-11 05:30:00,0.74709,0.74793,0.7466,0.74782,148800000.0
2006-10-11 05:35:00,0.74763,0.74788,0.74713,0.74778,170000000.0
2006-10-11 05:40:00,0.74778,0.74793,0.74713,0.7476,105600000.0
2006-10-11 05:45:00,0.74786,0.748,0.74736,0.74754,185600000.0
2006-10-11 05:50:00,0.74744,0.7478,0.74724,0.74734,118400000.0
2006-10-11 05:55:00,0.74785,0.74787,0.74733,0.74777,131200000.0
2006-10-11 06:00:00,0.74731,0.7479,0.74728,0.74749,105600000.0
2006-10-11 06:05:00,0.74756,0.74788,0.74732,0.7478,76800000.0
2006-10-11 06:10:00,0.74759,0.7482,0.74739,0.7482,148200000.0
2006-10-11 06:15:00,0.74799,0.74822,0.74774,0.74798,71400000.0
2006-10-11 06:20:00,0.74785,0.74813,0.74754,0.74779,94800000.0
2006-10-11 06:25:00,0.74806,0.74807,0.74738,0.74738,100200000.0
2006-10-11 06:30:00,0.74744,0.74787,0.74734,0.74779,59200000.0
2006-10-11 06:35:00,0.74781,0.74787,0.74732,0.74785,118400000.0
2006-10-11 06:40:00,0.74789,0.74799,0.74735,0.74797,99200000.0
2006-10-11 06:45:00,0.74779,0.74792,0.74725,0.74758,72000000.0
2006-10-11 06:50:00,0.74782,0.74791,0.74744,0.74745,53200000.0
2006-10-11 06:55:00,0.74724,0.74778,0.74709,0.74721,120000000.0
2006-10-11 07:00:00,0.74735,0.74766,0.74719,0.74739,33600000.0
2006-10-11 07:05:00,0.74742,0.74774,0.74718,0.7474,86400000.0
2006-10-11 07:10:00,0.74727,0.74789,0.74727,0.74772,129000000.0
2006-10-11 07:15:00,0.74745,0.74775,0.7471,0.74738,77200000.0
2006-10-11 07:20:00,0.74736,0.74771,0.7472,0.74771,43200000.0
2006-10-11 07:25:00,0.74771,0.74779,0.74718,0.74753,64400000.0
2006-10-11 07:30:00,0.74734,0.74766,0.74698,0.74727,69800000.0
2006-10-11 07:35:00,0.74709,0.74754,0.74709,0.7473,67200000.0
2006-10-11 07:40:00,0.74751,0.74756,0.74698,0.74704,142400000.0
2006-10-11 07:45:00,0.74733,0.74762,0.74696,0.74721,102400000.0
2006-10-11 07:50:00,0.7471,0.74752,0.74697,0.74743,125200000.0
2006-10-11 07:55:00,0.74728,0.74763,0.74704,0.74746,105000000.0
2006-10-11 08:00:00,0.74699,0.74758,0.74675,0.74747,173200000.0
2006-10-11 08:05:00,0.74702,0.74753,0.74692,0.7475,128400000.0
2006-10-11 08:10:00,0.74719,0.74754,0.74702,0.74716,90000000.0
2006-10-11 08:15:00,0.7474,0.7474,0.74676,0.74712,142800000.0
2006-10-11 08:20:00,0.74729,0.74736,0.74678,0.74703,124800000.0
2006-10-11 08:25:00,0.74715,0.74825,0.747,0.74793,172600000.0
2006-10-11 08:30:00,0.74814,0.74841,0.74759,0.74806,206400000.0
2006-10-11 08:35:00,0.74844,0.74856,0.74741,0.74825,192000000.0
2006-10-11 08:40:00,0.74835,0.74932,0.74817,0.74917,186000000.0
2006-10-11 08:45:00,0.74865,0.74926,0.74841,0.74889,170000000.0
2006-10-11 08:50:00,0.74887,0.74892,0.74641,0.74884,114600000.0
2006-10-11 08:55:00,0.74881,0.74904,0.74642,0.74874,167400000.0
2006-10-11 09:00:00,0.74872,0.74898,0.7483,0.74864,165200000.0
2006-10-11 09:05:00,0.74833,0.74926,0.74831,0.74879,148800000.0
2006-10-11 09:10:00,0.74835,0.74909,0.74835,0.74866,100800000.0
2006-10-11 09:15:00,0.74911,0.74914,0.74842,0.74914,124800000.0
2006-10-11 09:20:00,0.74886,0.74932,0.74816,0.74816,172200000.0
2006-10-11 09:25:00,0.74795,0.74841,0.74749,0.74773,180600000.0
2006-10-11 09:30:00,0.74775,0.74828,0.74747,0.74828,167800000.0
2006-10-11 09:35:00,0.74783,0.74854,0.74742,0.74826,185400000.0
2006-10-11 09:40:00,0.74838,0.74858,0.74813,0.74814,30400000.0
2006-10-11 09:45:00,0.74837,0.74909,0.74816,0.74864,168000000.0
2006-10-11 09:50:00,0.74913,0.74929,0.74869,0.74885,98600000.0
2006-10-11 09:55:00,0.74924,0.74941,0.74882,0.74886,144000000.0
2006-10-11 10:00:00,0.74909,0.74957,0.74891,0.74929,130400000.0
2006-10-11 10:05:00,0.74899,0.74989,0.74871,0.74924,216000000.0
2006-10-11 10:10:00,0.74947,0.74972,0.74899,0.74936,120800000.0
2006-10-11 10:15:00,0.74934,0.74946,0.74877,0.74921,190800000.0
2006-10-11 10:20:00,0.74928,0.74928,0.7486,0.74896,91600000.0
2006-10-11 10:25:00,0.74898,0.7494,0.74881,0.74927,158800000.0
2006-10-11 10:30:00,0.74909,0.74943,0.748,0.74915,211200000.0
2006-10-11 10:35:00,0.74896,0.74928,0.74866,0.74882,105600000.0
2006-10-11 10:40:00,0.74932,0.74955,0.74859,0.74933,157800000.0
2006-10-11 10:45:00,0.74935,0.74946,0.74872,0.74921,129000000.0
2006-10-11 10:50:00,0.74936,0.74946,0.74854,0.74897,201600000.0
2006-10-11 10:55:00,0.74896,0.74929,0.74861,0.74868,133200000.0
2006-10-11 11:00:00,0.74886,0.7493,0.74863,0.74889,124800000.0
2006-10-11 11:05:00,0.74923,0.74923,0.74701,0.74869,164800000.0
2006-10-11 11:10:00,0.74885,0.7492,0.74866,0.7487,133800000.0
2006-10-11 11:15:00,0.74915,0.74921,0.74847,0.74888,125200000.0
2006-10-11 11:20:00,0.74894,0.74928,0.74843,0.74925,72400000.0
2006-10-11 11:25:00,0.74904,0.74931,0.74858,0.74884,134400000.0
2006-10-11 11:30:00,0.74862,0.74927,0.74838,0.74881,214400000.0
2006-10-11 11:35:00,0.74901,0.7492,0.74859,0.74904,120000000.0
2006-10-11 11:40:00,0.74883,0.7493,0.74823,0.7493,48000000.0
2006-10-11 11:45:00,0.74887,0.74943,0.74845,0.74939,158400000.0
2006-10-11 11:50:00,0.74911,0.74933,0.74666,0.74884,211200000.0
2006-10-11 11:55:00,0.74856,0.74884,0.74809,0.7486,144400000.0
2006-10-11 12:00:00,0.74783,0.74873,0.7461,0.74797,187200000.0
2006-10-11 12:05:00,0.74815,0.7484,0.74783,0.74806,124200000.0
2006-10-11 12:10:00,0.74809,0.74834,0.74756,0.74777,187200000.0
2006-10-11 12:15:00,0.74815,0.74835,0.74741,0.74765,186600000.0
2006-10-11 12:20:00,0.74744,0.7481,0.74744,0.74769,120000000.0
2006-10-11 12:25:00,0.74771,0.74801,0.74743,0.74792,106000000.0
2006-10-11 12:30:00,0.74805,0.74808,0.74743,0.74789,149200000.0
2006-10-11 12:35:00,0.74765,0.74795,0.74731,0.74778,120400000.0
2006-10-11 12:40:00,0.74744,0.74787,0.747,0.7473,162600000.0
2006-10-11 12:45:00,0.74723,0.74795,0.74693,0.74773,196800000.0
2006-10-11 12:50:00,0.74799,0.74814,0.74755,0.74789,124800000.0
2006-10-11 12:55:00,0.74791,0.74834,0.74756,0.74802,105600000.0
2006-10-11 13:00:00,0.74805,0.74839,0.74707,0.74761,144400000.0
2006-10-11 13:05:00,0.748,0.74878,0.74767,0.74829,196800000.0
2006-10-11 13:10:00,0.74852,0.74877,0.74817,0.7484,116800000.0
2006-10-11 13:15:00,0.74864,0.7488,0.74811,0.74815,183200000.0
2006-10-11 13:20:00,0.74831,0.74867,0.74801,0.74838,110800000.0
2006-10-11 13:25:00,0.74835,0.74868,0.74812,0.74831,72000000.0
2006-10-11 13:30:00,0.74812,0.74864,0.74798,0.74862,121000000.0
2006-10-11 13:35:00,0.74848,0.74875,0.74824,0.74846,119400000.0
2006-10-11 13:40:00,0.74848,0.74907,0.74838,0.7488,163600000.0
2006-10-11 13:45:00,0.749,0.74926,0.74825,0.74879,389200000.0
2006-10-11 13:50:00,0.74865,0.74907,0.74707,0.74868,196800000.0
2006-10-11 13:55:00,0.74855,0.74899,0.74831,0.74892,124800000.0
2006-10-11 14:00:00,0.74886,0.74901,0.74831,0.74898,258600000.0
2006-10-11 14:05:00,0.74881,0.74907,0.74852,0.74902,206800000.0
2006-10-11 14:10:00,0.7489,0.74892,0.74809,0.74843,245200000.0
2006-10-11 14:15:00,0.74851,0.74885,0.74801,0.74858,225800000.0
2006-10-11 14:20:00,0.74835,0.74901,0.74762,0.74843,284800000.0
2006-10-11 14:25:00,0.74889,0.74898,0.74835,0.74862,484800000.0
2006-10-11 14:30:00,0.74857,0.7491,0.74831,0.7488,222400000.0
2006-10-11 14:35:00,0.74867,0.74913,0.74846,0.74846,371600000.0
2006-10-11 14:40:00,0.74906,0.74906,0.74823,0.74838,482000000.0
2006-10-11 14:45:00,0.7486,0.7489,0.74812,0.74845,263400000.0
2006-10-11 14:50:00,0.74847,0.74873,0.74789,0.74809,359600000.0
2006-10-11 14:55:00,0.74815,0.74842,0.74781,0.74825,148800000.0
2006-10-11 15:00:00,0.74811,0.74899,0.74794,0.74874,325800000.0
2006-10-11 15:05:00,0.74847,0.74955,0.74845,0.74905,233600000.0
2006-10-11 15:10:00,0.74937,0.74959,0.7489,0.74928,331600000.0
2006-10-11 15:15:00,0.74914,0.74945,0.74736,0.74939,124800000.0
2006-10-11 15:20:00,0.74918,0.74948,0.74898,0.74922,158400000.0
2006-10-11 15:25:00,0.74915,0.74969,0.74768,0.74969,129600000.0
2006-10-11 15:30:00,0.74777,0.74997,0.7466,0.74937,394000000.0
2006-10-11 15:35:00,0.74909,0.74943,0.74886,0.74914,389600000.0
2006-10-11 15:40:00,0.74895,0.74936,0.74861,0.74875,286400000.0
2006-10-11 15:45:00,0.74857,0.74896,0.74826,0.74879,364400000.0
2006-10-11 15:50:00,0.74879,0.74932,0.74838,0.74909,354600000.0
2006-10-11 15:55:00,0.74869,0.74925,0.74847,0.74886,196600000.0
2006-10-11 16:00:00,0.74895,0.74929,0.74848,0.74874,495200000.0
2006-10-11 16:05:00,0.74831,0.74919,0.74831,0.74897,565600000.0
2006-10-11 16:10:00,0.74921,0.74975,0.7479,0.74947,394400000.0
2006-10-11 16:15:00,0.74925,0.74956,0.74868,0.74868,398400000.0
2006-10-11 16:20:00,0.74878,0.74924,0.74817,0.7484,427200000.0
2006-10-11 16:25:00,0.74817,0.74867,0.7481,0.74862,244600000.0
2006-10-11 16:30:00,0.74843,0.74874,0.74815,0.74842,595600000.0
2006-10-11 16:35:00,0.74849,0.74881,0.74821,0.74867,512000000.0
2006-10-11 16:40:00,0.74826,0.74877,0.74821,0.74867,409200000.0
2006-10-11 16:45:00,0.74843,0.74884,0.74814,0.74884,594800000.0
2006-10-11 16:50:00,0.74853,0.74891,0.748,0.74865,591600000.0
2006-10-11 16:55:00,0.7484,0.74936,0.74819,0.74888,609200000.0
2006-10-11 17:00:00,0.74927,0.74961,0.74877,0.74959,585400000.0
2006-10-11 17:05:00,0.74918,0.74974,0.74916,0.74919,485600000.0
2006-10-11 17:10:00,0.74937,0.74969,0.74899,0.74918,542600000.0
2006-10-11 17:15:00,0.74919,0.74946,0.74861,0.7488,402000000.0
2006-10-11 17:20:00,0.74876,0.74918,0.74832,0.74858,286800000.0
2006-10-11 17:25:00,0.74845,0.74881,0.7481,0.74851,274000000.0
2006-10-11 17:30:00,0.74856,0.74885,0.74821,0.74856,412200000.0
2006-10-11 17:35:00,0.74878,0.74879,0.7482,0.74877,647600000.0
2006-10-11 17:40:00,0.74882,0.74896,0.74823,0.74876,331200000.0
2006-10-11 17:45:00,0.74818,0.74873,0.74769,0.74834,623800000.0
2006-10-11 17:50:00,0.74791,0.74856,0.74791,0.74827,474400000.0
2006-10-11 17:55:00,0.74828,0.74899,0.74802,0.74896,858400000.0
2006-10-11 18:00:00,0.74882,0.74909,0.74821,0.7484,585400000.0
2006-10-11 18:05:00,0.74839,0.74868,0.74813,0.74859,830600000.0
2006-10-11 18:10:00,0.74872,0.74901,0.74837,0.74868,153000000.0
2006-10-11 18:15:00,0.74872,0.74899,0.74841,0.74864,320400000.0
2006-10-11 18:20:00,0.74864,0.74892,0.74815,0.7488,326200000.0
2006-10-11 18:25:00,0.74852,0.74893,0.74839,0.74848,112000000.0
2006-10-11 18:30:00,0.74552,0.74909,0.74552,0.74876,168400000.0
2006-10-11 18:35:00,0.74889,0.7492,0.74761,0.7492,211200000.0
2006-10-11 18:40:00,0.74921,0.74933,0.74871,0.74885,168000000.0
2006-10-11 18:45:00,0.74916,0.74931,0.74838,0.74895,307200000.0
2006-10-11 18:50:00,0.74919,0.74933,0.74863,0.74878,177600000.0
2006-10-11 18:55:00,0.74906,0.74957,0.74885,0.74917,248000000.0
2006-10-11 19:00:00,0.74926,0.74958,0.749,0.74924,110400000.0
2006-10-11 19:05:00,0.74915,0.7495,0.74888,0.74899,508000000.0
2006-10-11 19:10:00,0.7487,0.74919,0.74862,0.7487,124800000.0
2006-10-11 19:15:00,0.74892,0.74919,0.74851,0.74877,92800000.0
2006-10-11 19:20:00,0.74884,0.74907,0.74832,0.74893,124200000.0
2006-10-11 19:25:00,0.749,0.74917,0.74855,0.74878,70400000.0
2006-10-11 19:30:00,0.74856,0.74935,0.74856,0.74899,100600000.0
2006-10-11 19:35:00,0.74885,0.7492,0.74858,0.74879,148800000.0
2006-10-11 19:40:00,0.74886,0.74911,0.74825,0.74901,133800000.0
2006-10-11 19:45:00,0.74906,0.74906,0.74843,0.74864,125200000.0
2006-10-11 19:50:00,0.74859,0.74893,0.74834,0.74864,105000000.0
2006-10-11 19:55:00,0.74886,0.74886,0.74827,0.74827,178000000.0
2006-10-11 20:00:00,0.74853,0.74942,0.74782,0.74916,177600000.0
2006-10-11 20:05:00,0.7495,0.7495,0.74883,0.74903,160400000.0
2006-10-11 20:10:00,0.74881,0.74932,0.74872,0.74906,177000000.0
2006-10-11 20:15:00,0.74893,0.75015,0.74871,0.74985,197600000.0
2006-10-11 20:20:00,0.74983,0.7506,0.74779,0.75009,161400000.0
2006-10-11 20:25:00,0.75035,0.75071,0.75013,0.75018,169600000.0
2006-10-11 20:30:00,0.75045,0.7507,0.75001,0.75024,92800000.0
2006-10-11 20:35:00,0.75017,0.75073,0.74988,0.7505,188200000.0
2006-10-11 20:40:00,0.75051,0.75062,0.74989,0.75019,195200000.0
2006-10-11 20:45:00,0.75036,0.75064,0.74985,0.75027,190400000.0
2006-10-11 20:50:00,0.75016,0.75054,0.74778,0.75044,176200000.0
2006-10-11 20:55:00,0.75016,0.75059,0.74993,0.75002,179200000.0
2006-10-11 21:00:00,0.75012,0.75059,0.74992,0.75023,107600000.0
2006-10-11 21:05:00,0.74994,0.75053,0.7499,0.75011,154000000.0
2006-10-11 21:10:00,0.7503,0.75034,0.74978,0.75029,115200000.0
2006-10-11 21:15:00,0.74981,0.75029,0.74962,0.75001,126600000.0
2006-10-11 21:20:00,0.75023,0.75032,0.74957,0.74957,120000000.0
2006-10-11 21:25:00,0.74953,0.75004,0.74748,0.74975,64000000.0
2006-10-11 21:30:00,0.74995,0.74995,0.7493,0.74958,43200000.0
2006-10-11 21:35:00,0.74936,0.75003,0.74936,0.74981,150400000.0
2006-10-11 21:40:00,0.74946,0.75003,0.74749,0.74953,171200000.0
2006-10-11 21:45:00,0.74967,0.74999,0.74945,0.74993,100800000.0
2006-10-11 21:50:00,0.74991,0.75003,0.74904,0.74922,163200000.0
2006-10-11 21:55:00,0.74954,0.74978,0.74701,0.74957,144000000.0
2006-10-11 22:00:00,0.74922,0.74971,0.74855,0.74943,139600000.0
2006-10-11 22:05:00,0.74904,0.75006,0.74904,0.7498,168400000.0
2006-10-11 22:10:00,0.74999,0.75027,0.74958,0.74996,110400000.0
2006-10-11 22:15:00,0.7497,0.75025,0.7497,0.74992,93800000.0
2006-10-11 22:20:00,0.74981,0.7503,0.74954,0.74993,89600000.0
2006-10-11 22:25:00,0.75031,0.75031,0.74973,0.74993,102400000.0
2006-10-11 22:30:00,0.74995,0.7503,0.74896,0.74992,113000000.0
2006-10-11 22:35:00,0.74975,0.75024,0.74972,0.75001,72000000.0
2006-10-11 22:40:00,0.74963,0.75039,0.74963,0.74989,105600000.0
2006-10-11 22:45:00,0.74989,0.75051,0.74989,0.75046,133800000.0
2006-10-11 22:50:00,0.75042,0.75054,0.74975,0.75011,127200000.0
2006-10-11 22:55:00,0.74982,0.75066,0.74982,0.75038,96000000.0
2006-10-11 23:00:00,0.75025,0.75025,0.74958,0.74985,138600000.0
2006-10-11 23:05:00,0.74991,0.7502,0.74956,0.74976,134400000.0
2006-10-11 23:10:00,0.74975,0.75026,0.74947,0.74998,129600000.0
2006-10-11 23:15:00,0.74992,0.75026,0.74969,0.74992,124800000.0
2006-10-11 23:20:00,0.75024,0.75087,0.74993,0.75041,168400000.0
2006-10-11 23:25:00,0.75056,0.75078,0.7501,0.75012,145600000.0
2006-10-11 23:30:00,0.75021,0.75062,0.74968,0.74968,100800000.0
2006-10-11 23:35:00,0.74966,0.75032,0.74874,0.74994,38400000.0
2006-10-11 23:40:00,0.74985,0.75049,0.74909,0.74999,150400000.0
2006-10-11 23:45:00,0.7499,0.75023,0.74954,0.74974,131200000.0
2006-10-11 23:50:00,0.74956,0.75013,0.74945,0.74979,119400000.0
2006-10-11 23:55:00,0.74976,0.75012,0.74958,0.74962,64000000.0
2006-10-12 00:00:00,0.75018,0.7503,0.74928,0.74959,105600000.0
2006-10-12 00:05:00,0.75016,0.75019,0.74948,0.74948,100200000.0
2006-10-12 00:10:00,0.75011,0.75025,0.74963,0.75016,105600000.0
2006-10-12 00:15:00,0.74994,0.75026,0.74871,0.74983,127400000.0
2006-10-12 00:20:00,0.74988,0.75019,0.74961,0.75009,124800000.0
2006-10-12 00:25:00,0.74982,0.75019,0.74958,0.75003,149200000.0
2006-10-12 00:30:00,0.75023,0.75052,0.74931,0.74984,102200000.0
2006-10-12 00:35:00,0.74984,0.75019,0.74956,0.75008,76800000.0
2006-10-12 00:40:00,0.74976,0.75018,0.74959,0.74973,69200000.0
2006-10-12 00:45:00,0.74992,0.75025,0.74967,0.74967,70200000.0
2006-10-12 00:50:00,0.75024,0.75024,0.74964,0.74996,66000000.0
2006-10-12 00:55:00,0.74996,0.75024,0.74964,0.75,76200000.0
2006-10-12 01:05:00,0.74999,0.75024,0.74811,0.74984,144800000.0
2006-10-12 01:10:00,0.74948,0.7501,0.74948,0.74981,136400000.0
2006-10-12 01:15:00,0.74967,0.7501,0.74964,0.75006,52800000.0
2006-10-12 01:20:00,0.74986,0.75011,0.74932,0.74985,86400000.0
2006-10-12 01:25:00,0.74985,0.7501,0.74953,0.75,81600000.0
2006-10-12 01:30:00,0.74919,0.75006,0.74726,0.75005,90600000.0
2006-10-12 01:35:00,0.75006,0.75032,0.74941,0.75,105600000.0
2006-10-12 01:40:00,0.75015,0.75044,0.74992,0.75044,141200000.0
2006-10-12 01:45:00,0.75005,0.75064,0.75005,0.75026,96000000.0
2006-10-12 01:50:00,0.75041,0.75064,0.75004,0.75024,72000000.0
2006-10-12 01:55:00,0.75048,0.7508,0.75024,0.7505,159200000.0
2006-10-12 02:00:00,0.75047,0.75072,0.75018,0.7506,100800000.0
2006-10-12 02:05:00,0.75069,0.75069,0.75016,0.75016,24000000.0
2006-10-12 02:10:00,0.75036,0.75072,0.75013,0.75037,62800000.0
2006-10-12 02:15:00,0.75023,0.75063,0.74999,0.75027,124200000.0
2006-10-12 02:20:00,0.75025,0.7506,0.74999,0.7505,71400000.0
2006-10-12 02:25:00,0.75022,0.75049,0.74819,0.74934,67200000.0
2006-10-12 02:30:00,0.75031,0.75034,0.74968,0.74983,86800000.0
2006-10-12 02:35:00,0.74902,0.75035,0.74893,0.75035,72000000.0
2006-10-12 02:40:00,0.75041,0.75086,0.74748,0.75045,138000000.0
2006-10-12 02:45:00,0.75022,0.75051,0.7495,0.75011,134400000.0
2006-10-12 02:50:00,0.74996,0.75055,0.7499,0.75055,143800000.0
2006-10-12 02:55:00,0.75042,0.75071,0.75,0.75029,158800000.0
2006-10-12 03:00:00,0.75026,0.75055,0.75005,0.75032,43200000.0
2006-10-12 03:05:00,0.75019,0.75051,0.74985,0.75014,70800000.0
2006-10-12 03:10:00,0.74996,0.75045,0.74963,0.75016,144400000.0
2006-10-12 03:15:00,0.74996,0.75043,0.74988,0.75036,59200000.0
2006-10-12 03:20:00,0.75022,0.75051,0.74996,0.75016,134400000.0
2006-10-12 03:25:00,0.75045,0.75052,0.75,0.75027,72000000.0
2006-10-12 03:30:00,0.74998,0.75056,0.74761,0.75056,57600000.0
2006-10-12 03:35:00,0.7503,0.75059,0.75007,0.75051,72000000.0
2006-10-12 03:40:00,0.75006,0.75052,0.75003,0.75003,72000000.0
2006-10-12 03:45:00,0.75005,0.7505,0.75003,0.75046,98600000.0
2006-10-12 03:50:00,0.75042,0.75042,0.74865,0.75011,76800000.0
2006-10-12 03:55:00,0.75009,0.75033,0.74957,0.75005,147600000.0
2006-10-12 04:00:00,0.74998,0.75003,0.74936,0.74971,81600000.0
2006-10-12 04:05:00,0.74967,0.75011,0.74914,0.74979,68800000.0
2006-10-12 04:10:00,0.74993,0.75019,0.74965,0.74965,67200000.0
2006-10-12 04:15:00,0.75018,0.75022,0.74944,0.74984,155200000.0
2006-10-12 04:20:00,0.74987,0.75013,0.74945,0.74965,67200000.0
2006-10-12 04:25:00,0.74952,0.75003,0.74932,0.74949,107200000.0
2006-10-12 04:30:00,0.74955,0.75005,0.74948,0.74973,131600000.0
2006-10-12 04:35:00,0.74972,0.75011,0.74942,0.75011,72000000.0
2006-10-12 04:40:00,0.75011,0.75027,0.74959,0.75027,76800000.0
2006-10-12 04:45:00,0.75027,0.75029,0.74972,0.75019,185600000.0
2006-10-12 04:50:00,0.74988,0.75025,0.7495,0.74985,152000000.0
2006-10-12 04:55:00,0.74963,0.75011,0.74948,0.74972,110400000.0
2006-10-12 05:00:00,0.74947,0.7499,0.74939,0.7499,38400000.0
2006-10-12 05:05:00,0.74991,0.74991,0.74942,0.74943,38400000.0
2006-10-12 05:10:00,0.74954,0.74979,0.74909,0.74936,115600000.0
2006-10-12 05:15:00,0.74922,0.7499,0.74922,0.74983,75000000.0
2006-10-12 05:20:00,0.74947,0.74991,0.74939,0.74983,22400000.0
2006-10-12 05:30:00,0.74946,0.7498,0.74937,0.74955,33600000.0
2006-10-12 05:35:00,0.74928,0.74976,0.74922,0.7497,52800000.0
2006-10-12 05:40:00,0.74951,0.74979,0.7493,0.74952,62400000.0
2006-10-12 05:45:00,0.74954,0.74979,0.7492,0.74973,86400000.0
2006-10-12 05:55:00,0.74944,0.74973,0.74907,0.74967,166400000.0
2006-10-12 06:00:00,0.74961,0.74971,0.74891,0.74915,91200000.0
2006-10-12 06:10:00,0.74947,0.74972,0.74923,0.74923,27200000.0
2006-10-12 06:15:00,0.7495,0.74973,0.74916,0.74944,33600000.0
2006-10-12 06:20:00,0.74967,0.74973,0.7491,0.74946,129600000.0
2006-10-12 06:25:00,0.74941,0.74973,0.74921,0.74934,91200000.0
2006-10-12 06:30:00,0.7494,0.74964,0.74908,0.74964,64000000.0
2006-10-12 06:35:00,0.74921,0.74966,0.7491,0.74962,81600000.0
2006-10-12 06:40:00,0.7497,0.74975,0.74915,0.74971,86400000.0
2006-10-12 06:45:00,0.74946,0.74972,0.74924,0.74964,62800000.0
2006-10-12 06:55:00,0.74962,0.74971,0.74903,0.74903,88000000.0
2006-10-12 07:00:00,0.74963,0.74973,0.74918,0.74973,61800000.0
2006-10-12 07:05:00,0.74971,0.74971,0.74916,0.7492,48000000.0
2006-10-12 07:10:00,0.74938,0.74965,0.74922,0.74963,52200000.0
2006-10-12 07:15:00,0.74925,0.74971,0.74911,0.74957,131600000.0
2006-10-12 07:20:00,0.74963,0.74966,0.74907,0.74964,118400000.0
2006-10-12 07:25:00,0.74921,0.74971,0.74919,0.74939,35200000.0
2006-10-12 07:30:00,0.74949,0.74984,0.74916,0.74958,89600000.0
2006-10-12 07:35:00,0.74984,0.74989,0.74933,0.74988,116200000.0
2006-10-12 07:40:00,0.7498,0.74987,0.74927,0.74957,107200000.0
2006-10-12 07:45:00,0.74971,0.74996,0.74898,0.74955,180000000.0
2006-10-12 07:50:00,0.74989,0.74989,0.74911,0.7494,143800000.0
2006-10-12 07:55:00,0.74974,0.74979,0.74915,0.7497,110400000.0
2006-10-12 08:00:00,0.74933,0.74973,0.74908,0.74927,212400000.0
2006-10-12 08:05:00,0.74915,0.74968,0.74915,0.7496,38800000.0
2006-10-12 08:10:00,0.74942,0.74972,0.74918,0.74925,76800000.0
2006-10-12 08:15:00,0.74945,0.74974,0.74914,0.74923,67200000.0
2006-10-12 08:20:00,0.74957,0.74967,0.74914,0.74935,86400000.0
2006-10-12 08:25:00,0.74956,0.74984,0.74928,0.74951,76800000.0
2006-10-12 08:30:00,0.7497,0.74988,0.74914,0.74952,172800000.0
2006-10-12 08:35:00,0.74986,0.74994,0.74907,0.7492,191400000.0
2006-10-12 08:40:00,0.74948,0.7496,0.749,0.74927,195200000.0
2006-10-12 08:45:00,0.74921,0.74958,0.74876,0.74899,167400000.0
2006-10-12 08:50:00,0.74907,0.74941,0.74884,0.749,99600000.0
2006-10-12 08:55:00,0.74913,0.74937,0.74654,0.74889,141200000.0
2006-10-12 09:00:00,0.74881,0.74928,0.74859,0.74859,195200000.0
2006-10-12 09:05:00,0.74859,0.74906,0.74839,0.74899,160800000.0
2006-10-12 09:10:00,0.74893,0.74898,0.74823,0.74864,101200000.0
2006-10-12 09:15:00,0.74782,0.74912,0.74641,0.74912,143400000.0
2006-10-12 09:20:00,0.74891,0.74918,0.74845,0.74887,105600000.0
2006-10-12 09:25:00,0.74864,0.74932,0.74859,0.74886,114600000.0
2006-10-12 09:30:00,0.74926,0.74933,0.7488,0.74883,110400000.0
2006-10-12 09:35:00,0.74889,0.7492,0.74815,0.74895,140200000.0
2006-10-12 09:40:00,0.74859,0.74904,0.7467,0.74875,207800000.0
2006-10-12 09:45:00,0.74895,0.74901,0.74847,0.74873,81600000.0
2006-10-12 09:50:00,0.74863,0.74892,0.74822,0.7489,110400000.0
2006-10-12 09:55:00,0.7489,0.74891,0.74846,0.74846,33600000.0
2006-10-12 10:00:00,0.7488,0.74894,0.7483,0.74836,129600000.0
2006-10-12 10:05:00,0.7487,0.74895,0.74827,0.7483,52800000.0
2006-10-12 10:10:00,0.74896,0.74901,0.74825,0.74853,153600000.0
2006-10-12 10:15:00,0.7489,0.749,0.74832,0.74854,120000000.0
2006-10-12 10:20:00,0.7487,0.749,0.74848,0.74866,38400000.0
2006-10-12 10:25:00,0.74893,0.74898,0.74838,0.74851,158800000.0
2006-10-12 10:30:00,0.74889,0.74894,0.74756,0.74841,158400000.0
2006-10-12 10:35:00,0.74864,0.74893,0.74843,0.74862,110400000.0
2006-10-12 10:40:00,0.74881,0.74881,0.74777,0.74832,194600000.0
2006-10-12 10:45:00,0.7486,0.7486,0.74778,0.74849,133800000.0
2006-10-12 10:50:00,0.7482,0.74855,0.74795,0.74826,77200000.0
2006-10-12 10:55:00,0.74851,0.74851,0.74786,0.74817,48000000.0
2006-10-12 11:00:00,0.74854,0.74869,0.74804,0.74858,124600000.0
2006-10-12 11:05:00,0.74827,0.74862,0.74574,0.74804,153000000.0
2006-10-12 11:15:00,0.74817,0.74861,0.74797,0.74836,158400000.0
2006-10-12 11:20:00,0.74856,0.74864,0.74784,0.74812,196800000.0
2006-10-12 11:25:00,0.74859,0.74865,0.74808,0.74819,99200000.0
2006-10-12 11:30:00,0.74846,0.74895,0.74817,0.74895,163600000.0
2006-10-12 11:35:00,0.74851,0.74906,0.7485,0.74898,76800000.0
2006-10-12 11:40:00,0.7486,0.74906,0.74839,0.74869,57600000.0
2006-10-12 11:45:00,0.74895,0.74916,0.74795,0.74868,163200000.0
2006-10-12 11:50:00,0.74888,0.74915,0.74806,0.74901,162600000.0
2006-10-12 11:55:00,0.74901,0.74903,0.74847,0.74871,105000000.0
2006-10-12 12:00:00,0.74882,0.74888,0.74614,0.74888,90600000.0
2006-10-12 12:05:00,0.74882,0.74885,0.74825,0.7486,38400000.0
2006-10-12 12:10:00,0.74867,0.74891,0.74839,0.74886,101600000.0
2006-10-12 12:15:00,0.74849,0.74889,0.74819,0.74852,133800000.0
2006-10-12 12:20:00,0.74869,0.74877,0.74671,0.74837,82000000.0
2006-10-12 12:25:00,0.7484,0.74874,0.74802,0.74866,76800000.0
2006-10-12 12:30:00,0.74871,0.74877,0.74813,0.74832,115200000.0
2006-10-12 12:35:00,0.74843,0.74885,0.74822,0.74875,209600000.0
2006-10-12 12:40:00,0.74822,0.74893,0.74815,0.7487,163200000.0
2006-10-12 12:45:00,0.74858,0.74893,0.74821,0.74844,128400000.0
2006-10-12 12:50:00,0.74836,0.74874,0.74788,0.74834,90600000.0
2006-10-12 12:55:00,0.74817,0.74868,0.7481,0.74845,179200000.0
2006-10-12 13:00:00,0.74867,0.74887,0.74769,0.74838,115400000.0
2006-10-12 13:05:00,0.74843,0.74885,0.74821,0.74854,100800000.0
2006-10-12 13:10:00,0.74849,0.7488,0.74812,0.74839,158400000.0
2006-10-12 13:15:00,0.74825,0.74857,0.74793,0.74821,105600000.0
2006-10-12 13:20:00,0.74852,0.74852,0.74793,0.74846,76800000.0
2006-10-12 13:25:00,0.74828,0.74856,0.74795,0.74849,110400000.0
2006-10-12 13:30:00,0.74823,0.74905,0.74801,0.74885,198400000.0
2006-10-12 13:35:00,0.74868,0.74911,0.74849,0.74876,205800000.0
2006-10-12 13:40:00,0.74913,0.74951,0.74878,0.74936,206200000.0
2006-10-12 13:45:00,0.74883,0.74949,0.74846,0.74922,393600000.0
2006-10-12 13:50:00,0.74949,0.74997,0.74764,0.74958,245600000.0
2006-10-12 13:55:00,0.74942,0.74953,0.74882,0.74922,201600000.0
2006-10-12 14:00:00,0.74919,0.74985,0.74896,0.74979,192000000.0
2006-10-12 14:05:00,0.74987,0.74991,0.74936,0.74991,167400000.0
2006-10-12 14:10:00,0.74971,0.75001,0.74937,0.7496,163200000.0
2006-10-12 14:15:00,0.74971,0.75015,0.74946,0.74968,76800000.0
2006-10-12 14:20:00,0.74989,0.75052,0.74955,0.75006,244200000.0
2006-10-12 14:25:00,0.7505,0.75064,0.74959,0.75007,619600000.0
2006-10-12 14:30:00,0.74948,0.74989,0.74856,0.7491,258600000.0
2006-10-12 14:35:00,0.74886,0.74964,0.74844,0.74856,364800000.0
2006-10-12 14:40:00,0.74881,0.74909,0.74833,0.74861,484000000.0
2006-10-12 14:45:00,0.7492,0.74934,0.74864,0.74884,115200000.0
2006-10-12 14:50:00,0.7492,0.74943,0.74878,0.74896,287400000.0
2006-10-12 14:55:00,0.74893,0.74956,0.74861,0.749,162600000.0
2006-10-12 15:00:00,0.74955,0.74974,0.74909,0.74936,292200000.0
2006-10-12 15:05:00,0.74955,0.74957,0.74884,0.74929,212200000.0
2006-10-12 15:10:00,0.74875,0.74935,0.74829,0.74889,408800000.0
2006-10-12 15:15:00,0.74877,0.74916,0.74685,0.74914,223800000.0
2006-10-12 15:20:00,0.74931,0.74947,0.74882,0.74921,259600000.0
2006-10-12 15:25:00,0.74933,0.74967,0.74777,0.74963,302800000.0
2006-10-12 15:30:00,0.74662,0.74982,0.74662,0.74916,409000000.0
2006-10-12 15:35:00,0.74951,0.7497,0.74905,0.74922,379000000.0
2006-10-12 15:40:00,0.74933,0.74959,0.74877,0.74877,245200000.0
2006-10-12 15:45:00,0.74901,0.7495,0.74876,0.74908,369800000.0
2006-10-12 15:50:00,0.74939,0.74968,0.74896,0.74938,201400000.0
2006-10-12 15:55:00,0.74958,0.74976,0.74903,0.74925,273400000.0
2006-10-12 16:00:00,0.74929,0.74974,0.74893,0.74923,493600000.0
2006-10-12 16:05:00,0.74935,0.74959,0.74882,0.74945,278800000.0
2006-10-12 16:10:00,0.74859,0.74952,0.7472,0.74916,277800000.0
2006-10-12 17:20:00,0.74931,0.74931,0.74848,0.74852,143400000.0
2006-10-12 17:25:00,0.74902,0.74905,0.74847,0.74901,173200000.0
2006-10-12 17:30:00,0.74874,0.74932,0.74843,0.74889,462600000.0
2006-10-12 17:35:00,0.7491,0.74955,0.7488,0.74899,814600000.0
2006-10-12 17:40:00,0.74894,0.74946,0.74865,0.74898,225600000.0
2006-10-12 17:45:00,0.74858,0.74952,0.74858,0.74917,620400000.0
2006-10-12 17:50:00,0.7492,0.74945,0.74882,0.74887,446400000.0
2006-10-12 17:55:00,0.74897,0.74939,0.74856,0.74873,615200000.0
2006-10-12 18:00:00,0.74888,0.74895,0.74843,0.74865,346000000.0
2006-10-12 18:05:00,0.74859,0.74889,0.74829,0.74855,982200000.0
2006-10-12 18:10:00,0.74878,0.74879,0.74805,0.74828,282600000.0
2006-10-12 18:15:00,0.74832,0.74864,0.74812,0.74856,164800000.0
2006-10-12 18:20:00,0.74817,0.74868,0.74799,0.7486,271800000.0
2006-10-12 18:25:00,0.74815,0.74877,0.74815,0.74876,61200000.0
2006-10-12 18:30:00,0.74852,0.74904,0.74605,0.74854,242000000.0
2006-10-12 18:35:00,0.74844,0.74893,0.74777,0.74847,192000000.0
2006-10-12 18:40:00,0.74866,0.74892,0.74831,0.7485,86400000.0
2006-10-12 18:45:00,0.74835,0.74872,0.74744,0.74872,353400000.0
2006-10-12 18:50:00,0.74847,0.74872,0.74798,0.74857,144000000.0
2006-10-12 18:55:00,0.74865,0.74899,0.74806,0.74819,211200000.0
2006-10-12 19:00:00,0.74848,0.74888,0.74821,0.74867,158400000.0
2006-10-12 19:05:00,0.74889,0.74894,0.74837,0.74891,282600000.0
2006-10-12 19:10:00,0.74864,0.74924,0.74841,0.74895,139200000.0
2006-10-12 19:15:00,0.74889,0.74931,0.74858,0.74909,107800000.0
2006-10-12 19:20:00,0.74865,0.74922,0.74856,0.74884,158400000.0
2006-10-12 19:25:00,0.74917,0.7492,0.74858,0.74864,100800000.0
2006-10-12 19:30:00,0.74909,0.74914,0.74859,0.74883,60800000.0
2006-10-12 19:35:00,0.74913,0.74913,0.74832,0.74865,134200000.0
2006-10-12 19:40:00,0.74835,0.74881,0.74807,0.7488,110400000.0
2006-10-12 19:45:00,0.74878,0.74893,0.74833,0.74841,125200000.0
2006-10-12 19:50:00,0.7489,0.74895,0.74842,0.74847,105600000.0
2006-10-12 19:55:00,0.74862,0.74901,0.74844,0.74868,149600000.0
2006-10-12 20:00:00,0.74872,0.74918,0.74636,0.74884,160000000.0
2006-10-12 20:05:00,0.74876,0.74907,0.7485,0.74904,73600000.0
2006-10-12 20:10:00,0.74861,0.74929,0.74861,0.74894,108200000.0
2006-10-12 20:15:00,0.74922,0.74945,0.74877,0.74945,129600000.0
2006-10-12 20:20:00,0.74925,0.74947,0.74887,0.74943,72000000.0
2006-10-12 20:25:00,0.74913,0.7494,0.74877,0.74897,67200000.0
2006-10-12 20:30:00,0.74916,0.74921,0.74849,0.74877,132800000.0
2006-10-12 20:35:00,0.74884,0.74913,0.7485,0.74888,89400000.0
2006-10-12 20:40:00,0.74888,0.74925,0.74865,0.74893,115200000.0
2006-10-12 20:45:00,0.74897,0.74923,0.74872,0.74894,38400000.0
2006-10-12 20:50:00,0.74899,0.74921,0.74686,0.74878,155600000.0
2006-10-12 20:55:00,0.74918,0.74918,0.74855,0.74875,174400000.0
2006-10-12 21:00:00,0.74869,0.74909,0.74849,0.74879,102400000.0
2006-10-12 21:05:00,0.74899,0.74901,0.74829,0.74844,120400000.0
2006-10-12 21:10:00,0.74854,0.74891,0.74832,0.74838,82000000.0
2006-10-12 21:15:00,0.74868,0.74879,0.74784,0.74852,134400000.0
2006-10-12 21:20:00,0.74836,0.74883,0.74816,0.74851,76800000.0
2006-10-12 21:25:00,0.74858,0.74884,0.74665,0.74833,148800000.0
2006-10-12 21:30:00,0.74854,0.74865,0.74812,0.74835,44800000.0
2006-10-12 21:35:00,0.74838,0.7488,0.74823,0.74857,127200000.0
2006-10-12 21:40:00,0.74828,0.74875,0.74803,0.74848,105600000.0
2006-10-12 21:45:00,0.74804,0.74852,0.74793,0.7482,172200000.0
2006-10-12 21:50:00,0.74829,0.74853,0.74788,0.74844,95400000.0
2006-10-12 21:55:00,0.74836,0.74871,0.74641,0.74864,195600000.0
2006-10-12 22:00:00,0.74815,0.74866,0.74813,0.74866,44800000.0
2006-10-12 22:05:00,0.7479,0.74845,0.74775,0.74821,197200000.0
2006-10-12 22:10:00,0.74799,0.74824,0.74757,0.74779,86800000.0
2006-10-12 22:15:00,0.74779,0.74813,0.74729,0.74748,124800000.0
2006-10-12 22:20:00,0.74745,0.74779,0.74699,0.74731,120000000.0
2006-10-12 22:25:00,0.74735,0.74772,0.74705,0.74772,72000000.0
2006-10-12 22:30:00,0.74767,0.74801,0.74723,0.74768,65600000.0
2006-10-12 22:35:00,0.74778,0.74805,0.74742,0.74764,145000000.0
2006-10-12 22:40:00,0.74748,0.74784,0.74725,0.74779,140600000.0
2006-10-12 22:45:00,0.74749,0.74776,0.74703,0.74725,124400000.0
2006-10-12 22:50:00,0.74737,0.7475,0.74678,0.74747,153600000.0
2006-10-12 22:55:00,0.74741,0.74755,0.747,0.74754,94400000.0
2006-10-12 23:00:00,0.74693,0.7475,0.74684,0.74706,108200000.0
2006-10-12 23:05:00,0.74722,0.74756,0.74706,0.74732,84800000.0
2006-10-12 23:10:00,0.74719,0.74744,0.74701,0.74743,34000000.0
2006-10-12 23:15:00,0.74744,0.74746,0.7468,0.74689,96000000.0
2006-10-12 23:20:00,0.74703,0.74751,0.74691,0.74691,71800000.0
2006-10-12 23:25:00,0.74696,0.74748,0.74683,0.7471,143200000.0
2006-10-12 23:30:00,0.74736,0.74772,0.74706,0.7473,100200000.0
2006-10-12 23:35:00,0.7473,0.74772,0.74725,0.74765,32000000.0
2006-10-12 23:40:00,0.74766,0.74769,0.74709,0.74766,108200000.0
2006-10-12 23:45:00,0.74764,0.74766,0.74609,0.74732,114600000.0
2006-10-12 23:50:00,0.74733,0.74768,0.74716,0.74744,28200000.0
2006-10-12 23:55:00,0.74716,0.74769,0.74716,0.74764,57600000.0
2006-10-13 00:00:00,0.74766,0.74766,0.74694,0.74752,153000000.0
2006-10-13 00:05:00,0.74712,0.74762,0.74712,0.7476,67200000.0
2006-10-13 00:10:00,0.74718,0.74761,0.74716,0.74753,37800000.0
2006-10-13 00:15:00,0.74754,0.74768,0.74718,0.74765,77200000.0
2006-10-13 00:20:00,0.74721,0.74767,0.74705,0.74759,97600000.0
2006-10-13 00:30:00,0.74709,0.74767,0.74701,0.74766,38400000.0
2006-10-13 00:35:00,0.74733,0.74768,0.74714,0.74768,24000000.0
2006-10-13 00:40:00,0.74746,0.74783,0.7472,0.74742,37800000.0
2006-10-13 00:45:00,0.74776,0.74783,0.74696,0.7476,105600000.0
2006-10-13 00:55:00,0.74779,0.74792,0.7472,0.74745,76800000.0
2006-10-13 01:00:00,0.74773,0.74798,0.74742,0.74793,106000000.0
2006-10-13 01:05:00,0.74793,0.74801,0.7461,0.74771,129000000.0
2006-10-13 01:10:00,0.74798,0.74815,0.74742,0.74808,93200000.0
2006-10-13 01:15:00,0.74788,0.74827,0.74748,0.74748,120000000.0
2006-10-13 01:20:00,0.74772,0.74807,0.74734,0.74802,86400000.0
2006-10-13 01:25:00,0.74805,0.74816,0.74747,0.74805,115600000.0
2006-10-13 01:30:00,0.74792,0.74815,0.74635,0.74784,105000000.0
2006-10-13 01:35:00,0.74787,0.74815,0.74726,0.74783,81600000.0
2006-10-13 01:40:00,0.74815,0.74815,0.74763,0.74786,94400000.0
2006-10-13 01:45:00,0.7475,0.74806,0.74666,0.74764,61800000.0
2006-10-13 01:50:00,0.748,0.74813,0.74762,0.74785,92600000.0
2006-10-13 01:55:00,0.74805,0.74807,0.74675,0.74747,101200000.0
2006-10-13 02:00:00,0.74767,0.74809,0.74757,0.74781,69200000.0
2006-10-13 02:05:00,0.7478,0.74808,0.74756,0.74808,33600000.0
2006-10-13 02:10:00,0.74756,0.74784,0.74721,0.74721,105000000.0
2006-10-13 02:15:00,0.74726,0.74758,0.74689,0.74734,131200000.0
2006-10-13 02:20:00,0.74683,0.74747,0.74683,0.74747,141200000.0
2006-10-13 02:25:00,0.74742,0.74757,0.74622,0.74754,68800000.0
2006-10-13 02:30:00,0.74718,0.7476,0.74692,0.74692,131000000.0
2006-10-13 02:35:00,0.74691,0.74741,0.74684,0.74728,177600000.0
2006-10-13 02:40:00,0.74701,0.74732,0.74417,0.74728,129600000.0
2006-10-13 02:50:00,0.74699,0.74735,0.74691,0.74691,62400000.0
2006-10-13 03:05:00,0.74713,0.7474,0.74695,0.74714,38800000.0
2006-10-13 03:10:00,0.74692,0.7475,0.74686,0.74732,77800000.0
2006-10-13 03:15:00,0.74716,0.7477,0.74498,0.74709,131200000.0
2006-10-13 03:20:00,0.74722,0.7475,0.74702,0.74716,38400000.0
2006-10-13 03:25:00,0.74717,0.74741,0.74692,0.74731,67200000.0
2006-10-13 03:30:00,0.74708,0.74734,0.74434,0.7468,64000000.0
2006-10-13 03:35:00,0.74732,0.74737,0.74679,0.74683,72000000.0
2006-10-13 03:40:00,0.74735,0.74735,0.74682,0.74735,76800000.0
2006-10-13 04:00:00,0.74684,0.74733,0.74684,0.74733,24400000.0
2006-10-13 04:05:00,0.74706,0.74732,0.74668,0.74678,33600000.0
2006-10-13 04:10:00,0.74728,0.7473,0.74687,0.7472,30400000.0
2006-10-13 04:15:00,0.74708,0.74736,0.74672,0.74731,105400000.0
2006-10-13 04:20:00,0.74699,0.7473,0.74677,0.74719,43200000.0
2006-10-13 04:25:00,0.74675,0.74722,0.74651,0.74678,83200000.0
2006-10-13 04:35:00,0.74716,0.74716,0.7466,0.74683,57600000.0
2006-10-13 04:40:00,0.74714,0.74717,0.74657,0.74687,147600000.0
2006-10-13 04:45:00,0.74706,0.74716,0.74652,0.74664,144000000.0
2006-10-13 04:50:00,0.74675,0.74708,0.74649,0.74681,67200000.0
2006-10-13 04:55:00,0.74677,0.74701,0.74653,0.74674,43200000.0
2006-10-13 05:00:00,0.74673,0.74701,0.74645,0.74692,72400000.0
2006-10-13 05:05:00,0.74696,0.74702,0.74633,0.74675,70400000.0
2006-10-13 05:10:00,0.74695,0.74701,0.7465,0.74658,91200000.0
2006-10-13 05:15:00,0.74641,0.74698,0.74641,0.74674,124800000.0
2006-10-13 05:20:00,0.74651,0.74696,0.7463,0.74669,62400000.0
2006-10-13 05:30:00,0.74693,0.74695,0.74641,0.74647,76800000.0
2006-10-13 05:35:00,0.74666,0.74702,0.74652,0.74674,124800000.0
2006-10-13 05:45:00,0.7466,0.74702,0.74649,0.74673,77200000.0
2006-10-13 05:50:00,0.74649,0.74708,0.74645,0.74672,83200000.0
2006-10-13 05:55:00,0.74706,0.74719,0.74657,0.74682,170000000.0
2006-10-13 06:05:00,0.74708,0.74708,0.74646,0.74653,94400000.0
2006-10-13 06:10:00,0.74657,0.74701,0.7465,0.7465,70800000.0
2006-10-13 06:15:00,0.7467,0.74714,0.7463,0.7468,144400000.0
2006-10-13 06:20:00,0.74674,0.74704,0.74657,0.74658,16000000.0
2006-10-13 06:25:00,0.74669,0.74709,0.74661,0.74699,38400000.0
2006-10-13 06:30:00,0.74702,0.74704,0.7464,0.74676,92800000.0
2006-10-13 06:35:00,0.74658,0.74711,0.74648,0.74704,129600000.0
2006-10-13 06:40:00,0.74687,0.74721,0.74653,0.74721,188800000.0
2006-10-13 06:50:00,0.74682,0.74716,0.74659,0.74709,120000000.0
2006-10-13 06:55:00,0.74682,0.74715,0.74658,0.74715,38400000.0
2006-10-13 07:00:00,0.74712,0.74713,0.74663,0.74672,99200000.0
2006-10-13 07:05:00,0.74683,0.74707,0.74652,0.7467,86400000.0
2006-10-13 07:10:00,0.74674,0.74701,0.74653,0.7468,57600000.0
2006-10-13 07:15:00,0.74695,0.74702,0.74629,0.74651,140800000.0
2006-10-13 07:20:00,0.74699,0.747,0.74636,0.7465,91200000.0
2006-10-13 07:25:00,0.74674,0.74714,0.74655,0.74708,99600000.0
2006-10-13 07:30:00,0.74689,0.74713,0.74583,0.74657,33600000.0
2006-10-13 07:35:00,0.74719,0.74728,0.74659,0.7472,100800000.0
2006-10-13 07:40:00,0.74684,0.74722,0.74658,0.74687,97400000.0
2006-10-13 07:45:00,0.74681,0.74711,0.74624,0.74667,70400000.0
2006-10-13 07:50:00,0.74694,0.74698,0.74635,0.74667,81600000.0
2006-10-13 08:00:00,0.74666,0.74708,0.74638,0.7466,163600000.0
2006-10-13 08:05:00,0.74673,0.74729,0.74656,0.74702,124200000.0
2006-10-13 08:10:00,0.74726,0.74726,0.74659,0.7468,64400000.0
2006-10-13 08:15:00,0.74662,0.74714,0.74653,0.74714,100800000.0
2006-10-13 08:20:00,0.74687,0.74718,0.7442,0.74715,124200000.0
2006-10-13 08:25:00,0.74713,0.74715,0.74658,0.74715,144400000.0
2006-10-13 08:30:00,0.74714,0.74738,0.74653,0.74704,157800000.0
2006-10-13 08:35:00,0.74735,0.7476,0.74693,0.7476,192000000.0
2006-10-13 08:40:00,0.74762,0.74775,0.74708,0.74765,120400000.0
2006-10-13 08:45:00,0.74766,0.7477,0.74721,0.74734,38400000.0
2006-10-13 08:50:00,0.7475,0.7475,0.74461,0.7469,86400000.0
2006-10-13 08:55:00,0.747,0.747,0.7444,0.7463,135400000.0
2006-10-13 09:00:00,0.74663,0.74708,0.74642,0.74673,192000000.0
2006-10-13 09:05:00,0.74692,0.74694,0.74626,0.74646,118400000.0
2006-10-13 09:10:00,0.74686,0.74686,0.74631,0.74653,120000000.0
2006-10-13 09:15:00,0.74601,0.74696,0.74445,0.74622,123600000.0
2006-10-13 09:20:00,0.74673,0.74703,0.74641,0.74657,139200000.0
2006-10-13 09:30:00,0.74671,0.74696,0.74634,0.7469,128800000.0
2006-10-13 09:35:00,0.74689,0.74717,0.74618,0.74677,176000000.0
2006-10-13 09:40:00,0.74703,0.74703,0.74477,0.74649,119800000.0
2006-10-13 09:45:00,0.74646,0.74701,0.74646,0.74658,118400000.0
2006-10-13 09:55:00,0.74696,0.74708,0.74648,0.7468,76800000.0
2006-10-13 10:00:00,0.74702,0.74709,0.74662,0.74664,48000000.0
2006-10-13 10:05:00,0.74709,0.74719,0.74662,0.7469,88800000.0
2006-10-13 10:10:00,0.74715,0.74715,0.74656,0.74677,37800000.0
2006-10-13 10:15:00,0.74683,0.74747,0.74652,0.74716,191400000.0
2006-10-13 10:20:00,0.74713,0.74747,0.74501,0.74696,148800000.0
2006-10-13 10:25:00,0.74713,0.7472,0.74666,0.7472,158800000.0
2006-10-13 10:30:00,0.74733,0.74735,0.74657,0.74678,157800000.0
2006-10-13 10:35:00,0.74716,0.74716,0.74653,0.74687,82000000.0
2006-10-13 10:40:00,0.74716,0.74722,0.7468,0.74698,43200000.0
2006-10-13 10:50:00,0.74677,0.74721,0.74652,0.74673,163200000.0
2006-10-13 10:55:00,0.74705,0.74739,0.74661,0.74705,199800000.0
2006-10-13 11:00:00,0.74696,0.74739,0.74677,0.74728,76800000.0
2006-10-13 11:05:00,0.74717,0.74735,0.74673,0.74686,118400000.0
2006-10-13 11:10:00,0.74732,0.74754,0.74676,0.74709,165800000.0
2006-10-13 11:15:00,0.74754,0.74811,0.74727,0.74787,161800000.0
2006-10-13 11:20:00,0.74763,0.74805,0.74734,0.74795,196800000.0
2006-10-13 11:25:00,0.74755,0.74809,0.7474,0.74777,72000000.0
2006-10-13 11:30:00,0.74789,0.74793,0.74705,0.74775,129800000.0
2006-10-13 11:35:00,0.74743,0.74787,0.74715,0.74743,148800000.0
2006-10-13 11:40:00,0.74738,0.74789,0.74724,0.74784,105000000.0
2006-10-13 11:45:00,0.74731,0.74787,0.74701,0.74742,76800000.0
2006-10-13 11:50:00,0.74719,0.74804,0.74679,0.74776,125200000.0
2006-10-13 11:55:00,0.74769,0.74801,0.74739,0.74775,178000000.0
2006-10-13 12:00:00,0.74765,0.74792,0.74736,0.74788,86400000.0
2006-10-13 12:05:00,0.74777,0.74788,0.74707,0.74767,196200000.0
2006-10-13 12:10:00,0.7472,0.74766,0.74678,0.74702,220600000.0
2006-10-13 12:15:00,0.74743,0.74748,0.74702,0.7472,33600000.0
2006-10-13 12:20:00,0.74728,0.74752,0.74477,0.74706,81600000.0
2006-10-13 12:25:00,0.74744,0.74748,0.74534,0.74698,77600000.0
2006-10-13 12:30:00,0.74722,0.7476,0.747,0.74705,153000000.0
2006-10-13 12:35:00,0.74747,0.74776,0.74699,0.74765,168000000.0
2006-10-13 12:40:00,0.7473,0.74764,0.74697,0.7474,129000000.0
2006-10-13 12:45:00,0.7473,0.74763,0.74701,0.74713,162600000.0
2006-10-13 12:50:00,0.74711,0.74747,0.74655,0.74732,139200000.0
2006-10-13 12:55:00,0.74741,0.74775,0.74628,0.74743,177400000.0
2006-10-13 13:00:00,0.7474,0.74768,0.74626,0.74683,182400000.0
2006-10-13 13:05:00,0.74717,0.74746,0.74665,0.74745,198400000.0
2006-10-13 13:10:00,0.74721,0.74761,0.74693,0.74728,117200000.0
2006-10-13 13:15:00,0.74727,0.74773,0.74701,0.74718,131200000.0
2006-10-13 13:20:00,0.74749,0.74786,0.74721,0.74755,153800000.0
2006-10-13 13:25:00,0.74749,0.74786,0.74737,0.74761,48000000.0
2006-10-13 13:30:00,0.74786,0.74786,0.747,0.74753,48000000.0
2006-10-13 13:35:00,0.7476,0.74786,0.74731,0.7475,120000000.0
2006-10-13 13:40:00,0.7474,0.74788,0.74708,0.7476,205800000.0
2006-10-13 13:45:00,0.74759,0.74783,0.74679,0.74756,171200000.0
2006-10-13 13:50:00,0.74755,0.74821,0.74602,0.74802,244200000.0
2006-10-13 13:55:00,0.74797,0.74797,0.74716,0.74735,163200000.0
2006-10-13 14:00:00,0.74752,0.74815,0.74732,0.74809,278200000.0
2006-10-13 14:05:00,0.74811,0.74853,0.7476,0.74822,109800000.0
2006-10-13 14:10:00,0.74823,0.74861,0.74798,0.74831,239400000.0
2006-10-13 14:15:00,0.7486,0.7486,0.74766,0.74822,129600000.0
2006-10-13 14:20:00,0.74866,0.74904,0.74819,0.74894,288000000.0
2006-10-13 14:25:00,0.74841,0.74923,0.74841,0.74887,619600000.0
2006-10-13 14:30:00,0.74863,0.74977,0.7481,0.74952,261200000.0
2006-10-13 14:35:00,0.74958,0.75059,0.74953,0.7498,378400000.0
2006-10-13 14:40:00,0.74966,0.75021,0.74942,0.74992,483000000.0
2006-10-13 14:45:00,0.74975,0.75044,0.74954,0.74991,298000000.0
2006-10-13 14:50:00,0.7501,0.75038,0.74961,0.75005,358800000.0
2006-10-13 14:55:00,0.75029,0.75029,0.74955,0.7501,264400000.0
2006-10-13 15:00:00,0.74996,0.75024,0.74925,0.74945,326800000.0
2006-10-13 15:05:00,0.74957,0.7497,0.74899,0.74918,236800000.0
2006-10-13 15:10:00,0.74926,0.7496,0.749,0.74931,296800000.0
2006-10-13 15:15:00,0.74964,0.74965,0.74765,0.74962,139200000.0
2006-10-13 15:20:00,0.74925,0.75009,0.74925,0.74956,340600000.0
2006-10-13 15:25:00,0.74982,0.74998,0.74791,0.74974,129600000.0
2006-10-13 15:30:00,0.7477,0.74993,0.74631,0.74942,336000000.0
2006-10-13 15:35:00,0.74956,0.75027,0.74925,0.74978,432400000.0
2006-10-13 15:40:00,0.74989,0.7504,0.74969,0.75006,291000000.0
2006-10-13 15:45:00,0.74988,0.75026,0.74978,0.75,265600000.0
2006-10-13 15:50:00,0.74999,0.75025,0.74936,0.74997,201600000.0
2006-10-13 15:55:00,0.75005,0.75045,0.74959,0.75039,240400000.0
2006-10-13 16:00:00,0.75039,0.75067,0.75001,0.75042,493600000.0
2006-10-13 16:05:00,0.7505,0.75057,0.74967,0.7498,563600000.0
2006-10-13 16:10:00,0.74978,0.75024,0.74784,0.75023,427000000.0
2006-10-13 16:15:00,0.74992,0.75049,0.74947,0.74991,397800000.0
2006-10-13 16:20:00,0.74974,0.75024,0.74958,0.75,410800000.0
2006-10-13 16:25:00,0.74999,0.75041,0.74976,0.75041,188000000.0
2006-10-13 16:30:00,0.75013,0.75046,0.74978,0.75014,576400000.0
2006-10-13 16:35:00,0.7502,0.75065,0.74995,0.75025,547400000.0
2006-10-13 16:40:00,0.75006,0.75051,0.74983,0.75,259200000.0
2006-10-13 16:45:00,0.75027,0.75064,0.7499,0.75036,776000000.0
2006-10-13 16:50:00,0.75057,0.75057,0.74997,0.75009,592600000.0
2006-10-13 16:55:00,0.75024,0.75069,0.74994,0.7502,597400000.0
2006-10-13 17:00:00,0.75005,0.75058,0.74988,0.75014,711400000.0
2006-10-13 17:05:00,0.75015,0.75041,0.7499,0.75018,456000000.0
2006-10-13 17:10:00,0.75022,0.75051,0.74991,0.75014,421600000.0
2006-10-13 17:15:00,0.74998,0.75058,0.74986,0.75013,402400000.0
2006-10-13 17:20:00,0.75016,0.75039,0.74968,0.74982,86400000.0
2006-10-13 17:25:00,0.74988,0.7501,0.74952,0.7498,138600000.0
2006-10-13 17:30:00,0.75003,0.75011,0.74951,0.74966,393200000.0
2006-10-13 17:35:00,0.75007,0.75011,0.7493,0.74958,817000000.0
2006-10-13 17:40:00,0.7496,0.74992,0.74925,0.74954,370400000.0
2006-10-13 17:45:00,0.74938,0.74987,0.74846,0.74955,640800000.0
2006-10-13 17:50:00,0.74953,0.74983,0.74927,0.74953,470600000.0
2006-10-13 17:55:00,0.74948,0.74978,0.7492,0.74946,855800000.0
2006-10-13 18:00:00,0.74933,0.7497,0.74916,0.7492,557200000.0
2006-10-13 18:05:00,0.7494,0.74963,0.74885,0.74935,641800000.0
2006-10-13 18:10:00,0.74932,0.74946,0.74894,0.74915,129600000.0
2006-10-13 18:15:00,0.74906,0.74986,0.74905,0.74951,348000000.0
2006-10-13 18:20:00,0.74947,0.74994,0.74898,0.74994,326200000.0
2006-10-13 18:25:00,0.74983,0.7501,0.74962,0.74981,219000000.0
2006-10-13 18:30:00,0.74983,0.75005,0.74934,0.74969,178000000.0
2006-10-13 18:35:00,0.74993,0.75025,0.74853,0.74966,153600000.0
2006-10-13 18:40:00,0.7502,0.75025,0.7497,0.74993,115200000.0
2006-10-13 18:50:00,0.75006,0.7504,0.7498,0.75005,129600000.0
2006-10-13 18:55:00,0.75027,0.75037,0.74971,0.75031,149200000.0
2006-10-13 19:00:00,0.75011,0.75052,0.74993,0.7505,130400000.0
2006-10-13 19:05:00,0.75026,0.75052,0.74985,0.74991,445800000.0
2006-10-13 19:10:00,0.75027,0.75053,0.74986,0.75039,105000000.0
2006-10-13 19:15:00,0.7505,0.75051,0.74996,0.75001,56000000.0
2006-10-13 19:20:00,0.75037,0.75037,0.74987,0.75006,33600000.0
2006-10-13 19:25:00,0.75,0.75026,0.74973,0.75025,76800000.0
2006-10-13 19:30:00,0.75018,0.75028,0.74962,0.75022,95400000.0
2006-10-13 19:35:00,0.74977,0.75018,0.74958,0.74972,115000000.0
2006-10-13 19:40:00,0.74957,0.75011,0.74952,0.74968,161600000.0
2006-10-13 19:45:00,0.75009,0.7502,0.74951,0.74978,153000000.0
2006-10-13 19:50:00,0.74983,0.75019,0.74968,0.74995,33600000.0
2006-10-13 19:55:00,0.75008,0.75034,0.7497,0.74999,140200000.0
2006-10-13 20:00:00,0.74996,0.75031,0.74866,0.74989,178400000.0
2006-10-13 20:05:00,0.74979,0.75011,0.74956,0.74965,109200000.0
2006-10-13 20:10:00,0.75003,0.75012,0.74966,0.74988,38400000.0
2006-10-13 20:15:00,0.74967,0.75017,0.74967,0.74972,70400000.0
2006-10-13 20:20:00,0.7498,0.75009,0.74961,0.74977,33600000.0
2006-10-13 20:25:00,0.75006,0.75006,0.74938,0.74993,67200000.0
2006-10-13 20:30:00,0.74948,0.7499,0.74923,0.74959,33600000.0
2006-10-13 20:35:00,0.74954,0.75006,0.74924,0.74969,81600000.0
2006-10-13 20:40:00,0.74972,0.75004,0.74931,0.74951,85200000.0
2006-10-13 20:45:00,0.74988,0.74991,0.74941,0.74991,76800000.0
2006-10-13 20:50:00,0.7497,0.74994,0.74922,0.74989,146600000.0
2006-10-13 20:55:00,0.74992,0.75006,0.74946,0.74976,190400000.0
2006-10-13 21:00:00,0.74999,0.75015,0.74953,0.74979,99200000.0
2006-10-13 21:05:00,0.74994,0.7502,0.74965,0.74986,105600000.0
2006-10-13 21:10:00,0.74977,0.75023,0.74964,0.75002,68800000.0
2006-10-13 21:15:00,0.74979,0.75015,0.74979,0.74983,8000000.0
2006-10-13 21:25:00,0.75011,0.75024,0.74971,0.74997,33000000.0
2006-10-13 21:30:00,0.74959,0.75012,0.74954,0.7501,68800000.0
2006-10-13 21:40:00,0.74971,0.75019,0.7482,0.74997,64400000.0
2006-10-13 21:45:00,0.74972,0.75019,0.74969,0.75009,27200000.0
2006-10-13 21:50:00,0.75004,0.7501,0.7494,0.74954,67200000.0
2006-10-13 21:55:00,0.74939,0.75006,0.74939,0.75006,48000000.0
2006-10-13 22:00:00,0.74968,0.7501,0.74955,0.74966,60800000.0
2006-10-13 22:05:00,0.74969,0.75018,0.74942,0.74989,134400000.0
2006-10-13 22:10:00,0.74967,0.75018,0.74951,0.75018,33600000.0
2006-10-13 22:15:00,0.75013,0.75019,0.7497,0.74972,72000000.0
2006-10-13 22:20:00,0.74989,0.75018,0.74933,0.75013,104000000.0
2006-10-13 22:25:00,0.74979,0.75019,0.74948,0.74976,128400000.0
2006-10-13 22:30:00,0.75008,0.75031,0.74959,0.74988,121400000.0
2006-10-13 22:35:00,0.74983,0.75025,0.74976,0.74999,108800000.0
2006-10-13 22:40:00,0.75009,0.75032,0.74966,0.74966,104000000.0
2006-10-13 22:50:00,0.74989,0.75024,0.74945,0.75024,38400000.0
2006-10-16 00:00:00,0.74979,0.75003,0.74942,0.74967,114600000.0
2006-10-16 00:05:00,0.74965,0.75014,0.74945,0.75003,192000000.0
2006-10-16 00:10:00,0.74954,0.75013,0.74947,0.74969,72000000.0
2006-10-16 00:15:00,0.74978,0.75011,0.74958,0.75001,72000000.0
2006-10-16 00:20:00,0.74965,0.75008,0.7493,0.74948,150800000.0
2006-10-16 00:25:00,0.74921,0.74971,0.74915,0.74921,115200000.0
2006-10-16 00:30:00,0.74924,0.74975,0.74909,0.74945,141200000.0
2006-10-16 00:35:00,0.74976,0.74981,0.74932,0.74937,53200000.0
2006-10-16 00:40:00,0.74978,0.74978,0.7492,0.74932,33600000.0
2006-10-16 00:45:00,0.74961,0.74961,0.74885,0.74897,33600000.0
2006-10-16 00:50:00,0.74959,0.7497,0.74909,0.74952,172000000.0
2006-10-16 00:55:00,0.74914,0.74966,0.74884,0.74928,132200000.0
2006-10-16 01:00:00,0.74935,0.7496,0.74918,0.74935,52800000.0
2006-10-16 01:05:00,0.74913,0.74943,0.74891,0.74913,38400000.0
2006-10-16 01:10:00,0.74937,0.74966,0.74914,0.74931,33600000.0
2006-10-16 01:15:00,0.7493,0.74958,0.74913,0.74931,52800000.0
2006-10-16 01:20:00,0.74925,0.74959,0.74888,0.74926,52200000.0
2006-10-16 01:25:00,0.74915,0.74967,0.74907,0.74939,163200000.0
2006-10-16 01:30:00,0.74915,0.74963,0.74691,0.74932,66400000.0
2006-10-16 01:35:00,0.7491,0.74958,0.74909,0.74925,32000000.0
2006-10-16 01:40:00,0.74919,0.74964,0.74917,0.74959,70400000.0
2006-10-16 01:50:00,0.74949,0.74963,0.74905,0.74905,33600000.0
2006-10-16 02:00:00,0.74925,0.74964,0.74905,0.74927,118400000.0
2006-10-16 02:05:00,0.74936,0.74984,0.74921,0.7496,65600000.0
2006-10-16 02:10:00,0.74952,0.74999,0.74928,0.74989,139600000.0
2006-10-16 02:15:00,0.74985,0.75008,0.74946,0.74964,93800000.0
2006-10-16 02:20:00,0.75016,0.75016,0.74957,0.74988,121600000.0
2006-10-16 02:25:00,0.7498,0.75013,0.74826,0.75,66000000.0
2006-10-16 02:30:00,0.7498,0.75019,0.74961,0.74996,100800000.0
2006-10-16 02:35:00,0.7499,0.75019,0.7496,0.75015,72400000.0
2006-10-16 02:45:00,0.74988,0.75011,0.74957,0.7501,44800000.0
2006-10-16 02:50:00,0.74984,0.75023,0.74961,0.74995,43200000.0
2006-10-16 02:55:00,0.75001,0.75026,0.7487,0.75026,129600000.0
2006-10-16 03:00:00,0.74983,0.75025,0.74981,0.75,30400000.0
2006-10-16 03:10:00,0.74986,0.75025,0.74971,0.75021,73600000.0
2006-10-16 03:20:00,0.74988,0.75033,0.74985,0.75001,62800000.0
2006-10-16 03:30:00,0.74996,0.75024,0.74975,0.74996,33600000.0
2006-10-16 03:35:00,0.75013,0.75016,0.74967,0.74989,72000000.0
2006-10-16 03:40:00,0.75004,0.75025,0.74977,0.74983,94400000.0
2006-10-16 03:50:00,0.74969,0.75023,0.74856,0.75019,91200000.0
2006-10-16 03:55:00,0.74989,0.75013,0.74965,0.74988,52200000.0
2006-10-16 04:00:00,0.74983,0.75007,0.74961,0.74971,34000000.0
2006-10-16 04:05:00,0.74952,0.75021,0.74879,0.74977,68800000.0
2006-10-16 04:10:00,0.75027,0.75027,0.74964,0.74983,110400000.0
2006-10-16 04:15:00,0.74983,0.75022,0.74967,0.74989,78400000.0
2006-10-16 04:20:00,0.74974,0.75023,0.74969,0.75016,27200000.0
2006-10-16 04:25:00,0.75001,0.75032,0.74968,0.75022,188000000.0
2006-10-16 04:30:00,0.75002,0.7504,0.74982,0.75014,72000000.0
2006-10-16 04:35:00,0.75011,0.75042,0.74976,0.75015,76800000.0
2006-10-16 04:40:00,0.75013,0.75038,0.74984,0.75004,109800000.0
2006-10-16 04:45:00,0.7501,0.7504,0.74983,0.7503,91200000.0
2006-10-16 04:50:00,0.74969,0.75031,0.74966,0.75008,58000000.0
2006-10-16 04:55:00,0.75003,0.75033,0.74974,0.75004,72000000.0
2006-10-16 05:00:00,0.75029,0.7503,0.74979,0.75002,38400000.0
2006-10-16 05:05:00,0.75025,0.75032,0.74962,0.74984,30400000.0
2006-10-16 05:10:00,0.75037,0.75038,0.74972,0.74995,52800000.0
2006-10-16 05:15:00,0.75001,0.75046,0.74982,0.75005,129600000.0
2006-10-16 05:20:00,0.75037,0.75037,0.74955,0.75028,78400000.0
2006-10-16 05:25:00,0.75015,0.7504,0.74989,0.75011,40000000.0
2006-10-16 05:30:00,0.75002,0.75041,0.7494,0.75005,71400000.0
2006-10-16 05:35:00,0.75002,0.7503,0.74979,0.74979,91200000.0
2006-10-16 05:40:00,0.7503,0.75045,0.74973,0.74991,129000000.0
2006-10-16 05:45:00,0.74998,0.75041,0.74994,0.75041,33000000.0
2006-10-16 05:55:00,0.75038,0.75038,0.74987,0.74994,28800000.0
2006-10-16 06:00:00,0.75007,0.7503,0.74987,0.75,58000000.0
2006-10-16 06:05:00,0.75004,0.75029,0.74979,0.75,76200000.0
2006-10-16 06:10:00,0.75005,0.75033,0.74984,0.75008,28800000.0
2006-10-16 06:15:00,0.75019,0.75029,0.7498,0.74985,28800000.0
2006-10-16 06:20:00,0.74976,0.75038,0.74976,0.75038,80200000.0
2006-10-16 06:25:00,0.75012,0.75039,0.74985,0.75005,75200000.0
2006-10-16 06:30:00,0.75012,0.75039,0.74978,0.75015,67600000.0
2006-10-16 06:35:00,0.75039,0.75039,0.74982,0.7501,95400000.0
2006-10-16 06:40:00,0.74989,0.75037,0.74986,0.75032,30400000.0
2006-10-16 06:45:00,0.75038,0.75038,0.74986,0.75009,38400000.0
2006-10-16 06:50:00,0.75004,0.75036,0.74983,0.75008,33600000.0
2006-10-16 06:55:00,0.74984,0.75036,0.74984,0.75013,67200000.0
2006-10-16 07:00:00,0.75032,0.75043,0.74987,0.75016,67600000.0
2006-10-16 07:10:00,0.75017,0.75045,0.74998,0.75017,52800000.0
2006-10-16 07:15:00,0.75053,0.75076,0.74998,0.75025,67200000.0
2006-10-16 07:20:00,0.75079,0.75084,0.75026,0.75038,123600000.0
2006-10-16 07:25:00,0.75041,0.75067,0.74998,0.75044,129600000.0
2006-10-16 07:30:00,0.75068,0.75073,0.75011,0.75016,64000000.0
2006-10-16 07:35:00,0.75029,0.75064,0.74999,0.75064,136400000.0
2006-10-16 07:40:00,0.75047,0.75095,0.74941,0.75062,96000000.0
2006-10-16 07:45:00,0.7504,0.75085,0.74986,0.75078,96400000.0
2006-10-16 07:50:00,0.75087,0.7509,0.75021,0.75044,76800000.0
2006-10-16 07:55:00,0.75047,0.75104,0.75042,0.75062,72000000.0
2006-10-16 08:00:00,0.75095,0.751,0.75031,0.75031,52800000.0
2006-10-16 08:05:00,0.751,0.75103,0.75035,0.75068,129600000.0
2006-10-16 08:10:00,0.75065,0.75096,0.75032,0.75076,137600000.0
2006-10-16 08:15:00,0.75038,0.75112,0.75023,0.75065,137600000.0
2006-10-16 08:20:00,0.75087,0.75124,0.75063,0.751,134400000.0
2006-10-16 08:25:00,0.75121,0.75122,0.75059,0.75116,139200000.0
2006-10-16 08:30:00,0.75094,0.75124,0.75068,0.7511,81600000.0
2006-10-16 08:35:00,0.75117,0.75124,0.75071,0.75072,38400000.0
2006-10-16 08:40:00,0.75088,0.75123,0.75062,0.75094,101200000.0
2006-10-16 08:45:00,0.75055,0.75115,0.75054,0.75065,175400000.0
2006-10-16 08:50:00,0.75106,0.75123,0.7487,0.75099,76800000.0
2006-10-16 08:55:00,0.75098,0.75124,0.74892,0.75079,60200000.0
2006-10-16 09:00:00,0.75071,0.75114,0.75038,0.75066,91200000.0
2006-10-16 09:05:00,0.75097,0.75107,0.75034,0.75068,132800000.0
2006-10-16 09:10:00,0.75084,0.75091,0.75039,0.75062,85800000.0
2006-10-16 09:15:00,0.75088,0.75089,0.74985,0.75008,150400000.0
2006-10-16 09:20:00,0.75005,0.75043,0.74941,0.7498,135200000.0
2006-10-16 09:25:00,0.74959,0.75025,0.74952,0.74979,182200000.0
2006-10-16 09:30:00,0.74988,0.75025,0.74951,0.74984,167400000.0
2006-10-16 09:35:00,0.75001,0.75059,0.74985,0.75059,98600000.0
2006-10-16 09:40:00,0.75059,0.75059,0.74812,0.75034,173200000.0
2006-10-16 09:45:00,0.75028,0.75076,0.74998,0.75076,163200000.0
2006-10-16 09:50:00,0.75051,0.75108,0.75027,0.75072,177000000.0
2006-10-16 09:55:00,0.75071,0.75099,0.75018,0.75082,196800000.0
2006-10-16 10:00:00,0.75068,0.75091,0.7502,0.75043,144000000.0
2006-10-16 10:05:00,0.75062,0.75063,0.74946,0.74946,180800000.0
2006-10-16 10:10:00,0.75041,0.75041,0.74955,0.75014,163600000.0
2006-10-16 10:15:00,0.75004,0.75014,0.74945,0.75009,138600000.0
2006-10-16 10:20:00,0.74991,0.7502,0.74962,0.74986,129600000.0
2006-10-16 10:25:00,0.7498,0.75006,0.74934,0.74965,185600000.0
2006-10-16 10:30:00,0.74986,0.74992,0.74916,0.74991,91200000.0
2006-10-16 10:35:00,0.74971,0.75012,0.74954,0.74979,120000000.0
2006-10-16 10:40:00,0.74941,0.75011,0.74934,0.74985,158800000.0
2006-10-16 10:45:00,0.7499,0.75018,0.7493,0.75015,206000000.0
2006-10-16 10:50:00,0.74983,0.75028,0.74958,0.74981,167200000.0
2006-10-16 10:55:00,0.75024,0.75061,0.7497,0.75005,201600000.0
2006-10-16 11:00:00,0.75012,0.75057,0.75006,0.75016,69800000.0
2006-10-16 11:05:00,0.75019,0.75056,0.74724,0.75013,124800000.0
2006-10-16 11:10:00,0.75032,0.75037,0.74984,0.75003,38400000.0
2006-10-16 11:15:00,0.75024,0.75031,0.74967,0.75026,132000000.0
2006-10-16 11:20:00,0.74992,0.75042,0.74962,0.75017,158400000.0
2006-10-16 11:25:00,0.75015,0.7505,0.74983,0.75017,99600000.0
2006-10-16 11:30:00,0.74983,0.75038,0.74942,0.75011,38400000.0
2006-10-16 11:35:00,0.75028,0.75039,0.7498,0.74996,70800000.0
2006-10-16 11:40:00,0.75006,0.7503,0.74976,0.7502,38400000.0
2006-10-16 11:45:00,0.74995,0.75037,0.74927,0.74986,196800000.0
2006-10-16 11:50:00,0.74966,0.75004,0.74753,0.74981,138000000.0
2006-10-16 11:55:00,0.7496,0.75006,0.7496,0.75003,38400000.0
2006-10-16 12:00:00,0.74997,0.75052,0.74978,0.75021,119400000.0
2006-10-16 12:05:00,0.75041,0.75057,0.74989,0.75057,120400000.0
2006-10-16 12:10:00,0.75041,0.75071,0.75009,0.75061,120000000.0
2006-10-16 12:15:00,0.75064,0.75084,0.75016,0.75057,168000000.0
2006-10-16 12:20:00,0.75067,0.75088,0.75024,0.75088,120000000.0
2006-10-16 12:25:00,0.75088,0.75099,0.74913,0.75096,105600000.0
2006-10-16 12:30:00,0.75062,0.75086,0.7502,0.75045,153600000.0
2006-10-16 12:35:00,0.75018,0.75069,0.74998,0.75013,163200000.0
2006-10-16 12:40:00,0.75029,0.75058,0.74995,0.7502,163200000.0
2006-10-16 12:45:00,0.75045,0.75057,0.74978,0.75055,163600000.0
2006-10-16 12:50:00,0.75055,0.75062,0.75007,0.75053,86800000.0
2006-10-16 12:55:00,0.75018,0.75105,0.75013,0.75095,131200000.0
2006-10-16 13:00:00,0.75057,0.75094,0.74971,0.75026,181800000.0
2006-10-16 13:05:00,0.75055,0.75089,0.75018,0.75061,155600000.0
2006-10-16 13:10:00,0.75064,0.75093,0.75037,0.75062,119800000.0
2006-10-16 13:15:00,0.75062,0.75096,0.75025,0.75028,160000000.0
2006-10-16 13:20:00,0.75068,0.75084,0.75018,0.75045,187000000.0
2006-10-16 13:25:00,0.75064,0.75076,0.75013,0.7502,105600000.0
2006-10-16 13:30:00,0.75029,0.75063,0.74947,0.74994,168000000.0
2006-10-16 13:35:00,0.74999,0.75027,0.74967,0.74993,206800000.0
2006-10-16 13:40:00,0.74975,0.75025,0.74975,0.75025,43200000.0
2006-10-16 13:45:00,0.75024,0.75032,0.74953,0.75032,182800000.0
2006-10-16 13:50:00,0.75009,0.75048,0.74825,0.75042,195000000.0
2006-10-16 13:55:00,0.75045,0.75053,0.74995,0.75016,120000000.0
2006-10-16 14:00:00,0.75001,0.75033,0.74967,0.75023,120000000.0
2006-10-16 14:05:00,0.74985,0.75033,0.74919,0.74929,244200000.0
2006-10-16 14:10:00,0.74951,0.74987,0.74922,0.74942,286800000.0
2006-10-16 14:15:00,0.7496,0.74989,0.74909,0.74985,263400000.0
2006-10-16 14:20:00,0.74978,0.74996,0.74922,0.74945,282000000.0
2006-10-16 14:25:00,0.74934,0.74974,0.7491,0.7497,564800000.0
2006-10-16 14:30:00,0.74972,0.75016,0.74941,0.74965,234000000.0
2006-10-16 14:35:00,0.74958,0.74999,0.74921,0.74947,181800000.0
2006-10-16 14:40:00,0.74969,0.74969,0.7491,0.74968,398200000.0
2006-10-16 14:45:00,0.74979,0.74993,0.74918,0.74944,166800000.0
2006-10-16 14:50:00,0.74957,0.74986,0.7491,0.74961,172200000.0
2006-10-16 14:55:00,0.74957,0.74988,0.74915,0.74954,225600000.0
2006-10-16 15:00:00,0.74971,0.74981,0.74917,0.74942,191600000.0
2006-10-16 15:05:00,0.74926,0.74957,0.74843,0.74868,201000000.0
2006-10-16 15:10:00,0.74829,0.74894,0.74829,0.74843,274400000.0
2006-10-16 15:15:00,0.74832,0.74862,0.74626,0.74784,86400000.0
2006-10-16 15:20:00,0.74865,0.74903,0.74821,0.74861,337600000.0
2006-10-16 15:25:00,0.74842,0.74901,0.7472,0.74863,373000000.0
2006-10-16 15:30:00,0.74554,0.74934,0.74554,0.74853,364200000.0
2006-10-16 15:35:00,0.74873,0.74884,0.74796,0.74884,429200000.0
2006-10-16 15:40:00,0.7486,0.74908,0.74832,0.74865,285000000.0
2006-10-16 15:45:00,0.74887,0.74893,0.74808,0.74846,319800000.0
2006-10-16 15:50:00,0.74818,0.74861,0.74812,0.74836,91200000.0
2006-10-16 15:55:00,0.74867,0.74919,0.74813,0.74917,273600000.0
2006-10-16 16:00:00,0.74931,0.74964,0.74883,0.74937,492800000.0
2006-10-16 16:05:00,0.74925,0.74993,0.74903,0.74993,565200000.0
2006-10-16 16:10:00,0.74945,0.75002,0.74813,0.74953,425800000.0
2006-10-16 16:15:00,0.74979,0.75024,0.74964,0.74979,283000000.0
2006-10-16 16:20:00,0.74973,0.75018,0.74965,0.74984,221600000.0
2006-10-16 16:25:00,0.74997,0.75052,0.74971,0.75025,254400000.0
2006-10-16 16:30:00,0.75012,0.75058,0.74977,0.75056,743400000.0
2006-10-16 16:35:00,0.75031,0.75059,0.74981,0.75036,311200000.0
2006-10-16 16:40:00,0.7501,0.75056,0.74962,0.74992,408200000.0
2006-10-16 16:45:00,0.74974,0.75017,0.74796,0.74815,628000000.0
2006-10-16 16:50:00,0.74805,0.74862,0.74774,0.74816,594800000.0
2006-10-16 16:55:00,0.74859,0.7486,0.74782,0.74827,249400000.0
2006-10-16 17:00:00,0.74858,0.74858,0.74792,0.74827,329400000.0
2006-10-16 17:05:00,0.74828,0.74856,0.74796,0.74809,323000000.0
2006-10-16 17:10:00,0.74821,0.74854,0.7479,0.74808,105600000.0
2006-10-16 17:15:00,0.74837,0.74837,0.74787,0.74787,211600000.0
2006-10-16 17:20:00,0.74818,0.74844,0.74777,0.74785,216400000.0
2006-10-16 17:25:00,0.74795,0.74875,0.74779,0.74875,345600000.0
2006-10-16 17:30:00,0.74884,0.74909,0.74839,0.74865,461600000.0
2006-10-16 17:35:00,0.74867,0.74896,0.74852,0.74873,81600000.0
2006-10-16 17:40:00,0.74846,0.74902,0.74838,0.74902,284000000.0
2006-10-16 17:45:00,0.74867,0.74903,0.74845,0.74866,422600000.0
2006-10-16 17:50:00,0.74861,0.7489,0.74763,0.74866,332200000.0
2006-10-16 17:55:00,0.74864,0.7489,0.74839,0.7488,502000000.0
2006-10-16 18:00:00,0.74863,0.74888,0.74821,0.74833,360800000.0
2006-10-16 18:05:00,0.74871,0.74901,0.74833,0.74874,811400000.0
2006-10-16 18:10:00,0.7486,0.74898,0.74838,0.74891,239400000.0
2006-10-16 18:15:00,0.74896,0.74902,0.74839,0.74878,307000000.0
2006-10-16 18:20:00,0.74859,0.74882,0.74783,0.74836,229200000.0
2006-10-16 18:25:00,0.7486,0.74864,0.74778,0.74833,42600000.0
2006-10-16 18:30:00,0.74839,0.74891,0.74515,0.74853,240800000.0
2006-10-16 18:35:00,0.74843,0.74905,0.74841,0.7488,190800000.0
2006-10-16 18:40:00,0.74853,0.74898,0.74828,0.74849,105000000.0
2006-10-16 18:45:00,0.74866,0.74867,0.74744,0.74819,321600000.0
2006-10-16 18:50:00,0.74811,0.74838,0.74761,0.74779,178000000.0
2006-10-16 18:55:00,0.74784,0.74882,0.74779,0.74877,177400000.0
2006-10-16 19:00:00,0.74864,0.74898,0.74839,0.74871,110400000.0
2006-10-16 19:05:00,0.74869,0.749,0.74849,0.74874,240000000.0
2006-10-16 19:10:00,0.74871,0.74898,0.74847,0.74869,158400000.0
2006-10-16 19:15:00,0.74847,0.74895,0.74817,0.74844,83600000.0
2006-10-16 19:20:00,0.7484,0.74889,0.74821,0.74859,67200000.0
2006-10-16 19:25:00,0.74848,0.74891,0.74819,0.74847,99200000.0
2006-10-16 19:30:00,0.74843,0.74872,0.74771,0.74819,201000000.0
2006-10-16 19:35:00,0.74818,0.74826,0.74761,0.74823,139200000.0
2006-10-16 19:40:00,0.74797,0.74832,0.74753,0.74776,114000000.0
2006-10-16 19:45:00,0.74789,0.74831,0.74756,0.74806,134400000.0
2006-10-16 19:50:00,0.74838,0.7484,0.74775,0.74796,144800000.0
2006-10-16 19:55:00,0.74793,0.74818,0.74765,0.74815,150400000.0
2006-10-16 20:00:00,0.74818,0.74818,0.74666,0.74813,101200000.0
2006-10-16 20:05:00,0.7476,0.74808,0.7474,0.74766,131600000.0
2006-10-16 20:10:00,0.74729,0.74791,0.74724,0.74766,149600000.0
2006-10-16 20:15:00,0.74747,0.74792,0.74741,0.74786,72000000.0
2006-10-16 20:20:00,0.74688,0.74792,0.74539,0.74753,138600000.0
2006-10-16 20:25:00,0.7475,0.74779,0.74723,0.74768,142800000.0
2006-10-16 20:30:00,0.74736,0.74776,0.74699,0.74771,118400000.0
2006-10-16 20:35:00,0.74737,0.74777,0.74717,0.74748,106000000.0
2006-10-16 20:40:00,0.74738,0.74773,0.74698,0.74744,128800000.0
2006-10-16 20:45:00,0.7472,0.74786,0.74711,0.74742,193600000.0
2006-10-16 20:50:00,0.74785,0.74818,0.74739,0.74739,106000000.0
2006-10-16 20:55:00,0.74751,0.74829,0.74751,0.74829,126400000.0
2006-10-16 21:00:00,0.74798,0.7484,0.74773,0.74809,88400000.0
2006-10-16 21:05:00,0.74833,0.74839,0.74791,0.74814,80400000.0
2006-10-16 21:10:00,0.74779,0.74827,0.74779,0.74823,33600000.0
2006-10-16 21:15:00,0.74789,0.74818,0.74748,0.74764,91000000.0
2006-10-16 21:20:00,0.74784,0.74824,0.74757,0.74793,100800000.0
2006-10-16 21:25:00,0.7479,0.74826,0.74568,0.74815,68800000.0
2006-10-16 21:30:00,0.74775,0.74816,0.7475,0.74797,137000000.0
2006-10-16 21:35:00,0.7479,0.74797,0.74746,0.74747,56800000.0
2006-10-16 21:40:00,0.74792,0.7483,0.74751,0.74802,136000000.0
2006-10-16 21:45:00,0.74789,0.7483,0.74748,0.74769,129600000.0
2006-10-16 21:50:00,0.74792,0.748,0.74729,0.74762,136000000.0
2006-10-16 21:55:00,0.7478,0.74806,0.746,0.74771,143800000.0
2006-10-16 22:00:00,0.74775,0.74799,0.74737,0.74752,60800000.0
2006-10-16 22:05:00,0.74766,0.74821,0.7474,0.74765,199800000.0
2006-10-16 22:10:00,0.74798,0.74843,0.74775,0.74784,88000000.0
2006-10-16 22:15:00,0.74805,0.74833,0.74774,0.74784,67200000.0
2006-10-16 22:20:00,0.74822,0.74837,0.74775,0.74837,62400000.0
2006-10-16 22:25:00,0.74838,0.74838,0.74767,0.74826,83200000.0
2006-10-16 22:30:00,0.74785,0.7483,0.74783,0.74793,24400000.0
2006-10-16 22:35:00,0.74794,0.74825,0.74771,0.74801,64000000.0
2006-10-16 22:40:00,0.74795,0.74825,0.74754,0.7478,144000000.0
2006-10-16 22:45:00,0.74779,0.74817,0.74752,0.74769,108800000.0
2006-10-16 22:50:00,0.74778,0.74816,0.74742,0.74789,100800000.0
2006-10-16 22:55:00,0.7479,0.74827,0.74762,0.7479,151200000.0
2006-10-16 23:00:00,0.74767,0.74801,0.74739,0.74773,171200000.0
2006-10-16 23:05:00,0.74772,0.74798,0.74727,0.74759,200000000.0
2006-10-16 23:10:00,0.7475,0.74797,0.74734,0.74796,64000000.0
2006-10-16 23:15:00,0.74799,0.74799,0.74744,0.74768,70800000.0
2006-10-16 23:20:00,0.74793,0.74799,0.74731,0.74749,163200000.0
2006-10-16 23:25:00,0.74764,0.74796,0.74721,0.74796,172800000.0
2006-10-16 23:30:00,0.7479,0.74798,0.74738,0.74738,76200000.0
2006-10-16 23:35:00,0.74767,0.74791,0.74723,0.74762,56000000.0
2006-10-16 23:45:00,0.74791,0.74793,0.74744,0.74765,38400000.0
2006-10-16 23:50:00,0.74749,0.74792,0.7473,0.74755,100800000.0
2006-10-16 23:55:00,0.74747,0.74779,0.74727,0.74776,57600000.0
2006-10-17 00:00:00,0.74751,0.74785,0.74691,0.7476,144000000.0
2006-10-17 00:10:00,0.74771,0.74777,0.74717,0.74726,33600000.0
2006-10-17 00:15:00,0.74748,0.74791,0.74722,0.74781,38800000.0
2006-10-17 00:20:00,0.74749,0.74781,0.74699,0.7471,137600000.0
2006-10-17 00:25:00,0.74759,0.74777,0.747,0.74716,169600000.0
2006-10-17 00:30:00,0.74764,0.74772,0.74701,0.74758,124800000.0
2006-10-17 00:35:00,0.74734,0.74773,0.74713,0.74763,180800000.0
2006-10-17 00:40:00,0.74711,0.74764,0.74693,0.74713,83200000.0
2006-10-17 00:45:00,0.74703,0.74737,0.7464,0.74726,76200000.0
2006-10-17 00:50:00,0.74693,0.74747,0.74691,0.74703,91600000.0
2006-10-17 00:55:00,0.74715,0.74745,0.74698,0.74722,33600000.0
2006-10-17 01:00:00,0.74738,0.74747,0.74691,0.74743,129000000.0
2006-10-17 01:05:00,0.74725,0.74767,0.74593,0.74759,144000000.0
2006-10-17 01:10:00,0.74732,0.7476,0.74704,0.74729,72000000.0
2006-10-17 01:20:00,0.74729,0.74759,0.74699,0.74725,67200000.0
2006-10-17 01:25:00,0.7475,0.74762,0.74686,0.74735,168000000.0
2006-10-17 01:30:00,0.74769,0.74794,0.74734,0.74765,67200000.0
2006-10-17 01:35:00,0.74768,0.74793,0.74698,0.74775,160800000.0
2006-10-17 01:40:00,0.74743,0.74792,0.74741,0.74791,100600000.0
2006-10-17 01:45:00,0.7478,0.74812,0.74752,0.74785,161000000.0
2006-10-17 01:50:00,0.74805,0.74827,0.7476,0.74789,126400000.0
2006-10-17 01:55:00,0.74803,0.74831,0.7477,0.74814,136000000.0
2006-10-17 02:00:00,0.74798,0.74824,0.74763,0.74788,60800000.0
2006-10-17 02:05:00,0.74814,0.74818,0.7476,0.748,100800000.0
2006-10-17 02:10:00,0.74754,0.74812,0.74746,0.74746,91600000.0
2006-10-17 02:20:00,0.74751,0.74784,0.74743,0.74761,33600000.0
2006-10-17 02:25:00,0.74743,0.74785,0.7461,0.74773,133200000.0
2006-10-17 02:30:00,0.74732,0.74775,0.74722,0.74775,38400000.0
2006-10-17 02:35:00,0.74744,0.7478,0.74722,0.74751,71400000.0
2006-10-17 02:40:00,0.74745,0.74834,0.74499,0.74752,148800000.0
2006-10-17 02:45:00,0.74767,0.74768,0.74685,0.74685,70400000.0
2006-10-17 02:50:00,0.7471,0.74774,0.74703,0.74745,41600000.0
2006-10-17 02:55:00,0.74769,0.74793,0.74728,0.74778,174400000.0
2006-10-17 03:00:00,0.74763,0.74779,0.74721,0.74735,86800000.0
2006-10-17 03:05:00,0.74754,0.7479,0.74724,0.74778,96400000.0
2006-10-17 03:10:00,0.74726,0.74792,0.74726,0.74791,122600000.0
2006-10-17 03:15:00,0.74761,0.74784,0.74462,0.74758,81600000.0
2006-10-17 03:20:00,0.74774,0.7479,0.74737,0.74745,68800000.0
2006-10-17 03:30:00,0.74677,0.74791,0.7452,0.74751,105400000.0
2006-10-17 03:35:00,0.74786,0.74787,0.74731,0.74741,104400000.0
2006-10-17 03:40:00,0.74764,0.74786,0.74725,0.74753,102400000.0
2006-10-17 03:45:00,0.74758,0.74791,0.74738,0.74783,129600000.0
2006-10-17 03:50:00,0.74758,0.74788,0.74575,0.74742,160000000.0
2006-10-17 03:55:00,0.74769,0.748,0.74745,0.74778,153400000.0
2006-10-17 04:00:00,0.74787,0.74817,0.74671,0.74791,84800000.0
2006-10-17 04:05:00,0.74795,0.74821,0.74736,0.74821,112000000.0
2006-10-17 04:10:00,0.74824,0.74824,0.74757,0.74785,64000000.0
2006-10-17 04:15:00,0.74795,0.74826,0.74763,0.74787,104800000.0
2006-10-17 04:20:00,0.74818,0.74834,0.74778,0.74834,51200000.0
2006-10-17 04:25:00,0.74842,0.74845,0.74785,0.74817,118800000.0
2006-10-17 04:35:00,0.74839,0.74855,0.74785,0.74831,105600000.0
2006-10-17 04:40:00,0.74874,0.74885,0.74835,0.7484,115200000.0
2006-10-17 04:45:00,0.74846,0.74901,0.74836,0.74898,226000000.0
2006-10-17 04:50:00,0.74838,0.74903,0.74824,0.7486,134400000.0
2006-10-17 04:55:00,0.74855,0.7486,0.7478,0.74818,115200000.0
2006-10-17 05:00:00,0.74767,0.74849,0.74636,0.74801,76200000.0
2006-10-17 05:05:00,0.74836,0.74836,0.74773,0.74831,124800000.0
2006-10-17 05:10:00,0.7481,0.74846,0.74783,0.74809,91200000.0
2006-10-17 05:15:00,0.74791,0.74868,0.74783,0.74863,154600000.0
2006-10-17 05:20:00,0.74862,0.74862,0.74784,0.74835,108800000.0
2006-10-17 05:25:00,0.7479,0.7488,0.7479,0.74876,100200000.0
2006-10-17 05:30:00,0.74835,0.74886,0.74805,0.74846,111800000.0
2006-10-17 05:35:00,0.7483,0.7488,0.74821,0.74843,120000000.0
2006-10-17 05:40:00,0.74817,0.74871,0.74808,0.74866,33600000.0
2006-10-17 05:45:00,0.74872,0.74872,0.74805,0.74805,121400000.0
2006-10-17 05:50:00,0.74853,0.74856,0.74801,0.74825,89600000.0
2006-10-17 05:55:00,0.74819,0.74857,0.74798,0.74813,71800000.0
2006-10-17 06:00:00,0.74805,0.74839,0.74786,0.74803,33000000.0
2006-10-17 06:05:00,0.74831,0.74834,0.7477,0.74798,137600000.0
2006-10-17 06:10:00,0.7482,0.74827,0.74771,0.74804,108800000.0
2006-10-17 06:15:00,0.74838,0.74838,0.74785,0.74815,28800000.0
2006-10-17 06:20:00,0.7479,0.74837,0.74786,0.74812,49600000.0
2006-10-17 06:25:00,0.74812,0.74837,0.74777,0.74816,100800000.0
2006-10-17 06:30:00,0.74809,0.74841,0.74763,0.74807,62800000.0
2006-10-17 06:35:00,0.74812,0.74837,0.74793,0.74813,52800000.0
2006-10-17 06:40:00,0.74799,0.74853,0.7479,0.74801,124200000.0
2006-10-17 06:45:00,0.74796,0.74849,0.74768,0.74818,140800000.0
2006-10-17 06:50:00,0.74811,0.74843,0.7479,0.74815,33600000.0
2006-10-17 06:55:00,0.74807,0.74845,0.748,0.74823,38400000.0
2006-10-17 07:00:00,0.74794,0.74836,0.74781,0.74807,170600000.0
2006-10-17 07:05:00,0.74778,0.74824,0.74769,0.74795,81600000.0
2006-10-17 07:10:00,0.74799,0.74827,0.74776,0.74826,113600000.0
2006-10-17 07:15:00,0.74825,0.74829,0.74769,0.74801,106000000.0
2006-10-17 07:20:00,0.74789,0.74824,0.74747,0.74812,111400000.0
2006-10-17 07:25:00,0.74815,0.74815,0.74762,0.74771,38400000.0
2006-10-17 07:30:00,0.74794,0.74832,0.74769,0.74786,64000000.0
2006-10-17 07:35:00,0.74808,0.74832,0.74769,0.7483,193600000.0
2006-10-17 07:40:00,0.74771,0.74839,0.74771,0.74787,73600000.0
2006-10-17 07:45:00,0.74781,0.74842,0.7467,0.7482,78400000.0
2006-10-17 07:50:00,0.74825,0.74831,0.74639,0.74785,226000000.0
2006-10-17 07:55:00,0.74796,0.74826,0.7475,0.74792,76800000.0
2006-10-17 08:00:00,0.74776,0.74811,0.74743,0.74769,101200000.0
2006-10-17 08:05:00,0.74768,0.74803,0.74745,0.74756,105600000.0
2006-10-17 08:10:00,0.74773,0.74799,0.74733,0.74772,112400000.0
2006-10-17 08:15:00,0.74785,0.74852,0.74758,0.74852,91200000.0
2006-10-17 08:20:00,0.74821,0.74866,0.74667,0.74822,172200000.0
2006-10-17 08:25:00,0.74837,0.74868,0.74735,0.74826,183800000.0
2006-10-17 08:30:00,0.7483,0.74856,0.74789,0.74814,163600000.0
2006-10-17 08:35:00,0.74819,0.74847,0.74792,0.74793,72400000.0
2006-10-17 08:40:00,0.74813,0.74838,0.74789,0.74829,38400000.0
2006-10-17 08:45:00,0.74826,0.74836,0.74777,0.74833,102400000.0
2006-10-17 08:50:00,0.74813,0.74839,0.74636,0.7479,121600000.0
2006-10-17 08:55:00,0.74762,0.74812,0.74761,0.74811,82000000.0
2006-10-17 09:00:00,0.74789,0.74843,0.74772,0.7479,155200000.0
2006-10-17 09:05:00,0.7481,0.74862,0.74787,0.74862,67200000.0
2006-10-17 09:10:00,0.74858,0.7488,0.74799,0.74837,153600000.0
2006-10-17 09:15:00,0.74869,0.74873,0.74686,0.74849,86800000.0
2006-10-17 09:20:00,0.74809,0.74871,0.74798,0.74851,138600000.0
2006-10-17 09:25:00,0.74836,0.7485,0.74769,0.74789,105600000.0
2006-10-17 09:30:00,0.7478,0.74804,0.74746,0.74795,72000000.0
2006-10-17 09:35:00,0.74769,0.74857,0.74731,0.74819,163600000.0
2006-10-17 09:40:00,0.7482,0.74875,0.74666,0.74844,186400000.0
2006-10-17 09:45:00,0.7486,0.7486,0.74797,0.74823,125200000.0
2006-10-17 09:50:00,0.7481,0.74838,0.74789,0.74812,33600000.0
2006-10-17 09:55:00,0.74807,0.74845,0.74784,0.74843,125200000.0
2006-10-17 10:00:00,0.74826,0.7483,0.74719,0.74746,210600000.0
2006-10-17 10:05:00,0.74774,0.74804,0.74698,0.747,187600000.0
2006-10-17 10:10:00,0.748,0.74803,0.74727,0.74753,134800000.0
2006-10-17 10:15:00,0.74746,0.74798,0.74737,0.74787,86400000.0
2006-10-17 10:20:00,0.74763,0.74785,0.74573,0.74763,129000000.0
2006-10-17 10:25:00,0.74712,0.74777,0.74712,0.74752,134800000.0
2006-10-17 10:30:00,0.74743,0.74779,0.74646,0.74743,144000000.0
2006-10-17 10:35:00,0.74737,0.74779,0.74725,0.74747,67200000.0
2006-10-17 10:40:00,0.74768,0.74774,0.74676,0.74745,105600000.0
2006-10-17 10:45:00,0.7471,0.74766,0.74704,0.74717,76800000.0
2006-10-17 10:50:00,0.74739,0.748,0.74728,0.74797,129000000.0
2006-10-17 10:55:00,0.74738,0.74807,0.74735,0.74756,201600000.0
2006-10-17 11:00:00,0.74791,0.74801,0.74733,0.74776,148200000.0
2006-10-17 11:05:00,0.74795,0.74796,0.74468,0.7478,163600000.0
2006-10-17 11:10:00,0.74756,0.74785,0.74731,0.74774,124200000.0
2006-10-17 11:15:00,0.74774,0.74778,0.74705,0.74757,158400000.0
2006-10-17 11:20:00,0.74749,0.74777,0.74685,0.74771,197200000.0
2006-10-17 11:25:00,0.74759,0.74792,0.7472,0.74749,105600000.0
2006-10-17 11:30:00,0.74769,0.74778,0.74663,0.74757,177600000.0
2006-10-17 11:35:00,0.7475,0.74776,0.74707,0.74764,81000000.0
2006-10-17 11:40:00,0.74768,0.74774,0.74715,0.74744,115200000.0
2006-10-17 11:45:00,0.74736,0.74772,0.74656,0.7467,164000000.0
2006-10-17 11:50:00,0.74721,0.74746,0.74528,0.74718,210600000.0
2006-10-17 11:55:00,0.74719,0.74727,0.74653,0.74705,144000000.0
2006-10-17 12:00:00,0.74663,0.74735,0.74583,0.74674,124800000.0
2006-10-17 12:05:00,0.74722,0.74723,0.74647,0.74675,72000000.0
2006-10-17 12:10:00,0.74698,0.7472,0.7463,0.74659,220600000.0
2006-10-17 12:15:00,0.74691,0.74695,0.7462,0.74688,220800000.0
2006-10-17 12:20:00,0.74617,0.74691,0.744,0.74641,202000000.0
2006-10-17 12:25:00,0.74642,0.74684,0.74484,0.74656,148800000.0
2006-10-17 12:30:00,0.74691,0.74695,0.74634,0.74673,105600000.0
2006-10-17 12:35:00,0.74628,0.74685,0.74618,0.74685,138600000.0
2006-10-17 12:40:00,0.74647,0.74722,0.74628,0.74681,215800000.0
2006-10-17 12:45:00,0.7469,0.74735,0.74669,0.74715,109800000.0
2006-10-17 12:50:00,0.74734,0.74738,0.74602,0.74646,172800000.0
2006-10-17 12:55:00,0.74633,0.74731,0.74625,0.74708,163200000.0
2006-10-17 13:00:00,0.74724,0.74731,0.74621,0.74702,105600000.0
2006-10-17 13:05:00,0.74691,0.74725,0.74665,0.74696,144000000.0
2006-10-17 13:10:00,0.74711,0.74731,0.74636,0.74689,147200000.0
2006-10-17 13:15:00,0.74711,0.74739,0.74654,0.74739,206400000.0
2006-10-17 13:20:00,0.74704,0.74737,0.74669,0.74704,110400000.0
2006-10-17 13:25:00,0.74694,0.74766,0.74672,0.74712,187600000.0
2006-10-17 13:30:00,0.74706,0.74735,0.74664,0.74693,168000000.0
2006-10-17 13:35:00,0.7473,0.74754,0.74679,0.74744,168400000.0
2006-10-17 13:40:00,0.74723,0.74762,0.74704,0.74729,206400000.0
2006-10-17 13:45:00,0.74759,0.74761,0.74651,0.74716,389200000.0
2006-10-17 13:50:00,0.74743,0.74765,0.74717,0.74727,76800000.0
2006-10-17 13:55:00,0.74705,0.74753,0.74675,0.74675,201600000.0
2006-10-17 14:00:00,0.74709,0.74732,0.74664,0.74727,119400000.0
2006-10-17 14:05:00,0.74732,0.74739,0.74686,0.74738,120000000.0
2006-10-17 14:10:00,0.74737,0.74784,0.74693,0.74734,254800000.0
2006-10-17 14:15:00,0.7473,0.74771,0.74692,0.7477,226200000.0
2006-10-17 14:20:00,0.74771,0.74779,0.74721,0.74753,212800000.0
2006-10-17 14:25:00,0.74748,0.74781,0.74706,0.74748,615800000.0
2006-10-17 14:30:00,0.74749,0.74789,0.74715,0.74768,281600000.0
2006-10-17 14:35:00,0.74745,0.74816,0.74723,0.74736,339400000.0
2006-10-17 14:40:00,0.74737,0.74803,0.74733,0.74759,484400000.0
2006-10-17 14:45:00,0.74791,0.74799,0.74737,0.74778,264400000.0
2006-10-17 14:50:00,0.7478,0.7478,0.74705,0.74762,359800000.0
2006-10-17 14:55:00,0.74763,0.74763,0.74696,0.74704,206200000.0
2006-10-17 15:00:00,0.7476,0.749,0.74747,0.74847,326400000.0
2006-10-17 15:05:00,0.74884,0.74937,0.74853,0.74915,237200000.0
2006-10-17 15:10:00,0.74861,0.74946,0.74861,0.74874,450000000.0
2006-10-17 15:15:00,0.74859,0.74906,0.74701,0.74839,249400000.0
2006-10-17 15:20:00,0.74816,0.74841,0.74771,0.74798,322200000.0
2006-10-17 15:25:00,0.74774,0.74839,0.74655,0.74789,413200000.0
2006-10-17 15:30:00,0.74509,0.74868,0.74497,0.74794,403600000.0
2006-10-17 15:35:00,0.74776,0.74825,0.7476,0.74801,244800000.0
2006-10-17 15:40:00,0.74799,0.7483,0.74768,0.74827,287200000.0
2006-10-17 15:45:00,0.74788,0.74878,0.74788,0.74847,343200000.0
2006-10-17 15:50:00,0.74872,0.74889,0.74815,0.74865,355000000.0
2006-10-17 15:55:00,0.74862,0.74886,0.7482,0.74883,273600000.0
2006-10-17 16:00:00,0.74861,0.74901,0.74836,0.74876,456400000.0
2006-10-17 16:05:00,0.7489,0.74901,0.74815,0.74855,566600000.0
2006-10-17 16:10:00,0.74818,0.74896,0.74719,0.74861,427000000.0
2006-10-17 16:15:00,0.74835,0.74901,0.74835,0.74859,397800000.0
2006-10-17 16:20:00,0.74881,0.74921,0.74853,0.74872,426200000.0
2006-10-17 16:25:00,0.74863,0.749,0.74837,0.74875,288000000.0
2006-10-17 16:30:00,0.74848,0.74945,0.74847,0.7493,743000000.0
2006-10-17 16:35:00,0.74901,0.74927,0.74855,0.74878,346000000.0
2006-10-17 16:40:00,0.74903,0.74951,0.74862,0.74951,408600000.0
2006-10-17 16:45:00,0.74954,0.74957,0.74884,0.74901,774400000.0
2006-10-17 16:50:00,0.74872,0.74934,0.74865,0.74925,530800000.0
2006-10-17 16:55:00,0.74925,0.74959,0.74876,0.74915,607800000.0
2006-10-17 17:00:00,0.74909,0.74942,0.74864,0.7491,702800000.0
2006-10-17 17:05:00,0.74895,0.74929,0.74872,0.74916,478600000.0
2006-10-17 17:10:00,0.74912,0.74919,0.74851,0.74881,540800000.0
2006-10-17 17:15:00,0.74885,0.74946,0.7486,0.7493,509600000.0
2006-10-17 17:20:00,0.74883,0.74937,0.74846,0.74858,288000000.0
2006-10-17 17:25:00,0.74872,0.7491,0.74848,0.7491,412800000.0
2006-10-17 17:30:00,0.74888,0.74915,0.74858,0.74903,316800000.0
2006-10-17 17:35:00,0.74859,0.74904,0.74843,0.74862,421400000.0
2006-10-17 17:40:00,0.74867,0.74869,0.74787,0.74816,369600000.0
2006-10-17 17:45:00,0.7485,0.74868,0.74804,0.74828,470800000.0
2006-10-17 17:50:00,0.74816,0.7485,0.74788,0.74805,456400000.0
2006-10-17 17:55:00,0.7483,0.74854,0.74799,0.74817,381600000.0
2006-10-17 18:00:00,0.74821,0.74858,0.74787,0.74814,370600000.0
2006-10-17 18:05:00,0.74846,0.74857,0.74809,0.74855,341000000.0
2006-10-17 18:10:00,0.74851,0.74921,0.74811,0.74891,315600000.0
2006-10-17 18:15:00,0.74882,0.74904,0.74827,0.74867,306000000.0
2006-10-17 18:20:00,0.74867,0.74886,0.74807,0.74883,436600000.0
2006-10-17 18:25:00,0.74853,0.74898,0.74817,0.74848,257400000.0
2006-10-17 18:30:00,0.74641,0.74885,0.74533,0.74855,120400000.0
2006-10-17 18:35:00,0.7485,0.74887,0.7477,0.74869,189800000.0
2006-10-17 18:40:00,0.74835,0.74862,0.74808,0.74826,72000000.0
2006-10-17 18:45:00,0.74857,0.7487,0.74808,0.74839,316200000.0
2006-10-17 18:50:00,0.7481,0.74863,0.7479,0.74822,67200000.0
2006-10-17 18:55:00,0.74809,0.74856,0.74797,0.74797,71400000.0
2006-10-17 19:00:00,0.74825,0.74878,0.74815,0.74835,158800000.0
2006-10-17 19:05:00,0.74833,0.74878,0.74811,0.74835,273600000.0
2006-10-17 19:10:00,0.74828,0.74863,0.74795,0.74857,163200000.0
2006-10-17 19:15:00,0.74855,0.74874,0.74812,0.7484,110400000.0
2006-10-17 19:20:00,0.74848,0.74872,0.74818,0.74834,67200000.0
2006-10-17 19:25:00,0.74853,0.7489,0.74815,0.74858,117200000.0
2006-10-17 19:30:00,0.74859,0.7489,0.74834,0.74883,134800000.0
2006-10-17 19:35:00,0.74863,0.74891,0.74838,0.74848,179600000.0
2006-10-17 19:40:00,0.74865,0.74898,0.74837,0.74851,75200000.0
2006-10-17 19:45:00,0.74894,0.74897,0.74834,0.74858,116000000.0
2006-10-17 19:50:00,0.74889,0.74891,0.74838,0.74849,139200000.0
2006-10-17 19:55:00,0.74881,0.74929,0.74859,0.74883,178000000.0
2006-10-17 20:00:00,0.74906,0.74944,0.74785,0.74925,116800000.0
2006-10-17 20:05:00,0.749,0.74936,0.74873,0.74931,81600000.0
2006-10-17 20:10:00,0.74885,0.74937,0.7488,0.74908,90600000.0
2006-10-17 20:15:00,0.74907,0.74956,0.74883,0.74956,193400000.0
2006-10-17 20:20:00,0.74915,0.74956,0.74751,0.74936,94400000.0
2006-10-17 20:25:00,0.74915,0.74952,0.74891,0.74947,72000000.0
2006-10-17 20:30:00,0.74907,0.74936,0.74867,0.74905,152000000.0
2006-10-17 20:35:00,0.74895,0.74944,0.7486,0.74944,71400000.0
2006-10-17 20:40:00,0.74906,0.74954,0.74885,0.74918,134400000.0
2006-10-17 20:45:00,0.74895,0.7497,0.74895,0.74959,187600000.0
2006-10-17 20:50:00,0.75012,0.75053,0.74787,0.75022,168000000.0
2006-10-17 20:55:00,0.75057,0.75073,0.75009,0.75031,192600000.0
2006-10-17 21:00:00,0.75026,0.75061,0.74972,0.75004,152400000.0
2006-10-17 21:05:00,0.74987,0.75029,0.74969,0.75016,115600000.0
2006-10-17 21:10:00,0.7502,0.75026,0.74969,0.75014,70400000.0
2006-10-17 21:15:00,0.74996,0.75028,0.74977,0.75028,84800000.0
2006-10-17 21:20:00,0.74994,0.7502,0.74981,0.75,20800000.0
2006-10-17 21:25:00,0.74982,0.75028,0.74833,0.75004,84800000.0
2006-10-17 21:30:00,0.75027,0.75028,0.74964,0.74991,102400000.0
2006-10-17 21:35:00,0.74999,0.75024,0.7497,0.74998,84800000.0
2006-10-17 21:40:00,0.75017,0.75017,0.74781,0.75,139200000.0
2006-10-17 21:45:00,0.7497,0.75014,0.74954,0.74982,126800000.0
2006-10-17 21:50:00,0.74964,0.75031,0.74962,0.75026,102400000.0
2006-10-17 21:55:00,0.7499,0.75028,0.74953,0.74958,129600000.0
2006-10-17 22:00:00,0.74974,0.75006,0.74945,0.7496,126200000.0
2006-10-17 22:10:00,0.74958,0.75022,0.74958,0.74994,57600000.0
2006-10-17 22:15:00,0.74994,0.7503,0.7466,0.75024,133800000.0
2006-10-17 22:20:00,0.75019,0.75046,0.74966,0.74996,124800000.0
2006-10-17 22:25:00,0.75047,0.75061,0.74994,0.75014,100800000.0
2006-10-17 22:30:00,0.75,0.75069,0.75,0.75069,145600000.0
2006-10-17 22:35:00,0.75025,0.75068,0.75011,0.75037,120000000.0
2006-10-17 22:40:00,0.7506,0.75076,0.75003,0.7502,172800000.0
2006-10-17 22:45:00,0.7502,0.75074,0.75012,0.75072,96000000.0
2006-10-17 22:50:00,0.75037,0.75069,0.7499,0.75028,142800000.0
2006-10-17 22:55:00,0.75053,0.75065,0.75014,0.75034,158400000.0
2006-10-17 23:00:00,0.75021,0.75031,0.74967,0.75011,148800000.0
2006-10-17 23:05:00,0.75038,0.7505,0.74979,0.75009,172600000.0
2006-10-17 23:10:00,0.75014,0.75049,0.74991,0.7502,109200000.0
2006-10-17 23:15:00,0.7501,0.75052,0.74999,0.75019,129600000.0
2006-10-17 23:20:00,0.75014,0.75054,0.74988,0.75016,129400000.0
2006-10-17 23:25:00,0.75016,0.7505,0.74986,0.75046,113400000.0
2006-10-17 23:30:00,0.75042,0.75049,0.7498,0.75003,142800000.0
2006-10-17 23:35:00,0.75049,0.75049,0.74858,0.74975,38400000.0
2006-10-17 23:40:00,0.75033,0.75035,0.74984,0.74984,41600000.0
2006-10-17 23:45:00,0.75026,0.75053,0.74999,0.75053,72000000.0
2006-10-17 23:50:00,0.75016,0.75057,0.74981,0.75002,105000000.0
2006-10-17 23:55:00,0.75045,0.75045,0.74995,0.75037,52800000.0
2006-10-18 00:00:00,0.75024,0.7505,0.74944,0.75012,180000000.0
2006-10-18 00:05:00,0.75032,0.75036,0.74971,0.7499,157800000.0
2006-10-18 00:10:00,0.74993,0.75,0.74942,0.74961,70400000.0
2006-10-18 00:15:00,0.74966,0.75002,0.74944,0.74973,103400000.0
2006-10-18 00:20:00,0.74971,0.75002,0.74936,0.74974,145000000.0
2006-10-18 00:25:00,0.74952,0.74998,0.74952,0.74965,29200000.0
2006-10-18 00:30:00,0.74985,0.74986,0.74924,0.74986,96000000.0
2006-10-18 00:35:00,0.74987,0.74989,0.74939,0.74954,105600000.0
2006-10-18 00:40:00,0.74993,0.74993,0.74956,0.7497,9600000.0
2006-10-18 00:45:00,0.74965,0.75002,0.74903,0.74998,110400000.0
2006-10-18 00:50:00,0.74971,0.75002,0.74948,0.74979,24000000.0
2006-10-18 00:55:00,0.75001,0.75002,0.74956,0.74956,35200000.0
2006-10-18 01:00:00,0.74979,0.75003,0.74961,0.74972,32000000.0
2006-10-18 01:05:00,0.74956,0.75004,0.74952,0.74975,158400000.0
2006-10-18 01:10:00,0.74958,0.75009,0.74942,0.75003,102200000.0
2006-10-18 01:15:00,0.75008,0.75008,0.74945,0.74945,115200000.0
2006-10-18 01:20:00,0.74975,0.75014,0.74908,0.74963,122600000.0
2006-10-18 01:25:00,0.74939,0.74995,0.74939,0.74959,81600000.0
2006-10-18 01:30:00,0.74996,0.74996,0.74734,0.74952,89600000.0
2006-10-18 01:35:00,0.74927,0.74983,0.74898,0.74928,140800000.0
2006-10-18 01:40:00,0.7496,0.74986,0.74935,0.74962,99200000.0
2006-10-18 01:45:00,0.74971,0.75003,0.74946,0.74976,28800000.0
2006-10-18 01:50:00,0.74974,0.75,0.74934,0.74949,73600000.0
2006-10-18 02:00:00,0.74949,0.75001,0.74934,0.74972,147600000.0
2006-10-18 02:05:00,0.74967,0.74968,0.74921,0.74942,38400000.0
2006-10-18 02:10:00,0.74937,0.74971,0.74917,0.74942,118400000.0
2006-10-18 02:15:00,0.74967,0.74978,0.74919,0.74928,101200000.0
2006-10-18 02:25:00,0.74938,0.74969,0.74844,0.74919,98000000.0
2006-10-18 02:30:00,0.74925,0.74969,0.74915,0.74964,68800000.0
2006-10-18 02:40:00,0.74925,0.75006,0.74669,0.74669,65600000.0
2006-10-18 02:45:00,0.74914,0.74964,0.74867,0.74946,51200000.0
2006-10-18 02:50:00,0.74974,0.74979,0.74934,0.74953,38800000.0
2006-10-18 02:55:00,0.74976,0.74977,0.74923,0.74974,72000000.0
2006-10-18 03:00:00,0.74967,0.74967,0.74924,0.74944,11200000.0
2006-10-18 03:05:00,0.74963,0.74971,0.74914,0.74942,173600000.0
2006-10-18 03:10:00,0.74936,0.7497,0.74913,0.74964,102400000.0
2006-10-18 03:15:00,0.74953,0.74963,0.74908,0.74962,72400000.0
2006-10-18 03:25:00,0.74964,0.74971,0.74901,0.74945,76800000.0
2006-10-18 03:30:00,0.74954,0.74968,0.74906,0.74965,81600000.0
2006-10-18 03:35:00,0.7494,0.74969,0.74914,0.74914,70400000.0
2006-10-18 03:40:00,0.74968,0.74971,0.74909,0.74941,156800000.0
2006-10-18 03:45:00,0.74916,0.74967,0.74903,0.74924,89600000.0
2006-10-18 03:50:00,0.74935,0.74967,0.74898,0.7493,110800000.0
2006-10-18 03:55:00,0.74912,0.7496,0.74903,0.74956,154000000.0
2006-10-18 04:00:00,0.74957,0.74957,0.74897,0.74912,105600000.0
2006-10-18 04:05:00,0.74911,0.74962,0.74908,0.7494,70400000.0
2006-10-18 04:10:00,0.74932,0.74962,0.74922,0.74923,24400000.0
2006-10-18 04:15:00,0.74942,0.74964,0.74919,0.7494,27200000.0
2006-10-18 04:20:00,0.74936,0.74962,0.7476,0.74951,84200000.0
2006-10-18 04:25:00,0.74921,0.7495,0.74893,0.74947,100600000.0
2006-10-18 04:30:00,0.74918,0.74952,0.74883,0.74899,72000000.0
2006-10-18 04:35:00,0.74916,0.74945,0.74879,0.74935,137600000.0
2006-10-18 04:45:00,0.74933,0.74938,0.74878,0.7491,105600000.0
2006-10-18 04:50:00,0.74935,0.74937,0.74875,0.74904,86800000.0
2006-10-18 04:55:00,0.74905,0.74931,0.74874,0.74904,81600000.0
2006-10-18 05:00:00,0.74906,0.74933,0.7488,0.74888,64400000.0
2006-10-18 05:05:00,0.74906,0.74936,0.74867,0.74895,33600000.0
2006-10-18 05:10:00,0.74883,0.74949,0.74872,0.74881,129000000.0
2006-10-18 05:15:00,0.74933,0.74941,0.74879,0.7489,99200000.0
2006-10-18 05:20:00,0.74916,0.74942,0.74882,0.74938,84200000.0
2006-10-18 05:25:00,0.749,0.74942,0.74879,0.74904,76800000.0
2006-10-18 05:35:00,0.74902,0.74952,0.74892,0.74901,122600000.0
2006-10-18 05:40:00,0.74918,0.74952,0.74886,0.7491,91200000.0
2006-10-18 05:45:00,0.74953,0.74988,0.74901,0.74984,96000000.0
2006-10-18 05:50:00,0.74948,0.74988,0.74948,0.74984,29800000.0
2006-10-18 05:55:00,0.74957,0.74988,0.74936,0.74987,76800000.0
2006-10-18 06:00:00,0.74937,0.75017,0.74937,0.74984,131200000.0
2006-10-18 06:05:00,0.75016,0.75024,0.74958,0.74991,172000000.0
2006-10-18 06:10:00,0.74998,0.75028,0.74975,0.74988,160000000.0
2006-10-18 06:15:00,0.75006,0.75029,0.74936,0.74988,202000000.0
2006-10-18 06:20:00,0.74985,0.74991,0.74934,0.74947,117800000.0
2006-10-18 06:25:00,0.74951,0.74977,0.74921,0.74947,100200000.0
2006-10-18 06:30:00,0.74973,0.74974,0.74895,0.74939,91200000.0
2006-10-18 06:35:00,0.74973,0.74973,0.74914,0.74934,167400000.0
2006-10-18 06:40:00,0.7492,0.74966,0.74915,0.74964,102400000.0
2006-10-18 06:45:00,0.74954,0.74969,0.74914,0.74928,33600000.0
2006-10-18 06:50:00,0.74935,0.74977,0.74928,0.74967,33600000.0
2006-10-18 06:55:00,0.74928,0.7496,0.74909,0.74931,76800000.0
2006-10-18 07:00:00,0.74942,0.74965,0.74916,0.7496,67200000.0
2006-10-18 07:05:00,0.74954,0.74962,0.74916,0.74962,62400000.0
2006-10-18 07:10:00,0.74962,0.74962,0.74909,0.74935,110400000.0
2006-10-18 07:15:00,0.74935,0.74964,0.74908,0.74935,72000000.0
2006-10-18 07:20:00,0.7496,0.74966,0.74911,0.74936,52800000.0
2006-10-18 07:25:00,0.74964,0.74969,0.74915,0.74944,48000000.0
2006-10-18 07:30:00,0.74954,0.7498,0.74921,0.74956,62400000.0
2006-10-18 07:35:00,0.7495,0.74984,0.74933,0.74962,107200000.0
2006-10-18 07:40:00,0.7492,0.74987,0.7492,0.74956,105600000.0
2006-10-18 07:45:00,0.74937,0.74984,0.74913,0.7492,104000000.0
2006-10-18 07:50:00,0.74955,0.74983,0.74919,0.74963,143400000.0
2006-10-18 07:55:00,0.7497,0.74976,0.74919,0.74928,33000000.0
2006-10-18 08:00:00,0.74941,0.74984,0.74894,0.74901,211200000.0
2006-10-18 08:05:00,0.74944,0.74968,0.74884,0.74968,160000000.0
2006-10-18 08:10:00,0.74973,0.74984,0.74934,0.74955,38400000.0
2006-10-18 08:15:00,0.7497,0.75004,0.74944,0.74965,144000000.0
2006-10-18 08:20:00,0.7498,0.75026,0.74732,0.74984,129600000.0
2006-10-18 08:25:00,0.74993,0.75035,0.74952,0.74967,177600000.0
2006-10-18 08:30:00,0.74984,0.75015,0.74949,0.74975,163200000.0
2006-10-18 08:35:00,0.7497,0.75001,0.74894,0.74897,148800000.0
2006-10-18 08:40:00,0.74939,0.74961,0.74894,0.74928,100800000.0
2006-10-18 08:45:00,0.74927,0.74968,0.74897,0.74905,139200000.0
2006-10-18 08:50:00,0.74931,0.74986,0.74756,0.7492,129000000.0
2006-10-18 08:55:00,0.74929,0.74931,0.74879,0.74924,66600000.0
2006-10-18 09:00:00,0.74875,0.74937,0.74873,0.74892,131200000.0
2006-10-18 09:05:00,0.74918,0.74953,0.74892,0.74924,67200000.0
2006-10-18 09:10:00,0.74927,0.7497,0.74906,0.74938,134800000.0
2006-10-18 09:15:00,0.74961,0.74969,0.74734,0.74962,76800000.0
2006-10-18 09:20:00,0.74913,0.74956,0.74882,0.74948,134800000.0
2006-10-18 09:25:00,0.74941,0.74946,0.74902,0.74921,33600000.0
2006-10-18 09:30:00,0.74949,0.74996,0.74898,0.74974,161600000.0
2006-10-18 09:35:00,0.74993,0.75016,0.74906,0.74992,166800000.0
2006-10-18 09:40:00,0.75012,0.75015,0.74854,0.75009,161600000.0
2006-10-18 09:45:00,0.75013,0.75015,0.74954,0.7499,138600000.0
2006-10-18 09:50:00,0.75025,0.75068,0.74989,0.75025,163600000.0
2006-10-18 09:55:00,0.75014,0.75063,0.74986,0.74995,158400000.0
2006-10-18 10:00:00,0.75018,0.75048,0.74955,0.74985,163200000.0
2006-10-18 10:05:00,0.75021,0.75021,0.74863,0.74899,181800000.0
2006-10-18 10:10:00,0.74911,0.74966,0.74907,0.74926,134800000.0
2006-10-18 10:15:00,0.74922,0.74975,0.74908,0.74949,106000000.0
2006-10-18 10:20:00,0.74948,0.74971,0.74898,0.74931,86400000.0
2006-10-18 10:25:00,0.74926,0.74964,0.74901,0.74919,72000000.0
2006-10-18 10:30:00,0.74905,0.74963,0.74895,0.74954,124800000.0
2006-10-18 10:35:00,0.74952,0.74962,0.74912,0.74934,33600000.0
2006-10-18 10:40:00,0.74922,0.74964,0.7491,0.74952,76800000.0
2006-10-18 10:45:00,0.7493,0.7496,0.74872,0.74933,124600000.0
2006-10-18 10:50:00,0.74901,0.74943,0.74875,0.74887,154000000.0
2006-10-18 10:55:00,0.74893,0.74931,0.74857,0.74918,168000000.0
2006-10-18 11:00:00,0.74891,0.74935,0.74863,0.74926,158400000.0
2006-10-18 11:05:00,0.74895,0.74937,0.74598,0.7493,192800000.0
2006-10-18 11:10:00,0.74899,0.7493,0.74855,0.74896,134800000.0
2006-10-18 11:15:00,0.74905,0.74905,0.74813,0.74875,166400000.0
2006-10-18 11:20:00,0.74852,0.74888,0.74805,0.74833,158400000.0
2006-10-18 11:25:00,0.74816,0.74876,0.74803,0.74836,139600000.0
2006-10-18 11:30:00,0.74864,0.74866,0.74811,0.74835,90400000.0
2006-10-18 11:35:00,0.74842,0.74872,0.74801,0.74822,153600000.0
2006-10-18 11:40:00,0.74826,0.74875,0.74805,0.74831,120000000.0
2006-10-18 11:45:00,0.74833,0.74893,0.74785,0.7486,163200000.0
2006-10-18 11:50:00,0.74826,0.74871,0.74601,0.7483,48400000.0
2006-10-18 11:55:00,0.74843,0.74871,0.74817,0.74838,33600000.0
2006-10-18 12:00:00,0.74839,0.74866,0.74818,0.74836,48000000.0
2006-10-18 12:05:00,0.74809,0.74853,0.74781,0.74789,110800000.0
2006-10-18 12:10:00,0.74826,0.74857,0.74794,0.74814,187200000.0
2006-10-18 12:15:00,0.74777,0.74846,0.74777,0.74844,134800000.0
2006-10-18 12:20:00,0.74813,0.74856,0.74641,0.74797,147600000.0
2006-10-18 12:25:00,0.74805,0.7483,0.7457,0.74814,181800000.0
2006-10-18 12:30:00,0.74786,0.7481,0.74754,0.74781,43200000.0
2006-10-18 12:35:00,0.74803,0.74839,0.74763,0.74806,160000000.0
2006-10-18 12:40:00,0.74833,0.74884,0.74788,0.74863,172200000.0
2006-10-18 12:45:00,0.74866,0.74884,0.74817,0.74884,129600000.0
2006-10-18 12:55:00,0.74818,0.74875,0.74815,0.7483,100800000.0
2006-10-18 13:00:00,0.74839,0.74882,0.74746,0.74805,181800000.0
2006-10-18 13:05:00,0.74835,0.74881,0.74798,0.74855,212800000.0
2006-10-18 13:10:00,0.74887,0.74892,0.74807,0.74828,193000000.0
2006-10-18 13:15:00,0.74855,0.74866,0.7481,0.74839,105000000.0
2006-10-18 13:20:00,0.74875,0.74879,0.7482,0.74846,76800000.0
2006-10-18 13:25:00,0.74846,0.74857,0.74793,0.74817,119200000.0
2006-10-18 13:30:00,0.74852,0.74855,0.74794,0.74831,48000000.0
2006-10-18 13:40:00,0.74861,0.74869,0.7482,0.74842,52800000.0
2006-10-18 13:45:00,0.7487,0.74907,0.74799,0.74906,282800000.0
2006-10-18 13:50:00,0.74865,0.74938,0.74719,0.74879,293200000.0
2006-10-18 13:55:00,0.74898,0.74956,0.74885,0.7493,124800000.0
2006-10-18 14:00:00,0.74951,0.74954,0.74877,0.749,266600000.0
2006-10-18 14:05:00,0.7491,0.74936,0.74881,0.74903,130400000.0
2006-10-18 14:10:00,0.74867,0.74922,0.74856,0.74876,248800000.0
2006-10-18 14:15:00,0.74889,0.74916,0.74838,0.74874,264000000.0
2006-10-18 14:20:00,0.74939,0.74952,0.74877,0.74928,286200000.0
2006-10-18 14:25:00,0.74925,0.74962,0.7489,0.74929,619000000.0
2006-10-18 14:30:00,0.74931,0.7498,0.74895,0.74944,265600000.0
2006-10-18 14:35:00,0.74929,0.75024,0.7491,0.74988,365200000.0
2006-10-18 14:40:00,0.75023,0.75028,0.74957,0.75011,482800000.0
2006-10-18 14:45:00,0.74968,0.74995,0.74918,0.74962,297600000.0
2006-10-18 14:50:00,0.74982,0.75008,0.74933,0.74978,359800000.0
2006-10-18 14:55:00,0.75004,0.7501,0.74926,0.74978,211600000.0
2006-10-18 15:00:00,0.74944,0.74994,0.74925,0.74936,292200000.0
2006-10-18 15:05:00,0.74968,0.74985,0.74921,0.74958,96000000.0
2006-10-18 15:10:00,0.74927,0.75003,0.74914,0.74935,448400000.0
2006-10-18 15:15:00,0.74931,0.74997,0.748,0.74997,220200000.0
2006-10-18 15:20:00,0.74963,0.75013,0.74955,0.75001,334200000.0
2006-10-18 15:25:00,0.75,0.75,0.74797,0.74966,412200000.0
2006-10-18 15:30:00,0.74975,0.75003,0.74937,0.74974,198400000.0
2006-10-18 15:35:00,0.74976,0.74982,0.74916,0.74921,349800000.0
2006-10-18 15:40:00,0.74954,0.74954,0.74888,0.74918,290600000.0
2006-10-18 15:45:00,0.7493,0.7493,0.74838,0.74883,306000000.0
2006-10-18 15:50:00,0.74885,0.74903,0.74836,0.74879,355400000.0
2006-10-18 15:55:00,0.74864,0.74917,0.74859,0.74891,201600000.0
2006-10-18 16:00:00,0.74893,0.74944,0.74867,0.7492,494400000.0
2006-10-18 16:05:00,0.74931,0.74961,0.74876,0.74928,417800000.0
2006-10-18 16:10:00,0.74946,0.74956,0.74765,0.74897,253800000.0
2006-10-18 16:15:00,0.74945,0.7495,0.74899,0.74923,220200000.0
2006-10-18 16:20:00,0.74942,0.74942,0.74878,0.749,178000000.0
2006-10-18 16:25:00,0.74909,0.74947,0.74886,0.7491,134400000.0
2006-10-18 16:30:00,0.74892,0.74938,0.74881,0.74901,283600000.0
2006-10-18 16:35:00,0.74887,0.74938,0.74838,0.74885,300600000.0
2006-10-18 16:40:00,0.74883,0.74883,0.74801,0.74855,408800000.0
2006-10-18 16:45:00,0.74835,0.74858,0.7478,0.74808,547400000.0
2006-10-18 16:50:00,0.74813,0.74838,0.74779,0.74813,595600000.0
2006-10-18 16:55:00,0.74813,0.7484,0.74755,0.74757,606600000.0
2006-10-18 17:00:00,0.74749,0.74824,0.7474,0.74798,711600000.0
2006-10-18 17:05:00,0.74792,0.74823,0.7477,0.74797,369600000.0
2006-10-18 17:10:00,0.74806,0.74845,0.7478,0.74844,351400000.0
2006-10-18 17:15:00,0.74812,0.74839,0.74761,0.74805,403000000.0
2006-10-18 17:20:00,0.74804,0.74845,0.74777,0.7479,250400000.0
2006-10-18 17:25:00,0.74818,0.74863,0.74797,0.74855,258600000.0
2006-10-18 17:30:00,0.74838,0.74888,0.74805,0.74888,278800000.0
2006-10-18 17:35:00,0.74862,0.74891,0.74826,0.74854,560200000.0
2006-10-18 17:40:00,0.74869,0.7487,0.74809,0.74861,268800000.0
2006-10-18 17:45:00,0.74828,0.74874,0.7481,0.74829,605000000.0
2006-10-18 17:50:00,0.74811,0.74859,0.74716,0.74819,441000000.0
2006-10-18 17:55:00,0.74838,0.74881,0.74804,0.74839,855800000.0
2006-10-18 18:00:00,0.74842,0.74873,0.74805,0.74839,378000000.0
2006-10-18 18:05:00,0.7487,0.74884,0.74824,0.74824,642600000.0
2006-10-18 18:10:00,0.74864,0.74864,0.74803,0.74829,273600000.0
2006-10-18 18:15:00,0.74827,0.74857,0.74799,0.74857,260000000.0
2006-10-18 18:20:00,0.74813,0.74862,0.74782,0.74805,416800000.0
2006-10-18 18:25:00,0.74807,0.74846,0.74775,0.74838,198200000.0
2006-10-18 18:30:00,0.74788,0.74839,0.74548,0.74832,148200000.0
2006-10-18 18:35:00,0.74806,0.74853,0.74691,0.74814,250600000.0
2006-10-18 18:40:00,0.74853,0.74853,0.74789,0.74789,71400000.0
2006-10-18 18:45:00,0.74821,0.74826,0.74745,0.74818,306000000.0
2006-10-18 18:50:00,0.74779,0.74819,0.74769,0.74782,30400000.0
2006-10-18 18:55:00,0.74819,0.74848,0.7477,0.74844,134400000.0
2006-10-18 19:00:00,0.74822,0.74848,0.74778,0.74781,158800000.0
2006-10-18 19:05:00,0.74813,0.74825,0.74775,0.74801,397200000.0
2006-10-18 19:15:00,0.74778,0.74824,0.74756,0.74756,99600000.0
2006-10-18 19:20:00,0.74779,0.74803,0.74709,0.74741,158400000.0
2006-10-18 19:25:00,0.74708,0.74774,0.74703,0.7476,163200000.0
2006-10-18 19:30:00,0.74708,0.74781,0.74686,0.74742,158800000.0
2006-10-18 19:35:00,0.74705,0.74733,0.74642,0.74711,134400000.0
2006-10-18 19:40:00,0.74707,0.74708,0.74628,0.74706,85800000.0
2006-10-18 19:45:00,0.74699,0.7472,0.74647,0.74687,167800000.0
2006-10-18 19:50:00,0.74669,0.74738,0.74664,0.74738,177600000.0
2006-10-18 19:55:00,0.74697,0.74744,0.74678,0.74692,140200000.0
2006-10-18 20:00:00,0.74706,0.74736,0.74498,0.74732,153800000.0
2006-10-18 20:05:00,0.74704,0.74742,0.74685,0.74706,145600000.0
2006-10-18 20:10:00,0.74701,0.74742,0.7468,0.74693,129600000.0
2006-10-18 20:15:00,0.74712,0.74748,0.74685,0.74704,115000000.0
2006-10-18 20:20:00,0.74722,0.74747,0.74696,0.74718,56000000.0
2006-10-18 20:25:00,0.74718,0.74748,0.74694,0.74697,96400000.0
2006-10-18 20:30:00,0.74683,0.74729,0.74679,0.74698,25600000.0
2006-10-18 20:35:00,0.7469,0.74724,0.74666,0.74689,38400000.0
2006-10-18 20:40:00,0.74687,0.74732,0.74687,0.7473,38400000.0
2006-10-18 20:45:00,0.74735,0.74745,0.74689,0.74745,114000000.0
2006-10-18 20:50:00,0.74709,0.74747,0.74512,0.74713,167400000.0
2006-10-18 20:55:00,0.74703,0.74738,0.74686,0.74705,86400000.0
2006-10-18 21:00:00,0.74733,0.74747,0.74685,0.74701,67200000.0
2006-10-18 21:05:00,0.74703,0.74747,0.74695,0.74695,153600000.0
2006-10-18 21:10:00,0.74721,0.74745,0.74698,0.74703,60200000.0
2006-10-18 21:15:00,0.74706,0.74742,0.74673,0.74706,70400000.0
2006-10-18 21:20:00,0.74726,0.7475,0.74685,0.74748,64000000.0
2006-10-18 21:25:00,0.74705,0.74737,0.74692,0.74713,23400000.0
2006-10-18 21:30:00,0.7471,0.74747,0.74583,0.74697,136000000.0
2006-10-18 21:35:00,0.74713,0.74734,0.74675,0.74682,99200000.0
2006-10-18 21:40:00,0.74674,0.74747,0.74674,0.7472,106000000.0
2006-10-18 21:45:00,0.74745,0.74745,0.74685,0.74708,99200000.0
2006-10-18 21:50:00,0.74697,0.74735,0.74669,0.74669,132800000.0
2006-10-18 21:55:00,0.74694,0.74744,0.74475,0.74738,176000000.0
2006-10-18 22:00:00,0.74694,0.74747,0.74692,0.74719,105600000.0
2006-10-18 22:05:00,0.74685,0.74764,0.74685,0.74731,153000000.0
2006-10-18 22:10:00,0.74755,0.7477,0.74707,0.7473,108800000.0
2006-10-18 22:15:00,0.74712,0.74767,0.747,0.74752,142400000.0
2006-10-18 22:20:00,0.74703,0.74754,0.74686,0.74717,123200000.0
2006-10-18 22:25:00,0.74742,0.74747,0.7468,0.7468,120000000.0
2006-10-18 22:30:00,0.74672,0.74739,0.7466,0.74706,91200000.0
2006-10-18 22:35:00,0.74687,0.74744,0.74682,0.74741,88000000.0
2006-10-18 22:40:00,0.74719,0.74756,0.74684,0.747,144000000.0
2006-10-18 22:45:00,0.7473,0.7474,0.74691,0.74692,76800000.0
2006-10-18 22:50:00,0.74709,0.74737,0.74683,0.74737,33600000.0
2006-10-18 22:55:00,0.74705,0.74744,0.74686,0.74716,37800000.0
2006-10-18 23:00:00,0.74707,0.74707,0.74649,0.74652,163600000.0
2006-10-18 23:05:00,0.74681,0.74724,0.74669,0.74696,70400000.0
2006-10-18 23:10:00,0.74658,0.74732,0.74656,0.74727,93200000.0
2006-10-18 23:15:00,0.74677,0.74721,0.74653,0.74668,169600000.0
2006-10-18 23:20:00,0.74715,0.74723,0.74666,0.74709,173600000.0
2006-10-18 23:25:00,0.74695,0.7477,0.74682,0.74701,146000000.0
2006-10-18 23:30:00,0.74679,0.74725,0.74676,0.74696,33600000.0
2006-10-18 23:35:00,0.7472,0.7472,0.74528,0.74685,69800000.0
2006-10-18 23:40:00,0.74671,0.74721,0.74664,0.74691,70400000.0
2006-10-18 23:45:00,0.74673,0.7472,0.7467,0.74719,38400000.0
2006-10-18 23:50:00,0.74687,0.74722,0.74649,0.74665,96000000.0
2006-10-18 23:55:00,0.7472,0.74722,0.74668,0.74687,28800000.0
2006-10-19 00:00:00,0.74695,0.74721,0.74664,0.74697,77000000.0
2006-10-19 00:05:00,0.74717,0.74727,0.74672,0.74699,91200000.0
2006-10-19 00:10:00,0.7472,0.74727,0.74673,0.74718,110400000.0
2006-10-19 00:15:00,0.74698,0.74726,0.74663,0.74717,72000000.0
2006-10-19 00:20:00,0.74674,0.74718,0.74664,0.74701,93800000.0
2006-10-19 00:25:00,0.74657,0.74704,0.74629,0.7466,131200000.0
2006-10-19 00:30:00,0.74664,0.74694,0.74621,0.74645,77200000.0
2006-10-19 00:35:00,0.74693,0.74693,0.74645,0.74647,28800000.0
2006-10-19 00:40:00,0.74663,0.74693,0.74648,0.74669,27200000.0
2006-10-19 00:45:00,0.74671,0.74693,0.7462,0.74628,97400000.0
2006-10-19 00:55:00,0.74664,0.74704,0.7464,0.74664,134800000.0
2006-10-19 01:00:00,0.74658,0.74716,0.74658,0.74662,65000000.0
2006-10-19 01:05:00,0.7466,0.74708,0.74657,0.74699,52800000.0
2006-10-19 01:10:00,0.74679,0.74708,0.74646,0.74704,57000000.0
2006-10-19 01:15:00,0.74685,0.74732,0.74668,0.74668,120000000.0
2006-10-19 01:20:00,0.74693,0.74753,0.74526,0.74683,130000000.0
2006-10-19 01:25:00,0.74716,0.74716,0.74666,0.7467,52800000.0
2006-10-19 01:30:00,0.74686,0.74713,0.74657,0.74676,104400000.0
2006-10-19 01:35:00,0.74678,0.74705,0.7463,0.74665,48000000.0
2006-10-19 01:40:00,0.74703,0.7472,0.7466,0.74679,133800000.0
2006-10-19 01:45:00,0.74672,0.74702,0.74645,0.74671,131200000.0
2006-10-19 01:50:00,0.74653,0.74685,0.74619,0.74646,102400000.0
2006-10-19 01:55:00,0.74686,0.74698,0.74629,0.74668,173200000.0
2006-10-19 02:00:00,0.74679,0.74707,0.7464,0.74681,105600000.0
2006-10-19 02:05:00,0.74684,0.74684,0.74626,0.74646,61800000.0
2006-10-19 02:10:00,0.74638,0.74674,0.74622,0.74647,105600000.0
2006-10-19 02:15:00,0.74657,0.74668,0.74616,0.74661,67200000.0
2006-10-19 02:20:00,0.74655,0.7467,0.74616,0.74642,130000000.0
2006-10-19 02:25:00,0.74672,0.74675,0.74616,0.74673,67200000.0
2006-10-19 02:30:00,0.74673,0.74673,0.74614,0.74671,63200000.0
2006-10-19 02:35:00,0.74647,0.74683,0.74553,0.74636,97600000.0
2006-10-19 02:40:00,0.7466,0.74685,0.74578,0.7464,56000000.0
2006-10-19 02:45:00,0.74656,0.74685,0.74624,0.74626,48000000.0
2006-10-19 02:50:00,0.74622,0.74699,0.74618,0.74694,90600000.0
2006-10-19 02:55:00,0.7467,0.74733,0.74652,0.74686,158400000.0
2006-10-19 03:00:00,0.74698,0.74733,0.74675,0.7469,106600000.0
2006-10-19 03:05:00,0.74688,0.7474,0.74685,0.74729,72000000.0
2006-10-19 03:10:00,0.74706,0.74734,0.74673,0.74704,68800000.0
2006-10-19 03:15:00,0.74713,0.74745,0.74671,0.74722,134400000.0
2006-10-19 03:20:00,0.74718,0.7472,0.74663,0.74704,162600000.0
2006-10-19 03:25:00,0.74677,0.74714,0.74653,0.74714,62800000.0
2006-10-19 03:30:00,0.74695,0.74727,0.7447,0.747,62200000.0
2006-10-19 03:35:00,0.74713,0.7474,0.74664,0.74693,110400000.0
2006-10-19 03:40:00,0.74722,0.74729,0.74669,0.7472,81600000.0
2006-10-19 03:45:00,0.74684,0.74725,0.74674,0.74674,46400000.0
2006-10-19 03:50:00,0.74629,0.74729,0.74489,0.74723,118400000.0
2006-10-19 03:55:00,0.74718,0.74718,0.7466,0.74668,100600000.0
2006-10-19 04:00:00,0.74685,0.74712,0.74665,0.74706,27200000.0
2006-10-19 04:05:00,0.74706,0.74714,0.74615,0.74676,62400000.0
2006-10-19 04:10:00,0.74708,0.74714,0.74659,0.7468,74600000.0
2006-10-19 04:15:00,0.7467,0.74721,0.74646,0.74704,107200000.0
2006-10-19 04:20:00,0.74684,0.74724,0.74498,0.74678,120000000.0
2006-10-19 04:25:00,0.74666,0.74728,0.74666,0.74688,105600000.0
2006-10-19 04:30:00,0.74702,0.74731,0.74664,0.74721,161400000.0
2006-10-19 04:35:00,0.74678,0.7472,0.74662,0.74689,144400000.0
2006-10-19 04:40:00,0.74688,0.74722,0.74658,0.74716,182800000.0
2006-10-19 04:45:00,0.74668,0.74714,0.74665,0.74707,52800000.0
2006-10-19 04:50:00,0.74669,0.74716,0.74659,0.74692,84800000.0
2006-10-19 04:55:00,0.74678,0.74714,0.74625,0.7469,153600000.0
2006-10-19 05:00:00,0.74707,0.74708,0.7465,0.74673,72000000.0
2006-10-19 05:05:00,0.74666,0.74706,0.74627,0.7468,119400000.0
2006-10-19 05:10:00,0.74707,0.74709,0.7464,0.74676,127400000.0
2006-10-19 05:15:00,0.74679,0.74713,0.74652,0.74652,99600000.0
2006-10-19 05:20:00,0.74676,0.74702,0.74569,0.74679,109800000.0
2006-10-19 05:25:00,0.74662,0.747,0.74652,0.74669,36800000.0
2006-10-19 05:30:00,0.74656,0.74698,0.74656,0.74696,20800000.0
2006-10-19 05:35:00,0.74679,0.74706,0.74659,0.74678,38400000.0
2006-10-19 05:45:00,0.7471,0.74719,0.74662,0.74692,115200000.0
2006-10-19 05:55:00,0.74706,0.74706,0.74659,0.74678,38400000.0
2006-10-19 06:00:00,0.74698,0.74708,0.74632,0.74704,86400000.0
2006-10-19 06:05:00,0.74712,0.74717,0.74661,0.74661,38400000.0
2006-10-19 06:10:00,0.74726,0.74726,0.74681,0.74686,38800000.0
2006-10-19 06:15:00,0.7469,0.7472,0.74666,0.7467,81000000.0
2006-10-19 06:20:00,0.74671,0.74719,0.74653,0.74659,96000000.0
2006-10-19 06:25:00,0.74676,0.74753,0.74672,0.74721,138600000.0
2006-10-19 06:30:00,0.74752,0.74761,0.74692,0.74724,116800000.0
2006-10-19 06:35:00,0.74767,0.7478,0.74701,0.74732,201600000.0
2006-10-19 06:45:00,0.74718,0.7476,0.74699,0.74711,127800000.0
2006-10-19 06:50:00,0.74721,0.74752,0.74696,0.74707,70800000.0
2006-10-19 06:55:00,0.74709,0.7474,0.74682,0.74736,72000000.0
2006-10-19 07:00:00,0.74716,0.74746,0.74691,0.74709,66400000.0
2006-10-19 07:05:00,0.74721,0.74746,0.74699,0.74744,67200000.0
2006-10-19 07:10:00,0.74727,0.74748,0.74697,0.74722,76800000.0
2006-10-19 07:15:00,0.74721,0.74746,0.74703,0.74714,68800000.0
2006-10-19 07:20:00,0.74725,0.74748,0.74684,0.74715,119800000.0
2006-10-19 07:25:00,0.74736,0.74745,0.74681,0.74686,99200000.0
2006-10-19 07:30:00,0.74704,0.74738,0.74673,0.74705,126400000.0
2006-10-19 07:35:00,0.7474,0.7474,0.74685,0.74707,33600000.0
2006-10-19 07:40:00,0.74738,0.7474,0.7469,0.74711,40000000.0
2006-10-19 07:45:00,0.74698,0.74739,0.74662,0.74694,94800000.0
2006-10-19 07:50:00,0.74715,0.74752,0.74684,0.74715,91000000.0
2006-10-19 07:55:00,0.74711,0.74774,0.74709,0.74733,142800000.0
2006-10-19 08:00:00,0.74722,0.74755,0.74686,0.74689,177000000.0
2006-10-19 08:05:00,0.74712,0.7476,0.74709,0.74735,102800000.0
2006-10-19 08:10:00,0.74736,0.7477,0.74717,0.74722,43200000.0
2006-10-19 08:15:00,0.74737,0.74759,0.74688,0.7472,142400000.0
2006-10-19 08:20:00,0.74719,0.74748,0.74682,0.74745,124800000.0
2006-10-19 08:25:00,0.74694,0.74776,0.74691,0.74751,172800000.0
2006-10-19 08:30:00,0.7476,0.74764,0.7469,0.74727,163200000.0
2006-10-19 08:35:00,0.74698,0.74786,0.74679,0.74749,153000000.0
2006-10-19 08:40:00,0.74736,0.74782,0.7469,0.74719,158400000.0
2006-10-19 08:45:00,0.74726,0.74754,0.74691,0.74745,105400000.0
2006-10-19 08:50:00,0.74725,0.74772,0.74537,0.74745,166400000.0
2006-10-19 08:55:00,0.74717,0.74772,0.74517,0.74772,133800000.0
2006-10-19 09:00:00,0.74744,0.74772,0.74703,0.74723,200000000.0
2006-10-19 09:05:00,0.7472,0.74751,0.7466,0.74705,174400000.0
2006-10-19 09:10:00,0.74651,0.7474,0.74651,0.74733,154400000.0
2006-10-19 09:15:00,0.74677,0.74744,0.74538,0.74695,33600000.0
2006-10-19 09:20:00,0.74715,0.7474,0.74681,0.747,72000000.0
2006-10-19 09:25:00,0.74663,0.74731,0.74663,0.74705,71400000.0
2006-10-19 09:30:00,0.7469,0.74719,0.74626,0.74651,167400000.0
2006-10-19 09:35:00,0.74648,0.74678,0.74602,0.74648,72000000.0
2006-10-19 09:40:00,0.74564,0.74669,0.7439,0.74626,152000000.0
2006-10-19 09:45:00,0.74596,0.74639,0.7457,0.74619,173200000.0
2006-10-19 09:50:00,0.7459,0.74633,0.74555,0.74608,178000000.0
2006-10-19 09:55:00,0.74611,0.74644,0.74562,0.74571,196200000.0
2006-10-19 10:00:00,0.74602,0.7467,0.74583,0.74631,210600000.0
2006-10-19 10:05:00,0.74653,0.74702,0.74605,0.74682,222400000.0
2006-10-19 10:10:00,0.747,0.74759,0.74638,0.74716,153600000.0
2006-10-19 10:15:00,0.74678,0.74739,0.74674,0.7469,191200000.0
2006-10-19 10:20:00,0.74711,0.74736,0.74666,0.7473,163600000.0
2006-10-19 10:25:00,0.74705,0.74731,0.74665,0.74716,155600000.0
2006-10-19 10:30:00,0.74718,0.74725,0.74552,0.74693,210600000.0
2006-10-19 10:35:00,0.74708,0.74738,0.74677,0.7471,153600000.0
2006-10-19 10:40:00,0.74684,0.74748,0.74647,0.7474,158400000.0
2006-10-19 10:45:00,0.74742,0.74742,0.74611,0.74646,207600000.0
2006-10-19 10:50:00,0.74635,0.74676,0.74623,0.74646,85800000.0
2006-10-19 10:55:00,0.74638,0.74666,0.7462,0.74661,33600000.0
2006-10-19 11:00:00,0.74624,0.74663,0.74592,0.7466,193600000.0
2006-10-19 11:05:00,0.74637,0.74698,0.74472,0.74671,148800000.0
2006-10-19 11:10:00,0.74678,0.74749,0.74656,0.74736,206200000.0
2006-10-19 11:15:00,0.74737,0.74796,0.74702,0.74781,157800000.0
2006-10-19 11:20:00,0.74747,0.74779,0.74702,0.74747,124800000.0
2006-10-19 11:25:00,0.74728,0.74759,0.74683,0.74711,134800000.0
2006-10-19 11:30:00,0.74702,0.74732,0.74622,0.74703,192400000.0
2006-10-19 11:35:00,0.74707,0.74735,0.74682,0.74696,116000000.0
2006-10-19 11:40:00,0.74671,0.74742,0.74656,0.74691,153600000.0
2006-10-19 11:45:00,0.7471,0.74758,0.7466,0.74689,163000000.0
2006-10-19 11:50:00,0.74738,0.74738,0.74429,0.74645,211200000.0
2006-10-19 11:55:00,0.74685,0.74688,0.74625,0.74649,110400000.0
2006-10-19 12:00:00,0.74691,0.74735,0.74658,0.74706,124600000.0
2006-10-19 12:05:00,0.74733,0.74735,0.74684,0.74687,37800000.0
2006-10-19 12:10:00,0.74732,0.7474,0.74678,0.74678,33600000.0
2006-10-19 12:15:00,0.74741,0.74758,0.74683,0.74758,167800000.0
2006-10-19 12:20:00,0.74707,0.74751,0.747,0.74723,65600000.0
2006-10-19 12:25:00,0.74731,0.7476,0.74707,0.7473,38400000.0
2006-10-19 12:30:00,0.74764,0.74778,0.74714,0.74766,110400000.0
2006-10-19 12:35:00,0.74709,0.74776,0.74708,0.74757,153600000.0
2006-10-19 12:45:00,0.7472,0.74758,0.74692,0.74724,67200000.0
2006-10-19 12:50:00,0.7473,0.74756,0.74687,0.74724,110400000.0
2006-10-19 12:55:00,0.74707,0.74754,0.74687,0.74747,70400000.0
2006-10-19 13:00:00,0.74719,0.74744,0.74691,0.74734,38400000.0
2006-10-19 13:05:00,0.74705,0.74744,0.74653,0.74686,166200000.0
2006-10-19 13:10:00,0.74679,0.74709,0.74627,0.74697,158400000.0
2006-10-19 13:15:00,0.74675,0.74704,0.74627,0.74648,108200000.0
2006-10-19 13:20:00,0.74689,0.74716,0.74636,0.74716,76200000.0
2006-10-19 13:25:00,0.74706,0.74709,0.74637,0.74687,187600000.0
2006-10-19 13:30:00,0.74691,0.74706,0.74612,0.74702,148800000.0
2006-10-19 13:35:00,0.74705,0.74733,0.74641,0.747,206400000.0
2006-10-19 13:40:00,0.74702,0.74734,0.74666,0.74686,206400000.0
2006-10-19 13:45:00,0.74689,0.74715,0.74622,0.74655,326400000.0
2006-10-19 13:50:00,0.74679,0.74679,0.74615,0.74671,182400000.0
2006-10-19 13:55:00,0.74648,0.74695,0.74621,0.74671,120000000.0
2006-10-19 14:00:00,0.7466,0.74703,0.7463,0.74631,269000000.0
2006-10-19 14:05:00,0.74663,0.74684,0.74609,0.74629,243600000.0
2006-10-19 14:10:00,0.74646,0.74696,0.74607,0.74667,202400000.0
2006-10-19 14:15:00,0.74681,0.74761,0.74654,0.74691,168400000.0
2006-10-19 14:20:00,0.74692,0.74736,0.74672,0.74732,248400000.0
2006-10-19 14:25:00,0.74722,0.74742,0.74676,0.74734,484400000.0
2006-10-19 14:30:00,0.74734,0.74764,0.74698,0.74748,211600000.0
2006-10-19 14:35:00,0.74711,0.74771,0.74711,0.74768,216000000.0
2006-10-19 14:40:00,0.74773,0.74782,0.74713,0.74752,427200000.0
2006-10-19 14:45:00,0.74725,0.74783,0.74713,0.74734,166200000.0
2006-10-19 14:50:00,0.74763,0.74767,0.74698,0.74741,360000000.0
2006-10-19 14:55:00,0.74705,0.74754,0.74692,0.74725,191400000.0
2006-10-19 15:00:00,0.74725,0.74758,0.74696,0.7475,293000000.0
2006-10-19 15:05:00,0.7475,0.7476,0.74681,0.74707,236800000.0
2006-10-19 15:10:00,0.74694,0.74735,0.74666,0.74708,363600000.0
2006-10-19 15:15:00,0.74736,0.74736,0.74659,0.74671,190800000.0
2006-10-19 15:20:00,0.74667,0.74696,0.7461,0.74671,292200000.0
2006-10-19 15:25:00,0.74661,0.747,0.74491,0.74658,413000000.0
2006-10-19 15:30:00,0.74464,0.74714,0.74379,0.74673,305800000.0
2006-10-19 15:35:00,0.74619,0.74669,0.74588,0.74621,430200000.0
2006-10-19 15:40:00,0.7465,0.7465,0.74571,0.74616,293200000.0
2006-10-19 15:45:00,0.74592,0.74623,0.74566,0.74594,231600000.0
2006-10-19 15:50:00,0.74608,0.74608,0.74517,0.74557,302800000.0
2006-10-19 15:55:00,0.74578,0.74624,0.74545,0.74564,105600000.0
2006-10-19 16:00:00,0.74588,0.74633,0.7457,0.74604,206800000.0
2006-10-19 16:05:00,0.74625,0.74642,0.74561,0.7458,424800000.0
2006-10-19 16:10:00,0.74607,0.74632,0.74425,0.74628,278800000.0
2006-10-19 16:15:00,0.74614,0.74673,0.74567,0.74612,398800000.0
2006-10-19 16:20:00,0.74642,0.74687,0.74608,0.74631,391400000.0
2006-10-19 16:25:00,0.74638,0.74681,0.74618,0.74642,76800000.0
2006-10-19 16:30:00,0.74666,0.74688,0.74601,0.74621,744200000.0
2006-10-19 16:35:00,0.74603,0.74631,0.74567,0.74615,303200000.0
2006-10-19 16:40:00,0.7461,0.74617,0.74527,0.74575,407200000.0
2006-10-19 16:45:00,0.74583,0.74601,0.74535,0.7457,776200000.0
2006-10-19 16:50:00,0.74592,0.74608,0.74535,0.74603,552600000.0
2006-10-19 16:55:00,0.74581,0.74614,0.74556,0.7459,533200000.0
2006-10-19 17:00:00,0.74572,0.746,0.74444,0.74594,719200000.0
2006-10-19 17:05:00,0.74556,0.74611,0.74552,0.74599,443600000.0
2006-10-19 17:10:00,0.74566,0.74601,0.74528,0.74594,316200000.0
2006-10-19 17:15:00,0.74593,0.74598,0.74547,0.7456,297000000.0
2006-10-19 17:20:00,0.74551,0.74609,0.74547,0.74605,216400000.0
2006-10-19 17:25:00,0.74566,0.74592,0.74533,0.74576,101200000.0
2006-10-19 17:30:00,0.74552,0.74581,0.74526,0.74537,75200000.0
2006-10-19 17:35:00,0.74535,0.7456,0.74497,0.74525,732400000.0
2006-10-19 17:40:00,0.74527,0.74559,0.74483,0.74523,368000000.0
2006-10-19 17:45:00,0.74533,0.7455,0.74479,0.74508,648400000.0
2006-10-19 17:50:00,0.74498,0.74544,0.74489,0.74516,488400000.0
2006-10-19 17:55:00,0.74547,0.74547,0.74446,0.74467,628000000.0
2006-10-19 18:00:00,0.74451,0.74475,0.7436,0.74397,585400000.0
2006-10-19 18:05:00,0.74428,0.74467,0.74378,0.74408,810200000.0
2006-10-19 18:10:00,0.74439,0.74453,0.74402,0.74446,268200000.0
2006-10-19 18:15:00,0.74428,0.74456,0.7438,0.74403,344800000.0
2006-10-19 18:20:00,0.74381,0.74414,0.74335,0.74363,435600000.0
2006-10-19 18:25:00,0.74424,0.7445,0.74355,0.74436,334400000.0
2006-10-19 18:30:00,0.74431,0.74473,0.74082,0.74442,239400000.0
2006-10-19 18:35:00,0.74468,0.74469,0.74347,0.74424,211600000.0
2006-10-19 18:40:00,0.74418,0.74462,0.74399,0.7443,129600000.0
2006-10-19 18:45:00,0.74431,0.74476,0.74335,0.74449,354000000.0
2006-10-19 18:50:00,0.74447,0.74475,0.74409,0.7443,216400000.0
2006-10-19 18:55:00,0.74447,0.74476,0.74414,0.74463,168000000.0
2006-10-19 19:00:00,0.74439,0.74467,0.74394,0.74435,124800000.0
2006-10-19 19:05:00,0.74402,0.74439,0.74377,0.74401,432000000.0
2006-10-19 19:10:00,0.74407,0.74446,0.74363,0.74396,211200000.0
2006-10-19 19:15:00,0.74383,0.7443,0.74367,0.74393,91200000.0
2006-10-19 19:20:00,0.74414,0.74428,0.74354,0.74401,191400000.0
2006-10-19 19:25:00,0.74409,0.74435,0.74386,0.74409,61200000.0
2006-10-19 19:30:00,0.74411,0.74439,0.74371,0.74431,158400000.0
2006-10-19 19:35:00,0.74405,0.74432,0.74373,0.74396,148200000.0
2006-10-19 19:40:00,0.74404,0.74421,0.74318,0.7439,105400000.0
2006-10-19 19:45:00,0.74367,0.74419,0.74352,0.74362,170000000.0
2006-10-19 19:50:00,0.74403,0.7441,0.74367,0.74384,33600000.0
2006-10-19 19:55:00,0.7441,0.74426,0.74369,0.74377,76800000.0
2006-10-19 20:00:00,0.7437,0.74421,0.74185,0.74418,184000000.0
2006-10-19 20:05:00,0.74384,0.74415,0.74351,0.74364,102400000.0
2006-10-19 20:10:00,0.74359,0.74397,0.74337,0.7436,177400000.0
2006-10-19 20:15:00,0.74327,0.74388,0.74327,0.74361,96000000.0
2006-10-19 20:20:00,0.74355,0.74388,0.74217,0.74362,171200000.0
2006-10-19 20:25:00,0.74386,0.74388,0.74307,0.74326,142400000.0
2006-10-19 20:30:00,0.74326,0.74364,0.7424,0.74299,152400000.0
2006-10-19 20:35:00,0.74247,0.74292,0.74116,0.74161,192000000.0
2006-10-19 20:40:00,0.74185,0.74215,0.74148,0.74207,139200000.0
2006-10-19 20:45:00,0.7418,0.74206,0.74043,0.74043,162600000.0
2006-10-19 20:50:00,0.74109,0.74167,0.73965,0.74121,183800000.0
2006-10-19 20:55:00,0.74129,0.74182,0.74092,0.74135,182400000.0
2006-10-19 21:00:00,0.74101,0.74173,0.74099,0.7415,158400000.0
2006-10-19 21:05:00,0.7416,0.74213,0.74141,0.74164,187200000.0
2006-10-19 21:10:00,0.74212,0.74212,0.74146,0.74207,105000000.0
2006-10-19 21:15:00,0.7416,0.74205,0.74157,0.74174,35200000.0
2006-10-19 21:20:00,0.74163,0.74205,0.74148,0.742,100800000.0
2006-10-19 21:25:00,0.74153,0.742,0.74005,0.74195,139200000.0
2006-10-19 21:30:00,0.74199,0.74213,0.74148,0.74184,93200000.0
2006-10-19 21:35:00,0.74173,0.74216,0.7416,0.74189,94800000.0
2006-10-19 21:40:00,0.74184,0.74209,0.73951,0.74165,177000000.0
2006-10-19 21:45:00,0.74172,0.74206,0.74141,0.74192,79400000.0
2006-10-19 21:50:00,0.7417,0.74208,0.74154,0.74154,67200000.0
2006-10-19 21:55:00,0.74148,0.74205,0.73859,0.74059,158800000.0
2006-10-19 22:00:00,0.74154,0.74179,0.74112,0.74134,84800000.0
2006-10-19 22:05:00,0.74178,0.74179,0.74113,0.74113,66600000.0
2006-10-19 22:10:00,0.74169,0.74182,0.74112,0.74132,126800000.0
2006-10-19 22:15:00,0.7414,0.74174,0.73815,0.74133,162600000.0
2006-10-19 22:20:00,0.74123,0.74165,0.74097,0.74161,94400000.0
2006-10-19 22:25:00,0.74168,0.74178,0.74114,0.74146,57600000.0
2006-10-19 22:30:00,0.74152,0.7418,0.74114,0.74167,69800000.0
2006-10-19 22:35:00,0.74116,0.74155,0.74095,0.74138,69200000.0
2006-10-19 22:40:00,0.74134,0.74135,0.74074,0.74082,144000000.0
2006-10-19 22:45:00,0.74078,0.74127,0.74074,0.74081,109800000.0
2006-10-19 22:50:00,0.74119,0.74139,0.74068,0.74086,143800000.0
2006-10-19 22:55:00,0.74112,0.74132,0.7407,0.74108,194800000.0
2006-10-19 23:00:00,0.74089,0.7413,0.74074,0.74103,101200000.0
2006-10-19 23:05:00,0.74133,0.74135,0.74054,0.74071,172800000.0
2006-10-19 23:10:00,0.74065,0.74106,0.73963,0.74094,121600000.0
2006-10-19 23:15:00,0.74107,0.74125,0.74056,0.741,126400000.0
2006-10-19 23:20:00,0.74075,0.74107,0.74047,0.74063,120400000.0
2006-10-19 23:25:00,0.74084,0.74108,0.74045,0.74085,185600000.0
2006-10-19 23:30:00,0.74078,0.74101,0.74049,0.74049,54400000.0
2006-10-19 23:35:00,0.74061,0.74122,0.73946,0.74096,156200000.0
2006-10-19 23:40:00,0.74082,0.74126,0.74064,0.74089,146600000.0
2006-10-19 23:45:00,0.74078,0.74117,0.7406,0.74113,99600000.0
2006-10-19 23:50:00,0.74118,0.74155,0.74066,0.74155,100800000.0
2006-10-19 23:55:00,0.74154,0.74216,0.74108,0.74178,118400000.0
2006-10-20 00:00:00,0.74173,0.742,0.74128,0.74135,112000000.0
2006-10-20 00:05:00,0.74166,0.74193,0.74143,0.74162,125200000.0
2006-10-20 00:10:00,0.74184,0.7419,0.74127,0.74127,86400000.0
2006-10-20 00:15:00,0.74159,0.74224,0.74139,0.74167,121600000.0
2006-10-20 00:20:00,0.74182,0.74205,0.74156,0.74197,38400000.0
2006-10-20 00:25:00,0.74196,0.74205,0.74137,0.74198,148800000.0
2006-10-20 00:30:00,0.7418,0.74217,0.74145,0.74215,110400000.0
2006-10-20 00:35:00,0.74176,0.74244,0.74172,0.74228,204800000.0
2006-10-20 00:40:00,0.74201,0.74232,0.74152,0.74174,125200000.0
2006-10-20 00:45:00,0.74213,0.74223,0.74165,0.74165,62800000.0
2006-10-20 00:50:00,0.74187,0.74211,0.74163,0.74175,54400000.0
2006-10-20 00:55:00,0.7417,0.74204,0.74144,0.74169,72000000.0
2006-10-20 01:00:00,0.74181,0.74208,0.74157,0.74177,105600000.0
2006-10-20 01:05:00,0.74179,0.74213,0.74034,0.74207,129600000.0
2006-10-20 01:10:00,0.74178,0.74206,0.74157,0.74175,38400000.0
2006-10-20 01:15:00,0.74152,0.74198,0.74135,0.74154,106000000.0
2006-10-20 01:20:00,0.7415,0.74186,0.74129,0.74186,66000000.0
2006-10-20 01:25:00,0.74187,0.742,0.74133,0.74142,164400000.0
2006-10-20 01:30:00,0.74181,0.74201,0.74142,0.74166,100800000.0
2006-10-20 01:35:00,0.74198,0.74202,0.74144,0.74201,81600000.0
2006-10-20 01:40:00,0.74197,0.74198,0.7415,0.74197,62400000.0
2006-10-20 01:45:00,0.7418,0.74214,0.74162,0.7421,33600000.0
2006-10-20 01:50:00,0.74181,0.74213,0.74169,0.74189,33600000.0
2006-10-20 01:55:00,0.74193,0.74225,0.74159,0.74204,130600000.0
2006-10-20 02:00:00,0.74193,0.74226,0.74167,0.74167,129600000.0
2006-10-20 02:05:00,0.7418,0.74232,0.7418,0.74198,74000000.0
2006-10-20 02:10:00,0.74204,0.74233,0.74179,0.7423,81600000.0
2006-10-20 02:15:00,0.74191,0.74231,0.74165,0.742,23400000.0
2006-10-20 02:20:00,0.74222,0.74226,0.74148,0.7417,139600000.0
2006-10-20 02:25:00,0.74155,0.74186,0.73955,0.74119,146400000.0
2006-10-20 02:30:00,0.74179,0.74191,0.74123,0.74143,116800000.0
2006-10-20 02:35:00,0.74188,0.74193,0.7413,0.74182,76600000.0
2006-10-20 02:40:00,0.74176,0.74192,0.73824,0.74177,139200000.0
2006-10-20 02:45:00,0.74162,0.7418,0.74088,0.74179,113600000.0
2006-10-20 02:50:00,0.74154,0.74192,0.74119,0.74166,71400000.0
2006-10-20 02:55:00,0.74199,0.74223,0.74157,0.74199,99600000.0
2006-10-20 03:00:00,0.74182,0.74212,0.74062,0.7416,139200000.0
2006-10-20 03:05:00,0.74161,0.7421,0.74157,0.74178,67200000.0
2006-10-20 03:10:00,0.74182,0.74212,0.7414,0.74201,105600000.0
2006-10-20 03:15:00,0.742,0.74236,0.73985,0.74203,124000000.0
2006-10-20 03:20:00,0.74229,0.74246,0.74189,0.74213,129600000.0
2006-10-20 03:25:00,0.74221,0.74246,0.74167,0.74196,105600000.0
2006-10-20 03:30:00,0.74211,0.7424,0.73942,0.74213,84800000.0
2006-10-20 03:35:00,0.74213,0.74241,0.7418,0.74211,139200000.0
2006-10-20 03:40:00,0.74197,0.7424,0.74107,0.74225,136000000.0
2006-10-20 03:45:00,0.74188,0.74231,0.74159,0.74175,65600000.0
2006-10-20 03:50:00,0.74185,0.74233,0.74162,0.74183,130000000.0
2006-10-20 03:55:00,0.7422,0.74226,0.74164,0.74225,201600000.0
2006-10-20 04:00:00,0.74213,0.74219,0.74158,0.74214,105600000.0
2006-10-20 04:05:00,0.74166,0.74216,0.74166,0.74175,25600000.0
2006-10-20 04:10:00,0.74205,0.74205,0.74165,0.74165,19200000.0
2006-10-20 04:15:00,0.74192,0.74203,0.74154,0.74174,33600000.0
2006-10-20 04:30:00,0.74164,0.74205,0.74151,0.74167,59600000.0
2006-10-20 04:35:00,0.74191,0.74198,0.74149,0.74149,35600000.0
2006-10-20 04:40:00,0.74175,0.74199,0.74148,0.74174,76800000.0
2006-10-20 04:45:00,0.74171,0.74201,0.74136,0.74176,105600000.0
2006-10-20 04:50:00,0.74178,0.74201,0.74155,0.74155,36800000.0
2006-10-20 05:00:00,0.7412,0.74199,0.73988,0.74189,95400000.0
2006-10-20 05:05:00,0.7417,0.74206,0.74113,0.74176,154000000.0
2006-10-20 05:10:00,0.74151,0.74204,0.74151,0.74204,38400000.0
2006-10-20 05:15:00,0.74202,0.74213,0.74154,0.74211,96400000.0
2006-10-20 05:20:00,0.74187,0.74218,0.74164,0.74167,73600000.0
2006-10-20 05:25:00,0.74172,0.74233,0.74166,0.74209,79800000.0
2006-10-20 05:30:00,0.7422,0.74238,0.74155,0.74194,67200000.0
2006-10-20 05:35:00,0.74214,0.74239,0.74192,0.74211,91200000.0
2006-10-20 05:45:00,0.7424,0.74244,0.74181,0.74203,72000000.0
2006-10-20 05:50:00,0.74201,0.74243,0.74191,0.74212,52800000.0
2006-10-20 05:55:00,0.74213,0.74241,0.74191,0.7421,139600000.0
2006-10-20 06:00:00,0.74207,0.74232,0.74178,0.74182,91200000.0
2006-10-20 06:05:00,0.74196,0.74236,0.74181,0.74235,75200000.0
2006-10-20 06:10:00,0.74211,0.74245,0.74185,0.74244,115200000.0
2006-10-20 06:15:00,0.74191,0.7424,0.7418,0.74202,123600000.0
2006-10-20 06:20:00,0.74232,0.7424,0.74176,0.74189,133200000.0
2006-10-20 06:25:00,0.74211,0.74235,0.74157,0.74157,146000000.0
2006-10-20 06:30:00,0.74203,0.74203,0.74141,0.74167,43200000.0
2006-10-20 06:35:00,0.74199,0.74209,0.74158,0.74159,80400000.0
2006-10-20 06:40:00,0.74199,0.74208,0.74146,0.74208,93200000.0
2006-10-20 06:45:00,0.74197,0.74208,0.74156,0.74168,33600000.0
2006-10-20 06:50:00,0.74202,0.74206,0.74155,0.74195,62400000.0
2006-10-20 06:55:00,0.7419,0.74208,0.74145,0.7419,155400000.0
2006-10-20 07:00:00,0.74181,0.74207,0.74149,0.74171,74000000.0
2006-10-20 07:10:00,0.74174,0.74202,0.74149,0.74197,110200000.0
2006-10-20 07:15:00,0.74167,0.742,0.74133,0.74149,102800000.0
2006-10-20 07:20:00,0.7415,0.74192,0.74143,0.74182,60800000.0
2006-10-20 07:30:00,0.74151,0.74186,0.7413,0.74186,67200000.0
2006-10-20 07:35:00,0.74154,0.74183,0.74136,0.74158,52800000.0
2006-10-20 07:40:00,0.74155,0.74185,0.74126,0.7415,114600000.0
2006-10-20 07:45:00,0.74132,0.74189,0.74119,0.74182,99600000.0
2006-10-20 07:50:00,0.74157,0.74181,0.73969,0.74145,100800000.0
2006-10-20 07:55:00,0.74182,0.74184,0.74127,0.74178,71400000.0
2006-10-20 08:00:00,0.74152,0.74186,0.74121,0.74147,172800000.0
2006-10-20 08:05:00,0.74186,0.74188,0.74117,0.74186,124800000.0
2006-10-20 08:10:00,0.74187,0.74192,0.74134,0.74187,119400000.0
2006-10-20 08:15:00,0.74165,0.74197,0.74136,0.74194,148800000.0
2006-10-20 08:25:00,0.74172,0.74206,0.74149,0.74177,144000000.0
2006-10-20 08:30:00,0.74186,0.74221,0.7414,0.74178,172800000.0
2006-10-20 08:35:00,0.74167,0.74193,0.74135,0.74137,110400000.0
2006-10-20 08:40:00,0.74142,0.74198,0.74129,0.74177,70400000.0
2006-10-20 08:45:00,0.7415,0.74194,0.74143,0.74191,33600000.0
2006-10-20 08:50:00,0.74141,0.7419,0.7397,0.74158,96400000.0
2006-10-20 08:55:00,0.74146,0.74177,0.73957,0.74098,144000000.0
2006-10-20 09:00:00,0.74126,0.74172,0.74067,0.74143,198400000.0
2006-10-20 09:05:00,0.74124,0.74163,0.74104,0.74138,92800000.0
2006-10-20 09:10:00,0.74119,0.74188,0.74119,0.74143,153000000.0
2006-10-20 09:15:00,0.74155,0.74197,0.73993,0.7414,110800000.0
2006-10-20 09:20:00,0.74163,0.74188,0.74123,0.74158,106000000.0
2006-10-20 09:25:00,0.74181,0.74186,0.74112,0.74157,115200000.0
2006-10-20 09:30:00,0.7413,0.74136,0.74062,0.74136,168000000.0
2006-10-20 09:35:00,0.7409,0.74145,0.7409,0.74098,106600000.0
2006-10-20 09:40:00,0.7409,0.74154,0.73885,0.74129,161600000.0
2006-10-20 09:45:00,0.7412,0.74159,0.74099,0.74134,143800000.0
2006-10-20 09:50:00,0.74113,0.74161,0.74096,0.74122,105600000.0
2006-10-20 09:55:00,0.74124,0.74156,0.74075,0.74101,197200000.0
2006-10-20 10:00:00,0.74085,0.74116,0.74041,0.74097,129600000.0
2006-10-20 10:05:00,0.74107,0.74114,0.74039,0.74057,134400000.0
2006-10-20 10:10:00,0.74084,0.74122,0.74054,0.74081,134400000.0
2006-10-20 10:15:00,0.7406,0.74136,0.74058,0.74086,192200000.0
2006-10-20 10:20:00,0.74064,0.74115,0.7403,0.74106,129800000.0
2006-10-20 10:25:00,0.74107,0.74121,0.74061,0.74073,132800000.0
2006-10-20 10:30:00,0.7407,0.74108,0.74024,0.74077,91200000.0
2006-10-20 10:35:00,0.74072,0.74101,0.74049,0.74054,110800000.0
2006-10-20 10:40:00,0.74054,0.74102,0.74046,0.74074,86400000.0
2006-10-20 10:45:00,0.74058,0.74131,0.74046,0.741,166600000.0
2006-10-20 10:50:00,0.74123,0.74133,0.74037,0.74103,201600000.0
2006-10-20 10:55:00,0.74065,0.74102,0.7403,0.74053,115200000.0
2006-10-20 11:00:00,0.74073,0.74084,0.73993,0.74013,194600000.0
2006-10-20 11:05:00,0.73984,0.74083,0.73753,0.74036,165800000.0
2006-10-20 11:10:00,0.74052,0.74087,0.74026,0.74035,47400000.0
2006-10-20 11:15:00,0.74081,0.74083,0.74016,0.7407,67200000.0
2006-10-20 11:20:00,0.74074,0.74099,0.74005,0.74094,196800000.0
2006-10-20 11:25:00,0.74076,0.74106,0.74036,0.7404,105600000.0
2006-10-20 11:30:00,0.74049,0.74093,0.74028,0.74086,126800000.0
2006-10-20 11:35:00,0.7406,0.74093,0.74031,0.74067,154000000.0
2006-10-20 11:40:00,0.74051,0.74087,0.74032,0.74072,136000000.0
2006-10-20 11:45:00,0.74016,0.74076,0.73966,0.74035,149200000.0
2006-10-20 11:50:00,0.7402,0.74051,0.7378,0.74046,120000000.0
2006-10-20 11:55:00,0.74027,0.74056,0.73997,0.74056,110400000.0
2006-10-20 12:00:00,0.74008,0.74048,0.73743,0.74001,225600000.0
2006-10-20 12:05:00,0.74018,0.74095,0.74018,0.74094,196800000.0
2006-10-20 12:10:00,0.74067,0.74114,0.74035,0.74062,221200000.0
2006-10-20 12:15:00,0.74069,0.74098,0.74007,0.74075,86400000.0
2006-10-20 12:20:00,0.74015,0.74102,0.74015,0.74093,86800000.0
2006-10-20 12:25:00,0.74045,0.74101,0.73902,0.74051,143400000.0
2006-10-20 12:30:00,0.74077,0.74108,0.74049,0.7406,105600000.0
2006-10-20 12:35:00,0.74075,0.74103,0.74054,0.74101,71400000.0
2006-10-20 12:40:00,0.74096,0.74111,0.74043,0.74057,96400000.0
2006-10-20 12:45:00,0.74086,0.7411,0.74031,0.74085,110400000.0
2006-10-20 12:50:00,0.74064,0.74146,0.74057,0.74104,163600000.0
2006-10-20 12:55:00,0.74136,0.7414,0.74022,0.74041,179600000.0
2006-10-20 13:00:00,0.7406,0.7406,0.739,0.73952,182400000.0
2006-10-20 13:05:00,0.74011,0.74041,0.73963,0.74041,169000000.0
2006-10-20 13:10:00,0.74027,0.74087,0.74004,0.74039,196800000.0
2006-10-20 13:15:00,0.7404,0.74088,0.74,0.74011,170000000.0
2006-10-20 13:20:00,0.74017,0.74047,0.73943,0.73981,187200000.0
2006-10-20 13:25:00,0.73935,0.73969,0.73885,0.739,193600000.0
2006-10-20 13:30:00,0.73909,0.73942,0.73853,0.73882,195600000.0
2006-10-20 13:35:00,0.73884,0.73926,0.73837,0.73859,206400000.0
2006-10-20 13:40:00,0.73808,0.7386,0.73793,0.73855,206400000.0
2006-10-20 13:45:00,0.73838,0.73885,0.73757,0.73862,286400000.0
2006-10-20 13:50:00,0.73856,0.73917,0.73703,0.73909,216000000.0
2006-10-20 13:55:00,0.73865,0.73925,0.73856,0.73891,158400000.0
2006-10-20 14:00:00,0.73922,0.73923,0.73851,0.73892,91200000.0
2006-10-20 14:05:00,0.73889,0.73889,0.73761,0.73802,245200000.0
2006-10-20 14:10:00,0.73796,0.73804,0.73724,0.73737,287200000.0
2006-10-20 14:15:00,0.7375,0.73814,0.73726,0.73777,172800000.0
2006-10-20 14:20:00,0.7373,0.73809,0.7372,0.73806,289600000.0
2006-10-20 14:25:00,0.73779,0.73816,0.73749,0.73805,617800000.0
2006-10-20 14:30:00,0.73805,0.73814,0.73732,0.73783,257200000.0
2006-10-20 14:35:00,0.73801,0.73849,0.7377,0.7383,370800000.0
2006-10-20 14:40:00,0.7381,0.73838,0.73752,0.73776,224000000.0
2006-10-20 14:45:00,0.73804,0.73839,0.73775,0.73824,244800000.0
2006-10-20 14:50:00,0.73821,0.73834,0.73774,0.73817,287800000.0
2006-10-20 14:55:00,0.73791,0.73815,0.73727,0.73758,264200000.0
2006-10-20 15:00:00,0.73753,0.73787,0.73652,0.73668,325600000.0
2006-10-20 15:05:00,0.73711,0.73758,0.73671,0.73701,201000000.0
2006-10-20 15:10:00,0.73737,0.73763,0.73689,0.73734,450000000.0
2006-10-20 15:15:00,0.73756,0.73765,0.73555,0.73704,190400000.0
2006-10-20 15:20:00,0.73721,0.73784,0.73701,0.73762,332600000.0
2006-10-20 15:25:00,0.73753,0.73801,0.73611,0.73793,412800000.0
2006-10-20 15:30:00,0.73687,0.73824,0.73462,0.73774,377800000.0
2006-10-20 15:35:00,0.73751,0.73806,0.73739,0.73806,380000000.0
2006-10-20 15:40:00,0.73811,0.73853,0.73761,0.73821,288000000.0
2006-10-20 15:45:00,0.7382,0.73866,0.73801,0.73818,378000000.0
2006-10-20 15:50:00,0.73836,0.73893,0.73815,0.73837,355400000.0
2006-10-20 15:55:00,0.73822,0.73884,0.73802,0.73845,273600000.0
2006-10-20 16:00:00,0.73823,0.73904,0.73823,0.73877,493400000.0
2006-10-20 16:05:00,0.73859,0.73912,0.73838,0.73877,435000000.0
2006-10-20 16:10:00,0.73847,0.73909,0.73745,0.73899,427600000.0
2006-10-20 16:15:00,0.73852,0.73914,0.73844,0.73867,397800000.0
2006-10-20 16:20:00,0.73891,0.73916,0.73796,0.73861,411600000.0
2006-10-20 16:25:00,0.73834,0.73871,0.73802,0.73852,285800000.0
2006-10-20 16:30:00,0.73857,0.73865,0.73803,0.73861,622600000.0
2006-10-20 16:35:00,0.73841,0.73945,0.73822,0.73909,547000000.0
2006-10-20 16:40:00,0.73899,0.73924,0.73861,0.73895,407400000.0
2006-10-20 16:45:00,0.73917,0.73949,0.73872,0.73935,777800000.0
2006-10-20 16:50:00,0.73945,0.73973,0.73899,0.73929,594000000.0
2006-10-20 16:55:00,0.73971,0.73988,0.73925,0.7395,607000000.0
2006-10-20 17:00:00,0.73928,0.7397,0.73909,0.73941,469200000.0
2006-10-20 17:05:00,0.73911,0.7397,0.73911,0.73922,484600000.0
2006-10-20 17:10:00,0.73937,0.73981,0.73913,0.73949,508000000.0
2006-10-20 17:15:00,0.73991,0.73999,0.73929,0.73943,508800000.0
2006-10-20 17:20:00,0.73963,0.74031,0.73963,0.74015,288000000.0
2006-10-20 17:25:00,0.73971,0.74013,0.73947,0.7397,221200000.0
2006-10-20 17:30:00,0.73968,0.73993,0.73935,0.73961,469400000.0
2006-10-20 17:35:00,0.73961,0.73991,0.73934,0.73942,571600000.0
2006-10-20 17:40:00,0.73939,0.7399,0.73936,0.7395,211200000.0
2006-10-20 17:45:00,0.73961,0.74006,0.73947,0.7397,624000000.0
2006-10-20 17:50:00,0.73974,0.74005,0.73882,0.73882,182000000.0
2006-10-20 17:55:00,0.73982,0.74019,0.73962,0.73982,858600000.0
2006-10-20 18:00:00,0.74001,0.74003,0.73945,0.73999,379400000.0
2006-10-20 18:05:00,0.73983,0.74019,0.73963,0.73991,490000000.0
2006-10-20 18:10:00,0.73991,0.74016,0.73948,0.74002,283600000.0
2006-10-20 18:15:00,0.73981,0.74003,0.73944,0.7396,190800000.0
2006-10-20 18:20:00,0.73955,0.73981,0.73898,0.73952,380000000.0
2006-10-20 18:25:00,0.73976,0.73982,0.73897,0.73949,82000000.0
2006-10-20 18:30:00,0.73934,0.7399,0.73646,0.73977,143400000.0
2006-10-20 18:35:00,0.7393,0.73978,0.73804,0.73946,246200000.0
2006-10-20 18:40:00,0.73964,0.7397,0.73917,0.7393,154000000.0
2006-10-20 18:45:00,0.73893,0.73976,0.7384,0.73976,273000000.0
2006-10-20 18:50:00,0.73945,0.73974,0.73894,0.73934,142400000.0
2006-10-20 18:55:00,0.73938,0.73976,0.73915,0.73915,129000000.0
2006-10-20 19:00:00,0.73949,0.73986,0.73915,0.73961,162600000.0
2006-10-20 19:05:00,0.73964,0.73987,0.73917,0.73949,508800000.0
2006-10-20 19:10:00,0.73947,0.73984,0.73924,0.73957,245200000.0
2006-10-20 19:15:00,0.73946,0.73988,0.7393,0.73946,151400000.0
2006-10-20 19:20:00,0.73951,0.73975,0.73919,0.73924,67200000.0
2006-10-20 19:25:00,0.73965,0.73966,0.73921,0.73942,38400000.0
2006-10-20 19:30:00,0.73923,0.73959,0.73895,0.73916,133200000.0
2006-10-20 19:35:00,0.73928,0.73963,0.73887,0.7394,115200000.0
2006-10-20 19:40:00,0.73916,0.73982,0.73909,0.73941,124800000.0
2006-10-20 19:45:00,0.73948,0.73981,0.73903,0.73903,114600000.0
2006-10-20 19:50:00,0.73954,0.73962,0.73901,0.73933,177600000.0
2006-10-20 19:55:00,0.7393,0.73957,0.73908,0.73928,43200000.0
2006-10-20 20:00:00,0.73931,0.73971,0.7367,0.73949,188600000.0
2006-10-20 20:05:00,0.73951,0.73982,0.73926,0.73977,56000000.0
2006-10-20 20:10:00,0.73953,0.73983,0.73933,0.73956,38400000.0
2006-10-20 20:15:00,0.73933,0.73982,0.73933,0.73974,38400000.0
2006-10-20 20:20:00,0.7398,0.73986,0.73736,0.73954,120400000.0
2006-10-20 20:25:00,0.7394,0.73983,0.73925,0.73935,168400000.0
2006-10-20 20:30:00,0.73957,0.73989,0.73927,0.73955,51200000.0
2006-10-20 20:35:00,0.73949,0.73974,0.7391,0.73943,72000000.0
2006-10-20 20:40:00,0.73941,0.73967,0.73903,0.73929,141200000.0
2006-10-20 20:45:00,0.73908,0.73949,0.73887,0.73931,162600000.0
2006-10-20 20:50:00,0.73922,0.73949,0.73897,0.73925,43200000.0
2006-10-20 20:55:00,0.73929,0.73971,0.7391,0.7394,142400000.0
2006-10-20 21:00:00,0.73912,0.73972,0.73903,0.73953,135800000.0
2006-10-20 21:05:00,0.7395,0.73958,0.73909,0.73955,115200000.0
2006-10-20 21:10:00,0.73957,0.73958,0.73904,0.73928,72000000.0
2006-10-20 21:15:00,0.73904,0.73949,0.73897,0.73946,121000000.0
2006-10-20 21:20:00,0.73907,0.73954,0.73887,0.73927,116800000.0
2006-10-20 21:25:00,0.73921,0.73948,0.73876,0.73939,83200000.0
2006-10-20 21:30:00,0.73941,0.73951,0.73812,0.73812,132800000.0
2006-10-20 21:35:00,0.73907,0.73957,0.73903,0.73957,59200000.0
2006-10-20 21:40:00,0.73931,0.73964,0.73907,0.73957,91200000.0
2006-10-20 21:45:00,0.73933,0.73969,0.73906,0.73967,72000000.0
2006-10-20 21:50:00,0.73946,0.7398,0.73925,0.73935,65600000.0
2006-10-20 21:55:00,0.73965,0.73999,0.73767,0.73998,177600000.0
2006-10-20 22:00:00,0.73987,0.73992,0.73931,0.73946,122000000.0
2006-10-20 22:10:00,0.73978,0.7401,0.73943,0.73955,82000000.0
2006-10-20 22:20:00,0.73998,0.74016,0.73937,0.73985,115200000.0
2006-10-20 22:25:00,0.73996,0.74028,0.73969,0.73993,117200000.0
2006-10-20 22:30:00,0.73994,0.74023,0.73967,0.73977,64000000.0
2006-10-20 22:35:00,0.73988,0.74019,0.73971,0.73971,38400000.0
2006-10-20 22:40:00,0.7401,0.7401,0.73881,0.73954,100800000.0
2006-10-20 22:45:00,0.73953,0.74029,0.73938,0.73989,118400000.0
2006-10-20 22:50:00,0.73969,0.74025,0.73948,0.73983,110800000.0
2006-10-20 22:55:00,0.73989,0.74013,0.73968,0.73982,83200000.0
2006-10-22 23:10:00,0.73946,0.73993,0.73946,0.73959,24000000.0
2006-10-22 23:15:00,0.7396,0.7399,0.7392,0.73959,128000000.0
2006-10-22 23:20:00,0.73985,0.73989,0.73931,0.73952,108800000.0
2006-10-22 23:25:00,0.73977,0.73982,0.73921,0.7396,96000000.0
2006-10-22 23:30:00,0.73955,0.73987,0.73931,0.73975,76200000.0
2006-10-22 23:35:00,0.73961,0.73991,0.73944,0.73983,57400000.0
2006-10-22 23:40:00,0.73963,0.73991,0.73941,0.73965,78400000.0
2006-10-22 23:45:00,0.73981,0.73989,0.73938,0.73987,62400000.0
2006-10-22 23:50:00,0.73969,0.73993,0.7394,0.73968,33600000.0
2006-10-22 23:55:00,0.73941,0.73988,0.73941,0.73987,34000000.0
2006-10-23 00:00:00,0.73948,0.73989,0.73948,0.73983,37800000.0
2006-10-23 00:05:00,0.73955,0.73981,0.73931,0.73977,72000000.0
2006-10-23 00:10:00,0.7395,0.73984,0.73926,0.73945,72000000.0
2006-10-23 00:15:00,0.73931,0.73984,0.73931,0.73982,68600000.0
2006-10-23 00:25:00,0.7395,0.7398,0.73924,0.73947,72000000.0
2006-10-23 00:30:00,0.73948,0.73977,0.73908,0.73932,124800000.0
2006-10-23 00:35:00,0.73942,0.73973,0.7389,0.73914,133800000.0
2006-10-23 00:45:00,0.73918,0.73952,0.7391,0.7391,32000000.0
2006-10-23 00:50:00,0.73959,0.73963,0.73899,0.73936,75600000.0
2006-10-23 00:55:00,0.73917,0.73963,0.73893,0.73893,131200000.0
2006-10-23 01:00:00,0.73941,0.73969,0.7391,0.73929,118400000.0
2006-10-23 01:05:00,0.73907,0.73948,0.73894,0.73941,38400000.0
2006-10-23 01:10:00,0.73898,0.73944,0.73898,0.73943,72000000.0
2006-10-23 01:15:00,0.73922,0.73949,0.73895,0.73912,62400000.0
2006-10-23 01:20:00,0.7391,0.73949,0.73886,0.73949,28800000.0
2006-10-23 01:25:00,0.73955,0.73969,0.7392,0.73947,33600000.0
2006-10-23 01:30:00,0.7394,0.73966,0.73915,0.73935,28800000.0
2006-10-23 01:35:00,0.73977,0.74016,0.73943,0.73994,90600000.0
2006-10-23 01:40:00,0.7398,0.74023,0.73974,0.74,137600000.0
2006-10-23 01:45:00,0.73979,0.74028,0.73979,0.74025,44800000.0
2006-10-23 01:50:00,0.7402,0.7402,0.73936,0.74004,72000000.0
2006-10-23 01:55:00,0.73985,0.74016,0.7396,0.73992,99000000.0
2006-10-23 02:00:00,0.73995,0.74023,0.73968,0.74017,123600000.0
2006-10-23 02:05:00,0.73975,0.74025,0.73975,0.74017,38400000.0
2006-10-23 02:10:00,0.73989,0.74016,0.73972,0.73981,63200000.0
2006-10-23 02:15:00,0.74014,0.74016,0.73948,0.73975,76800000.0
2006-10-23 02:20:00,0.73999,0.7401,0.73952,0.73973,110400000.0
2006-10-23 02:25:00,0.7395,0.73996,0.7379,0.73901,95400000.0
2006-10-23 02:30:00,0.73955,0.73993,0.73852,0.73951,27200000.0
2006-10-23 02:35:00,0.73991,0.73997,0.73942,0.73966,72000000.0
2006-10-23 02:40:00,0.7399,0.74062,0.73808,0.73971,84800000.0
2006-10-23 02:45:00,0.73968,0.73995,0.73948,0.73969,33600000.0
2006-10-23 02:50:00,0.73945,0.73993,0.73942,0.73987,20800000.0
2006-10-23 02:55:00,0.73968,0.73997,0.73945,0.73972,67200000.0
2006-10-23 03:00:00,0.73964,0.73995,0.73943,0.73968,94400000.0
2006-10-23 03:05:00,0.73948,0.74006,0.73941,0.74001,139200000.0
2006-10-23 03:10:00,0.73974,0.74006,0.73946,0.7398,76800000.0
2006-10-23 03:15:00,0.73952,0.74008,0.73731,0.73978,166200000.0
2006-10-23 03:20:00,0.74003,0.74003,0.73953,0.73953,38400000.0
2006-10-23 03:25:00,0.74002,0.74004,0.73947,0.73985,110400000.0
2006-10-23 03:30:00,0.73974,0.7401,0.73953,0.74009,71400000.0
2006-10-23 03:35:00,0.73984,0.74013,0.73965,0.73987,24000000.0
2006-10-23 03:40:00,0.73991,0.74014,0.73968,0.73976,28800000.0
2006-10-23 03:45:00,0.73983,0.74021,0.73962,0.73983,57600000.0
2006-10-23 03:50:00,0.73979,0.74023,0.73975,0.73975,52800000.0
2006-10-23 03:55:00,0.73991,0.74023,0.73948,0.73994,152400000.0
2006-10-23 04:00:00,0.73964,0.74014,0.73951,0.73969,35200000.0
2006-10-23 04:05:00,0.74019,0.74019,0.7389,0.73944,68800000.0
2006-10-23 04:10:00,0.73982,0.73987,0.73857,0.73913,84800000.0
2006-10-23 04:15:00,0.73963,0.7399,0.73926,0.73979,91600000.0
2006-10-23 04:20:00,0.73949,0.73976,0.73931,0.73952,24000000.0
2006-10-23 04:25:00,0.73956,0.7399,0.73925,0.7398,165200000.0
2006-10-23 04:30:00,0.73933,0.73983,0.73926,0.73976,108800000.0
2006-10-23 04:35:00,0.73972,0.73976,0.73929,0.73972,72000000.0
2006-10-23 04:40:00,0.7395,0.73983,0.73927,0.73982,72000000.0
2006-10-23 04:45:00,0.73955,0.74002,0.73929,0.73973,217000000.0
2006-10-23 04:50:00,0.73995,0.73998,0.73951,0.73974,33600000.0
2006-10-23 04:55:00,0.73993,0.73997,0.73921,0.73997,81600000.0
2006-10-23 05:00:00,0.73935,0.73991,0.73822,0.73959,62400000.0
2006-10-23 05:05:00,0.73959,0.73983,0.73929,0.73957,76800000.0
2006-10-23 05:10:00,0.73961,0.73984,0.73926,0.73933,65400000.0
2006-10-23 05:15:00,0.73946,0.73984,0.73926,0.73957,67600000.0
2006-10-23 05:20:00,0.73928,0.73984,0.73923,0.73954,51200000.0
2006-10-23 05:25:00,0.73929,0.73984,0.73923,0.73943,70400000.0
2006-10-23 05:30:00,0.73949,0.73982,0.7393,0.73977,72000000.0
2006-10-23 05:35:00,0.73934,0.7399,0.73932,0.73982,67600000.0
2006-10-23 05:40:00,0.73956,0.73985,0.73925,0.73978,105600000.0
2006-10-23 05:50:00,0.73956,0.73982,0.73936,0.73954,23800000.0
2006-10-23 05:55:00,0.73955,0.7399,0.73932,0.73967,62400000.0
2006-10-23 06:00:00,0.73984,0.73996,0.73914,0.73961,133800000.0
2006-10-23 06:05:00,0.7397,0.73995,0.73945,0.73954,38400000.0
2006-10-23 06:10:00,0.73953,0.73995,0.7395,0.7397,30400000.0
2006-10-23 06:15:00,0.73966,0.74009,0.73959,0.7398,75200000.0
2006-10-23 06:20:00,0.7394,0.73998,0.73939,0.73961,92800000.0
2006-10-23 06:25:00,0.73989,0.73989,0.73941,0.73949,51200000.0
2006-10-23 06:30:00,0.73955,0.7401,0.73945,0.73975,67600000.0
2006-10-23 06:35:00,0.73952,0.74003,0.7395,0.7397,124800000.0
2006-10-23 06:40:00,0.73978,0.74004,0.73948,0.74004,28200000.0
2006-10-23 06:45:00,0.73953,0.74004,0.73952,0.73973,72000000.0
2006-10-23 06:50:00,0.7399,0.74003,0.73949,0.73997,86400000.0
2006-10-23 06:55:00,0.73976,0.74006,0.73944,0.73977,94400000.0
2006-10-23 07:00:00,0.74001,0.74001,0.7395,0.74001,62400000.0
2006-10-23 07:05:00,0.73978,0.74002,0.73949,0.73951,52800000.0
2006-10-23 07:10:00,0.73996,0.74009,0.73958,0.73964,38400000.0
2006-10-23 07:15:00,0.74008,0.7401,0.73959,0.73979,137600000.0
2006-10-23 07:20:00,0.73982,0.74009,0.73949,0.73972,92800000.0
2006-10-23 07:25:00,0.73946,0.74016,0.73944,0.73994,102200000.0
2006-10-23 07:30:00,0.73968,0.74015,0.73955,0.73983,100200000.0
2006-10-23 07:35:00,0.73983,0.74006,0.73961,0.74001,35200000.0
2006-10-23 07:40:00,0.73974,0.74009,0.73955,0.73983,131200000.0
2006-10-23 07:45:00,0.74012,0.74032,0.73936,0.73995,145400000.0
2006-10-23 07:50:00,0.74003,0.74029,0.73971,0.73998,100800000.0
2006-10-23 07:55:00,0.73986,0.74037,0.73986,0.74012,76800000.0
2006-10-23 08:00:00,0.73996,0.74031,0.73955,0.73955,139200000.0
2006-10-23 08:05:00,0.73996,0.74021,0.73962,0.73974,129600000.0
2006-10-23 08:10:00,0.73993,0.74023,0.73975,0.7402,70400000.0
2006-10-23 08:15:00,0.74,0.74024,0.73966,0.74024,67200000.0
2006-10-23 08:25:00,0.73998,0.74022,0.73969,0.74014,77200000.0
2006-10-23 08:30:00,0.73993,0.74023,0.73955,0.73979,163000000.0
2006-10-23 08:35:00,0.73984,0.74009,0.73963,0.73982,77600000.0
2006-10-23 08:40:00,0.74008,0.74017,0.73954,0.73966,134400000.0
2006-10-23 08:45:00,0.73974,0.7403,0.7397,0.74006,105600000.0
2006-10-23 08:50:00,0.74034,0.74036,0.73838,0.73998,124800000.0
2006-10-23 08:55:00,0.73971,0.74015,0.73696,0.73977,139600000.0
2006-10-23 09:00:00,0.73973,0.74007,0.73922,0.73982,149800000.0
2006-10-23 09:05:00,0.73978,0.74007,0.73943,0.73943,112000000.0
2006-10-23 09:10:00,0.73948,0.74014,0.73924,0.73982,100800000.0
2006-10-23 09:15:00,0.73961,0.74016,0.73941,0.73989,124600000.0
2006-10-23 09:20:00,0.73974,0.74008,0.73944,0.74004,138400000.0
2006-10-23 09:25:00,0.73965,0.7401,0.73938,0.7398,145200000.0
2006-10-23 09:30:00,0.74014,0.74035,0.73965,0.74013,129000000.0
2006-10-23 09:35:00,0.74016,0.74074,0.73955,0.74051,128200000.0
2006-10-23 09:40:00,0.74087,0.74108,0.73827,0.74063,204800000.0
2006-10-23 09:45:00,0.74059,0.74108,0.7405,0.74107,197200000.0
2006-10-23 09:50:00,0.74078,0.74107,0.74053,0.74105,100800000.0
2006-10-23 09:55:00,0.74053,0.74107,0.74053,0.74106,33600000.0
2006-10-23 10:00:00,0.74089,0.74113,0.7405,0.74102,81600000.0
2006-10-23 10:05:00,0.74071,0.74118,0.74066,0.74085,36800000.0
2006-10-23 10:10:00,0.74071,0.74123,0.74062,0.74076,133800000.0
2006-10-23 10:15:00,0.74112,0.74117,0.74055,0.74117,72000000.0
2006-10-23 10:20:00,0.74087,0.7412,0.74059,0.74113,76800000.0
2006-10-23 10:25:00,0.74116,0.74136,0.74065,0.74109,144400000.0
2006-10-23 10:30:00,0.74136,0.74136,0.73981,0.74123,119400000.0
2006-10-23 10:35:00,0.74123,0.7414,0.74086,0.7414,110400000.0
2006-10-23 10:40:00,0.7409,0.74147,0.7409,0.74121,168000000.0
2006-10-23 10:45:00,0.74148,0.74152,0.74091,0.74102,38400000.0
2006-10-23 10:50:00,0.74137,0.74155,0.74091,0.74129,168400000.0
2006-10-23 10:55:00,0.74124,0.74158,0.74093,0.74101,86400000.0
2006-10-23 11:00:00,0.74126,0.74153,0.74092,0.74149,87200000.0
2006-10-23 11:05:00,0.74148,0.74157,0.73844,0.74152,124600000.0
2006-10-23 11:10:00,0.74108,0.74152,0.74093,0.74109,124600000.0
2006-10-23 11:15:00,0.74123,0.74158,0.74095,0.7412,91200000.0
2006-10-23 11:20:00,0.74107,0.74171,0.74075,0.74159,196800000.0
2006-10-23 11:25:00,0.74136,0.7416,0.74097,0.74126,96000000.0
2006-10-23 11:30:00,0.74154,0.7416,0.74104,0.74111,43200000.0
2006-10-23 11:35:00,0.74141,0.74188,0.74111,0.74122,191400000.0
2006-10-23 11:40:00,0.74155,0.74187,0.74057,0.74181,67200000.0
2006-10-23 11:45:00,0.74126,0.74185,0.74066,0.74145,158400000.0
2006-10-23 11:50:00,0.74171,0.74176,0.74073,0.74144,162600000.0
2006-10-23 11:55:00,0.74143,0.7418,0.74126,0.74148,105600000.0
2006-10-23 12:00:00,0.741,0.74177,0.73932,0.74145,172600000.0
2006-10-23 12:05:00,0.74139,0.74164,0.74078,0.74117,110400000.0
2006-10-23 12:10:00,0.74161,0.74176,0.74111,0.74164,168400000.0
2006-10-23 12:15:00,0.74131,0.74172,0.74104,0.74172,134800000.0
2006-10-23 12:20:00,0.74162,0.74175,0.74115,0.74142,148800000.0
2006-10-23 12:25:00,0.74171,0.74172,0.74101,0.74147,72000000.0
2006-10-23 12:30:00,0.74174,0.74174,0.74107,0.74172,154000000.0
2006-10-23 12:35:00,0.74164,0.74167,0.74117,0.74138,64000000.0
2006-10-23 12:40:00,0.74163,0.74165,0.74102,0.74162,86400000.0
2006-10-23 12:45:00,0.74117,0.74184,0.74117,0.74142,91200000.0
2006-10-23 12:50:00,0.74172,0.74183,0.74106,0.74174,91200000.0
2006-10-23 12:55:00,0.74149,0.74181,0.74106,0.74153,115600000.0
2006-10-23 13:00:00,0.74157,0.74191,0.74095,0.74132,144000000.0
2006-10-23 13:05:00,0.74157,0.74195,0.7411,0.74165,196800000.0
2006-10-23 13:10:00,0.74165,0.74204,0.74137,0.74199,86400000.0
2006-10-23 13:15:00,0.74184,0.74193,0.7413,0.74159,153600000.0
2006-10-23 13:20:00,0.74147,0.74192,0.74118,0.74161,153000000.0
2006-10-23 13:25:00,0.74155,0.74202,0.74139,0.74154,192400000.0
2006-10-23 13:30:00,0.74135,0.7418,0.74076,0.7417,192800000.0
2006-10-23 13:35:00,0.74174,0.74175,0.74113,0.74119,172800000.0
2006-10-23 13:40:00,0.74138,0.74166,0.74097,0.74097,139200000.0
2006-10-23 13:45:00,0.74113,0.74156,0.74055,0.74156,388200000.0
2006-10-23 13:50:00,0.74128,0.74163,0.74098,0.74161,210600000.0
2006-10-23 13:55:00,0.74135,0.74162,0.74098,0.74143,153400000.0
2006-10-23 14:00:00,0.74108,0.74145,0.74082,0.74137,233600000.0
2006-10-23 14:05:00,0.74115,0.74139,0.74075,0.74106,206400000.0
2006-10-23 14:10:00,0.74128,0.74174,0.7407,0.74147,254800000.0
2006-10-23 14:15:00,0.74157,0.74178,0.74084,0.74093,166400000.0
2006-10-23 14:20:00,0.74108,0.74135,0.74055,0.74061,288400000.0
2006-10-23 14:25:00,0.74062,0.74133,0.74062,0.7408,620000000.0
2006-10-23 14:30:00,0.74064,0.74096,0.74023,0.74094,257000000.0
2006-10-23 14:35:00,0.74064,0.74106,0.74039,0.74063,307000000.0
2006-10-23 14:40:00,0.74079,0.74156,0.74055,0.74128,446600000.0
2006-10-23 14:45:00,0.7417,0.74187,0.74114,0.74163,298000000.0
2006-10-23 14:50:00,0.7415,0.74173,0.74066,0.74066,360400000.0
2006-10-23 14:55:00,0.74115,0.74136,0.74047,0.74136,163000000.0
2006-10-23 15:00:00,0.7412,0.74148,0.74072,0.74076,105600000.0
2006-10-23 15:05:00,0.74084,0.74126,0.74051,0.74067,206800000.0
2006-10-23 15:10:00,0.74107,0.74111,0.74054,0.74081,163000000.0
2006-10-23 15:15:00,0.74083,0.74117,0.73888,0.74057,215400000.0
2006-10-23 15:20:00,0.74096,0.74115,0.74035,0.74075,292200000.0
2006-10-23 15:25:00,0.74082,0.74143,0.7394,0.74143,412600000.0
2006-10-23 15:30:00,0.73908,0.74173,0.73786,0.74106,276800000.0
2006-10-23 15:35:00,0.74065,0.74114,0.74052,0.74106,205800000.0
2006-10-23 15:40:00,0.74086,0.74108,0.74054,0.74082,180800000.0
2006-10-23 15:45:00,0.7409,0.74115,0.74068,0.74108,105600000.0
2006-10-23 15:50:00,0.74076,0.74108,0.74033,0.74103,321600000.0
2006-10-23 15:55:00,0.74091,0.74134,0.74065,0.74102,274400000.0
2006-10-23 16:00:00,0.74105,0.74136,0.74073,0.741,336000000.0
2006-10-23 16:05:00,0.741,0.74148,0.74075,0.74094,437600000.0
2006-10-23 16:10:00,0.7404,0.74122,0.73907,0.74097,393600000.0
2006-10-23 16:15:00,0.74089,0.74134,0.74066,0.74108,353800000.0
2006-10-23 16:20:00,0.74102,0.74149,0.74081,0.74092,358600000.0
2006-10-23 16:25:00,0.74113,0.74151,0.74089,0.7415,220200000.0
2006-10-23 16:30:00,0.74107,0.74172,0.741,0.74146,581600000.0
2006-10-23 16:35:00,0.74146,0.74176,0.74109,0.74156,546800000.0
2006-10-23 16:40:00,0.74128,0.74179,0.74115,0.74174,267000000.0
2006-10-23 16:45:00,0.74152,0.7418,0.74117,0.74133,542800000.0
2006-10-23 16:50:00,0.74131,0.74159,0.74103,0.7413,531600000.0
2006-10-23 16:55:00,0.74165,0.74165,0.74091,0.74146,599400000.0
2006-10-23 17:00:00,0.74123,0.74158,0.74101,0.74152,306000000.0
2006-10-23 17:05:00,0.74148,0.74156,0.74106,0.74126,311400000.0
2006-10-23 17:10:00,0.74125,0.74161,0.74103,0.74137,420200000.0
2006-10-23 17:20:00,0.74138,0.74167,0.74118,0.74139,144000000.0
2006-10-23 17:25:00,0.74147,0.74173,0.74121,0.74173,257600000.0
2006-10-23 17:30:00,0.74141,0.74174,0.74116,0.74148,280000000.0
2006-10-23 17:35:00,0.74166,0.74166,0.74096,0.74128,640200000.0
2006-10-23 17:40:00,0.74158,0.74169,0.74113,0.74116,85800000.0
2006-10-23 17:45:00,0.74138,0.7418,0.7411,0.7415,239400000.0
2006-10-23 17:50:00,0.74171,0.7421,0.74159,0.74182,288000000.0
2006-10-23 17:55:00,0.74177,0.7421,0.74154,0.74181,747800000.0
2006-10-23 18:00:00,0.74165,0.74208,0.74142,0.74195,379200000.0
2006-10-23 18:05:00,0.74174,0.74208,0.74147,0.74171,811800000.0
2006-10-23 18:10:00,0.74169,0.74214,0.7416,0.74176,282600000.0
2006-10-23 18:15:00,0.74204,0.74209,0.74144,0.74176,345600000.0
2006-10-23 18:20:00,0.74171,0.74201,0.74149,0.74173,178000000.0
2006-10-23 18:25:00,0.7417,0.742,0.741,0.74198,177600000.0
2006-10-23 18:30:00,0.74174,0.74212,0.74163,0.74185,38400000.0
2006-10-23 18:35:00,0.74181,0.74214,0.74107,0.74181,249600000.0
2006-10-23 18:40:00,0.74201,0.74218,0.74157,0.74211,130000000.0
2006-10-23 18:45:00,0.74193,0.74218,0.74173,0.74195,33600000.0
2006-10-23 18:50:00,0.74198,0.74224,0.7418,0.74217,33600000.0
2006-10-23 18:55:00,0.74225,0.74227,0.7415,0.74221,240000000.0
2006-10-23 19:00:00,0.74208,0.7424,0.74183,0.74195,144400000.0
2006-10-23 19:05:00,0.74227,0.74233,0.74178,0.74183,225000000.0
2006-10-23 19:10:00,0.74181,0.74228,0.74168,0.74209,81600000.0
2006-10-23 19:15:00,0.74153,0.74207,0.74148,0.74204,110400000.0
2006-10-23 19:20:00,0.74185,0.74221,0.74156,0.74186,191400000.0
2006-10-23 19:25:00,0.74186,0.74218,0.74162,0.74205,113600000.0
2006-10-23 19:30:00,0.74195,0.74204,0.74141,0.7415,133800000.0
2006-10-23 19:35:00,0.74169,0.74207,0.74142,0.74184,110400000.0
2006-10-23 19:40:00,0.74179,0.74208,0.74152,0.74152,80000000.0
2006-10-23 19:45:00,0.74191,0.74196,0.74135,0.74139,152000000.0
2006-10-23 19:50:00,0.74194,0.74201,0.7415,0.74199,105600000.0
2006-10-23 19:55:00,0.74176,0.74206,0.74153,0.74204,43200000.0
2006-10-23 20:00:00,0.74155,0.74215,0.74155,0.74193,118400000.0
2006-10-23 20:05:00,0.74183,0.74218,0.74158,0.74194,142400000.0
2006-10-23 20:10:00,0.74192,0.74219,0.74159,0.74191,94800000.0
2006-10-23 20:15:00,0.74219,0.74226,0.74174,0.74181,115600000.0
2006-10-23 20:25:00,0.74183,0.74214,0.74161,0.74212,62400000.0
2006-10-23 20:35:00,0.74207,0.74207,0.74149,0.74172,38400000.0
2006-10-23 20:40:00,0.74179,0.74212,0.74145,0.7418,139200000.0
2006-10-23 20:45:00,0.74205,0.74205,0.74126,0.74174,163200000.0
2006-10-23 20:50:00,0.74192,0.74194,0.74005,0.74157,152000000.0
2006-10-23 20:55:00,0.74179,0.74197,0.74126,0.74172,125600000.0
2006-10-23 21:00:00,0.74161,0.74196,0.7413,0.74147,116200000.0
2006-10-23 21:05:00,0.74158,0.742,0.74139,0.74191,153600000.0
2006-10-23 21:10:00,0.74164,0.74202,0.74148,0.74198,82000000.0
2006-10-23 21:15:00,0.74126,0.74199,0.74069,0.74164,124200000.0
2006-10-23 21:20:00,0.74147,0.74192,0.74134,0.74181,67200000.0
2006-10-23 21:25:00,0.74155,0.74195,0.7412,0.74193,67200000.0
2006-10-23 21:30:00,0.74187,0.74198,0.74143,0.74153,97600000.0
2006-10-23 21:35:00,0.74172,0.74198,0.74148,0.74167,86400000.0
2006-10-23 21:40:00,0.7419,0.74193,0.73996,0.74163,139200000.0
2006-10-23 21:45:00,0.74186,0.74186,0.74133,0.74138,91600000.0
2006-10-23 21:50:00,0.74142,0.74196,0.74131,0.7414,134200000.0
2006-10-23 21:55:00,0.74155,0.74214,0.74059,0.74164,143400000.0
2006-10-23 22:00:00,0.7419,0.74228,0.7416,0.74182,117800000.0
2006-10-23 22:05:00,0.7418,0.74224,0.74154,0.74216,197200000.0
2006-10-23 22:10:00,0.74198,0.74226,0.74176,0.74198,72000000.0
2006-10-23 22:15:00,0.74187,0.74229,0.73878,0.74171,125800000.0
2006-10-23 22:20:00,0.74183,0.74226,0.74138,0.74167,91200000.0
2006-10-23 22:25:00,0.74215,0.74223,0.74171,0.74189,86400000.0
2006-10-23 22:30:00,0.74192,0.74227,0.74132,0.74174,157800000.0
2006-10-23 22:35:00,0.74192,0.74236,0.74168,0.74189,109200000.0
2006-10-23 22:40:00,0.74188,0.74232,0.74176,0.74209,110400000.0
2006-10-23 22:45:00,0.74237,0.7424,0.741,0.74209,148800000.0
2006-10-23 22:50:00,0.7418,0.74238,0.74161,0.74195,81600000.0
2006-10-23 22:55:00,0.7423,0.74232,0.74178,0.74182,86800000.0
2006-10-23 23:00:00,0.74157,0.74233,0.74157,0.74206,101800000.0
2006-10-23 23:05:00,0.74198,0.74236,0.74165,0.74187,121600000.0
2006-10-23 23:10:00,0.74212,0.74239,0.74186,0.74187,118400000.0
2006-10-23 23:15:00,0.74233,0.74248,0.74173,0.74198,155200000.0
2006-10-23 23:20:00,0.74183,0.74228,0.74156,0.742,81600000.0
2006-10-23 23:25:00,0.7419,0.74221,0.74161,0.74187,144000000.0
2006-10-23 23:30:00,0.74213,0.74213,0.7416,0.7416,59200000.0
2006-10-23 23:35:00,0.74214,0.74225,0.74168,0.74196,78400000.0
2006-10-23 23:45:00,0.74169,0.74218,0.74163,0.74218,89600000.0
2006-10-23 23:50:00,0.7421,0.74215,0.74138,0.74206,144800000.0
2006-10-23 23:55:00,0.74177,0.74189,0.74152,0.74163,16400000.0
2006-10-24 00:05:00,0.74216,0.74219,0.74161,0.74161,33600000.0
2006-10-24 00:10:00,0.74218,0.74218,0.74176,0.7419,9600000.0
2006-10-24 00:15:00,0.7417,0.74219,0.7417,0.74217,33600000.0
2006-10-24 00:20:00,0.74197,0.74226,0.7417,0.74225,115600000.0
2006-10-24 00:25:00,0.74223,0.74225,0.74172,0.74225,62800000.0
2006-10-24 00:30:00,0.742,0.74227,0.74175,0.74221,52800000.0
2006-10-24 00:40:00,0.74169,0.7422,0.74159,0.7418,67200000.0
2006-10-24 00:45:00,0.74218,0.74219,0.74125,0.74183,76800000.0
2006-10-24 00:50:00,0.74189,0.74218,0.74168,0.74216,33600000.0
2006-10-24 00:55:00,0.74195,0.74219,0.74177,0.74192,24000000.0
2006-10-24 01:00:00,0.7417,0.74222,0.7417,0.74194,62400000.0
2006-10-24 01:05:00,0.74213,0.7422,0.74165,0.74195,53200000.0
2006-10-24 01:10:00,0.74217,0.74225,0.74175,0.74199,72000000.0
2006-10-24 01:25:00,0.74221,0.74228,0.74164,0.74191,168400000.0
2006-10-24 01:35:00,0.74211,0.74214,0.74127,0.7418,81600000.0
2006-10-24 01:40:00,0.74178,0.74207,0.74159,0.74179,33600000.0
2006-10-24 01:45:00,0.74198,0.74211,0.74169,0.74171,30400000.0
2006-10-24 01:50:00,0.74187,0.74213,0.74148,0.74183,67200000.0
2006-10-24 01:55:00,0.74214,0.74233,0.74171,0.74233,86400000.0
2006-10-24 02:00:00,0.7423,0.7423,0.74178,0.74178,33600000.0
2006-10-24 02:05:00,0.74199,0.74231,0.74172,0.74204,101600000.0
2006-10-24 02:15:00,0.74169,0.74226,0.74162,0.74212,101200000.0
2006-10-24 02:20:00,0.74213,0.74214,0.74169,0.74169,33600000.0
2006-10-24 02:25:00,0.7421,0.74211,0.74061,0.74154,33600000.0
2006-10-24 02:30:00,0.74179,0.74213,0.74167,0.74186,32400000.0
2006-10-24 02:35:00,0.7419,0.74213,0.74151,0.74193,114600000.0
2006-10-24 02:40:00,0.7418,0.74203,0.74148,0.74196,56000000.0
2006-10-24 02:45:00,0.74172,0.74208,0.74101,0.74208,84800000.0
2006-10-24 03:00:00,0.74211,0.74235,0.74171,0.74202,97600000.0
2006-10-24 03:05:00,0.74202,0.74238,0.74175,0.74214,110400000.0
2006-10-24 03:10:00,0.74209,0.74237,0.74189,0.74189,28800000.0
2006-10-24 03:15:00,0.74181,0.74244,0.7418,0.74235,67200000.0
2006-10-24 03:20:00,0.7421,0.7424,0.74189,0.74237,91200000.0
2006-10-24 03:25:00,0.74216,0.74239,0.74169,0.74193,67200000.0
2006-10-24 03:30:00,0.74213,0.74237,0.74178,0.74227,58000000.0
2006-10-24 03:35:00,0.74199,0.74233,0.74181,0.74204,38400000.0
2006-10-24 03:40:00,0.74199,0.74236,0.74175,0.74204,33600000.0
2006-10-24 03:45:00,0.74203,0.74247,0.74187,0.74221,67200000.0
2006-10-24 03:50:00,0.74217,0.74274,0.74042,0.74245,186600000.0
2006-10-24 03:55:00,0.74257,0.74285,0.74214,0.7425,153600000.0
2006-10-24 04:00:00,0.74277,0.74285,0.74239,0.74257,16000000.0
2006-10-24 04:05:00,0.74285,0.74287,0.74214,0.74248,107200000.0
2006-10-24 04:10:00,0.74263,0.74291,0.74236,0.74236,91000000.0
2006-10-24 04:15:00,0.74242,0.74288,0.74239,0.74283,33600000.0
2006-10-24 04:20:00,0.74271,0.743,0.74239,0.74277,60800000.0
2006-10-24 04:25:00,0.74265,0.74309,0.74238,0.74283,86400000.0
2006-10-24 04:30:00,0.7429,0.74298,0.74241,0.74269,72000000.0
2006-10-24 04:35:00,0.74258,0.74311,0.74255,0.74265,179200000.0
2006-10-24 04:40:00,0.74263,0.74311,0.74258,0.74276,110200000.0
2006-10-24 04:45:00,0.74264,0.74292,0.74212,0.74253,166400000.0
2006-10-24 04:50:00,0.74246,0.74285,0.74218,0.74261,89600000.0
2006-10-24 04:55:00,0.74254,0.74291,0.74217,0.74267,81000000.0
2006-10-24 05:00:00,0.74194,0.74297,0.7406,0.74267,72400000.0
2006-10-24 05:05:00,0.74267,0.74294,0.74239,0.74258,48000000.0
2006-10-24 05:10:00,0.74249,0.74275,0.74183,0.74204,78400000.0
2006-10-24 05:15:00,0.74205,0.74247,0.74192,0.74247,104400000.0
2006-10-24 05:25:00,0.74204,0.74246,0.74177,0.74246,66000000.0
2006-10-24 05:30:00,0.74213,0.74246,0.74192,0.74217,92200000.0
2006-10-24 05:35:00,0.74222,0.74251,0.74192,0.74228,76200000.0
2006-10-24 05:40:00,0.74229,0.74251,0.73893,0.74227,57600000.0
2006-10-24 05:45:00,0.74252,0.74252,0.74196,0.74245,102400000.0
2006-10-24 05:50:00,0.74218,0.74265,0.74206,0.74237,57600000.0
2006-10-24 05:55:00,0.74236,0.74265,0.74217,0.7426,97600000.0
2006-10-24 06:00:00,0.74212,0.74268,0.74212,0.74266,88000000.0
2006-10-24 06:05:00,0.74272,0.74272,0.74209,0.74242,76800000.0
2006-10-24 06:10:00,0.74228,0.74274,0.74214,0.74241,113600000.0
2006-10-24 06:15:00,0.74248,0.74286,0.74214,0.74278,186400000.0
2006-10-24 06:20:00,0.74237,0.7429,0.74233,0.74242,56000000.0
2006-10-24 06:25:00,0.74234,0.74269,0.74222,0.74238,9600000.0
2006-10-24 06:30:00,0.74263,0.74272,0.74199,0.74236,128000000.0
2006-10-24 06:35:00,0.74221,0.74268,0.74212,0.74263,156800000.0
2006-10-24 06:40:00,0.74221,0.74268,0.74208,0.74217,83200000.0
2006-10-24 06:45:00,0.7424,0.74264,0.74223,0.74241,33600000.0
2006-10-24 06:50:00,0.74233,0.74287,0.7421,0.74276,153600000.0
2006-10-24 06:55:00,0.74244,0.74272,0.74209,0.74227,72400000.0
2006-10-24 07:00:00,0.74237,0.74267,0.74213,0.74263,106000000.0
2006-10-24 07:10:00,0.74225,0.74267,0.74211,0.74258,51200000.0
2006-10-24 07:15:00,0.74265,0.74267,0.74209,0.74223,76800000.0
2006-10-24 07:20:00,0.74235,0.7426,0.74208,0.74259,54400000.0
2006-10-24 07:30:00,0.74257,0.74285,0.74213,0.74257,125200000.0
2006-10-24 07:40:00,0.74245,0.74275,0.74217,0.74239,65600000.0
2006-10-24 07:45:00,0.74242,0.74277,0.74216,0.74264,48000000.0
2006-10-24 07:50:00,0.74249,0.74293,0.74095,0.74234,191400000.0
2006-10-24 07:55:00,0.74245,0.74277,0.74228,0.74253,38400000.0
2006-10-24 08:00:00,0.74272,0.7428,0.74218,0.74271,124200000.0
2006-10-24 08:05:00,0.74287,0.7429,0.7424,0.74263,33600000.0
2006-10-24 08:10:00,0.74235,0.74277,0.74209,0.74235,56000000.0
2006-10-24 08:15:00,0.74268,0.74276,0.74218,0.74266,148200000.0
2006-10-24 08:20:00,0.74265,0.74291,0.74067,0.74259,76800000.0
2006-10-24 08:25:00,0.74229,0.74292,0.74225,0.74265,184000000.0
2006-10-24 08:30:00,0.74262,0.74305,0.74237,0.74287,162600000.0
2006-10-24 08:35:00,0.74275,0.74312,0.74249,0.74283,149200000.0
2006-10-24 08:40:00,0.74278,0.74345,0.7425,0.74341,176000000.0
2006-10-24 08:45:00,0.74338,0.74366,0.74287,0.74341,138000000.0
2006-10-24 08:50:00,0.74351,0.74375,0.7414,0.74365,163200000.0
2006-10-24 08:55:00,0.74366,0.7437,0.741,0.74302,167400000.0
2006-10-24 09:00:00,0.74303,0.74339,0.7427,0.74272,193600000.0
2006-10-24 09:05:00,0.74286,0.7431,0.7423,0.74266,136400000.0
2006-10-24 09:10:00,0.74258,0.74306,0.74234,0.74281,86400000.0
2006-10-24 09:15:00,0.74251,0.74329,0.74049,0.74302,161600000.0
2006-10-24 09:20:00,0.74339,0.74344,0.74268,0.74297,138600000.0
2006-10-24 09:25:00,0.74331,0.74355,0.74286,0.74342,183200000.0
2006-10-24 09:30:00,0.74321,0.74369,0.74303,0.74321,167400000.0
2006-10-24 09:35:00,0.74358,0.74368,0.74273,0.74343,170000000.0
2006-10-24 09:40:00,0.74322,0.74376,0.74118,0.74365,198400000.0
2006-10-24 09:45:00,0.74338,0.74373,0.74317,0.74345,86400000.0
2006-10-24 09:50:00,0.74341,0.7437,0.74312,0.74341,139600000.0
2006-10-24 09:55:00,0.74337,0.74389,0.74311,0.74357,197000000.0
2006-10-24 10:00:00,0.74353,0.74393,0.74283,0.74283,211200000.0
2006-10-24 10:05:00,0.74312,0.7437,0.74275,0.7428,221800000.0
2006-10-24 10:10:00,0.74298,0.74345,0.74271,0.74343,206400000.0
2006-10-24 10:15:00,0.74322,0.74369,0.74291,0.7432,120000000.0
2006-10-24 10:20:00,0.74329,0.74357,0.74312,0.74353,33000000.0
2006-10-24 10:25:00,0.74323,0.74371,0.74303,0.74359,191400000.0
2006-10-24 10:30:00,0.74344,0.74366,0.74269,0.7436,158400000.0
2006-10-24 10:35:00,0.74345,0.74374,0.74322,0.74336,72200000.0
2006-10-24 10:40:00,0.74359,0.74359,0.74304,0.74304,38400000.0
2006-10-24 10:45:00,0.74336,0.74355,0.74271,0.74303,168000000.0
2006-10-24 10:50:00,0.7433,0.74389,0.74306,0.74374,200800000.0
2006-10-24 10:55:00,0.74342,0.74371,0.74296,0.74343,134400000.0
2006-10-24 11:00:00,0.74305,0.74343,0.74277,0.74329,163200000.0
2006-10-24 11:05:00,0.74328,0.74352,0.74034,0.74351,162600000.0
2006-10-24 11:10:00,0.74325,0.74352,0.74293,0.74316,72400000.0
2006-10-24 11:15:00,0.74318,0.74353,0.74284,0.74328,125200000.0
2006-10-24 11:20:00,0.7435,0.74365,0.74297,0.74354,91200000.0
2006-10-24 11:30:00,0.74332,0.74358,0.74289,0.74313,158800000.0
2006-10-24 11:35:00,0.74329,0.74343,0.74286,0.74315,72000000.0
2006-10-24 11:40:00,0.74298,0.74338,0.74229,0.74293,166400000.0
2006-10-24 11:45:00,0.74268,0.74331,0.74213,0.74281,196800000.0
2006-10-24 11:50:00,0.74284,0.74306,0.74092,0.74242,210600000.0
2006-10-24 11:55:00,0.74308,0.7478,0.74292,0.74752,71400000.0
2006-10-24 12:00:00,0.74786,0.74806,0.74519,0.74758,52200000.0
2006-10-24 12:05:00,0.74749,0.74805,0.74717,0.74777,196200000.0
2006-10-24 12:10:00,0.74779,0.74795,0.74733,0.74757,220200000.0
2006-10-24 12:15:00,0.7479,0.74811,0.74745,0.74779,116800000.0
2006-10-24 12:20:00,0.74809,0.74812,0.74601,0.74798,134400000.0
2006-10-24 12:25:00,0.74779,0.74838,0.74612,0.74787,143800000.0
2006-10-24 12:30:00,0.74838,0.74865,0.748,0.74831,153600000.0
2006-10-24 12:35:00,0.74809,0.7485,0.74796,0.74817,48000000.0
2006-10-24 12:45:00,0.74806,0.74855,0.74806,0.74833,72000000.0
2006-10-24 12:50:00,0.74833,0.74878,0.74791,0.74836,211600000.0
2006-10-24 12:55:00,0.74839,0.74896,0.74832,0.74874,162600000.0
2006-10-24 13:00:00,0.74865,0.74897,0.74766,0.74894,144000000.0
2006-10-24 13:05:00,0.74833,0.74957,0.74833,0.74914,141800000.0
2006-10-24 13:10:00,0.74937,0.74943,0.74884,0.74885,164800000.0
2006-10-24 13:15:00,0.74932,0.7494,0.74876,0.74934,99200000.0
2006-10-24 13:20:00,0.74902,0.74926,0.74859,0.74909,113400000.0
2006-10-24 13:25:00,0.74878,0.74942,0.74854,0.74905,193000000.0
2006-10-24 13:30:00,0.7493,0.7493,0.74831,0.74855,124200000.0
2006-10-24 13:35:00,0.74887,0.74915,0.74849,0.74905,158400000.0
2006-10-24 13:40:00,0.74882,0.74908,0.74837,0.74839,129600000.0
2006-10-24 13:45:00,0.74858,0.74888,0.74806,0.74874,289000000.0
2006-10-24 13:50:00,0.7487,0.74887,0.747,0.74864,254600000.0
2006-10-24 13:55:00,0.74834,0.74869,0.74802,0.74847,154000000.0
2006-10-24 14:00:00,0.74785,0.7489,0.74785,0.74847,271400000.0
2006-10-24 14:05:00,0.74876,0.74876,0.74811,0.74835,162600000.0
2006-10-24 14:10:00,0.74856,0.74871,0.74799,0.74825,120000000.0
2006-10-24 14:15:00,0.74822,0.74874,0.74807,0.74874,76800000.0
2006-10-24 14:20:00,0.74823,0.7487,0.74816,0.74861,177600000.0
2006-10-24 14:25:00,0.74809,0.74876,0.74809,0.7484,486000000.0
2006-10-24 14:30:00,0.74861,0.74871,0.74798,0.74834,219000000.0
2006-10-24 14:35:00,0.74844,0.74907,0.74825,0.74898,172600000.0
2006-10-24 14:40:00,0.74899,0.74899,0.7484,0.74862,302400000.0
2006-10-24 14:45:00,0.74885,0.74894,0.74808,0.74817,264400000.0
2006-10-24 14:50:00,0.74805,0.74833,0.74768,0.74785,268800000.0
2006-10-24 14:55:00,0.74803,0.7485,0.74782,0.74821,116000000.0
2006-10-24 15:00:00,0.74804,0.74866,0.74801,0.74857,154000000.0
2006-10-24 15:05:00,0.74854,0.74856,0.74775,0.74846,233200000.0
2006-10-24 15:10:00,0.74822,0.74869,0.74797,0.7484,451000000.0
2006-10-24 15:15:00,0.74815,0.74881,0.74655,0.74858,251200000.0
2006-10-24 15:20:00,0.7487,0.74905,0.74825,0.74878,327200000.0
2006-10-24 15:25:00,0.74903,0.74963,0.74734,0.74885,412600000.0
2006-10-24 17:05:00,0.74707,0.74773,0.74685,0.74727,335200000.0
2006-10-24 17:10:00,0.74779,0.74779,0.74684,0.74709,541200000.0
2006-10-24 17:15:00,0.74727,0.74727,0.74636,0.74636,508800000.0
2006-10-24 17:20:00,0.7466,0.74708,0.74625,0.7464,288000000.0
2006-10-24 17:25:00,0.74616,0.74726,0.74616,0.7467,413400000.0
2006-10-24 17:30:00,0.74686,0.74712,0.74639,0.74649,477400000.0
2006-10-24 17:35:00,0.74677,0.74709,0.74641,0.74644,814400000.0
2006-10-24 17:40:00,0.74663,0.74768,0.74618,0.74743,369600000.0
2006-10-24 17:45:00,0.74753,0.74753,0.74655,0.74665,634200000.0
2006-10-24 17:50:00,0.74679,0.74707,0.74629,0.74632,448400000.0
2006-10-24 17:55:00,0.74654,0.74679,0.74607,0.74629,857000000.0
2006-10-24 18:00:00,0.74657,0.74662,0.7459,0.7459,597600000.0
2006-10-24 18:05:00,0.74595,0.74634,0.74547,0.74573,980000000.0
2006-10-24 18:10:00,0.74576,0.74653,0.74566,0.74653,316200000.0
2006-10-24 18:15:00,0.74625,0.74705,0.74603,0.747,314600000.0
2006-10-24 18:20:00,0.74698,0.74703,0.74588,0.74647,378800000.0
2006-10-24 18:25:00,0.74594,0.74664,0.74582,0.74614,300200000.0
2006-10-24 18:30:00,0.74631,0.74648,0.74356,0.74633,244600000.0
2006-10-24 18:35:00,0.74615,0.74667,0.74546,0.74637,248000000.0
2006-10-24 18:40:00,0.74665,0.74669,0.74617,0.74642,86400000.0
2006-10-24 18:45:00,0.74634,0.74674,0.74539,0.74617,355400000.0
2006-10-24 18:50:00,0.74573,0.74646,0.74573,0.74588,180600000.0
2006-10-24 18:55:00,0.74597,0.7464,0.74578,0.746,115200000.0
2006-10-24 19:00:00,0.7463,0.74651,0.74578,0.74628,158400000.0
2006-10-24 19:05:00,0.74616,0.74667,0.74601,0.74639,432400000.0
2006-10-24 19:10:00,0.74628,0.74666,0.74607,0.74639,110800000.0
2006-10-24 19:15:00,0.74618,0.74674,0.74611,0.74614,72000000.0
2006-10-24 19:20:00,0.74631,0.74663,0.74588,0.74651,106000000.0
2006-10-24 19:25:00,0.74629,0.74655,0.74572,0.74608,137000000.0
2006-10-24 19:30:00,0.746,0.74627,0.74542,0.74623,153000000.0
2006-10-24 19:35:00,0.7462,0.7462,0.74551,0.74567,137400000.0
2006-10-24 19:40:00,0.74585,0.74614,0.74516,0.74575,213200000.0
2006-10-24 19:45:00,0.74562,0.74628,0.74562,0.7459,191800000.0
2006-10-24 19:50:00,0.74619,0.74629,0.74562,0.74604,177600000.0
2006-10-24 19:55:00,0.7459,0.74652,0.74562,0.74578,186000000.0
2006-10-24 20:00:00,0.74585,0.74627,0.74351,0.74582,186000000.0
2006-10-24 20:05:00,0.74584,0.74621,0.74562,0.74597,119400000.0
2006-10-24 20:10:00,0.74582,0.7462,0.74561,0.74584,115200000.0
2006-10-24 20:15:00,0.74559,0.74659,0.74555,0.74585,145600000.0
2006-10-24 20:20:00,0.74623,0.74643,0.74483,0.74617,106600000.0
2006-10-24 20:25:00,0.74637,0.74637,0.7457,0.74599,100800000.0
2006-10-24 20:30:00,0.74589,0.74628,0.7455,0.7455,73600000.0
2006-10-24 20:35:00,0.7456,0.74608,0.74534,0.74564,182400000.0
2006-10-24 20:40:00,0.74568,0.74599,0.74536,0.7458,113600000.0
2006-10-24 20:45:00,0.74542,0.7458,0.74485,0.7451,161600000.0
2006-10-24 20:50:00,0.74545,0.74587,0.74335,0.74529,131600000.0
2006-10-24 20:55:00,0.74541,0.74574,0.74516,0.74517,129400000.0
2006-10-24 21:00:00,0.74541,0.74606,0.74517,0.74602,94400000.0
2006-10-24 21:05:00,0.74562,0.74604,0.74533,0.74593,187000000.0
2006-10-24 21:10:00,0.74572,0.74611,0.74529,0.74611,96000000.0
2006-10-24 21:15:00,0.74595,0.74623,0.74524,0.74546,193600000.0
2006-10-24 21:20:00,0.74556,0.74568,0.74429,0.74537,145600000.0
2006-10-24 21:25:00,0.74512,0.74593,0.74336,0.74568,135200000.0
2006-10-24 21:30:00,0.74599,0.74599,0.74545,0.7457,89800000.0
2006-10-24 21:35:00,0.74603,0.74615,0.74562,0.7457,93800000.0
2006-10-24 21:40:00,0.74615,0.74619,0.74343,0.7455,166400000.0
2006-10-24 21:45:00,0.74537,0.74593,0.7451,0.74561,105600000.0
2006-10-24 21:50:00,0.74535,0.74607,0.74535,0.74588,136000000.0
2006-10-24 21:55:00,0.74581,0.74593,0.74422,0.74548,172600000.0
2006-10-24 22:00:00,0.74541,0.74589,0.74529,0.74555,137000000.0
2006-10-24 22:05:00,0.74515,0.74617,0.74515,0.74582,196800000.0
2006-10-24 22:10:00,0.74601,0.74635,0.74558,0.74589,177400000.0
2006-10-24 22:15:00,0.74577,0.7462,0.74564,0.74591,113600000.0
2006-10-24 22:20:00,0.74573,0.74646,0.74554,0.7459,123200000.0
2006-10-24 22:25:00,0.74654,0.74662,0.74574,0.74617,164800000.0
2006-10-24 22:30:00,0.74612,0.74664,0.7457,0.74647,161600000.0
2006-10-24 22:35:00,0.74643,0.74661,0.74597,0.74661,150800000.0
2006-10-24 22:40:00,0.74634,0.7466,0.74536,0.74573,176000000.0
2006-10-24 22:45:00,0.74591,0.74648,0.74545,0.74641,136400000.0
2006-10-24 22:50:00,0.7462,0.74625,0.7455,0.74592,110400000.0
2006-10-24 22:55:00,0.7456,0.74652,0.7456,0.74651,177600000.0
2006-10-24 23:00:00,0.74607,0.74628,0.7455,0.74602,118400000.0
2006-10-24 23:05:00,0.74616,0.74632,0.74556,0.74604,148200000.0
2006-10-24 23:10:00,0.74616,0.74646,0.7459,0.74607,121000000.0
2006-10-24 23:15:00,0.74608,0.74653,0.74607,0.74648,57400000.0
2006-10-24 23:20:00,0.74606,0.74653,0.74576,0.74645,142800000.0
2006-10-24 23:25:00,0.74632,0.74706,0.74622,0.74683,187200000.0
2006-10-24 23:30:00,0.74647,0.74709,0.7445,0.74663,162400000.0
2006-10-24 23:35:00,0.74641,0.74699,0.74528,0.74649,147200000.0
2006-10-24 23:40:00,0.74652,0.74683,0.74576,0.74634,162000000.0
2006-10-24 23:45:00,0.74527,0.74527,0.74338,0.74355,182600000.0
2006-10-24 23:50:00,0.74368,0.74394,0.7431,0.74339,163200000.0
2006-10-24 23:55:00,0.74323,0.74374,0.74292,0.74296,128000000.0
2006-10-25 00:00:00,0.74329,0.74398,0.74289,0.7431,182400000.0
2006-10-25 00:05:00,0.74321,0.74409,0.74302,0.74392,192000000.0
2006-10-25 00:10:00,0.74373,0.74435,0.74345,0.74397,129400000.0
2006-10-25 00:15:00,0.74428,0.74469,0.74395,0.74443,128000000.0
2006-10-25 00:20:00,0.74404,0.74492,0.74402,0.74462,211600000.0
2006-10-25 00:25:00,0.74449,0.7448,0.74411,0.74438,187200000.0
2006-10-25 00:30:00,0.74421,0.74522,0.74269,0.74482,182400000.0
2006-10-25 00:35:00,0.7453,0.74588,0.74476,0.74527,204200000.0
2006-10-25 00:40:00,0.74532,0.74585,0.74467,0.74536,125200000.0
2006-10-25 00:45:00,0.74565,0.74565,0.74449,0.7449,145600000.0
2006-10-25 00:50:00,0.74492,0.74524,0.7445,0.74476,155200000.0
2006-10-25 00:55:00,0.74458,0.74511,0.74408,0.74408,174800000.0
2006-10-25 01:00:00,0.74425,0.74493,0.7438,0.7446,211200000.0
2006-10-25 01:05:00,0.74448,0.74497,0.74283,0.74467,235600000.0
2006-10-25 01:10:00,0.74441,0.74469,0.74333,0.74413,172800000.0
2006-10-25 01:15:00,0.74407,0.7445,0.7435,0.74383,178600000.0
2006-10-25 01:20:00,0.74377,0.74412,0.74116,0.7435,120200000.0
2006-10-25 01:25:00,0.74386,0.74398,0.74311,0.74396,153600000.0
2006-10-25 01:30:00,0.74405,0.74414,0.74139,0.74409,154000000.0
2006-10-25 01:35:00,0.74416,0.74416,0.74227,0.74255,156800000.0
2006-10-25 01:40:00,0.74322,0.74354,0.74277,0.74312,167800000.0
2006-10-25 01:45:00,0.74348,0.74378,0.74312,0.74378,151400000.0
2006-10-25 01:50:00,0.74352,0.74394,0.74283,0.74336,179600000.0
2006-10-25 01:55:00,0.74322,0.74358,0.74242,0.74273,150400000.0
2006-10-25 02:00:00,0.74262,0.74344,0.74244,0.7433,179200000.0
2006-10-25 02:05:00,0.74278,0.74405,0.74272,0.74373,171200000.0
2006-10-25 02:10:00,0.7437,0.74404,0.74307,0.74348,176000000.0
2006-10-25 02:15:00,0.74307,0.7438,0.74306,0.74343,134400000.0
2006-10-25 02:20:00,0.74372,0.74381,0.7433,0.74357,105600000.0
2006-10-25 02:25:00,0.74339,0.74387,0.74215,0.74328,57000000.0
2006-10-25 02:30:00,0.74387,0.74427,0.74354,0.744,112000000.0
2006-10-25 02:35:00,0.74394,0.74441,0.74374,0.74404,177000000.0
2006-10-25 02:40:00,0.7442,0.74461,0.74118,0.74435,145600000.0
2006-10-25 02:45:00,0.74451,0.7447,0.74407,0.7445,139200000.0
2006-10-25 02:50:00,0.74422,0.74455,0.74363,0.74385,166400000.0
2006-10-25 02:55:00,0.74407,0.7444,0.74352,0.74382,165200000.0
2006-10-25 03:00:00,0.74375,0.74446,0.74373,0.74391,185600000.0
2006-10-25 03:05:00,0.74452,0.74479,0.74403,0.74436,139200000.0
2006-10-25 03:10:00,0.74466,0.74495,0.74387,0.74407,195200000.0
2006-10-25 03:15:00,0.74462,0.74481,0.74135,0.74457,125200000.0
2006-10-25 03:20:00,0.74474,0.74516,0.74442,0.74452,108000000.0
2006-10-25 03:25:00,0.74447,0.74484,0.74403,0.74433,156800000.0
2006-10-25 03:30:00,0.74432,0.74467,0.74193,0.74425,138400000.0
2006-10-25 03:35:00,0.74445,0.74445,0.74354,0.74403,148200000.0
2006-10-25 03:40:00,0.7435,0.74414,0.74311,0.7438,166400000.0
2006-10-25 03:45:00,0.74407,0.74407,0.7434,0.74366,115200000.0
2006-10-25 03:50:00,0.74408,0.7446,0.7424,0.74451,194000000.0
2006-10-25 03:55:00,0.74455,0.745,0.74427,0.74489,153000000.0
2006-10-25 04:00:00,0.745,0.745,0.7439,0.7441,104400000.0
2006-10-25 04:05:00,0.74436,0.74436,0.74352,0.74384,90000000.0
2006-10-25 04:10:00,0.74396,0.74421,0.74355,0.74405,89600000.0
2006-10-25 04:15:00,0.74388,0.74414,0.74292,0.74337,182800000.0
2006-10-25 04:20:00,0.74316,0.74372,0.74147,0.74331,134800000.0
2006-10-25 04:25:00,0.74333,0.74365,0.74301,0.74355,91200000.0
2006-10-25 04:30:00,0.74345,0.7435,0.74282,0.74306,129600000.0
2006-10-25 04:35:00,0.74306,0.74363,0.74274,0.74327,190200000.0
2006-10-25 04:40:00,0.7431,0.74349,0.74279,0.74312,182800000.0
2006-10-25 04:45:00,0.74338,0.74344,0.7426,0.7426,218000000.0
2006-10-25 04:50:00,0.74288,0.74305,0.74232,0.74257,184400000.0
2006-10-25 04:55:00,0.74282,0.74289,0.74208,0.74219,148200000.0
2006-10-25 05:00:00,0.74245,0.74274,0.74088,0.74241,130800000.0
2006-10-25 05:05:00,0.74274,0.74294,0.74225,0.74258,163600000.0
2006-10-25 05:10:00,0.74292,0.74292,0.74238,0.7428,57600000.0
2006-10-25 05:15:00,0.74229,0.743,0.74229,0.743,76600000.0
2006-10-25 05:20:00,0.74273,0.7431,0.74191,0.74197,113600000.0
2006-10-25 05:25:00,0.7427,0.74328,0.74242,0.74293,169400000.0
2006-10-25 05:30:00,0.74324,0.74338,0.74252,0.74313,110400000.0
2006-10-25 05:35:00,0.74323,0.74364,0.74297,0.74327,192000000.0
2006-10-25 05:40:00,0.74283,0.74354,0.74058,0.74354,148800000.0
2006-10-25 05:45:00,0.74365,0.74377,0.743,0.74308,96000000.0
2006-10-25 05:50:00,0.74338,0.74403,0.74294,0.74375,172200000.0
2006-10-25 05:55:00,0.74417,0.74421,0.7436,0.74398,134800000.0
2006-10-25 06:00:00,0.7439,0.74428,0.74342,0.74397,157800000.0
2006-10-25 06:05:00,0.74388,0.74447,0.74374,0.74388,177000000.0
2006-10-25 06:10:00,0.74399,0.74426,0.74353,0.74414,139200000.0
2006-10-25 06:15:00,0.74387,0.74411,0.74343,0.74347,116000000.0
2006-10-25 06:20:00,0.74347,0.74405,0.74321,0.74367,105600000.0
2006-10-25 06:25:00,0.74342,0.7437,0.74303,0.74324,147200000.0
2006-10-25 06:30:00,0.74312,0.74411,0.74298,0.7438,148800000.0
2006-10-25 06:35:00,0.74393,0.74439,0.74365,0.74436,139200000.0
2006-10-25 06:40:00,0.74431,0.74492,0.74414,0.74445,134400000.0
2006-10-25 06:45:00,0.74459,0.74474,0.74398,0.74398,136000000.0
2006-10-25 06:50:00,0.74368,0.74428,0.74368,0.74397,156200000.0
2006-10-25 06:55:00,0.74395,0.74429,0.74331,0.74356,147200000.0
2006-10-25 07:00:00,0.7436,0.74394,0.74256,0.74345,70400000.0
2006-10-25 07:05:00,0.74346,0.74392,0.74321,0.74347,156800000.0
2006-10-25 07:10:00,0.74373,0.74395,0.74242,0.74385,57600000.0
2006-10-25 07:15:00,0.7436,0.74399,0.74329,0.74399,110200000.0
2006-10-25 07:20:00,0.74401,0.74401,0.74342,0.74364,125800000.0
2006-10-25 07:25:00,0.74382,0.74394,0.74336,0.74394,85800000.0
2006-10-25 07:30:00,0.74394,0.74409,0.74321,0.74383,108200000.0
2006-10-25 07:35:00,0.74414,0.74414,0.74352,0.74372,150400000.0
2006-10-25 07:40:00,0.7435,0.7441,0.74341,0.74357,158400000.0
2006-10-25 07:45:00,0.7435,0.74393,0.74292,0.74355,124800000.0
2006-10-25 07:50:00,0.74361,0.74401,0.74169,0.74398,192800000.0
2006-10-25 07:55:00,0.74364,0.74463,0.74347,0.74427,181800000.0
2006-10-25 08:00:00,0.74469,0.74513,0.74429,0.74453,211000000.0
2006-10-25 08:05:00,0.74469,0.7453,0.74453,0.7453,158600000.0
2006-10-25 08:10:00,0.74504,0.74551,0.74455,0.74477,166200000.0
2006-10-25 08:15:00,0.74507,0.74507,0.74411,0.7447,172200000.0
2006-10-25 08:20:00,0.74476,0.7449,0.74428,0.7447,124600000.0
2006-10-25 08:25:00,0.74472,0.74481,0.7437,0.74433,174400000.0
2006-10-25 08:30:00,0.7442,0.74481,0.74365,0.74475,206400000.0
2006-10-25 08:35:00,0.74446,0.74492,0.74416,0.74447,191800000.0
2006-10-25 08:40:00,0.74437,0.74508,0.74425,0.74441,195200000.0
2006-10-25 08:45:00,0.7443,0.74487,0.74406,0.74483,168000000.0
2006-10-25 08:50:00,0.74459,0.74493,0.74184,0.74487,183400000.0
2006-10-25 08:55:00,0.74454,0.74493,0.7421,0.74449,171200000.0
2006-10-25 09:00:00,0.74457,0.74491,0.74398,0.74406,182400000.0
2006-10-25 09:05:00,0.74437,0.74488,0.74424,0.7445,157800000.0
2006-10-25 09:10:00,0.74425,0.74544,0.74416,0.74544,186600000.0
2006-10-25 09:15:00,0.74497,0.74584,0.74374,0.74527,166200000.0
2006-10-25 09:20:00,0.74536,0.74596,0.74498,0.74567,171600000.0
2006-10-25 09:25:00,0.74564,0.74597,0.74486,0.74486,182400000.0
2006-10-25 09:30:00,0.74532,0.74559,0.74473,0.74544,200400000.0
2006-10-25 09:35:00,0.74558,0.74573,0.74464,0.74548,166800000.0
2006-10-25 09:40:00,0.74548,0.74576,0.74374,0.74572,172200000.0
2006-10-25 09:45:00,0.74557,0.74588,0.74514,0.74542,205200000.0
2006-10-25 09:50:00,0.74541,0.74569,0.74502,0.74505,139000000.0
2006-10-25 09:55:00,0.74531,0.74556,0.74486,0.74513,163200000.0
2006-10-25 10:00:00,0.74507,0.7454,0.74473,0.74532,211200000.0
2006-10-25 10:05:00,0.74535,0.74577,0.74453,0.74453,221800000.0
2006-10-25 10:10:00,0.74524,0.7455,0.74454,0.74526,167800000.0
2006-10-25 10:15:00,0.74487,0.74544,0.74463,0.74504,192400000.0
2006-10-25 10:20:00,0.74527,0.7454,0.74303,0.74507,200400000.0
2006-10-25 10:25:00,0.7454,0.74592,0.74489,0.74527,182400000.0
2006-10-25 10:30:00,0.74539,0.74569,0.74399,0.74555,211400000.0
2006-10-25 10:35:00,0.7456,0.74565,0.7449,0.74556,192000000.0
2006-10-25 10:40:00,0.74528,0.74564,0.745,0.74534,167800000.0
2006-10-25 10:45:00,0.74547,0.74589,0.74482,0.74571,206200000.0
2006-10-25 10:50:00,0.74543,0.74578,0.74521,0.74532,163600000.0
2006-10-25 10:55:00,0.74493,0.74577,0.74493,0.74573,200800000.0
2006-10-25 11:00:00,0.74565,0.74577,0.74501,0.74529,155200000.0
2006-10-25 11:05:00,0.74538,0.74575,0.74419,0.74542,200400000.0
2006-10-25 11:10:00,0.74566,0.74585,0.74522,0.74555,124800000.0
2006-10-25 11:15:00,0.74576,0.74639,0.74528,0.74638,174800000.0
2006-10-25 11:20:00,0.74634,0.74636,0.74524,0.74562,196000000.0
2006-10-25 11:25:00,0.74569,0.7461,0.74519,0.74579,139200000.0
2006-10-25 11:30:00,0.74581,0.74643,0.74552,0.74608,177600000.0
2006-10-25 11:35:00,0.74599,0.74626,0.74531,0.74531,120000000.0
2006-10-25 11:40:00,0.7457,0.74612,0.7449,0.74579,56000000.0
2006-10-25 11:45:00,0.74509,0.74599,0.74484,0.74551,196800000.0
2006-10-25 11:50:00,0.74544,0.74584,0.74422,0.74531,211600000.0
2006-10-25 11:55:00,0.74572,0.7461,0.7452,0.7461,105600000.0
2006-10-25 12:00:00,0.74569,0.74628,0.74467,0.74588,124800000.0
2006-10-25 12:05:00,0.74574,0.74611,0.74489,0.74526,124800000.0
2006-10-25 12:10:00,0.74553,0.74567,0.74505,0.74533,184800000.0
2006-10-25 12:15:00,0.74537,0.74546,0.74467,0.74542,173600000.0
2006-10-25 12:20:00,0.74509,0.74556,0.74258,0.74509,198400000.0
2006-10-25 12:25:00,0.74535,0.74569,0.74317,0.74543,182400000.0
2006-10-25 12:30:00,0.74546,0.7455,0.74475,0.74527,148800000.0
2006-10-25 12:35:00,0.74503,0.74556,0.74474,0.74546,116800000.0
2006-10-25 12:40:00,0.74514,0.74593,0.74495,0.74564,216400000.0
2006-10-25 12:45:00,0.7453,0.74611,0.74527,0.74563,196800000.0
2006-10-25 12:50:00,0.74539,0.74629,0.74533,0.74623,163600000.0
2006-10-25 12:55:00,0.74591,0.74636,0.74567,0.74597,72000000.0
2006-10-25 13:00:00,0.7457,0.74616,0.74523,0.74549,143400000.0
2006-10-25 13:05:00,0.74558,0.74588,0.74522,0.74588,96000000.0
2006-10-25 13:10:00,0.74541,0.74609,0.74536,0.74603,201600000.0
2006-10-25 13:15:00,0.74559,0.7459,0.7452,0.74578,223400000.0
2006-10-25 13:20:00,0.74564,0.74581,0.74514,0.74549,110800000.0
2006-10-25 13:25:00,0.74538,0.74579,0.74518,0.74531,162000000.0
2006-10-25 13:30:00,0.74564,0.74592,0.74531,0.74535,152400000.0
2006-10-25 13:35:00,0.74538,0.74582,0.74498,0.745,206400000.0
2006-10-25 13:40:00,0.74521,0.74555,0.74487,0.74523,206800000.0
2006-10-25 13:45:00,0.74531,0.74561,0.74449,0.74553,395400000.0
2006-10-25 13:50:00,0.74513,0.74538,0.74205,0.74453,293200000.0
2006-10-25 13:55:00,0.74481,0.74526,0.74444,0.745,168000000.0
2006-10-25 14:00:00,0.74505,0.74532,0.74463,0.74515,91200000.0
2006-10-25 14:05:00,0.74473,0.74526,0.7445,0.74485,243600000.0
2006-10-25 14:10:00,0.74448,0.7448,0.74405,0.74431,239400000.0
2006-10-25 14:15:00,0.74434,0.74473,0.74364,0.74414,264000000.0
2006-10-25 14:20:00,0.74426,0.74479,0.74394,0.74417,280000000.0
2006-10-25 14:25:00,0.74451,0.74507,0.7441,0.74466,618000000.0
2006-10-25 14:30:00,0.74488,0.74493,0.74426,0.74466,267200000.0
2006-10-25 14:35:00,0.74469,0.74495,0.74373,0.74424,374200000.0
2006-10-25 14:40:00,0.74465,0.7448,0.74408,0.74429,254400000.0
2006-10-25 14:45:00,0.7444,0.74476,0.74405,0.74415,298000000.0
2006-10-25 14:50:00,0.74436,0.7447,0.74411,0.74439,360200000.0
2006-10-25 14:55:00,0.74424,0.74476,0.74402,0.7442,220200000.0
2006-10-25 15:00:00,0.74431,0.74473,0.74388,0.74446,326800000.0
2006-10-25 15:05:00,0.74444,0.74483,0.74425,0.74439,172800000.0
2006-10-25 15:10:00,0.74451,0.74498,0.74439,0.74486,340000000.0
2006-10-25 15:15:00,0.74459,0.74492,0.74412,0.74426,196200000.0
2006-10-25 15:20:00,0.74421,0.74481,0.74411,0.74452,328400000.0
2006-10-25 15:25:00,0.74433,0.74503,0.74332,0.74462,411600000.0
2006-10-25 15:30:00,0.74301,0.74547,0.7419,0.74471,250000000.0
2006-10-25 15:35:00,0.74493,0.74501,0.74432,0.74476,432400000.0
2006-10-25 15:40:00,0.74472,0.74512,0.74426,0.74426,287200000.0
2006-10-25 15:45:00,0.74435,0.74459,0.74398,0.744,267000000.0
2006-10-25 15:50:00,0.74405,0.74446,0.74374,0.74409,355800000.0
2006-10-25 15:55:00,0.74418,0.74442,0.74369,0.74392,273600000.0
2006-10-25 16:00:00,0.74421,0.74439,0.74355,0.74387,492400000.0
2006-10-25 16:05:00,0.74352,0.7444,0.74352,0.74438,568000000.0
2006-10-25 16:10:00,0.74414,0.74453,0.74296,0.74446,427000000.0
2006-10-25 16:15:00,0.74438,0.74465,0.74389,0.74419,293200000.0
2006-10-25 16:20:00,0.74417,0.74483,0.74396,0.74468,407800000.0
2006-10-25 16:25:00,0.74435,0.74487,0.74408,0.74442,289200000.0
2006-10-25 16:30:00,0.74411,0.74457,0.74365,0.74366,743200000.0
2006-10-25 16:35:00,0.74379,0.74406,0.74318,0.74362,545400000.0
2006-10-25 16:40:00,0.74319,0.74369,0.74268,0.74296,407800000.0
2006-10-25 16:45:00,0.74282,0.74327,0.74227,0.74227,776000000.0
2006-10-25 16:50:00,0.74239,0.74276,0.74211,0.74251,596000000.0
2006-10-25 16:55:00,0.7425,0.74332,0.74226,0.74302,603000000.0
2006-10-25 17:00:00,0.74269,0.74316,0.74242,0.74263,716000000.0
2006-10-25 17:05:00,0.74278,0.74316,0.74256,0.74273,372800000.0
2006-10-25 17:10:00,0.74315,0.74326,0.74269,0.74274,542600000.0
2006-10-25 17:15:00,0.74297,0.74332,0.74244,0.74291,508600000.0
2006-10-25 17:20:00,0.74275,0.74326,0.74237,0.74262,288000000.0
2006-10-25 17:25:00,0.74279,0.74342,0.74256,0.74318,412000000.0
2006-10-25 17:30:00,0.7436,0.74368,0.74301,0.74317,291200000.0
2006-10-25 17:35:00,0.74344,0.74349,0.74265,0.74274,814200000.0
2006-10-25 17:40:00,0.743,0.74325,0.74258,0.74298,226000000.0
2006-10-25 17:45:00,0.74267,0.74342,0.74248,0.74268,641000000.0
2006-10-25 17:50:00,0.74265,0.74289,0.74229,0.74286,232800000.0
2006-10-25 17:55:00,0.74268,0.74298,0.74239,0.7426,611000000.0
2006-10-25 18:00:00,0.74242,0.74289,0.74211,0.74237,591400000.0
2006-10-25 18:05:00,0.74237,0.74289,0.74213,0.7428,494400000.0
2006-10-25 18:10:00,0.74263,0.74292,0.7424,0.74269,182400000.0
2006-10-25 18:15:00,0.74274,0.74299,0.74228,0.74244,351800000.0
2006-10-25 18:20:00,0.74264,0.74278,0.7419,0.74267,469800000.0
2006-10-25 18:25:00,0.74248,0.74275,0.74204,0.74244,168000000.0
2006-10-25 18:30:00,0.74221,0.74287,0.73934,0.7424,240200000.0
2006-10-25 18:35:00,0.74288,0.74288,0.74127,0.74278,296000000.0
2006-10-25 18:40:00,0.74237,0.74279,0.74214,0.7423,201600000.0
2006-10-25 18:45:00,0.74257,0.74263,0.74132,0.74202,154000000.0
2006-10-25 18:50:00,0.74261,0.74261,0.74216,0.74217,33600000.0
2006-10-25 18:55:00,0.74221,0.74266,0.74202,0.74247,135200000.0
2006-10-25 19:00:00,0.74228,0.74268,0.7421,0.74245,105600000.0
2006-10-25 19:05:00,0.74234,0.74264,0.74192,0.74237,273600000.0
2006-10-25 19:10:00,0.74236,0.74264,0.74208,0.74252,110400000.0
2006-10-25 19:15:00,0.74248,0.74288,0.74217,0.74245,137600000.0
2006-10-25 19:20:00,0.74286,0.74287,0.74214,0.74273,120000000.0
2006-10-25 19:25:00,0.74226,0.74286,0.74213,0.74262,180200000.0
2006-10-25 19:30:00,0.74243,0.74275,0.7423,0.74249,30400000.0
2006-10-25 19:35:00,0.74253,0.74292,0.74234,0.7427,101200000.0
2006-10-25 19:40:00,0.74263,0.74303,0.742,0.74255,202000000.0
2006-10-25 19:45:00,0.74284,0.74315,0.74247,0.74287,131400000.0
2006-10-25 19:50:00,0.7432,0.74328,0.74235,0.74252,144000000.0
2006-10-25 19:55:00,0.74239,0.74271,0.74195,0.7424,148800000.0
2006-10-25 20:00:00,0.74276,0.74324,0.74106,0.74324,178600000.0
2006-10-25 20:05:00,0.74279,0.74307,0.7424,0.74274,176000000.0
2006-10-25 20:10:00,0.74267,0.74316,0.74238,0.74283,112400000.0
2006-10-25 20:15:00,0.74276,0.74379,0.74261,0.74345,208800000.0
2006-10-25 20:20:00,0.74333,0.74418,0.74147,0.74331,177600000.0
2006-10-25 20:25:00,0.74334,0.74339,0.74258,0.74325,194600000.0
2006-10-25 20:30:00,0.74304,0.74396,0.74285,0.74366,164000000.0
2006-10-25 20:35:00,0.74359,0.74381,0.74294,0.74355,177000000.0
2006-10-25 20:40:00,0.74338,0.74371,0.74301,0.74352,189200000.0
2006-10-25 20:45:00,0.74295,0.74344,0.74266,0.74326,193600000.0
2006-10-25 20:50:00,0.74316,0.74357,0.74197,0.74311,153000000.0
2006-10-25 20:55:00,0.74385,0.74419,0.7433,0.74354,196800000.0
2006-10-25 21:00:00,0.7435,0.74426,0.7435,0.74371,162600000.0
2006-10-25 21:05:00,0.74383,0.7443,0.74367,0.74379,187200000.0
2006-10-25 21:10:00,0.74408,0.74436,0.74363,0.74425,150400000.0
2006-10-25 21:15:00,0.74396,0.74435,0.7436,0.74418,169200000.0
2006-10-25 21:20:00,0.7441,0.74434,0.7437,0.74422,128000000.0
2006-10-25 21:25:00,0.74389,0.74445,0.74227,0.74384,115600000.0
2006-10-25 21:30:00,0.7442,0.74438,0.74269,0.74393,118400000.0
2006-10-25 21:35:00,0.7441,0.74454,0.74386,0.74445,99200000.0
2006-10-25 21:40:00,0.74386,0.74474,0.74385,0.74435,130400000.0
2006-10-25 21:45:00,0.74469,0.74564,0.74438,0.74483,149200000.0
2006-10-25 21:50:00,0.74487,0.74524,0.74427,0.74495,161600000.0
2006-10-25 21:55:00,0.74477,0.74514,0.74265,0.74443,164600000.0
2006-10-25 22:00:00,0.74334,0.74391,0.73968,0.74028,167600000.0
2006-10-25 22:05:00,0.74049,0.74049,0.73913,0.73952,202000000.0
2006-10-25 22:10:00,0.73848,0.73882,0.73781,0.73806,154000000.0
2006-10-25 22:15:00,0.73814,0.73851,0.73525,0.73836,160000000.0
2006-10-25 22:20:00,0.7381,0.73858,0.73774,0.73805,160000000.0
2006-10-25 22:25:00,0.73792,0.73816,0.73698,0.73739,177600000.0
2006-10-25 22:30:00,0.73699,0.73743,0.73653,0.7371,173200000.0
2006-10-25 22:35:00,0.73679,0.73741,0.73656,0.73708,187600000.0
2006-10-25 22:40:00,0.73674,0.73698,0.73601,0.73648,177000000.0
2006-10-25 22:45:00,0.73656,0.73707,0.73632,0.73637,172000000.0
2006-10-25 22:50:00,0.73647,0.73698,0.73548,0.73548,174400000.0
2006-10-25 22:55:00,0.73609,0.73619,0.73521,0.73587,177200000.0
2006-10-25 23:00:00,0.7356,0.73617,0.73513,0.73585,184400000.0
2006-10-25 23:05:00,0.73561,0.73612,0.73487,0.7357,212800000.0
2006-10-25 23:10:00,0.73587,0.73654,0.73554,0.7362,120000000.0
2006-10-25 23:15:00,0.73636,0.73641,0.73531,0.73531,177600000.0
2006-10-25 23:20:00,0.73574,0.73631,0.73552,0.73552,134400000.0
2006-10-25 23:25:00,0.73592,0.73622,0.73532,0.73596,138400000.0
2006-10-25 23:30:00,0.73537,0.73603,0.7334,0.73559,185800000.0
2006-10-25 23:35:00,0.73557,0.73609,0.73442,0.73537,115200000.0
2006-10-25 23:40:00,0.7356,0.73619,0.73512,0.73586,101800000.0
2006-10-25 23:45:00,0.73627,0.73652,0.73515,0.73531,180800000.0
2006-10-25 23:50:00,0.73502,0.73582,0.73491,0.73582,161600000.0
2006-10-25 23:55:00,0.73591,0.73606,0.7354,0.73581,96000000.0
2006-10-26 00:00:00,0.7355,0.73605,0.73464,0.73579,106400000.0
2006-10-26 00:05:00,0.73611,0.73633,0.73567,0.73592,190800000.0
2006-10-26 00:10:00,0.7358,0.73651,0.73547,0.73619,157600000.0
2006-10-26 00:15:00,0.73637,0.73637,0.73562,0.73591,129600000.0
2006-10-26 00:20:00,0.73583,0.7366,0.73561,0.73618,190800000.0
2006-10-26 00:25:00,0.73621,0.73666,0.73605,0.73639,110400000.0
2006-10-26 00:30:00,0.73658,0.73744,0.73636,0.73707,147600000.0
2006-10-26 00:35:00,0.73733,0.73738,0.73648,0.73691,172200000.0
2006-10-26 00:40:00,0.73652,0.73696,0.73592,0.736,130000000.0
2006-10-26 00:45:00,0.73626,0.73684,0.7358,0.73676,136000000.0
2006-10-26 00:50:00,0.73656,0.73717,0.73629,0.73667,88000000.0
2006-10-26 00:55:00,0.73694,0.73736,0.73663,0.73663,171200000.0
2006-10-26 01:00:00,0.73687,0.73748,0.73657,0.73743,205200000.0
2006-10-26 01:05:00,0.73721,0.73753,0.73553,0.73725,235200000.0
2006-10-26 01:10:00,0.73685,0.73733,0.73668,0.73715,110400000.0
2006-10-26 01:15:00,0.73682,0.73724,0.73655,0.73693,92800000.0
2006-10-26 01:20:00,0.73651,0.73708,0.7348,0.73652,182800000.0
2006-10-26 01:25:00,0.73661,0.73703,0.73634,0.73681,110400000.0
2006-10-26 01:30:00,0.73707,0.73738,0.73465,0.73666,135200000.0
2006-10-26 01:35:00,0.73713,0.73723,0.73645,0.73712,130000000.0
2006-10-26 01:40:00,0.73684,0.73735,0.73643,0.73735,166800000.0
2006-10-26 01:45:00,0.73675,0.73722,0.73627,0.73682,160000000.0
2006-10-26 01:50:00,0.7367,0.73697,0.73599,0.73625,132400000.0
2006-10-26 01:55:00,0.73641,0.73692,0.73612,0.73657,136400000.0
2006-10-26 02:00:00,0.73664,0.73706,0.7364,0.73653,119400000.0
2006-10-26 02:05:00,0.73687,0.73747,0.73664,0.73703,134800000.0
2006-10-26 02:10:00,0.73745,0.73747,0.73686,0.73709,145600000.0
2006-10-26 02:15:00,0.73662,0.73738,0.73662,0.73733,91200000.0
2006-10-26 02:20:00,0.73733,0.73745,0.73677,0.73721,139200000.0
2006-10-26 02:25:00,0.73728,0.7375,0.73535,0.7369,139200000.0
2006-10-26 02:30:00,0.73697,0.73769,0.73689,0.73744,148200000.0
2006-10-26 02:35:00,0.73721,0.73774,0.73716,0.7372,140800000.0
2006-10-26 02:40:00,0.73765,0.73805,0.73441,0.73781,152400000.0
2006-10-26 02:45:00,0.73803,0.7383,0.73726,0.73785,165200000.0
2006-10-26 02:50:00,0.73806,0.73832,0.73717,0.73733,84200000.0
2006-10-26 02:55:00,0.73761,0.73776,0.73717,0.73753,152400000.0
2006-10-26 03:00:00,0.73773,0.73797,0.73642,0.73767,96400000.0
2006-10-26 03:05:00,0.73754,0.73791,0.73722,0.73769,108800000.0
2006-10-26 03:10:00,0.7375,0.73773,0.73686,0.73722,120000000.0
2006-10-26 03:15:00,0.73707,0.73773,0.73603,0.73718,145600000.0
2006-10-26 03:20:00,0.73745,0.73776,0.73724,0.73775,140000000.0
2006-10-26 03:25:00,0.73745,0.73782,0.73722,0.73775,96000000.0
2006-10-26 03:30:00,0.7375,0.73758,0.7346,0.73712,62400000.0
2006-10-26 03:35:00,0.73717,0.73749,0.73696,0.7372,76800000.0
2006-10-26 03:40:00,0.73762,0.73763,0.73694,0.73726,94400000.0
2006-10-26 03:45:00,0.73729,0.73755,0.73698,0.73714,28800000.0
2006-10-26 03:50:00,0.73687,0.7376,0.73564,0.73706,178400000.0
2006-10-26 03:55:00,0.73721,0.73778,0.73717,0.73737,201400000.0
2006-10-26 04:00:00,0.73721,0.73793,0.73705,0.73766,149200000.0
2006-10-26 04:05:00,0.73774,0.73803,0.7365,0.73782,154600000.0
2006-10-26 04:10:00,0.7375,0.73779,0.73606,0.7374,107600000.0
2006-10-26 04:15:00,0.73765,0.73765,0.73698,0.73745,124800000.0
2006-10-26 04:20:00,0.73711,0.73732,0.73529,0.73701,148800000.0
2006-10-26 04:25:00,0.73729,0.73734,0.73643,0.73708,213800000.0
2006-10-26 04:30:00,0.73686,0.73722,0.73659,0.73669,110400000.0
2006-10-26 04:35:00,0.73699,0.73731,0.73663,0.73702,70200000.0
2006-10-26 04:40:00,0.73761,0.73769,0.73715,0.73733,105000000.0
2006-10-26 04:45:00,0.73691,0.7376,0.73691,0.73757,222800000.0
2006-10-26 04:50:00,0.73757,0.73767,0.73707,0.73711,110400000.0
2006-10-26 04:55:00,0.73724,0.73768,0.73705,0.73743,192000000.0
2006-10-26 05:00:00,0.73737,0.73771,0.73549,0.7376,180800000.0
2006-10-26 05:05:00,0.73717,0.7378,0.73693,0.7373,158200000.0
2006-10-26 05:10:00,0.73704,0.73783,0.73704,0.73755,110800000.0
2006-10-26 05:15:00,0.73741,0.73781,0.73721,0.7374,141200000.0
2006-10-26 05:20:00,0.73738,0.73763,0.737,0.73756,92200000.0
2006-10-26 05:25:00,0.73759,0.73762,0.73708,0.73722,147000000.0
2006-10-26 05:30:00,0.7375,0.73766,0.73631,0.73714,174400000.0
2006-10-26 05:35:00,0.73719,0.73757,0.73687,0.73704,161000000.0
2006-10-26 05:40:00,0.73743,0.73752,0.73415,0.73737,125200000.0
2006-10-26 05:45:00,0.73714,0.73745,0.73681,0.73688,189200000.0
2006-10-26 05:50:00,0.73724,0.73751,0.73689,0.73739,109200000.0
2006-10-26 05:55:00,0.73741,0.73745,0.73685,0.737,124200000.0
2006-10-26 06:00:00,0.73714,0.73754,0.73691,0.73724,122000000.0
2006-10-26 06:05:00,0.73733,0.73766,0.73696,0.73718,115200000.0
2006-10-26 06:10:00,0.73728,0.73728,0.73645,0.73701,163000000.0
2006-10-26 06:15:00,0.73703,0.73723,0.73659,0.73686,181800000.0
2006-10-26 06:20:00,0.73665,0.73724,0.73659,0.73697,150400000.0
2006-10-26 06:25:00,0.73732,0.73732,0.73659,0.73681,121600000.0
2006-10-26 06:30:00,0.73675,0.73719,0.73652,0.7367,118400000.0
2006-10-26 06:35:00,0.73695,0.73696,0.73625,0.73655,148600000.0
2006-10-26 06:40:00,0.73687,0.73689,0.73633,0.73665,144000000.0
2006-10-26 06:45:00,0.73641,0.73695,0.73618,0.73669,164600000.0
2006-10-26 06:50:00,0.73658,0.73704,0.73632,0.73675,182400000.0
2006-10-26 06:55:00,0.73656,0.73711,0.7362,0.7362,106400000.0
2006-10-26 07:00:00,0.73679,0.73682,0.73628,0.73643,92800000.0
2006-10-26 07:05:00,0.73622,0.73675,0.73617,0.73675,200400000.0
2006-10-26 07:10:00,0.73656,0.73681,0.7363,0.73654,96000000.0
2006-10-26 07:15:00,0.73667,0.73702,0.73626,0.73695,139600000.0
2006-10-26 07:20:00,0.73696,0.73704,0.73623,0.73674,129600000.0
2006-10-26 07:25:00,0.73656,0.73744,0.73647,0.73711,177600000.0
2006-10-26 07:30:00,0.73679,0.73757,0.73679,0.737,163200000.0
2006-10-26 07:35:00,0.7371,0.73734,0.73642,0.73668,143400000.0
2006-10-26 07:40:00,0.73658,0.73689,0.73635,0.7366,36800000.0
2006-10-26 07:45:00,0.73671,0.73703,0.73641,0.73641,162000000.0
2006-10-26 07:50:00,0.73698,0.73705,0.73479,0.73628,172600000.0
2006-10-26 07:55:00,0.73689,0.73724,0.73651,0.73692,148800000.0
2006-10-26 08:00:00,0.73662,0.73721,0.7364,0.7364,139200000.0
2006-10-26 08:05:00,0.73674,0.73735,0.73658,0.73717,149200000.0
2006-10-26 08:10:00,0.73644,0.73719,0.73567,0.7371,160400000.0
2006-10-26 08:15:00,0.73694,0.7373,0.73657,0.73705,182800000.0
2006-10-26 08:20:00,0.73725,0.73727,0.73501,0.73669,211600000.0
2006-10-26 08:25:00,0.73611,0.73706,0.73611,0.73706,172200000.0
2006-10-26 08:30:00,0.73683,0.73724,0.73654,0.73701,206200000.0
2006-10-26 08:35:00,0.73631,0.73746,0.73631,0.73705,191800000.0
2006-10-26 08:40:00,0.73704,0.73746,0.73664,0.73714,202400000.0
2006-10-26 08:45:00,0.737,0.73777,0.73691,0.73752,168000000.0
2006-10-26 08:50:00,0.73729,0.73753,0.73705,0.7372,72000000.0
2006-10-26 08:55:00,0.73706,0.73778,0.73523,0.7377,172200000.0
2006-10-26 09:00:00,0.7375,0.73819,0.73731,0.73792,152000000.0
2006-10-26 09:05:00,0.73794,0.73824,0.73752,0.73813,173800000.0
2006-10-26 09:10:00,0.73774,0.73815,0.73727,0.73764,186600000.0
2006-10-26 09:15:00,0.73684,0.73801,0.73541,0.73759,158400000.0
2006-10-26 09:20:00,0.73753,0.73794,0.73727,0.73782,139400000.0
2006-10-26 09:25:00,0.73735,0.73811,0.73722,0.73772,182800000.0
2006-10-26 09:30:00,0.73748,0.73795,0.73722,0.73795,201600000.0
2006-10-26 09:35:00,0.73765,0.73813,0.73712,0.73786,129600000.0
2006-10-26 09:40:00,0.73778,0.73813,0.73646,0.73782,152000000.0
2006-10-26 09:45:00,0.73778,0.7381,0.73748,0.73766,115200000.0
2006-10-26 09:50:00,0.73761,0.738,0.73739,0.73796,67600000.0
2006-10-26 09:55:00,0.73804,0.7385,0.73763,0.7385,163200000.0
2006-10-26 10:00:00,0.73824,0.73857,0.73774,0.73803,210600000.0
2006-10-26 10:05:00,0.7385,0.73861,0.73714,0.73748,219600000.0
2006-10-26 10:10:00,0.73779,0.73843,0.73766,0.73841,205800000.0
2006-10-26 10:15:00,0.7381,0.7386,0.73779,0.73811,154000000.0
2006-10-26 10:20:00,0.73846,0.73846,0.73598,0.73795,202000000.0
2006-10-26 10:25:00,0.73786,0.73817,0.73738,0.73742,182400000.0
2006-10-26 10:30:00,0.73754,0.73794,0.73713,0.73777,172800000.0
2006-10-26 10:35:00,0.73749,0.7378,0.73715,0.73743,158400000.0
2006-10-26 10:40:00,0.73742,0.73776,0.73722,0.73742,168800000.0
2006-10-26 10:45:00,0.73732,0.73759,0.73689,0.73724,115200000.0
2006-10-26 10:50:00,0.7371,0.7372,0.73634,0.7367,163200000.0
2006-10-26 10:55:00,0.7366,0.73723,0.73655,0.73707,202000000.0
2006-10-26 11:00:00,0.73641,0.73721,0.73641,0.73665,110200000.0
2006-10-26 11:05:00,0.73719,0.73719,0.73485,0.73655,163200000.0
2006-10-26 11:10:00,0.73663,0.73729,0.73638,0.73674,206800000.0
2006-10-26 11:15:00,0.73713,0.73734,0.73663,0.73682,158400000.0
2006-10-26 11:20:00,0.7371,0.73737,0.73671,0.737,158200000.0
2006-10-26 11:25:00,0.737,0.73771,0.73672,0.73728,168000000.0
2006-10-26 11:30:00,0.73718,0.73746,0.73614,0.73694,159200000.0
2006-10-26 11:35:00,0.737,0.73729,0.73651,0.73719,192400000.0
2006-10-26 11:40:00,0.73671,0.73707,0.73592,0.73667,157600000.0
2006-10-26 11:45:00,0.73689,0.73732,0.7363,0.73687,148200000.0
2006-10-26 11:50:00,0.73694,0.73729,0.73532,0.73713,120000000.0
2006-10-26 11:55:00,0.73696,0.73733,0.73658,0.73688,143400000.0
2006-10-26 12:00:00,0.73638,0.73759,0.73448,0.73713,226200000.0
2006-10-26 12:05:00,0.73763,0.73837,0.73726,0.73804,198000000.0
2006-10-26 12:10:00,0.7381,0.73835,0.73748,0.7379,220800000.0
2006-10-26 12:15:00,0.73769,0.73807,0.73737,0.73766,187600000.0
2006-10-26 12:20:00,0.73742,0.73813,0.73526,0.73813,167200000.0
2006-10-26 12:25:00,0.73772,0.73814,0.73764,0.73791,67200000.0
2006-10-26 12:30:00,0.73817,0.73823,0.73758,0.73788,120000000.0
2006-10-26 12:35:00,0.73779,0.73816,0.7368,0.73736,204800000.0
2006-10-26 12:40:00,0.73743,0.73783,0.73695,0.7377,215800000.0
2006-10-26 12:45:00,0.73711,0.7379,0.73711,0.73774,196800000.0
2006-10-26 12:50:00,0.73766,0.7377,0.73675,0.73759,211600000.0
2006-10-26 12:55:00,0.73779,0.73779,0.73677,0.73698,169600000.0
2006-10-26 13:00:00,0.73707,0.7372,0.73617,0.73711,149600000.0
2006-10-26 13:05:00,0.73711,0.73742,0.7366,0.73722,196800000.0
2006-10-26 13:10:00,0.73705,0.73739,0.73624,0.73724,200000000.0
2006-10-26 13:15:00,0.73709,0.73744,0.73663,0.73744,211200000.0
2006-10-26 13:20:00,0.7371,0.73737,0.73645,0.737,187200000.0
2006-10-26 13:25:00,0.73686,0.73701,0.73635,0.7365,194000000.0
2006-10-26 13:30:00,0.73676,0.73687,0.73592,0.73619,210000000.0
2006-10-26 13:35:00,0.73689,0.7371,0.73634,0.73662,205200000.0
2006-10-26 13:40:00,0.73648,0.73722,0.73643,0.73671,120000000.0
2006-10-26 13:45:00,0.73721,0.73721,0.73632,0.73661,402000000.0
2006-10-26 13:50:00,0.73654,0.73704,0.73483,0.737,292600000.0
2006-10-26 13:55:00,0.737,0.73747,0.73653,0.73716,201000000.0
2006-10-26 14:00:00,0.73674,0.73763,0.73667,0.73706,258600000.0
2006-10-26 14:05:00,0.73716,0.73716,0.73609,0.73655,245200000.0
2006-10-26 14:10:00,0.73664,0.73723,0.73615,0.73692,286800000.0
2006-10-26 14:15:00,0.737,0.73733,0.73625,0.7369,264000000.0
2006-10-26 14:20:00,0.73652,0.73709,0.73626,0.73645,283400000.0
2006-10-26 14:25:00,0.73641,0.73715,0.73623,0.73678,618000000.0
2006-10-26 14:30:00,0.73654,0.73786,0.73642,0.73756,265400000.0
2006-10-26 14:35:00,0.73771,0.73811,0.73665,0.73714,382800000.0
2006-10-26 14:40:00,0.73707,0.73749,0.73593,0.73667,484600000.0
2006-10-26 14:45:00,0.7366,0.73755,0.73621,0.73755,297400000.0
2006-10-26 14:50:00,0.73748,0.73834,0.73726,0.73768,359400000.0
2006-10-26 14:55:00,0.73772,0.73772,0.73634,0.73681,263400000.0
2006-10-26 15:00:00,0.73659,0.73685,0.73561,0.73589,325800000.0
2006-10-26 15:05:00,0.73639,0.73696,0.73588,0.73669,238800000.0
2006-10-26 15:10:00,0.73631,0.73803,0.73618,0.73768,451600000.0
2006-10-26 15:15:00,0.73756,0.73806,0.73571,0.737,221800000.0
2006-10-26 15:20:00,0.73749,0.73782,0.7368,0.73728,323400000.0
2006-10-26 15:25:00,0.73758,0.7381,0.73599,0.73769,410000000.0
2006-10-26 15:30:00,0.73482,0.7384,0.73482,0.73804,402600000.0
2006-10-26 15:35:00,0.73818,0.73826,0.7372,0.73773,429600000.0
2006-10-26 15:40:00,0.73804,0.73812,0.73746,0.73759,302400000.0
2006-10-26 15:45:00,0.738,0.73848,0.73757,0.73842,374800000.0
2006-10-26 15:50:00,0.73821,0.73894,0.73802,0.73869,355200000.0
2006-10-26 15:55:00,0.73881,0.73911,0.73841,0.73857,273000000.0
2006-10-26 16:00:00,0.73866,0.73906,0.73815,0.73882,494600000.0
2006-10-26 16:05:00,0.73883,0.7403,0.73864,0.7403,567400000.0
2006-10-26 16:10:00,0.74015,0.74035,0.73894,0.73942,427400000.0
2006-10-26 16:15:00,0.73943,0.74,0.73924,0.73981,398800000.0
2006-10-26 16:20:00,0.7398,0.74015,0.73936,0.73956,421800000.0
2006-10-26 16:25:00,0.73999,0.74014,0.73931,0.73992,254200000.0
2006-10-26 16:30:00,0.73994,0.74013,0.73941,0.74001,741600000.0
2006-10-26 16:35:00,0.73974,0.74005,0.739,0.73914,546400000.0
2006-10-26 16:40:00,0.73897,0.73967,0.73897,0.73956,359800000.0
2006-10-26 16:45:00,0.73932,0.73985,0.73903,0.73953,777800000.0
2006-10-26 16:50:00,0.73894,0.73946,0.73838,0.73878,590200000.0
2006-10-26 16:55:00,0.73836,0.73877,0.73736,0.7374,603200000.0
2006-10-26 17:00:00,0.73696,0.73811,0.73632,0.73778,717000000.0
2006-10-26 17:05:00,0.73776,0.73817,0.73753,0.73773,488400000.0
2006-10-26 17:10:00,0.73777,0.7382,0.73751,0.73781,542800000.0
2006-10-26 17:15:00,0.73787,0.73828,0.73764,0.73799,507200000.0
2006-10-26 17:20:00,0.73787,0.73821,0.73744,0.73766,286800000.0
2006-10-26 17:25:00,0.73759,0.73789,0.73646,0.73696,412200000.0
2006-10-26 17:30:00,0.73671,0.73721,0.73651,0.73701,464400000.0
2006-10-26 17:35:00,0.73667,0.73724,0.73641,0.73667,814600000.0
2006-10-26 17:40:00,0.73689,0.73699,0.73638,0.7365,369800000.0
2006-10-26 17:45:00,0.73675,0.73679,0.73529,0.73649,651600000.0
2006-10-26 17:50:00,0.73642,0.73642,0.73567,0.73615,506200000.0
2006-10-26 17:55:00,0.73603,0.73654,0.73577,0.73644,859200000.0
2006-10-26 18:00:00,0.73616,0.73661,0.73595,0.73628,587800000.0
2006-10-26 18:05:00,0.7365,0.7365,0.73514,0.73528,980200000.0
2006-10-26 18:10:00,0.73564,0.73612,0.73527,0.73559,316200000.0
2006-10-26 18:15:00,0.73549,0.73596,0.73511,0.73535,344400000.0
2006-10-26 18:20:00,0.73544,0.73619,0.73504,0.73529,469600000.0
2006-10-26 18:25:00,0.73577,0.73771,0.73512,0.73668,322000000.0
2006-10-26 18:30:00,0.73733,0.73787,0.7349,0.73681,240000000.0
2006-10-26 18:35:00,0.73659,0.73753,0.73591,0.73717,296800000.0
2006-10-26 18:40:00,0.737,0.73777,0.7368,0.73719,201600000.0
2006-10-26 18:45:00,0.73728,0.73739,0.736,0.7363,354200000.0
2006-10-26 18:50:00,0.73629,0.73686,0.73599,0.73676,212000000.0
2006-10-26 18:55:00,0.73619,0.73665,0.73604,0.73652,239400000.0
2006-10-26 19:00:00,0.73645,0.73688,0.73593,0.73642,196200000.0
2006-10-26 19:05:00,0.73664,0.73669,0.73568,0.73614,345000000.0
2006-10-26 19:10:00,0.73595,0.73647,0.7356,0.7362,244800000.0
2006-10-26 19:15:00,0.7362,0.73691,0.73578,0.73653,176000000.0
2006-10-26 19:20:00,0.73644,0.7369,0.73614,0.73679,158800000.0
2006-10-26 19:25:00,0.73633,0.73694,0.73601,0.73643,152000000.0
2006-10-26 19:30:00,0.73672,0.73697,0.7363,0.73664,155200000.0
2006-10-26 19:35:00,0.737,0.73736,0.7365,0.73736,139200000.0
2006-10-26 19:40:00,0.73694,0.73771,0.73671,0.73724,208000000.0
2006-10-26 19:45:00,0.73746,0.73759,0.73693,0.73706,206200000.0
2006-10-26 19:50:00,0.7373,0.73774,0.73692,0.73751,177600000.0
2006-10-26 19:55:00,0.73756,0.73758,0.73687,0.73715,150400000.0
2006-10-26 20:00:00,0.73706,0.7374,0.73489,0.73716,115600000.0
2006-10-26 20:05:00,0.7376,0.7376,0.73698,0.73717,165200000.0
2006-10-26 20:10:00,0.73705,0.73767,0.7367,0.73697,139200000.0
2006-10-26 20:15:00,0.73702,0.73754,0.73676,0.73707,163200000.0
2006-10-26 20:20:00,0.7373,0.73739,0.73499,0.73728,170000000.0
2006-10-26 20:25:00,0.73677,0.73734,0.73674,0.73706,149200000.0
2006-10-26 20:30:00,0.7368,0.73737,0.73668,0.73686,126800000.0
2006-10-26 20:35:00,0.73681,0.73711,0.73637,0.73686,148800000.0
2006-10-26 20:40:00,0.73646,0.73713,0.73636,0.73696,193600000.0
2006-10-26 20:45:00,0.73679,0.73745,0.73668,0.73712,194000000.0
2006-10-26 20:50:00,0.73698,0.73729,0.73659,0.73708,120400000.0
2006-10-26 20:55:00,0.73694,0.73752,0.73671,0.73715,151800000.0
2006-10-26 21:00:00,0.73742,0.73756,0.73694,0.73727,115200000.0
2006-10-26 21:05:00,0.73748,0.73774,0.73704,0.73739,153600000.0
2006-10-26 21:10:00,0.73744,0.73768,0.73656,0.73703,144400000.0
2006-10-26 21:15:00,0.73686,0.73745,0.73658,0.73713,166400000.0
2006-10-26 21:20:00,0.73742,0.73743,0.73684,0.73706,129600000.0
2006-10-26 21:25:00,0.73709,0.73746,0.73494,0.73744,72000000.0
2006-10-26 21:30:00,0.73743,0.73743,0.7367,0.73688,112000000.0
2006-10-26 21:35:00,0.73703,0.73748,0.73685,0.73717,166800000.0
2006-10-26 21:40:00,0.73738,0.73761,0.73504,0.73711,134400000.0
2006-10-26 21:45:00,0.73723,0.73767,0.73701,0.73764,78400000.0
2006-10-26 21:50:00,0.73738,0.73778,0.73714,0.73714,134800000.0
2006-10-26 21:55:00,0.73701,0.73776,0.73468,0.73683,146000000.0
2006-10-26 22:00:00,0.73741,0.73776,0.73639,0.73745,106000000.0
2006-10-26 22:05:00,0.73767,0.73769,0.73704,0.73725,129600000.0
2006-10-26 22:10:00,0.73731,0.73768,0.73637,0.73663,155200000.0
2006-10-26 22:15:00,0.73648,0.73781,0.73522,0.73747,142400000.0
2006-10-26 22:20:00,0.73748,0.73756,0.7367,0.73702,107200000.0
2006-10-26 22:25:00,0.73681,0.73728,0.73658,0.73669,108800000.0
2006-10-26 22:30:00,0.737,0.7373,0.73622,0.73676,156200000.0
2006-10-26 22:35:00,0.73693,0.73724,0.73657,0.73691,116800000.0
2006-10-26 22:40:00,0.73702,0.73738,0.73663,0.73703,174400000.0
2006-10-26 22:45:00,0.73705,0.73739,0.73579,0.73739,156200000.0
2006-10-26 22:50:00,0.73714,0.73761,0.7368,0.73724,113600000.0
2006-10-26 22:55:00,0.73735,0.73813,0.73711,0.73801,187200000.0
2006-10-26 23:00:00,0.73751,0.73786,0.73705,0.73735,124600000.0
2006-10-26 23:05:00,0.73767,0.73798,0.73709,0.73742,167400000.0
2006-10-26 23:10:00,0.73748,0.73791,0.73722,0.73753,149800000.0
2006-10-26 23:15:00,0.7376,0.73784,0.73728,0.73776,100200000.0
2006-10-26 23:20:00,0.73791,0.73798,0.73721,0.73745,129600000.0
2006-10-26 23:25:00,0.73743,0.73789,0.73715,0.73739,147200000.0
2006-10-26 23:30:00,0.73734,0.73765,0.7368,0.73753,134800000.0
2006-10-26 23:35:00,0.737,0.73774,0.7361,0.73757,155600000.0
2006-10-26 23:40:00,0.73733,0.73768,0.73704,0.73704,117200000.0
2006-10-26 23:45:00,0.73833,0.73931,0.7382,0.7387,131200000.0
2006-10-26 23:50:00,0.73887,0.73892,0.73766,0.73821,172200000.0
2006-10-26 23:55:00,0.73866,0.73871,0.73795,0.73812,91600000.0
2006-10-27 00:00:00,0.7382,0.73866,0.7377,0.73836,144000000.0
2006-10-27 00:05:00,0.73828,0.73869,0.73805,0.73833,139600000.0
2006-10-27 00:10:00,0.73818,0.73882,0.73818,0.73855,80000000.0
2006-10-27 00:15:00,0.73847,0.73904,0.73847,0.73876,70400000.0
2006-10-27 00:20:00,0.73867,0.73908,0.73839,0.73885,134800000.0
2006-10-27 00:25:00,0.73921,0.73925,0.73875,0.73875,33600000.0
2006-10-27 00:30:00,0.73893,0.73926,0.73873,0.73916,57600000.0
2006-10-27 00:35:00,0.73888,0.73937,0.73865,0.73898,194000000.0
2006-10-27 00:40:00,0.73868,0.73913,0.7386,0.7386,77200000.0
2006-10-27 00:45:00,0.73862,0.73896,0.73797,0.73844,139000000.0
2006-10-27 00:50:00,0.73855,0.73888,0.73807,0.73874,124800000.0
2006-10-27 00:55:00,0.73879,0.73879,0.7381,0.73837,100800000.0
2006-10-27 01:00:00,0.7387,0.73874,0.73791,0.73872,162000000.0
2006-10-27 01:05:00,0.73869,0.73873,0.73692,0.73824,182800000.0
2006-10-27 01:10:00,0.73841,0.73874,0.73804,0.73852,137600000.0
2006-10-27 01:15:00,0.73844,0.73869,0.73782,0.73782,167800000.0
2006-10-27 01:20:00,0.73804,0.73841,0.73541,0.7375,148800000.0
2006-10-27 01:25:00,0.7375,0.73813,0.73738,0.73758,205200000.0
2006-10-27 01:30:00,0.73749,0.73802,0.73636,0.73773,172800000.0
2006-10-27 01:35:00,0.73767,0.73794,0.73709,0.73769,123200000.0
2006-10-27 01:40:00,0.73796,0.73829,0.73745,0.7379,172800000.0
2006-10-27 01:45:00,0.73819,0.73819,0.73742,0.73762,131200000.0
2006-10-27 01:50:00,0.73749,0.73784,0.73714,0.73739,160200000.0
2006-10-27 01:55:00,0.73756,0.73781,0.73726,0.7374,136000000.0
2006-10-27 02:00:00,0.73759,0.73806,0.73743,0.73744,145000000.0
2006-10-27 02:05:00,0.73748,0.73792,0.7373,0.73762,163600000.0
2006-10-27 02:10:00,0.73762,0.73796,0.73738,0.73787,121600000.0
2006-10-27 02:15:00,0.73726,0.7378,0.73712,0.73739,168000000.0
2006-10-27 02:20:00,0.73706,0.73755,0.7368,0.7371,144000000.0
2006-10-27 02:25:00,0.73702,0.73749,0.73553,0.73741,56000000.0
2006-10-27 02:30:00,0.73717,0.73757,0.73612,0.73757,140800000.0
2006-10-27 02:35:00,0.73729,0.73758,0.73701,0.73729,72000000.0
2006-10-27 02:40:00,0.73717,0.73836,0.73586,0.73764,117200000.0
2006-10-27 02:45:00,0.73727,0.73775,0.73727,0.73775,28800000.0
2006-10-27 02:50:00,0.73762,0.73806,0.73719,0.73761,144000000.0
2006-10-27 02:55:00,0.73808,0.73816,0.73757,0.73811,124800000.0
2006-10-27 03:00:00,0.73801,0.7381,0.73741,0.73781,123200000.0
2006-10-27 03:05:00,0.73811,0.73822,0.73743,0.73797,171200000.0
2006-10-27 03:10:00,0.73794,0.73828,0.73741,0.73799,180000000.0
2006-10-27 03:15:00,0.73787,0.73847,0.73508,0.73847,118800000.0
2006-10-27 03:20:00,0.73854,0.73869,0.73815,0.73828,150400000.0
2006-10-27 03:25:00,0.73816,0.73915,0.73815,0.73875,172800000.0
2006-10-27 03:30:00,0.7391,0.73917,0.73692,0.73867,87400000.0
2006-10-27 03:35:00,0.73914,0.73914,0.73844,0.7386,144000000.0
2006-10-27 03:40:00,0.73861,0.73887,0.73819,0.73869,168000000.0
2006-10-27 03:45:00,0.73837,0.73907,0.73814,0.73899,146600000.0
2006-10-27 03:50:00,0.73869,0.73959,0.73693,0.73912,178000000.0
2006-10-27 03:55:00,0.73939,0.73984,0.73908,0.73953,254800000.0
2006-10-27 04:00:00,0.73989,0.73991,0.73916,0.73937,99600000.0
2006-10-27 04:05:00,0.73912,0.73978,0.73881,0.73937,84800000.0
2006-10-27 04:10:00,0.73968,0.73992,0.73821,0.73963,160400000.0
2006-10-27 04:15:00,0.73968,0.74006,0.73941,0.73975,105600000.0
2006-10-27 04:20:00,0.74017,0.74017,0.73952,0.73959,117200000.0
2006-10-27 04:25:00,0.74002,0.74012,0.73937,0.73982,211200000.0
2006-10-27 04:30:00,0.73971,0.74,0.73878,0.73931,156800000.0
2006-10-27 04:35:00,0.73957,0.73977,0.73911,0.73961,180800000.0
2006-10-27 04:40:00,0.73953,0.73955,0.73868,0.73903,144000000.0
2006-10-27 04:45:00,0.73914,0.73956,0.7387,0.73894,218000000.0
2006-10-27 04:50:00,0.73895,0.73927,0.73855,0.73885,176200000.0
2006-10-27 04:55:00,0.73918,0.73925,0.73851,0.73901,189200000.0
2006-10-27 05:00:00,0.73879,0.73937,0.73701,0.73902,132800000.0
2006-10-27 05:05:00,0.73928,0.73941,0.73886,0.73941,76200000.0
2006-10-27 05:10:00,0.73917,0.73952,0.73859,0.7391,187000000.0
2006-10-27 05:15:00,0.73905,0.73947,0.73888,0.73905,161600000.0
2006-10-27 05:20:00,0.73881,0.73963,0.73879,0.73963,150400000.0
2006-10-27 05:25:00,0.73911,0.74005,0.73906,0.73996,144000000.0
2006-10-27 05:30:00,0.73967,0.74024,0.73921,0.73993,144000000.0
2006-10-27 05:35:00,0.74001,0.74041,0.73962,0.74002,158400000.0
2006-10-27 05:40:00,0.73973,0.74029,0.73695,0.74019,125200000.0
2006-10-27 05:45:00,0.73998,0.74029,0.73951,0.73988,187000000.0
2006-10-27 05:50:00,0.73992,0.74038,0.73943,0.73958,142400000.0
2006-10-27 05:55:00,0.73946,0.74017,0.73946,0.73991,176800000.0
2006-10-27 06:00:00,0.73973,0.74008,0.73934,0.74,96000000.0
2006-10-27 06:05:00,0.74004,0.74014,0.73925,0.73978,173200000.0
2006-10-27 06:10:00,0.73992,0.74007,0.73925,0.73956,111400000.0
2006-10-27 06:15:00,0.73991,0.73991,0.73923,0.73951,131200000.0
2006-10-27 06:20:00,0.73951,0.73986,0.73927,0.73951,128000000.0
2006-10-27 06:25:00,0.73959,0.73982,0.7394,0.7394,33600000.0
2006-10-27 06:30:00,0.73993,0.73999,0.73931,0.73989,112000000.0
2006-10-27 06:35:00,0.73983,0.73987,0.73912,0.73933,56400000.0
2006-10-27 06:40:00,0.73922,0.73968,0.73897,0.73945,157200000.0
2006-10-27 06:45:00,0.73966,0.73967,0.73912,0.73964,62400000.0
2006-10-27 06:50:00,0.73941,0.73974,0.73916,0.73974,67200000.0
2006-10-27 06:55:00,0.73972,0.73977,0.73872,0.73905,134400000.0
2006-10-27 07:00:00,0.73917,0.7396,0.73904,0.73946,134400000.0
2006-10-27 07:05:00,0.73917,0.73967,0.73874,0.73921,185600000.0
2006-10-27 07:10:00,0.73916,0.7396,0.73884,0.73937,142800000.0
2006-10-27 07:15:00,0.73909,0.73948,0.73879,0.739,143400000.0
2006-10-27 07:20:00,0.73928,0.73967,0.73879,0.7392,148200000.0
2006-10-27 07:25:00,0.73976,0.74011,0.73929,0.73989,198200000.0
2006-10-27 07:30:00,0.7395,0.74013,0.73862,0.74012,168800000.0
2006-10-27 07:35:00,0.74024,0.74026,0.73966,0.73996,86400000.0
2006-10-27 07:40:00,0.73977,0.74022,0.73923,0.73928,137600000.0
2006-10-27 07:45:00,0.73938,0.73986,0.73872,0.73908,163200000.0
2006-10-27 07:50:00,0.7395,0.73952,0.73784,0.73889,192400000.0
2006-10-27 07:55:00,0.73937,0.73977,0.73912,0.73927,110400000.0
2006-10-27 08:00:00,0.73964,0.73964,0.73909,0.73932,81000000.0
2006-10-27 08:05:00,0.73921,0.7395,0.73886,0.73908,104400000.0
2006-10-27 08:10:00,0.73906,0.73957,0.73882,0.73932,180400000.0
2006-10-27 08:15:00,0.73931,0.73972,0.73871,0.73972,180600000.0
2006-10-27 08:20:00,0.73942,0.73986,0.738,0.73954,177600000.0
2006-10-27 08:25:00,0.73954,0.7402,0.73924,0.73978,180800000.0
2006-10-27 08:30:00,0.74008,0.74014,0.73951,0.73966,163200000.0
2006-10-27 08:35:00,0.73967,0.74028,0.73966,0.7402,153600000.0
2006-10-27 08:40:00,0.7401,0.7404,0.73957,0.73965,193600000.0
2006-10-27 08:45:00,0.73997,0.74057,0.73961,0.74012,148600000.0
2006-10-27 08:50:00,0.74042,0.74069,0.73871,0.7405,160000000.0
2006-10-27 08:55:00,0.74048,0.7406,0.73773,0.73972,169600000.0
2006-10-27 09:00:00,0.73956,0.74007,0.73856,0.73883,197800000.0
2006-10-27 09:05:00,0.73894,0.73992,0.73892,0.73992,134400000.0
2006-10-27 09:10:00,0.73972,0.7401,0.73945,0.73952,187600000.0
2006-10-27 09:15:00,0.73998,0.74018,0.73871,0.73931,138000000.0
2006-10-27 09:20:00,0.73905,0.7397,0.73895,0.73964,139200000.0
2006-10-27 09:25:00,0.73915,0.73961,0.73831,0.73854,148600000.0
2006-10-27 09:30:00,0.7387,0.73904,0.73842,0.73854,201600000.0
2006-10-27 09:35:00,0.73888,0.73888,0.73799,0.73877,141800000.0
2006-10-27 09:40:00,0.73847,0.73915,0.73656,0.73863,214400000.0
2006-10-27 09:45:00,0.73868,0.7387,0.73792,0.73813,163200000.0
2006-10-27 09:50:00,0.73798,0.73848,0.73777,0.73837,144400000.0
2006-10-27 09:55:00,0.73788,0.73846,0.73764,0.73791,158400000.0
2006-10-27 10:00:00,0.73783,0.73848,0.73767,0.7384,211200000.0
2006-10-27 10:05:00,0.7382,0.73851,0.73683,0.73744,231800000.0
2006-10-27 10:10:00,0.7377,0.73856,0.73746,0.73809,168000000.0
2006-10-27 10:15:00,0.73783,0.7388,0.73763,0.73836,192400000.0
2006-10-27 10:20:00,0.73868,0.73903,0.7364,0.73798,148800000.0
2006-10-27 10:25:00,0.73794,0.73855,0.73779,0.73853,149800000.0
2006-10-27 10:30:00,0.73825,0.73861,0.73757,0.73826,177000000.0
2006-10-27 10:35:00,0.73834,0.73859,0.73786,0.73808,110400000.0
2006-10-27 10:40:00,0.73839,0.73841,0.73779,0.73801,134400000.0
2006-10-27 10:45:00,0.73819,0.73822,0.73737,0.73782,173200000.0
2006-10-27 10:50:00,0.73773,0.73847,0.73748,0.73815,201400000.0
2006-10-27 10:55:00,0.73807,0.73915,0.73784,0.73865,202400000.0
2006-10-27 11:00:00,0.73833,0.73913,0.73803,0.73913,163600000.0
2006-10-27 11:05:00,0.73903,0.7399,0.73702,0.73954,193600000.0
2006-10-27 11:10:00,0.73932,0.73969,0.73879,0.73919,205800000.0
2006-10-27 11:15:00,0.7392,0.73922,0.73837,0.73878,165200000.0
2006-10-27 11:20:00,0.7387,0.73912,0.73793,0.73853,196200000.0
2006-10-27 11:25:00,0.7388,0.73881,0.73808,0.73866,174400000.0
2006-10-27 11:30:00,0.73852,0.73856,0.73754,0.73826,196600000.0
2006-10-27 11:35:00,0.738,0.73863,0.73796,0.73816,153600000.0
2006-10-27 11:40:00,0.73857,0.73915,0.73788,0.73914,139200000.0
2006-10-27 11:45:00,0.73864,0.7396,0.73864,0.73936,196200000.0
2006-10-27 11:50:00,0.7396,0.7396,0.73825,0.73884,163600000.0
2006-10-27 11:55:00,0.73913,0.73934,0.73856,0.73904,139000000.0
2006-10-27 12:00:00,0.73874,0.73933,0.73704,0.73918,192400000.0
2006-10-27 12:05:00,0.73856,0.73909,0.73818,0.73823,196000000.0
2006-10-27 12:10:00,0.7387,0.73895,0.7383,0.73886,220000000.0
2006-10-27 12:15:00,0.73892,0.73895,0.7379,0.73823,220200000.0
2006-10-27 12:20:00,0.73859,0.73886,0.73604,0.73796,166400000.0
2006-10-27 12:25:00,0.73861,0.73895,0.73836,0.73887,72400000.0
2006-10-27 12:30:00,0.73896,0.73926,0.73839,0.7386,144000000.0
2006-10-27 12:35:00,0.73825,0.7388,0.7376,0.7378,198800000.0
2006-10-27 12:40:00,0.73783,0.73824,0.73737,0.7382,216400000.0
2006-10-27 12:45:00,0.73808,0.73874,0.7378,0.73874,196600000.0
2006-10-27 12:50:00,0.73844,0.73882,0.73793,0.7384,162600000.0
2006-10-27 12:55:00,0.73838,0.7389,0.73786,0.73815,175800000.0
2006-10-27 13:00:00,0.73799,0.73862,0.73751,0.73817,182400000.0
2006-10-27 13:05:00,0.73847,0.73858,0.73787,0.7383,169600000.0
2006-10-27 13:10:00,0.73849,0.73974,0.73849,0.73904,195200000.0
2006-10-27 13:15:00,0.73928,0.73959,0.73895,0.7392,205800000.0
2006-10-27 13:20:00,0.73927,0.73947,0.73879,0.73932,187000000.0
2006-10-27 13:25:00,0.73893,0.73903,0.73835,0.73853,194000000.0
2006-10-27 13:30:00,0.73855,0.73925,0.73833,0.73889,196600000.0
2006-10-27 13:35:00,0.7388,0.73945,0.73859,0.73943,206200000.0
2006-10-27 13:40:00,0.73946,0.7397,0.739,0.73934,139200000.0
2006-10-27 13:45:00,0.73914,0.73995,0.73896,0.73969,395600000.0
2006-10-27 13:50:00,0.73949,0.74,0.73758,0.73977,293200000.0
2006-10-27 13:55:00,0.73992,0.73993,0.73909,0.73964,163600000.0
2006-10-27 14:00:00,0.73942,0.73947,0.73878,0.73891,265000000.0
2006-10-27 14:05:00,0.73925,0.73957,0.739,0.73912,86800000.0
2006-10-27 14:10:00,0.7392,0.73964,0.7388,0.73899,287800000.0
2006-10-27 14:15:00,0.73905,0.7393,0.73858,0.73889,262200000.0
2006-10-27 14:20:00,0.73891,0.73929,0.73843,0.73854,281600000.0
2006-10-27 14:25:00,0.7382,0.73923,0.7382,0.73842,619400000.0
2006-10-27 14:30:00,0.7387,0.73971,0.73809,0.73842,272400000.0
2006-10-27 14:35:00,0.73836,0.73875,0.73797,0.73826,369200000.0
2006-10-27 14:40:00,0.73862,0.73893,0.73817,0.73825,485600000.0
2006-10-27 14:45:00,0.73863,0.73877,0.73774,0.73821,297000000.0
2006-10-27 14:50:00,0.7383,0.73855,0.73775,0.73829,359200000.0
2006-10-27 14:55:00,0.73827,0.73905,0.73788,0.73868,264000000.0
2006-10-27 15:00:00,0.73896,0.73897,0.73799,0.73866,323200000.0
2006-10-27 15:05:00,0.73896,0.74003,0.73861,0.73976,238200000.0
2006-10-27 15:10:00,0.73928,0.7399,0.73783,0.73791,449400000.0
2006-10-27 15:15:00,0.73822,0.73881,0.73569,0.73849,235200000.0
2006-10-27 15:20:00,0.7383,0.73877,0.73753,0.73778,329800000.0
2006-10-27 15:25:00,0.73787,0.7385,0.73683,0.73787,412200000.0
2006-10-27 15:30:00,0.73591,0.73903,0.73531,0.73881,409400000.0
2006-10-27 15:35:00,0.73868,0.73918,0.73829,0.73891,430000000.0
2006-10-27 15:40:00,0.73873,0.73923,0.73844,0.73858,289000000.0
2006-10-27 15:45:00,0.73852,0.73904,0.73808,0.73869,367800000.0
2006-10-27 15:50:00,0.73838,0.73906,0.73804,0.73878,356000000.0
2006-10-27 15:55:00,0.7388,0.7394,0.73846,0.73885,272400000.0
2006-10-27 16:00:00,0.73908,0.73908,0.73768,0.73812,492600000.0
2006-10-27 16:05:00,0.73814,0.73848,0.73739,0.73791,565600000.0
2006-10-27 16:10:00,0.73744,0.73828,0.73604,0.73826,428000000.0
2006-10-27 16:15:00,0.73839,0.73856,0.73765,0.73782,399200000.0
2006-10-27 16:20:00,0.73804,0.73828,0.73675,0.73732,405800000.0
2006-10-27 16:25:00,0.73699,0.73757,0.7368,0.73714,289200000.0
2006-10-27 16:30:00,0.73742,0.73811,0.73695,0.73779,743000000.0
2006-10-27 16:35:00,0.73769,0.73816,0.73731,0.738,548000000.0
2006-10-27 16:40:00,0.73756,0.73836,0.73756,0.73792,409200000.0
2006-10-27 16:45:00,0.73788,0.73815,0.73711,0.73749,778400000.0
2006-10-27 16:50:00,0.73745,0.73777,0.73686,0.73709,595400000.0
2006-10-27 16:55:00,0.73712,0.73818,0.73679,0.73813,607200000.0
2006-10-27 17:00:00,0.73795,0.73853,0.73765,0.7381,718400000.0
2006-10-27 17:05:00,0.7379,0.73822,0.7374,0.73754,482400000.0
2006-10-27 17:10:00,0.73758,0.73798,0.73731,0.73765,538400000.0
2006-10-27 17:15:00,0.73712,0.73762,0.73684,0.73724,507600000.0
2006-10-27 17:20:00,0.73697,0.7382,0.73678,0.7382,288000000.0
2006-10-27 17:25:00,0.73778,0.73955,0.73778,0.73949,413000000.0
2006-10-27 17:30:00,0.73943,0.74002,0.73912,0.73921,473600000.0
2006-10-27 17:35:00,0.73938,0.73974,0.73903,0.73937,815400000.0
2006-10-27 17:40:00,0.7394,0.73966,0.73899,0.73947,139200000.0
2006-10-27 17:45:00,0.73905,0.73945,0.73807,0.73899,454800000.0
2006-10-27 17:50:00,0.73932,0.73953,0.73876,0.73926,403600000.0
2006-10-27 17:55:00,0.73919,0.74019,0.73919,0.73982,857000000.0
2006-10-27 18:00:00,0.73988,0.74043,0.73962,0.74004,590800000.0
2006-10-27 18:05:00,0.73999,0.7401,0.73955,0.73983,982800000.0
2006-10-27 18:10:00,0.73977,0.74041,0.73953,0.74014,269000000.0
2006-10-27 18:15:00,0.74019,0.74044,0.73986,0.74007,197200000.0
2006-10-27 18:20:00,0.7401,0.74057,0.73965,0.74028,470400000.0
2006-10-27 18:25:00,0.7404,0.74072,0.73983,0.7403,328400000.0
2006-10-27 18:30:00,0.74002,0.74042,0.73687,0.73985,240000000.0
2006-10-27 18:35:00,0.74013,0.74023,0.73965,0.73983,211200000.0
2006-10-27 18:40:00,0.73964,0.7402,0.73952,0.74001,167400000.0
2006-10-27 18:45:00,0.73939,0.74033,0.73908,0.74033,356000000.0
2006-10-27 18:50:00,0.74,0.74034,0.73962,0.74023,206800000.0
2006-10-27 18:55:00,0.74019,0.74023,0.7395,0.73973,163200000.0
2006-10-27 19:00:00,0.73984,0.7404,0.73948,0.73985,162000000.0
2006-10-27 19:05:00,0.73991,0.74017,0.73939,0.73957,445800000.0
2006-10-27 19:10:00,0.73974,0.73979,0.73918,0.7392,192400000.0
2006-10-27 19:15:00,0.73931,0.73959,0.73894,0.73954,114600000.0
2006-10-27 19:20:00,0.7393,0.73973,0.73905,0.73937,124800000.0
2006-10-27 19:25:00,0.73961,0.73961,0.739,0.73957,110400000.0
2006-10-27 19:30:00,0.7391,0.73962,0.73886,0.73927,188000000.0
2006-10-27 19:35:00,0.73962,0.73977,0.73912,0.73955,133200000.0
2006-10-27 19:40:00,0.73984,0.73993,0.73894,0.73946,136400000.0
2006-10-27 19:45:00,0.73992,0.7401,0.73951,0.73985,84800000.0
2006-10-27 19:50:00,0.74011,0.74016,0.7396,0.7396,177600000.0
2006-10-27 19:55:00,0.73975,0.74012,0.73949,0.73992,139200000.0
2006-10-27 20:00:00,0.7396,0.74032,0.73798,0.73997,148200000.0
2006-10-27 20:05:00,0.74017,0.74039,0.73944,0.73995,175400000.0
2006-10-27 20:10:00,0.74033,0.74053,0.73987,0.74011,157200000.0
2006-10-27 20:15:00,0.74013,0.74053,0.7399,0.74047,78800000.0
2006-10-27 20:20:00,0.74013,0.74051,0.7379,0.74021,162000000.0
2006-10-27 20:25:00,0.74025,0.74049,0.73996,0.74005,104000000.0
2006-10-27 20:30:00,0.73998,0.74069,0.73967,0.74032,169200000.0
2006-10-27 20:35:00,0.7406,0.74069,0.7399,0.74028,129600000.0
2006-10-27 20:40:00,0.74047,0.7406,0.74,0.74031,85800000.0
2006-10-27 20:45:00,0.74036,0.74069,0.73977,0.74007,110400000.0
2006-10-27 20:50:00,0.74009,0.74073,0.73834,0.74032,126400000.0
2006-10-27 20:55:00,0.74045,0.74073,0.74013,0.74042,183200000.0
2006-10-27 21:00:00,0.74027,0.7409,0.74027,0.74065,116800000.0
2006-10-27 21:05:00,0.74054,0.74114,0.7403,0.74071,138600000.0
2006-10-27 21:10:00,0.74101,0.74104,0.74037,0.74081,106000000.0
2006-10-27 21:15:00,0.74049,0.74077,0.73973,0.74049,203600000.0
2006-10-27 21:20:00,0.74032,0.74084,0.74028,0.74039,104400000.0
2006-10-27 21:25:00,0.74033,0.7408,0.73821,0.7404,107200000.0
2006-10-27 21:30:00,0.74068,0.74071,0.74025,0.74045,58600000.0
2006-10-27 21:35:00,0.74081,0.74096,0.74037,0.74056,116800000.0
2006-10-27 21:40:00,0.74067,0.74098,0.7402,0.74063,132800000.0
2006-10-27 21:45:00,0.74041,0.74094,0.74008,0.7405,139600000.0
2006-10-27 21:50:00,0.74028,0.74073,0.74007,0.74038,99200000.0
2006-10-27 21:55:00,0.74074,0.74124,0.73849,0.741,142800000.0
2006-10-27 22:00:00,0.74054,0.74104,0.74024,0.74062,151400000.0
2006-10-27 22:05:00,0.74045,0.74086,0.74018,0.74078,158800000.0
2006-10-27 22:10:00,0.74065,0.74105,0.74032,0.74067,155200000.0
2006-10-27 22:15:00,0.74071,0.74138,0.73865,0.74084,162600000.0
2006-10-27 22:20:00,0.74031,0.74086,0.73942,0.7403,97600000.0
2006-10-27 22:25:00,0.74042,0.74071,0.7401,0.74017,123200000.0
2006-10-27 22:30:00,0.74009,0.7412,0.73944,0.7412,151200000.0
2006-10-27 22:35:00,0.74131,0.7416,0.74024,0.74093,175400000.0
2006-10-27 22:40:00,0.74069,0.74125,0.74045,0.74113,145400000.0
2006-10-27 22:45:00,0.74105,0.74134,0.74056,0.74095,160400000.0
2006-10-27 22:50:00,0.74118,0.74142,0.74078,0.74131,154600000.0
2006-10-27 22:55:00,0.74144,0.74181,0.74108,0.74113,111400000.0
2006-10-30 00:15:00,0.74121,0.74121,0.73962,0.73962,57800000.0
2006-10-30 00:20:00,0.7399,0.74004,0.73937,0.73947,138000000.0
2006-10-30 00:25:00,0.7399,0.74086,0.73953,0.7404,172800000.0
2006-10-30 00:30:00,0.73985,0.74058,0.73969,0.7403,148200000.0
2006-10-30 00:35:00,0.74053,0.74079,0.73981,0.73984,172800000.0
2006-10-30 00:40:00,0.74023,0.74094,0.73908,0.7408,146600000.0
2006-10-30 00:45:00,0.74034,0.74094,0.73974,0.74016,180800000.0
2006-10-30 00:50:00,0.74056,0.74056,0.7396,0.73977,83200000.0
2006-10-30 00:55:00,0.73983,0.74008,0.73936,0.73936,96000000.0
2006-10-30 01:00:00,0.73957,0.74006,0.73927,0.73994,153400000.0
2006-10-30 01:05:00,0.7398,0.74011,0.73811,0.73999,234600000.0
2006-10-30 01:10:00,0.74007,0.74026,0.73945,0.74002,168000000.0
2006-10-30 01:15:00,0.74016,0.74027,0.73962,0.73989,114600000.0
2006-10-30 01:20:00,0.73985,0.74077,0.73979,0.74035,148800000.0
2006-10-30 01:25:00,0.74025,0.74102,0.74025,0.7405,205200000.0
2006-10-30 01:30:00,0.74052,0.7408,0.74023,0.74023,124800000.0
2006-10-30 01:35:00,0.74017,0.74066,0.73988,0.7405,100800000.0
2006-10-30 01:40:00,0.74043,0.74095,0.74026,0.7409,72000000.0
2006-10-30 01:45:00,0.74085,0.74117,0.74053,0.74111,152000000.0
2006-10-30 01:50:00,0.74087,0.74126,0.74052,0.74107,99200000.0
2006-10-30 01:55:00,0.74087,0.74118,0.74059,0.74077,68800000.0
2006-10-30 02:00:00,0.74116,0.74124,0.74051,0.74097,81200000.0
2006-10-30 02:05:00,0.74099,0.74129,0.74071,0.74089,100800000.0
2006-10-30 02:10:00,0.74074,0.74129,0.74056,0.74081,92800000.0
2006-10-30 02:15:00,0.74124,0.74124,0.7404,0.74086,62400000.0
2006-10-30 02:20:00,0.7408,0.74117,0.74043,0.74063,138000000.0
2006-10-30 02:25:00,0.74062,0.74098,0.73927,0.74059,59200000.0
2006-10-30 02:30:00,0.74072,0.74102,0.74024,0.74066,128000000.0
2006-10-30 02:35:00,0.7407,0.74084,0.74022,0.7406,176000000.0
2006-10-30 02:40:00,0.74054,0.74107,0.73846,0.74063,113600000.0
2006-10-30 02:45:00,0.74071,0.74104,0.73947,0.73947,105600000.0
2006-10-30 02:50:00,0.74066,0.74091,0.74003,0.74032,167400000.0
2006-10-30 02:55:00,0.74085,0.74104,0.73991,0.74037,172800000.0
2006-10-30 03:00:00,0.74034,0.74048,0.73979,0.74002,169600000.0
2006-10-30 03:05:00,0.74,0.74053,0.73986,0.74053,168400000.0
2006-10-30 03:10:00,0.7405,0.74083,0.73989,0.74028,142800000.0
2006-10-30 03:15:00,0.74012,0.74052,0.73998,0.74027,65600000.0
2006-10-30 03:20:00,0.74034,0.74096,0.74011,0.74095,171600000.0
2006-10-30 03:25:00,0.74067,0.74107,0.74016,0.74044,139200000.0
2006-10-30 03:30:00,0.74081,0.74091,0.74029,0.74037,122600000.0
2006-10-30 03:35:00,0.74044,0.74092,0.74023,0.74042,76800000.0
2006-10-30 03:40:00,0.74085,0.74088,0.74024,0.74081,134400000.0
2006-10-30 03:45:00,0.74077,0.74141,0.73931,0.74099,121600000.0
2006-10-30 03:50:00,0.74114,0.74154,0.73966,0.74074,191400000.0
2006-10-30 03:55:00,0.74075,0.74113,0.74039,0.74049,202000000.0
2006-10-30 04:00:00,0.74099,0.74099,0.74015,0.74058,151400000.0
2006-10-30 04:05:00,0.74037,0.74069,0.73984,0.74034,132200000.0
2006-10-30 04:10:00,0.74033,0.74063,0.74001,0.74028,83200000.0
2006-10-30 04:15:00,0.7403,0.74076,0.74005,0.74007,128000000.0
2006-10-30 04:20:00,0.74044,0.74044,0.73869,0.74037,152400000.0
2006-10-30 04:25:00,0.74017,0.74045,0.73974,0.74037,173200000.0
2006-10-30 04:30:00,0.74037,0.74063,0.73993,0.74063,134400000.0
2006-10-30 04:35:00,0.74066,0.74066,0.73982,0.74018,147200000.0
2006-10-30 04:40:00,0.74017,0.74049,0.73983,0.73994,182200000.0
2006-10-30 04:45:00,0.74006,0.74057,0.73983,0.74025,148800000.0
2006-10-30 04:50:00,0.73951,0.74008,0.73937,0.73988,168000000.0
2006-10-30 04:55:00,0.73965,0.7401,0.73937,0.73986,192000000.0
2006-10-30 05:00:00,0.73987,0.74027,0.73797,0.7397,168200000.0
2006-10-30 05:05:00,0.7394,0.74008,0.73935,0.73957,187200000.0
2006-10-30 05:10:00,0.73961,0.74011,0.73934,0.73941,204800000.0
2006-10-30 05:15:00,0.73953,0.74012,0.73931,0.73991,153600000.0
2006-10-30 05:20:00,0.73963,0.74001,0.73931,0.73996,166400000.0
2006-10-30 05:25:00,0.73964,0.74005,0.73945,0.73974,181200000.0
2006-10-30 05:30:00,0.73974,0.74042,0.73917,0.74013,104000000.0
2006-10-30 05:35:00,0.7404,0.7404,0.73987,0.74001,120000000.0
2006-10-30 05:40:00,0.73907,0.74027,0.73762,0.73982,169600000.0
2006-10-30 05:45:00,0.73972,0.74035,0.73961,0.73982,156800000.0
2006-10-30 05:50:00,0.74041,0.74043,0.73972,0.74028,150400000.0
2006-10-30 05:55:00,0.74014,0.74042,0.73991,0.74035,113600000.0
2006-10-30 06:00:00,0.74001,0.74033,0.7395,0.73997,91200000.0
2006-10-30 06:05:00,0.74025,0.74029,0.73965,0.73995,90000000.0
2006-10-30 06:10:00,0.74002,0.74025,0.73971,0.73988,112000000.0
2006-10-30 06:15:00,0.73973,0.74018,0.73886,0.74009,131600000.0
2006-10-30 06:20:00,0.73975,0.74015,0.7394,0.73962,157800000.0
2006-10-30 06:25:00,0.73949,0.74003,0.73919,0.73962,160800000.0
2006-10-30 06:30:00,0.73979,0.74005,0.73907,0.7393,166000000.0
2006-10-30 06:35:00,0.7394,0.7397,0.73896,0.73933,148800000.0
2006-10-30 06:40:00,0.73936,0.73964,0.73902,0.7394,182400000.0
2006-10-30 06:45:00,0.73895,0.73962,0.73887,0.73905,169600000.0
2006-10-30 06:50:00,0.73891,0.73957,0.73883,0.73915,188800000.0
2006-10-30 06:55:00,0.73942,0.73946,0.73871,0.73897,112000000.0
2006-10-30 07:00:00,0.73898,0.73947,0.73895,0.73911,107600000.0
2006-10-30 07:05:00,0.73921,0.73928,0.73854,0.73892,201400000.0
2006-10-30 07:10:00,0.73907,0.73913,0.73769,0.73877,187600000.0
2006-10-30 07:15:00,0.73863,0.73924,0.73828,0.73867,140800000.0
2006-10-30 07:20:00,0.73891,0.73893,0.73823,0.73831,142400000.0
2006-10-30 07:25:00,0.73872,0.73888,0.73825,0.73855,163600000.0
2006-10-30 07:30:00,0.73858,0.73898,0.73833,0.73845,131200000.0
2006-10-30 07:35:00,0.73884,0.73892,0.73786,0.73846,191400000.0
2006-10-30 07:40:00,0.73805,0.73857,0.7378,0.73821,126400000.0
2006-10-30 07:45:00,0.73832,0.73873,0.73776,0.73807,142400000.0
2006-10-30 07:50:00,0.73851,0.73883,0.73678,0.73834,134400000.0
2006-10-30 07:55:00,0.73858,0.73881,0.73825,0.73877,110400000.0
2006-10-30 08:00:00,0.73841,0.73918,0.73816,0.73872,177000000.0
2006-10-30 08:05:00,0.73908,0.73916,0.73852,0.73887,59200000.0
2006-10-30 08:10:00,0.73907,0.73933,0.73862,0.73904,115200000.0
2006-10-30 08:15:00,0.73899,0.73924,0.73858,0.73881,145000000.0
2006-10-30 08:20:00,0.73877,0.73938,0.73874,0.73908,172800000.0
2006-10-30 08:25:00,0.73934,0.73963,0.73878,0.73936,178400000.0
2006-10-30 08:30:00,0.7395,0.73957,0.739,0.73923,124200000.0
2006-10-30 08:35:00,0.73912,0.73956,0.73887,0.73948,192800000.0
2006-10-30 08:40:00,0.73929,0.73977,0.73912,0.73955,150400000.0
2006-10-30 08:45:00,0.7395,0.73988,0.73925,0.73976,105000000.0
2006-10-30 08:50:00,0.73928,0.73999,0.7373,0.73969,129600000.0
2006-10-30 08:55:00,0.73984,0.74011,0.73796,0.73979,137600000.0
2006-10-30 09:00:00,0.73982,0.74019,0.73953,0.74008,158400000.0
2006-10-30 09:05:00,0.73972,0.74012,0.73964,0.73989,33600000.0
2006-10-30 09:10:00,0.73971,0.74058,0.73951,0.74027,120000000.0
2006-10-30 09:15:00,0.74041,0.74041,0.7381,0.73989,176800000.0
2006-10-30 09:20:00,0.73983,0.74036,0.73955,0.7399,139200000.0
2006-10-30 09:25:00,0.74018,0.74034,0.73905,0.73916,144000000.0
2006-10-30 09:30:00,0.73924,0.73988,0.73917,0.7395,201000000.0
2006-10-30 09:35:00,0.73954,0.74016,0.73892,0.74016,170600000.0
2006-10-30 09:40:00,0.73975,0.74018,0.73735,0.73963,172200000.0
2006-10-30 09:45:00,0.73966,0.74022,0.73937,0.74022,196600000.0
2006-10-30 09:50:00,0.73999,0.7404,0.73968,0.73992,144000000.0
2006-10-30 09:55:00,0.74044,0.74148,0.7401,0.74148,197200000.0
2006-10-30 10:00:00,0.74129,0.7418,0.73998,0.74027,211600000.0
2006-10-30 10:05:00,0.74048,0.74124,0.74023,0.74069,217200000.0
2006-10-30 10:10:00,0.74096,0.74125,0.74027,0.74053,167800000.0
2006-10-30 10:15:00,0.74083,0.7409,0.7399,0.74013,192400000.0
2006-10-30 10:20:00,0.74039,0.74055,0.73788,0.74055,163200000.0
2006-10-30 10:25:00,0.74085,0.74085,0.74024,0.74041,110800000.0
2006-10-30 10:30:00,0.74038,0.74089,0.73929,0.74021,211000000.0
2006-10-30 10:35:00,0.74044,0.74073,0.74008,0.74073,142400000.0
2006-10-30 10:40:00,0.74045,0.7411,0.73985,0.7404,196200000.0
2006-10-30 10:45:00,0.74065,0.74106,0.74018,0.74072,206400000.0
2006-10-30 10:50:00,0.74111,0.74111,0.74028,0.74059,201600000.0
2006-10-30 10:55:00,0.74083,0.74091,0.74007,0.7405,167800000.0
2006-10-30 11:00:00,0.74063,0.74065,0.73994,0.74025,196200000.0
2006-10-30 11:05:00,0.73994,0.74088,0.73848,0.74027,161000000.0
2006-10-30 11:10:00,0.73992,0.74065,0.73967,0.73996,172800000.0
2006-10-30 11:15:00,0.74054,0.74151,0.74036,0.741,157800000.0
2006-10-30 11:20:00,0.74118,0.74163,0.74083,0.74125,163600000.0
2006-10-30 11:25:00,0.74137,0.74167,0.74085,0.74161,168000000.0
2006-10-30 11:30:00,0.7415,0.7415,0.74053,0.74088,196800000.0
2006-10-30 11:35:00,0.74084,0.74145,0.74078,0.74121,154000000.0
2006-10-30 11:40:00,0.74094,0.74142,0.74035,0.7414,163200000.0
2006-10-30 11:45:00,0.74105,0.74187,0.74084,0.74181,195600000.0
2006-10-30 11:50:00,0.74191,0.74231,0.7413,0.74174,162600000.0
2006-10-30 11:55:00,0.74198,0.74227,0.74142,0.7418,178000000.0
2006-10-30 12:00:00,0.7415,0.74206,0.73907,0.74135,225600000.0
2006-10-30 12:05:00,0.74141,0.74177,0.74078,0.74142,197200000.0
2006-10-30 12:10:00,0.74166,0.7417,0.74107,0.7416,221200000.0
2006-10-30 12:15:00,0.74135,0.7421,0.7411,0.7421,220800000.0
2006-10-30 12:20:00,0.74161,0.74208,0.74007,0.74136,201600000.0
2006-10-30 12:25:00,0.74172,0.74216,0.74001,0.74183,182800000.0
2006-10-30 12:30:00,0.74183,0.74215,0.74159,0.74182,110800000.0
2006-10-30 12:35:00,0.74217,0.74232,0.74156,0.74177,202400000.0
2006-10-30 12:40:00,0.7419,0.74238,0.7416,0.74238,214400000.0
2006-10-30 12:45:00,0.74194,0.74259,0.74146,0.74243,196800000.0
2006-10-30 12:50:00,0.74219,0.74252,0.74151,0.7421,211200000.0
2006-10-30 12:55:00,0.74233,0.74247,0.74176,0.74184,139200000.0
2006-10-30 13:00:00,0.74214,0.7431,0.74196,0.74302,182800000.0
2006-10-30 13:05:00,0.74295,0.74299,0.74223,0.74239,211600000.0
2006-10-30 13:10:00,0.74285,0.74336,0.74261,0.74287,160000000.0
2006-10-30 13:15:00,0.74287,0.74318,0.74246,0.74272,218200000.0
2006-10-30 13:20:00,0.74262,0.74317,0.74236,0.74281,186600000.0
2006-10-30 13:25:00,0.74238,0.74308,0.74238,0.74257,157200000.0
2006-10-30 13:30:00,0.74248,0.743,0.74219,0.74279,144000000.0
2006-10-30 13:35:00,0.74246,0.74272,0.74186,0.74243,158400000.0
2006-10-30 13:40:00,0.74239,0.74246,0.7418,0.74216,206800000.0
2006-10-30 13:45:00,0.74214,0.74251,0.74159,0.74238,295800000.0
2006-10-30 13:50:00,0.74223,0.74285,0.74065,0.74234,158400000.0
2006-10-30 13:55:00,0.74238,0.74283,0.74208,0.74243,201600000.0
2006-10-30 14:00:00,0.74209,0.7428,0.74197,0.74229,260800000.0
2006-10-30 14:05:00,0.74243,0.74315,0.7419,0.74315,243600000.0
2006-10-30 14:10:00,0.74282,0.74415,0.74262,0.74384,287400000.0
2006-10-30 14:15:00,0.74413,0.74442,0.74353,0.74404,263200000.0
2006-10-30 14:20:00,0.74385,0.74426,0.74317,0.74342,289600000.0
2006-10-30 14:25:00,0.74321,0.74384,0.74294,0.74355,619200000.0
2006-10-30 14:30:00,0.74363,0.74376,0.74307,0.74342,271200000.0
2006-10-30 14:35:00,0.74362,0.74377,0.74301,0.74376,231600000.0
2006-10-30 14:40:00,0.74358,0.74411,0.74311,0.7438,485200000.0
2006-10-30 14:45:00,0.74429,0.7452,0.7439,0.74503,299200000.0
2006-10-30 14:50:00,0.7448,0.74512,0.74421,0.74437,358400000.0
2006-10-30 14:55:00,0.74441,0.74489,0.74414,0.7445,264400000.0
2006-10-30 15:00:00,0.74447,0.74484,0.74409,0.74419,292200000.0
2006-10-30 15:05:00,0.74423,0.74469,0.74408,0.74408,209600000.0
2006-10-30 15:10:00,0.7443,0.74466,0.74367,0.7438,450000000.0
2006-10-30 15:15:00,0.74359,0.74438,0.74219,0.74418,220800000.0
2006-10-30 15:20:00,0.74386,0.74443,0.74363,0.74401,333200000.0
2006-10-30 15:25:00,0.74431,0.74485,0.74224,0.74477,302200000.0
2006-10-30 15:30:00,0.7418,0.7456,0.7418,0.74426,402400000.0
2006-10-30 15:35:00,0.74398,0.74443,0.74377,0.74402,432000000.0
2006-10-30 15:40:00,0.744,0.74445,0.7438,0.74418,296000000.0
2006-10-30 15:45:00,0.74408,0.74466,0.74377,0.74381,356800000.0
2006-10-30 15:50:00,0.74435,0.74453,0.74352,0.74371,355000000.0
2006-10-30 15:55:00,0.74389,0.74418,0.74337,0.74371,239400000.0
2006-10-30 16:00:00,0.74349,0.74415,0.74341,0.74386,336000000.0
2006-10-30 16:05:00,0.74366,0.74413,0.74337,0.74399,564400000.0
2006-10-30 16:10:00,0.74379,0.74433,0.74352,0.74398,388200000.0
2006-10-30 16:15:00,0.7436,0.74411,0.7434,0.74369,398800000.0
2006-10-30 16:20:00,0.7436,0.7445,0.74354,0.7445,399000000.0
2006-10-30 16:25:00,0.74448,0.74498,0.74422,0.74449,287800000.0
2006-10-30 16:30:00,0.74427,0.74485,0.74417,0.74472,742000000.0
2006-10-30 16:35:00,0.74456,0.74514,0.7443,0.74482,546600000.0
2006-10-30 16:40:00,0.74488,0.74528,0.7444,0.74467,406600000.0
2006-10-30 16:45:00,0.74469,0.74497,0.74412,0.74434,645000000.0
2006-10-30 16:50:00,0.74441,0.74467,0.74379,0.74429,595000000.0
2006-10-30 16:55:00,0.74451,0.74517,0.74405,0.7447,611000000.0
2006-10-30 17:00:00,0.74447,0.74515,0.74442,0.7448,715000000.0
2006-10-30 17:05:00,0.74474,0.74515,0.74444,0.74491,490000000.0
2006-10-30 17:10:00,0.74495,0.74508,0.74438,0.7449,543000000.0
2006-10-30 17:15:00,0.74467,0.74519,0.74435,0.74493,506800000.0
2006-10-30 17:20:00,0.74493,0.74537,0.74445,0.74462,254400000.0
2006-10-30 17:25:00,0.74463,0.74523,0.74452,0.74479,412800000.0
2006-10-30 17:30:00,0.74497,0.7454,0.74476,0.7453,472000000.0
2006-10-30 17:35:00,0.74534,0.74542,0.74481,0.74516,590400000.0
2006-10-30 17:40:00,0.74518,0.74547,0.74466,0.74498,369800000.0
2006-10-30 17:45:00,0.74489,0.74538,0.74436,0.74512,643400000.0
2006-10-30 17:50:00,0.74519,0.74544,0.74488,0.74502,491600000.0
2006-10-30 17:55:00,0.74546,0.74572,0.74505,0.74521,860000000.0
2006-10-30 18:00:00,0.74579,0.74594,0.74517,0.7456,590000000.0
2006-10-30 18:05:00,0.74562,0.74581,0.74504,0.74557,984400000.0
2006-10-30 18:10:00,0.74547,0.74574,0.74497,0.74507,316200000.0
2006-10-30 18:15:00,0.7453,0.74557,0.74482,0.74541,349000000.0
2006-10-30 18:20:00,0.74507,0.7457,0.74474,0.74556,471000000.0
2006-10-30 18:25:00,0.74534,0.74568,0.74462,0.7453,329600000.0
2006-10-30 18:30:00,0.74533,0.7458,0.745,0.74551,216000000.0
2006-10-30 18:35:00,0.74583,0.74633,0.74452,0.74602,295600000.0
2006-10-30 18:40:00,0.74583,0.74615,0.74545,0.74582,168000000.0
2006-10-30 18:45:00,0.74548,0.74646,0.74517,0.74615,356400000.0
2006-10-30 18:50:00,0.74607,0.74695,0.7456,0.74631,211200000.0
2006-10-30 18:55:00,0.74673,0.74716,0.74627,0.74652,240400000.0
2006-10-30 19:00:00,0.74714,0.74716,0.74628,0.74673,196200000.0
2006-10-30 19:05:00,0.74657,0.74682,0.74584,0.74621,506000000.0
2006-10-30 19:10:00,0.74622,0.7465,0.74574,0.74618,173200000.0
2006-10-30 19:15:00,0.74622,0.74637,0.74547,0.74547,89600000.0
2006-10-30 19:20:00,0.74541,0.74616,0.74522,0.74584,100800000.0
2006-10-30 19:25:00,0.74562,0.74633,0.74562,0.74631,91200000.0
2006-10-30 19:30:00,0.74611,0.74658,0.74588,0.74656,158800000.0
2006-10-30 19:35:00,0.74629,0.747,0.74604,0.74687,172800000.0
2006-10-30 19:40:00,0.74684,0.74727,0.74622,0.74716,197800000.0
2006-10-30 19:45:00,0.7466,0.74729,0.74647,0.74695,110400000.0
2006-10-30 19:50:00,0.74723,0.74808,0.74676,0.74741,177400000.0
2006-10-30 19:55:00,0.7471,0.74763,0.74698,0.74723,183800000.0
2006-10-30 20:00:00,0.74726,0.74899,0.74547,0.74853,178000000.0
2006-10-30 20:05:00,0.74855,0.74916,0.74833,0.74887,179200000.0
2006-10-30 20:10:00,0.74887,0.74991,0.74868,0.74976,184000000.0
2006-10-30 20:15:00,0.74927,0.74987,0.74905,0.74955,208000000.0
2006-10-30 20:20:00,0.74983,0.74986,0.74825,0.74935,159800000.0
2006-10-30 20:25:00,0.74993,0.75024,0.74954,0.75001,193600000.0
2006-10-30 20:30:00,0.7501,0.75041,0.74963,0.74995,151400000.0
2006-10-30 20:35:00,0.74976,0.75026,0.74896,0.74905,174400000.0
2006-10-30 20:40:00,0.74934,0.74959,0.74881,0.7494,176000000.0
2006-10-30 20:45:00,0.74912,0.7497,0.74885,0.74918,153000000.0
2006-10-30 20:50:00,0.74929,0.74978,0.74701,0.74973,145600000.0
2006-10-30 20:55:00,0.74974,0.74974,0.74912,0.74955,152800000.0
2006-10-30 21:00:00,0.7491,0.74958,0.74885,0.7491,135800000.0
2006-10-30 21:05:00,0.7495,0.74967,0.74906,0.74928,187600000.0
2006-10-30 21:10:00,0.7494,0.74976,0.74898,0.74931,146600000.0
2006-10-30 21:15:00,0.74929,0.74952,0.74888,0.74934,69600000.0
2006-10-30 21:20:00,0.74933,0.7496,0.74892,0.74929,124200000.0
2006-10-30 21:25:00,0.74916,0.74968,0.74701,0.74943,96000000.0
2006-10-30 21:30:00,0.74968,0.74968,0.74884,0.74909,109200000.0
2006-10-30 21:35:00,0.74918,0.74952,0.74889,0.74927,61800000.0
2006-10-30 21:40:00,0.74919,0.74959,0.74771,0.74922,100800000.0
2006-10-30 21:45:00,0.74912,0.74967,0.74904,0.7495,139200000.0
2006-10-30 21:50:00,0.7492,0.74972,0.74819,0.74941,144000000.0
2006-10-30 21:55:00,0.74956,0.74964,0.74676,0.74942,166800000.0
2006-10-30 22:00:00,0.7491,0.74952,0.7489,0.74924,110400000.0
2006-10-30 22:05:00,0.74887,0.74948,0.74887,0.74946,100800000.0
2006-10-30 22:10:00,0.74912,0.74969,0.74894,0.74969,96400000.0
2006-10-30 22:15:00,0.74933,0.75028,0.747,0.74915,144000000.0
2006-10-30 22:20:00,0.74926,0.74958,0.7488,0.74908,169600000.0
2006-10-30 22:25:00,0.74935,0.74979,0.74916,0.74971,158400000.0
2006-10-30 22:30:00,0.74914,0.74991,0.74905,0.74928,163600000.0
2006-10-30 22:35:00,0.74941,0.74998,0.74937,0.74967,166800000.0
2006-10-30 22:40:00,0.74948,0.74999,0.74928,0.74988,143800000.0
2006-10-30 22:45:00,0.74988,0.75008,0.74856,0.74994,185600000.0
2006-10-30 22:50:00,0.74962,0.74994,0.74921,0.74934,153600000.0
2006-10-30 22:55:00,0.74975,0.75024,0.74936,0.74982,131200000.0
2006-10-30 23:00:00,0.75013,0.75014,0.74898,0.74925,194000000.0
2006-10-30 23:05:00,0.7495,0.7498,0.749,0.74934,196000000.0
2006-10-30 23:10:00,0.74934,0.74962,0.74858,0.74875,150200000.0
2006-10-30 23:15:00,0.74894,0.749,0.74833,0.74856,167400000.0
2006-10-30 23:20:00,0.7486,0.74886,0.74803,0.74844,104400000.0
2006-10-30 23:25:00,0.74869,0.74875,0.74801,0.74838,142400000.0
2006-10-30 23:30:00,0.74834,0.74862,0.74653,0.7483,169000000.0
2006-10-30 23:35:00,0.74836,0.7487,0.74777,0.7487,52800000.0
2006-10-30 23:40:00,0.74874,0.74882,0.748,0.74849,162400000.0
2006-10-30 23:45:00,0.74821,0.74857,0.74795,0.74815,173800000.0
2006-10-30 23:50:00,0.74841,0.74886,0.74785,0.74837,165200000.0
2006-10-30 23:55:00,0.7484,0.74864,0.74796,0.74812,130000000.0
2006-10-31 00:00:00,0.7484,0.74878,0.74783,0.74853,147200000.0
2006-10-31 00:05:00,0.7485,0.74874,0.74788,0.74814,105600000.0
2006-10-31 00:10:00,0.74841,0.74868,0.74787,0.74834,110800000.0
2006-10-31 00:15:00,0.74843,0.74861,0.74805,0.74812,120000000.0
2006-10-31 00:20:00,0.74862,0.7487,0.74809,0.74861,149200000.0
2006-10-31 00:25:00,0.74857,0.74892,0.74812,0.74849,169000000.0
2006-10-31 00:30:00,0.74848,0.74891,0.74818,0.74843,154600000.0
2006-10-31 00:35:00,0.74884,0.74884,0.74817,0.74838,166400000.0
2006-10-31 00:40:00,0.74841,0.74872,0.74739,0.74849,125200000.0
2006-10-31 00:45:00,0.74835,0.74868,0.74797,0.7486,96000000.0
2006-10-31 00:50:00,0.74857,0.74891,0.74795,0.74865,105000000.0
2006-10-31 00:55:00,0.74899,0.74922,0.74852,0.74877,110400000.0
2006-10-31 01:00:00,0.74897,0.74906,0.7483,0.74848,209600000.0
2006-10-31 01:05:00,0.74858,0.749,0.74841,0.74893,105600000.0
2006-10-31 01:10:00,0.74855,0.74912,0.74825,0.74903,171200000.0
2006-10-31 01:15:00,0.74886,0.74952,0.74871,0.74931,168400000.0
2006-10-31 01:20:00,0.74905,0.74951,0.74732,0.74926,132000000.0
2006-10-31 01:25:00,0.74929,0.74956,0.74876,0.74916,205600000.0
2006-10-31 01:30:00,0.74927,0.75004,0.74801,0.74996,163600000.0
2006-10-31 01:35:00,0.74973,0.75014,0.7492,0.74971,180800000.0
2006-10-31 01:40:00,0.74988,0.7501,0.74939,0.74955,144400000.0
2006-10-31 01:45:00,0.74938,0.74978,0.7492,0.7494,107200000.0
2006-10-31 01:50:00,0.74931,0.74972,0.7487,0.7487,139000000.0
2006-10-31 01:55:00,0.7489,0.7494,0.74862,0.74881,121000000.0
2006-10-31 02:00:00,0.74876,0.74909,0.74852,0.74872,99000000.0
2006-10-31 02:05:00,0.74906,0.74908,0.7484,0.74868,62400000.0
2006-10-31 02:10:00,0.74876,0.74907,0.74849,0.74867,76800000.0
2006-10-31 02:15:00,0.74856,0.7489,0.7482,0.74858,105600000.0
2006-10-31 02:20:00,0.74887,0.74901,0.74848,0.74855,72000000.0
2006-10-31 02:25:00,0.74874,0.74918,0.74698,0.74849,116800000.0
2006-10-31 02:30:00,0.74885,0.74885,0.74728,0.74842,126400000.0
2006-10-31 02:35:00,0.74843,0.74875,0.74811,0.74857,145400000.0
2006-10-31 02:40:00,0.74832,0.7486,0.7458,0.74846,147600000.0
2006-10-31 02:45:00,0.74797,0.74843,0.74707,0.74814,148800000.0
2006-10-31 02:50:00,0.74819,0.74842,0.74758,0.74832,164800000.0
2006-10-31 02:55:00,0.74814,0.74872,0.74791,0.74843,162600000.0
2006-10-31 03:00:00,0.74839,0.74854,0.74659,0.74674,184400000.0
2006-10-31 03:05:00,0.74769,0.74798,0.74696,0.74762,168400000.0
2006-10-31 03:10:00,0.74728,0.74779,0.74705,0.74737,147200000.0
2006-10-31 03:15:00,0.74721,0.74763,0.74698,0.74716,66600000.0
2006-10-31 03:20:00,0.74751,0.74788,0.74727,0.74743,137800000.0
2006-10-31 03:25:00,0.74734,0.74787,0.7471,0.74712,172800000.0
2006-10-31 03:30:00,0.74778,0.74778,0.74457,0.74724,157200000.0
2006-10-31 03:35:00,0.74727,0.74776,0.74701,0.74744,110400000.0
2006-10-31 03:40:00,0.74751,0.74776,0.74721,0.74746,137000000.0
2006-10-31 03:45:00,0.74731,0.7476,0.74696,0.74746,109600000.0
2006-10-31 03:50:00,0.74736,0.7479,0.74562,0.7479,91200000.0
2006-10-31 03:55:00,0.74798,0.74845,0.7477,0.74836,254800000.0
2006-10-31 04:00:00,0.74813,0.74847,0.74788,0.7479,97000000.0
2006-10-31 04:05:00,0.74825,0.74854,0.74752,0.74834,119400000.0
2006-10-31 04:10:00,0.74816,0.74864,0.74792,0.74799,110800000.0
2006-10-31 04:15:00,0.74826,0.74851,0.74777,0.74832,209600000.0
2006-10-31 04:20:00,0.74838,0.74838,0.74794,0.74801,38400000.0
2006-10-31 04:25:00,0.74775,0.7488,0.74775,0.74837,172800000.0
2006-10-31 04:30:00,0.74829,0.74863,0.74794,0.7481,126200000.0
2006-10-31 04:35:00,0.74853,0.74885,0.74827,0.74841,86400000.0
2006-10-31 04:40:00,0.74894,0.74926,0.74824,0.74869,148800000.0
2006-10-31 04:45:00,0.74807,0.74887,0.74807,0.74816,220800000.0
2006-10-31 04:50:00,0.74813,0.74865,0.74804,0.74859,150400000.0
2006-10-31 04:55:00,0.74833,0.74861,0.74782,0.74808,158400000.0
2006-10-31 05:00:00,0.74811,0.74846,0.74622,0.74798,140200000.0
2006-10-31 05:05:00,0.74816,0.74847,0.7479,0.74818,124200000.0
2006-10-31 05:10:00,0.74791,0.74868,0.74791,0.7485,105600000.0
2006-10-31 05:15:00,0.74836,0.74851,0.74792,0.74803,94400000.0
2006-10-31 05:20:00,0.74798,0.74847,0.74787,0.74821,83200000.0
2006-10-31 05:25:00,0.74751,0.74802,0.747,0.74727,151800000.0
2006-10-31 05:30:00,0.74707,0.74767,0.74684,0.74732,53200000.0
2006-10-31 05:35:00,0.74757,0.74788,0.74701,0.7476,110200000.0
2006-10-31 05:40:00,0.74725,0.7478,0.74439,0.74752,67200000.0
2006-10-31 05:45:00,0.74725,0.74774,0.7471,0.74765,156200000.0
2006-10-31 05:50:00,0.74763,0.74766,0.74698,0.74726,128000000.0
2006-10-31 05:55:00,0.74716,0.74769,0.74702,0.74738,89600000.0
2006-10-31 06:00:00,0.74738,0.74766,0.74701,0.74725,129000000.0
2006-10-31 06:05:00,0.74733,0.74779,0.74708,0.74729,147000000.0
2006-10-31 06:10:00,0.74769,0.74794,0.74746,0.74767,38400000.0
2006-10-31 06:15:00,0.7477,0.74815,0.74753,0.74776,68800000.0
2006-10-31 06:20:00,0.74795,0.74798,0.74715,0.74745,145000000.0
2006-10-31 06:25:00,0.74756,0.7479,0.74709,0.74752,137600000.0
2006-10-31 06:30:00,0.74787,0.74791,0.74632,0.74786,167400000.0
2006-10-31 06:35:00,0.74789,0.74789,0.74725,0.74762,149600000.0
2006-10-31 06:40:00,0.74739,0.74791,0.74717,0.74767,146600000.0
2006-10-31 06:45:00,0.74728,0.74799,0.74728,0.74799,129600000.0
2006-10-31 06:50:00,0.74766,0.74798,0.74721,0.74748,120000000.0
2006-10-31 06:55:00,0.74783,0.74803,0.74737,0.74765,113600000.0
2006-10-31 07:00:00,0.74794,0.74815,0.74745,0.74815,168400000.0
2006-10-31 07:05:00,0.74757,0.74812,0.74757,0.74774,154600000.0
2006-10-31 07:10:00,0.74827,0.74831,0.74772,0.74823,128400000.0
2006-10-31 07:15:00,0.74811,0.74843,0.74763,0.74842,168400000.0
2006-10-31 07:20:00,0.74792,0.74867,0.74713,0.74818,147600000.0
2006-10-31 07:25:00,0.74849,0.74927,0.74828,0.74861,176000000.0
2006-10-31 07:30:00,0.74866,0.74892,0.74819,0.74875,66600000.0
2006-10-31 07:35:00,0.74872,0.74886,0.7482,0.74863,177000000.0
2006-10-31 07:40:00,0.74848,0.74903,0.74832,0.74843,162400000.0
2006-10-31 07:45:00,0.74886,0.74892,0.74815,0.74835,138600000.0
2006-10-31 07:50:00,0.74866,0.74891,0.74679,0.74849,225000000.0
2006-10-31 07:55:00,0.74828,0.74884,0.74804,0.74855,181800000.0
2006-10-31 08:00:00,0.74883,0.74897,0.74832,0.74879,212000000.0
2006-10-31 08:05:00,0.74886,0.74886,0.74807,0.74848,89600000.0
2006-10-31 08:10:00,0.74822,0.74862,0.74794,0.74815,191800000.0
2006-10-31 08:15:00,0.74827,0.74864,0.74796,0.74824,151400000.0
2006-10-31 08:20:00,0.74824,0.74863,0.74656,0.74807,125200000.0
2006-10-31 08:25:00,0.74835,0.74861,0.74738,0.74803,182400000.0
2006-10-31 08:30:00,0.74806,0.74812,0.74742,0.7476,206400000.0
2006-10-31 08:35:00,0.74736,0.74814,0.74736,0.7478,191800000.0
2006-10-31 08:40:00,0.74797,0.74801,0.74715,0.74717,152000000.0
2006-10-31 08:45:00,0.7473,0.74776,0.74694,0.74733,170600000.0
2006-10-31 08:50:00,0.74743,0.74822,0.74532,0.74822,163600000.0
2006-10-31 08:55:00,0.74798,0.74823,0.74618,0.74807,130000000.0
2006-10-31 09:00:00,0.74765,0.74817,0.74741,0.74817,99200000.0
2006-10-31 09:05:00,0.74776,0.74829,0.74757,0.74785,150800000.0
2006-10-31 09:10:00,0.74777,0.74828,0.7476,0.74814,154000000.0
2006-10-31 09:15:00,0.74772,0.74801,0.74611,0.74767,182800000.0
2006-10-31 09:20:00,0.74701,0.74797,0.74694,0.74764,105600000.0
2006-10-31 09:25:00,0.74717,0.74776,0.74703,0.74757,148800000.0
2006-10-31 09:30:00,0.74726,0.74795,0.74723,0.74773,201000000.0
2006-10-31 09:35:00,0.74743,0.74787,0.7467,0.7474,175800000.0
2006-10-31 09:40:00,0.74741,0.74817,0.7455,0.74817,195600000.0
2006-10-31 09:45:00,0.74779,0.7482,0.74753,0.74812,172200000.0
2006-10-31 09:50:00,0.748,0.74849,0.74748,0.7475,177600000.0
2006-10-31 09:55:00,0.74782,0.74816,0.74722,0.74769,144400000.0
2006-10-31 10:00:00,0.74786,0.74843,0.74762,0.74794,211200000.0
2006-10-31 10:05:00,0.74798,0.74823,0.74708,0.74767,171200000.0
2006-10-31 10:10:00,0.74804,0.74818,0.74727,0.74793,206800000.0
2006-10-31 10:15:00,0.74759,0.74877,0.74752,0.74853,192400000.0
2006-10-31 10:20:00,0.74862,0.74906,0.74669,0.74831,201600000.0
2006-10-31 10:25:00,0.7488,0.74944,0.74845,0.74935,183800000.0
2006-10-31 10:30:00,0.74945,0.75044,0.74891,0.75044,211600000.0
2006-10-31 10:35:00,0.75063,0.75064,0.74992,0.74997,191400000.0
2006-10-31 10:40:00,0.75009,0.75113,0.74964,0.75044,198400000.0
2006-10-31 10:45:00,0.75028,0.75052,0.74944,0.74944,206800000.0
2006-10-31 10:50:00,0.74941,0.75011,0.74916,0.74979,201600000.0
2006-10-31 10:55:00,0.74944,0.7502,0.74864,0.74905,201400000.0
2006-10-31 11:00:00,0.74909,0.74992,0.74887,0.74967,193000000.0
2006-10-31 11:05:00,0.74959,0.74991,0.7466,0.74943,195600000.0
2006-10-31 11:10:00,0.74942,0.74984,0.74892,0.74915,81600000.0
2006-10-31 11:15:00,0.7491,0.74967,0.74892,0.74936,131200000.0
2006-10-31 11:20:00,0.74917,0.74975,0.74877,0.74968,197600000.0
2006-10-31 11:25:00,0.74974,0.74994,0.74893,0.74948,173800000.0
2006-10-31 11:30:00,0.74938,0.75038,0.74895,0.75013,149200000.0
2006-10-31 11:35:00,0.74987,0.75048,0.74972,0.75015,192000000.0
2006-10-31 11:40:00,0.75004,0.75041,0.74972,0.74994,140800000.0
2006-10-31 11:45:00,0.75005,0.75049,0.7492,0.75047,195600000.0
2006-10-31 11:50:00,0.7506,0.75081,0.74877,0.75029,211200000.0
2006-10-31 11:55:00,0.75078,0.75078,0.74979,0.75009,139600000.0
2006-10-31 12:00:00,0.74973,0.75033,0.74731,0.74949,225400000.0
2006-10-31 12:05:00,0.74966,0.75036,0.74945,0.75029,196600000.0
2006-10-31 12:10:00,0.75028,0.7503,0.7496,0.75014,222000000.0
2006-10-31 12:15:00,0.74996,0.75048,0.74966,0.74998,168000000.0
2006-10-31 12:20:00,0.75008,0.75044,0.747,0.74927,204800000.0
2006-10-31 12:25:00,0.75009,0.75019,0.7477,0.75007,182800000.0
2006-10-31 12:30:00,0.74988,0.75015,0.74953,0.74975,108600000.0
2006-10-31 12:35:00,0.74948,0.75006,0.74943,0.74962,200400000.0
2006-10-31 12:40:00,0.74952,0.74989,0.74906,0.74943,162600000.0
2006-10-31 12:45:00,0.74956,0.74974,0.74897,0.74919,162600000.0
2006-10-31 12:50:00,0.74904,0.74941,0.74858,0.74925,210600000.0
2006-10-31 12:55:00,0.74929,0.74931,0.74847,0.74905,168000000.0
2006-10-31 13:00:00,0.74937,0.74978,0.74865,0.74978,182400000.0
2006-10-31 13:05:00,0.74948,0.74994,0.74915,0.74951,155600000.0
2006-10-31 13:10:00,0.74925,0.74964,0.74891,0.74956,193000000.0
2006-10-31 13:15:00,0.7495,0.74979,0.74903,0.74951,181600000.0
2006-10-31 13:20:00,0.74981,0.75003,0.74924,0.74967,148800000.0
2006-10-31 13:25:00,0.75,0.75,0.74923,0.74959,154000000.0
2006-10-31 13:30:00,0.74971,0.7501,0.74931,0.74977,150800000.0
2006-10-31 13:35:00,0.75001,0.75024,0.74947,0.74974,158800000.0
2006-10-31 13:40:00,0.75012,0.75026,0.74957,0.74981,206400000.0
2006-10-31 13:45:00,0.74979,0.75011,0.74924,0.74961,365800000.0
2006-10-31 13:50:00,0.74963,0.75028,0.74846,0.74954,291600000.0
2006-10-31 13:55:00,0.7498,0.7503,0.7496,0.7496,201000000.0
2006-10-31 14:00:00,0.74966,0.74996,0.74906,0.74926,94400000.0
2006-10-31 14:05:00,0.74928,0.7495,0.74877,0.74904,244800000.0
2006-10-31 14:10:00,0.74923,0.7498,0.74876,0.74934,162600000.0
2006-10-31 14:15:00,0.74944,0.7502,0.74916,0.74972,262800000.0
2006-10-31 14:20:00,0.75013,0.75013,0.74926,0.75004,281000000.0
2006-10-31 14:25:00,0.75008,0.75035,0.74935,0.74967,619600000.0
2006-10-31 14:30:00,0.75001,0.75007,0.74947,0.74947,67200000.0
2006-10-31 14:35:00,0.74954,0.75023,0.74952,0.75006,324600000.0
2006-10-31 14:40:00,0.74989,0.75016,0.74957,0.74966,399200000.0
2006-10-31 14:45:00,0.74998,0.75037,0.74977,0.75019,167800000.0
2006-10-31 14:50:00,0.75019,0.75047,0.74975,0.75016,360000000.0
2006-10-31 14:55:00,0.75035,0.75075,0.75004,0.75056,263800000.0
2006-10-31 15:00:00,0.7505,0.7508,0.74989,0.75039,288000000.0
2006-10-31 15:05:00,0.75062,0.75113,0.75025,0.75083,240600000.0
2006-10-31 15:10:00,0.75072,0.75102,0.7502,0.75072,450600000.0
2006-10-31 15:15:00,0.75076,0.75107,0.74887,0.75067,206400000.0
2006-10-31 15:20:00,0.75065,0.75165,0.75065,0.75162,329600000.0
2006-10-31 15:25:00,0.75122,0.75155,0.74967,0.75088,413200000.0
2006-10-31 15:30:00,0.75011,0.75132,0.74769,0.75081,403000000.0
2006-10-31 15:35:00,0.75046,0.75116,0.75025,0.75102,430200000.0
2006-10-31 15:40:00,0.75093,0.75095,0.74997,0.75052,303400000.0
2006-10-31 15:45:00,0.75058,0.75058,0.74926,0.74991,359400000.0
2006-10-31 15:50:00,0.74969,0.74969,0.74855,0.74884,353200000.0
2006-10-31 15:55:00,0.74885,0.74921,0.74837,0.74874,274400000.0
2006-10-31 16:00:00,0.74868,0.74918,0.74847,0.74914,494200000.0
2006-10-31 16:05:00,0.74879,0.74952,0.74859,0.74899,564400000.0
2006-10-31 16:10:00,0.74896,0.74941,0.74792,0.74889,393400000.0
2006-10-31 16:15:00,0.74894,0.74939,0.74866,0.74885,397800000.0
2006-10-31 16:20:00,0.74883,0.74919,0.74857,0.74866,387600000.0
2006-10-31 16:25:00,0.74908,0.7491,0.74828,0.74871,287400000.0
2006-10-31 16:30:00,0.74868,0.74914,0.74814,0.74839,741000000.0
2006-10-31 16:35:00,0.74855,0.74892,0.74829,0.74843,513400000.0
2006-10-31 16:40:00,0.7486,0.74925,0.74841,0.74895,374400000.0
2006-10-31 16:45:00,0.74888,0.74942,0.74855,0.74902,777600000.0
2006-10-31 16:50:00,0.74909,0.74925,0.74843,0.74901,595800000.0
2006-10-31 16:55:00,0.74883,0.74915,0.74847,0.74862,617000000.0
2006-10-31 17:00:00,0.74878,0.74946,0.7483,0.74916,707000000.0
2006-10-31 17:05:00,0.74912,0.74964,0.74855,0.74955,479800000.0
2006-10-31 17:10:00,0.74919,0.74964,0.7487,0.74926,541600000.0
2006-10-31 17:15:00,0.74927,0.7494,0.74851,0.74911,506000000.0
2006-10-31 17:20:00,0.74957,0.74984,0.74881,0.74954,286800000.0
2006-10-31 17:25:00,0.74949,0.74969,0.74883,0.74956,411600000.0
2006-10-31 17:30:00,0.7492,0.74981,0.74865,0.74978,467600000.0
2006-10-31 17:35:00,0.74911,0.75005,0.74867,0.74973,817000000.0
2006-10-31 17:40:00,0.74976,0.75013,0.74927,0.74964,367000000.0
2006-10-31 17:45:00,0.74968,0.75066,0.74942,0.75006,642800000.0
2006-10-31 17:50:00,0.75023,0.75048,0.74964,0.75024,452800000.0
2006-10-31 17:55:00,0.75027,0.7505,0.74931,0.74946,859200000.0
2006-10-31 18:00:00,0.74934,0.75003,0.74919,0.74938,584800000.0
2006-10-31 18:05:00,0.74964,0.75111,0.74929,0.75062,980600000.0
2006-10-31 18:10:00,0.75073,0.75112,0.75039,0.75091,316600000.0
2006-10-31 18:15:00,0.75082,0.75094,0.75012,0.75083,349200000.0
2006-10-31 18:20:00,0.75059,0.75098,0.74991,0.75053,471200000.0
2006-10-31 18:25:00,0.75062,0.75108,0.75013,0.75053,333200000.0
2006-10-31 18:30:00,0.75073,0.75087,0.75001,0.75034,214800000.0
2006-10-31 18:35:00,0.75037,0.75097,0.7494,0.75058,299200000.0
2006-10-31 18:40:00,0.75056,0.75151,0.75035,0.75119,201400000.0
2006-10-31 18:45:00,0.75097,0.75147,0.75031,0.75083,352400000.0
2006-10-31 18:50:00,0.75112,0.75202,0.75078,0.75174,212600000.0
2006-10-31 18:55:00,0.7515,0.75247,0.75148,0.75212,241600000.0
2006-10-31 19:00:00,0.75244,0.75246,0.75174,0.75218,197600000.0
2006-10-31 19:05:00,0.75193,0.75242,0.75181,0.75234,334400000.0
2006-10-31 19:10:00,0.75235,0.75242,0.75172,0.75219,244200000.0
2006-10-31 19:15:00,0.75214,0.75251,0.752,0.75225,100800000.0
2006-10-31 19:20:00,0.7525,0.7525,0.75146,0.75202,192000000.0
2006-10-31 19:25:00,0.75159,0.75207,0.75142,0.75166,195600000.0
2006-10-31 19:30:00,0.75158,0.75196,0.75134,0.75159,130400000.0
2006-10-31 19:35:00,0.75185,0.75186,0.75113,0.75149,138800000.0
2006-10-31 19:40:00,0.75134,0.75198,0.7512,0.75141,134400000.0
2006-10-31 19:45:00,0.75141,0.75213,0.75106,0.75127,204200000.0
2006-10-31 19:50:00,0.75136,0.7517,0.751,0.75139,178000000.0
2006-10-31 19:55:00,0.75181,0.75193,0.75124,0.75191,150400000.0
2006-10-31 20:00:00,0.75156,0.75271,0.74949,0.75271,153600000.0
2006-10-31 20:05:00,0.75276,0.75306,0.75193,0.7525,171200000.0
2006-10-31 20:10:00,0.7525,0.75275,0.75177,0.75243,176000000.0
2006-10-31 20:15:00,0.75204,0.75293,0.75186,0.75203,195600000.0
2006-10-31 20:20:00,0.75212,0.7525,0.75051,0.7521,112000000.0
2006-10-31 20:25:00,0.75185,0.75216,0.75146,0.75205,137600000.0
2006-10-31 20:30:00,0.75185,0.75224,0.75134,0.75192,157200000.0
2006-10-31 20:35:00,0.75182,0.75227,0.75157,0.75176,129600000.0
2006-10-31 20:40:00,0.75224,0.75252,0.75181,0.75204,113600000.0
2006-10-31 20:45:00,0.75197,0.7526,0.75182,0.75233,138600000.0
2006-10-31 20:50:00,0.7524,0.75254,0.75175,0.75192,115000000.0
2006-10-31 20:55:00,0.75214,0.75243,0.75184,0.75206,139200000.0
2006-10-31 21:00:00,0.75205,0.75245,0.75164,0.75225,144000000.0
2006-10-31 21:05:00,0.75233,0.75233,0.75144,0.75166,187200000.0
2006-10-31 21:10:00,0.75199,0.75212,0.75134,0.75184,144400000.0
2006-10-31 21:15:00,0.75142,0.75199,0.75112,0.75155,166800000.0
2006-10-31 21:20:00,0.75112,0.75148,0.75073,0.75089,161000000.0
2006-10-31 21:25:00,0.75136,0.75251,0.75024,0.7519,134800000.0
2006-10-31 21:30:00,0.75175,0.75175,0.75084,0.75087,152000000.0
2006-10-31 21:35:00,0.7512,0.75156,0.75084,0.75109,138600000.0
2006-10-31 21:40:00,0.75133,0.75156,0.74929,0.75103,133200000.0
2006-10-31 21:45:00,0.75126,0.75154,0.74999,0.75093,130600000.0
2006-10-31 21:50:00,0.75073,0.75157,0.75073,0.75157,128400000.0
2006-10-31 21:55:00,0.75101,0.75158,0.74907,0.75109,158400000.0
2006-10-31 22:00:00,0.75115,0.7517,0.75088,0.75128,165200000.0
2006-10-31 22:05:00,0.75079,0.75127,0.74902,0.74988,191400000.0
2006-10-31 22:10:00,0.74961,0.75093,0.7494,0.75005,160000000.0
2006-10-31 22:15:00,0.75046,0.75051,0.74666,0.75045,179600000.0
2006-10-31 22:20:00,0.75041,0.75056,0.74991,0.75056,62800000.0
2006-10-31 22:25:00,0.75025,0.7508,0.75,0.75048,78800000.0
2006-10-31 22:30:00,0.75056,0.75085,0.75014,0.75079,123200000.0
2006-10-31 22:35:00,0.75099,0.75099,0.75026,0.75039,152400000.0
2006-10-31 22:40:00,0.75059,0.75061,0.74963,0.74963,181200000.0
2006-10-31 22:45:00,0.74987,0.75049,0.74977,0.75028,111400000.0
2006-10-31 22:50:00,0.75025,0.75096,0.74967,0.7506,158400000.0
2006-10-31 22:55:00,0.75058,0.75134,0.7503,0.7511,172200000.0
2006-10-31 23:00:00,0.75102,0.75154,0.75078,0.75139,161600000.0
2006-10-31 23:05:00,0.75115,0.7514,0.75076,0.75139,158400000.0
2006-10-31 23:10:00,0.75087,0.75138,0.75068,0.75106,165800000.0
2006-10-31 23:15:00,0.75114,0.7514,0.75066,0.75088,137600000.0
2006-10-31 23:20:00,0.75124,0.75141,0.75062,0.75135,173800000.0
2006-10-31 23:25:00,0.75131,0.75153,0.7508,0.75127,185600000.0
2006-10-31 23:30:00,0.75064,0.7514,0.74868,0.75136,130600000.0
2006-10-31 23:35:00,0.75107,0.75156,0.74958,0.75118,140200000.0
2006-10-31 23:40:00,0.75103,0.75159,0.75087,0.75133,112000000.0
2006-10-31 23:45:00,0.75123,0.75202,0.75112,0.7518,178600000.0
2006-10-31 23:50:00,0.75145,0.75184,0.75106,0.7512,171200000.0
2006-10-31 23:55:00,0.75095,0.75167,0.75095,0.75135,147200000.0
2006-11-01 00:00:00,0.75131,0.75192,0.7508,0.75148,182400000.0
2006-11-01 00:05:00,0.75186,0.75224,0.75122,0.7519,191400000.0
2006-11-01 00:10:00,0.75226,0.75275,0.75185,0.75246,154400000.0
2006-11-01 00:15:00,0.75249,0.75304,0.75137,0.752,149200000.0
2006-11-01 00:20:00,0.75228,0.75389,0.75179,0.75389,190800000.0
2006-11-01 00:25:00,0.75346,0.75377,0.75243,0.75284,177400000.0
2006-11-01 00:30:00,0.75274,0.75285,0.75205,0.75217,139600000.0
2006-11-01 00:35:00,0.75262,0.75306,0.7521,0.75298,204800000.0
2006-11-01 00:40:00,0.753,0.753,0.75216,0.75285,164800000.0
2006-11-01 00:45:00,0.75224,0.75278,0.75151,0.752,170000000.0
2006-11-01 00:50:00,0.75209,0.75212,0.75138,0.75172,139200000.0
2006-11-01 00:55:00,0.7519,0.75212,0.75125,0.75211,130000000.0
2006-11-01 01:00:00,0.75213,0.75248,0.75176,0.75248,85200000.0
2006-11-01 01:05:00,0.75302,0.75343,0.75176,0.7528,235600000.0
2006-11-01 01:10:00,0.7529,0.75338,0.75265,0.75285,168000000.0
2006-11-01 01:15:00,0.75333,0.75396,0.75296,0.75395,148800000.0
2006-11-01 01:20:00,0.75352,0.75409,0.75106,0.75321,182400000.0
2006-11-01 01:25:00,0.75326,0.75373,0.75278,0.75347,205600000.0
2006-11-01 01:30:00,0.75246,0.75389,0.75147,0.75384,155600000.0
2006-11-01 01:35:00,0.7538,0.75502,0.75285,0.75341,163600000.0
2006-11-01 01:40:00,0.75346,0.75387,0.75303,0.75357,165200000.0
2006-11-01 01:45:00,0.75363,0.75366,0.75287,0.75334,128400000.0
2006-11-01 01:50:00,0.75312,0.75397,0.75295,0.75372,132600000.0
2006-11-01 01:55:00,0.75344,0.75369,0.7524,0.75249,165200000.0
2006-11-01 02:00:00,0.75236,0.75268,0.75177,0.75204,114600000.0
2006-11-01 02:05:00,0.75239,0.75308,0.75188,0.7523,170000000.0
2006-11-01 02:10:00,0.75191,0.75241,0.75119,0.75201,120000000.0
2006-11-01 02:15:00,0.75217,0.7525,0.75162,0.75184,157200000.0
2006-11-01 02:20:00,0.75207,0.7526,0.75169,0.75217,137600000.0
2006-11-01 02:25:00,0.75201,0.75253,0.75044,0.75138,166400000.0
2006-11-01 02:30:00,0.75161,0.75232,0.75158,0.75194,159400000.0
2006-11-01 02:35:00,0.75194,0.75222,0.75146,0.75148,174800000.0
2006-11-01 02:40:00,0.75199,0.75206,0.74942,0.75176,148000000.0
2006-11-01 02:45:00,0.75208,0.75236,0.75139,0.75206,174000000.0
2006-11-01 02:50:00,0.75245,0.7526,0.75199,0.75212,132800000.0
2006-11-01 02:55:00,0.75227,0.75265,0.75202,0.75217,163600000.0
2006-11-01 03:00:00,0.75225,0.75259,0.75207,0.7523,164800000.0
2006-11-01 03:05:00,0.75213,0.75278,0.75204,0.75228,148600000.0
2006-11-01 03:10:00,0.75282,0.75282,0.75198,0.75248,115200000.0
2006-11-01 03:15:00,0.75208,0.7529,0.75003,0.75228,118400000.0
2006-11-01 03:20:00,0.75224,0.75265,0.75196,0.75216,164800000.0
2006-11-01 03:25:00,0.75221,0.75254,0.75166,0.75194,137400000.0
2006-11-01 03:30:00,0.75192,0.75246,0.75177,0.75209,72000000.0
2006-11-01 03:35:00,0.75204,0.7525,0.75182,0.75238,134400000.0
2006-11-01 03:40:00,0.75239,0.75256,0.75204,0.75256,52800000.0
2006-11-01 03:45:00,0.75209,0.75256,0.75169,0.75194,170400000.0
2006-11-01 03:50:00,0.75212,0.75237,0.75181,0.75191,105600000.0
2006-11-01 03:55:00,0.75208,0.75235,0.75176,0.75208,148800000.0
2006-11-01 04:00:00,0.75219,0.75249,0.75172,0.75205,167400000.0
2006-11-01 04:05:00,0.75202,0.75206,0.75106,0.75181,156800000.0
2006-11-01 04:10:00,0.75149,0.75187,0.75036,0.75152,126800000.0
2006-11-01 04:15:00,0.75177,0.75186,0.75039,0.75039,177000000.0
2006-11-01 04:20:00,0.75035,0.75081,0.74909,0.75035,140800000.0
2006-11-01 04:25:00,0.75052,0.75102,0.75029,0.75095,200000000.0
2006-11-01 04:30:00,0.75098,0.75126,0.75043,0.75125,173800000.0
2006-11-01 04:35:00,0.75099,0.75133,0.75064,0.75086,147200000.0
2006-11-01 04:40:00,0.75103,0.7513,0.75073,0.7512,148000000.0
2006-11-01 04:45:00,0.75071,0.75125,0.75046,0.75104,218000000.0
2006-11-01 04:50:00,0.75061,0.75106,0.75034,0.75095,162400000.0
2006-11-01 04:55:00,0.7508,0.75109,0.75046,0.75088,115200000.0
2006-11-01 05:00:00,0.75047,0.75078,0.74856,0.75033,128000000.0
2006-11-01 05:05:00,0.75075,0.75075,0.74991,0.75037,110400000.0
2006-11-01 05:10:00,0.75064,0.75064,0.75006,0.75055,115200000.0
2006-11-01 05:15:00,0.75057,0.75061,0.74988,0.74997,157800000.0
2006-11-01 05:20:00,0.75039,0.75039,0.74986,0.75039,113600000.0
2006-11-01 05:25:00,0.74992,0.75044,0.74967,0.74989,168400000.0
2006-11-01 05:30:00,0.75015,0.75035,0.74948,0.75011,105600000.0
2006-11-01 05:35:00,0.75042,0.75059,0.74993,0.75032,146800000.0
2006-11-01 05:40:00,0.75018,0.75059,0.74958,0.75025,129000000.0
2006-11-01 05:45:00,0.75057,0.75082,0.74992,0.7505,190200000.0
2006-11-01 05:50:00,0.75062,0.75125,0.75043,0.75076,90000000.0
2006-11-01 05:55:00,0.75063,0.75149,0.75062,0.75122,196800000.0
2006-11-01 06:00:00,0.75119,0.75156,0.75057,0.75093,169600000.0
2006-11-01 06:05:00,0.75078,0.75129,0.75051,0.75096,140800000.0
2006-11-01 06:10:00,0.75084,0.75111,0.75046,0.75076,179600000.0
2006-11-01 06:15:00,0.75093,0.75157,0.75042,0.75128,177600000.0
2006-11-01 06:20:00,0.75137,0.75192,0.75111,0.75141,165200000.0
2006-11-01 06:25:00,0.75159,0.75182,0.75112,0.75139,147200000.0
2006-11-01 06:30:00,0.75148,0.75244,0.75133,0.75244,118400000.0
2006-11-01 06:35:00,0.75226,0.75252,0.75148,0.75168,194600000.0
2006-11-01 06:40:00,0.75201,0.7529,0.7516,0.75249,178600000.0
2006-11-01 06:45:00,0.75272,0.7528,0.75203,0.75226,163600000.0
2006-11-01 06:50:00,0.75245,0.75303,0.75211,0.75217,182400000.0
2006-11-01 06:55:00,0.7523,0.75272,0.7521,0.7521,126800000.0
2006-11-01 07:00:00,0.75249,0.75277,0.75182,0.75225,137000000.0
2006-11-01 07:05:00,0.75184,0.75236,0.7515,0.75169,209600000.0
2006-11-01 07:10:00,0.75191,0.75254,0.75177,0.75231,168000000.0
2006-11-01 07:15:00,0.75236,0.75261,0.75176,0.75255,174400000.0
2006-11-01 07:20:00,0.75254,0.75257,0.75205,0.75232,156600000.0
2006-11-01 07:25:00,0.7523,0.75261,0.75188,0.75255,161600000.0
2006-11-01 07:30:00,0.75248,0.75261,0.75169,0.75261,172800000.0
2006-11-01 07:35:00,0.75255,0.75263,0.7517,0.75216,187200000.0
2006-11-01 07:40:00,0.75187,0.75249,0.75185,0.75241,84800000.0
2006-11-01 07:45:00,0.75194,0.7524,0.7513,0.75192,171200000.0
2006-11-01 07:50:00,0.75209,0.75238,0.75176,0.75229,178000000.0
2006-11-01 07:55:00,0.75189,0.75242,0.75164,0.75212,181800000.0
2006-11-01 08:00:00,0.75164,0.75245,0.75145,0.75204,211200000.0
2006-11-01 08:05:00,0.75242,0.75259,0.75199,0.75199,120000000.0
2006-11-01 08:10:00,0.75217,0.75285,0.75213,0.7525,150200000.0
2006-11-01 08:15:00,0.75258,0.75329,0.75229,0.75329,173200000.0
2006-11-01 08:20:00,0.75281,0.75333,0.75097,0.75253,211200000.0
2006-11-01 08:25:00,0.75231,0.75311,0.75228,0.75301,138600000.0
2006-11-01 08:30:00,0.75267,0.75314,0.7524,0.75246,171600000.0
2006-11-01 08:35:00,0.75273,0.75328,0.75246,0.75292,157800000.0
2006-11-01 08:40:00,0.7531,0.75354,0.7526,0.75304,192000000.0
2006-11-01 08:45:00,0.75295,0.7537,0.75295,0.75316,134800000.0
2006-11-01 08:50:00,0.75372,0.75425,0.7516,0.75425,148800000.0
2006-11-01 08:55:00,0.75422,0.75469,0.75185,0.75445,191400000.0
2006-11-01 09:00:00,0.75462,0.75526,0.75365,0.7548,188800000.0
2006-11-01 09:05:00,0.75465,0.75545,0.75452,0.75505,161600000.0
2006-11-01 09:10:00,0.75539,0.75574,0.75501,0.7556,187200000.0
2006-11-01 09:15:00,0.75445,0.75601,0.75302,0.75577,177600000.0
2006-11-01 09:20:00,0.75602,0.75613,0.75541,0.7561,172800000.0
2006-11-01 09:25:00,0.75603,0.75616,0.75535,0.7554,181800000.0
2006-11-01 09:30:00,0.75608,0.75675,0.75573,0.75651,201600000.0
2006-11-01 09:35:00,0.75671,0.75786,0.75631,0.75776,171200000.0
2006-11-01 09:40:00,0.75672,0.75802,0.75542,0.75768,219200000.0
2006-11-01 09:45:00,0.75788,0.7581,0.75735,0.75768,199400000.0
2006-11-01 09:50:00,0.75764,0.75812,0.75726,0.75787,177600000.0
2006-11-01 09:55:00,0.75755,0.75784,0.75687,0.75702,196200000.0
2006-11-01 10:00:00,0.75737,0.75762,0.7567,0.75728,210600000.0
2006-11-01 10:05:00,0.75736,0.75771,0.7563,0.75687,220800000.0
2006-11-01 10:10:00,0.75729,0.75781,0.75685,0.75768,205200000.0
2006-11-01 10:15:00,0.75739,0.75786,0.75698,0.75736,191800000.0
2006-11-01 10:20:00,0.75734,0.75773,0.75495,0.75743,202000000.0
2006-11-01 10:25:00,0.7573,0.7578,0.75706,0.75726,192400000.0
2006-11-01 10:30:00,0.75719,0.75743,0.75587,0.75729,210600000.0
2006-11-01 10:35:00,0.75728,0.75756,0.75691,0.75699,191800000.0
2006-11-01 10:40:00,0.75741,0.75784,0.75641,0.75747,197200000.0
2006-11-01 10:45:00,0.75733,0.75782,0.757,0.75714,206400000.0
2006-11-01 10:50:00,0.75717,0.75753,0.75653,0.7572,201400000.0
2006-11-01 10:55:00,0.75676,0.75774,0.75676,0.75772,201000000.0
2006-11-01 11:00:00,0.75781,0.75784,0.75694,0.75731,203600000.0
2006-11-01 11:05:00,0.75734,0.75741,0.75491,0.75737,196800000.0
2006-11-01 11:10:00,0.75716,0.75752,0.75673,0.75713,206800000.0
2006-11-01 11:15:00,0.75695,0.75736,0.75653,0.75723,165800000.0
2006-11-01 11:20:00,0.75701,0.75781,0.75669,0.75724,196200000.0
2006-11-01 11:25:00,0.75735,0.75754,0.75672,0.75717,174400000.0
2006-11-01 11:30:00,0.75714,0.75745,0.75654,0.75675,196800000.0
2006-11-01 11:35:00,0.75658,0.75703,0.75632,0.75671,192000000.0
2006-11-01 11:40:00,0.75623,0.75692,0.75579,0.75653,173800000.0
2006-11-01 11:45:00,0.75673,0.7579,0.75646,0.75744,196800000.0
2006-11-01 11:50:00,0.7575,0.75827,0.75553,0.75775,211200000.0
2006-11-01 11:55:00,0.75795,0.75852,0.75743,0.75852,178000000.0
2006-11-01 12:00:00,0.75848,0.75887,0.75655,0.75881,225400000.0
2006-11-01 12:05:00,0.75843,0.75873,0.75778,0.75805,196200000.0
2006-11-01 12:10:00,0.75837,0.75859,0.75752,0.75804,219200000.0
2006-11-01 12:15:00,0.75809,0.75882,0.75761,0.7584,220000000.0
2006-11-01 12:20:00,0.75803,0.75909,0.7565,0.75819,202400000.0
2006-11-01 12:25:00,0.75845,0.75875,0.75627,0.75852,148800000.0
2006-11-01 12:30:00,0.75829,0.75863,0.75804,0.75835,105600000.0
2006-11-01 12:35:00,0.75863,0.75886,0.75786,0.75814,202000000.0
2006-11-01 12:40:00,0.75807,0.75852,0.75784,0.75811,120000000.0
2006-11-01 12:45:00,0.75829,0.7589,0.75776,0.7589,144000000.0
2006-11-01 12:50:00,0.75876,0.75883,0.75785,0.75849,211600000.0
2006-11-01 12:55:00,0.75831,0.759,0.75809,0.75879,163200000.0
2006-11-01 13:00:00,0.7587,0.75905,0.75773,0.75848,182400000.0
2006-11-01 13:05:00,0.75854,0.75891,0.75796,0.75818,156800000.0
2006-11-01 13:10:00,0.7583,0.75835,0.75753,0.75753,202000000.0
2006-11-01 13:15:00,0.75764,0.75796,0.75725,0.75728,210600000.0
2006-11-01 13:20:00,0.75753,0.75781,0.75694,0.75707,187600000.0
2006-11-01 13:25:00,0.75678,0.75729,0.75644,0.75725,187200000.0
2006-11-01 13:30:00,0.75697,0.75747,0.75675,0.75742,206400000.0
2006-11-01 13:35:00,0.75727,0.75776,0.75708,0.7575,156600000.0
2006-11-01 13:40:00,0.75749,0.75798,0.75732,0.75796,206600000.0
2006-11-01 13:45:00,0.75779,0.75852,0.75712,0.75808,394200000.0
2006-11-01 13:50:00,0.75808,0.75837,0.75588,0.757,292800000.0
2006-11-01 13:55:00,0.75819,0.75867,0.75767,0.75839,202000000.0
2006-11-01 14:00:00,0.75851,0.75934,0.75833,0.75892,266000000.0
2006-11-01 14:05:00,0.75901,0.75943,0.75843,0.75917,245200000.0
2006-11-01 14:10:00,0.75912,0.75942,0.7587,0.75932,288000000.0
2006-11-01 14:15:00,0.75916,0.76067,0.75872,0.76041,263400000.0
2006-11-01 14:20:00,0.75997,0.76058,0.75982,0.75985,284800000.0
2006-11-01 14:25:00,0.76011,0.76123,0.75977,0.76123,619000000.0
2006-11-01 14:30:00,0.76069,0.76119,0.76038,0.76056,258400000.0
2006-11-01 14:35:00,0.76057,0.76113,0.76013,0.76067,375800000.0
2006-11-01 14:40:00,0.76072,0.76139,0.76028,0.76103,483400000.0
2006-11-01 14:45:00,0.7608,0.76189,0.7608,0.76151,280000000.0
2006-11-01 14:50:00,0.76116,0.76168,0.76077,0.76095,359800000.0
2006-11-01 14:55:00,0.76064,0.76134,0.76015,0.76023,263400000.0
2006-11-01 15:00:00,0.7607,0.76151,0.7605,0.76126,292200000.0
2006-11-01 15:05:00,0.76163,0.76198,0.76117,0.76166,235200000.0
2006-11-01 15:10:00,0.76136,0.76243,0.76118,0.76159,452000000.0
2006-11-01 15:15:00,0.7615,0.76209,0.75997,0.76162,237800000.0
2006-11-01 15:20:00,0.76203,0.76324,0.76177,0.76324,327400000.0
2006-11-01 15:25:00,0.76328,0.76345,0.76125,0.76264,412200000.0
2006-11-01 15:30:00,0.76064,0.7631,0.75931,0.7621,402000000.0
2006-11-01 15:35:00,0.76177,0.76237,0.76135,0.76191,431400000.0
2006-11-01 15:40:00,0.76193,0.76241,0.76125,0.76142,300800000.0
2006-11-01 15:45:00,0.76141,0.76165,0.76089,0.76136,362400000.0
2006-11-01 15:50:00,0.7613,0.76157,0.76058,0.76073,355800000.0
2006-11-01 15:55:00,0.76099,0.76133,0.76066,0.76105,273000000.0
2006-11-01 16:00:00,0.76068,0.76094,0.75928,0.75945,494600000.0
2006-11-01 16:05:00,0.75941,0.75977,0.75895,0.75941,564000000.0
2006-11-01 16:10:00,0.75867,0.75998,0.75713,0.75923,426800000.0
2006-11-01 16:15:00,0.75941,0.75986,0.75902,0.75976,264000000.0
2006-11-01 16:20:00,0.75994,0.76002,0.75935,0.75952,398000000.0
2006-11-01 16:25:00,0.75968,0.76019,0.75943,0.75964,288000000.0
2006-11-01 16:30:00,0.7598,0.76057,0.75948,0.76046,743400000.0
2006-11-01 16:35:00,0.76037,0.76048,0.75966,0.75966,545800000.0
2006-11-01 16:40:00,0.75967,0.76035,0.75936,0.75991,407400000.0
2006-11-01 16:45:00,0.76011,0.76095,0.75961,0.7605,776800000.0
2006-11-01 16:50:00,0.76117,0.76142,0.76053,0.76097,594400000.0
2006-11-01 16:55:00,0.76091,0.76141,0.76044,0.76091,605600000.0
2006-11-01 17:00:00,0.76075,0.76308,0.76053,0.76267,699600000.0
2006-11-01 17:05:00,0.7627,0.76298,0.76042,0.76059,481200000.0
2006-11-01 17:10:00,0.76056,0.76117,0.76047,0.76057,537600000.0
2006-11-01 17:15:00,0.76084,0.76152,0.76063,0.76116,508600000.0
2006-11-01 17:20:00,0.76119,0.7618,0.76074,0.7614,289200000.0
2006-11-01 17:25:00,0.76141,0.76174,0.76055,0.76106,413000000.0
2006-11-01 17:30:00,0.76107,0.76157,0.76059,0.76107,469600000.0
2006-11-01 17:35:00,0.76155,0.76178,0.76098,0.76178,815600000.0
2006-11-01 17:40:00,0.76156,0.76219,0.76122,0.76195,369000000.0
2006-11-01 17:45:00,0.76209,0.7622,0.76116,0.76119,669000000.0
2006-11-01 17:50:00,0.76139,0.76168,0.76079,0.7613,475200000.0
2006-11-01 17:55:00,0.76082,0.76171,0.76068,0.76145,859200000.0
2006-11-01 18:00:00,0.76186,0.76225,0.76161,0.76218,584400000.0
2006-11-01 18:05:00,0.76206,0.76228,0.76153,0.76174,984000000.0
2006-11-01 18:10:00,0.76185,0.76235,0.76168,0.76232,318000000.0
2006-11-01 18:15:00,0.76227,0.76263,0.76184,0.76217,353400000.0
2006-11-01 18:20:00,0.7624,0.7624,0.76118,0.7616,469000000.0
2006-11-01 18:25:00,0.76187,0.76189,0.76083,0.7612,345600000.0
2006-11-01 18:30:00,0.76158,0.76158,0.75815,0.76149,240000000.0
2006-11-01 18:35:00,0.76114,0.76174,0.75983,0.76119,298600000.0
2006-11-01 18:40:00,0.76122,0.76191,0.761,0.76121,201000000.0
2006-11-01 18:45:00,0.76099,0.76156,0.76056,0.7615,306400000.0
2006-11-01 18:50:00,0.76127,0.762,0.7611,0.762,212200000.0
2006-11-01 18:55:00,0.76167,0.76219,0.76084,0.76105,240400000.0
2006-11-01 19:00:00,0.76128,0.76155,0.76081,0.76126,196800000.0
2006-11-01 19:05:00,0.76151,0.76248,0.76141,0.76158,506400000.0
2006-11-01 19:10:00,0.76198,0.76252,0.76179,0.76242,245600000.0
2006-11-01 19:15:00,0.76226,0.76302,0.76209,0.76302,153600000.0
2006-11-01 19:20:00,0.76262,0.76316,0.76182,0.76182,191400000.0
2006-11-01 19:25:00,0.76194,0.76217,0.76148,0.76199,188800000.0
2006-11-01 19:30:00,0.76179,0.76211,0.76133,0.76163,206400000.0
2006-11-01 19:35:00,0.76181,0.76219,0.76144,0.76174,115200000.0
2006-11-01 19:40:00,0.76202,0.7623,0.76148,0.76197,161000000.0
2006-11-01 19:45:00,0.76166,0.7619,0.76099,0.76114,200400000.0
2006-11-01 19:50:00,0.76109,0.76185,0.76108,0.76143,179200000.0
2006-11-01 19:55:00,0.76159,0.76192,0.7611,0.76162,155200000.0
2006-11-01 20:00:00,0.76155,0.76233,0.75955,0.76223,182400000.0
2006-11-01 20:05:00,0.76192,0.7624,0.76088,0.76229,155600000.0
2006-11-01 20:10:00,0.76182,0.7623,0.76172,0.76183,171200000.0
2006-11-01 20:15:00,0.76173,0.76247,0.7617,0.76221,148800000.0
2006-11-01 20:20:00,0.76125,0.76252,0.75975,0.76233,156600000.0
2006-11-01 20:25:00,0.76207,0.76261,0.76186,0.76235,132800000.0
2006-11-01 20:30:00,0.76241,0.7631,0.76225,0.76279,137600000.0
2006-11-01 20:35:00,0.76244,0.76291,0.76211,0.76274,136000000.0
2006-11-01 20:40:00,0.76209,0.76261,0.76199,0.76214,187600000.0
2006-11-01 20:45:00,0.76152,0.76211,0.76129,0.76163,194000000.0
2006-11-01 20:50:00,0.76176,0.76209,0.76026,0.76193,183600000.0
2006-11-01 20:55:00,0.76195,0.76214,0.76135,0.76175,153600000.0
2006-11-01 21:00:00,0.76169,0.76254,0.76139,0.76227,107200000.0
2006-11-01 21:05:00,0.76243,0.76275,0.76193,0.76234,187200000.0
2006-11-01 21:10:00,0.7621,0.76259,0.76192,0.76231,115200000.0
2006-11-01 21:15:00,0.76207,0.76258,0.76194,0.76209,102400000.0
2006-11-01 21:20:00,0.76221,0.76265,0.76199,0.76234,115200000.0
2006-11-01 21:25:00,0.76198,0.76255,0.75969,0.76197,149200000.0
2006-11-01 21:30:00,0.76163,0.76247,0.76163,0.76222,117800000.0
2006-11-01 21:35:00,0.76217,0.76242,0.7617,0.76201,97000000.0
2006-11-01 21:40:00,0.76232,0.7627,0.76,0.76234,169600000.0
2006-11-01 21:45:00,0.76229,0.76306,0.76204,0.76274,196200000.0
2006-11-01 21:50:00,0.76254,0.76303,0.76233,0.76258,178400000.0
2006-11-01 21:55:00,0.76251,0.76299,0.76139,0.76276,174800000.0
2006-11-01 22:00:00,0.76249,0.76315,0.76241,0.76302,153600000.0
2006-11-01 22:05:00,0.76297,0.76307,0.76199,0.76242,199400000.0
2006-11-01 22:10:00,0.76241,0.76266,0.76151,0.76207,180800000.0
2006-11-01 22:15:00,0.76245,0.76266,0.76199,0.76219,118400000.0
2006-11-01 22:20:00,0.76192,0.76263,0.76192,0.76226,160000000.0
2006-11-01 22:25:00,0.76229,0.76262,0.76179,0.76179,134200000.0
2006-11-01 22:30:00,0.76185,0.7626,0.76156,0.76182,173800000.0
2006-11-01 22:35:00,0.76212,0.76228,0.76144,0.76174,97600000.0
2006-11-01 22:40:00,0.76195,0.76238,0.7615,0.76206,172800000.0
2006-11-01 22:45:00,0.76239,0.76248,0.76162,0.76226,164200000.0
2006-11-01 22:50:00,0.7623,0.7623,0.76161,0.76219,76800000.0
2006-11-01 22:55:00,0.76161,0.76231,0.76161,0.76208,195200000.0
2006-11-01 23:00:00,0.76206,0.76233,0.76173,0.76223,155600000.0
2006-11-01 23:05:00,0.76195,0.76222,0.76163,0.76163,147000000.0
2006-11-01 23:10:00,0.76175,0.76203,0.76145,0.76159,126400000.0
2006-11-01 23:15:00,0.76175,0.76207,0.76118,0.76124,163400000.0
2006-11-01 23:20:00,0.76116,0.7617,0.76098,0.76117,155200000.0
2006-11-01 23:25:00,0.76132,0.76154,0.76086,0.76151,138400000.0
2006-11-01 23:30:00,0.76073,0.76163,0.75916,0.76117,168400000.0
2006-11-01 23:35:00,0.76132,0.76181,0.75992,0.7615,123200000.0
2006-11-01 23:40:00,0.76128,0.76169,0.76105,0.76105,177400000.0
2006-11-01 23:45:00,0.76122,0.76172,0.76101,0.76128,120000000.0
2006-11-01 23:50:00,0.76125,0.76152,0.76075,0.76081,125800000.0
2006-11-01 23:55:00,0.76099,0.7613,0.76059,0.76078,156800000.0
2006-11-02 00:00:00,0.7606,0.76125,0.76006,0.76054,185600000.0
2006-11-02 00:05:00,0.76064,0.76088,0.76003,0.76054,192000000.0
2006-11-02 00:10:00,0.76061,0.76101,0.76016,0.76071,156600000.0
2006-11-02 00:15:00,0.76067,0.76093,0.76031,0.76056,107200000.0
2006-11-02 00:20:00,0.76033,0.76075,0.76016,0.76041,190400000.0
2006-11-02 00:25:00,0.76059,0.7607,0.7597,0.76005,181800000.0
2006-11-02 00:30:00,0.7598,0.7608,0.75946,0.76031,153600000.0
2006-11-02 00:35:00,0.7605,0.76111,0.76015,0.76108,169600000.0
2006-11-02 00:40:00,0.76081,0.76105,0.76028,0.76045,163200000.0
2006-11-02 00:45:00,0.76079,0.76134,0.75983,0.76108,175400000.0
2006-11-02 00:50:00,0.76105,0.76116,0.76037,0.76056,164600000.0
2006-11-02 00:55:00,0.76048,0.761,0.76021,0.76024,171600000.0
2006-11-02 01:00:00,0.76053,0.76078,0.75992,0.76027,160000000.0
2006-11-02 01:05:00,0.76066,0.76066,0.75864,0.76052,90600000.0
2006-11-02 01:10:00,0.76043,0.76053,0.75951,0.76026,167400000.0
2006-11-02 01:15:00,0.76032,0.76075,0.76012,0.76075,103800000.0
2006-11-02 01:20:00,0.76038,0.76112,0.75947,0.76079,182800000.0
2006-11-02 01:25:00,0.7605,0.76092,0.76021,0.76092,206400000.0
2006-11-02 01:30:00,0.76035,0.76093,0.75819,0.76032,128000000.0
2006-11-02 01:35:00,0.76042,0.76077,0.76005,0.76077,81600000.0
2006-11-02 01:40:00,0.76057,0.76087,0.76038,0.76065,72400000.0
2006-11-02 01:45:00,0.76083,0.76122,0.7603,0.76092,129000000.0
2006-11-02 01:50:00,0.76119,0.76145,0.76072,0.76086,164600000.0
2006-11-02 01:55:00,0.76106,0.76164,0.76089,0.76115,169600000.0
2006-11-02 02:00:00,0.76131,0.76201,0.7611,0.7617,161000000.0
2006-11-02 02:05:00,0.7621,0.76214,0.76158,0.76205,133800000.0
2006-11-02 02:10:00,0.7618,0.76218,0.76134,0.76134,161400000.0
2006-11-02 02:15:00,0.76177,0.76186,0.76119,0.76139,161600000.0
2006-11-02 02:20:00,0.76138,0.76165,0.76064,0.7609,124200000.0
2006-11-02 02:25:00,0.76087,0.76111,0.75914,0.76022,166800000.0
2006-11-02 02:30:00,0.76076,0.76127,0.76018,0.761,153600000.0
2006-11-02 02:35:00,0.76118,0.76137,0.76048,0.76073,171000000.0
2006-11-02 02:40:00,0.76038,0.76094,0.75809,0.76062,150400000.0
2006-11-02 02:45:00,0.76055,0.76055,0.75942,0.7599,152400000.0
2006-11-02 02:50:00,0.75991,0.76036,0.75951,0.75973,166800000.0
2006-11-02 02:55:00,0.75946,0.76021,0.75938,0.75947,177000000.0
2006-11-02 03:00:00,0.75981,0.75996,0.75928,0.75934,150400000.0
2006-11-02 03:05:00,0.75946,0.76045,0.75916,0.76021,179200000.0
2006-11-02 03:10:00,0.76004,0.76047,0.75953,0.75972,185600000.0
2006-11-02 03:15:00,0.76017,0.76033,0.7575,0.75985,131200000.0
2006-11-02 03:20:00,0.75978,0.76034,0.75951,0.75997,162600000.0
2006-11-02 03:25:00,0.75985,0.76046,0.75958,0.76003,172800000.0
2006-11-02 03:30:00,0.75987,0.76025,0.757,0.75978,120000000.0
2006-11-02 03:35:00,0.75996,0.76025,0.75956,0.76025,134400000.0
2006-11-02 03:40:00,0.76014,0.76056,0.75971,0.76005,161600000.0
2006-11-02 03:45:00,0.76019,0.76076,0.76014,0.76039,80000000.0
2006-11-02 03:50:00,0.76024,0.76063,0.75896,0.76036,81600000.0
2006-11-02 03:55:00,0.7602,0.76046,0.75965,0.75993,202000000.0
2006-11-02 04:00:00,0.75969,0.76036,0.7594,0.75999,149800000.0
2006-11-02 04:05:00,0.76034,0.76039,0.75939,0.76011,65600000.0
2006-11-02 04:10:00,0.76005,0.76055,0.75987,0.76043,118400000.0
2006-11-02 04:15:00,0.76041,0.76041,0.7596,0.75985,187600000.0
2006-11-02 04:20:00,0.75995,0.76042,0.75826,0.76003,131200000.0
2006-11-02 04:25:00,0.76016,0.76045,0.75969,0.75976,148800000.0
2006-11-02 04:30:00,0.76002,0.7603,0.75958,0.76022,157800000.0
2006-11-02 04:35:00,0.75975,0.76047,0.75958,0.76002,182200000.0
2006-11-02 04:40:00,0.76001,0.7604,0.75979,0.76003,149200000.0
2006-11-02 04:45:00,0.75994,0.76039,0.75972,0.76011,166400000.0
2006-11-02 04:50:00,0.75976,0.76042,0.7596,0.76017,116000000.0
2006-11-02 04:55:00,0.76014,0.76046,0.75959,0.75974,149600000.0
2006-11-02 05:00:00,0.7599,0.7599,0.75759,0.75946,129000000.0
2006-11-02 05:05:00,0.75897,0.75965,0.75892,0.75949,187600000.0
2006-11-02 05:10:00,0.75934,0.75973,0.75891,0.75961,182200000.0
2006-11-02 05:15:00,0.75965,0.75971,0.75907,0.75942,167800000.0
2006-11-02 05:20:00,0.75922,0.75948,0.75864,0.75933,191400000.0
2006-11-02 05:25:00,0.75943,0.75979,0.75894,0.75935,108800000.0
2006-11-02 05:30:00,0.75976,0.75998,0.75885,0.75957,170600000.0
2006-11-02 05:35:00,0.75978,0.75979,0.75915,0.75975,159200000.0
2006-11-02 05:40:00,0.75988,0.75989,0.75919,0.7595,105600000.0
2006-11-02 05:45:00,0.75956,0.75988,0.7591,0.7594,120000000.0
2006-11-02 05:50:00,0.75942,0.75979,0.75888,0.75911,113600000.0
2006-11-02 05:55:00,0.75887,0.75935,0.75884,0.75906,72000000.0
2006-11-02 06:00:00,0.75904,0.75932,0.7587,0.75893,102200000.0
2006-11-02 06:05:00,0.75921,0.75923,0.75878,0.75878,28800000.0
2006-11-02 06:10:00,0.75923,0.75928,0.75868,0.75902,110400000.0
2006-11-02 06:15:00,0.75895,0.75923,0.75803,0.75819,178600000.0
2006-11-02 06:20:00,0.75826,0.75864,0.75792,0.75815,129600000.0
2006-11-02 06:25:00,0.75814,0.75856,0.75776,0.75826,163600000.0
2006-11-02 06:30:00,0.75808,0.75856,0.7579,0.75849,149200000.0
2006-11-02 06:35:00,0.75832,0.75877,0.75807,0.75865,167400000.0
2006-11-02 06:40:00,0.75816,0.7587,0.75799,0.75838,105600000.0
2006-11-02 06:45:00,0.75823,0.75876,0.758,0.75863,153400000.0
2006-11-02 06:50:00,0.75828,0.75864,0.75804,0.7585,182800000.0
2006-11-02 06:55:00,0.75821,0.75862,0.75788,0.75794,118400000.0
2006-11-02 07:00:00,0.75812,0.75859,0.75779,0.75859,130000000.0
2006-11-02 07:05:00,0.75825,0.75874,0.75807,0.75838,206400000.0
2006-11-02 07:10:00,0.75839,0.75866,0.75774,0.75788,157200000.0
2006-11-02 07:15:00,0.75771,0.75839,0.75762,0.75833,171200000.0
2006-11-02 07:20:00,0.75841,0.75841,0.75768,0.75783,100200000.0
2006-11-02 07:25:00,0.75794,0.75828,0.75741,0.75775,142400000.0
2006-11-02 07:30:00,0.75784,0.75821,0.75757,0.75793,67200000.0
2006-11-02 07:35:00,0.75793,0.75823,0.75751,0.75791,156800000.0
2006-11-02 07:40:00,0.75776,0.75836,0.7575,0.75784,174400000.0
2006-11-02 07:45:00,0.75781,0.75845,0.75752,0.75783,67200000.0
2006-11-02 07:50:00,0.75848,0.7589,0.75698,0.7586,225600000.0
2006-11-02 07:55:00,0.75834,0.75887,0.75832,0.75861,109800000.0
2006-11-02 08:00:00,0.75835,0.7589,0.75806,0.75853,163200000.0
2006-11-02 08:05:00,0.75852,0.75895,0.75798,0.75809,128000000.0
2006-11-02 08:10:00,0.7584,0.75881,0.75811,0.75852,134400000.0
2006-11-02 08:15:00,0.75854,0.75883,0.75799,0.75826,156800000.0
2006-11-02 08:20:00,0.75805,0.75864,0.75654,0.75818,212000000.0
2006-11-02 08:25:00,0.75826,0.75875,0.75794,0.75864,153600000.0
2006-11-02 08:30:00,0.75856,0.75874,0.7578,0.75803,163600000.0
2006-11-02 08:35:00,0.75809,0.75846,0.75755,0.75762,192400000.0
2006-11-02 08:40:00,0.75809,0.75817,0.75744,0.75774,194600000.0
2006-11-02 08:45:00,0.75767,0.75808,0.75739,0.7574,172800000.0
2006-11-02 08:50:00,0.75752,0.75814,0.75483,0.75791,164600000.0
2006-11-02 08:55:00,0.75777,0.75826,0.75593,0.7579,174400000.0
2006-11-02 09:00:00,0.75767,0.75833,0.75742,0.75822,190400000.0
2006-11-02 09:05:00,0.75801,0.75818,0.75729,0.75792,126400000.0
2006-11-02 09:10:00,0.75786,0.75835,0.75764,0.758,188000000.0
2006-11-02 09:15:00,0.75745,0.75824,0.75541,0.75766,178000000.0
2006-11-02 09:20:00,0.75769,0.75811,0.75743,0.75776,172800000.0
2006-11-02 09:25:00,0.75787,0.75831,0.75741,0.75765,182400000.0
2006-11-02 09:30:00,0.75801,0.75853,0.75767,0.75853,201400000.0
2006-11-02 09:35:00,0.75818,0.75867,0.75765,0.75821,96000000.0
2006-11-02 09:40:00,0.75817,0.75857,0.75631,0.7581,206200000.0
2006-11-02 09:45:00,0.7584,0.75841,0.75762,0.75766,172800000.0
2006-11-02 09:50:00,0.75789,0.75815,0.75724,0.75769,177600000.0
2006-11-02 09:55:00,0.75788,0.75839,0.75758,0.7583,162600000.0
2006-11-02 10:00:00,0.75843,0.75854,0.75775,0.75802,211200000.0
2006-11-02 10:05:00,0.75823,0.75927,0.75789,0.75869,189600000.0
2006-11-02 10:10:00,0.75941,0.75997,0.75911,0.75947,168400000.0
2006-11-02 10:15:00,0.76,0.76053,0.75961,0.7601,174400000.0
2006-11-02 10:20:00,0.76021,0.7604,0.75781,0.76005,201600000.0
2006-11-02 10:25:00,0.76029,0.76059,0.7598,0.76017,182400000.0
2006-11-02 10:30:00,0.76031,0.76055,0.75878,0.75958,210600000.0
2006-11-02 10:35:00,0.7594,0.75986,0.75873,0.75901,192400000.0
2006-11-02 10:40:00,0.7591,0.7591,0.75815,0.75841,196800000.0
2006-11-02 10:45:00,0.75884,0.7593,0.75846,0.75876,168000000.0
2006-11-02 10:50:00,0.75918,0.75952,0.7587,0.75925,202000000.0
2006-11-02 10:55:00,0.75918,0.76023,0.75917,0.75948,199800000.0
2006-11-02 11:00:00,0.75996,0.76005,0.7592,0.75984,162600000.0
2006-11-02 11:05:00,0.75952,0.76026,0.75875,0.7599,200000000.0
2006-11-02 11:10:00,0.7596,0.7605,0.75924,0.75956,205200000.0
2006-11-02 11:15:00,0.76018,0.76095,0.75974,0.76045,161000000.0
2006-11-02 11:20:00,0.76017,0.7608,0.76007,0.76014,196600000.0
2006-11-02 11:25:00,0.76051,0.76107,0.76005,0.76066,178600000.0
2006-11-02 11:30:00,0.76077,0.76112,0.75995,0.76056,201200000.0
2006-11-02 11:35:00,0.76059,0.76121,0.76018,0.76042,191600000.0
2006-11-02 11:40:00,0.76083,0.76113,0.75996,0.76068,174400000.0
2006-11-02 11:45:00,0.7606,0.76137,0.76023,0.76129,197200000.0
2006-11-02 11:50:00,0.76126,0.76144,0.76037,0.76116,163200000.0
2006-11-02 11:55:00,0.76149,0.76179,0.76097,0.76153,177600000.0
2006-11-02 12:00:00,0.76093,0.76224,0.75897,0.76164,225000000.0
2006-11-02 12:05:00,0.76178,0.76217,0.76137,0.76176,196800000.0
2006-11-02 12:10:00,0.76155,0.76207,0.76136,0.76141,167400000.0
2006-11-02 12:15:00,0.76177,0.76269,0.7615,0.76227,220800000.0
2006-11-02 12:20:00,0.76277,0.76288,0.75975,0.76226,167400000.0
2006-11-02 12:25:00,0.76282,0.76282,0.76117,0.76211,183200000.0
2006-11-02 12:30:00,0.76236,0.76296,0.76195,0.7627,186600000.0
2006-11-02 12:35:00,0.76264,0.76309,0.76226,0.76256,195200000.0
2006-11-02 12:40:00,0.76223,0.76285,0.76199,0.76203,216400000.0
2006-11-02 12:45:00,0.76186,0.76225,0.7613,0.7617,158400000.0
2006-11-02 12:50:00,0.76136,0.76202,0.76101,0.76168,178400000.0
2006-11-02 12:55:00,0.7615,0.76205,0.7613,0.76173,129400000.0
2006-11-02 13:00:00,0.76195,0.76205,0.76052,0.76173,183200000.0
2006-11-02 13:05:00,0.76178,0.76185,0.76108,0.76155,196800000.0
2006-11-02 13:10:00,0.76165,0.76206,0.76131,0.76167,158800000.0
2006-11-02 13:15:00,0.76162,0.76284,0.7614,0.76259,217600000.0
2006-11-02 13:20:00,0.76236,0.76304,0.76213,0.76265,187600000.0
2006-11-02 13:25:00,0.76243,0.76277,0.76209,0.76277,148800000.0
2006-11-02 13:30:00,0.76252,0.76287,0.76135,0.76189,194000000.0
2006-11-02 13:35:00,0.76207,0.76243,0.76178,0.76243,206400000.0
2006-11-02 13:40:00,0.76199,0.76241,0.76176,0.76212,204200000.0
2006-11-02 13:45:00,0.76235,0.76248,0.76139,0.76207,393600000.0
2006-11-02 13:50:00,0.76205,0.76244,0.75986,0.76225,194600000.0
2006-11-02 13:55:00,0.76188,0.76245,0.76188,0.76235,120000000.0
2006-11-02 14:00:00,0.7619,0.7625,0.7619,0.76236,96000000.0
2006-11-02 14:05:00,0.76229,0.76276,0.7619,0.7623,244200000.0
2006-11-02 14:10:00,0.76246,0.76281,0.76206,0.76271,254200000.0
2006-11-02 14:15:00,0.76271,0.76299,0.76208,0.76251,264800000.0
2006-11-02 14:20:00,0.76268,0.76301,0.76236,0.76267,244600000.0
2006-11-02 14:25:00,0.7624,0.76304,0.7624,0.76257,484600000.0
2006-11-02 14:30:00,0.7628,0.76308,0.76251,0.76269,216400000.0
2006-11-02 14:35:00,0.76304,0.76329,0.76226,0.76266,186000000.0
2006-11-02 14:40:00,0.7624,0.76289,0.76205,0.76264,484200000.0
2006-11-02 14:45:00,0.76287,0.76312,0.76239,0.76312,196800000.0
2006-11-02 14:50:00,0.76267,0.7631,0.76247,0.76277,293200000.0
2006-11-02 14:55:00,0.76286,0.76315,0.7622,0.7627,263800000.0
2006-11-02 15:00:00,0.76289,0.76316,0.76231,0.76276,326400000.0
2006-11-02 15:05:00,0.7627,0.76311,0.76243,0.76281,234600000.0
2006-11-02 15:10:00,0.76278,0.76364,0.76249,0.76305,448800000.0
2006-11-02 15:15:00,0.76358,0.76399,0.76115,0.76365,241600000.0
2006-11-02 15:20:00,0.76401,0.76421,0.76331,0.76414,324800000.0
2006-11-02 15:25:00,0.76409,0.7645,0.76262,0.76401,373800000.0
2006-11-02 15:30:00,0.76175,0.76447,0.76082,0.7633,425200000.0
2006-11-02 15:35:00,0.76356,0.76411,0.76323,0.76347,430800000.0
2006-11-02 15:40:00,0.76373,0.76392,0.76317,0.76353,301200000.0
2006-11-02 15:45:00,0.76371,0.76424,0.76337,0.76399,361400000.0
2006-11-02 15:50:00,0.76408,0.76435,0.76351,0.76384,355200000.0
2006-11-02 15:55:00,0.76396,0.76419,0.76292,0.76354,274000000.0
2006-11-02 16:00:00,0.76326,0.76399,0.7631,0.76374,492800000.0
2006-11-02 16:05:00,0.76374,0.76432,0.76357,0.7641,566800000.0
2006-11-02 16:10:00,0.76433,0.76443,0.76236,0.76426,427400000.0
2006-11-02 16:15:00,0.76374,0.76431,0.76347,0.76347,397200000.0
2006-11-02 16:20:00,0.76407,0.76436,0.76317,0.76355,411000000.0
2006-11-02 16:25:00,0.76343,0.76357,0.7628,0.76327,253800000.0
2006-11-02 16:30:00,0.76319,0.76347,0.76245,0.7625,743800000.0
2006-11-02 16:35:00,0.76264,0.76354,0.76243,0.76306,546600000.0
2006-11-02 16:40:00,0.76293,0.76366,0.76291,0.76358,407200000.0
2006-11-02 16:45:00,0.76358,0.76422,0.76315,0.76411,778600000.0
2006-11-02 16:50:00,0.76376,0.76438,0.76371,0.76413,595000000.0
2006-11-02 16:55:00,0.76425,0.76446,0.76361,0.76387,603600000.0
2006-11-02 17:00:00,0.76395,0.7644,0.76352,0.76357,701800000.0
2006-11-02 17:05:00,0.76361,0.76429,0.76335,0.76429,488200000.0
2006-11-02 17:10:00,0.76401,0.76452,0.76363,0.76402,542800000.0
2006-11-02 17:15:00,0.76416,0.76467,0.76392,0.76448,510000000.0
2006-11-02 17:20:00,0.76423,0.76473,0.76403,0.76424,287400000.0
2006-11-02 17:25:00,0.76483,0.765,0.76442,0.7649,259600000.0
2006-11-02 17:30:00,0.76497,0.76524,0.76456,0.76466,467600000.0
2006-11-02 17:35:00,0.76518,0.76518,0.76447,0.76483,812600000.0
2006-11-02 17:40:00,0.76477,0.76547,0.76457,0.76495,368400000.0
2006-11-02 17:45:00,0.76504,0.76518,0.76437,0.76457,650400000.0
2006-11-02 17:50:00,0.765,0.76517,0.76434,0.76468,499400000.0
2006-11-02 17:55:00,0.76465,0.76495,0.76415,0.76444,859000000.0
2006-11-02 18:00:00,0.76465,0.76498,0.76439,0.7646,409000000.0
2006-11-02 18:05:00,0.76444,0.76512,0.76444,0.76512,494400000.0
2006-11-02 18:10:00,0.76514,0.76522,0.76434,0.76511,315600000.0
2006-11-02 18:15:00,0.76505,0.76505,0.76419,0.76475,354000000.0
2006-11-02 18:20:00,0.76452,0.76486,0.76383,0.76439,417000000.0
2006-11-02 18:25:00,0.76468,0.7648,0.76412,0.7647,290000000.0
2006-11-02 18:30:00,0.7647,0.7649,0.76279,0.7644,248000000.0
2006-11-02 18:35:00,0.76475,0.765,0.76317,0.76435,251600000.0
2006-11-02 18:40:00,0.76486,0.76507,0.76446,0.76479,202000000.0
2006-11-02 18:45:00,0.76477,0.76513,0.76442,0.76474,317200000.0
2006-11-02 18:50:00,0.76476,0.76534,0.76445,0.76482,214800000.0
2006-11-02 18:55:00,0.76519,0.76558,0.76471,0.76471,164800000.0
2006-11-02 19:00:00,0.76499,0.76532,0.76474,0.76491,163200000.0
2006-11-02 19:05:00,0.76516,0.76552,0.76479,0.76526,508600000.0
2006-11-02 19:10:00,0.76526,0.76629,0.76508,0.76578,244200000.0
2006-11-02 19:15:00,0.7657,0.7664,0.76568,0.76639,182200000.0
2006-11-02 19:20:00,0.76608,0.76658,0.76528,0.76577,192400000.0
2006-11-02 19:25:00,0.76579,0.76581,0.7651,0.76533,182200000.0
2006-11-02 19:30:00,0.76536,0.7656,0.76463,0.76466,192000000.0
2006-11-02 19:35:00,0.76461,0.76513,0.76394,0.76409,177600000.0
2006-11-02 19:40:00,0.76451,0.76463,0.7637,0.76453,153600000.0
2006-11-02 19:45:00,0.76428,0.76463,0.76396,0.76436,127400000.0
2006-11-02 19:50:00,0.76467,0.76472,0.76407,0.76426,176400000.0
2006-11-02 19:55:00,0.76396,0.76439,0.76352,0.76366,185600000.0
2006-11-02 20:00:00,0.76359,0.76412,0.76138,0.76359,100800000.0
2006-11-02 20:05:00,0.76395,0.76439,0.76276,0.76402,167400000.0
2006-11-02 20:10:00,0.7639,0.76457,0.76369,0.76457,178000000.0
2006-11-02 20:15:00,0.76398,0.76476,0.76357,0.76476,195000000.0
2006-11-02 20:20:00,0.76436,0.76489,0.76217,0.76444,138600000.0
2006-11-02 20:25:00,0.76397,0.76452,0.76375,0.76408,179600000.0
2006-11-02 20:30:00,0.76426,0.76459,0.76386,0.76459,128800000.0
2006-11-02 20:35:00,0.76452,0.76452,0.76379,0.76442,155600000.0
2006-11-02 20:40:00,0.76447,0.76449,0.76386,0.76391,187600000.0
2006-11-02 20:45:00,0.7641,0.76443,0.76367,0.76408,208000000.0
2006-11-02 20:50:00,0.76423,0.76452,0.76172,0.7642,177600000.0
2006-11-02 20:55:00,0.76409,0.76469,0.76407,0.76443,115200000.0
2006-11-02 21:00:00,0.76446,0.76536,0.76414,0.76496,118400000.0
2006-11-02 21:05:00,0.76501,0.76526,0.7645,0.76499,187200000.0
2006-11-02 21:10:00,0.76479,0.76516,0.76444,0.76492,116800000.0
2006-11-02 21:15:00,0.76449,0.765,0.76396,0.76464,158800000.0
2006-11-02 21:20:00,0.76466,0.76511,0.76446,0.76485,115200000.0
2006-11-02 21:25:00,0.76324,0.76521,0.76269,0.76486,92800000.0
2006-11-02 21:30:00,0.76485,0.76524,0.76455,0.7651,150400000.0
2006-11-02 21:35:00,0.76506,0.76517,0.76456,0.76487,133000000.0
2006-11-02 21:40:00,0.76474,0.7651,0.76322,0.76506,174400000.0
2006-11-02 21:45:00,0.76499,0.765,0.76421,0.76462,138600000.0
2006-11-02 21:50:00,0.76424,0.76508,0.76424,0.76484,172600000.0
2006-11-02 21:55:00,0.76479,0.76488,0.76162,0.76401,143200000.0
2006-11-02 22:00:00,0.76405,0.76452,0.76355,0.76355,158800000.0
2006-11-02 22:05:00,0.76335,0.7641,0.76309,0.7638,198400000.0
2006-11-02 22:10:00,0.76383,0.7641,0.76341,0.76341,86400000.0
2006-11-02 22:15:00,0.7637,0.76416,0.76133,0.76348,132800000.0
2006-11-02 22:20:00,0.76362,0.76393,0.76312,0.76362,128000000.0
2006-11-02 22:25:00,0.76337,0.76391,0.76322,0.76353,52800000.0
2006-11-02 22:30:00,0.76326,0.76375,0.76285,0.76348,84800000.0
2006-11-02 22:35:00,0.76346,0.76386,0.76326,0.76386,142400000.0
2006-11-02 22:40:00,0.76345,0.76388,0.76308,0.76308,105600000.0
2006-11-02 22:45:00,0.76336,0.7639,0.76294,0.76365,128400000.0
2006-11-02 22:50:00,0.7635,0.76382,0.76307,0.76369,134200000.0
2006-11-02 22:55:00,0.76363,0.76372,0.76299,0.7634,184000000.0
2006-11-02 23:00:00,0.76235,0.76348,0.76171,0.76321,184000000.0
2006-11-02 23:05:00,0.76328,0.76375,0.76303,0.76329,118800000.0
2006-11-02 23:10:00,0.76314,0.76378,0.76309,0.76328,131200000.0
2006-11-02 23:15:00,0.76307,0.76364,0.76289,0.76307,162600000.0
2006-11-02 23:20:00,0.76324,0.76348,0.7625,0.7632,126400000.0
2006-11-02 23:25:00,0.76309,0.76335,0.76258,0.76261,106000000.0
2006-11-02 23:30:00,0.76256,0.76324,0.76059,0.76314,139200000.0
2006-11-02 23:35:00,0.76285,0.76328,0.76167,0.76241,125200000.0
2006-11-02 23:40:00,0.76262,0.76312,0.76235,0.76236,139200000.0
2006-11-02 23:45:00,0.7628,0.76329,0.76245,0.76299,130000000.0
2006-11-02 23:50:00,0.7633,0.7637,0.76253,0.7632,136400000.0
2006-11-02 23:55:00,0.76309,0.76364,0.76293,0.76335,144000000.0
2006-11-03 00:00:00,0.76337,0.76347,0.76275,0.76322,115200000.0
2006-11-03 00:05:00,0.7631,0.7634,0.76236,0.76289,192400000.0
2006-11-03 00:10:00,0.76271,0.76313,0.76243,0.76296,115600000.0
2006-11-03 00:15:00,0.7626,0.76317,0.76246,0.76267,129000000.0
2006-11-03 00:20:00,0.76304,0.76332,0.76243,0.76291,140200000.0
2006-11-03 00:25:00,0.76291,0.76317,0.76237,0.76308,144000000.0
2006-11-03 00:30:00,0.76263,0.76353,0.76256,0.76295,202400000.0
2006-11-03 00:35:00,0.76284,0.76346,0.76277,0.76333,173000000.0
2006-11-03 00:40:00,0.76305,0.76336,0.76266,0.76273,110400000.0
2006-11-03 00:45:00,0.76297,0.76344,0.76236,0.76318,174800000.0
2006-11-03 00:50:00,0.76299,0.76341,0.76276,0.76332,118400000.0
2006-11-03 00:55:00,0.76335,0.76337,0.76271,0.76296,169000000.0
2006-11-03 01:00:00,0.76289,0.76346,0.76252,0.76297,207200000.0
2006-11-03 01:05:00,0.76308,0.76365,0.76196,0.76339,181800000.0
2006-11-03 01:10:00,0.76331,0.76358,0.76293,0.76298,62800000.0
2006-11-03 01:15:00,0.76307,0.76365,0.76304,0.76309,119400000.0
2006-11-03 01:20:00,0.76308,0.76367,0.76097,0.76334,182400000.0
2006-11-03 01:25:00,0.76306,0.7636,0.76298,0.76352,171000000.0
2006-11-03 01:30:00,0.76294,0.76358,0.76102,0.76324,98000000.0
2006-11-03 01:35:00,0.76318,0.76345,0.76279,0.76299,78400000.0
2006-11-03 01:40:00,0.76305,0.76326,0.76274,0.7629,131200000.0
2006-11-03 01:45:00,0.7627,0.76336,0.76256,0.76312,64000000.0
2006-11-03 01:50:00,0.7627,0.7635,0.7627,0.76315,92200000.0
2006-11-03 01:55:00,0.76338,0.76364,0.76316,0.76339,38400000.0
2006-11-03 02:00:00,0.76346,0.76367,0.76294,0.76323,110800000.0
2006-11-03 02:05:00,0.76362,0.7637,0.7628,0.76299,161000000.0
2006-11-03 02:10:00,0.76295,0.76323,0.76272,0.76295,100800000.0
2006-11-03 02:15:00,0.76271,0.76323,0.76257,0.76305,175400000.0
2006-11-03 02:20:00,0.76275,0.76322,0.76253,0.76322,177800000.0
2006-11-03 02:25:00,0.76267,0.76322,0.76248,0.76286,120000000.0
2006-11-03 02:30:00,0.76273,0.76324,0.76269,0.76286,78400000.0
2006-11-03 02:35:00,0.76299,0.76325,0.76266,0.76307,100800000.0
2006-11-03 02:40:00,0.76263,0.7632,0.76263,0.76293,78400000.0
2006-11-03 02:45:00,0.76325,0.76325,0.76219,0.76257,156800000.0
2006-11-03 02:50:00,0.76266,0.76302,0.76243,0.76295,123200000.0
2006-11-03 02:55:00,0.76297,0.76316,0.76246,0.76271,139200000.0
2006-11-03 03:00:00,0.76327,0.76334,0.76179,0.76303,164800000.0
2006-11-03 03:05:00,0.76326,0.7633,0.76271,0.76303,104000000.0
2006-11-03 03:10:00,0.7628,0.76325,0.76257,0.76278,190200000.0
2006-11-03 03:15:00,0.76277,0.76366,0.76147,0.7628,168000000.0
2006-11-03 03:20:00,0.76312,0.76318,0.7625,0.7628,97600000.0
2006-11-03 03:25:00,0.76253,0.7629,0.76209,0.76209,180800000.0
2006-11-03 03:30:00,0.76215,0.76281,0.76065,0.76278,115200000.0
2006-11-03 03:35:00,0.76258,0.76281,0.76214,0.7623,177600000.0
2006-11-03 03:40:00,0.76241,0.76293,0.76199,0.7621,164800000.0
2006-11-03 03:45:00,0.76211,0.76269,0.76194,0.76224,128400000.0
2006-11-03 03:50:00,0.76232,0.76285,0.76068,0.76232,150800000.0
2006-11-03 03:55:00,0.76261,0.76276,0.76216,0.76269,101200000.0
2006-11-03 04:00:00,0.7626,0.76287,0.7621,0.76231,116800000.0
2006-11-03 04:05:00,0.76229,0.76256,0.76162,0.76209,172200000.0
2006-11-03 04:10:00,0.76209,0.76271,0.76198,0.76218,100800000.0
2006-11-03 04:15:00,0.76269,0.76271,0.76182,0.76223,148800000.0
2006-11-03 04:20:00,0.76244,0.76285,0.76092,0.76233,54400000.0
2006-11-03 04:25:00,0.76251,0.76251,0.76178,0.76179,106000000.0
2006-11-03 04:30:00,0.76198,0.76226,0.76146,0.76163,161600000.0
2006-11-03 04:35:00,0.76156,0.76191,0.76074,0.76142,184000000.0
2006-11-03 04:40:00,0.76125,0.76167,0.76103,0.76163,148000000.0
2006-11-03 04:45:00,0.76125,0.76174,0.76094,0.76142,228600000.0
2006-11-03 04:50:00,0.7611,0.76185,0.76078,0.7615,184000000.0
2006-11-03 04:55:00,0.76153,0.76216,0.76129,0.76181,192000000.0
2006-11-03 05:00:00,0.76184,0.76247,0.76003,0.7621,173200000.0
2006-11-03 05:05:00,0.76247,0.76247,0.76159,0.76206,100800000.0
2006-11-03 05:10:00,0.76215,0.7624,0.76164,0.76189,100800000.0
2006-11-03 05:15:00,0.76212,0.76215,0.76142,0.76155,123600000.0
2006-11-03 05:20:00,0.76182,0.76221,0.76147,0.76199,86400000.0
2006-11-03 05:25:00,0.76218,0.76241,0.76169,0.76216,169600000.0
2006-11-03 05:30:00,0.76186,0.76227,0.76136,0.76227,160000000.0
2006-11-03 05:35:00,0.76233,0.76263,0.76194,0.76236,139200000.0
2006-11-03 05:40:00,0.76258,0.76262,0.76182,0.7621,130000000.0
2006-11-03 05:45:00,0.76266,0.76289,0.76206,0.76233,96000000.0
2006-11-03 05:50:00,0.76256,0.76311,0.76232,0.76279,145600000.0
2006-11-03 05:55:00,0.76285,0.76422,0.76259,0.7637,169600000.0
2006-11-03 06:00:00,0.76369,0.76446,0.76325,0.76389,158800000.0
2006-11-03 06:05:00,0.76428,0.7643,0.76315,0.76315,168000000.0
2006-11-03 06:10:00,0.76342,0.76379,0.76276,0.76292,146400000.0
2006-11-03 06:15:00,0.76302,0.76306,0.76252,0.76256,62400000.0
2006-11-03 06:20:00,0.76297,0.76315,0.76246,0.76307,89600000.0
2006-11-03 06:25:00,0.76292,0.7632,0.76251,0.76283,169000000.0
2006-11-03 06:30:00,0.76284,0.76311,0.76252,0.76277,67200000.0
2006-11-03 06:35:00,0.76306,0.76331,0.76257,0.76277,167200000.0
2006-11-03 06:40:00,0.76317,0.76317,0.76243,0.76306,114600000.0
2006-11-03 06:45:00,0.76266,0.76304,0.7625,0.76272,61800000.0
2006-11-03 06:50:00,0.76221,0.76285,0.76221,0.76251,117200000.0
2006-11-03 06:55:00,0.76237,0.76286,0.76219,0.76234,100800000.0
2006-11-03 07:00:00,0.76254,0.76289,0.76234,0.76289,28800000.0
2006-11-03 07:05:00,0.7626,0.76305,0.76238,0.7627,156800000.0
2006-11-03 07:10:00,0.76303,0.76303,0.76241,0.76258,90600000.0
2006-11-03 07:15:00,0.76262,0.76287,0.76225,0.76244,104000000.0
2006-11-03 07:20:00,0.76284,0.76284,0.76205,0.76274,107200000.0
2006-11-03 07:25:00,0.76269,0.76281,0.76197,0.76248,130000000.0
2006-11-03 07:30:00,0.76212,0.76258,0.76125,0.76226,174600000.0
2006-11-03 07:35:00,0.76213,0.76263,0.76183,0.76232,139200000.0
2006-11-03 07:40:00,0.76203,0.76242,0.76179,0.76202,182800000.0
2006-11-03 07:45:00,0.76204,0.76255,0.7615,0.76253,140800000.0
2006-11-03 07:50:00,0.76236,0.76269,0.7609,0.76209,144000000.0
2006-11-03 07:55:00,0.76255,0.76262,0.762,0.76239,182400000.0
2006-11-03 08:00:00,0.76192,0.76261,0.76192,0.76253,124800000.0
2006-11-03 08:05:00,0.76239,0.76286,0.7621,0.7628,161600000.0
2006-11-03 08:10:00,0.76261,0.76301,0.76197,0.7627,195600000.0
2006-11-03 08:15:00,0.7627,0.76333,0.7627,0.76299,134800000.0
2006-11-03 08:20:00,0.76314,0.76317,0.75994,0.76268,120000000.0
2006-11-03 08:25:00,0.76248,0.76276,0.76214,0.76273,144000000.0
2006-11-03 08:30:00,0.76266,0.76298,0.762,0.76289,167400000.0
2006-11-03 08:35:00,0.76265,0.763,0.76245,0.76284,192000000.0
2006-11-03 08:40:00,0.76278,0.76291,0.76235,0.7629,86400000.0
2006-11-03 08:45:00,0.76286,0.76296,0.7621,0.76239,170600000.0
2006-11-03 08:50:00,0.76212,0.7627,0.76081,0.76178,124800000.0
2006-11-03 08:55:00,0.76177,0.76226,0.7595,0.7622,183800000.0
2006-11-03 09:00:00,0.76223,0.76251,0.76169,0.76251,144000000.0
2006-11-03 09:05:00,0.76245,0.76249,0.76169,0.76249,152000000.0
2006-11-03 09:10:00,0.76251,0.76284,0.7619,0.76262,153600000.0
2006-11-03 09:15:00,0.76179,0.76268,0.76024,0.76268,187600000.0
2006-11-03 09:20:00,0.7623,0.76318,0.76209,0.76284,172200000.0
2006-11-03 09:25:00,0.76281,0.76319,0.76255,0.76279,182400000.0
2006-11-03 09:30:00,0.76323,0.7635,0.76264,0.76315,201000000.0
2006-11-03 09:35:00,0.76326,0.76334,0.76238,0.76302,162600000.0
2006-11-03 09:40:00,0.76303,0.76309,0.76053,0.76277,172800000.0
2006-11-03 09:45:00,0.76309,0.76342,0.76273,0.76314,204200000.0
2006-11-03 09:50:00,0.76343,0.76344,0.76266,0.76299,139200000.0
2006-11-03 09:55:00,0.76252,0.76346,0.76245,0.76316,196800000.0
2006-11-03 10:00:00,0.7631,0.76338,0.76243,0.76243,163200000.0
2006-11-03 10:05:00,0.76281,0.76343,0.76241,0.76321,215200000.0
2006-11-03 10:10:00,0.76278,0.7632,0.76202,0.76284,206800000.0
2006-11-03 10:15:00,0.76238,0.76281,0.76191,0.76239,192400000.0
2006-11-03 10:20:00,0.76248,0.76281,0.76011,0.76187,201000000.0
2006-11-03 10:25:00,0.76194,0.76221,0.76157,0.76175,147200000.0
2006-11-03 10:30:00,0.76201,0.76215,0.76085,0.76102,211200000.0
2006-11-03 10:35:00,0.76106,0.76135,0.76051,0.76079,192000000.0
2006-11-03 10:40:00,0.761,0.76187,0.76031,0.7616,196800000.0
2006-11-03 10:45:00,0.76177,0.76201,0.76063,0.76111,205200000.0
2006-11-03 10:50:00,0.76075,0.76163,0.76069,0.76149,201000000.0
2006-11-03 10:55:00,0.76147,0.76172,0.76093,0.76114,201600000.0
2006-11-03 11:00:00,0.76089,0.76177,0.76058,0.76177,162600000.0
2006-11-03 11:05:00,0.76158,0.76212,0.75996,0.76162,192400000.0
2006-11-03 11:10:00,0.76153,0.76196,0.76131,0.76181,172800000.0
2006-11-03 11:15:00,0.76186,0.76269,0.7617,0.76258,130600000.0
2006-11-03 11:20:00,0.76255,0.7626,0.76176,0.76219,196800000.0
2006-11-03 11:25:00,0.76246,0.7626,0.76173,0.76218,176000000.0
2006-11-03 11:30:00,0.76276,0.76301,0.76219,0.76279,202000000.0
2006-11-03 11:35:00,0.76277,0.76284,0.76219,0.76243,110400000.0
2006-11-03 11:40:00,0.76269,0.76432,0.76251,0.76401,153600000.0
2006-11-03 11:45:00,0.76382,0.7643,0.76312,0.76392,196800000.0
2006-11-03 11:50:00,0.76413,0.76435,0.76252,0.7639,211200000.0
2006-11-03 11:55:00,0.76348,0.76416,0.76338,0.76384,143400000.0
2006-11-03 12:00:00,0.76364,0.76419,0.76206,0.76379,225000000.0
2006-11-03 12:05:00,0.7634,0.76414,0.76319,0.76411,185600000.0
2006-11-03 12:10:00,0.76387,0.76433,0.76343,0.76413,219600000.0
2006-11-03 12:15:00,0.76363,0.7643,0.76332,0.76358,220800000.0
2006-11-03 12:20:00,0.76345,0.76417,0.76091,0.76336,202000000.0
2006-11-03 12:25:00,0.76401,0.76406,0.76333,0.76358,144000000.0
2006-11-03 12:30:00,0.76375,0.76452,0.76371,0.76406,187200000.0
2006-11-03 12:35:00,0.76434,0.76483,0.76392,0.76409,206400000.0
2006-11-03 12:40:00,0.76417,0.76474,0.76396,0.76451,216000000.0
2006-11-03 12:45:00,0.76447,0.76474,0.76392,0.76451,196200000.0
2006-11-03 12:50:00,0.76456,0.76456,0.76363,0.76437,210600000.0
2006-11-03 12:55:00,0.76421,0.76472,0.76397,0.76414,163200000.0
2006-11-03 13:00:00,0.76434,0.7646,0.76342,0.76447,181800000.0
2006-11-03 13:05:00,0.764,0.7646,0.76323,0.76395,161800000.0
2006-11-03 13:10:00,0.76403,0.76449,0.76341,0.76376,201000000.0
2006-11-03 13:15:00,0.76376,0.76389,0.76323,0.76359,153600000.0
2006-11-03 13:20:00,0.76379,0.7643,0.76351,0.76423,186600000.0
2006-11-03 13:25:00,0.76388,0.76427,0.76349,0.76393,187000000.0
2006-11-03 13:30:00,0.76392,0.76446,0.76334,0.76391,190800000.0
2006-11-03 13:35:00,0.76404,0.76428,0.76329,0.76353,173200000.0
2006-11-03 13:40:00,0.7638,0.76433,0.76357,0.76357,109800000.0
2006-11-03 13:45:00,0.76353,0.76415,0.76291,0.76392,252200000.0
2006-11-03 13:50:00,0.76425,0.76472,0.76203,0.76434,293000000.0
2006-11-03 13:55:00,0.76415,0.76437,0.76356,0.76419,201600000.0
2006-11-03 14:00:00,0.76185,0.76245,0.76017,0.76043,276400000.0
2006-11-03 14:05:00,0.76068,0.76104,0.75985,0.76104,244000000.0
2006-11-03 14:10:00,0.76045,0.7614,0.76045,0.76104,288400000.0
2006-11-03 14:15:00,0.7607,0.76098,0.7597,0.76046,261600000.0
2006-11-03 14:20:00,0.76065,0.76106,0.76021,0.76077,288800000.0
2006-11-03 14:25:00,0.76029,0.76092,0.76025,0.76037,486400000.0
2006-11-03 14:30:00,0.76046,0.76094,0.76044,0.76068,51200000.0
2006-11-03 14:35:00,0.76093,0.76129,0.76051,0.76119,222000000.0
2006-11-03 14:40:00,0.76101,0.76148,0.7607,0.76116,254400000.0
2006-11-03 14:45:00,0.76081,0.76137,0.76066,0.76106,298000000.0
2006-11-03 14:50:00,0.76083,0.76107,0.76024,0.7607,360400000.0
2006-11-03 14:55:00,0.76042,0.76094,0.76026,0.76055,264400000.0
2006-11-03 15:00:00,0.76053,0.76134,0.76025,0.76099,326200000.0
2006-11-03 15:05:00,0.76115,0.76119,0.76009,0.76052,234600000.0
2006-11-03 15:10:00,0.76085,0.76089,0.75998,0.76009,450000000.0
2006-11-03 15:15:00,0.75988,0.76042,0.75799,0.75911,236800000.0
2006-11-03 15:20:00,0.75948,0.76031,0.75897,0.75897,329400000.0
2006-11-03 15:25:00,0.75944,0.75974,0.75776,0.7589,412200000.0
2006-11-03 15:30:00,0.75674,0.7594,0.75552,0.75714,402000000.0
2006-11-03 15:35:00,0.75748,0.75781,0.75648,0.75676,430400000.0
2006-11-03 15:40:00,0.75701,0.75774,0.75654,0.75761,286400000.0
2006-11-03 15:45:00,0.75716,0.75763,0.75661,0.75712,371200000.0
2006-11-03 15:50:00,0.75724,0.75764,0.75574,0.75591,355200000.0
2006-11-03 15:55:00,0.75564,0.75688,0.7553,0.75633,273000000.0
2006-11-03 16:00:00,0.75633,0.7568,0.7559,0.75656,494200000.0
2006-11-03 16:05:00,0.75648,0.75689,0.7561,0.7565,566000000.0
2006-11-03 16:10:00,0.7563,0.75731,0.75505,0.75659,427800000.0
2006-11-03 16:15:00,0.7566,0.75734,0.75638,0.75664,398200000.0
2006-11-03 16:20:00,0.75673,0.7572,0.75619,0.75663,420800000.0
2006-11-03 16:25:00,0.75654,0.75691,0.75605,0.75691,288000000.0
2006-11-03 16:30:00,0.75649,0.75713,0.75635,0.75668,745200000.0
2006-11-03 16:35:00,0.75714,0.75714,0.75638,0.75687,547200000.0
2006-11-03 16:40:00,0.75649,0.757,0.75623,0.75672,408200000.0
2006-11-03 16:45:00,0.75691,0.7574,0.75661,0.7574,778600000.0
2006-11-03 16:50:00,0.75739,0.75742,0.7565,0.75707,595600000.0
2006-11-03 16:55:00,0.75686,0.75756,0.75654,0.7571,599400000.0
2006-11-03 17:00:00,0.75701,0.75746,0.75655,0.75736,712800000.0
2006-11-03 17:05:00,0.75722,0.75785,0.75673,0.75756,476600000.0
2006-11-03 17:10:00,0.75754,0.75823,0.75723,0.75763,542000000.0
2006-11-03 17:15:00,0.75757,0.7579,0.75706,0.75752,402000000.0
2006-11-03 17:20:00,0.75739,0.75775,0.75684,0.75761,287800000.0
2006-11-03 17:25:00,0.75699,0.75765,0.75693,0.7573,413200000.0
2006-11-03 17:30:00,0.75722,0.75746,0.75636,0.75696,476000000.0
2006-11-03 17:35:00,0.75685,0.75714,0.7561,0.7561,589000000.0
2006-11-03 17:40:00,0.75617,0.75662,0.75586,0.7563,369800000.0
2006-11-03 17:45:00,0.75582,0.75643,0.75556,0.75629,455200000.0
2006-11-03 17:50:00,0.75629,0.75648,0.75575,0.75648,235600000.0
2006-11-03 17:55:00,0.75634,0.75656,0.75443,0.7546,737200000.0
2006-11-03 18:00:00,0.75467,0.75579,0.75453,0.75547,601400000.0
2006-11-03 18:05:00,0.75561,0.75618,0.75538,0.7556,982400000.0
2006-11-03 18:10:00,0.75581,0.75617,0.75522,0.7557,317200000.0
2006-11-03 18:15:00,0.75559,0.75625,0.75544,0.75595,346400000.0
2006-11-03 18:20:00,0.75627,0.75639,0.75554,0.75606,469200000.0
2006-11-03 18:25:00,0.75595,0.75663,0.75566,0.75622,336800000.0
2006-11-03 18:30:00,0.75621,0.75657,0.7542,0.75645,246400000.0
2006-11-03 18:35:00,0.75623,0.75671,0.75491,0.75604,302200000.0
2006-11-03 18:40:00,0.75635,0.75674,0.75608,0.75616,167800000.0
2006-11-03 18:45:00,0.75653,0.75653,0.75519,0.7561,355400000.0
2006-11-03 18:50:00,0.75582,0.75611,0.75558,0.75577,105600000.0
2006-11-03 18:55:00,0.7562,0.7562,0.75526,0.75552,163200000.0
2006-11-03 19:00:00,0.75517,0.75594,0.75512,0.75569,163200000.0
2006-11-03 19:05:00,0.7555,0.75644,0.75534,0.75596,509400000.0
2006-11-03 19:10:00,0.75613,0.75641,0.75573,0.75582,244600000.0
2006-11-03 19:15:00,0.75588,0.7562,0.75495,0.75546,173200000.0
2006-11-03 19:20:00,0.75539,0.75541,0.75448,0.75448,120000000.0
2006-11-03 19:25:00,0.75477,0.75536,0.7545,0.75536,192400000.0
2006-11-03 19:30:00,0.75484,0.75535,0.75463,0.75482,192000000.0
2006-11-03 19:35:00,0.75499,0.75537,0.75482,0.75515,72400000.0
2006-11-03 19:40:00,0.75505,0.75535,0.75471,0.75535,86400000.0
2006-11-03 19:45:00,0.75523,0.7556,0.75495,0.7556,134800000.0
2006-11-03 19:50:00,0.75535,0.75569,0.75519,0.75568,105000000.0
2006-11-03 19:55:00,0.75547,0.7558,0.75524,0.75545,85800000.0
2006-11-03 20:00:00,0.75546,0.75582,0.75425,0.75581,108800000.0
2006-11-03 20:05:00,0.75533,0.75612,0.75523,0.75564,168000000.0
2006-11-03 20:10:00,0.75574,0.75621,0.75544,0.75618,110400000.0
2006-11-03 20:15:00,0.756,0.75661,0.75564,0.75631,169000000.0
2006-11-03 20:20:00,0.75528,0.75642,0.75383,0.7561,180800000.0
2006-11-03 20:25:00,0.75592,0.75657,0.75588,0.75657,62400000.0
2006-11-03 20:30:00,0.75656,0.75668,0.75586,0.7563,129600000.0
2006-11-03 20:35:00,0.75657,0.75664,0.75587,0.75609,147200000.0
2006-11-03 20:40:00,0.75619,0.75653,0.75573,0.75652,172800000.0
2006-11-03 20:45:00,0.7565,0.75652,0.75569,0.7563,139200000.0
2006-11-03 20:50:00,0.75609,0.75636,0.75391,0.75588,140800000.0
2006-11-03 20:55:00,0.75633,0.75645,0.75596,0.75619,83200000.0
2006-11-03 21:00:00,0.75598,0.75639,0.7558,0.75592,48000000.0
2006-11-03 21:05:00,0.75608,0.75654,0.75565,0.75565,139200000.0
2006-11-03 21:10:00,0.75582,0.75631,0.75571,0.75573,130600000.0
2006-11-03 21:15:00,0.75582,0.7561,0.7556,0.7556,114600000.0
2006-11-03 21:20:00,0.75594,0.75618,0.75553,0.75618,64000000.0
2006-11-03 21:25:00,0.75613,0.75613,0.75336,0.75561,105000000.0
2006-11-03 21:30:00,0.75582,0.7561,0.75561,0.75584,35200000.0
2006-11-03 21:35:00,0.75561,0.75606,0.75528,0.7554,115200000.0
2006-11-03 21:40:00,0.75592,0.75599,0.75367,0.75557,142800000.0
2006-11-03 21:45:00,0.75554,0.75602,0.75531,0.75569,125800000.0
2006-11-03 21:50:00,0.75572,0.75618,0.75561,0.75569,93200000.0
2006-11-03 21:55:00,0.75584,0.75643,0.753,0.75609,172800000.0
2006-11-03 22:00:00,0.75576,0.75616,0.75548,0.75593,32000000.0
2006-11-06 00:10:00,0.75511,0.75579,0.75479,0.75552,89600000.0
2006-11-06 00:15:00,0.75554,0.75582,0.75488,0.75557,72400000.0
2006-11-06 00:20:00,0.75544,0.75593,0.7552,0.7557,109800000.0
2006-11-06 00:25:00,0.75563,0.75607,0.75544,0.75557,137800000.0
2006-11-06 00:30:00,0.75573,0.75605,0.75535,0.756,163200000.0
2006-11-06 00:35:00,0.75568,0.75598,0.75503,0.75503,180200000.0
2006-11-06 00:40:00,0.75549,0.75565,0.75488,0.75526,108800000.0
2006-11-06 00:45:00,0.75511,0.75552,0.75451,0.75552,142200000.0
2006-11-06 00:50:00,0.75554,0.75554,0.75482,0.75513,110600000.0
2006-11-06 00:55:00,0.75529,0.75574,0.75507,0.75546,74000000.0
2006-11-06 01:00:00,0.75549,0.75577,0.75524,0.75546,115200000.0
2006-11-06 01:05:00,0.75585,0.75598,0.75398,0.75553,91200000.0
2006-11-06 01:10:00,0.75547,0.75598,0.75521,0.75575,141200000.0
2006-11-06 01:15:00,0.75564,0.7562,0.75542,0.7558,143400000.0
2006-11-06 01:20:00,0.75576,0.75609,0.75342,0.7555,119400000.0
2006-11-06 01:25:00,0.75574,0.75586,0.75516,0.75559,115200000.0
2006-11-06 01:30:00,0.7553,0.75615,0.75362,0.75585,166800000.0
2006-11-06 01:35:00,0.75588,0.75611,0.75556,0.75567,28800000.0
2006-11-06 01:45:00,0.7557,0.7564,0.7557,0.75616,76800000.0
2006-11-06 01:50:00,0.75634,0.7565,0.75556,0.75581,137600000.0
2006-11-06 01:55:00,0.75608,0.75632,0.7555,0.756,128000000.0
2006-11-06 02:00:00,0.7562,0.75645,0.75574,0.75606,150200000.0
2006-11-06 02:05:00,0.75577,0.75649,0.75534,0.75625,175400000.0
2006-11-06 02:10:00,0.75647,0.75647,0.75567,0.75567,104000000.0
2006-11-06 02:15:00,0.7558,0.75615,0.75531,0.75551,98000000.0
2006-11-06 02:20:00,0.75574,0.756,0.75531,0.75549,144000000.0
2006-11-06 02:25:00,0.75565,0.75622,0.75462,0.75573,139200000.0
2006-11-06 02:30:00,0.75599,0.7563,0.75538,0.75601,100800000.0
2006-11-06 02:35:00,0.75605,0.75635,0.75508,0.75569,179600000.0
2006-11-06 02:40:00,0.75562,0.75621,0.75257,0.75572,185000000.0
2006-11-06 02:45:00,0.75597,0.75618,0.75557,0.75618,96000000.0
2006-11-06 02:50:00,0.75594,0.75619,0.75547,0.75588,121600000.0
2006-11-06 02:55:00,0.75584,0.75634,0.75519,0.75592,158800000.0
2006-11-06 03:00:00,0.75563,0.75591,0.75518,0.75542,106000000.0
2006-11-06 03:05:00,0.75531,0.75584,0.75495,0.7555,176600000.0
2006-11-06 03:10:00,0.75515,0.75574,0.75471,0.75547,152000000.0
2006-11-06 03:15:00,0.75545,0.75579,0.754,0.75514,182400000.0
2006-11-06 03:20:00,0.75497,0.75543,0.75477,0.75496,133200000.0
2006-11-06 03:25:00,0.75506,0.75542,0.75471,0.75525,173200000.0
2006-11-06 03:30:00,0.75506,0.75537,0.75269,0.75503,129600000.0
2006-11-06 03:35:00,0.75531,0.75547,0.75457,0.75514,182400000.0
2006-11-06 03:40:00,0.75507,0.75532,0.75481,0.75501,59200000.0
2006-11-06 03:45:00,0.75491,0.7557,0.75485,0.7551,85800000.0
2006-11-06 03:50:00,0.7557,0.7559,0.75358,0.75584,156800000.0
2006-11-06 03:55:00,0.75562,0.75634,0.75548,0.75594,206200000.0
2006-11-06 04:00:00,0.75618,0.75647,0.75575,0.75615,108800000.0
2006-11-06 04:05:00,0.75646,0.7565,0.75548,0.75645,76800000.0
2006-11-06 04:10:00,0.75607,0.75644,0.75556,0.75587,96000000.0
2006-11-06 04:15:00,0.75629,0.75629,0.75477,0.75608,124600000.0
2006-11-06 04:20:00,0.75585,0.75626,0.75449,0.7562,75200000.0
2006-11-06 04:25:00,0.75591,0.75627,0.75572,0.75615,123200000.0
2006-11-06 04:30:00,0.75584,0.75658,0.75584,0.75611,134400000.0
2006-11-06 04:35:00,0.75637,0.75649,0.75566,0.75646,137600000.0
2006-11-06 04:40:00,0.75601,0.75654,0.756,0.75654,143400000.0
2006-11-06 04:45:00,0.75632,0.75661,0.75611,0.75654,100200000.0
2006-11-06 04:50:00,0.75634,0.75702,0.75601,0.75674,145600000.0
2006-11-06 04:55:00,0.75678,0.7572,0.75628,0.75678,191400000.0
2006-11-06 05:00:00,0.75676,0.75679,0.75446,0.75667,114600000.0
2006-11-06 05:05:00,0.75637,0.75673,0.75616,0.75647,86400000.0
2006-11-06 05:10:00,0.75637,0.75676,0.75617,0.75628,67200000.0
2006-11-06 05:15:00,0.7565,0.75673,0.75602,0.75671,96400000.0
2006-11-06 05:20:00,0.75647,0.75674,0.75604,0.7566,156200000.0
2006-11-06 05:25:00,0.75607,0.75696,0.75607,0.75669,151800000.0
2006-11-06 05:30:00,0.75638,0.75674,0.75591,0.75667,105600000.0
2006-11-06 05:35:00,0.75647,0.75682,0.75618,0.7563,164200000.0
2006-11-06 05:40:00,0.75638,0.75664,0.75333,0.75625,129600000.0
2006-11-06 05:45:00,0.75642,0.75674,0.75615,0.75665,192400000.0
2006-11-06 05:50:00,0.75609,0.75668,0.75605,0.7562,86400000.0
2006-11-06 05:55:00,0.7566,0.75668,0.75613,0.75644,62400000.0
2006-11-06 06:00:00,0.75633,0.75674,0.75596,0.75671,138600000.0
2006-11-06 06:05:00,0.75687,0.75688,0.75616,0.75666,129600000.0
2006-11-06 06:10:00,0.75628,0.7568,0.75624,0.75645,150800000.0
2006-11-06 06:15:00,0.75653,0.75678,0.75608,0.75614,116800000.0
2006-11-06 06:20:00,0.75612,0.75663,0.75608,0.75656,70800000.0
2006-11-06 06:25:00,0.75631,0.75663,0.75602,0.75602,138000000.0
2006-11-06 06:30:00,0.7564,0.75678,0.75595,0.75664,146400000.0
2006-11-06 06:35:00,0.75624,0.75671,0.75597,0.7562,199200000.0
2006-11-06 06:40:00,0.75615,0.75662,0.75604,0.75631,97600000.0
2006-11-06 06:45:00,0.75617,0.75665,0.75509,0.75644,135400000.0
2006-11-06 06:50:00,0.75649,0.75662,0.75605,0.75629,96000000.0
2006-11-06 06:55:00,0.756,0.75651,0.75545,0.75565,145400000.0
2006-11-06 07:00:00,0.75597,0.75603,0.75535,0.7556,100800000.0
2006-11-06 07:05:00,0.75571,0.75604,0.75549,0.75578,209000000.0
2006-11-06 07:10:00,0.75584,0.75606,0.7555,0.75555,144000000.0
2006-11-06 07:15:00,0.75568,0.75593,0.75537,0.75592,102400000.0
2006-11-06 07:20:00,0.7558,0.75613,0.75552,0.75578,89600000.0
2006-11-06 07:25:00,0.75566,0.75602,0.75535,0.75569,134800000.0
2006-11-06 07:30:00,0.75552,0.75626,0.75549,0.75574,121600000.0
2006-11-06 07:35:00,0.75582,0.75626,0.75536,0.75598,153600000.0
2006-11-06 07:40:00,0.75538,0.75605,0.75522,0.75528,149200000.0
2006-11-06 07:45:00,0.75554,0.75587,0.75521,0.75548,107200000.0
2006-11-06 07:50:00,0.7556,0.75594,0.75394,0.75553,192000000.0
2006-11-06 07:55:00,0.75584,0.75593,0.75503,0.75577,114000000.0
2006-11-06 08:00:00,0.75515,0.7558,0.75498,0.75523,211200000.0
2006-11-06 08:05:00,0.7553,0.75559,0.75489,0.75514,96000000.0
2006-11-06 08:10:00,0.75515,0.75543,0.75464,0.75484,76800000.0
2006-11-06 08:15:00,0.75487,0.75515,0.75439,0.75502,187600000.0
2006-11-06 08:20:00,0.75497,0.75526,0.75286,0.75483,176000000.0
2006-11-06 08:25:00,0.75466,0.75525,0.75456,0.75525,105000000.0
2006-11-06 08:30:00,0.75517,0.75519,0.75472,0.75496,33600000.0
2006-11-06 08:35:00,0.75525,0.75525,0.7547,0.75495,72400000.0
2006-11-06 08:40:00,0.75521,0.75528,0.75466,0.75473,75200000.0
2006-11-06 08:45:00,0.75478,0.75522,0.75463,0.75518,134400000.0
2006-11-06 08:50:00,0.75484,0.75515,0.75288,0.75493,134400000.0
2006-11-06 08:55:00,0.75502,0.75512,0.75247,0.75512,71400000.0
2006-11-06 09:00:00,0.75496,0.75522,0.75389,0.75434,202600000.0
2006-11-06 09:05:00,0.75411,0.75451,0.75383,0.75413,162800000.0
2006-11-06 09:10:00,0.75446,0.75452,0.75346,0.75396,186600000.0
2006-11-06 09:15:00,0.75322,0.75452,0.75179,0.75421,66000000.0
2006-11-06 09:20:00,0.75443,0.75494,0.75393,0.75475,139200000.0
2006-11-06 09:25:00,0.7545,0.75513,0.75435,0.75462,181600000.0
2006-11-06 09:30:00,0.75457,0.75492,0.75395,0.75438,202000000.0
2006-11-06 09:35:00,0.75419,0.75448,0.75361,0.75428,170000000.0
2006-11-06 09:40:00,0.75408,0.75439,0.75154,0.75405,208000000.0
2006-11-06 09:45:00,0.75372,0.75405,0.75256,0.75272,206400000.0
2006-11-06 09:50:00,0.75267,0.75311,0.75219,0.75296,178000000.0
2006-11-06 09:55:00,0.75258,0.75298,0.7519,0.75197,196800000.0
2006-11-06 10:00:00,0.75239,0.75289,0.75225,0.75236,163200000.0
2006-11-06 10:05:00,0.75252,0.7528,0.75134,0.7517,232000000.0
2006-11-06 10:10:00,0.75204,0.75262,0.75167,0.75202,206800000.0
2006-11-06 10:15:00,0.75212,0.75262,0.75163,0.75255,153000000.0
2006-11-06 10:20:00,0.75229,0.75257,0.74998,0.75216,201600000.0
2006-11-06 10:25:00,0.75214,0.75271,0.75176,0.75271,139200000.0
2006-11-06 10:30:00,0.75262,0.75367,0.75225,0.75272,211200000.0
2006-11-06 10:35:00,0.7529,0.75408,0.7529,0.75381,190800000.0
2006-11-06 10:40:00,0.75373,0.75419,0.75332,0.75393,204000000.0
2006-11-06 10:45:00,0.75389,0.75403,0.75312,0.75352,206800000.0
2006-11-06 10:50:00,0.75357,0.75442,0.75343,0.75442,202000000.0
2006-11-06 10:55:00,0.75407,0.75452,0.75324,0.75339,168800000.0
2006-11-06 11:00:00,0.75324,0.75392,0.75299,0.75349,163200000.0
2006-11-06 11:05:00,0.75364,0.7543,0.75272,0.75383,201000000.0
2006-11-06 11:10:00,0.7538,0.75405,0.75294,0.75326,153400000.0
2006-11-06 11:15:00,0.75325,0.75398,0.75324,0.75372,158200000.0
2006-11-06 11:20:00,0.75401,0.75403,0.75322,0.75326,196200000.0
2006-11-06 11:25:00,0.75371,0.75404,0.75331,0.75378,96000000.0
2006-11-06 11:30:00,0.75377,0.75417,0.75306,0.75379,196200000.0
2006-11-06 11:35:00,0.7534,0.75378,0.753,0.75346,192000000.0
2006-11-06 11:40:00,0.75324,0.75408,0.75275,0.7538,121000000.0
2006-11-06 11:45:00,0.75313,0.75362,0.75281,0.75319,196200000.0
2006-11-06 11:50:00,0.75371,0.75472,0.75188,0.75449,211600000.0
2006-11-06 11:55:00,0.7542,0.755,0.75402,0.75499,176400000.0
2006-11-06 12:00:00,0.75473,0.75599,0.75255,0.75559,226400000.0
2006-11-06 12:05:00,0.7557,0.75579,0.75508,0.7552,197200000.0
2006-11-06 12:10:00,0.75538,0.75562,0.75486,0.75544,220200000.0
2006-11-06 12:15:00,0.75507,0.75585,0.75478,0.75571,220800000.0
2006-11-06 12:20:00,0.75529,0.75599,0.75284,0.75533,197200000.0
2006-11-06 12:25:00,0.75589,0.75619,0.75337,0.75582,182400000.0
2006-11-06 12:30:00,0.7562,0.7566,0.75579,0.75634,187200000.0
2006-11-06 12:35:00,0.75641,0.75651,0.75575,0.75638,194600000.0
2006-11-06 12:40:00,0.75589,0.75635,0.75573,0.75598,215800000.0
2006-11-06 12:45:00,0.75542,0.75647,0.75542,0.75624,196800000.0
2006-11-06 12:50:00,0.75639,0.75666,0.75583,0.75618,211200000.0
2006-11-06 12:55:00,0.75662,0.75793,0.75629,0.75749,174400000.0
2006-11-06 13:00:00,0.75763,0.75792,0.75629,0.75716,182400000.0
2006-11-06 13:05:00,0.75713,0.75769,0.75676,0.75743,133800000.0
2006-11-06 13:10:00,0.75688,0.75733,0.75647,0.75664,193600000.0
2006-11-06 13:15:00,0.75671,0.75747,0.7565,0.75705,213800000.0
2006-11-06 13:20:00,0.75695,0.75722,0.75598,0.75614,187200000.0
2006-11-06 13:25:00,0.75602,0.75665,0.75586,0.75619,165800000.0
2006-11-06 13:30:00,0.75612,0.75651,0.75549,0.75642,149200000.0
2006-11-06 13:35:00,0.75591,0.75633,0.75536,0.75562,205800000.0
2006-11-06 13:40:00,0.75553,0.75623,0.75547,0.75614,171600000.0
2006-11-06 13:45:00,0.75571,0.75619,0.75519,0.7558,363600000.0
2006-11-06 13:50:00,0.75601,0.75602,0.75502,0.75576,181600000.0
2006-11-06 13:55:00,0.75593,0.7561,0.75538,0.75575,162400000.0
2006-11-06 14:00:00,0.75563,0.75601,0.75541,0.75583,269600000.0
2006-11-06 14:05:00,0.75576,0.75609,0.75511,0.75568,244800000.0
2006-11-06 14:10:00,0.75543,0.75604,0.75539,0.75563,288000000.0
2006-11-06 14:15:00,0.75557,0.75598,0.7552,0.75549,225400000.0
2006-11-06 14:20:00,0.75567,0.75626,0.75538,0.75626,246200000.0
2006-11-06 14:25:00,0.75599,0.75644,0.75553,0.75598,618200000.0
2006-11-06 14:30:00,0.75622,0.75635,0.75547,0.75622,245200000.0
2006-11-06 14:35:00,0.75593,0.7563,0.75555,0.75582,192000000.0
2006-11-06 14:40:00,0.75609,0.75667,0.75585,0.75616,484600000.0
2006-11-06 14:45:00,0.75631,0.7566,0.75577,0.7559,249400000.0
2006-11-06 14:50:00,0.7563,0.75658,0.75591,0.75628,359400000.0
2006-11-06 14:55:00,0.75631,0.75664,0.75598,0.75625,110400000.0
2006-11-06 15:00:00,0.75626,0.75652,0.75582,0.75633,192800000.0
2006-11-06 15:05:00,0.75605,0.75631,0.75509,0.75545,200000000.0
2006-11-06 15:10:00,0.75557,0.75557,0.75478,0.75511,364400000.0
2006-11-06 15:15:00,0.75526,0.75585,0.7529,0.75559,216000000.0
2006-11-06 15:20:00,0.75565,0.756,0.7551,0.75537,328800000.0
2006-11-06 15:25:00,0.75558,0.75629,0.75459,0.75608,412800000.0
2006-11-06 15:30:00,0.75413,0.7567,0.75316,0.7558,401400000.0
2006-11-06 15:35:00,0.75569,0.756,0.75525,0.75543,431400000.0
2006-11-06 15:40:00,0.75562,0.75585,0.75519,0.75527,297000000.0
2006-11-06 15:45:00,0.7557,0.75599,0.75429,0.75569,356600000.0
2006-11-06 15:50:00,0.75543,0.75572,0.755,0.75538,351800000.0
2006-11-06 15:55:00,0.75556,0.75566,0.75484,0.7552,235200000.0
2006-11-06 16:00:00,0.75547,0.75584,0.75504,0.7555,360400000.0
2006-11-06 16:05:00,0.75509,0.75549,0.7547,0.75521,564000000.0
2006-11-06 16:10:00,0.75514,0.75537,0.7539,0.75462,426600000.0
2006-11-06 16:15:00,0.75438,0.75526,0.75436,0.75462,398200000.0
2006-11-06 16:20:00,0.75499,0.75514,0.7544,0.7547,409800000.0
2006-11-06 16:25:00,0.75462,0.7554,0.75456,0.75524,196800000.0
2006-11-06 16:30:00,0.75514,0.7555,0.75475,0.75504,742200000.0
2006-11-06 16:35:00,0.75509,0.7554,0.75459,0.75506,547400000.0
2006-11-06 16:40:00,0.75513,0.75544,0.75457,0.75484,408000000.0
2006-11-06 16:45:00,0.75488,0.75513,0.75434,0.75485,776200000.0
2006-11-06 16:50:00,0.75471,0.75502,0.75437,0.75472,594600000.0
2006-11-06 16:55:00,0.75467,0.75507,0.75442,0.75472,575000000.0
2006-11-06 17:00:00,0.75439,0.75532,0.75422,0.75528,717600000.0
2006-11-06 17:05:00,0.75478,0.75553,0.75472,0.75525,488000000.0
2006-11-06 17:10:00,0.7553,0.75602,0.75522,0.75574,542600000.0
2006-11-06 17:15:00,0.75568,0.75596,0.75519,0.75532,509200000.0
2006-11-06 17:20:00,0.75571,0.75604,0.75531,0.75568,253800000.0
2006-11-06 17:25:00,0.75549,0.75594,0.75507,0.75517,412800000.0
2006-11-06 17:30:00,0.75515,0.75543,0.75468,0.75506,474000000.0
2006-11-06 17:35:00,0.75491,0.75525,0.75427,0.75454,812800000.0
2006-11-06 17:40:00,0.75483,0.75497,0.7544,0.7547,138600000.0
2006-11-06 17:45:00,0.75459,0.75506,0.75408,0.75428,647200000.0
2006-11-06 17:50:00,0.75457,0.75516,0.75439,0.75473,470200000.0
2006-11-06 17:55:00,0.755,0.75514,0.75351,0.75351,859200000.0
2006-11-06 18:00:00,0.75335,0.75501,0.7532,0.75486,587400000.0
2006-11-06 18:05:00,0.75448,0.75507,0.7542,0.75474,985200000.0
2006-11-06 18:10:00,0.75491,0.7551,0.75444,0.7551,317200000.0
2006-11-06 18:15:00,0.75493,0.75515,0.75443,0.7547,153000000.0
2006-11-06 18:20:00,0.75448,0.75496,0.75396,0.75485,417600000.0
2006-11-06 18:25:00,0.75448,0.75485,0.75397,0.75457,321800000.0
2006-11-06 18:30:00,0.75479,0.75501,0.75286,0.75442,244200000.0
2006-11-06 18:35:00,0.75472,0.75475,0.75415,0.7543,187200000.0
2006-11-06 18:40:00,0.75462,0.75471,0.75411,0.7544,202000000.0
2006-11-06 18:45:00,0.7542,0.75484,0.75343,0.75454,273600000.0
2006-11-06 18:50:00,0.75446,0.75476,0.7539,0.75429,206800000.0
2006-11-06 18:55:00,0.75456,0.75459,0.75315,0.75392,256000000.0
2006-11-06 19:00:00,0.75385,0.75442,0.7536,0.75413,197200000.0
2006-11-06 19:05:00,0.75396,0.75442,0.75376,0.75397,507600000.0
2006-11-06 19:10:00,0.75416,0.75416,0.75319,0.75341,244200000.0
2006-11-06 19:15:00,0.75373,0.75384,0.75326,0.75328,126800000.0
2006-11-06 19:20:00,0.75326,0.75388,0.75318,0.75382,157800000.0
2006-11-06 19:25:00,0.75369,0.75408,0.75272,0.75353,161600000.0
2006-11-06 19:30:00,0.75379,0.7541,0.75335,0.75381,196800000.0
2006-11-06 19:35:00,0.7541,0.75425,0.75347,0.75373,176400000.0
2006-11-06 19:40:00,0.75416,0.75423,0.75327,0.75397,157800000.0
2006-11-06 19:45:00,0.75377,0.75429,0.75352,0.75394,143400000.0
2006-11-06 19:50:00,0.75403,0.75428,0.75376,0.75403,105600000.0
2006-11-06 19:55:00,0.75382,0.75519,0.75362,0.75488,183400000.0
2006-11-06 20:00:00,0.75514,0.75516,0.7526,0.75479,178000000.0
2006-11-06 20:05:00,0.7548,0.75506,0.75452,0.75477,104000000.0
2006-11-06 20:10:00,0.75472,0.75539,0.75449,0.75489,187200000.0
2006-11-06 20:15:00,0.75518,0.75532,0.75464,0.75488,116800000.0
2006-11-06 20:20:00,0.75484,0.75511,0.7545,0.75496,128000000.0
2006-11-06 20:25:00,0.75477,0.75505,0.75421,0.75445,96000000.0
2006-11-06 20:35:00,0.75453,0.75464,0.75385,0.75449,146400000.0
2006-11-06 20:40:00,0.75448,0.75479,0.7542,0.75442,102400000.0
2006-11-06 20:45:00,0.75413,0.75464,0.75383,0.75383,206400000.0
2006-11-06 20:50:00,0.75457,0.7546,0.75304,0.75426,145600000.0
2006-11-06 20:55:00,0.75431,0.75466,0.75392,0.75397,173800000.0
2006-11-06 21:00:00,0.75402,0.75459,0.75396,0.75402,100800000.0
2006-11-06 21:05:00,0.75423,0.75447,0.75403,0.75413,33600000.0
2006-11-06 21:10:00,0.75444,0.75489,0.75401,0.75475,145600000.0
2006-11-06 21:15:00,0.7546,0.75492,0.75427,0.75459,38400000.0
2006-11-06 21:20:00,0.75466,0.75505,0.75454,0.75505,20800000.0
2006-11-06 21:25:00,0.75471,0.75502,0.75295,0.75474,160000000.0
2006-11-06 21:30:00,0.75518,0.75532,0.75446,0.75461,114000000.0
2006-11-06 21:35:00,0.75461,0.75501,0.7544,0.75496,153600000.0
2006-11-06 21:40:00,0.75442,0.75496,0.75257,0.75479,139600000.0
2006-11-06 21:45:00,0.75452,0.75495,0.75436,0.75468,62800000.0
2006-11-06 21:50:00,0.75497,0.75497,0.75442,0.75467,96000000.0
2006-11-06 21:55:00,0.75477,0.75518,0.75279,0.75503,92000000.0
2006-11-06 22:00:00,0.75468,0.75512,0.75446,0.75509,114600000.0
2006-11-06 22:05:00,0.75477,0.75511,0.75452,0.75511,120800000.0
2006-11-06 22:10:00,0.75468,0.75519,0.75452,0.75461,152400000.0
2006-11-06 22:15:00,0.75484,0.75532,0.75319,0.75499,168000000.0
2006-11-06 22:20:00,0.75508,0.75541,0.75443,0.75511,84200000.0
2006-11-06 22:25:00,0.75512,0.75543,0.75474,0.75494,132600000.0
2006-11-06 22:30:00,0.7549,0.75537,0.75467,0.75491,113600000.0
2006-11-06 22:35:00,0.7554,0.75541,0.75471,0.75485,118400000.0
2006-11-06 22:40:00,0.7551,0.75548,0.75486,0.75508,174200000.0
2006-11-06 22:45:00,0.75515,0.75565,0.7549,0.75565,148800000.0
2006-11-06 22:50:00,0.75541,0.75577,0.75495,0.75572,82000000.0
2006-11-06 22:55:00,0.75537,0.75563,0.75499,0.75499,91600000.0
2006-11-06 23:00:00,0.75499,0.75575,0.75491,0.75551,171200000.0
2006-11-06 23:05:00,0.75577,0.75583,0.75529,0.75529,52800000.0
2006-11-06 23:10:00,0.75517,0.75578,0.75511,0.75529,144400000.0
2006-11-06 23:15:00,0.75557,0.75586,0.75526,0.7555,120000000.0
2006-11-06 23:20:00,0.75562,0.75603,0.75546,0.75594,122600000.0
2006-11-06 23:25:00,0.75603,0.75603,0.75533,0.75537,131600000.0
2006-11-06 23:30:00,0.7558,0.75584,0.75401,0.75538,135200000.0
2006-11-06 23:35:00,0.75482,0.75564,0.7538,0.75511,165200000.0
2006-11-06 23:40:00,0.75549,0.75575,0.75429,0.75534,171200000.0
2006-11-06 23:45:00,0.7556,0.75564,0.75466,0.75496,176400000.0
2006-11-06 23:50:00,0.75498,0.75521,0.75453,0.75498,122600000.0
2006-11-06 23:55:00,0.75518,0.75548,0.75478,0.75508,153000000.0
2006-11-07 00:00:00,0.75487,0.75528,0.75393,0.75454,181600000.0
2006-11-07 00:05:00,0.75448,0.75498,0.75434,0.75456,105600000.0
2006-11-07 00:10:00,0.75462,0.75512,0.7543,0.75478,140200000.0
2006-11-07 00:15:00,0.75517,0.75525,0.75465,0.75485,120000000.0
2006-11-07 00:20:00,0.75526,0.75545,0.7548,0.75517,165200000.0
2006-11-07 00:25:00,0.75523,0.75579,0.75499,0.75564,180000000.0
2006-11-07 00:30:00,0.75567,0.7557,0.75489,0.75557,188800000.0
2006-11-07 00:35:00,0.75558,0.75594,0.75512,0.75556,172800000.0
2006-11-07 00:40:00,0.75555,0.75607,0.75529,0.75568,124800000.0
2006-11-07 00:45:00,0.75591,0.75591,0.75495,0.75543,72000000.0
2006-11-07 00:50:00,0.7555,0.75578,0.75528,0.75568,43200000.0
2006-11-07 00:55:00,0.75578,0.75578,0.75518,0.75522,163200000.0
2006-11-07 01:00:00,0.75521,0.75566,0.75473,0.75506,206200000.0
2006-11-07 01:05:00,0.75547,0.75568,0.75355,0.7554,234800000.0
2006-11-07 01:10:00,0.75542,0.75582,0.7552,0.75571,144000000.0
2006-11-07 01:15:00,0.75533,0.75576,0.75522,0.75528,193000000.0
2006-11-07 01:20:00,0.75562,0.75664,0.75447,0.75583,137000000.0
2006-11-07 01:25:00,0.7556,0.75596,0.75527,0.75533,167400000.0
2006-11-07 01:30:00,0.75492,0.75568,0.75295,0.75543,156600000.0
2006-11-07 01:35:00,0.75543,0.75563,0.75464,0.75522,142400000.0
2006-11-07 01:40:00,0.75525,0.75561,0.75496,0.7556,129600000.0
2006-11-07 01:45:00,0.75509,0.7556,0.75509,0.75558,57000000.0
2006-11-07 01:50:00,0.75552,0.75554,0.75439,0.755,126800000.0
2006-11-07 01:55:00,0.75465,0.75523,0.75457,0.75476,161000000.0
2006-11-07 02:00:00,0.75464,0.75534,0.75362,0.75431,148800000.0
2006-11-07 02:05:00,0.75432,0.75495,0.75432,0.75457,177400000.0
2006-11-07 02:10:00,0.7545,0.75508,0.75435,0.75462,169400000.0
2006-11-07 02:15:00,0.75449,0.75484,0.75305,0.75335,164800000.0
2006-11-07 02:20:00,0.75344,0.75398,0.75325,0.75366,144000000.0
2006-11-07 02:25:00,0.75359,0.75418,0.75196,0.7535,162600000.0
2006-11-07 02:30:00,0.75397,0.75407,0.7534,0.75349,102400000.0
2006-11-07 02:35:00,0.75348,0.75378,0.75323,0.75342,102800000.0
2006-11-07 02:40:00,0.75341,0.75444,0.75145,0.75382,146000000.0
2006-11-07 02:45:00,0.75356,0.75384,0.75283,0.75321,162000000.0
2006-11-07 02:50:00,0.75369,0.75369,0.75259,0.75259,129600000.0
2006-11-07 02:55:00,0.75297,0.75311,0.75248,0.75282,134800000.0
2006-11-07 03:00:00,0.75302,0.75309,0.75181,0.75304,120400000.0
2006-11-07 03:05:00,0.75251,0.75298,0.7522,0.75246,144000000.0
2006-11-07 03:10:00,0.75258,0.7531,0.75233,0.75261,140800000.0
2006-11-07 03:15:00,0.75293,0.75382,0.75121,0.75359,171000000.0
2006-11-07 03:20:00,0.75361,0.7538,0.75324,0.75346,180200000.0
2006-11-07 03:25:00,0.75376,0.75407,0.75335,0.75365,175400000.0
2006-11-07 03:30:00,0.75408,0.75458,0.7525,0.75417,130600000.0
2006-11-07 03:35:00,0.75411,0.75411,0.75353,0.75383,76800000.0
2006-11-07 03:40:00,0.75365,0.7541,0.75338,0.75382,149800000.0
2006-11-07 03:45:00,0.75382,0.75423,0.75364,0.75389,139600000.0
2006-11-07 03:50:00,0.75433,0.75446,0.7521,0.75407,110400000.0
2006-11-07 03:55:00,0.75412,0.75437,0.75368,0.7541,153600000.0
2006-11-07 04:00:00,0.75411,0.75425,0.75351,0.75392,94400000.0
2006-11-07 04:05:00,0.75391,0.75431,0.75385,0.75385,59200000.0
2006-11-07 04:10:00,0.75425,0.75425,0.75348,0.75354,120000000.0
2006-11-07 04:15:00,0.75363,0.7541,0.75328,0.75368,170000000.0
2006-11-07 04:20:00,0.75369,0.75404,0.75344,0.75344,47400000.0
2006-11-07 04:25:00,0.75397,0.75412,0.75325,0.75398,197800000.0
2006-11-07 04:30:00,0.75399,0.75449,0.75336,0.75407,140800000.0
2006-11-07 04:35:00,0.75422,0.75457,0.7531,0.75411,185800000.0
2006-11-07 04:40:00,0.75453,0.75475,0.75407,0.75444,148600000.0
2006-11-07 04:45:00,0.75436,0.75448,0.75288,0.75448,115200000.0
2006-11-07 04:50:00,0.75432,0.75463,0.75412,0.75457,122000000.0
2006-11-07 04:55:00,0.75423,0.75462,0.75384,0.75433,119400000.0
2006-11-07 05:00:00,0.75419,0.75451,0.75239,0.75442,138000000.0
2006-11-07 05:05:00,0.75384,0.75443,0.75371,0.75388,114600000.0
2006-11-07 05:10:00,0.75411,0.75459,0.75363,0.75433,156800000.0
2006-11-07 05:15:00,0.75414,0.75442,0.75386,0.75439,72000000.0
2006-11-07 05:20:00,0.75404,0.75433,0.75373,0.75398,147200000.0
2006-11-07 05:25:00,0.75424,0.75431,0.75349,0.75395,148800000.0
2006-11-07 05:30:00,0.75394,0.75435,0.75328,0.75431,108800000.0
2006-11-07 05:35:00,0.75426,0.7544,0.75391,0.75393,76800000.0
2006-11-07 05:40:00,0.7543,0.75432,0.75376,0.75407,62400000.0
2006-11-07 05:45:00,0.75385,0.75436,0.7538,0.75413,38400000.0
2006-11-07 05:50:00,0.75436,0.75464,0.75387,0.7544,100800000.0
2006-11-07 05:55:00,0.75428,0.75465,0.75386,0.75405,72000000.0
2006-11-07 06:00:00,0.75422,0.7543,0.75372,0.75377,96000000.0
2006-11-07 06:05:00,0.75422,0.75433,0.75359,0.75415,177000000.0
2006-11-07 06:10:00,0.75392,0.75456,0.75379,0.75456,103400000.0
2006-11-07 06:15:00,0.75422,0.75475,0.75408,0.7547,181200000.0
2006-11-07 06:20:00,0.75468,0.7547,0.75396,0.75426,169000000.0
2006-11-07 06:25:00,0.75445,0.75445,0.75379,0.75395,124200000.0
2006-11-07 06:30:00,0.7539,0.75446,0.75354,0.75438,155200000.0
2006-11-07 06:35:00,0.75426,0.75457,0.75398,0.75426,115200000.0
2006-11-07 06:40:00,0.7543,0.7554,0.75415,0.75516,176000000.0
2006-11-07 06:45:00,0.75515,0.75568,0.75489,0.75538,136000000.0
2006-11-07 06:50:00,0.75505,0.75557,0.7548,0.75519,182400000.0
2006-11-07 06:55:00,0.75513,0.75531,0.75464,0.75486,146800000.0
2006-11-07 07:00:00,0.75479,0.75525,0.75448,0.75525,164600000.0
2006-11-07 07:05:00,0.75508,0.75576,0.75492,0.75576,209600000.0
2006-11-07 07:10:00,0.75526,0.75576,0.75524,0.75551,97600000.0
2006-11-07 07:15:00,0.75503,0.7556,0.75461,0.75505,132800000.0
2006-11-07 07:20:00,0.755,0.75551,0.75483,0.75512,150400000.0
2006-11-07 07:25:00,0.75493,0.75536,0.7549,0.75497,70400000.0
2006-11-07 07:30:00,0.75518,0.7556,0.75502,0.7556,57600000.0
2006-11-07 07:35:00,0.75557,0.7557,0.75512,0.7557,116600000.0
2006-11-07 07:40:00,0.75531,0.75569,0.75504,0.75514,84800000.0
2006-11-07 07:45:00,0.75536,0.75579,0.75471,0.75512,182400000.0
2006-11-07 07:50:00,0.75545,0.7557,0.7538,0.7555,225600000.0
2006-11-07 07:55:00,0.75531,0.75559,0.75497,0.75526,143400000.0
2006-11-07 08:00:00,0.75527,0.7561,0.75503,0.75569,210600000.0
2006-11-07 08:05:00,0.7555,0.75595,0.755,0.75521,165200000.0
2006-11-07 08:10:00,0.7551,0.7554,0.75461,0.75492,138400000.0
2006-11-07 08:15:00,0.75518,0.75528,0.75455,0.75517,119800000.0
2006-11-07 08:20:00,0.75474,0.75525,0.75295,0.75466,157800000.0
2006-11-07 08:25:00,0.75491,0.75519,0.75453,0.75514,110200000.0
2006-11-07 08:30:00,0.75488,0.75517,0.75439,0.75462,162600000.0
2006-11-07 08:35:00,0.75492,0.755,0.75442,0.7548,145600000.0
2006-11-07 08:40:00,0.75457,0.75501,0.75408,0.75426,197800000.0
2006-11-07 08:45:00,0.75403,0.75462,0.75396,0.75406,171600000.0
2006-11-07 08:50:00,0.75424,0.75468,0.75225,0.75429,173200000.0
2006-11-07 08:55:00,0.75441,0.75487,0.75201,0.75435,171600000.0
2006-11-07 09:00:00,0.75432,0.75512,0.75411,0.75512,197200000.0
2006-11-07 09:05:00,0.75491,0.7552,0.7545,0.75508,155200000.0
2006-11-07 09:10:00,0.75493,0.75538,0.75439,0.75509,188000000.0
2006-11-07 09:15:00,0.75421,0.75548,0.75267,0.75513,189800000.0
2006-11-07 09:20:00,0.75515,0.75569,0.75498,0.75564,172800000.0
2006-11-07 09:25:00,0.7551,0.75577,0.75504,0.75531,148800000.0
2006-11-07 09:30:00,0.7554,0.75584,0.75494,0.75559,110400000.0
2006-11-07 09:35:00,0.75553,0.75579,0.75423,0.75533,139600000.0
2006-11-07 09:40:00,0.75517,0.75568,0.75335,0.75525,173800000.0
2006-11-07 09:45:00,0.75512,0.75612,0.75488,0.75602,197200000.0
2006-11-07 09:50:00,0.75574,0.75663,0.75552,0.75642,177600000.0
2006-11-07 09:55:00,0.75596,0.75634,0.75537,0.7559,158400000.0
2006-11-07 10:00:00,0.75595,0.75691,0.75556,0.75632,211200000.0
2006-11-07 10:05:00,0.75669,0.75746,0.75628,0.7566,220800000.0
2006-11-07 10:10:00,0.75704,0.75704,0.75595,0.75612,206400000.0
2006-11-07 10:15:00,0.75605,0.75653,0.75579,0.75606,191400000.0
2006-11-07 10:20:00,0.75641,0.75667,0.75422,0.75658,202000000.0
2006-11-07 10:25:00,0.75659,0.7571,0.75599,0.75678,186400000.0
2006-11-07 10:30:00,0.75684,0.75708,0.75571,0.75631,211600000.0
2006-11-07 10:35:00,0.75611,0.75656,0.75567,0.75588,192400000.0
2006-11-07 10:40:00,0.75611,0.75615,0.75518,0.75588,196800000.0
2006-11-07 10:45:00,0.75557,0.75589,0.75476,0.75491,206400000.0
2006-11-07 10:50:00,0.75519,0.75571,0.75494,0.75566,120000000.0
2006-11-07 10:55:00,0.75529,0.75564,0.75481,0.75523,168800000.0
2006-11-07 11:00:00,0.75493,0.75555,0.75466,0.75509,158400000.0
2006-11-07 11:05:00,0.75495,0.75557,0.75232,0.75533,191400000.0
2006-11-07 11:10:00,0.75541,0.75569,0.75477,0.75493,206400000.0
2006-11-07 11:15:00,0.7551,0.75551,0.75479,0.75512,158200000.0
2006-11-07 11:20:00,0.75521,0.75523,0.75412,0.75501,163200000.0
2006-11-07 11:25:00,0.75481,0.75533,0.75447,0.75487,176000000.0
2006-11-07 11:30:00,0.75534,0.7556,0.75451,0.75546,205800000.0
2006-11-07 11:35:00,0.7554,0.7554,0.7546,0.75485,191800000.0
2006-11-07 11:40:00,0.75501,0.75561,0.75426,0.75536,167400000.0
2006-11-07 11:45:00,0.7552,0.75551,0.75454,0.75524,159200000.0
2006-11-07 11:50:00,0.75553,0.75575,0.75324,0.75547,210600000.0
2006-11-07 11:55:00,0.75535,0.75583,0.75495,0.75516,177000000.0
2006-11-07 12:00:00,0.7545,0.75591,0.75263,0.7556,225600000.0
2006-11-07 12:05:00,0.75532,0.75632,0.75508,0.75589,196800000.0
2006-11-07 12:10:00,0.75541,0.75608,0.75515,0.75592,219600000.0
2006-11-07 12:15:00,0.75539,0.75626,0.75539,0.75624,220800000.0
2006-11-07 12:20:00,0.75598,0.75628,0.75352,0.75548,170600000.0
2006-11-07 12:25:00,0.75575,0.75645,0.75356,0.75645,181800000.0
2006-11-07 12:30:00,0.75631,0.75659,0.75584,0.7563,187200000.0
2006-11-07 12:35:00,0.75624,0.7565,0.75567,0.75567,120000000.0
2006-11-07 12:40:00,0.7558,0.75615,0.75501,0.75529,215400000.0
2006-11-07 12:45:00,0.75544,0.75569,0.75497,0.75545,197200000.0
2006-11-07 12:50:00,0.75517,0.75566,0.75454,0.75512,162600000.0
2006-11-07 12:55:00,0.75519,0.75611,0.75458,0.75611,171600000.0
2006-11-07 13:00:00,0.75593,0.75593,0.75461,0.75527,181800000.0
2006-11-07 13:05:00,0.75528,0.75576,0.755,0.75551,179000000.0
2006-11-07 13:10:00,0.7552,0.75572,0.75498,0.75537,157800000.0
2006-11-07 13:15:00,0.7549,0.75546,0.75474,0.75497,208000000.0
2006-11-07 13:20:00,0.75518,0.75548,0.75469,0.75517,149200000.0
2006-11-07 13:25:00,0.75518,0.75581,0.75493,0.75559,187200000.0
2006-11-07 13:30:00,0.75534,0.75581,0.75445,0.75489,192000000.0
2006-11-07 13:35:00,0.75483,0.75533,0.75465,0.75471,167400000.0
2006-11-07 13:40:00,0.75511,0.75562,0.75468,0.75561,173200000.0
2006-11-07 13:45:00,0.75561,0.75571,0.75515,0.75533,359400000.0
2006-11-07 13:50:00,0.75519,0.75596,0.75333,0.75528,292800000.0
2006-11-07 13:55:00,0.75507,0.75552,0.75461,0.75461,201000000.0
2006-11-07 14:00:00,0.75476,0.75514,0.75439,0.75509,267600000.0
2006-11-07 14:05:00,0.75473,0.75498,0.75421,0.75464,244800000.0
2006-11-07 14:10:00,0.75457,0.75476,0.75406,0.75447,288800000.0
2006-11-07 14:15:00,0.75444,0.7547,0.75378,0.75412,263400000.0
2006-11-07 14:20:00,0.75458,0.75463,0.75402,0.75413,211200000.0
2006-11-07 14:25:00,0.7541,0.75483,0.7541,0.75419,618000000.0
2006-11-07 14:30:00,0.75476,0.75499,0.75427,0.75459,235200000.0
2006-11-07 14:35:00,0.7545,0.75476,0.75358,0.75358,221800000.0
2006-11-07 14:40:00,0.75412,0.75446,0.75366,0.75431,484000000.0
2006-11-07 14:45:00,0.75411,0.75461,0.75387,0.75425,297400000.0
2006-11-07 14:50:00,0.75427,0.75471,0.75403,0.75423,357200000.0
2006-11-07 14:55:00,0.75412,0.75454,0.75375,0.75389,209400000.0
2006-11-07 15:00:00,0.75441,0.75441,0.75364,0.75407,325200000.0
2006-11-07 15:05:00,0.75393,0.75418,0.7535,0.75389,173200000.0
2006-11-07 15:10:00,0.75363,0.75421,0.75345,0.7537,452400000.0
2006-11-07 15:15:00,0.75416,0.75457,0.75237,0.7544,168000000.0
2006-11-07 15:20:00,0.75438,0.75439,0.75368,0.75386,337400000.0
2006-11-07 15:25:00,0.75379,0.75422,0.75219,0.75417,412600000.0
2006-11-07 15:30:00,0.75315,0.75423,0.75079,0.75421,402400000.0
2006-11-07 15:35:00,0.75377,0.75448,0.7534,0.75406,432600000.0
2006-11-07 15:40:00,0.75425,0.75457,0.75361,0.7542,293200000.0
2006-11-07 15:45:00,0.75417,0.75449,0.75366,0.75382,378600000.0
2006-11-07 15:50:00,0.75375,0.75427,0.7536,0.75373,354000000.0
2006-11-07 15:55:00,0.75415,0.75432,0.75339,0.75357,273600000.0
2006-11-07 16:00:00,0.75384,0.75424,0.7535,0.75396,494600000.0
2006-11-07 16:05:00,0.75409,0.75437,0.75353,0.75398,451200000.0
2006-11-07 16:10:00,0.75421,0.75467,0.75229,0.75426,428000000.0
2006-11-07 16:15:00,0.75393,0.75479,0.75384,0.75442,398600000.0
2006-11-07 16:20:00,0.75456,0.75492,0.75424,0.75468,418400000.0
2006-11-07 16:25:00,0.75491,0.75523,0.75432,0.75479,288400000.0
2006-11-07 16:30:00,0.75516,0.75549,0.75453,0.75503,739400000.0
2006-11-07 16:35:00,0.75515,0.75545,0.75405,0.75414,545600000.0
2006-11-07 16:40:00,0.75455,0.75515,0.75426,0.75468,405000000.0
2006-11-07 16:45:00,0.75477,0.75534,0.75455,0.75482,777200000.0
2006-11-07 16:50:00,0.75507,0.75595,0.75485,0.75568,594400000.0
2006-11-07 16:55:00,0.75573,0.75605,0.7554,0.75593,601600000.0
2006-11-07 17:00:00,0.7555,0.75656,0.75543,0.75609,713400000.0
2006-11-07 17:05:00,0.75598,0.75631,0.75568,0.75598,488200000.0
2006-11-07 17:10:00,0.75613,0.75633,0.75565,0.75588,542200000.0
2006-11-07 17:15:00,0.75594,0.75636,0.75555,0.75575,509000000.0
2006-11-07 17:20:00,0.7558,0.7564,0.75555,0.75608,249000000.0
2006-11-07 17:25:00,0.75614,0.75655,0.75587,0.75606,412600000.0
2006-11-07 17:30:00,0.75659,0.75693,0.75609,0.75619,473800000.0
2006-11-07 17:35:00,0.75668,0.7568,0.756,0.75636,814600000.0
2006-11-07 17:40:00,0.75638,0.75692,0.7559,0.75668,369600000.0
2006-11-07 17:45:00,0.75695,0.75714,0.7562,0.75641,634400000.0
2006-11-07 17:50:00,0.75666,0.75674,0.75605,0.75661,433000000.0
2006-11-07 17:55:00,0.75646,0.75732,0.75629,0.75711,858600000.0
2006-11-07 18:00:00,0.75681,0.75705,0.75619,0.75634,584600000.0
2006-11-07 18:05:00,0.75645,0.75711,0.75632,0.75699,982800000.0
2006-11-07 18:10:00,0.75706,0.75767,0.75684,0.7574,316800000.0
2006-11-07 18:15:00,0.75762,0.75799,0.75711,0.75784,352400000.0
2006-11-07 18:20:00,0.7578,0.75804,0.75715,0.75755,470200000.0
2006-11-07 18:25:00,0.75732,0.75794,0.75713,0.75766,234600000.0
2006-11-07 18:30:00,0.75765,0.75811,0.75541,0.75766,212200000.0
2006-11-07 18:35:00,0.75763,0.75788,0.75606,0.75751,263800000.0
2006-11-07 18:40:00,0.75747,0.75784,0.75706,0.75741,153400000.0
2006-11-07 18:45:00,0.75734,0.75734,0.75595,0.75709,355000000.0
2006-11-07 18:50:00,0.7569,0.75726,0.75651,0.75691,213800000.0
2006-11-07 18:55:00,0.75687,0.75729,0.7566,0.75704,180800000.0
2006-11-07 19:00:00,0.7571,0.75724,0.75648,0.75675,197200000.0
2006-11-07 19:05:00,0.75674,0.7575,0.75636,0.75732,508400000.0
2006-11-07 19:10:00,0.75716,0.75793,0.75692,0.75761,245200000.0
2006-11-07 19:15:00,0.75785,0.75802,0.75744,0.75753,65600000.0
2006-11-07 19:20:00,0.75789,0.75814,0.75745,0.7577,158400000.0
2006-11-07 19:25:00,0.75791,0.75809,0.75734,0.7578,187600000.0
2006-11-07 19:30:00,0.75794,0.75853,0.75751,0.7582,128400000.0
2006-11-07 19:35:00,0.75847,0.75874,0.75802,0.75838,138600000.0
2006-11-07 19:40:00,0.75869,0.75869,0.7577,0.75835,171200000.0
2006-11-07 19:45:00,0.75781,0.75839,0.75742,0.75761,163200000.0
2006-11-07 19:50:00,0.75765,0.7579,0.75714,0.75774,177600000.0
2006-11-07 19:55:00,0.75732,0.75781,0.75714,0.75765,181200000.0
2006-11-07 20:00:00,0.75737,0.75777,0.75518,0.75725,184000000.0
2006-11-07 20:05:00,0.7569,0.75738,0.7569,0.75694,72000000.0
2006-11-07 20:10:00,0.75706,0.75777,0.75686,0.75754,186400000.0
2006-11-07 20:15:00,0.75718,0.75787,0.75718,0.75763,133800000.0
2006-11-07 20:20:00,0.75764,0.75796,0.75737,0.75765,84800000.0
2006-11-07 20:25:00,0.75765,0.75828,0.75749,0.75826,184000000.0
2006-11-07 20:30:00,0.75807,0.75838,0.75762,0.75769,90600000.0
2006-11-07 20:35:00,0.75789,0.75819,0.75752,0.75788,141600000.0
2006-11-07 20:40:00,0.7577,0.7581,0.75741,0.75764,185600000.0
2006-11-07 20:45:00,0.75785,0.7582,0.75744,0.75754,148800000.0
2006-11-07 20:50:00,0.75813,0.75816,0.75583,0.75773,180800000.0
2006-11-07 20:55:00,0.75802,0.75812,0.75759,0.75766,157800000.0
2006-11-07 21:00:00,0.75776,0.75783,0.75714,0.75719,123200000.0
2006-11-07 21:05:00,0.75711,0.75778,0.75706,0.75738,154400000.0
2006-11-07 21:10:00,0.75722,0.75775,0.75722,0.75775,33600000.0
2006-11-07 21:15:00,0.75747,0.75784,0.7571,0.75758,174400000.0
2006-11-07 21:20:00,0.75742,0.75781,0.75607,0.75709,113000000.0
2006-11-07 21:25:00,0.75756,0.75759,0.75561,0.75707,126400000.0
2006-11-07 21:30:00,0.75736,0.75748,0.75684,0.75738,125000000.0
2006-11-07 21:40:00,0.75711,0.75746,0.75477,0.75682,172000000.0
2006-11-07 21:45:00,0.75657,0.75746,0.75594,0.75739,130000000.0
2006-11-07 21:50:00,0.75719,0.75755,0.75695,0.75744,126400000.0
2006-11-07 21:55:00,0.75704,0.75756,0.75452,0.75641,179200000.0
2006-11-07 22:00:00,0.75632,0.75686,0.75618,0.75657,184000000.0
2006-11-07 22:05:00,0.75657,0.75685,0.75587,0.7565,196800000.0
2006-11-07 22:10:00,0.75653,0.75715,0.75632,0.75663,95400000.0
2006-11-07 22:15:00,0.75695,0.75704,0.75378,0.75685,182200000.0
2006-11-07 22:20:00,0.75622,0.75674,0.75584,0.756,114600000.0
2006-11-07 22:25:00,0.7556,0.75608,0.75497,0.7552,75600000.0
2006-11-07 22:30:00,0.75514,0.75603,0.75514,0.75576,92800000.0
2006-11-07 22:35:00,0.75602,0.75604,0.75553,0.75559,59200000.0
2006-11-07 22:40:00,0.756,0.75628,0.75557,0.75574,105000000.0
2006-11-07 22:45:00,0.75598,0.75628,0.75532,0.75545,128400000.0
2006-11-07 22:50:00,0.75558,0.75587,0.75506,0.75511,102400000.0
2006-11-07 22:55:00,0.75566,0.75572,0.75506,0.75509,97600000.0
2006-11-07 23:00:00,0.75566,0.75571,0.75518,0.75541,119400000.0
2006-11-07 23:05:00,0.7556,0.7558,0.755,0.75527,147200000.0
2006-11-07 23:10:00,0.75548,0.75597,0.75508,0.75554,136000000.0
2006-11-07 23:15:00,0.75554,0.7559,0.75515,0.75559,153600000.0
2006-11-07 23:20:00,0.75558,0.75592,0.75528,0.7557,193600000.0
2006-11-07 23:25:00,0.75575,0.75584,0.75524,0.75584,138600000.0
2006-11-07 23:30:00,0.75579,0.75579,0.75349,0.75544,107600000.0
2006-11-07 23:35:00,0.75582,0.75597,0.75391,0.75565,117200000.0
2006-11-07 23:40:00,0.7556,0.75614,0.75533,0.75614,121000000.0
2006-11-07 23:45:00,0.75613,0.75613,0.75548,0.75609,158800000.0
2006-11-07 23:50:00,0.75584,0.75628,0.75548,0.75596,100800000.0
2006-11-07 23:55:00,0.75585,0.75667,0.7558,0.75626,164200000.0
2006-11-08 00:00:00,0.7561,0.75704,0.75561,0.75651,181600000.0
2006-11-08 00:05:00,0.75656,0.75696,0.75604,0.75604,192000000.0
2006-11-08 00:10:00,0.7562,0.75654,0.75572,0.75625,102400000.0
2006-11-08 00:15:00,0.75584,0.75646,0.75571,0.75614,176000000.0
2006-11-08 00:20:00,0.75588,0.75664,0.75587,0.7562,114600000.0
2006-11-08 00:25:00,0.75642,0.75673,0.75545,0.75623,139600000.0
2006-11-08 00:30:00,0.75606,0.75633,0.75524,0.75572,163200000.0
2006-11-08 00:35:00,0.75598,0.75598,0.75506,0.75537,204200000.0
2006-11-08 00:40:00,0.75512,0.75563,0.75493,0.7554,161600000.0
2006-11-08 00:45:00,0.75519,0.75589,0.75455,0.75499,173800000.0
2006-11-08 00:50:00,0.75516,0.75547,0.75467,0.75485,172800000.0
2006-11-08 00:55:00,0.75492,0.75536,0.75461,0.75486,176000000.0
2006-11-08 01:00:00,0.75512,0.75552,0.75462,0.75527,154000000.0
2006-11-08 01:05:00,0.75543,0.75573,0.75501,0.75548,144000000.0
2006-11-08 01:10:00,0.75546,0.75605,0.75508,0.75603,174400000.0
2006-11-08 01:15:00,0.75603,0.75652,0.75569,0.75644,204800000.0
2006-11-08 01:20:00,0.75633,0.75687,0.7536,0.75683,183200000.0
2006-11-08 01:25:00,0.75679,0.7568,0.75617,0.75617,38400000.0
2006-11-08 01:30:00,0.75614,0.75686,0.75457,0.75654,131200000.0
2006-11-08 01:35:00,0.75667,0.75693,0.75601,0.75682,129600000.0
2006-11-08 01:40:00,0.75642,0.75684,0.75627,0.75628,70200000.0
2006-11-08 01:45:00,0.75628,0.75692,0.75618,0.75655,156800000.0
2006-11-08 01:50:00,0.75619,0.75684,0.75592,0.7562,97600000.0
2006-11-08 01:55:00,0.75658,0.75674,0.75597,0.75638,159400000.0
2006-11-08 02:00:00,0.75644,0.75668,0.7559,0.75613,145600000.0
2006-11-08 02:05:00,0.75588,0.75652,0.75584,0.75627,144000000.0
2006-11-08 02:10:00,0.75613,0.75656,0.75604,0.75643,59200000.0
2006-11-08 02:15:00,0.75575,0.75671,0.75564,0.75658,157000000.0
2006-11-08 02:20:00,0.75656,0.75675,0.75617,0.75636,142800000.0
2006-11-08 02:25:00,0.75628,0.75655,0.75436,0.75581,126400000.0
2006-11-08 02:30:00,0.75594,0.75626,0.75494,0.75508,99200000.0
2006-11-08 02:35:00,0.75519,0.75596,0.75496,0.75543,91600000.0
2006-11-08 02:40:00,0.75583,0.7566,0.75381,0.7555,94200000.0
2006-11-08 02:45:00,0.75537,0.75564,0.75449,0.75526,145000000.0
2006-11-08 02:50:00,0.75554,0.75592,0.75527,0.75577,142800000.0
2006-11-08 02:55:00,0.756,0.75609,0.75517,0.75545,158800000.0
2006-11-08 03:00:00,0.75544,0.75605,0.7553,0.75579,158400000.0
2006-11-08 03:05:00,0.75573,0.756,0.75529,0.756,146000000.0
2006-11-08 03:10:00,0.75601,0.75634,0.75563,0.75607,121600000.0
2006-11-08 03:15:00,0.7563,0.7563,0.75413,0.75609,162600000.0
2006-11-08 03:20:00,0.7557,0.75661,0.7557,0.75628,96000000.0
2006-11-08 03:25:00,0.75618,0.75672,0.75612,0.75636,134800000.0
2006-11-08 03:30:00,0.75657,0.75674,0.75404,0.75649,91200000.0
2006-11-08 03:35:00,0.75618,0.75643,0.75572,0.75614,144000000.0
2006-11-08 03:40:00,0.7561,0.75645,0.75576,0.7562,127400000.0
2006-11-08 03:45:00,0.75587,0.75637,0.75574,0.75601,95400000.0
2006-11-08 03:50:00,0.75612,0.75655,0.75421,0.75619,182400000.0
2006-11-08 03:55:00,0.75638,0.75671,0.75591,0.75608,254200000.0
2006-11-08 04:00:00,0.75654,0.75661,0.75584,0.75602,122600000.0
2006-11-08 04:05:00,0.75602,0.75649,0.75484,0.75609,112000000.0
2006-11-08 04:10:00,0.75629,0.75666,0.75608,0.75616,123000000.0
2006-11-08 04:15:00,0.75664,0.75664,0.75592,0.75609,169600000.0
2006-11-08 04:20:00,0.75604,0.75664,0.75481,0.75658,168400000.0
2006-11-08 04:25:00,0.75661,0.75661,0.75603,0.75605,57000000.0
2006-11-08 04:30:00,0.75631,0.75706,0.75617,0.75672,167800000.0
2006-11-08 04:35:00,0.75688,0.75711,0.75634,0.75702,145600000.0
2006-11-08 04:40:00,0.75674,0.75702,0.75622,0.75689,182800000.0
2006-11-08 04:45:00,0.75632,0.75694,0.75603,0.75648,226000000.0
2006-11-08 04:50:00,0.75656,0.75686,0.75602,0.75683,48400000.0
2006-11-08 04:55:00,0.75682,0.75695,0.75609,0.75672,192000000.0
2006-11-08 05:00:00,0.75643,0.75704,0.75629,0.7567,136000000.0
2006-11-08 05:05:00,0.75647,0.75711,0.75639,0.75687,148800000.0
2006-11-08 05:10:00,0.75658,0.75697,0.75648,0.75648,59200000.0
2006-11-08 05:15:00,0.75689,0.75701,0.75638,0.75681,157800000.0
2006-11-08 05:20:00,0.75565,0.75697,0.75565,0.75674,131000000.0
2006-11-08 05:25:00,0.75629,0.75701,0.75629,0.75685,119400000.0
2006-11-08 05:30:00,0.75685,0.75692,0.75595,0.75665,139200000.0
2006-11-08 05:35:00,0.75666,0.75694,0.75623,0.75686,57600000.0
2006-11-08 05:40:00,0.75695,0.75695,0.75639,0.75658,96000000.0
2006-11-08 05:45:00,0.75678,0.75706,0.75639,0.75678,156800000.0
2006-11-08 05:50:00,0.75627,0.757,0.7562,0.7567,57000000.0
2006-11-08 05:55:00,0.75696,0.75703,0.75649,0.75703,114000000.0
2006-11-08 06:00:00,0.7566,0.75717,0.7562,0.75669,157800000.0
2006-11-08 06:05:00,0.757,0.75701,0.75628,0.75701,63200000.0
2006-11-08 06:10:00,0.75671,0.75715,0.75649,0.75691,86400000.0
2006-11-08 06:15:00,0.75688,0.75715,0.7566,0.75686,86400000.0
2006-11-08 06:20:00,0.75682,0.75712,0.75659,0.75672,75200000.0
2006-11-08 06:25:00,0.75687,0.75714,0.75648,0.7567,165600000.0
2006-11-08 06:30:00,0.75673,0.75709,0.75623,0.75653,161400000.0
2006-11-08 06:35:00,0.75659,0.75684,0.7562,0.75648,115200000.0
2006-11-08 06:40:00,0.75675,0.75695,0.75638,0.7569,140200000.0
2006-11-08 06:45:00,0.75666,0.75696,0.75644,0.75671,57000000.0
2006-11-08 06:50:00,0.7564,0.75698,0.75623,0.7566,158400000.0
2006-11-08 06:55:00,0.75637,0.75684,0.75597,0.75677,156800000.0
2006-11-08 07:00:00,0.75683,0.75718,0.75631,0.75681,177600000.0
2006-11-08 07:05:00,0.75672,0.7572,0.75629,0.7572,217800000.0
2006-11-08 07:10:00,0.7568,0.75726,0.75669,0.75682,139600000.0
2006-11-08 07:15:00,0.75697,0.75736,0.75662,0.75723,176000000.0
2006-11-08 07:20:00,0.75694,0.75719,0.7563,0.7564,84800000.0
2006-11-08 07:25:00,0.75626,0.75692,0.75598,0.75648,100200000.0
2006-11-08 07:30:00,0.75647,0.75693,0.7561,0.75664,178600000.0
2006-11-08 07:35:00,0.75695,0.75728,0.75661,0.75686,143400000.0
2006-11-08 07:40:00,0.75655,0.7571,0.75635,0.75701,152800000.0
2006-11-08 07:45:00,0.75685,0.75714,0.75646,0.7567,148800000.0
2006-11-08 07:50:00,0.75708,0.75721,0.75507,0.75664,177600000.0
2006-11-08 07:55:00,0.75678,0.75725,0.75638,0.75684,182400000.0
2006-11-08 08:00:00,0.75675,0.75742,0.75664,0.75691,211200000.0
2006-11-08 08:05:00,0.75708,0.75775,0.75684,0.75747,180800000.0
2006-11-08 08:10:00,0.75748,0.75796,0.75728,0.75767,118400000.0
2006-11-08 08:15:00,0.75773,0.75866,0.7573,0.75866,172200000.0
2006-11-08 08:20:00,0.75802,0.7586,0.75651,0.75775,210000000.0
2006-11-08 08:25:00,0.75805,0.75805,0.757,0.75743,134400000.0
2006-11-08 08:30:00,0.75703,0.75748,0.75656,0.75678,206800000.0
2006-11-08 08:35:00,0.75667,0.75715,0.75592,0.75633,191400000.0
2006-11-08 08:40:00,0.75629,0.75658,0.75591,0.75618,123600000.0
2006-11-08 08:45:00,0.75635,0.75662,0.75591,0.75625,172200000.0
2006-11-08 08:50:00,0.75608,0.75667,0.7547,0.75582,190000000.0
2006-11-08 08:55:00,0.75602,0.75626,0.75406,0.756,158200000.0
2006-11-08 09:00:00,0.756,0.75646,0.75574,0.75597,195200000.0
2006-11-08 09:05:00,0.75568,0.75624,0.75512,0.75596,164800000.0
2006-11-08 09:10:00,0.75564,0.75599,0.75527,0.75598,153600000.0
2006-11-08 09:15:00,0.75606,0.75618,0.75422,0.75584,201600000.0
2006-11-08 09:20:00,0.75564,0.75627,0.75533,0.75627,105400000.0
2006-11-08 09:25:00,0.75625,0.75643,0.75562,0.75585,110800000.0
2006-11-08 09:30:00,0.75625,0.75669,0.75586,0.7562,201000000.0
2006-11-08 09:35:00,0.75638,0.75755,0.75612,0.75688,168000000.0
2006-11-08 09:40:00,0.75715,0.75742,0.75492,0.75679,145400000.0
2006-11-08 09:45:00,0.75685,0.75783,0.7566,0.75743,196800000.0
2006-11-08 09:50:00,0.7574,0.75786,0.75708,0.75724,139200000.0
2006-11-08 09:55:00,0.757,0.75758,0.75691,0.75727,196800000.0
2006-11-08 10:00:00,0.75728,0.75755,0.7564,0.7564,210600000.0
2006-11-08 10:05:00,0.75682,0.75719,0.75603,0.75692,182400000.0
2006-11-08 10:10:00,0.75684,0.75721,0.75646,0.75683,206800000.0
2006-11-08 10:15:00,0.75656,0.75726,0.75649,0.75694,181600000.0
2006-11-08 10:20:00,0.75718,0.7573,0.75528,0.75676,202000000.0
2006-11-08 10:25:00,0.75696,0.75703,0.75617,0.75668,182400000.0
2006-11-08 10:30:00,0.75672,0.75705,0.75534,0.75651,211200000.0
2006-11-08 10:35:00,0.75626,0.7566,0.75581,0.75602,192000000.0
2006-11-08 10:40:00,0.75494,0.7566,0.75494,0.75652,206400000.0
2006-11-08 10:45:00,0.75638,0.75692,0.75598,0.75682,206400000.0
2006-11-08 10:50:00,0.75687,0.757,0.75614,0.75626,153600000.0
2006-11-08 10:55:00,0.75627,0.75681,0.75545,0.7565,201800000.0
2006-11-08 11:00:00,0.75652,0.75696,0.75565,0.75584,186600000.0
2006-11-08 11:05:00,0.75622,0.75684,0.75363,0.75636,191400000.0
2006-11-08 11:10:00,0.75677,0.75685,0.75612,0.7566,120000000.0
2006-11-08 11:15:00,0.75647,0.75705,0.75619,0.75651,101600000.0
2006-11-08 11:20:00,0.75659,0.75676,0.7555,0.75613,197200000.0
2006-11-08 11:25:00,0.75609,0.75632,0.75542,0.75567,168800000.0
2006-11-08 11:30:00,0.7559,0.75621,0.75508,0.75557,195200000.0
2006-11-08 11:35:00,0.75569,0.75579,0.75492,0.7557,191800000.0
2006-11-08 11:40:00,0.75537,0.75588,0.75457,0.7552,173200000.0
2006-11-08 11:45:00,0.75502,0.75548,0.75451,0.75475,196800000.0
2006-11-08 11:50:00,0.75506,0.75506,0.75357,0.75463,161400000.0
2006-11-08 11:55:00,0.75452,0.75519,0.75425,0.75478,144000000.0
2006-11-08 12:00:00,0.75441,0.75561,0.75313,0.75532,187600000.0
2006-11-08 12:05:00,0.75546,0.75564,0.75491,0.75523,196200000.0
2006-11-08 12:10:00,0.75532,0.75576,0.75496,0.75555,220200000.0
2006-11-08 12:15:00,0.75499,0.75575,0.75493,0.75504,221600000.0
2006-11-08 12:20:00,0.75498,0.75552,0.75249,0.75437,204000000.0
2006-11-08 12:25:00,0.75491,0.7554,0.7528,0.75511,181800000.0
2006-11-08 12:30:00,0.75514,0.75546,0.75461,0.75494,148200000.0
2006-11-08 12:35:00,0.75505,0.75523,0.75425,0.75431,208400000.0
2006-11-08 12:40:00,0.75455,0.75505,0.75426,0.75463,215800000.0
2006-11-08 12:45:00,0.75439,0.75481,0.75404,0.75439,196200000.0
2006-11-08 12:50:00,0.75427,0.75488,0.75388,0.75461,158200000.0
2006-11-08 12:55:00,0.7545,0.75491,0.75419,0.75477,163000000.0
2006-11-08 13:00:00,0.75452,0.75452,0.75337,0.75436,182800000.0
2006-11-08 13:05:00,0.75417,0.75442,0.75347,0.75412,215400000.0
2006-11-08 13:10:00,0.75391,0.75465,0.75358,0.75397,197600000.0
2006-11-08 13:15:00,0.75393,0.75429,0.75353,0.75393,204600000.0
2006-11-08 13:20:00,0.7539,0.75431,0.75361,0.75402,187200000.0
2006-11-08 13:25:00,0.75392,0.75442,0.75368,0.75396,156200000.0
2006-11-08 13:30:00,0.75442,0.75489,0.75406,0.75454,191200000.0
2006-11-08 13:35:00,0.75465,0.75538,0.75434,0.75502,206800000.0
2006-11-08 13:40:00,0.75513,0.7554,0.75484,0.75526,76800000.0
2006-11-08 13:45:00,0.75524,0.75572,0.75448,0.75539,388800000.0
2006-11-08 13:50:00,0.75556,0.75605,0.75284,0.75518,292800000.0
2006-11-08 13:55:00,0.75551,0.75587,0.75525,0.75562,202000000.0
2006-11-08 14:00:00,0.75562,0.75669,0.75543,0.75627,259600000.0
2006-11-08 14:05:00,0.75621,0.75653,0.75554,0.75599,244800000.0
2006-11-08 14:10:00,0.75604,0.75621,0.75543,0.7557,288000000.0
2006-11-08 14:15:00,0.75575,0.75629,0.75535,0.75564,225400000.0
2006-11-08 14:20:00,0.7556,0.75593,0.75516,0.75558,289600000.0
2006-11-08 14:25:00,0.75549,0.75586,0.75507,0.75561,617200000.0
2006-11-08 14:30:00,0.7557,0.7562,0.75522,0.75593,209600000.0
2006-11-08 14:35:00,0.7559,0.75636,0.7555,0.75579,380400000.0
2006-11-08 14:40:00,0.75582,0.7561,0.75499,0.75573,484000000.0
2006-11-08 14:45:00,0.75554,0.75592,0.75528,0.75554,119400000.0
2006-11-08 14:50:00,0.75581,0.75581,0.75509,0.75529,361200000.0
2006-11-08 14:55:00,0.75534,0.75562,0.75478,0.75505,206800000.0
2006-11-08 15:00:00,0.75533,0.75562,0.75489,0.75553,326800000.0
2006-11-08 15:05:00,0.75519,0.75561,0.75485,0.75497,236200000.0
2006-11-08 15:10:00,0.75509,0.75609,0.75487,0.75578,406200000.0
2006-11-08 15:15:00,0.75605,0.75606,0.75362,0.75579,242400000.0
2006-11-08 15:20:00,0.75607,0.75625,0.75553,0.75611,329800000.0
2006-11-08 15:25:00,0.75577,0.7561,0.75375,0.75578,413600000.0
2006-11-08 15:30:00,0.75282,0.75639,0.75282,0.75529,402600000.0
2006-11-08 15:35:00,0.75521,0.75586,0.75512,0.75546,244800000.0
2006-11-08 15:40:00,0.75532,0.75557,0.75479,0.75525,221200000.0
2006-11-08 15:45:00,0.75497,0.75551,0.75483,0.75504,292600000.0
2006-11-08 15:50:00,0.75483,0.7556,0.75476,0.75527,355600000.0
2006-11-08 15:55:00,0.75536,0.75596,0.7551,0.75563,273000000.0
2006-11-08 16:00:00,0.75601,0.75624,0.75548,0.75593,494600000.0
2006-11-08 16:05:00,0.75556,0.75632,0.75556,0.75632,566200000.0
2006-11-08 16:10:00,0.75569,0.75646,0.75414,0.75496,427000000.0
2006-11-08 16:15:00,0.75513,0.75534,0.7545,0.75459,397400000.0
2006-11-08 16:20:00,0.75517,0.75596,0.75497,0.75596,419200000.0
2006-11-08 16:25:00,0.75542,0.75597,0.75521,0.75565,288400000.0
2006-11-08 16:30:00,0.75526,0.75573,0.75485,0.75538,742000000.0
2006-11-08 16:35:00,0.75522,0.75549,0.7545,0.75514,546400000.0
2006-11-08 16:40:00,0.75507,0.75542,0.75459,0.75501,407400000.0
2006-11-08 16:45:00,0.75473,0.7552,0.75435,0.75483,777200000.0
2006-11-08 16:50:00,0.75474,0.75532,0.75435,0.755,594000000.0
2006-11-08 16:55:00,0.75529,0.75542,0.75457,0.75513,609000000.0
2006-11-08 17:00:00,0.7554,0.75577,0.75502,0.75552,722200000.0
2006-11-08 17:05:00,0.75568,0.75585,0.7551,0.75545,482400000.0
2006-11-08 17:10:00,0.75568,0.75597,0.75504,0.7554,508600000.0
2006-11-08 17:15:00,0.75483,0.7553,0.75421,0.75446,505000000.0
2006-11-08 17:20:00,0.7544,0.7549,0.75404,0.75438,288400000.0
2006-11-08 17:25:00,0.7546,0.75485,0.75404,0.75422,412800000.0
2006-11-08 17:30:00,0.75437,0.75465,0.75373,0.75388,485600000.0
2006-11-08 17:35:00,0.7538,0.75381,0.75283,0.75317,813400000.0
2006-11-08 17:40:00,0.75351,0.75382,0.75285,0.75314,302400000.0
2006-11-08 17:45:00,0.75307,0.75372,0.7528,0.75365,653000000.0
2006-11-08 17:50:00,0.75316,0.75358,0.75259,0.75299,235200000.0
2006-11-08 17:55:00,0.75271,0.75316,0.7514,0.75158,857800000.0
2006-11-08 18:00:00,0.75189,0.75227,0.75139,0.75186,605800000.0
2006-11-08 18:05:00,0.75173,0.75186,0.75101,0.75137,984800000.0
2006-11-08 18:10:00,0.75192,0.75202,0.75114,0.75152,316800000.0
2006-11-08 18:15:00,0.75156,0.75212,0.75125,0.75157,345200000.0
2006-11-08 18:20:00,0.75178,0.75216,0.75128,0.75167,470200000.0
2006-11-08 18:25:00,0.75175,0.7521,0.751,0.75138,215400000.0
2006-11-08 18:30:00,0.75119,0.75187,0.74849,0.75187,96000000.0
2006-11-08 18:35:00,0.75202,0.75261,0.7505,0.75162,300800000.0
2006-11-08 18:40:00,0.75174,0.75217,0.75155,0.75217,202400000.0
2006-11-08 18:45:00,0.75187,0.75268,0.75132,0.75268,353800000.0
2006-11-08 18:50:00,0.75247,0.7531,0.75156,0.75268,213000000.0
2006-11-08 18:55:00,0.75279,0.75305,0.75213,0.75287,253200000.0
2006-11-08 19:00:00,0.75261,0.75295,0.75219,0.75269,196600000.0
2006-11-08 19:05:00,0.75287,0.75288,0.75215,0.75245,507600000.0
2006-11-08 19:10:00,0.75238,0.75289,0.75217,0.75249,196200000.0
2006-11-08 19:15:00,0.75281,0.75315,0.75233,0.75294,154800000.0
2006-11-08 19:20:00,0.7526,0.75302,0.75231,0.75279,192000000.0
2006-11-08 19:25:00,0.75245,0.75281,0.75214,0.75232,153000000.0
2006-11-08 19:30:00,0.75207,0.7525,0.75196,0.752,113600000.0
2006-11-08 19:35:00,0.75223,0.75309,0.75207,0.7524,176000000.0
2006-11-08 19:40:00,0.75286,0.7533,0.75249,0.75294,144000000.0
2006-11-08 19:45:00,0.75297,0.75328,0.75266,0.75321,144000000.0
2006-11-08 19:50:00,0.75311,0.75371,0.75294,0.75366,177600000.0
2006-11-08 19:55:00,0.75349,0.75387,0.75284,0.75299,177600000.0
2006-11-08 20:00:00,0.7535,0.75388,0.75179,0.75298,178000000.0
2006-11-08 20:05:00,0.7528,0.75343,0.75261,0.75311,161800000.0
2006-11-08 20:10:00,0.7531,0.75348,0.7526,0.7532,137600000.0
2006-11-08 20:15:00,0.75314,0.75348,0.75271,0.75298,159400000.0
2006-11-08 20:20:00,0.75341,0.7537,0.75245,0.75343,107200000.0
2006-11-08 20:25:00,0.75367,0.75367,0.753,0.75346,139200000.0
2006-11-08 20:30:00,0.75315,0.75379,0.75299,0.75328,159400000.0
2006-11-08 20:35:00,0.75348,0.75405,0.75265,0.75391,154600000.0
2006-11-08 20:40:00,0.75375,0.75407,0.75349,0.75398,86400000.0
2006-11-08 20:45:00,0.75356,0.75406,0.75353,0.75406,43200000.0
2006-11-08 20:50:00,0.75377,0.75403,0.75328,0.75354,115200000.0
2006-11-08 20:55:00,0.75346,0.75387,0.7533,0.75354,155200000.0
2006-11-08 21:00:00,0.75358,0.75444,0.75337,0.75416,113000000.0
2006-11-08 21:05:00,0.75411,0.75462,0.75376,0.75462,114600000.0
2006-11-08 21:10:00,0.75421,0.75503,0.75406,0.75476,156800000.0
2006-11-08 21:15:00,0.75467,0.75545,0.75462,0.75514,171600000.0
2006-11-08 21:20:00,0.75507,0.75566,0.75398,0.75489,158400000.0
2006-11-08 21:25:00,0.75347,0.75537,0.75291,0.75492,45200000.0
2006-11-08 21:30:00,0.75528,0.75538,0.75481,0.75526,128000000.0
2006-11-08 21:35:00,0.75527,0.75538,0.75477,0.7551,140800000.0
2006-11-08 21:40:00,0.75507,0.75538,0.75469,0.75513,109800000.0
2006-11-08 21:45:00,0.75492,0.75529,0.75466,0.75507,176000000.0
2006-11-08 21:50:00,0.75442,0.75517,0.75411,0.75517,156000000.0
2006-11-08 21:55:00,0.75504,0.7555,0.75327,0.75497,164800000.0
2006-11-08 22:00:00,0.75546,0.75554,0.75399,0.75524,122000000.0
2006-11-08 22:05:00,0.75544,0.75561,0.75489,0.7556,124800000.0
2006-11-08 22:10:00,0.75566,0.75586,0.75434,0.75434,171200000.0
2006-11-08 22:15:00,0.75543,0.75603,0.75244,0.75574,110400000.0
2006-11-08 22:20:00,0.75566,0.75604,0.7553,0.75569,129600000.0
2006-11-08 22:25:00,0.75595,0.756,0.75524,0.75562,130000000.0
2006-11-08 22:30:00,0.75535,0.75581,0.75503,0.75545,124800000.0
2006-11-08 22:35:00,0.75535,0.75582,0.75524,0.75552,133200000.0
2006-11-08 22:40:00,0.75571,0.75573,0.75522,0.75564,76800000.0
2006-11-08 22:45:00,0.75538,0.75573,0.75518,0.75542,89000000.0
2006-11-08 22:50:00,0.75547,0.75595,0.75491,0.75491,124800000.0
2006-11-08 22:55:00,0.75502,0.75541,0.75449,0.75484,186600000.0
2006-11-08 23:00:00,0.75483,0.75537,0.75467,0.75488,108800000.0
2006-11-08 23:05:00,0.75518,0.75525,0.75471,0.75493,85800000.0
2006-11-08 23:10:00,0.75469,0.75516,0.75454,0.75477,163200000.0
2006-11-08 23:15:00,0.7548,0.75508,0.75447,0.75473,119800000.0
2006-11-08 23:20:00,0.75503,0.75505,0.75438,0.75438,182200000.0
2006-11-08 23:25:00,0.75509,0.75509,0.75421,0.75445,142200000.0
2006-11-08 23:30:00,0.75463,0.75494,0.75358,0.75411,134800000.0
2006-11-08 23:35:00,0.75412,0.75474,0.7529,0.75404,120000000.0
2006-11-08 23:40:00,0.75439,0.75443,0.75331,0.75377,139200000.0
2006-11-08 23:45:00,0.75296,0.75332,0.7508,0.75128,178600000.0
2006-11-08 23:50:00,0.7518,0.75221,0.75114,0.75209,164600000.0
2006-11-08 23:55:00,0.75192,0.75221,0.75067,0.75117,156800000.0
2006-11-09 00:00:00,0.75107,0.75157,0.75041,0.75147,182400000.0
2006-11-09 00:05:00,0.75139,0.75145,0.75077,0.75128,158400000.0
2006-11-09 00:10:00,0.75128,0.75168,0.75091,0.75141,164200000.0
2006-11-09 00:15:00,0.7514,0.75167,0.75102,0.75159,167400000.0
2006-11-09 00:20:00,0.75161,0.75184,0.75011,0.75159,209600000.0
2006-11-09 00:25:00,0.75142,0.75189,0.75131,0.75157,81600000.0
2006-11-09 00:30:00,0.75172,0.7526,0.75149,0.7526,134400000.0
2006-11-09 00:35:00,0.75224,0.75275,0.75211,0.75232,203200000.0
2006-11-09 00:40:00,0.75267,0.75267,0.75193,0.7522,80400000.0
2006-11-09 00:45:00,0.75269,0.75275,0.75192,0.75219,132800000.0
2006-11-09 00:50:00,0.75218,0.75268,0.75192,0.75213,160000000.0
2006-11-09 00:55:00,0.75189,0.75236,0.75182,0.75208,66600000.0
2006-11-09 01:00:00,0.75211,0.75234,0.75181,0.75201,129000000.0
2006-11-09 01:05:00,0.75187,0.75248,0.75089,0.75192,196600000.0
2006-11-09 01:10:00,0.75221,0.75252,0.75165,0.75225,168000000.0
2006-11-09 01:15:00,0.75231,0.75255,0.75188,0.75196,172000000.0
2006-11-09 01:20:00,0.75205,0.75233,0.75021,0.752,153600000.0
2006-11-09 01:25:00,0.75199,0.75229,0.75155,0.752,96000000.0
2006-11-09 01:30:00,0.75162,0.75256,0.75162,0.75227,131600000.0
2006-11-09 01:35:00,0.7524,0.75265,0.75161,0.75218,162600000.0
2006-11-09 01:40:00,0.7521,0.75265,0.75209,0.75221,67200000.0
2006-11-09 01:45:00,0.75238,0.75295,0.75208,0.75295,116200000.0
2006-11-09 01:50:00,0.75286,0.75323,0.75207,0.75234,124800000.0
2006-11-09 01:55:00,0.75262,0.75276,0.7521,0.75276,86400000.0
2006-11-09 02:00:00,0.75251,0.75271,0.75194,0.75216,148000000.0
2006-11-09 02:05:00,0.75197,0.75255,0.75188,0.75227,173200000.0
2006-11-09 02:10:00,0.75254,0.75291,0.75218,0.7529,177000000.0
2006-11-09 02:15:00,0.7529,0.75294,0.75231,0.75256,72000000.0
2006-11-09 02:20:00,0.75297,0.75325,0.75229,0.75277,166400000.0
2006-11-09 02:25:00,0.75249,0.75277,0.75024,0.7519,136400000.0
2006-11-09 02:30:00,0.75195,0.75226,0.75126,0.75151,138000000.0
2006-11-09 02:35:00,0.75182,0.75259,0.75151,0.7517,168000000.0
2006-11-09 02:40:00,0.75145,0.75203,0.74925,0.7514,139200000.0
2006-11-09 02:45:00,0.75127,0.75195,0.75092,0.75146,158400000.0
2006-11-09 02:50:00,0.75169,0.75201,0.75126,0.75139,149800000.0
2006-11-09 02:55:00,0.75186,0.75221,0.75143,0.75198,168000000.0
2006-11-09 03:00:00,0.75171,0.75232,0.7515,0.75192,186000000.0
2006-11-09 03:05:00,0.75216,0.75252,0.75169,0.75214,172800000.0
2006-11-09 03:10:00,0.75184,0.75216,0.75149,0.75188,81600000.0
2006-11-09 03:15:00,0.75156,0.75239,0.74923,0.75201,129600000.0
2006-11-09 03:20:00,0.75248,0.75255,0.75172,0.75204,138600000.0
2006-11-09 03:25:00,0.75203,0.75254,0.75182,0.75189,180800000.0
2006-11-09 03:30:00,0.75244,0.75301,0.74997,0.75272,121600000.0
2006-11-09 03:35:00,0.75265,0.75312,0.75246,0.75276,172800000.0
2006-11-09 03:40:00,0.75291,0.75312,0.75243,0.75284,154600000.0
2006-11-09 03:45:00,0.75281,0.75308,0.75243,0.75285,100800000.0
2006-11-09 03:50:00,0.75241,0.75284,0.75109,0.75196,194000000.0
2006-11-09 03:55:00,0.75218,0.75241,0.75156,0.75178,255200000.0
2006-11-09 04:00:00,0.75216,0.75216,0.75113,0.75163,135400000.0
2006-11-09 04:05:00,0.75172,0.75201,0.75097,0.7513,162600000.0
2006-11-09 04:10:00,0.7516,0.75213,0.75138,0.75213,127400000.0
2006-11-09 04:15:00,0.7522,0.75232,0.75174,0.75232,156800000.0
2006-11-09 04:20:00,0.75233,0.7529,0.75082,0.7521,157200000.0
2006-11-09 04:25:00,0.75239,0.75282,0.75202,0.75241,208400000.0
2006-11-09 04:30:00,0.75284,0.75291,0.75174,0.75187,165800000.0
2006-11-09 04:35:00,0.75213,0.75213,0.75132,0.75195,179200000.0
2006-11-09 04:40:00,0.75144,0.75191,0.75127,0.75146,148800000.0
2006-11-09 04:45:00,0.75138,0.75202,0.75059,0.75173,174400000.0
2006-11-09 04:50:00,0.7521,0.75225,0.75154,0.75199,174800000.0
2006-11-09 04:55:00,0.75189,0.75264,0.75159,0.75214,192000000.0
2006-11-09 05:00:00,0.7523,0.75255,0.75057,0.75208,109800000.0
2006-11-09 05:05:00,0.75213,0.75243,0.75175,0.75227,109800000.0
2006-11-09 05:10:00,0.75205,0.7524,0.75175,0.75211,78800000.0
2006-11-09 05:15:00,0.75209,0.7524,0.75174,0.75225,95400000.0
2006-11-09 05:20:00,0.75197,0.75229,0.75156,0.75196,91200000.0
2006-11-09 05:25:00,0.75194,0.75241,0.75165,0.75207,71400000.0
2006-11-09 05:30:00,0.75241,0.75252,0.75176,0.75224,144400000.0
2006-11-09 05:35:00,0.75181,0.75228,0.75135,0.75153,166400000.0
2006-11-09 05:40:00,0.75163,0.75195,0.74875,0.75126,134400000.0
2006-11-09 05:45:00,0.75129,0.75213,0.75091,0.7521,181200000.0
2006-11-09 05:50:00,0.75183,0.75233,0.75165,0.7519,156800000.0
2006-11-09 05:55:00,0.75185,0.75216,0.75155,0.75182,171200000.0
2006-11-09 06:00:00,0.75182,0.75216,0.75152,0.75216,171200000.0
2006-11-09 06:05:00,0.7522,0.7522,0.75156,0.75164,176000000.0
2006-11-09 06:10:00,0.75199,0.75199,0.7514,0.7517,118800000.0
2006-11-09 06:15:00,0.75179,0.75202,0.75135,0.7517,100800000.0
2006-11-09 06:20:00,0.75169,0.75229,0.75143,0.75203,137600000.0
2006-11-09 06:25:00,0.75174,0.75223,0.75155,0.752,148600000.0
2006-11-09 06:30:00,0.75214,0.75221,0.75165,0.75165,66600000.0
2006-11-09 06:35:00,0.75162,0.75231,0.7515,0.75179,148600000.0
2006-11-09 06:40:00,0.75214,0.75218,0.75144,0.75148,147200000.0
2006-11-09 06:45:00,0.75168,0.75189,0.75118,0.75154,123600000.0
2006-11-09 06:50:00,0.75151,0.7519,0.751,0.75155,153600000.0
2006-11-09 06:55:00,0.7519,0.75222,0.75144,0.75215,164800000.0
2006-11-09 07:00:00,0.75191,0.75216,0.75142,0.75163,163200000.0
2006-11-09 07:05:00,0.75162,0.75193,0.75127,0.75144,134400000.0
2006-11-09 07:10:00,0.75155,0.75155,0.75083,0.75114,181600000.0
2006-11-09 07:15:00,0.75115,0.75164,0.75097,0.75108,110800000.0
2006-11-09 07:20:00,0.75143,0.75166,0.7509,0.75134,164800000.0
2006-11-09 07:25:00,0.75113,0.75166,0.75097,0.75137,110800000.0
2006-11-09 07:30:00,0.75122,0.75175,0.75122,0.75174,65000000.0
2006-11-09 07:35:00,0.75133,0.75177,0.75118,0.75153,91200000.0
2006-11-09 07:40:00,0.75102,0.75164,0.75102,0.75117,113600000.0
2006-11-09 07:45:00,0.75164,0.75168,0.75089,0.75132,126400000.0
2006-11-09 07:50:00,0.75145,0.75179,0.75117,0.75135,100800000.0
2006-11-09 07:55:00,0.75144,0.75187,0.75123,0.75154,72000000.0
2006-11-09 08:00:00,0.75157,0.75201,0.75102,0.75125,210600000.0
2006-11-09 08:05:00,0.75142,0.75195,0.75117,0.75146,156800000.0
2006-11-09 08:10:00,0.75175,0.75208,0.75153,0.7518,102400000.0
2006-11-09 08:15:00,0.7519,0.75226,0.75148,0.75194,174800000.0
2006-11-09 08:20:00,0.75178,0.7521,0.74997,0.75181,211200000.0
2006-11-09 08:25:00,0.75167,0.75246,0.75137,0.75188,177600000.0
2006-11-09 08:30:00,0.752,0.75271,0.75182,0.75235,206400000.0
2006-11-09 08:35:00,0.75276,0.75296,0.75234,0.75267,159200000.0
2006-11-09 08:40:00,0.7526,0.75287,0.75217,0.75236,161600000.0
2006-11-09 08:45:00,0.75261,0.75283,0.75222,0.75255,172000000.0
2006-11-09 08:50:00,0.75249,0.75275,0.74966,0.75271,148200000.0
2006-11-09 08:55:00,0.75235,0.75269,0.75003,0.75262,171600000.0
2006-11-09 09:00:00,0.7523,0.75265,0.75191,0.7521,182400000.0
2006-11-09 09:05:00,0.75242,0.75263,0.75198,0.7524,160800000.0
2006-11-09 09:10:00,0.75256,0.75273,0.752,0.75258,187200000.0
2006-11-09 09:15:00,0.75205,0.75271,0.75005,0.75239,182800000.0
2006-11-09 09:20:00,0.75261,0.75271,0.75196,0.75258,100200000.0
2006-11-09 09:25:00,0.75191,0.75251,0.75177,0.75203,181800000.0
2006-11-09 09:30:00,0.75206,0.75235,0.75088,0.75107,202000000.0
2006-11-09 09:35:00,0.75117,0.75125,0.74973,0.75052,164000000.0
2006-11-09 09:40:00,0.75058,0.75079,0.74818,0.75038,204800000.0
2006-11-09 09:45:00,0.75002,0.75068,0.74983,0.75043,197600000.0
2006-11-09 09:50:00,0.75064,0.75067,0.74977,0.75053,177600000.0
2006-11-09 09:55:00,0.75048,0.7506,0.74987,0.75021,196200000.0
2006-11-09 10:00:00,0.75059,0.75113,0.75019,0.75089,163200000.0
2006-11-09 10:05:00,0.75071,0.75141,0.75053,0.75121,186000000.0
2006-11-09 10:10:00,0.75108,0.75147,0.75078,0.75141,129600000.0
2006-11-09 10:15:00,0.75108,0.75161,0.7509,0.75116,158400000.0
2006-11-09 10:20:00,0.75135,0.75135,0.74847,0.75024,202000000.0
2006-11-09 10:25:00,0.75057,0.75093,0.74921,0.75042,199800000.0
2006-11-09 10:30:00,0.75062,0.75082,0.74978,0.75059,211200000.0
2006-11-09 10:35:00,0.75045,0.75092,0.75025,0.75086,157800000.0
2006-11-09 10:40:00,0.75075,0.751,0.75044,0.75072,124200000.0
2006-11-09 10:45:00,0.75063,0.7509,0.75,0.75056,168000000.0
2006-11-09 10:50:00,0.75043,0.75093,0.75027,0.75065,154000000.0
2006-11-09 10:55:00,0.75088,0.75105,0.75037,0.7508,101200000.0
2006-11-09 11:00:00,0.75044,0.75059,0.7498,0.75034,153400000.0
2006-11-09 11:05:00,0.7501,0.75066,0.74971,0.75031,121600000.0
2006-11-09 11:10:00,0.75036,0.75061,0.74962,0.75011,206400000.0
2006-11-09 11:15:00,0.74992,0.75063,0.74967,0.75019,158800000.0
2006-11-09 11:20:00,0.75056,0.75073,0.74977,0.7506,163600000.0
2006-11-09 11:25:00,0.75065,0.75086,0.74999,0.75019,139200000.0
2006-11-09 11:30:00,0.75055,0.75147,0.75046,0.7509,205600000.0
2006-11-09 11:35:00,0.75073,0.75106,0.75021,0.75021,191800000.0
2006-11-09 11:40:00,0.75019,0.75105,0.74971,0.75078,177600000.0
2006-11-09 11:45:00,0.75029,0.75099,0.74971,0.75089,158800000.0
2006-11-09 11:50:00,0.75083,0.75107,0.74854,0.75052,211200000.0
2006-11-09 11:55:00,0.75079,0.75083,0.75033,0.75053,72000000.0
2006-11-09 12:00:00,0.7507,0.75078,0.74792,0.75002,226000000.0
2006-11-09 12:05:00,0.7499,0.75047,0.74967,0.75017,196800000.0
2006-11-09 12:10:00,0.75031,0.75055,0.74979,0.75003,133800000.0
2006-11-09 12:15:00,0.75011,0.75055,0.74983,0.7503,188000000.0
2006-11-09 12:20:00,0.74993,0.75032,0.74743,0.74971,203600000.0
2006-11-09 12:25:00,0.74963,0.75054,0.74818,0.75033,182400000.0
2006-11-09 12:30:00,0.75015,0.75057,0.74987,0.75057,110400000.0
2006-11-09 12:35:00,0.7501,0.75053,0.74981,0.74998,193600000.0
2006-11-09 12:40:00,0.75005,0.75066,0.74984,0.75039,181600000.0
2006-11-09 12:45:00,0.75013,0.75137,0.74993,0.75102,195200000.0
2006-11-09 12:50:00,0.75107,0.75112,0.75022,0.75061,139200000.0
2006-11-09 12:55:00,0.75042,0.75098,0.7501,0.75053,170000000.0
2006-11-09 13:00:00,0.75034,0.75102,0.74931,0.75018,180800000.0
2006-11-09 13:05:00,0.75054,0.75063,0.74977,0.75037,205200000.0
2006-11-09 13:10:00,0.75048,0.75099,0.75002,0.75068,199400000.0
2006-11-09 13:15:00,0.75062,0.75097,0.75006,0.75084,211600000.0
2006-11-09 13:20:00,0.75081,0.75115,0.75026,0.75115,148200000.0
2006-11-09 13:25:00,0.75109,0.75111,0.74982,0.74987,193000000.0
2006-11-09 13:30:00,0.75002,0.75072,0.74971,0.75033,200800000.0
2006-11-09 13:35:00,0.75092,0.75097,0.75024,0.75055,119800000.0
2006-11-09 13:40:00,0.7504,0.75094,0.75021,0.75093,206400000.0
2006-11-09 13:45:00,0.75066,0.75124,0.75032,0.7508,391400000.0
2006-11-09 13:50:00,0.75098,0.75116,0.74889,0.75025,293200000.0
2006-11-09 13:55:00,0.75069,0.7512,0.7502,0.75043,201600000.0
2006-11-09 14:00:00,0.75026,0.75107,0.75026,0.7504,260000000.0
2006-11-09 14:05:00,0.75087,0.75109,0.75043,0.75069,210000000.0
2006-11-09 14:10:00,0.75045,0.75103,0.75022,0.75057,254800000.0
2006-11-09 14:15:00,0.75054,0.75097,0.75028,0.75061,168000000.0
2006-11-09 14:20:00,0.75055,0.75095,0.75028,0.75057,284200000.0
2006-11-09 14:25:00,0.75042,0.75083,0.75008,0.75083,619200000.0
2006-11-09 14:30:00,0.75076,0.75118,0.75056,0.75091,235000000.0
2006-11-09 14:35:00,0.75095,0.75119,0.75018,0.75018,378400000.0
2006-11-09 14:40:00,0.75083,0.75088,0.7502,0.75042,483000000.0
2006-11-09 14:45:00,0.74996,0.75063,0.7497,0.7503,296400000.0
2006-11-09 14:50:00,0.75054,0.75099,0.75017,0.75073,360800000.0
2006-11-09 14:55:00,0.75093,0.75116,0.75045,0.75066,211000000.0
2006-11-09 15:00:00,0.75099,0.75159,0.75072,0.7513,326400000.0
2006-11-09 15:05:00,0.75124,0.75173,0.75085,0.7511,239800000.0
2006-11-09 15:10:00,0.75144,0.75178,0.75099,0.75146,452000000.0
2006-11-09 15:15:00,0.75123,0.75188,0.74955,0.75188,173600000.0
2006-11-09 15:20:00,0.75198,0.75255,0.75136,0.75159,324600000.0
2006-11-09 15:25:00,0.75162,0.75197,0.75018,0.75144,412800000.0
2006-11-09 15:30:00,0.74875,0.75144,0.74739,0.75103,402600000.0
2006-11-09 15:35:00,0.75074,0.75103,0.74967,0.75019,430400000.0
2006-11-09 15:40:00,0.74988,0.75012,0.74939,0.74997,293000000.0
2006-11-09 15:45:00,0.74985,0.75007,0.74916,0.74978,357200000.0
2006-11-09 15:50:00,0.74944,0.75082,0.7494,0.75021,354400000.0
2006-11-09 15:55:00,0.75049,0.75064,0.74979,0.74998,240400000.0
2006-11-09 16:00:00,0.74963,0.75028,0.74944,0.74993,495200000.0
2006-11-09 16:05:00,0.75018,0.75037,0.74958,0.75031,562400000.0
2006-11-09 16:10:00,0.74962,0.75053,0.74808,0.75014,392400000.0
2006-11-09 16:15:00,0.75039,0.75106,0.74994,0.75097,397600000.0
2006-11-09 16:20:00,0.75067,0.75143,0.75,0.75115,422600000.0
2006-11-09 16:25:00,0.7511,0.75144,0.75048,0.75112,288000000.0
2006-11-09 16:30:00,0.7509,0.75122,0.7502,0.75058,600600000.0
2006-11-09 16:35:00,0.75024,0.75072,0.75007,0.75062,548400000.0
2006-11-09 16:40:00,0.75035,0.75114,0.75014,0.75108,408400000.0
2006-11-09 16:45:00,0.75061,0.75136,0.75049,0.75068,541800000.0
2006-11-09 16:50:00,0.75051,0.751,0.75034,0.75041,595200000.0
2006-11-09 16:55:00,0.75052,0.75082,0.75013,0.75032,599800000.0
2006-11-09 17:00:00,0.75013,0.75075,0.74975,0.74986,714800000.0
2006-11-09 17:05:00,0.74985,0.75096,0.74963,0.75053,481000000.0
2006-11-09 17:10:00,0.7505,0.75147,0.75031,0.75089,541400000.0
2006-11-09 17:15:00,0.75083,0.75137,0.75033,0.75051,506400000.0
2006-11-09 17:20:00,0.75069,0.75079,0.74995,0.75067,288800000.0
2006-11-09 17:25:00,0.75035,0.7507,0.74994,0.75018,411000000.0
2006-11-09 17:30:00,0.75004,0.75031,0.74904,0.74951,455200000.0
2006-11-09 17:35:00,0.74938,0.74943,0.74823,0.74844,739600000.0
2006-11-09 17:40:00,0.7487,0.74909,0.74844,0.74883,367800000.0
2006-11-09 17:45:00,0.74875,0.74957,0.74875,0.74911,654000000.0
2006-11-09 17:50:00,0.7491,0.74937,0.74774,0.74843,499400000.0
2006-11-09 17:55:00,0.74832,0.74877,0.74805,0.74836,859400000.0
2006-11-09 18:00:00,0.74873,0.74913,0.74832,0.74904,591400000.0
2006-11-09 18:05:00,0.74882,0.74964,0.74868,0.74935,983200000.0
2006-11-09 18:10:00,0.74908,0.74945,0.74881,0.74895,316800000.0
2006-11-09 18:15:00,0.74925,0.7498,0.74793,0.7498,354000000.0
2006-11-09 18:20:00,0.74974,0.75083,0.74916,0.75008,470600000.0
2006-11-09 18:25:00,0.75054,0.75114,0.75002,0.75053,330000000.0
2006-11-09 18:30:00,0.75026,0.75088,0.74711,0.75061,240000000.0
2006-11-09 18:35:00,0.75081,0.75081,0.74863,0.75027,296000000.0
2006-11-09 18:40:00,0.75032,0.75103,0.7498,0.75049,201600000.0
2006-11-09 18:45:00,0.75056,0.7511,0.74983,0.75082,354000000.0
2006-11-09 18:50:00,0.75073,0.75108,0.75016,0.75082,219000000.0
2006-11-09 18:55:00,0.75128,0.75128,0.74987,0.7501,240400000.0
2006-11-09 19:00:00,0.75034,0.75055,0.74953,0.74974,197200000.0
2006-11-09 19:05:00,0.74986,0.75041,0.74934,0.74987,507400000.0
2006-11-09 19:10:00,0.74997,0.75032,0.74905,0.74927,196200000.0
2006-11-09 19:15:00,0.74954,0.74954,0.74865,0.74889,164800000.0
2006-11-09 19:20:00,0.7495,0.7496,0.74893,0.74937,105600000.0
2006-11-09 19:25:00,0.74909,0.74967,0.74869,0.74966,193600000.0
2006-11-09 19:30:00,0.74918,0.7497,0.74841,0.74942,132200000.0
2006-11-09 19:35:00,0.74924,0.75006,0.7492,0.75003,134400000.0
2006-11-09 19:40:00,0.74975,0.75027,0.7489,0.75018,205600000.0
2006-11-09 19:45:00,0.74994,0.75107,0.74994,0.75057,198800000.0
2006-11-09 19:50:00,0.75085,0.75108,0.75019,0.75066,106400000.0
2006-11-09 19:55:00,0.75038,0.75071,0.74971,0.7507,177600000.0
2006-11-09 20:00:00,0.74988,0.75123,0.74915,0.75049,81600000.0
2006-11-09 20:05:00,0.75088,0.75098,0.7503,0.75063,139600000.0
2006-11-09 20:10:00,0.75059,0.75094,0.75012,0.75063,144400000.0
2006-11-09 20:15:00,0.75057,0.75096,0.75029,0.75035,153000000.0
2006-11-09 20:20:00,0.75054,0.75099,0.74903,0.75092,163200000.0
2006-11-09 20:25:00,0.75042,0.75091,0.75034,0.75041,101800000.0
2006-11-09 20:30:00,0.75068,0.75204,0.75044,0.75162,124000000.0
2006-11-09 20:35:00,0.75136,0.75165,0.75054,0.75098,201600000.0
2006-11-09 20:40:00,0.75065,0.75128,0.7505,0.75091,134400000.0
2006-11-09 20:45:00,0.75097,0.75123,0.75055,0.75104,129600000.0
2006-11-09 20:50:00,0.7509,0.75155,0.74955,0.75115,151400000.0
2006-11-09 20:55:00,0.75089,0.7517,0.75086,0.75101,188800000.0
2006-11-09 21:00:00,0.75122,0.7515,0.75079,0.75092,118400000.0
2006-11-09 21:05:00,0.75088,0.75136,0.75067,0.75104,187600000.0
2006-11-09 21:10:00,0.75141,0.75141,0.75034,0.7507,147200000.0
2006-11-09 21:15:00,0.75048,0.75091,0.74997,0.75091,86400000.0
2006-11-09 21:20:00,0.75095,0.75095,0.75035,0.75044,89600000.0
2006-11-09 21:25:00,0.75068,0.75105,0.74841,0.75044,132800000.0
2006-11-09 21:30:00,0.75046,0.75103,0.75024,0.75075,153000000.0
2006-11-09 21:35:00,0.7508,0.75117,0.75041,0.75066,126400000.0
2006-11-09 21:40:00,0.75055,0.75102,0.74828,0.75095,163200000.0
2006-11-09 21:45:00,0.75052,0.75095,0.75024,0.75044,105600000.0
2006-11-09 21:50:00,0.75074,0.75093,0.74988,0.75016,163200000.0
2006-11-09 21:55:00,0.7499,0.75053,0.7477,0.75018,132600000.0
2006-11-09 22:00:00,0.75015,0.75016,0.74949,0.74971,191400000.0
2006-11-09 22:05:00,0.75015,0.75058,0.74963,0.74995,191800000.0
2006-11-09 22:10:00,0.74998,0.75027,0.74917,0.74917,86400000.0
2006-11-09 22:15:00,0.74969,0.75029,0.74735,0.74735,125800000.0
2006-11-09 22:20:00,0.74913,0.74986,0.74913,0.74957,89600000.0
2006-11-09 22:25:00,0.7496,0.74995,0.74942,0.7497,52800000.0
2006-11-09 22:30:00,0.7497,0.75052,0.74854,0.75028,136000000.0
2006-11-09 22:35:00,0.75002,0.75065,0.74999,0.75065,160000000.0
2006-11-09 22:40:00,0.75031,0.75087,0.7502,0.75056,105600000.0
2006-11-09 22:45:00,0.75076,0.75091,0.75021,0.75071,156800000.0
2006-11-09 22:50:00,0.75039,0.75081,0.75007,0.75023,148800000.0
2006-11-09 22:55:00,0.7502,0.7507,0.75006,0.75038,84800000.0
2006-11-09 23:00:00,0.75053,0.75106,0.74953,0.75034,107200000.0
2006-11-09 23:05:00,0.75069,0.75093,0.75031,0.75034,169800000.0
2006-11-09 23:10:00,0.75063,0.75091,0.75007,0.75041,177600000.0
2006-11-09 23:15:00,0.75034,0.75095,0.75011,0.75069,107200000.0
2006-11-09 23:20:00,0.75066,0.7511,0.75041,0.75041,168400000.0
2006-11-09 23:25:00,0.75062,0.75114,0.75051,0.75065,181800000.0
2006-11-09 23:30:00,0.75008,0.75135,0.74866,0.75116,162600000.0
2006-11-09 23:35:00,0.75073,0.75123,0.74944,0.75054,138000000.0
2006-11-09 23:40:00,0.75078,0.75078,0.75017,0.75074,128400000.0
2006-11-09 23:45:00,0.75048,0.75094,0.7503,0.75094,100200000.0
2006-11-09 23:50:00,0.75043,0.75103,0.75033,0.7505,171200000.0
2006-11-09 23:55:00,0.75032,0.75062,0.74989,0.75041,161000000.0
2006-11-10 00:00:00,0.7502,0.7507,0.74982,0.7504,153000000.0
2006-11-10 00:05:00,0.75056,0.75057,0.74992,0.7505,158400000.0
2006-11-10 00:10:00,0.75042,0.75042,0.74964,0.75026,81000000.0
2006-11-10 00:15:00,0.75032,0.75086,0.74997,0.75036,160000000.0
2006-11-10 00:20:00,0.75069,0.7511,0.75037,0.7511,124800000.0
2006-11-10 00:25:00,0.75116,0.75141,0.75075,0.7513,181800000.0
2006-11-10 00:30:00,0.75122,0.75122,0.75048,0.7509,144000000.0
2006-11-10 00:35:00,0.7507,0.75102,0.75015,0.7506,222400000.0
2006-11-10 00:40:00,0.75048,0.75098,0.75017,0.75061,119400000.0
2006-11-10 00:45:00,0.75026,0.75066,0.74964,0.75035,182400000.0
2006-11-10 00:50:00,0.75076,0.75086,0.75017,0.75045,163600000.0
2006-11-10 00:55:00,0.75071,0.75088,0.75019,0.75045,182800000.0
2006-11-10 01:00:00,0.75083,0.75096,0.75018,0.75037,205600000.0
2006-11-10 01:05:00,0.75058,0.75093,0.74897,0.75093,235000000.0
2006-11-10 01:10:00,0.75056,0.75106,0.75046,0.7507,139200000.0
2006-11-10 01:15:00,0.75074,0.75114,0.75056,0.75084,129600000.0
2006-11-10 01:20:00,0.75085,0.75125,0.75022,0.75057,150400000.0
2006-11-10 01:25:00,0.75097,0.75128,0.75055,0.75057,206800000.0
2006-11-10 01:30:00,0.75084,0.75114,0.75047,0.75069,91200000.0
2006-11-10 01:35:00,0.75102,0.75111,0.75027,0.75076,119200000.0
2006-11-10 01:40:00,0.75093,0.75124,0.75066,0.75086,100200000.0
2006-11-10 01:45:00,0.7508,0.75118,0.75034,0.75056,84800000.0
2006-11-10 01:50:00,0.75073,0.75073,0.74993,0.75023,86400000.0
2006-11-10 01:55:00,0.75064,0.75079,0.74912,0.75011,165800000.0
2006-11-10 02:00:00,0.74992,0.75036,0.74963,0.74988,155200000.0
2006-11-10 02:05:00,0.75018,0.75045,0.74981,0.75012,132800000.0
2006-11-10 02:10:00,0.75007,0.75049,0.74971,0.74994,147200000.0
2006-11-10 02:15:00,0.75006,0.75031,0.74975,0.75001,68800000.0
2006-11-10 02:20:00,0.74995,0.75068,0.74975,0.75033,93000000.0
2006-11-10 02:25:00,0.75042,0.75069,0.7489,0.75057,184000000.0
2006-11-10 02:30:00,0.75039,0.75082,0.74925,0.75046,143400000.0
2006-11-10 02:35:00,0.75052,0.75079,0.75012,0.75029,168000000.0
2006-11-10 02:40:00,0.75035,0.75084,0.7473,0.75054,161600000.0
2006-11-10 02:45:00,0.75059,0.75099,0.75044,0.75086,81600000.0
2006-11-10 02:50:00,0.75091,0.75138,0.75057,0.75105,160000000.0
2006-11-10 02:55:00,0.75086,0.75145,0.75011,0.75128,176400000.0
2006-11-10 03:00:00,0.75099,0.75144,0.75077,0.75098,132800000.0
2006-11-10 03:05:00,0.75097,0.75136,0.75074,0.75107,134800000.0
2006-11-10 03:10:00,0.751,0.75152,0.75066,0.75098,177600000.0
2006-11-10 03:15:00,0.75061,0.75106,0.74763,0.75106,129600000.0
2006-11-10 03:20:00,0.7509,0.75127,0.75065,0.75121,139200000.0
2006-11-10 03:25:00,0.75103,0.75137,0.75074,0.7511,61800000.0
2006-11-10 03:30:00,0.75096,0.75127,0.74857,0.75069,151400000.0
2006-11-10 03:35:00,0.75064,0.75064,0.74995,0.7504,172600000.0
2006-11-10 03:40:00,0.75019,0.75042,0.74874,0.74978,161000000.0
2006-11-10 03:45:00,0.7499,0.7504,0.74944,0.75001,131200000.0
2006-11-10 03:50:00,0.74985,0.75035,0.7483,0.7502,179200000.0
2006-11-10 03:55:00,0.74996,0.75048,0.74968,0.75016,206400000.0
2006-11-10 04:00:00,0.75045,0.75077,0.74991,0.75044,126400000.0
2006-11-10 04:05:00,0.75024,0.75114,0.74935,0.75064,132800000.0
2006-11-10 04:10:00,0.75098,0.75106,0.75047,0.75104,134800000.0
2006-11-10 04:15:00,0.75087,0.75111,0.75008,0.75016,157200000.0
2006-11-10 04:20:00,0.75043,0.75048,0.74971,0.74984,89000000.0
2006-11-10 04:25:00,0.75034,0.75072,0.74991,0.75017,158400000.0
2006-11-10 04:30:00,0.7503,0.75105,0.75005,0.75024,119200000.0
2006-11-10 04:35:00,0.75038,0.75098,0.75017,0.75074,195200000.0
2006-11-10 04:40:00,0.75075,0.75075,0.75015,0.75019,110800000.0
2006-11-10 04:45:00,0.75028,0.75059,0.75001,0.75025,73000000.0
2006-11-10 04:50:00,0.75014,0.75069,0.74984,0.75032,136400000.0
2006-11-10 04:55:00,0.75057,0.7506,0.7497,0.75037,191400000.0
2006-11-10 05:00:00,0.75018,0.75068,0.7486,0.75035,144000000.0
2006-11-10 05:05:00,0.75035,0.75071,0.75009,0.75068,143400000.0
2006-11-10 05:10:00,0.75065,0.75073,0.74903,0.74926,175400000.0
2006-11-10 05:15:00,0.74934,0.75039,0.74916,0.74999,166400000.0
2006-11-10 05:20:00,0.74987,0.75046,0.74979,0.75044,141800000.0
2006-11-10 05:25:00,0.75033,0.75033,0.74937,0.74978,123600000.0
2006-11-10 05:30:00,0.74983,0.74991,0.74935,0.74953,73000000.0
2006-11-10 05:35:00,0.74937,0.74989,0.74908,0.74948,145600000.0
2006-11-10 05:40:00,0.74963,0.75026,0.74763,0.74976,168000000.0
2006-11-10 05:45:00,0.7498,0.74989,0.74931,0.74963,72400000.0
2006-11-10 05:50:00,0.74985,0.74988,0.74927,0.74976,78400000.0
2006-11-10 05:55:00,0.7495,0.74989,0.74892,0.74892,178600000.0
2006-11-10 06:00:00,0.74922,0.74966,0.74892,0.74929,96000000.0
2006-11-10 06:05:00,0.74924,0.7498,0.74906,0.74974,107600000.0
2006-11-10 06:10:00,0.74963,0.75002,0.74915,0.74979,182400000.0
2006-11-10 06:15:00,0.74976,0.75005,0.74906,0.74906,122400000.0
2006-11-10 06:20:00,0.74932,0.74948,0.74867,0.7488,156800000.0
2006-11-10 06:25:00,0.74904,0.74933,0.74862,0.74904,126800000.0
2006-11-10 06:30:00,0.74909,0.74956,0.74864,0.74906,129600000.0
2006-11-10 06:35:00,0.7492,0.74945,0.74886,0.74898,80000000.0
2006-11-10 06:40:00,0.74926,0.74958,0.74893,0.74928,180200000.0
2006-11-10 06:45:00,0.74906,0.74945,0.74884,0.74945,120000000.0
2006-11-10 06:50:00,0.74926,0.74949,0.74887,0.74934,132200000.0
2006-11-10 06:55:00,0.74887,0.74945,0.74876,0.74893,137600000.0
2006-11-10 07:00:00,0.74907,0.74971,0.74891,0.74931,137600000.0
2006-11-10 07:05:00,0.74968,0.74968,0.74906,0.7496,123200000.0
2006-11-10 07:10:00,0.74949,0.75018,0.74926,0.74993,139200000.0
2006-11-10 07:15:00,0.74936,0.75006,0.7493,0.74954,146000000.0
2006-11-10 07:20:00,0.74995,0.74996,0.74912,0.74912,137000000.0
2006-11-10 07:25:00,0.7492,0.74951,0.74849,0.74883,184000000.0
2006-11-10 07:30:00,0.7493,0.74937,0.74843,0.74852,152400000.0
2006-11-10 07:35:00,0.74854,0.74891,0.7481,0.7486,187200000.0
2006-11-10 07:40:00,0.74847,0.74932,0.74834,0.74907,164200000.0
2006-11-10 07:45:00,0.74887,0.74937,0.74838,0.749,188200000.0
2006-11-10 07:50:00,0.74935,0.74935,0.7471,0.74903,225000000.0
2006-11-10 07:55:00,0.74906,0.74976,0.74871,0.74949,182400000.0
2006-11-10 08:00:00,0.7498,0.74997,0.74919,0.74989,177600000.0
2006-11-10 08:05:00,0.74998,0.7505,0.74946,0.74988,129600000.0
2006-11-10 08:10:00,0.74981,0.75036,0.74957,0.75006,110400000.0
2006-11-10 08:15:00,0.75018,0.75042,0.74934,0.74991,194000000.0
2006-11-10 08:20:00,0.7499,0.74994,0.74764,0.74937,211000000.0
2006-11-10 08:25:00,0.74957,0.74986,0.74938,0.74982,71800000.0
2006-11-10 08:30:00,0.74953,0.74998,0.74923,0.74949,129600000.0
2006-11-10 08:35:00,0.74973,0.75004,0.74923,0.74958,192200000.0
2006-11-10 08:40:00,0.74948,0.75006,0.74945,0.74991,205200000.0
2006-11-10 08:45:00,0.74985,0.74996,0.74912,0.74966,167800000.0
2006-11-10 08:50:00,0.74987,0.74997,0.74944,0.74945,80000000.0
2006-11-10 08:55:00,0.74921,0.74969,0.74908,0.74937,116800000.0
2006-11-10 09:00:00,0.74937,0.74987,0.74917,0.74926,153600000.0
2006-11-10 09:05:00,0.7494,0.75001,0.74936,0.74941,169600000.0
2006-11-10 09:10:00,0.74967,0.75,0.74907,0.7494,187200000.0
2006-11-10 09:15:00,0.74942,0.75031,0.74824,0.75009,182800000.0
2006-11-10 09:20:00,0.74994,0.75026,0.74962,0.74966,172800000.0
2006-11-10 09:25:00,0.75008,0.75016,0.74938,0.74974,143800000.0
2006-11-10 09:30:00,0.74951,0.75009,0.74949,0.7498,201400000.0
2006-11-10 09:35:00,0.74964,0.7499,0.74894,0.74955,142400000.0
2006-11-10 09:40:00,0.74941,0.75013,0.74734,0.74958,208000000.0
2006-11-10 09:45:00,0.74981,0.74988,0.74905,0.74915,153400000.0
2006-11-10 09:50:00,0.74903,0.75028,0.74881,0.74988,177600000.0
2006-11-10 09:55:00,0.74975,0.75086,0.74955,0.7507,196800000.0
2006-11-10 10:00:00,0.7506,0.75093,0.75004,0.75072,211600000.0
2006-11-10 10:05:00,0.75089,0.7513,0.74999,0.74999,222400000.0
2006-11-10 10:10:00,0.75097,0.7514,0.75053,0.75089,205800000.0
2006-11-10 10:15:00,0.75128,0.75175,0.75089,0.75129,192000000.0
2006-11-10 10:20:00,0.75129,0.75157,0.7488,0.7508,202000000.0
2006-11-10 10:25:00,0.75098,0.75151,0.7507,0.751,182800000.0
2006-11-10 10:30:00,0.75079,0.75123,0.74941,0.75105,211200000.0
2006-11-10 10:35:00,0.75105,0.75144,0.7507,0.75125,192000000.0
2006-11-10 10:40:00,0.75088,0.7514,0.75062,0.75063,203000000.0
2006-11-10 10:45:00,0.7511,0.75125,0.75042,0.75072,206000000.0
2006-11-10 10:50:00,0.75086,0.75122,0.75032,0.75077,202800000.0
2006-11-10 10:55:00,0.75073,0.75082,0.74976,0.75024,201400000.0
2006-11-10 11:00:00,0.7506,0.75068,0.74991,0.75052,155600000.0
2006-11-10 11:05:00,0.75048,0.75092,0.74777,0.7501,197200000.0
2006-11-10 11:10:00,0.74986,0.75069,0.74982,0.75018,206400000.0
2006-11-10 11:15:00,0.75012,0.75067,0.7499,0.75014,166400000.0
2006-11-10 11:20:00,0.75057,0.75083,0.74998,0.7505,162600000.0
2006-11-10 11:25:00,0.75078,0.75078,0.74977,0.75001,172800000.0
2006-11-10 11:30:00,0.75008,0.75008,0.74884,0.74974,214400000.0
2006-11-10 11:35:00,0.7495,0.74997,0.74927,0.74935,191400000.0
2006-11-10 11:40:00,0.74946,0.75004,0.7486,0.74955,113600000.0
2006-11-10 11:45:00,0.74971,0.75067,0.74946,0.75063,196800000.0
2006-11-10 11:50:00,0.75046,0.75046,0.74968,0.74997,76800000.0
2006-11-10 11:55:00,0.75008,0.75039,0.74945,0.74986,178000000.0
2006-11-10 12:00:00,0.74951,0.75064,0.74774,0.75017,226400000.0
2006-11-10 12:05:00,0.74999,0.75027,0.74917,0.75008,196800000.0
2006-11-10 12:10:00,0.75011,0.75077,0.74947,0.75045,219600000.0
2006-11-10 12:15:00,0.75005,0.75082,0.75001,0.75079,220800000.0
2006-11-10 12:20:00,0.75039,0.75079,0.75011,0.75053,158400000.0
2006-11-10 12:25:00,0.7503,0.7511,0.74887,0.75107,182200000.0
2006-11-10 12:30:00,0.75057,0.75127,0.75044,0.75094,186600000.0
2006-11-10 12:35:00,0.75113,0.75175,0.75078,0.75153,192000000.0
2006-11-10 12:40:00,0.75123,0.75171,0.75095,0.75135,214800000.0
2006-11-10 12:45:00,0.75115,0.75229,0.75112,0.75188,196800000.0
2006-11-10 12:50:00,0.75192,0.75196,0.75129,0.75159,158400000.0
2006-11-10 12:55:00,0.75192,0.75192,0.75102,0.75179,128000000.0
2006-11-10 13:00:00,0.75172,0.75182,0.75072,0.75152,182400000.0
2006-11-10 13:05:00,0.75183,0.75185,0.75018,0.75127,211200000.0
2006-11-10 13:10:00,0.7513,0.75159,0.75091,0.7513,120000000.0
2006-11-10 13:15:00,0.75104,0.75143,0.75078,0.75101,165800000.0
2006-11-10 13:20:00,0.75148,0.75164,0.75087,0.75132,187600000.0
2006-11-10 13:25:00,0.75159,0.75185,0.75108,0.75152,153400000.0
2006-11-10 13:30:00,0.7515,0.75169,0.75063,0.75089,195600000.0
2006-11-10 13:35:00,0.75148,0.75148,0.75029,0.75081,206400000.0
2006-11-10 13:40:00,0.75052,0.75094,0.75041,0.7506,120000000.0
2006-11-10 13:45:00,0.75047,0.7509,0.74993,0.75065,234600000.0
2006-11-10 13:50:00,0.75049,0.75093,0.74804,0.7505,216000000.0
2006-11-10 13:55:00,0.75028,0.75072,0.75,0.75047,200400000.0
2006-11-10 14:00:00,0.75038,0.75139,0.7501,0.75111,270200000.0
2006-11-10 14:05:00,0.75135,0.75138,0.75055,0.75091,162600000.0
2006-11-10 14:10:00,0.7508,0.75157,0.7508,0.75157,206400000.0
2006-11-10 14:15:00,0.75136,0.75157,0.75079,0.75122,225600000.0
2006-11-10 14:20:00,0.75149,0.75172,0.75081,0.75147,248600000.0
2006-11-10 14:25:00,0.75157,0.75191,0.75105,0.75138,618400000.0
2006-11-10 14:30:00,0.75155,0.75155,0.75081,0.75094,76800000.0
2006-11-10 14:35:00,0.75122,0.75149,0.75083,0.75136,373200000.0
2006-11-10 14:40:00,0.75151,0.75158,0.75098,0.75126,198000000.0
2006-11-10 14:45:00,0.75162,0.75168,0.75116,0.75161,81600000.0
2006-11-10 14:50:00,0.75147,0.75173,0.75074,0.75095,325800000.0
2006-11-10 14:55:00,0.75106,0.75172,0.7507,0.7512,265200000.0
2006-11-10 15:00:00,0.75164,0.7517,0.75056,0.75056,325800000.0
2006-11-10 15:05:00,0.75059,0.75099,0.75028,0.75066,235000000.0
2006-11-10 15:10:00,0.7509,0.75121,0.75029,0.75038,450600000.0
2006-11-10 15:15:00,0.75064,0.75111,0.74882,0.75082,162600000.0
2006-11-10 15:20:00,0.75102,0.75102,0.75027,0.7508,298000000.0
2006-11-10 15:25:00,0.75053,0.75079,0.74888,0.75044,374400000.0
2006-11-10 15:30:00,0.75061,0.75113,0.75029,0.75102,201600000.0
2006-11-10 15:35:00,0.75062,0.75168,0.75062,0.75146,432400000.0
2006-11-10 15:40:00,0.7514,0.75168,0.75079,0.75098,293200000.0
2006-11-10 15:45:00,0.75066,0.75126,0.75051,0.75114,358800000.0
2006-11-10 15:50:00,0.75137,0.75142,0.75059,0.75081,354400000.0
2006-11-10 15:55:00,0.75088,0.75112,0.75043,0.7508,196200000.0
2006-11-10 16:00:00,0.75105,0.75136,0.7502,0.75078,492000000.0
2006-11-10 16:05:00,0.75012,0.7511,0.75012,0.75104,565800000.0
2006-11-10 16:10:00,0.75071,0.75189,0.74973,0.75161,427200000.0
2006-11-10 16:15:00,0.7518,0.75208,0.75127,0.75174,397800000.0
2006-11-10 16:20:00,0.75186,0.75211,0.75134,0.75194,424400000.0
2006-11-10 16:25:00,0.75195,0.75221,0.75149,0.75221,134400000.0
2006-11-10 16:30:00,0.75216,0.75224,0.75159,0.75219,575800000.0
2006-11-10 16:35:00,0.75195,0.75274,0.75176,0.75234,480400000.0
2006-11-10 16:40:00,0.7522,0.75291,0.75198,0.75229,406800000.0
2006-11-10 16:45:00,0.75243,0.753,0.75229,0.75279,777000000.0
2006-11-10 16:50:00,0.75253,0.75286,0.75191,0.75207,503400000.0
2006-11-10 16:55:00,0.75203,0.75261,0.7517,0.75231,608000000.0
2006-11-10 17:00:00,0.75254,0.75275,0.752,0.75219,679600000.0
2006-11-10 17:05:00,0.75223,0.75277,0.75206,0.75249,480000000.0
2006-11-10 17:10:00,0.75242,0.75309,0.75222,0.75248,542800000.0
2006-11-10 17:15:00,0.75288,0.75362,0.75259,0.75337,509200000.0
2006-11-10 17:20:00,0.75336,0.75366,0.75275,0.75328,287400000.0
2006-11-10 17:25:00,0.75341,0.75364,0.7528,0.75328,411600000.0
2006-11-10 17:30:00,0.75326,0.75326,0.75155,0.75258,483600000.0
2006-11-10 17:35:00,0.7526,0.75322,0.75247,0.75318,812600000.0
2006-11-10 17:40:00,0.75296,0.75326,0.75241,0.75266,369000000.0
2006-11-10 17:45:00,0.75287,0.75302,0.75235,0.75235,663200000.0
2006-11-10 17:50:00,0.75252,0.75307,0.75231,0.75282,481600000.0
2006-11-10 17:55:00,0.75252,0.7529,0.75216,0.75271,856800000.0
2006-11-10 18:00:00,0.75238,0.7528,0.75184,0.7521,587000000.0
2006-11-10 18:05:00,0.75242,0.7525,0.75188,0.75223,983200000.0
2006-11-10 18:10:00,0.75197,0.75246,0.75148,0.75168,316200000.0
2006-11-10 18:15:00,0.75168,0.75288,0.75168,0.75246,352400000.0
2006-11-10 18:20:00,0.75248,0.75281,0.75231,0.75254,292800000.0
2006-11-10 18:25:00,0.75275,0.75294,0.75198,0.75281,324600000.0
2006-11-10 18:30:00,0.75238,0.75319,0.75025,0.7524,209600000.0
2006-11-10 18:35:00,0.75267,0.75302,0.75099,0.7522,298000000.0
2006-11-10 18:40:00,0.75186,0.75248,0.75181,0.75219,201400000.0
2006-11-10 18:45:00,0.75226,0.75279,0.75105,0.75238,321600000.0
2006-11-10 18:50:00,0.75255,0.7528,0.75195,0.75233,175800000.0
2006-11-10 18:55:00,0.75217,0.75278,0.75177,0.75267,240000000.0
2006-11-10 19:00:00,0.75275,0.75277,0.75217,0.75254,163200000.0
2006-11-10 19:05:00,0.75272,0.75284,0.75207,0.75207,258400000.0
2006-11-10 19:10:00,0.75203,0.75262,0.75184,0.75262,191800000.0
2006-11-10 19:15:00,0.75261,0.75264,0.7519,0.75222,131200000.0
2006-11-10 19:20:00,0.75217,0.75245,0.75153,0.75201,157800000.0
2006-11-10 19:25:00,0.75137,0.7519,0.7513,0.75138,110400000.0
2006-11-10 19:30:00,0.75134,0.75172,0.75078,0.75135,176000000.0
2006-11-10 19:35:00,0.75096,0.75144,0.75076,0.75104,159200000.0
2006-11-10 19:40:00,0.75112,0.75157,0.75079,0.75126,199200000.0
2006-11-10 19:45:00,0.75159,0.7517,0.75098,0.75128,196200000.0
2006-11-10 19:50:00,0.75149,0.75199,0.75135,0.7519,144000000.0
2006-11-10 19:55:00,0.75189,0.75193,0.75121,0.75143,139000000.0
2006-11-10 20:00:00,0.7512,0.75206,0.75049,0.75156,186400000.0
2006-11-10 20:05:00,0.75103,0.75153,0.75092,0.75133,150400000.0
2006-11-10 20:10:00,0.75081,0.75138,0.75069,0.75138,148800000.0
2006-11-10 20:15:00,0.75115,0.75162,0.75089,0.75136,59200000.0
2006-11-10 20:20:00,0.7514,0.752,0.75137,0.75175,77200000.0
2006-11-10 20:25:00,0.75186,0.75211,0.75131,0.75157,188800000.0
2006-11-10 20:30:00,0.75154,0.75195,0.75129,0.75147,148800000.0
2006-11-10 20:35:00,0.75156,0.75191,0.75044,0.75142,195200000.0
2006-11-10 20:40:00,0.75148,0.75188,0.75126,0.7516,162000000.0
2006-11-10 20:45:00,0.75152,0.75186,0.75113,0.75128,186400000.0
2006-11-10 20:50:00,0.75183,0.75189,0.74958,0.7518,150800000.0
2006-11-10 20:55:00,0.75133,0.75171,0.75114,0.75162,148200000.0
2006-11-10 21:00:00,0.75133,0.75176,0.75127,0.75143,58000000.0
2006-11-10 21:05:00,0.75157,0.75191,0.75128,0.75137,120000000.0
2006-11-10 21:10:00,0.75165,0.75236,0.75143,0.75202,167400000.0
2006-11-10 21:15:00,0.75194,0.75197,0.75137,0.75146,113000000.0
2006-11-10 21:20:00,0.75197,0.75237,0.75082,0.7521,147000000.0
2006-11-10 21:25:00,0.7518,0.75242,0.75173,0.75195,103800000.0
2006-11-10 21:30:00,0.7523,0.75313,0.75179,0.75246,162000000.0
2006-11-10 21:35:00,0.7521,0.75254,0.75203,0.7521,59200000.0
2006-11-10 21:40:00,0.75237,0.75277,0.75199,0.7526,135200000.0
2006-11-10 21:45:00,0.75248,0.75294,0.75227,0.75257,152000000.0
2006-11-10 21:50:00,0.75228,0.753,0.75228,0.75261,145400000.0
2006-11-10 21:55:00,0.75248,0.75288,0.75003,0.75208,166800000.0
2006-11-10 22:00:00,0.75205,0.75286,0.75201,0.75244,123200000.0
2006-11-10 22:05:00,0.75228,0.75265,0.75191,0.75211,200000000.0
2006-11-10 22:10:00,0.75191,0.75248,0.75179,0.75217,108800000.0
2006-11-10 22:15:00,0.75201,0.75272,0.75201,0.75269,75200000.0
2006-11-10 22:20:00,0.75222,0.75273,0.75194,0.75215,164000000.0
2006-11-10 22:25:00,0.75248,0.75307,0.75215,0.7527,147600000.0
2006-11-10 22:30:00,0.75281,0.75327,0.75248,0.75304,163200000.0
2006-11-10 22:35:00,0.75288,0.75332,0.75253,0.75277,149200000.0
2006-11-10 22:40:00,0.75292,0.75294,0.75228,0.75269,147600000.0
2006-11-10 22:45:00,0.75279,0.75284,0.75223,0.75239,120000000.0
2006-11-10 22:50:00,0.75291,0.75303,0.75226,0.75295,134400000.0
2006-11-10 22:55:00,0.753,0.75303,0.75245,0.75272,121400000.0
2006-11-10 23:00:00,0.75259,0.75329,0.75247,0.75329,160000000.0
2006-11-10 23:05:00,0.75323,0.75323,0.75258,0.75289,172800000.0
2006-11-10 23:10:00,0.75314,0.75335,0.75272,0.75274,144000000.0
2006-11-10 23:15:00,0.75272,0.75331,0.75272,0.75329,61800000.0
2006-11-10 23:20:00,0.75321,0.75351,0.75281,0.7529,99200000.0
2006-11-10 23:25:00,0.75354,0.75358,0.75291,0.75319,140800000.0
2006-11-10 23:30:00,0.75318,0.75389,0.753,0.75324,129400000.0
2006-11-10 23:35:00,0.75346,0.7536,0.75203,0.75324,134400000.0
2006-11-10 23:40:00,0.75339,0.75393,0.75326,0.75367,160000000.0
2006-11-10 23:45:00,0.75382,0.75382,0.75297,0.75364,187600000.0
2006-11-10 23:50:00,0.7535,0.75382,0.75312,0.7534,166400000.0
2006-11-10 23:55:00,0.75366,0.75382,0.75273,0.75294,156800000.0
2006-11-13 00:00:00,0.75216,0.75276,0.75133,0.75219,150400000.0
2006-11-13 00:05:00,0.75211,0.7527,0.75202,0.75247,157800000.0
2006-11-13 00:10:00,0.75225,0.75253,0.75195,0.75195,90000000.0
2006-11-13 00:15:00,0.75201,0.75236,0.7516,0.75193,106600000.0
2006-11-13 00:20:00,0.75192,0.75233,0.75176,0.752,116800000.0
2006-11-13 00:25:00,0.75187,0.75215,0.75158,0.75177,33600000.0
2006-11-13 00:30:00,0.75179,0.75213,0.75155,0.75194,116800000.0
2006-11-13 00:35:00,0.75195,0.75199,0.75117,0.75163,222800000.0
2006-11-13 00:40:00,0.75202,0.75219,0.75143,0.75209,117800000.0
2006-11-13 00:45:00,0.75165,0.75212,0.75122,0.75184,113600000.0
2006-11-13 00:50:00,0.75157,0.75191,0.75069,0.75157,142400000.0
2006-11-13 00:55:00,0.75127,0.75172,0.751,0.75164,148200000.0
2006-11-13 01:00:00,0.75159,0.75188,0.75122,0.75138,171200000.0
2006-11-13 01:05:00,0.75129,0.75156,0.74941,0.75109,235600000.0
2006-11-13 01:10:00,0.75131,0.75134,0.7509,0.75134,72000000.0
2006-11-13 01:15:00,0.75099,0.75174,0.75084,0.75139,135400000.0
2006-11-13 01:20:00,0.75143,0.75179,0.7493,0.75172,123200000.0
2006-11-13 01:25:00,0.75162,0.75205,0.75142,0.75172,91200000.0
2006-11-13 01:30:00,0.75163,0.7519,0.75132,0.75157,91200000.0
2006-11-13 01:35:00,0.75159,0.75205,0.75114,0.75166,170600000.0
2006-11-13 01:40:00,0.75161,0.752,0.75143,0.75178,72000000.0
2006-11-13 01:45:00,0.75178,0.75204,0.75128,0.75152,156000000.0
2006-11-13 01:50:00,0.75177,0.75185,0.75109,0.75155,124800000.0
2006-11-13 02:00:00,0.75123,0.75162,0.75099,0.75159,113600000.0
2006-11-13 02:05:00,0.75162,0.75162,0.75104,0.75161,86400000.0
2006-11-13 02:10:00,0.75166,0.75193,0.75114,0.75156,123600000.0
2006-11-13 02:15:00,0.75167,0.75185,0.7511,0.75151,139200000.0
2006-11-13 02:20:00,0.75171,0.75188,0.75125,0.75186,162600000.0
2006-11-13 02:25:00,0.75188,0.75195,0.74997,0.75179,140600000.0
2006-11-13 02:30:00,0.75163,0.75209,0.75095,0.75181,121000000.0
2006-11-13 02:35:00,0.75178,0.75223,0.75148,0.75158,186600000.0
2006-11-13 02:40:00,0.75193,0.75278,0.74915,0.75251,118600000.0
2006-11-13 02:45:00,0.75267,0.75329,0.75232,0.75285,94400000.0
2006-11-13 02:50:00,0.75336,0.75336,0.75169,0.75314,179200000.0
2006-11-13 02:55:00,0.75287,0.75318,0.75263,0.75288,101800000.0
2006-11-13 03:00:00,0.75279,0.75312,0.75238,0.75257,120000000.0
2006-11-13 03:05:00,0.75276,0.75302,0.7525,0.75267,76800000.0
2006-11-13 03:10:00,0.75294,0.75316,0.75247,0.75274,99600000.0
2006-11-13 03:15:00,0.75299,0.75328,0.75116,0.75274,156800000.0
2006-11-13 03:20:00,0.75296,0.75297,0.75247,0.75259,86400000.0
2006-11-13 03:25:00,0.75235,0.75337,0.75232,0.75331,173200000.0
2006-11-13 03:30:00,0.75331,0.75331,0.75088,0.75298,117200000.0
2006-11-13 03:35:00,0.75298,0.75298,0.75237,0.75248,138600000.0
2006-11-13 03:40:00,0.75283,0.75317,0.75237,0.7529,97600000.0
2006-11-13 03:45:00,0.7527,0.75311,0.7525,0.75299,146600000.0
2006-11-13 03:50:00,0.75272,0.75315,0.75116,0.75275,180800000.0
2006-11-13 03:55:00,0.75269,0.75314,0.7524,0.75268,158200000.0
2006-11-13 04:00:00,0.75272,0.75313,0.75253,0.75281,80000000.0
2006-11-13 04:05:00,0.75288,0.75313,0.75158,0.75254,140600000.0
2006-11-13 04:10:00,0.75294,0.75304,0.75161,0.75299,108200000.0
2006-11-13 04:15:00,0.7528,0.75325,0.75259,0.75285,99200000.0
2006-11-13 04:20:00,0.75298,0.75323,0.75105,0.75308,137600000.0
2006-11-13 04:25:00,0.75311,0.75329,0.75263,0.75292,123600000.0
2006-11-13 04:30:00,0.75317,0.75324,0.75264,0.75291,131200000.0
2006-11-13 04:35:00,0.75299,0.75324,0.7525,0.75284,104000000.0
2006-11-13 04:40:00,0.75318,0.75326,0.75264,0.75286,144000000.0
2006-11-13 04:45:00,0.75286,0.75308,0.75236,0.75289,100800000.0
2006-11-13 04:50:00,0.75249,0.75292,0.75216,0.7528,129600000.0
2006-11-13 04:55:00,0.75296,0.75316,0.75225,0.75316,154000000.0
2006-11-13 05:00:00,0.75316,0.75329,0.75104,0.75277,134400000.0
2006-11-13 05:05:00,0.75253,0.75305,0.75232,0.75276,125200000.0
2006-11-13 05:10:00,0.75254,0.75305,0.75231,0.75243,179600000.0
2006-11-13 05:15:00,0.75255,0.75329,0.7525,0.75329,121600000.0
2006-11-13 05:20:00,0.75301,0.75337,0.75267,0.75332,133200000.0
2006-11-13 05:25:00,0.75282,0.75326,0.75263,0.75279,120400000.0
2006-11-13 05:30:00,0.75305,0.75317,0.75237,0.75316,105600000.0
2006-11-13 05:35:00,0.75274,0.75315,0.75243,0.7526,203600000.0
2006-11-13 05:40:00,0.75275,0.75314,0.74963,0.75264,134400000.0
2006-11-13 05:45:00,0.75286,0.75316,0.75236,0.75287,100800000.0
2006-11-13 05:50:00,0.75267,0.75296,0.75219,0.7524,89600000.0
2006-11-13 05:55:00,0.75243,0.75297,0.75217,0.75294,99200000.0
2006-11-13 06:00:00,0.75286,0.75297,0.75234,0.75293,96000000.0
2006-11-13 06:05:00,0.75274,0.75304,0.75234,0.75304,91200000.0
2006-11-13 06:10:00,0.75282,0.75305,0.75235,0.75258,181200000.0
2006-11-13 06:15:00,0.75274,0.75312,0.7523,0.75259,155200000.0
2006-11-13 06:20:00,0.75301,0.75343,0.75268,0.75285,134400000.0
2006-11-13 06:25:00,0.75321,0.75333,0.75279,0.75279,134400000.0
2006-11-13 06:30:00,0.75293,0.75326,0.75263,0.75297,67200000.0
2006-11-13 06:35:00,0.75285,0.75337,0.75276,0.75311,152000000.0
2006-11-13 06:40:00,0.75334,0.75379,0.75294,0.75316,126800000.0
2006-11-13 06:45:00,0.75277,0.75353,0.75277,0.75301,127400000.0
2006-11-13 06:50:00,0.75334,0.75343,0.75278,0.75343,153000000.0
2006-11-13 06:55:00,0.75331,0.75337,0.75289,0.7531,32000000.0
2006-11-13 07:00:00,0.75305,0.7533,0.75274,0.75302,169600000.0
2006-11-13 07:05:00,0.75303,0.75339,0.7528,0.75291,123200000.0
2006-11-13 07:10:00,0.75343,0.75346,0.75294,0.75346,76800000.0
2006-11-13 07:15:00,0.75345,0.75359,0.75287,0.75308,176000000.0
2006-11-13 07:20:00,0.75293,0.75345,0.75265,0.75326,113000000.0
2006-11-13 07:25:00,0.75281,0.75354,0.75281,0.75354,96000000.0
2006-11-13 07:30:00,0.7535,0.7535,0.7528,0.75326,83200000.0
2006-11-13 07:35:00,0.75338,0.75364,0.75295,0.75335,182800000.0
2006-11-13 07:40:00,0.75344,0.75369,0.75303,0.75327,163200000.0
2006-11-13 07:45:00,0.75327,0.75357,0.75256,0.75321,76800000.0
2006-11-13 07:50:00,0.7535,0.75351,0.75173,0.7529,176400000.0
2006-11-13 07:55:00,0.75291,0.75337,0.75272,0.75306,105600000.0
2006-11-13 08:00:00,0.75308,0.75352,0.75288,0.75341,211200000.0
2006-11-13 08:05:00,0.7532,0.75345,0.75289,0.75311,67200000.0
2006-11-13 08:10:00,0.75289,0.75342,0.75289,0.75338,104400000.0
2006-11-13 08:15:00,0.75348,0.75348,0.75256,0.7526,179200000.0
2006-11-13 08:20:00,0.7526,0.75314,0.75121,0.75286,139600000.0
2006-11-13 08:25:00,0.75301,0.75328,0.75261,0.75323,104400000.0
2006-11-13 08:30:00,0.75318,0.75339,0.75259,0.75293,168000000.0
2006-11-13 08:35:00,0.75338,0.7534,0.75288,0.7531,76800000.0
2006-11-13 08:40:00,0.75315,0.7534,0.75269,0.7533,112400000.0
2006-11-13 08:45:00,0.75308,0.75341,0.75281,0.75318,71400000.0
2006-11-13 08:50:00,0.7529,0.75326,0.75092,0.75304,117200000.0
2006-11-13 08:55:00,0.75328,0.75336,0.75081,0.75289,52800000.0
2006-11-13 09:00:00,0.75282,0.7536,0.75282,0.75327,193400000.0
2006-11-13 09:05:00,0.75326,0.75353,0.75191,0.75287,173200000.0
2006-11-13 09:10:00,0.75264,0.75342,0.75221,0.75271,186000000.0
2006-11-13 09:15:00,0.75217,0.75316,0.75062,0.75277,196000000.0
2006-11-13 09:20:00,0.7532,0.75349,0.75274,0.75309,172600000.0
2006-11-13 09:25:00,0.75299,0.7534,0.75251,0.75297,182200000.0
2006-11-13 09:30:00,0.75306,0.75306,0.7523,0.75273,163200000.0
2006-11-13 09:35:00,0.7524,0.7528,0.75219,0.75275,145600000.0
2006-11-13 09:40:00,0.7525,0.75287,0.7508,0.75287,147000000.0
2006-11-13 09:45:00,0.75277,0.75297,0.75223,0.75261,197200000.0
2006-11-13 09:50:00,0.75259,0.75293,0.75221,0.75245,139200000.0
2006-11-13 09:55:00,0.75238,0.75292,0.75185,0.75249,196800000.0
2006-11-13 10:00:00,0.75267,0.75281,0.75206,0.75253,211200000.0
2006-11-13 10:05:00,0.75253,0.75282,0.75144,0.75254,215800000.0
2006-11-13 10:10:00,0.75259,0.75311,0.75236,0.75301,206200000.0
2006-11-13 10:15:00,0.75278,0.75316,0.75251,0.75309,153600000.0
2006-11-13 10:20:00,0.75294,0.75318,0.75127,0.75284,201000000.0
2006-11-13 10:25:00,0.75259,0.75285,0.75178,0.75206,189800000.0
2006-11-13 10:30:00,0.75233,0.75269,0.75104,0.75228,178400000.0
2006-11-13 10:35:00,0.75242,0.75267,0.75161,0.75164,192200000.0
2006-11-13 10:40:00,0.75188,0.75222,0.75146,0.75182,206800000.0
2006-11-13 10:45:00,0.7519,0.75233,0.75131,0.75161,206800000.0
2006-11-13 10:50:00,0.75128,0.75188,0.75108,0.75156,201600000.0
2006-11-13 10:55:00,0.75177,0.75228,0.75121,0.75207,201000000.0
2006-11-13 11:00:00,0.75172,0.75209,0.75138,0.752,187200000.0
2006-11-13 11:05:00,0.7517,0.75195,0.74925,0.75084,191400000.0
2006-11-13 11:10:00,0.75097,0.75139,0.75058,0.75098,206400000.0
2006-11-13 11:15:00,0.75118,0.75135,0.75046,0.75098,181600000.0
2006-11-13 11:20:00,0.7506,0.75096,0.7502,0.75088,197200000.0
2006-11-13 11:25:00,0.75098,0.75152,0.75017,0.75125,169000000.0
2006-11-13 11:30:00,0.75125,0.75175,0.75066,0.7515,152400000.0
2006-11-13 11:35:00,0.75128,0.75194,0.75121,0.75148,115200000.0
2006-11-13 11:40:00,0.75148,0.75199,0.75099,0.75157,168400000.0
2006-11-13 11:45:00,0.7515,0.75196,0.75064,0.75154,157800000.0
2006-11-13 11:50:00,0.75142,0.75192,0.74898,0.75147,210600000.0
2006-11-13 11:55:00,0.75115,0.75145,0.75037,0.75054,139200000.0
2006-11-13 12:00:00,0.75029,0.75098,0.74853,0.75046,226000000.0
2006-11-13 12:05:00,0.75077,0.75102,0.75011,0.75102,196800000.0
2006-11-13 12:10:00,0.7509,0.75118,0.7503,0.75054,220800000.0
2006-11-13 12:15:00,0.75094,0.75101,0.75025,0.75049,168400000.0
2006-11-13 12:20:00,0.75072,0.75143,0.74798,0.75143,162600000.0
2006-11-13 12:25:00,0.75092,0.75147,0.74903,0.75038,181200000.0
2006-11-13 12:30:00,0.75031,0.7507,0.75,0.75035,187000000.0
2006-11-13 12:35:00,0.75045,0.75047,0.74952,0.74967,211600000.0
2006-11-13 12:40:00,0.74999,0.7502,0.74926,0.7497,216400000.0
2006-11-13 12:45:00,0.74965,0.75045,0.74931,0.7502,197200000.0
2006-11-13 12:50:00,0.75002,0.75043,0.74949,0.7501,212000000.0
2006-11-13 12:55:00,0.75036,0.75048,0.74979,0.75034,146000000.0
2006-11-13 13:00:00,0.75009,0.75043,0.74886,0.74968,182800000.0
2006-11-13 13:05:00,0.74952,0.7502,0.74941,0.74991,207800000.0
2006-11-13 13:10:00,0.7499,0.75021,0.74955,0.74988,107600000.0
2006-11-13 13:15:00,0.74974,0.75026,0.74927,0.74953,206800000.0
2006-11-13 13:20:00,0.74964,0.75009,0.74943,0.74982,185400000.0
2006-11-13 13:25:00,0.74967,0.7501,0.74948,0.75005,138400000.0
2006-11-13 13:30:00,0.75001,0.75029,0.74951,0.74992,144400000.0
2006-11-13 13:35:00,0.74998,0.7504,0.74973,0.7504,157200000.0
2006-11-13 13:40:00,0.74994,0.75039,0.74977,0.75002,172800000.0
2006-11-13 13:45:00,0.74992,0.75029,0.74824,0.75006,394600000.0
2006-11-13 13:50:00,0.7502,0.75034,0.74735,0.74923,149600000.0
2006-11-13 13:55:00,0.75023,0.75074,0.75007,0.75042,86400000.0
2006-11-13 14:00:00,0.75057,0.75091,0.75029,0.75083,228800000.0
2006-11-13 14:05:00,0.75077,0.75114,0.75046,0.75066,211200000.0
2006-11-13 14:10:00,0.7505,0.75155,0.75049,0.75107,288800000.0
2006-11-13 14:15:00,0.751,0.75161,0.75077,0.75105,264000000.0
2006-11-13 14:20:00,0.75118,0.75152,0.75094,0.75132,119400000.0
2006-11-13 14:25:00,0.75135,0.75156,0.75091,0.75154,620000000.0
2006-11-13 14:30:00,0.75124,0.75149,0.75016,0.75119,75200000.0
2006-11-13 14:35:00,0.75123,0.75158,0.75079,0.75121,339200000.0
2006-11-13 14:40:00,0.7516,0.75213,0.75116,0.7518,485600000.0
2006-11-13 14:45:00,0.75176,0.75205,0.75146,0.75159,210600000.0
2006-11-13 14:50:00,0.75173,0.75196,0.75129,0.75153,289200000.0
2006-11-13 14:55:00,0.7512,0.75181,0.75104,0.7515,110400000.0
2006-11-13 15:00:00,0.75145,0.75191,0.75127,0.75162,325800000.0
2006-11-13 15:05:00,0.75188,0.75226,0.75048,0.75195,240000000.0
2006-11-13 15:10:00,0.75211,0.75268,0.75165,0.75237,451400000.0
2006-11-13 15:15:00,0.75223,0.75328,0.75059,0.75328,221200000.0
2006-11-13 15:20:00,0.75308,0.7539,0.75207,0.75355,341000000.0
2006-11-13 15:25:00,0.75378,0.75404,0.75194,0.75364,413200000.0
2006-11-13 15:30:00,0.75167,0.75411,0.75053,0.75319,403400000.0
2006-11-13 15:35:00,0.75317,0.75386,0.75299,0.75373,431800000.0
2006-11-13 15:40:00,0.75375,0.75399,0.75327,0.75399,296000000.0
2006-11-13 15:45:00,0.75364,0.75398,0.75249,0.75371,363000000.0
2006-11-13 15:50:00,0.75368,0.75368,0.75265,0.7533,355400000.0
2006-11-13 15:55:00,0.75336,0.75372,0.75281,0.75347,272200000.0
2006-11-13 16:00:00,0.75334,0.75383,0.75293,0.75316,357000000.0
2006-11-13 16:05:00,0.75331,0.7534,0.75248,0.75271,566200000.0
2006-11-13 16:10:00,0.75278,0.75285,0.75079,0.75232,276200000.0
2006-11-13 16:15:00,0.75233,0.75298,0.75212,0.75249,398800000.0
2006-11-13 16:20:00,0.75215,0.75258,0.75151,0.75169,395600000.0
2006-11-13 16:25:00,0.752,0.75282,0.7516,0.75255,286200000.0
2006-11-13 16:30:00,0.75271,0.75274,0.752,0.7523,743200000.0
2006-11-13 16:35:00,0.75205,0.75253,0.75154,0.75231,547800000.0
2006-11-13 16:40:00,0.75227,0.75227,0.75149,0.75176,408200000.0
2006-11-13 16:45:00,0.75183,0.75213,0.75151,0.75168,775800000.0
2006-11-13 16:50:00,0.75131,0.75191,0.75102,0.75102,594000000.0
2006-11-13 16:55:00,0.75134,0.75134,0.75043,0.7508,599200000.0
2006-11-13 17:00:00,0.75093,0.75162,0.75049,0.75065,697400000.0
2006-11-13 17:05:00,0.75104,0.75135,0.7498,0.75135,487800000.0
2006-11-13 17:10:00,0.75116,0.75197,0.75113,0.75146,542400000.0
2006-11-13 17:15:00,0.75161,0.75168,0.75106,0.75121,356000000.0
2006-11-13 17:20:00,0.7512,0.75161,0.75088,0.75151,288400000.0
2006-11-13 17:25:00,0.75126,0.75165,0.75091,0.75124,412000000.0
2006-11-13 17:30:00,0.7514,0.7519,0.75108,0.75132,480200000.0
2006-11-13 17:35:00,0.75168,0.75175,0.75104,0.75141,811200000.0
2006-11-13 17:40:00,0.75141,0.75198,0.75109,0.75163,369000000.0
2006-11-13 17:45:00,0.75154,0.75163,0.75079,0.75108,658400000.0
2006-11-13 17:50:00,0.75111,0.75149,0.75056,0.75107,509800000.0
2006-11-13 17:55:00,0.75116,0.7513,0.7504,0.7506,859800000.0
2006-11-13 18:00:00,0.75068,0.75121,0.75035,0.75113,586400000.0
2006-11-13 18:05:00,0.75049,0.75147,0.75048,0.75098,983000000.0
2006-11-13 18:10:00,0.75133,0.75149,0.75051,0.75072,316000000.0
2006-11-13 18:15:00,0.75077,0.75099,0.74978,0.75004,345600000.0
2006-11-13 18:20:00,0.75001,0.75032,0.74959,0.75001,417600000.0
2006-11-13 18:25:00,0.75043,0.75062,0.74978,0.75028,335200000.0
2006-11-13 18:30:00,0.75042,0.75047,0.74977,0.75003,216000000.0
2006-11-13 18:35:00,0.75031,0.75044,0.74872,0.74996,296600000.0
2006-11-13 18:40:00,0.75008,0.75047,0.74985,0.75004,201400000.0
2006-11-13 18:45:00,0.75051,0.75057,0.74975,0.75057,115200000.0
2006-11-13 18:50:00,0.75059,0.75059,0.74963,0.74988,206400000.0
2006-11-13 18:55:00,0.74963,0.75035,0.74957,0.74965,207200000.0
2006-11-13 19:00:00,0.74971,0.75,0.74919,0.74945,158400000.0
2006-11-13 19:05:00,0.74939,0.74996,0.74896,0.74967,509600000.0
2006-11-13 19:10:00,0.74969,0.75,0.74924,0.74936,244800000.0
2006-11-13 19:15:00,0.74965,0.75055,0.7495,0.74999,162400000.0
2006-11-13 19:20:00,0.7503,0.75045,0.74978,0.7501,191800000.0
2006-11-13 19:25:00,0.75033,0.75049,0.7497,0.75,178000000.0
2006-11-13 19:30:00,0.74986,0.75057,0.74969,0.75057,193600000.0
2006-11-13 19:35:00,0.7504,0.75112,0.75022,0.75092,172600000.0
2006-11-13 19:40:00,0.75075,0.75107,0.7501,0.75099,162000000.0
2006-11-13 19:45:00,0.75063,0.75094,0.75022,0.75063,200200000.0
2006-11-13 19:50:00,0.75061,0.75113,0.75033,0.75088,178800000.0
2006-11-13 19:55:00,0.75097,0.75109,0.75025,0.75076,106000000.0
2006-11-13 20:00:00,0.75059,0.75094,0.74823,0.75033,149200000.0
2006-11-13 20:05:00,0.75048,0.75048,0.74939,0.7494,162000000.0
2006-11-13 20:10:00,0.74953,0.74993,0.74927,0.74965,168400000.0
2006-11-13 20:15:00,0.7496,0.75001,0.74882,0.75001,144000000.0
2006-11-13 20:20:00,0.74991,0.74991,0.74932,0.74952,42000000.0
2006-11-13 20:25:00,0.74975,0.74997,0.74916,0.74948,168000000.0
2006-11-13 20:30:00,0.74956,0.75006,0.74934,0.74959,160000000.0
2006-11-13 20:35:00,0.74931,0.74986,0.74887,0.74972,182800000.0
2006-11-13 20:40:00,0.74952,0.75,0.74944,0.74975,169600000.0
2006-11-13 20:45:00,0.74961,0.75062,0.74961,0.75051,186600000.0
2006-11-13 20:50:00,0.75065,0.75065,0.74854,0.75046,186400000.0
2006-11-13 20:55:00,0.75009,0.75036,0.74945,0.74945,168000000.0
2006-11-13 21:00:00,0.74973,0.75032,0.74854,0.74977,124800000.0
2006-11-13 21:05:00,0.74982,0.75024,0.74942,0.74984,187200000.0
2006-11-13 21:10:00,0.74972,0.75023,0.7495,0.75001,100800000.0
2006-11-13 21:15:00,0.75003,0.75027,0.7492,0.74957,200000000.0
2006-11-13 21:20:00,0.74963,0.75016,0.74948,0.74999,67200000.0
2006-11-13 21:25:00,0.7495,0.75005,0.74744,0.74987,75200000.0
2006-11-13 21:30:00,0.74987,0.75007,0.74951,0.74978,83200000.0
2006-11-13 21:35:00,0.74956,0.75004,0.74936,0.74967,139200000.0
2006-11-13 21:40:00,0.74936,0.75049,0.74809,0.75,167800000.0
2006-11-13 21:45:00,0.75009,0.75092,0.74985,0.75043,161600000.0
2006-11-13 21:50:00,0.75013,0.75094,0.74987,0.75063,169000000.0
2006-11-13 21:55:00,0.75063,0.75115,0.74909,0.75054,173800000.0
2006-11-13 22:00:00,0.75047,0.751,0.74933,0.75021,150800000.0
2006-11-13 22:05:00,0.75015,0.7506,0.74984,0.7505,201600000.0
2006-11-13 22:10:00,0.75024,0.75056,0.7498,0.7498,152400000.0
2006-11-13 22:15:00,0.75008,0.75036,0.74976,0.7499,34000000.0
2006-11-13 22:20:00,0.75021,0.75072,0.75006,0.75072,86400000.0
2006-11-13 22:25:00,0.75073,0.75085,0.75018,0.75038,142400000.0
2006-11-13 22:30:00,0.75015,0.75049,0.74963,0.75013,128800000.0
2006-11-13 22:35:00,0.75007,0.7504,0.7497,0.75015,109800000.0
2006-11-13 22:40:00,0.7503,0.7503,0.74952,0.74965,137600000.0
2006-11-13 22:45:00,0.75007,0.75023,0.74936,0.74993,188200000.0
2006-11-13 22:50:00,0.75013,0.75017,0.74949,0.74973,75600000.0
2006-11-13 22:55:00,0.74965,0.75022,0.74938,0.75019,68800000.0
2006-11-13 23:00:00,0.75017,0.75022,0.74973,0.74995,70400000.0
2006-11-13 23:05:00,0.74999,0.75034,0.74949,0.75006,196200000.0
2006-11-13 23:10:00,0.75044,0.75058,0.74984,0.75012,163200000.0
2006-11-13 23:15:00,0.75024,0.75083,0.75001,0.75035,133600000.0
2006-11-13 23:20:00,0.7507,0.75102,0.75024,0.751,155200000.0
2006-11-13 23:25:00,0.75025,0.75075,0.74977,0.75005,173800000.0
2006-11-13 23:30:00,0.74977,0.75031,0.7478,0.75023,175800000.0
2006-11-13 23:35:00,0.74988,0.75043,0.74823,0.75008,149200000.0
2006-11-13 23:40:00,0.75008,0.75032,0.74916,0.74916,158400000.0
2006-11-13 23:45:00,0.74936,0.74993,0.74857,0.74934,195400000.0
2006-11-13 23:50:00,0.74914,0.74948,0.74877,0.74915,95400000.0
2006-11-13 23:55:00,0.749,0.74953,0.74862,0.74879,146000000.0
2006-11-14 00:00:00,0.74863,0.74907,0.74819,0.74879,188800000.0
2006-11-14 00:05:00,0.74861,0.749,0.74815,0.74841,192000000.0
2006-11-14 00:10:00,0.74871,0.74902,0.74818,0.74892,163600000.0
2006-11-14 00:15:00,0.74906,0.74934,0.74865,0.74927,148800000.0
2006-11-14 00:20:00,0.74929,0.74955,0.74879,0.7491,204800000.0
2006-11-14 00:25:00,0.7487,0.74904,0.74834,0.74903,186000000.0
2006-11-14 00:30:00,0.74898,0.74909,0.74833,0.74908,153600000.0
2006-11-14 00:35:00,0.74887,0.74963,0.74867,0.74955,203200000.0
2006-11-14 00:40:00,0.74945,0.7498,0.7491,0.74959,108800000.0
2006-11-14 00:45:00,0.74968,0.74968,0.74873,0.74922,171600000.0
2006-11-14 00:50:00,0.74916,0.74958,0.74894,0.74913,52800000.0
2006-11-14 00:55:00,0.74911,0.74962,0.74903,0.74922,60800000.0
2006-11-14 01:00:00,0.74923,0.74979,0.74897,0.74967,206400000.0
2006-11-14 01:05:00,0.74946,0.74994,0.74813,0.7497,235000000.0
2006-11-14 01:10:00,0.74942,0.75008,0.7494,0.75003,172200000.0
2006-11-14 01:15:00,0.74937,0.74995,0.74914,0.74956,153000000.0
2006-11-14 01:20:00,0.74956,0.74997,0.74696,0.74941,100800000.0
2006-11-14 01:25:00,0.74906,0.74961,0.74901,0.74927,154000000.0
2006-11-14 01:30:00,0.74909,0.7497,0.74909,0.7497,62400000.0
2006-11-14 01:35:00,0.74898,0.7496,0.74884,0.7492,134200000.0
2006-11-14 01:40:00,0.7492,0.74962,0.74911,0.7493,144400000.0
2006-11-14 01:45:00,0.74912,0.74973,0.74895,0.7494,92200000.0
2006-11-14 01:50:00,0.74944,0.74995,0.74922,0.7493,162000000.0
2006-11-14 01:55:00,0.74989,0.75024,0.74946,0.75013,165200000.0
2006-11-14 02:00:00,0.74999,0.75003,0.74897,0.74917,151400000.0
2006-11-14 02:05:00,0.7495,0.75008,0.74917,0.74985,167400000.0
2006-11-14 02:10:00,0.75017,0.75034,0.74971,0.75024,126800000.0
2006-11-14 02:15:00,0.74996,0.75034,0.74972,0.7498,166400000.0
2006-11-14 02:20:00,0.7499,0.75035,0.74968,0.74997,105600000.0
2006-11-14 02:25:00,0.7502,0.75036,0.74845,0.74969,161000000.0
2006-11-14 02:30:00,0.75016,0.75058,0.7499,0.75021,106000000.0
2006-11-14 02:35:00,0.75034,0.75153,0.75034,0.7514,165800000.0
2006-11-14 02:40:00,0.75123,0.75156,0.74872,0.75101,104400000.0
2006-11-14 02:45:00,0.75123,0.75148,0.75041,0.75141,148800000.0
2006-11-14 02:50:00,0.75117,0.75164,0.75098,0.75124,145600000.0
2006-11-14 02:55:00,0.75137,0.75171,0.75117,0.75149,125800000.0
2006-11-14 03:00:00,0.75162,0.75175,0.75089,0.75175,154600000.0
2006-11-14 03:05:00,0.75152,0.75193,0.75122,0.75161,140800000.0
2006-11-14 03:10:00,0.75191,0.75191,0.75119,0.75173,81600000.0
2006-11-14 03:15:00,0.75196,0.752,0.74984,0.75132,130600000.0
2006-11-14 03:20:00,0.75159,0.75184,0.75118,0.75145,136400000.0
2006-11-14 03:25:00,0.75152,0.75184,0.75111,0.75159,134400000.0
2006-11-14 03:30:00,0.75162,0.75198,0.74867,0.75173,96000000.0
2006-11-14 03:35:00,0.7521,0.7522,0.75157,0.75171,145000000.0
2006-11-14 03:40:00,0.75182,0.7523,0.75159,0.75179,172800000.0
2006-11-14 03:45:00,0.75194,0.75247,0.75177,0.75189,162600000.0
2006-11-14 03:50:00,0.75186,0.75255,0.75049,0.75213,143400000.0
2006-11-14 03:55:00,0.75227,0.75239,0.75174,0.75197,254400000.0
2006-11-14 04:00:00,0.75156,0.75205,0.75143,0.7519,122600000.0
2006-11-14 04:05:00,0.75192,0.75204,0.75147,0.75155,91200000.0
2006-11-14 04:10:00,0.7521,0.7521,0.75128,0.75157,157800000.0
2006-11-14 04:15:00,0.75139,0.75202,0.75136,0.75167,136400000.0
2006-11-14 04:20:00,0.75162,0.75201,0.75009,0.75197,96000000.0
2006-11-14 04:25:00,0.75162,0.75202,0.75131,0.75148,152000000.0
2006-11-14 04:30:00,0.75163,0.75203,0.75142,0.75168,137000000.0
2006-11-14 04:35:00,0.75171,0.75194,0.75122,0.75143,144000000.0
2006-11-14 04:40:00,0.75165,0.75198,0.7511,0.75172,182800000.0
2006-11-14 04:45:00,0.75159,0.75191,0.75135,0.75158,105600000.0
2006-11-14 04:50:00,0.75177,0.7521,0.75143,0.75166,112000000.0
2006-11-14 04:55:00,0.7517,0.75196,0.75111,0.75163,153600000.0
2006-11-14 05:00:00,0.75182,0.75191,0.75125,0.7514,91600000.0
2006-11-14 05:05:00,0.75144,0.75188,0.75111,0.75139,62400000.0
2006-11-14 05:10:00,0.7515,0.75186,0.75115,0.75115,90600000.0
2006-11-14 05:15:00,0.75143,0.75184,0.75125,0.75159,134400000.0
2006-11-14 05:20:00,0.75147,0.75189,0.75121,0.7514,123200000.0
2006-11-14 05:25:00,0.75173,0.75201,0.7512,0.75152,100800000.0
2006-11-14 05:30:00,0.75136,0.75212,0.75135,0.75166,107200000.0
2006-11-14 05:35:00,0.75161,0.75203,0.75131,0.75173,105000000.0
2006-11-14 05:40:00,0.75169,0.75205,0.75146,0.75178,101200000.0
2006-11-14 05:45:00,0.75178,0.75207,0.75148,0.75172,148800000.0
2006-11-14 05:50:00,0.75176,0.75254,0.75163,0.75226,128400000.0
2006-11-14 05:55:00,0.75236,0.75275,0.75211,0.7525,132200000.0
2006-11-14 06:00:00,0.75225,0.75257,0.75178,0.75221,62400000.0
2006-11-14 06:05:00,0.75229,0.75254,0.75175,0.75211,143400000.0
2006-11-14 06:10:00,0.7518,0.75228,0.75139,0.75186,171200000.0
2006-11-14 06:15:00,0.75162,0.75219,0.75136,0.75168,148800000.0
2006-11-14 06:20:00,0.75189,0.7522,0.75141,0.75188,129400000.0
2006-11-14 06:25:00,0.75155,0.75205,0.75119,0.75172,153400000.0
2006-11-14 06:30:00,0.75172,0.75199,0.75102,0.75149,100800000.0
2006-11-14 06:35:00,0.75104,0.75151,0.75084,0.75119,158800000.0
2006-11-14 06:40:00,0.75157,0.75157,0.7508,0.75096,173800000.0
2006-11-14 06:45:00,0.75049,0.75093,0.75035,0.75059,163200000.0
2006-11-14 06:50:00,0.75091,0.75109,0.75038,0.75084,132200000.0
2006-11-14 06:55:00,0.75039,0.75107,0.75029,0.75078,137600000.0
2006-11-14 07:00:00,0.75063,0.75112,0.7504,0.75088,101600000.0
2006-11-14 07:05:00,0.75084,0.75084,0.75031,0.75076,129600000.0
2006-11-14 07:10:00,0.7506,0.75109,0.75043,0.75109,141800000.0
2006-11-14 07:15:00,0.75107,0.75109,0.75031,0.75033,137600000.0
2006-11-14 07:20:00,0.75067,0.75102,0.74959,0.75102,86400000.0
2006-11-14 07:25:00,0.75078,0.75109,0.75037,0.75066,107200000.0
2006-11-14 07:30:00,0.75065,0.75095,0.75014,0.75046,123600000.0
2006-11-14 07:35:00,0.75058,0.75108,0.75037,0.75068,124800000.0
2006-11-14 07:40:00,0.75105,0.75115,0.75048,0.75115,113000000.0
2006-11-14 07:45:00,0.75118,0.75144,0.75054,0.75118,201600000.0
2006-11-14 07:50:00,0.75123,0.75125,0.74904,0.75095,138600000.0
2006-11-14 07:55:00,0.75099,0.7516,0.75083,0.75134,144000000.0
2006-11-14 08:00:00,0.7513,0.75181,0.75085,0.75176,211600000.0
2006-11-14 08:05:00,0.75202,0.75202,0.75096,0.75161,129600000.0
2006-11-14 08:10:00,0.75137,0.75171,0.75107,0.75144,149200000.0
2006-11-14 08:15:00,0.75135,0.75174,0.75103,0.75142,141200000.0
2006-11-14 08:20:00,0.7517,0.75182,0.74943,0.75166,210600000.0
2006-11-14 08:25:00,0.75157,0.75179,0.75092,0.75118,179600000.0
2006-11-14 08:30:00,0.75135,0.75166,0.75105,0.75159,76800000.0
2006-11-14 08:35:00,0.75148,0.75156,0.75098,0.7513,120000000.0
2006-11-14 08:40:00,0.75135,0.75162,0.75094,0.75104,187200000.0
2006-11-14 08:45:00,0.75116,0.75172,0.75111,0.75169,168800000.0
2006-11-14 08:50:00,0.75169,0.75223,0.75025,0.75133,186000000.0
2006-11-14 08:55:00,0.75151,0.75173,0.74965,0.75143,145000000.0
2006-11-14 09:00:00,0.75163,0.75163,0.7509,0.7513,190400000.0
2006-11-14 09:05:00,0.75127,0.75171,0.75082,0.75082,168000000.0
2006-11-14 09:10:00,0.75091,0.75152,0.75072,0.75105,153000000.0
2006-11-14 09:15:00,0.75108,0.75125,0.74881,0.75123,190800000.0
2006-11-14 09:20:00,0.75116,0.7516,0.75059,0.75123,173200000.0
2006-11-14 09:25:00,0.75114,0.75151,0.75019,0.75043,181800000.0
2006-11-14 09:30:00,0.75055,0.75159,0.75046,0.75136,202400000.0
2006-11-14 09:35:00,0.75133,0.75162,0.75049,0.75115,164800000.0
2006-11-14 09:40:00,0.75158,0.75187,0.74988,0.7514,206400000.0
2006-11-14 09:45:00,0.75112,0.75205,0.75111,0.752,199400000.0
2006-11-14 09:50:00,0.75199,0.75216,0.75135,0.75155,177600000.0
2006-11-14 09:55:00,0.75164,0.75219,0.75133,0.75165,197200000.0
2006-11-14 10:00:00,0.75158,0.7519,0.75108,0.75133,211600000.0
2006-11-14 10:05:00,0.75143,0.75229,0.75104,0.75165,217600000.0
2006-11-14 10:10:00,0.75213,0.75232,0.75146,0.75186,206800000.0
2006-11-14 10:15:00,0.75207,0.75236,0.75143,0.75192,158400000.0
2006-11-14 10:20:00,0.75165,0.75197,0.74839,0.75095,201600000.0
2006-11-14 10:25:00,0.75097,0.75103,0.75015,0.75063,182400000.0
2006-11-14 10:30:00,0.75093,0.75127,0.74977,0.75078,178000000.0
2006-11-14 10:35:00,0.75093,0.75129,0.75046,0.75076,154000000.0
2006-11-14 10:40:00,0.7509,0.75144,0.75026,0.75116,196800000.0
2006-11-14 10:45:00,0.75131,0.75164,0.75059,0.75089,129000000.0
2006-11-14 10:50:00,0.75061,0.75128,0.75005,0.75047,201000000.0
2006-11-14 10:55:00,0.7506,0.751,0.75024,0.75024,202000000.0
2006-11-14 11:00:00,0.75078,0.75096,0.74986,0.74992,196200000.0
2006-11-14 11:05:00,0.75067,0.75093,0.75009,0.75046,114600000.0
2006-11-14 11:10:00,0.7504,0.75091,0.75005,0.75007,206200000.0
2006-11-14 11:15:00,0.75066,0.75074,0.7501,0.75044,90600000.0
2006-11-14 11:20:00,0.75043,0.75101,0.75,0.75089,196000000.0
2006-11-14 11:25:00,0.75094,0.75213,0.75063,0.7515,187200000.0
2006-11-14 11:30:00,0.75181,0.75205,0.75076,0.7516,209000000.0
2006-11-14 11:35:00,0.75179,0.75186,0.75107,0.7515,192400000.0
2006-11-14 11:40:00,0.7514,0.75157,0.75025,0.75097,177600000.0
2006-11-14 11:45:00,0.75128,0.7517,0.75045,0.75086,196600000.0
2006-11-14 11:50:00,0.75089,0.75112,0.7484,0.75103,210600000.0
2006-11-14 11:55:00,0.75101,0.75145,0.7505,0.75113,178000000.0
2006-11-14 12:00:00,0.75117,0.75164,0.74847,0.75156,225600000.0
2006-11-14 12:05:00,0.75109,0.75163,0.75091,0.75131,196200000.0
2006-11-14 12:10:00,0.75154,0.75165,0.75072,0.75072,220200000.0
2006-11-14 12:15:00,0.75081,0.75164,0.75072,0.75128,220000000.0
2006-11-14 12:20:00,0.75087,0.75237,0.7504,0.75164,206800000.0
2006-11-14 12:25:00,0.75133,0.75197,0.74953,0.75125,181800000.0
2006-11-14 12:30:00,0.75171,0.75181,0.75091,0.75114,187200000.0
2006-11-14 12:35:00,0.75099,0.75153,0.7508,0.75102,200800000.0
2006-11-14 12:40:00,0.7512,0.7516,0.7506,0.75085,215200000.0
2006-11-14 12:45:00,0.75072,0.7516,0.75047,0.75119,197200000.0
2006-11-14 12:50:00,0.75137,0.75164,0.75079,0.75104,157800000.0
2006-11-14 12:55:00,0.7506,0.7513,0.75042,0.75104,139200000.0
2006-11-14 13:00:00,0.75097,0.75134,0.7499,0.75089,182400000.0
2006-11-14 13:05:00,0.75072,0.75134,0.75041,0.75111,176400000.0
2006-11-14 13:10:00,0.7511,0.75113,0.75061,0.75061,38400000.0
2006-11-14 13:15:00,0.75065,0.75111,0.75037,0.75073,162600000.0
2006-11-14 13:20:00,0.75065,0.75114,0.75056,0.75058,148800000.0
2006-11-14 13:25:00,0.75075,0.75124,0.75058,0.75117,140600000.0
2006-11-14 13:30:00,0.75081,0.75108,0.75021,0.75066,164800000.0
2006-11-14 13:35:00,0.75081,0.75121,0.75046,0.75106,206400000.0
2006-11-14 13:40:00,0.75083,0.75131,0.75055,0.75122,206400000.0
2006-11-14 13:45:00,0.751,0.75137,0.75048,0.75114,394600000.0
2006-11-14 13:50:00,0.7511,0.75171,0.75004,0.75121,292800000.0
2006-11-14 13:55:00,0.75085,0.75143,0.75066,0.75111,201400000.0
2006-11-14 14:00:00,0.75109,0.7515,0.75085,0.75104,237600000.0
2006-11-14 14:05:00,0.75123,0.75135,0.75072,0.75113,206800000.0
2006-11-14 14:10:00,0.75087,0.75156,0.75087,0.75119,287400000.0
2006-11-14 14:15:00,0.75145,0.75171,0.75077,0.75111,264000000.0
2006-11-14 14:20:00,0.75135,0.75162,0.75084,0.75089,250800000.0
2006-11-14 14:25:00,0.75123,0.75131,0.75076,0.75094,470600000.0
2006-11-14 14:30:00,0.75142,0.75158,0.75063,0.75081,191400000.0
2006-11-14 14:35:00,0.75068,0.75134,0.75045,0.75085,392600000.0
2006-11-14 14:40:00,0.75094,0.75125,0.75063,0.75084,484400000.0
2006-11-14 14:45:00,0.75076,0.75125,0.75058,0.75093,297600000.0
2006-11-14 14:50:00,0.75089,0.75134,0.7506,0.75081,360800000.0
2006-11-14 14:55:00,0.75096,0.75123,0.7504,0.75063,263400000.0
2006-11-14 15:00:00,0.75087,0.75097,0.75012,0.75084,326200000.0
2006-11-14 15:05:00,0.75035,0.75104,0.75028,0.75078,206400000.0
2006-11-14 15:10:00,0.75053,0.75102,0.75008,0.75037,450400000.0
2006-11-14 15:15:00,0.75074,0.75091,0.74809,0.75042,248800000.0
2006-11-14 15:20:00,0.75053,0.75088,0.75023,0.75068,337000000.0
2006-11-14 15:25:00,0.75026,0.75082,0.74858,0.75077,408800000.0
2006-11-14 15:30:00,0.74827,0.75186,0.74706,0.75162,414800000.0
2006-11-14 15:35:00,0.75162,0.75201,0.75125,0.75149,432000000.0
2006-11-14 15:40:00,0.75161,0.7519,0.75104,0.75171,290000000.0
2006-11-14 15:45:00,0.75156,0.75213,0.75123,0.75184,372600000.0
2006-11-14 15:50:00,0.75202,0.75205,0.75076,0.75089,356000000.0
2006-11-14 15:55:00,0.75091,0.75194,0.75086,0.75139,273400000.0
2006-11-14 16:00:00,0.75156,0.75159,0.7505,0.75065,493800000.0
2006-11-14 16:05:00,0.75026,0.75204,0.75005,0.75154,564200000.0
2006-11-14 16:10:00,0.75164,0.75222,0.75033,0.75193,427200000.0
2006-11-14 16:15:00,0.75193,0.75228,0.75061,0.75082,399200000.0
2006-11-14 16:20:00,0.7509,0.75158,0.75056,0.75105,398800000.0
2006-11-14 16:25:00,0.75133,0.75156,0.75076,0.75109,288800000.0
2006-11-14 16:30:00,0.75119,0.75236,0.75064,0.75204,744400000.0
2006-11-14 16:35:00,0.75196,0.75242,0.75137,0.7516,547000000.0
2006-11-14 16:40:00,0.75147,0.7518,0.75073,0.75109,405200000.0
2006-11-14 16:45:00,0.75143,0.75147,0.7508,0.75097,772400000.0
2006-11-14 16:50:00,0.75102,0.75147,0.7508,0.75121,593400000.0
2006-11-14 16:55:00,0.75102,0.75154,0.75071,0.75128,597800000.0
2006-11-14 17:00:00,0.75124,0.75167,0.75091,0.75121,719200000.0
2006-11-14 17:05:00,0.75132,0.75183,0.75109,0.75147,490000000.0
2006-11-14 17:10:00,0.75153,0.75208,0.75012,0.7505,541600000.0
2006-11-14 17:15:00,0.75062,0.75142,0.75038,0.75098,509400000.0
2006-11-14 17:20:00,0.75117,0.75145,0.75077,0.75105,286800000.0
2006-11-14 17:25:00,0.7509,0.75124,0.74962,0.75015,411600000.0
2006-11-14 17:30:00,0.74991,0.75044,0.74962,0.74994,464400000.0
2006-11-14 17:35:00,0.75,0.75027,0.74935,0.74976,817000000.0
2006-11-14 17:40:00,0.74979,0.75022,0.74921,0.7499,370200000.0
2006-11-14 17:45:00,0.74977,0.75065,0.74934,0.74982,645800000.0
2006-11-14 17:50:00,0.74984,0.75042,0.74963,0.75021,477200000.0
2006-11-14 17:55:00,0.75015,0.75133,0.74982,0.75105,859600000.0
2006-11-14 18:00:00,0.75137,0.75152,0.75077,0.75131,536800000.0
2006-11-14 18:05:00,0.75094,0.75123,0.75029,0.75056,985800000.0
2006-11-14 18:10:00,0.75041,0.75101,0.7503,0.75077,316200000.0
2006-11-14 18:15:00,0.75083,0.7514,0.75039,0.75082,262800000.0
2006-11-14 18:20:00,0.75086,0.75117,0.75013,0.75073,470800000.0
2006-11-14 18:25:00,0.75081,0.7512,0.75032,0.75075,334600000.0
2006-11-14 18:30:00,0.75071,0.75139,0.74815,0.7509,248000000.0
2006-11-14 18:35:00,0.75091,0.75167,0.74959,0.75106,243600000.0
2006-11-14 18:40:00,0.75106,0.75157,0.7509,0.75151,115200000.0
2006-11-14 18:45:00,0.75134,0.75168,0.75058,0.75107,322000000.0
2006-11-14 18:50:00,0.75084,0.75142,0.75071,0.751,215800000.0
2006-11-14 18:55:00,0.75145,0.75151,0.7507,0.7512,246400000.0
2006-11-14 19:00:00,0.75108,0.75148,0.75078,0.75141,196200000.0
2006-11-14 19:05:00,0.75114,0.75144,0.75067,0.75094,506400000.0
2006-11-14 19:10:00,0.751,0.75158,0.75081,0.75158,245200000.0
2006-11-14 19:15:00,0.75124,0.75174,0.75022,0.75166,147200000.0
2006-11-14 19:20:00,0.75106,0.7516,0.75091,0.75127,120400000.0
2006-11-14 19:25:00,0.75127,0.75173,0.75106,0.75168,158200000.0
2006-11-14 19:30:00,0.75158,0.75183,0.751,0.75142,159800000.0
2006-11-14 19:35:00,0.75097,0.75123,0.74992,0.75001,172800000.0
2006-11-14 19:40:00,0.75043,0.75086,0.74994,0.75019,200000000.0
2006-11-14 19:45:00,0.75011,0.75044,0.74966,0.74976,150400000.0
2006-11-14 19:50:00,0.74999,0.75046,0.74974,0.75028,178000000.0
2006-11-14 19:55:00,0.74984,0.75038,0.74955,0.74999,179200000.0
2006-11-14 20:00:00,0.75019,0.75059,0.74848,0.75044,102400000.0
2006-11-14 20:05:00,0.75013,0.75068,0.74998,0.75045,161600000.0
2006-11-14 20:10:00,0.75018,0.7507,0.75005,0.75046,109600000.0
2006-11-14 20:15:00,0.74991,0.75051,0.74984,0.75051,168400000.0
2006-11-14 20:20:00,0.75025,0.7506,0.74995,0.75023,125200000.0
2006-11-14 20:25:00,0.75008,0.7505,0.74972,0.74987,136400000.0
2006-11-14 20:30:00,0.75003,0.75047,0.74995,0.74997,78400000.0
2006-11-14 20:35:00,0.74996,0.75054,0.74989,0.75019,116800000.0
2006-11-14 20:40:00,0.75018,0.7505,0.74982,0.75033,183400000.0
2006-11-14 20:45:00,0.7501,0.75051,0.74908,0.74979,158400000.0
2006-11-14 20:50:00,0.74986,0.75048,0.74976,0.7502,76800000.0
2006-11-14 20:55:00,0.7499,0.75043,0.74974,0.7498,136000000.0
2006-11-14 21:00:00,0.74951,0.75004,0.74934,0.74941,168000000.0
2006-11-14 21:05:00,0.74982,0.74998,0.74942,0.7497,187200000.0
2006-11-14 21:10:00,0.74974,0.7502,0.7494,0.7502,138600000.0
2006-11-14 21:15:00,0.75018,0.75018,0.74949,0.74967,138000000.0
2006-11-14 21:20:00,0.74998,0.75035,0.74946,0.75032,144400000.0
2006-11-14 21:25:00,0.74995,0.75023,0.74823,0.75012,107200000.0
2006-11-14 21:30:00,0.74959,0.75014,0.74959,0.74971,100800000.0
2006-11-14 21:35:00,0.74982,0.75038,0.74961,0.75033,102400000.0
2006-11-14 21:40:00,0.75024,0.75045,0.74979,0.75039,67200000.0
2006-11-14 21:45:00,0.7501,0.75087,0.7501,0.75076,123200000.0
2006-11-14 21:50:00,0.75029,0.75086,0.74991,0.75058,92200000.0
2006-11-14 21:55:00,0.7505,0.75069,0.74986,0.75038,131200000.0
2006-11-14 22:00:00,0.75057,0.75103,0.75035,0.75103,130000000.0
2006-11-14 22:05:00,0.75047,0.75122,0.75047,0.75087,96000000.0
2006-11-14 22:10:00,0.75093,0.75118,0.75053,0.75072,129600000.0
2006-11-14 22:15:00,0.75079,0.75124,0.75053,0.75122,86800000.0
2006-11-14 22:20:00,0.75079,0.75122,0.75059,0.75094,80000000.0
2006-11-14 22:25:00,0.75098,0.75123,0.75053,0.75078,106000000.0
2006-11-14 22:30:00,0.75078,0.75108,0.75042,0.75108,105600000.0
2006-11-14 22:35:00,0.75064,0.75112,0.75041,0.75085,147200000.0
2006-11-14 22:40:00,0.75075,0.75146,0.75066,0.75107,170600000.0
2006-11-14 22:45:00,0.75105,0.75164,0.75068,0.75133,179600000.0
2006-11-14 22:50:00,0.75104,0.75167,0.75084,0.75107,178000000.0
2006-11-14 22:55:00,0.75118,0.7517,0.75105,0.75153,121600000.0
2006-11-14 23:00:00,0.7511,0.7515,0.74985,0.74999,107200000.0
2006-11-14 23:05:00,0.74983,0.75037,0.74899,0.74934,160000000.0
2006-11-14 23:10:00,0.74904,0.74942,0.7487,0.74901,167200000.0
2006-11-14 23:15:00,0.74881,0.74979,0.74881,0.749,154400000.0
2006-11-14 23:20:00,0.74918,0.74982,0.74883,0.74931,174800000.0
2006-11-14 23:25:00,0.7493,0.74977,0.74875,0.74887,188800000.0
2006-11-14 23:30:00,0.7483,0.74949,0.74709,0.74931,168800000.0
2006-11-14 23:35:00,0.74866,0.74943,0.74772,0.74924,94400000.0
2006-11-14 23:40:00,0.74935,0.74935,0.74836,0.7488,158400000.0
2006-11-14 23:45:00,0.75005,0.75343,0.7498,0.75254,174400000.0
2006-11-14 23:50:00,0.75224,0.75281,0.75175,0.75271,169000000.0
2006-11-14 23:55:00,0.75269,0.75299,0.75218,0.75255,143200000.0
2006-11-15 00:00:00,0.75268,0.75295,0.75215,0.75253,188200000.0
2006-11-15 00:05:00,0.75237,0.75344,0.75226,0.75326,193200000.0
2006-11-15 00:10:00,0.75298,0.75341,0.75234,0.75261,155200000.0
2006-11-15 00:15:00,0.75248,0.75295,0.7517,0.75209,164800000.0
2006-11-15 00:20:00,0.75158,0.75256,0.75158,0.75231,138600000.0
2006-11-15 00:25:00,0.75261,0.75295,0.75223,0.75242,112400000.0
2006-11-15 00:30:00,0.75232,0.75295,0.75198,0.75284,194600000.0
2006-11-15 00:35:00,0.75249,0.75285,0.75221,0.75285,176000000.0
2006-11-15 00:40:00,0.75289,0.75302,0.7521,0.75256,156800000.0
2006-11-15 00:45:00,0.75268,0.75296,0.75213,0.75268,109800000.0
2006-11-15 00:50:00,0.75268,0.75269,0.75205,0.75239,88000000.0
2006-11-15 00:55:00,0.7524,0.75287,0.75224,0.75279,109000000.0
2006-11-15 01:00:00,0.75281,0.753,0.75223,0.75273,100800000.0
2006-11-15 01:05:00,0.75273,0.75322,0.75163,0.75313,182800000.0
2006-11-15 01:10:00,0.7526,0.75331,0.7526,0.75331,72000000.0
2006-11-15 01:15:00,0.75311,0.75382,0.75285,0.75316,179200000.0
2006-11-15 01:20:00,0.75378,0.75394,0.75128,0.75374,134800000.0
2006-11-15 01:25:00,0.75375,0.75382,0.75304,0.75335,110400000.0
2006-11-15 01:30:00,0.75347,0.75375,0.75166,0.75375,136000000.0
2006-11-15 01:35:00,0.75398,0.75469,0.75362,0.75451,163200000.0
2006-11-15 01:40:00,0.7543,0.75469,0.75367,0.7542,160000000.0
2006-11-15 01:45:00,0.75383,0.75409,0.75276,0.75358,177000000.0
2006-11-15 01:50:00,0.75389,0.75415,0.75344,0.75349,177600000.0
2006-11-15 01:55:00,0.75339,0.75401,0.75339,0.75379,91200000.0
2006-11-15 02:00:00,0.75368,0.75404,0.75239,0.75346,120000000.0
2006-11-15 02:05:00,0.75393,0.75405,0.75341,0.75386,132800000.0
2006-11-15 02:10:00,0.75361,0.75391,0.75322,0.75327,79400000.0
2006-11-15 02:15:00,0.75342,0.75384,0.75322,0.75341,33600000.0
2006-11-15 02:20:00,0.75365,0.75374,0.75272,0.75292,103400000.0
2006-11-15 02:25:00,0.75304,0.75336,0.75149,0.75309,83200000.0
2006-11-15 02:30:00,0.75311,0.75342,0.7525,0.75318,108200000.0
2006-11-15 02:35:00,0.75299,0.7533,0.75264,0.75271,184200000.0
2006-11-15 02:40:00,0.75278,0.75312,0.75251,0.75275,94400000.0
2006-11-15 02:45:00,0.75295,0.75326,0.75225,0.75326,91200000.0
2006-11-15 02:50:00,0.75334,0.75334,0.75263,0.75263,72000000.0
2006-11-15 02:55:00,0.75276,0.75304,0.75243,0.75274,170600000.0
2006-11-15 03:00:00,0.7529,0.75335,0.75254,0.7533,167400000.0
2006-11-15 03:05:00,0.75311,0.75345,0.75248,0.75345,148800000.0
2006-11-15 03:10:00,0.75322,0.75325,0.75235,0.75267,157200000.0
2006-11-15 03:15:00,0.75299,0.75313,0.75053,0.75281,100600000.0
2006-11-15 03:20:00,0.7524,0.75288,0.75223,0.75236,102400000.0
2006-11-15 03:25:00,0.75246,0.75279,0.75186,0.75186,134400000.0
2006-11-15 03:30:00,0.75232,0.75268,0.74969,0.7524,139200000.0
2006-11-15 03:35:00,0.75223,0.75255,0.75197,0.75225,172800000.0
2006-11-15 03:40:00,0.75256,0.75256,0.75194,0.75194,104000000.0
2006-11-15 03:45:00,0.75237,0.75253,0.75195,0.7524,136400000.0
2006-11-15 03:50:00,0.75242,0.75252,0.75063,0.7522,143400000.0
2006-11-15 03:55:00,0.75199,0.75251,0.75175,0.75227,153400000.0
2006-11-15 04:00:00,0.75224,0.75251,0.75155,0.75164,142400000.0
2006-11-15 04:05:00,0.75202,0.75243,0.75142,0.75211,151400000.0
2006-11-15 04:10:00,0.75224,0.75252,0.75186,0.75252,112400000.0
2006-11-15 04:15:00,0.75231,0.75254,0.75176,0.75176,94200000.0
2006-11-15 04:20:00,0.75197,0.75237,0.75023,0.75195,159400000.0
2006-11-15 04:25:00,0.75231,0.75254,0.75189,0.75245,156200000.0
2006-11-15 04:30:00,0.75201,0.75273,0.75201,0.75224,128400000.0
2006-11-15 04:35:00,0.75273,0.75322,0.75234,0.75299,200000000.0
2006-11-15 04:40:00,0.7529,0.75316,0.75248,0.75305,148800000.0
2006-11-15 04:45:00,0.75276,0.75304,0.75214,0.75243,165800000.0
2006-11-15 04:50:00,0.75238,0.75267,0.75209,0.75226,56000000.0
2006-11-15 04:55:00,0.75249,0.75274,0.75152,0.75226,192400000.0
2006-11-15 05:00:00,0.75237,0.75275,0.75088,0.75204,171200000.0
2006-11-15 05:05:00,0.75235,0.75247,0.75162,0.75206,190400000.0
2006-11-15 05:10:00,0.75215,0.7524,0.7518,0.75213,112000000.0
2006-11-15 05:15:00,0.75184,0.75236,0.75181,0.75236,96000000.0
2006-11-15 05:20:00,0.75197,0.75236,0.75176,0.75221,129600000.0
2006-11-15 05:25:00,0.75181,0.75256,0.75177,0.75201,82000000.0
2006-11-15 05:30:00,0.75193,0.7525,0.75162,0.75212,173200000.0
2006-11-15 05:35:00,0.75205,0.75251,0.75197,0.75218,108800000.0
2006-11-15 05:40:00,0.75243,0.75249,0.74929,0.75201,158800000.0
2006-11-15 05:45:00,0.75181,0.75233,0.75167,0.75216,138600000.0
2006-11-15 05:50:00,0.75187,0.75245,0.75166,0.75245,147200000.0
2006-11-15 05:55:00,0.75245,0.75256,0.75176,0.75256,133200000.0
2006-11-15 06:00:00,0.75253,0.75254,0.75169,0.7521,96800000.0
2006-11-15 06:05:00,0.75232,0.75262,0.75186,0.75262,150400000.0
2006-11-15 06:10:00,0.75246,0.75269,0.75201,0.7526,149200000.0
2006-11-15 06:15:00,0.7523,0.75264,0.75208,0.75252,124200000.0
2006-11-15 06:20:00,0.75213,0.75264,0.75187,0.75209,140800000.0
2006-11-15 06:25:00,0.75262,0.7527,0.75211,0.75235,129600000.0
2006-11-15 06:30:00,0.75262,0.75269,0.75185,0.75239,129600000.0
2006-11-15 06:35:00,0.75219,0.75269,0.75194,0.75248,167400000.0
2006-11-15 06:40:00,0.75222,0.75254,0.75188,0.75248,130000000.0
2006-11-15 06:45:00,0.75207,0.75248,0.75183,0.7522,91600000.0
2006-11-15 06:50:00,0.75193,0.75227,0.75169,0.75196,116200000.0
2006-11-15 06:55:00,0.75214,0.7523,0.75166,0.75191,168400000.0
2006-11-15 07:00:00,0.75241,0.75252,0.75188,0.75252,133200000.0
2006-11-15 07:05:00,0.75219,0.75255,0.7519,0.75216,201000000.0
2006-11-15 07:10:00,0.75237,0.75248,0.75193,0.75223,171600000.0
2006-11-15 07:15:00,0.75203,0.75247,0.75175,0.75234,102400000.0
2006-11-15 07:20:00,0.75204,0.75248,0.75168,0.75222,168400000.0
2006-11-15 07:25:00,0.75192,0.75237,0.7518,0.75223,96000000.0
2006-11-15 07:30:00,0.752,0.75228,0.75158,0.75196,145000000.0
2006-11-15 07:35:00,0.75202,0.75226,0.75178,0.75197,86400000.0
2006-11-15 07:40:00,0.7517,0.75233,0.75147,0.75225,173800000.0
2006-11-15 07:45:00,0.75176,0.75225,0.75152,0.75167,145600000.0
2006-11-15 07:50:00,0.75224,0.75226,0.75057,0.75154,226000000.0
2006-11-15 07:55:00,0.75211,0.75241,0.75147,0.75191,182800000.0
2006-11-15 08:00:00,0.75187,0.75223,0.75155,0.75171,172800000.0
2006-11-15 08:05:00,0.75179,0.75211,0.75146,0.75165,105600000.0
2006-11-15 08:10:00,0.75183,0.75229,0.75152,0.75156,124800000.0
2006-11-15 08:15:00,0.75178,0.75213,0.75143,0.75213,144000000.0
2006-11-15 08:20:00,0.75208,0.7521,0.74854,0.75095,158400000.0
2006-11-15 08:25:00,0.7514,0.75142,0.75075,0.75134,174400000.0
2006-11-15 08:30:00,0.75116,0.75127,0.75034,0.75039,205800000.0
2006-11-15 08:35:00,0.75046,0.75085,0.74969,0.74985,192000000.0
2006-11-15 08:40:00,0.74995,0.75022,0.74903,0.74986,192000000.0
2006-11-15 08:45:00,0.74945,0.75032,0.74945,0.74967,174800000.0
2006-11-15 08:50:00,0.74987,0.75001,0.74713,0.74976,181800000.0
2006-11-15 08:55:00,0.74969,0.7497,0.74877,0.74877,155600000.0
2006-11-15 09:00:00,0.74861,0.74947,0.7486,0.74937,196800000.0
2006-11-15 09:05:00,0.74955,0.75039,0.74923,0.75005,123600000.0
2006-11-15 09:10:00,0.75005,0.7508,0.74981,0.75,187200000.0
2006-11-15 09:15:00,0.74967,0.75055,0.7477,0.75028,191800000.0
2006-11-15 09:20:00,0.75049,0.75049,0.74965,0.75027,173600000.0
2006-11-15 09:25:00,0.74979,0.75067,0.74979,0.74996,182400000.0
2006-11-15 09:30:00,0.75025,0.75084,0.75015,0.75036,201600000.0
2006-11-15 09:35:00,0.75036,0.75083,0.74931,0.75061,134400000.0
2006-11-15 09:40:00,0.7502,0.75073,0.74841,0.75044,205200000.0
2006-11-15 09:45:00,0.75044,0.75109,0.75022,0.75109,148800000.0
2006-11-15 09:50:00,0.75099,0.75127,0.75043,0.75071,178000000.0
2006-11-15 09:55:00,0.75119,0.75164,0.75065,0.75101,196800000.0
2006-11-15 10:00:00,0.7513,0.75168,0.75076,0.75101,211600000.0
2006-11-15 10:05:00,0.75114,0.75164,0.75066,0.75158,169000000.0
2006-11-15 10:10:00,0.75134,0.75197,0.75102,0.75183,168000000.0
2006-11-15 10:15:00,0.75155,0.75245,0.75133,0.75202,192000000.0
2006-11-15 10:20:00,0.75208,0.75239,0.75033,0.75236,201000000.0
2006-11-15 10:25:00,0.75201,0.75225,0.75134,0.75186,148800000.0
2006-11-15 10:30:00,0.75151,0.75201,0.75041,0.75167,211200000.0
2006-11-15 10:35:00,0.75194,0.75217,0.75145,0.75187,154000000.0
2006-11-15 10:40:00,0.75184,0.75215,0.75134,0.75172,203600000.0
2006-11-15 10:45:00,0.75172,0.75201,0.75098,0.75149,206800000.0
2006-11-15 10:50:00,0.75145,0.75182,0.751,0.75139,201600000.0
2006-11-15 10:55:00,0.75156,0.7516,0.75063,0.75071,200400000.0
2006-11-15 11:00:00,0.75061,0.75154,0.75049,0.75145,190400000.0
2006-11-15 11:05:00,0.75138,0.75166,0.74869,0.75128,191200000.0
2006-11-15 11:10:00,0.75145,0.7515,0.75077,0.75079,158400000.0
2006-11-15 11:15:00,0.75108,0.75154,0.7508,0.75103,161600000.0
2006-11-15 11:20:00,0.75127,0.75151,0.75041,0.75059,105000000.0
2006-11-15 11:25:00,0.75082,0.75129,0.75007,0.75095,174800000.0
2006-11-15 11:30:00,0.75091,0.75141,0.75036,0.75133,203200000.0
2006-11-15 11:35:00,0.75099,0.7515,0.75058,0.7511,191200000.0
2006-11-15 11:40:00,0.75148,0.75176,0.75032,0.75133,177000000.0
2006-11-15 11:45:00,0.75134,0.75186,0.75076,0.75142,197200000.0
2006-11-15 11:50:00,0.75149,0.75181,0.74958,0.75157,211200000.0
2006-11-15 11:55:00,0.7513,0.75203,0.75104,0.75179,144200000.0
2006-11-15 12:00:00,0.75191,0.75229,0.74992,0.75092,226000000.0
2006-11-15 12:05:00,0.75114,0.75119,0.75047,0.75089,196800000.0
2006-11-15 12:10:00,0.75102,0.75121,0.75047,0.75047,168400000.0
2006-11-15 12:15:00,0.75097,0.75101,0.75039,0.75054,115200000.0
2006-11-15 12:20:00,0.75047,0.75127,0.74879,0.75038,198800000.0
2006-11-15 12:25:00,0.75042,0.75105,0.74868,0.75069,181800000.0
2006-11-15 12:30:00,0.75048,0.75098,0.74994,0.75028,153600000.0
2006-11-15 12:35:00,0.75036,0.75113,0.75013,0.75061,197200000.0
2006-11-15 12:40:00,0.75019,0.75087,0.74983,0.75039,215400000.0
2006-11-15 12:45:00,0.75056,0.75094,0.75006,0.75022,196200000.0
2006-11-15 12:50:00,0.74989,0.75041,0.74776,0.74823,173200000.0
2006-11-15 12:55:00,0.7485,0.74933,0.74809,0.74922,162600000.0
2006-11-15 13:00:00,0.74885,0.74938,0.74833,0.74938,182800000.0
2006-11-15 13:05:00,0.7491,0.74982,0.74893,0.74959,214800000.0
2006-11-15 13:10:00,0.74978,0.75054,0.74913,0.75017,194000000.0
2006-11-15 13:15:00,0.75051,0.75066,0.74984,0.74989,209600000.0
2006-11-15 13:20:00,0.74983,0.75068,0.74972,0.7506,153000000.0
2006-11-15 13:25:00,0.75031,0.75099,0.75008,0.75065,157800000.0
2006-11-15 13:30:00,0.75057,0.75092,0.74967,0.75031,168400000.0
2006-11-15 13:35:00,0.74998,0.75074,0.74998,0.75041,158400000.0
2006-11-15 13:40:00,0.75018,0.7506,0.74995,0.75041,206800000.0
2006-11-15 13:45:00,0.75021,0.75046,0.7493,0.74994,281400000.0
2006-11-15 13:50:00,0.7498,0.75015,0.74738,0.7497,196800000.0
2006-11-15 13:55:00,0.75001,0.75032,0.74971,0.7503,162600000.0
2006-11-15 14:00:00,0.74972,0.7505,0.74972,0.75003,265600000.0
2006-11-15 14:05:00,0.75024,0.75113,0.75005,0.75088,154000000.0
2006-11-15 14:10:00,0.75089,0.75116,0.75009,0.75036,288000000.0
2006-11-15 14:15:00,0.75034,0.75071,0.75003,0.75043,264400000.0
2006-11-15 14:20:00,0.75033,0.75104,0.75017,0.75104,234800000.0
2006-11-15 14:25:00,0.75111,0.75158,0.75069,0.75121,618800000.0
2006-11-15 14:30:00,0.75106,0.7516,0.75069,0.7511,265600000.0
2006-11-15 14:35:00,0.751,0.751,0.75004,0.75037,376800000.0
2006-11-15 14:40:00,0.7506,0.75096,0.75034,0.75066,123200000.0
2006-11-15 14:45:00,0.75043,0.75105,0.75036,0.75045,297400000.0
2006-11-15 14:50:00,0.75047,0.75091,0.75002,0.75031,360400000.0
2006-11-15 14:55:00,0.75032,0.75059,0.74989,0.75016,220800000.0
2006-11-15 15:00:00,0.75067,0.75092,0.75009,0.75067,326200000.0
2006-11-15 15:05:00,0.75057,0.7509,0.75001,0.75055,208400000.0
2006-11-15 15:10:00,0.75075,0.75075,0.74999,0.74999,340800000.0
2006-11-15 15:15:00,0.75006,0.75059,0.74827,0.75013,240800000.0
2006-11-15 15:20:00,0.75044,0.75067,0.74983,0.75026,297600000.0
2006-11-15 15:25:00,0.74974,0.75112,0.74885,0.75079,414400000.0
2006-11-15 15:30:00,0.75056,0.75234,0.74851,0.75175,413600000.0
2006-11-15 15:35:00,0.75167,0.75267,0.7514,0.75234,432800000.0
2006-11-15 15:40:00,0.75234,0.75275,0.75204,0.75275,302800000.0
2006-11-15 15:45:00,0.75243,0.7527,0.75203,0.75209,371600000.0
2006-11-15 15:50:00,0.75245,0.75336,0.75212,0.75327,355200000.0
2006-11-15 15:55:00,0.75274,0.75325,0.75224,0.75265,273800000.0
2006-11-15 16:00:00,0.7525,0.75295,0.75213,0.7527,365200000.0
2006-11-15 16:05:00,0.75276,0.75282,0.75201,0.75231,563800000.0
2006-11-15 16:10:00,0.75204,0.75293,0.75084,0.75269,425400000.0
2006-11-15 16:15:00,0.75263,0.75297,0.75229,0.75287,355000000.0
2006-11-15 16:20:00,0.75248,0.75291,0.75173,0.75203,397600000.0
2006-11-15 16:25:00,0.7521,0.75262,0.75184,0.75232,287400000.0
2006-11-15 16:30:00,0.7524,0.7528,0.75202,0.75229,688400000.0
2006-11-15 16:35:00,0.7522,0.75267,0.7519,0.75215,544600000.0
2006-11-15 16:40:00,0.75222,0.75279,0.75197,0.75253,368800000.0
2006-11-15 16:45:00,0.75259,0.75303,0.75224,0.75263,646800000.0
2006-11-15 16:50:00,0.75255,0.75281,0.7519,0.75201,596000000.0
2006-11-15 16:55:00,0.75191,0.75225,0.75167,0.75197,559200000.0
2006-11-15 17:00:00,0.75206,0.75257,0.75172,0.75176,715400000.0
2006-11-15 17:05:00,0.75199,0.7526,0.75174,0.75174,488800000.0
2006-11-15 17:10:00,0.75215,0.7527,0.75177,0.75244,540400000.0
2006-11-15 17:15:00,0.75275,0.75287,0.75212,0.75223,508800000.0
2006-11-15 17:20:00,0.75253,0.75298,0.75233,0.75257,289200000.0
2006-11-15 17:25:00,0.75248,0.753,0.75235,0.75244,412800000.0
2006-11-15 17:30:00,0.75248,0.75277,0.7519,0.75197,463800000.0
2006-11-15 17:35:00,0.75196,0.75224,0.75142,0.7515,734200000.0
2006-11-15 17:40:00,0.752,0.75215,0.75109,0.75137,370400000.0
2006-11-15 17:45:00,0.75091,0.75171,0.75091,0.75152,655400000.0
2006-11-15 17:50:00,0.75121,0.75175,0.75113,0.75116,459600000.0
2006-11-15 17:55:00,0.75134,0.75251,0.75119,0.75199,859000000.0
2006-11-15 18:00:00,0.75259,0.75262,0.75175,0.75186,417000000.0
2006-11-15 18:05:00,0.7522,0.75236,0.7516,0.75195,984000000.0
2006-11-15 18:10:00,0.75178,0.75249,0.75163,0.7522,317200000.0
2006-11-15 18:15:00,0.7524,0.7524,0.75093,0.75238,319400000.0
2006-11-15 18:20:00,0.75239,0.75239,0.75126,0.75177,380000000.0
2006-11-15 18:25:00,0.75179,0.75217,0.75144,0.75189,329600000.0
2006-11-15 18:30:00,0.75183,0.75243,0.74964,0.75197,248400000.0
2006-11-15 18:35:00,0.75134,0.75208,0.75056,0.752,293000000.0
2006-11-15 18:40:00,0.75167,0.75204,0.75141,0.7515,201600000.0
2006-11-15 18:45:00,0.75159,0.75194,0.75071,0.75178,152200000.0
2006-11-15 18:50:00,0.75131,0.75176,0.7502,0.75035,211000000.0
2006-11-15 18:55:00,0.75056,0.75085,0.75,0.75014,239200000.0
2006-11-15 19:00:00,0.75044,0.75063,0.74992,0.75017,197200000.0
2006-11-15 19:05:00,0.75028,0.7506,0.74991,0.75038,506800000.0
2006-11-15 19:10:00,0.75044,0.75058,0.75007,0.7501,37800000.0
2006-11-15 19:15:00,0.74991,0.75046,0.74973,0.75033,120000000.0
2006-11-15 19:20:00,0.75014,0.75056,0.74969,0.75016,191800000.0
2006-11-15 19:25:00,0.74993,0.7507,0.7498,0.75047,149200000.0
2006-11-15 19:30:00,0.75053,0.75084,0.75003,0.75023,158400000.0
2006-11-15 19:35:00,0.75044,0.75081,0.75015,0.75031,134800000.0
2006-11-15 19:40:00,0.75043,0.75085,0.75001,0.7508,158200000.0
2006-11-15 19:45:00,0.75048,0.751,0.75027,0.75056,126800000.0
2006-11-15 19:50:00,0.75086,0.75093,0.75031,0.75054,139000000.0
2006-11-15 19:55:00,0.75076,0.7509,0.75028,0.75081,115200000.0
2006-11-15 20:00:00,0.75061,0.75095,0.75045,0.75071,33600000.0
2006-11-15 20:05:00,0.75074,0.7511,0.75027,0.75028,160000000.0
2006-11-15 20:10:00,0.75068,0.75085,0.75009,0.75034,168000000.0
2006-11-15 20:15:00,0.7504,0.75088,0.75016,0.75029,197800000.0
2006-11-15 20:20:00,0.75049,0.75073,0.74998,0.75024,91200000.0
2006-11-15 20:25:00,0.75035,0.75064,0.74991,0.7503,131600000.0
2006-11-15 20:30:00,0.75013,0.75054,0.74987,0.75024,94200000.0
2006-11-15 20:35:00,0.75045,0.75099,0.74997,0.75017,175400000.0
2006-11-15 20:40:00,0.75016,0.75054,0.74991,0.75028,52800000.0
2006-11-15 20:45:00,0.75026,0.75062,0.74989,0.75045,109800000.0
2006-11-15 20:50:00,0.75023,0.75073,0.74849,0.75032,172800000.0
2006-11-15 20:55:00,0.75017,0.75049,0.74951,0.74974,129600000.0
2006-11-15 21:00:00,0.74951,0.75079,0.74951,0.75057,152400000.0
2006-11-15 21:05:00,0.75077,0.75096,0.74989,0.75068,186600000.0
2006-11-15 21:10:00,0.75057,0.75085,0.75007,0.75073,153600000.0
2006-11-15 21:15:00,0.7508,0.75101,0.74951,0.74999,184000000.0
2006-11-15 21:20:00,0.75025,0.75083,0.74998,0.75059,153000000.0
2006-11-15 21:25:00,0.7503,0.75106,0.74922,0.75038,179000000.0
2006-11-15 21:30:00,0.75074,0.75115,0.7504,0.75082,108800000.0
2006-11-15 21:35:00,0.75068,0.75124,0.75058,0.75121,184000000.0
2006-11-15 21:40:00,0.75099,0.75148,0.74938,0.75114,162600000.0
2006-11-15 21:45:00,0.7509,0.75141,0.75078,0.75084,168000000.0
2006-11-15 21:50:00,0.75121,0.7513,0.75061,0.75061,67600000.0
2006-11-15 21:55:00,0.75084,0.75126,0.74813,0.75036,142400000.0
2006-11-15 22:00:00,0.75046,0.75127,0.7504,0.75052,156800000.0
2006-11-15 22:05:00,0.75036,0.75112,0.75035,0.7506,202000000.0
2006-11-15 22:10:00,0.75097,0.75124,0.75044,0.75075,160000000.0
2006-11-15 22:15:00,0.75059,0.75094,0.74718,0.74718,97600000.0
2006-11-15 22:20:00,0.75055,0.75108,0.75034,0.75041,175400000.0
2006-11-15 22:25:00,0.75066,0.75132,0.75058,0.7513,118400000.0
2006-11-15 22:30:00,0.75077,0.7513,0.75048,0.75094,114600000.0
2006-11-15 22:35:00,0.75038,0.75089,0.75037,0.75065,105000000.0
2006-11-15 22:40:00,0.75057,0.75088,0.75024,0.75081,139600000.0
2006-11-15 22:45:00,0.75059,0.75095,0.75031,0.75064,92800000.0
2006-11-15 22:50:00,0.75026,0.75083,0.75004,0.75045,145600000.0
2006-11-15 22:55:00,0.75072,0.75082,0.74996,0.75018,148800000.0
2006-11-15 23:00:00,0.75022,0.75076,0.74995,0.75031,190400000.0
2006-11-15 23:05:00,0.75044,0.75068,0.75001,0.75018,172800000.0
2006-11-15 23:10:00,0.75065,0.75086,0.75008,0.75047,91000000.0
2006-11-15 23:15:00,0.75057,0.75097,0.75031,0.75066,94400000.0
2006-11-15 23:20:00,0.75065,0.75096,0.75032,0.75056,86800000.0
2006-11-15 23:25:00,0.75059,0.7509,0.75023,0.7509,176800000.0
2006-11-15 23:30:00,0.75074,0.75079,0.74846,0.75057,172800000.0
2006-11-15 23:35:00,0.75037,0.75094,0.74932,0.75057,120000000.0
2006-11-15 23:40:00,0.75028,0.75079,0.75022,0.75047,103400000.0
2006-11-15 23:45:00,0.75049,0.75093,0.75015,0.75048,180800000.0
2006-11-15 23:50:00,0.75069,0.75069,0.74975,0.75061,158400000.0
2006-11-15 23:55:00,0.75031,0.75061,0.74999,0.7503,153600000.0
2006-11-16 00:00:00,0.75008,0.75079,0.74967,0.75061,150200000.0
2006-11-16 00:05:00,0.75051,0.75053,0.74972,0.75006,192000000.0
2006-11-16 00:10:00,0.75001,0.75054,0.74979,0.75,126400000.0
2006-11-16 00:15:00,0.75022,0.75036,0.74969,0.7501,150400000.0
2006-11-16 00:20:00,0.75006,0.75046,0.74981,0.75043,165200000.0
2006-11-16 00:25:00,0.74995,0.75054,0.74995,0.75045,75200000.0
2006-11-16 00:30:00,0.75018,0.75058,0.7498,0.75005,128400000.0
2006-11-16 00:35:00,0.75021,0.75057,0.75004,0.75019,85200000.0
2006-11-16 00:40:00,0.7501,0.75055,0.75003,0.75027,38400000.0
2006-11-16 00:45:00,0.75009,0.75054,0.74987,0.75033,99200000.0
2006-11-16 00:50:00,0.75006,0.7503,0.74988,0.75025,33600000.0
2006-11-16 00:55:00,0.7501,0.75033,0.74939,0.74939,174400000.0
2006-11-16 01:00:00,0.7499,0.75067,0.74953,0.75035,213200000.0
2006-11-16 01:05:00,0.75043,0.75075,0.74873,0.75039,129400000.0
2006-11-16 01:10:00,0.75036,0.75064,0.7499,0.75009,170600000.0
2006-11-16 01:15:00,0.75019,0.75057,0.75002,0.75013,129000000.0
2006-11-16 01:20:00,0.75026,0.75075,0.74858,0.75027,148800000.0
2006-11-16 01:25:00,0.75013,0.75086,0.75013,0.75069,133800000.0
2006-11-16 01:30:00,0.75046,0.75073,0.75012,0.75052,64000000.0
2006-11-16 01:35:00,0.75063,0.75077,0.74989,0.75043,106000000.0
2006-11-16 01:40:00,0.75044,0.75065,0.74992,0.74993,166400000.0
2006-11-16 01:45:00,0.75005,0.75034,0.74969,0.74983,153600000.0
2006-11-16 01:50:00,0.74985,0.75013,0.74945,0.74945,167400000.0
2006-11-16 01:55:00,0.74963,0.75031,0.74938,0.75001,115000000.0
2006-11-16 02:00:00,0.75023,0.75023,0.74961,0.74985,116200000.0
2006-11-16 02:05:00,0.75006,0.75006,0.74934,0.74963,163200000.0
2006-11-16 02:10:00,0.74955,0.74994,0.74932,0.74964,145000000.0
2006-11-16 02:15:00,0.74993,0.75012,0.74952,0.74982,57600000.0
2006-11-16 02:20:00,0.74952,0.74988,0.7491,0.74931,176000000.0
2006-11-16 02:25:00,0.74947,0.74956,0.74723,0.74872,153600000.0
2006-11-16 02:30:00,0.74913,0.74942,0.74871,0.74942,124200000.0
2006-11-16 02:35:00,0.74952,0.74995,0.74921,0.74963,107200000.0
2006-11-16 02:40:00,0.7495,0.75023,0.74941,0.75023,80000000.0
2006-11-16 02:45:00,0.74986,0.75037,0.74934,0.74983,127400000.0
2006-11-16 02:50:00,0.75004,0.75053,0.74974,0.75024,102400000.0
2006-11-16 02:55:00,0.75029,0.75071,0.75019,0.75028,132800000.0
2006-11-16 03:00:00,0.75034,0.75064,0.74994,0.7504,183400000.0
2006-11-16 03:05:00,0.75012,0.75068,0.74985,0.75,143800000.0
2006-11-16 03:10:00,0.75,0.75023,0.74932,0.74991,187600000.0
2006-11-16 03:15:00,0.74965,0.75017,0.74667,0.75017,163400000.0
2006-11-16 03:20:00,0.75022,0.75052,0.74991,0.75005,134400000.0
2006-11-16 03:25:00,0.75024,0.75086,0.75002,0.75041,143400000.0
2006-11-16 03:30:00,0.75034,0.75143,0.74909,0.75115,148800000.0
2006-11-16 03:35:00,0.75098,0.7512,0.75023,0.75049,182400000.0
2006-11-16 03:40:00,0.75045,0.75098,0.75039,0.75076,123000000.0
2006-11-16 03:45:00,0.75097,0.75102,0.75045,0.7506,70400000.0
2006-11-16 03:50:00,0.75053,0.75113,0.74929,0.75113,177600000.0
2006-11-16 03:55:00,0.75095,0.75139,0.75065,0.75109,255200000.0
2006-11-16 04:00:00,0.75107,0.75133,0.75052,0.75098,97600000.0
2006-11-16 04:05:00,0.75131,0.7514,0.75024,0.75082,121600000.0
2006-11-16 04:10:00,0.75125,0.75195,0.75091,0.75176,116200000.0
2006-11-16 04:15:00,0.75188,0.75195,0.75116,0.75149,170000000.0
2006-11-16 04:20:00,0.75164,0.75193,0.75123,0.7514,84800000.0
2006-11-16 04:25:00,0.75139,0.75196,0.75093,0.75175,221200000.0
2006-11-16 04:30:00,0.7518,0.75198,0.75142,0.75153,57600000.0
2006-11-16 04:35:00,0.75155,0.75208,0.75145,0.75175,201600000.0
2006-11-16 04:40:00,0.75188,0.75223,0.75146,0.75198,182400000.0
2006-11-16 04:45:00,0.75166,0.75219,0.75143,0.75176,226400000.0
2006-11-16 04:50:00,0.75145,0.75217,0.75145,0.75194,112400000.0
2006-11-16 04:55:00,0.75191,0.75215,0.75161,0.7519,81000000.0
2006-11-16 05:00:00,0.75197,0.75207,0.75153,0.75159,38400000.0
2006-11-16 05:05:00,0.75187,0.75219,0.75161,0.75162,124600000.0
2006-11-16 05:10:00,0.75166,0.75223,0.75154,0.75207,157200000.0
2006-11-16 05:15:00,0.75175,0.75211,0.75151,0.75183,115000000.0
2006-11-16 05:20:00,0.75189,0.75204,0.75141,0.75163,118400000.0
2006-11-16 05:25:00,0.75145,0.75219,0.75145,0.7517,131600000.0
2006-11-16 05:30:00,0.75176,0.75237,0.75144,0.75211,144400000.0
2006-11-16 05:35:00,0.75203,0.75235,0.75168,0.75207,91200000.0
2006-11-16 05:40:00,0.75132,0.75224,0.74933,0.75197,164800000.0
2006-11-16 05:45:00,0.75195,0.75225,0.75151,0.75192,96800000.0
2006-11-16 05:50:00,0.75173,0.75237,0.75148,0.75182,137400000.0
2006-11-16 05:55:00,0.75183,0.75229,0.75171,0.75229,138000000.0
2006-11-16 06:00:00,0.75205,0.75237,0.75176,0.75187,104800000.0
2006-11-16 06:05:00,0.7518,0.75236,0.7518,0.75235,38400000.0
2006-11-16 06:10:00,0.75209,0.75238,0.75174,0.75199,118200000.0
2006-11-16 06:15:00,0.7521,0.75251,0.75191,0.75193,144000000.0
2006-11-16 06:20:00,0.75185,0.75247,0.75183,0.75226,64000000.0
2006-11-16 06:25:00,0.75203,0.75243,0.75199,0.75209,69600000.0
2006-11-16 06:30:00,0.7519,0.75225,0.75146,0.75222,112000000.0
2006-11-16 06:35:00,0.75197,0.75234,0.75176,0.7518,201600000.0
2006-11-16 06:40:00,0.75212,0.7527,0.75186,0.75244,181800000.0
2006-11-16 06:45:00,0.7526,0.75272,0.75209,0.75213,137600000.0
2006-11-16 06:50:00,0.75202,0.75252,0.7518,0.7523,155200000.0
2006-11-16 06:55:00,0.75219,0.75243,0.75176,0.75209,165200000.0
2006-11-16 07:00:00,0.75189,0.75238,0.75172,0.75204,100800000.0
2006-11-16 07:05:00,0.75219,0.75231,0.75168,0.75211,125200000.0
2006-11-16 07:10:00,0.75195,0.7523,0.75172,0.75199,176200000.0
2006-11-16 07:15:00,0.75171,0.75221,0.75146,0.75218,139200000.0
2006-11-16 07:20:00,0.7521,0.75242,0.75185,0.75185,124800000.0
2006-11-16 07:25:00,0.75177,0.75242,0.75165,0.75194,186000000.0
2006-11-16 07:30:00,0.75247,0.75257,0.75071,0.7524,162000000.0
2006-11-16 07:35:00,0.75243,0.7526,0.75183,0.75256,161000000.0
2006-11-16 07:40:00,0.75238,0.75282,0.75207,0.75251,130600000.0
2006-11-16 07:45:00,0.75238,0.75277,0.75161,0.75182,168200000.0
2006-11-16 07:50:00,0.75213,0.75265,0.75057,0.7523,225600000.0
2006-11-16 07:55:00,0.75263,0.75266,0.7519,0.75236,148200000.0
2006-11-16 08:00:00,0.75265,0.75265,0.75139,0.75181,124800000.0
2006-11-16 08:05:00,0.75156,0.75203,0.75124,0.75177,148200000.0
2006-11-16 08:10:00,0.75203,0.75221,0.75152,0.7519,152000000.0
2006-11-16 08:15:00,0.75199,0.75213,0.7515,0.75151,175400000.0
2006-11-16 08:20:00,0.75175,0.75191,0.75129,0.75134,139200000.0
2006-11-16 08:25:00,0.75151,0.7518,0.75085,0.75106,178600000.0
2006-11-16 08:30:00,0.75129,0.75154,0.75062,0.75131,207200000.0
2006-11-16 08:35:00,0.7513,0.75161,0.75094,0.75129,192000000.0
2006-11-16 08:40:00,0.75134,0.75167,0.75106,0.75134,139200000.0
2006-11-16 08:45:00,0.75111,0.75155,0.75092,0.75131,66600000.0
2006-11-16 08:50:00,0.75103,0.75149,0.751,0.75104,65600000.0
2006-11-16 08:55:00,0.7514,0.75146,0.74862,0.75115,144400000.0
2006-11-16 09:00:00,0.75117,0.75184,0.75101,0.75133,142400000.0
2006-11-16 09:05:00,0.75152,0.75269,0.75127,0.75244,155000000.0
2006-11-16 09:10:00,0.75241,0.75272,0.75205,0.75253,186400000.0
2006-11-16 09:15:00,0.75251,0.75266,0.75025,0.75221,165200000.0
2006-11-16 09:20:00,0.7522,0.75283,0.75211,0.7524,139200000.0
2006-11-16 09:25:00,0.75257,0.75269,0.75211,0.75235,76800000.0
2006-11-16 09:30:00,0.75236,0.75271,0.75189,0.75232,201600000.0
2006-11-16 09:35:00,0.75208,0.7525,0.75187,0.75246,129600000.0
2006-11-16 09:40:00,0.75178,0.75313,0.75024,0.75258,195200000.0
2006-11-16 09:45:00,0.75252,0.7527,0.75212,0.75262,204800000.0
2006-11-16 09:50:00,0.75255,0.75369,0.75251,0.75324,144000000.0
2006-11-16 09:55:00,0.75313,0.75317,0.75191,0.75257,197200000.0
2006-11-16 10:00:00,0.7526,0.75268,0.75166,0.75193,211200000.0
2006-11-16 10:05:00,0.7522,0.75272,0.75213,0.75235,81600000.0
2006-11-16 10:10:00,0.7525,0.75272,0.75182,0.75195,163200000.0
2006-11-16 10:15:00,0.75167,0.75218,0.75136,0.75191,192000000.0
2006-11-16 10:20:00,0.75217,0.75244,0.74987,0.75228,201600000.0
2006-11-16 10:25:00,0.75187,0.75301,0.75186,0.75273,152000000.0
2006-11-16 10:30:00,0.75292,0.75331,0.75176,0.75284,211600000.0
2006-11-16 10:35:00,0.75312,0.75343,0.75246,0.75326,192000000.0
2006-11-16 10:40:00,0.75346,0.75373,0.75282,0.75342,161600000.0
2006-11-16 10:45:00,0.75298,0.75345,0.75265,0.75337,205200000.0
2006-11-16 10:50:00,0.7534,0.75353,0.75292,0.75326,202000000.0
2006-11-16 10:55:00,0.75312,0.75349,0.75274,0.75294,201600000.0
2006-11-16 11:00:00,0.75295,0.75351,0.7527,0.75295,195200000.0
2006-11-16 11:05:00,0.75311,0.75337,0.75033,0.75303,195200000.0
2006-11-16 11:10:00,0.75333,0.75371,0.7529,0.75319,205800000.0
2006-11-16 11:15:00,0.75332,0.75409,0.75308,0.75408,134800000.0
2006-11-16 11:20:00,0.75402,0.75419,0.75326,0.75349,196200000.0
2006-11-16 11:25:00,0.75371,0.75397,0.75316,0.75316,174400000.0
2006-11-16 11:30:00,0.75323,0.75372,0.75226,0.75347,210800000.0
2006-11-16 11:35:00,0.75354,0.75387,0.75264,0.75345,192000000.0
2006-11-16 11:40:00,0.75331,0.75439,0.75326,0.75412,154000000.0
2006-11-16 11:45:00,0.75441,0.75452,0.75345,0.75439,196800000.0
2006-11-16 11:50:00,0.75416,0.75445,0.75186,0.75436,211200000.0
2006-11-16 11:55:00,0.75452,0.75463,0.75386,0.75408,177600000.0
2006-11-16 12:00:00,0.75365,0.75445,0.75089,0.75419,172800000.0
2006-11-16 12:05:00,0.75442,0.75446,0.75378,0.75421,129600000.0
2006-11-16 12:10:00,0.75392,0.75421,0.75366,0.75414,87200000.0
2006-11-16 12:15:00,0.7538,0.75437,0.75347,0.75419,221400000.0
2006-11-16 12:20:00,0.7536,0.75462,0.75159,0.75434,208000000.0
2006-11-16 12:25:00,0.75382,0.75439,0.75246,0.75401,183200000.0
2006-11-16 12:30:00,0.75391,0.75428,0.75358,0.7542,148800000.0
2006-11-16 12:35:00,0.75366,0.75507,0.75366,0.75476,187200000.0
2006-11-16 12:40:00,0.75478,0.75537,0.75443,0.75487,216000000.0
2006-11-16 12:45:00,0.75461,0.75505,0.75435,0.75459,196200000.0
2006-11-16 12:50:00,0.75479,0.75508,0.75435,0.75508,157800000.0
2006-11-16 12:55:00,0.75481,0.75509,0.75428,0.75475,173200000.0
2006-11-16 13:00:00,0.75466,0.75511,0.75394,0.75444,182800000.0
2006-11-16 13:05:00,0.75516,0.75522,0.75415,0.75438,205200000.0
2006-11-16 13:10:00,0.75447,0.75488,0.75423,0.75435,156200000.0
2006-11-16 13:15:00,0.75459,0.75535,0.75449,0.75498,212200000.0
2006-11-16 13:20:00,0.75511,0.75594,0.75476,0.75567,153600000.0
2006-11-16 13:25:00,0.75562,0.75626,0.75536,0.75621,157800000.0
2006-11-16 13:30:00,0.75588,0.75676,0.7557,0.75616,166400000.0
2006-11-16 13:35:00,0.75621,0.75621,0.75543,0.75588,167400000.0
2006-11-16 13:40:00,0.75563,0.75622,0.75543,0.75572,206400000.0
2006-11-16 13:45:00,0.7559,0.75629,0.75547,0.75591,358800000.0
2006-11-16 13:50:00,0.75597,0.75597,0.75287,0.75471,292800000.0
2006-11-16 13:55:00,0.75576,0.75601,0.75513,0.75601,167400000.0
2006-11-16 14:00:00,0.75584,0.75612,0.75536,0.75555,236600000.0
2006-11-16 14:05:00,0.75559,0.75585,0.75522,0.75529,171000000.0
2006-11-16 14:10:00,0.7556,0.75639,0.75544,0.75622,250200000.0
2006-11-16 14:15:00,0.75598,0.75646,0.75559,0.75633,263800000.0
2006-11-16 14:20:00,0.75605,0.75659,0.7556,0.75623,280000000.0
2006-11-16 14:25:00,0.75619,0.75661,0.75553,0.7561,617800000.0
2006-11-16 14:30:00,0.75587,0.7562,0.75539,0.7562,228800000.0
2006-11-16 14:35:00,0.75607,0.75637,0.75532,0.75553,362600000.0
2006-11-16 14:40:00,0.75553,0.75612,0.75531,0.75585,254400000.0
2006-11-16 14:45:00,0.75614,0.75628,0.75522,0.75581,262800000.0
2006-11-16 14:50:00,0.75544,0.75598,0.75521,0.7554,242000000.0
2006-11-16 14:55:00,0.75561,0.75571,0.75508,0.75563,206800000.0
2006-11-16 15:00:00,0.75524,0.75577,0.75482,0.75538,325600000.0
2006-11-16 15:05:00,0.75537,0.75612,0.75505,0.75524,233800000.0
2006-11-16 15:10:00,0.75494,0.75543,0.7547,0.75498,451600000.0
2006-11-16 15:15:00,0.75529,0.75554,0.75253,0.75522,225000000.0
2006-11-16 15:20:00,0.75528,0.75553,0.75468,0.75525,324800000.0
2006-11-16 15:25:00,0.75506,0.75569,0.75446,0.75514,359800000.0
2006-11-16 15:30:00,0.75484,0.75607,0.75225,0.75585,406400000.0
2006-11-16 15:35:00,0.75566,0.75626,0.75546,0.75565,432000000.0
2006-11-16 15:40:00,0.7554,0.75615,0.75445,0.75614,292000000.0
2006-11-16 15:45:00,0.75605,0.75731,0.75575,0.75703,374200000.0
2006-11-16 15:50:00,0.75701,0.75728,0.75624,0.75652,355800000.0
2006-11-16 15:55:00,0.75612,0.757,0.7561,0.75658,272400000.0
2006-11-16 16:00:00,0.7562,0.75685,0.75595,0.75643,493600000.0
2006-11-16 16:05:00,0.75636,0.7569,0.7561,0.75665,566200000.0
2006-11-16 16:10:00,0.75647,0.75712,0.75507,0.75672,426600000.0
2006-11-16 16:15:00,0.75665,0.75738,0.75614,0.75695,397200000.0
2006-11-16 16:20:00,0.75672,0.75703,0.7564,0.75682,421200000.0
2006-11-16 16:25:00,0.75676,0.75714,0.75621,0.75656,288000000.0
2006-11-16 16:30:00,0.75661,0.75711,0.75615,0.7562,623600000.0
2006-11-16 16:35:00,0.75637,0.75683,0.75609,0.75683,544400000.0
2006-11-16 16:40:00,0.75647,0.75691,0.75629,0.75661,407800000.0
2006-11-16 16:45:00,0.75677,0.75721,0.75629,0.75721,775200000.0
2006-11-16 16:50:00,0.75716,0.75719,0.75639,0.75699,592600000.0
2006-11-16 16:55:00,0.7569,0.75745,0.75674,0.7572,602600000.0
2006-11-16 17:00:00,0.75693,0.75806,0.7568,0.75765,723400000.0
2006-11-16 17:05:00,0.75756,0.75794,0.75715,0.75749,486200000.0
2006-11-16 17:10:00,0.75762,0.75852,0.75722,0.75817,544400000.0
2006-11-16 17:15:00,0.758,0.75873,0.75783,0.75809,509000000.0
2006-11-16 17:20:00,0.75812,0.75845,0.75767,0.75841,287800000.0
2006-11-16 17:25:00,0.75815,0.75911,0.75797,0.75889,412200000.0
2006-11-16 17:30:00,0.75869,0.75904,0.7577,0.75872,461600000.0
2006-11-16 17:35:00,0.7589,0.75899,0.75785,0.75806,815800000.0
2006-11-16 17:40:00,0.75842,0.75862,0.75792,0.75854,367800000.0
2006-11-16 17:45:00,0.75797,0.75867,0.75792,0.75809,654000000.0
2006-11-16 17:50:00,0.75839,0.75908,0.75822,0.75892,494800000.0
2006-11-16 17:55:00,0.75885,0.75912,0.7583,0.75848,776800000.0
2006-11-16 18:00:00,0.75838,0.75895,0.75809,0.75867,590800000.0
2006-11-16 18:05:00,0.75865,0.759,0.75821,0.75865,983600000.0
2006-11-16 18:10:00,0.75864,0.75897,0.75841,0.75894,316200000.0
2006-11-16 18:15:00,0.7587,0.75916,0.75841,0.75868,336400000.0
2006-11-16 18:20:00,0.75868,0.75916,0.75823,0.75848,468400000.0
2006-11-16 18:25:00,0.75864,0.75895,0.75799,0.7588,334800000.0
2006-11-16 18:30:00,0.75859,0.75897,0.75617,0.75847,240400000.0
2006-11-16 18:35:00,0.75823,0.75905,0.75744,0.75853,297800000.0
2006-11-16 18:40:00,0.75898,0.75918,0.7585,0.75894,201400000.0
2006-11-16 18:45:00,0.75873,0.75904,0.75758,0.75856,354400000.0
2006-11-16 18:50:00,0.7582,0.75877,0.75798,0.7581,177600000.0
2006-11-16 18:55:00,0.75817,0.75866,0.75754,0.75754,248000000.0
2006-11-16 19:00:00,0.75798,0.75852,0.75752,0.75834,196600000.0
2006-11-16 19:05:00,0.75797,0.75866,0.75797,0.75803,505800000.0
2006-11-16 19:10:00,0.75795,0.75894,0.75783,0.75854,244800000.0
2006-11-16 19:15:00,0.75841,0.75866,0.7575,0.75779,155200000.0
2006-11-16 19:20:00,0.75782,0.75821,0.75743,0.7577,192000000.0
2006-11-16 19:25:00,0.75778,0.75813,0.75743,0.75782,189800000.0
2006-11-16 19:30:00,0.75779,0.75806,0.75745,0.75803,107200000.0
2006-11-16 19:35:00,0.75787,0.75828,0.7575,0.75802,134400000.0
2006-11-16 19:40:00,0.75791,0.75791,0.75667,0.75735,203600000.0
2006-11-16 19:45:00,0.75742,0.7577,0.75685,0.75746,201400000.0
2006-11-16 19:50:00,0.7573,0.75755,0.75677,0.75723,178000000.0
2006-11-16 19:55:00,0.75707,0.7574,0.75669,0.75705,148200000.0
2006-11-16 20:00:00,0.75704,0.75742,0.75539,0.75684,179200000.0
2006-11-16 20:05:00,0.75698,0.75751,0.75681,0.75703,91200000.0
2006-11-16 20:10:00,0.75705,0.75756,0.75681,0.75715,104000000.0
2006-11-16 20:15:00,0.75679,0.75748,0.75679,0.7574,158400000.0
2006-11-16 20:20:00,0.75693,0.7575,0.75553,0.75682,144400000.0
2006-11-16 20:25:00,0.7574,0.75751,0.75697,0.75717,94400000.0
2006-11-16 20:30:00,0.75715,0.75763,0.75694,0.75757,149600000.0
2006-11-16 20:35:00,0.75733,0.75736,0.75647,0.75689,198400000.0
2006-11-16 20:40:00,0.75688,0.75695,0.75634,0.75655,169000000.0
2006-11-16 20:45:00,0.75672,0.75672,0.756,0.75653,129000000.0
2006-11-16 20:50:00,0.75644,0.75714,0.7544,0.75706,172800000.0
2006-11-16 20:55:00,0.7569,0.75728,0.75662,0.7568,172800000.0
2006-11-16 21:00:00,0.75673,0.75725,0.75655,0.75686,115200000.0
2006-11-16 21:05:00,0.75658,0.75709,0.75644,0.75671,187600000.0
2006-11-16 21:10:00,0.75677,0.7571,0.75659,0.75687,50600000.0
2006-11-16 21:15:00,0.75674,0.7576,0.75662,0.75755,168400000.0
2006-11-16 21:20:00,0.75744,0.75752,0.75687,0.75697,148800000.0
2006-11-16 21:25:00,0.75719,0.75752,0.75571,0.75715,155200000.0
2006-11-16 21:30:00,0.757,0.75759,0.75687,0.75715,102400000.0
2006-11-16 21:35:00,0.75714,0.75772,0.75706,0.75741,152000000.0
2006-11-16 21:40:00,0.75781,0.75781,0.75571,0.75759,86400000.0
2006-11-16 21:45:00,0.7576,0.7576,0.75696,0.75721,94400000.0
2006-11-16 21:50:00,0.75691,0.7578,0.75691,0.75738,99000000.0
2006-11-16 21:55:00,0.75738,0.75796,0.75523,0.75745,166400000.0
2006-11-16 22:00:00,0.75776,0.75808,0.75667,0.75801,145600000.0
2006-11-16 22:05:00,0.75807,0.75811,0.75739,0.75784,195600000.0
2006-11-16 22:10:00,0.7579,0.75795,0.75729,0.75753,142400000.0
2006-11-16 22:15:00,0.75765,0.75804,0.75447,0.7556,142800000.0
2006-11-16 22:20:00,0.75735,0.75815,0.75735,0.75766,109200000.0
2006-11-16 22:25:00,0.75779,0.75811,0.75743,0.75782,156800000.0
2006-11-16 22:30:00,0.75773,0.75832,0.75746,0.75804,129600000.0
2006-11-16 22:35:00,0.75783,0.75824,0.75772,0.758,151800000.0
2006-11-16 22:40:00,0.75803,0.75844,0.75782,0.75801,109800000.0
2006-11-16 22:45:00,0.75819,0.75929,0.75798,0.75886,144400000.0
2006-11-16 22:50:00,0.75887,0.75925,0.75851,0.75902,103200000.0
2006-11-16 22:55:00,0.75887,0.75913,0.75859,0.75878,151400000.0
2006-11-16 23:00:00,0.75913,0.75914,0.75866,0.75883,107200000.0
2006-11-16 23:05:00,0.7591,0.75925,0.75858,0.75888,162400000.0
2006-11-16 23:10:00,0.75892,0.75932,0.75856,0.75907,169600000.0
2006-11-16 23:15:00,0.75925,0.75925,0.75855,0.75888,169000000.0
2006-11-16 23:20:00,0.75877,0.75927,0.75852,0.75852,174200000.0
2006-11-16 23:25:00,0.75868,0.75914,0.75842,0.75854,172600000.0
2006-11-16 23:30:00,0.75812,0.75902,0.75693,0.75819,163200000.0
2006-11-16 23:35:00,0.75871,0.75872,0.75711,0.75862,139200000.0
2006-11-16 23:40:00,0.75861,0.75874,0.75814,0.75826,142800000.0
2006-11-16 23:45:00,0.7587,0.7587,0.75812,0.75815,148800000.0
2006-11-16 23:50:00,0.75849,0.75857,0.75794,0.75832,140800000.0
2006-11-16 23:55:00,0.7581,0.75875,0.7581,0.75832,120400000.0
2006-11-17 00:00:00,0.75836,0.75881,0.75781,0.75824,190800000.0
2006-11-17 00:05:00,0.75877,0.759,0.75829,0.75847,192400000.0
2006-11-17 00:10:00,0.75835,0.75894,0.75809,0.75864,173800000.0
2006-11-17 00:15:00,0.75837,0.7587,0.75821,0.75843,28800000.0
2006-11-17 00:20:00,0.75877,0.75877,0.75813,0.7585,189800000.0
2006-11-17 00:25:00,0.75843,0.75871,0.758,0.75851,153600000.0
2006-11-17 00:30:00,0.75834,0.75859,0.75799,0.75821,118400000.0
2006-11-17 00:35:00,0.75809,0.75866,0.75788,0.75821,116800000.0
2006-11-17 00:40:00,0.75796,0.75857,0.75786,0.75807,128400000.0
2006-11-17 00:45:00,0.75844,0.75844,0.75743,0.75784,134400000.0
2006-11-17 00:50:00,0.75812,0.75815,0.75758,0.75787,90600000.0
2006-11-17 00:55:00,0.75789,0.75826,0.75762,0.75814,167400000.0
2006-11-17 01:00:00,0.75803,0.75847,0.75761,0.75801,182400000.0
2006-11-17 01:05:00,0.75805,0.75829,0.75772,0.75795,106400000.0
2006-11-17 01:10:00,0.75794,0.75832,0.75757,0.75808,168000000.0
2006-11-17 01:15:00,0.75829,0.75831,0.75768,0.75768,90600000.0
2006-11-17 01:20:00,0.75781,0.75836,0.75766,0.75818,62400000.0
2006-11-17 01:25:00,0.75787,0.75817,0.75744,0.75808,115200000.0
2006-11-17 01:30:00,0.75747,0.7582,0.75564,0.75773,131600000.0
2006-11-17 01:35:00,0.75783,0.75826,0.7576,0.75798,98000000.0
2006-11-17 01:40:00,0.75813,0.75813,0.75765,0.7578,57600000.0
2006-11-17 01:45:00,0.75773,0.75829,0.75754,0.75829,64000000.0
2006-11-17 01:50:00,0.75787,0.75834,0.75756,0.75781,133800000.0
2006-11-17 01:55:00,0.75793,0.75844,0.75764,0.758,154600000.0
2006-11-17 02:00:00,0.75806,0.75854,0.75769,0.75783,120400000.0
2006-11-17 02:05:00,0.75802,0.75826,0.75753,0.75813,160800000.0
2006-11-17 02:10:00,0.75771,0.75824,0.75766,0.75793,86400000.0
2006-11-17 02:15:00,0.75765,0.75845,0.75765,0.75791,143400000.0
2006-11-17 02:20:00,0.75792,0.75846,0.75789,0.75815,130600000.0
2006-11-17 02:25:00,0.75841,0.75853,0.75796,0.75824,60000000.0
2006-11-17 02:30:00,0.75821,0.75852,0.75797,0.75827,148800000.0
2006-11-17 02:35:00,0.75855,0.75857,0.75779,0.758,149200000.0
2006-11-17 02:40:00,0.75826,0.75893,0.75612,0.75786,57600000.0
2006-11-17 02:45:00,0.75795,0.75847,0.75738,0.75797,112000000.0
2006-11-17 02:50:00,0.75819,0.75849,0.75709,0.75825,110400000.0
2006-11-17 02:55:00,0.75792,0.75826,0.75757,0.75788,157800000.0
2006-11-17 03:00:00,0.75825,0.75836,0.75777,0.75794,121600000.0
2006-11-17 03:05:00,0.75794,0.75834,0.75769,0.75834,145000000.0
2006-11-17 03:10:00,0.75782,0.75827,0.75767,0.75792,81000000.0
2006-11-17 03:15:00,0.75783,0.75823,0.75778,0.75815,27200000.0
2006-11-17 03:20:00,0.7578,0.75825,0.75754,0.75782,134800000.0
2006-11-17 03:25:00,0.75814,0.75839,0.75762,0.75792,172800000.0
2006-11-17 03:30:00,0.75809,0.75836,0.7561,0.75832,133800000.0
2006-11-17 03:35:00,0.75775,0.75829,0.75771,0.75777,72000000.0
2006-11-17 03:40:00,0.7582,0.7584,0.75768,0.75818,132800000.0
2006-11-17 03:45:00,0.75792,0.75835,0.75701,0.75797,84800000.0
2006-11-17 03:50:00,0.75811,0.75813,0.75626,0.75764,190400000.0
2006-11-17 03:55:00,0.75816,0.75843,0.75759,0.75781,254800000.0
2006-11-17 04:00:00,0.75792,0.75823,0.75759,0.75795,76800000.0
2006-11-17 04:05:00,0.7583,0.7583,0.75749,0.75807,81600000.0
2006-11-17 04:10:00,0.75773,0.75838,0.75738,0.75825,131200000.0
2006-11-17 04:15:00,0.75798,0.75834,0.75779,0.75801,94200000.0
2006-11-17 04:20:00,0.75785,0.75839,0.75641,0.75803,117800000.0
2006-11-17 04:25:00,0.75787,0.75844,0.75787,0.75804,86800000.0
2006-11-17 04:30:00,0.75825,0.75845,0.75784,0.75811,137600000.0
2006-11-17 04:35:00,0.75831,0.75862,0.75804,0.75818,123200000.0
2006-11-17 04:40:00,0.75861,0.75865,0.75802,0.75836,110400000.0
2006-11-17 04:45:00,0.75798,0.75862,0.75798,0.75828,180600000.0
2006-11-17 04:50:00,0.75825,0.75866,0.75809,0.75844,63400000.0
2006-11-17 04:55:00,0.75874,0.75903,0.75823,0.75878,110400000.0
2006-11-17 05:00:00,0.75799,0.75913,0.75661,0.75877,104400000.0
2006-11-17 05:05:00,0.75881,0.75921,0.75849,0.75891,100800000.0
2006-11-17 05:10:00,0.75866,0.75923,0.75848,0.75884,145000000.0
2006-11-17 05:15:00,0.7592,0.75931,0.75866,0.75907,119400000.0
2006-11-17 05:20:00,0.75887,0.75926,0.75853,0.75914,105600000.0
2006-11-17 05:25:00,0.75887,0.75937,0.75852,0.75895,165200000.0
2006-11-17 05:30:00,0.75918,0.75924,0.7586,0.75915,147600000.0
2006-11-17 05:35:00,0.75896,0.75919,0.75851,0.75865,152800000.0
2006-11-17 05:40:00,0.7592,0.75975,0.75719,0.759,88000000.0
2006-11-17 05:45:00,0.75912,0.75923,0.75849,0.75915,156200000.0
2006-11-17 05:50:00,0.75893,0.75934,0.75866,0.75923,89600000.0
2006-11-17 05:55:00,0.75902,0.75937,0.75875,0.75881,139600000.0
2006-11-17 06:00:00,0.75865,0.75927,0.75855,0.75865,91200000.0
2006-11-17 06:05:00,0.75885,0.75926,0.75859,0.75902,168000000.0
2006-11-17 06:10:00,0.75863,0.75914,0.75853,0.75871,195600000.0
2006-11-17 06:15:00,0.75898,0.75899,0.75813,0.75838,177600000.0
2006-11-17 06:20:00,0.75829,0.75859,0.75786,0.75793,118400000.0
2006-11-17 06:25:00,0.75838,0.75838,0.75772,0.75789,99600000.0
2006-11-17 06:30:00,0.75822,0.7584,0.75755,0.75808,164800000.0
2006-11-17 06:35:00,0.75836,0.75837,0.75682,0.75827,197600000.0
2006-11-17 06:40:00,0.7582,0.75851,0.75766,0.75825,132800000.0
2006-11-17 06:45:00,0.75845,0.75873,0.75797,0.75863,161600000.0
2006-11-17 06:50:00,0.75808,0.75863,0.75804,0.75853,121600000.0
2006-11-17 06:55:00,0.7585,0.75863,0.75803,0.75833,81600000.0
2006-11-17 07:00:00,0.7583,0.75855,0.75792,0.75833,72000000.0
2006-11-17 07:05:00,0.75835,0.7584,0.75766,0.75788,153000000.0
2006-11-17 07:10:00,0.75801,0.75833,0.75778,0.7579,184400000.0
2006-11-17 07:15:00,0.75831,0.75847,0.75768,0.75844,139200000.0
2006-11-17 07:20:00,0.75845,0.75845,0.75783,0.75802,62400000.0
2006-11-17 07:25:00,0.75791,0.75838,0.75771,0.75781,100800000.0
2006-11-17 07:30:00,0.75789,0.75833,0.75753,0.75806,94600000.0
2006-11-17 07:35:00,0.75805,0.75847,0.7577,0.75843,182400000.0
2006-11-17 07:40:00,0.75769,0.75858,0.75769,0.75858,161000000.0
2006-11-17 07:45:00,0.75865,0.75866,0.75777,0.7582,157000000.0
2006-11-17 07:50:00,0.75805,0.75873,0.75637,0.75814,191400000.0
2006-11-17 07:55:00,0.75815,0.75867,0.75811,0.75844,143400000.0
2006-11-17 08:00:00,0.75868,0.75869,0.75795,0.75823,173200000.0
2006-11-17 08:05:00,0.75839,0.7588,0.75819,0.7587,92200000.0
2006-11-17 08:10:00,0.75822,0.75878,0.75813,0.75872,100200000.0
2006-11-17 08:15:00,0.75834,0.7588,0.75813,0.75839,100800000.0
2006-11-17 08:20:00,0.75837,0.75839,0.75507,0.75753,210600000.0
2006-11-17 08:25:00,0.75818,0.75821,0.7577,0.75795,72000000.0
2006-11-17 08:30:00,0.75812,0.75828,0.75767,0.75816,114600000.0
2006-11-17 08:35:00,0.75774,0.75858,0.7577,0.75828,153600000.0
2006-11-17 08:40:00,0.75802,0.75871,0.75781,0.7581,192000000.0
2006-11-17 08:45:00,0.75809,0.75909,0.75809,0.75903,171600000.0
2006-11-17 08:50:00,0.75867,0.75932,0.75675,0.75874,159200000.0
2006-11-17 08:55:00,0.75873,0.7592,0.75855,0.75909,147200000.0
2006-11-17 09:00:00,0.75887,0.75913,0.75837,0.75903,158200000.0
2006-11-17 09:05:00,0.75859,0.75906,0.75842,0.75893,149200000.0
2006-11-17 09:10:00,0.75871,0.75905,0.75814,0.75833,152400000.0
2006-11-17 09:15:00,0.75874,0.75885,0.75649,0.75838,173800000.0
2006-11-17 09:20:00,0.75823,0.75867,0.75795,0.75857,139000000.0
2006-11-17 09:25:00,0.75808,0.75875,0.7578,0.75834,182400000.0
2006-11-17 09:30:00,0.75825,0.75878,0.75786,0.75828,201000000.0
2006-11-17 09:35:00,0.75823,0.75847,0.75747,0.75818,166400000.0
2006-11-17 09:40:00,0.75816,0.75861,0.75612,0.75821,175400000.0
2006-11-17 09:45:00,0.75804,0.7585,0.75771,0.75821,148600000.0
2006-11-17 09:50:00,0.7582,0.75853,0.75782,0.75853,178000000.0
2006-11-17 09:55:00,0.75816,0.75863,0.7579,0.75839,158400000.0
2006-11-17 10:00:00,0.75838,0.75876,0.75759,0.75813,211600000.0
2006-11-17 10:05:00,0.75802,0.7585,0.75731,0.75731,222400000.0
2006-11-17 10:10:00,0.75825,0.75858,0.75769,0.75814,206200000.0
2006-11-17 10:15:00,0.75805,0.75894,0.75756,0.75851,191400000.0
2006-11-17 10:20:00,0.75835,0.75863,0.75621,0.75787,202000000.0
2006-11-17 10:25:00,0.75792,0.75838,0.75755,0.75838,192000000.0
2006-11-17 10:30:00,0.75807,0.75834,0.7569,0.75767,158200000.0
2006-11-17 10:35:00,0.75784,0.75789,0.75638,0.75687,192400000.0
2006-11-17 10:40:00,0.75657,0.75754,0.75593,0.75705,202000000.0
2006-11-17 10:45:00,0.75705,0.75731,0.75613,0.75699,205800000.0
2006-11-17 10:50:00,0.75672,0.75707,0.75612,0.75636,202000000.0
2006-11-17 10:55:00,0.75615,0.75711,0.75615,0.75695,202000000.0
2006-11-17 11:00:00,0.75685,0.75745,0.75665,0.75673,190400000.0
2006-11-17 11:05:00,0.7569,0.75728,0.7554,0.75688,200400000.0
2006-11-17 11:10:00,0.75694,0.75764,0.75663,0.75727,206800000.0
2006-11-17 11:15:00,0.75725,0.75816,0.75722,0.75775,161000000.0
2006-11-17 11:20:00,0.75754,0.75834,0.75754,0.7583,157800000.0
2006-11-17 11:25:00,0.75796,0.7587,0.75777,0.75819,168000000.0
2006-11-17 11:30:00,0.75861,0.75871,0.75746,0.7586,156800000.0
2006-11-17 11:35:00,0.75826,0.75883,0.75812,0.75868,192400000.0
2006-11-17 11:40:00,0.75872,0.75921,0.75766,0.75854,172200000.0
2006-11-17 11:45:00,0.75888,0.75928,0.7581,0.75921,197600000.0
2006-11-17 11:50:00,0.75896,0.75925,0.75659,0.75874,178400000.0
2006-11-17 11:55:00,0.75898,0.75923,0.75857,0.75867,105600000.0
2006-11-17 12:00:00,0.75874,0.75939,0.7585,0.75883,134200000.0
2006-11-17 12:05:00,0.7585,0.75921,0.75848,0.75897,195600000.0
2006-11-17 12:10:00,0.75887,0.75911,0.75833,0.7586,187200000.0
2006-11-17 12:15:00,0.75864,0.75934,0.75833,0.75896,220200000.0
2006-11-17 12:20:00,0.75924,0.75949,0.75704,0.75921,203200000.0
2006-11-17 12:25:00,0.75919,0.75933,0.75709,0.75892,181800000.0
2006-11-17 12:30:00,0.75904,0.75929,0.75847,0.7587,149200000.0
2006-11-17 12:35:00,0.75844,0.75877,0.75803,0.75819,146400000.0
2006-11-17 12:40:00,0.75802,0.75883,0.75777,0.75857,216000000.0
2006-11-17 12:45:00,0.75845,0.75891,0.75816,0.75887,196800000.0
2006-11-17 12:50:00,0.75871,0.75895,0.75799,0.75855,177600000.0
2006-11-17 12:55:00,0.75856,0.759,0.75787,0.75825,162600000.0
2006-11-17 13:00:00,0.75817,0.7585,0.75727,0.75802,182800000.0
2006-11-17 13:05:00,0.75796,0.75879,0.75793,0.75847,196200000.0
2006-11-17 13:10:00,0.75858,0.75896,0.75818,0.75858,158800000.0
2006-11-17 13:15:00,0.75836,0.75886,0.75818,0.75882,211200000.0
2006-11-17 13:20:00,0.75844,0.75885,0.75793,0.75827,187200000.0
2006-11-17 13:25:00,0.75804,0.75847,0.7576,0.75818,149200000.0
2006-11-17 13:30:00,0.7577,0.7583,0.75757,0.75797,167400000.0
2006-11-17 13:35:00,0.75789,0.75818,0.75755,0.7578,158400000.0
2006-11-17 13:40:00,0.75781,0.75853,0.75757,0.75832,206800000.0
2006-11-17 13:45:00,0.75803,0.7583,0.75692,0.75805,386400000.0
2006-11-17 13:50:00,0.75798,0.75938,0.75766,0.75898,291600000.0
2006-11-17 13:55:00,0.7587,0.75901,0.75811,0.7583,202400000.0
2006-11-17 14:00:00,0.75815,0.75911,0.7581,0.75877,238200000.0
2006-11-17 14:05:00,0.75858,0.75886,0.75822,0.7586,244800000.0
2006-11-17 14:10:00,0.75851,0.759,0.7583,0.75851,286800000.0
2006-11-17 14:15:00,0.75871,0.75934,0.75831,0.75934,262800000.0
2006-11-17 14:20:00,0.75902,0.75952,0.75869,0.75925,286400000.0
2006-11-17 14:25:00,0.75965,0.7605,0.75929,0.75974,619000000.0
2006-11-17 14:30:00,0.75974,0.76023,0.7595,0.75986,278400000.0
2006-11-17 14:35:00,0.75977,0.76015,0.7593,0.76005,375800000.0
2006-11-17 14:40:00,0.7599,0.76018,0.75935,0.75956,426600000.0
2006-11-17 14:45:00,0.75977,0.75984,0.75912,0.75962,263800000.0
2006-11-17 14:50:00,0.75977,0.75999,0.75905,0.75975,360200000.0
2006-11-17 14:55:00,0.75992,0.75992,0.75857,0.75882,208000000.0
2006-11-17 15:00:00,0.75897,0.75928,0.75842,0.75866,327200000.0
2006-11-17 15:05:00,0.75857,0.7595,0.75842,0.75918,138000000.0
2006-11-17 15:10:00,0.75931,0.75939,0.75841,0.75859,418400000.0
2006-11-17 15:15:00,0.75857,0.75919,0.75695,0.75908,169600000.0
2006-11-17 15:20:00,0.75926,0.75926,0.75821,0.75863,327200000.0
2006-11-17 15:25:00,0.75879,0.75879,0.7568,0.75861,412000000.0
2006-11-17 15:30:00,0.75609,0.75911,0.7546,0.75862,416400000.0
2006-11-17 15:35:00,0.75858,0.75885,0.75789,0.75838,430800000.0
2006-11-17 15:40:00,0.75846,0.75927,0.75831,0.75921,295200000.0
2006-11-17 15:45:00,0.75906,0.75921,0.75849,0.75865,378000000.0
2006-11-17 15:50:00,0.75883,0.75897,0.75803,0.75829,354600000.0
2006-11-17 15:55:00,0.75837,0.75871,0.7579,0.75854,274000000.0
2006-11-17 16:00:00,0.75829,0.75905,0.75818,0.75853,493400000.0
2006-11-17 16:05:00,0.75829,0.75888,0.75807,0.75825,435600000.0
2006-11-17 16:10:00,0.75826,0.75877,0.75717,0.75845,424400000.0
2006-11-17 16:15:00,0.75818,0.75886,0.75813,0.75868,397800000.0
2006-11-17 16:20:00,0.75875,0.75875,0.75806,0.75844,283600000.0
2006-11-17 16:25:00,0.75829,0.75866,0.7578,0.75803,288000000.0
2006-11-17 16:30:00,0.75785,0.7586,0.75781,0.75813,743800000.0
2006-11-17 16:35:00,0.75814,0.75869,0.75756,0.758,547400000.0
2006-11-17 16:40:00,0.75818,0.75818,0.75703,0.75735,407000000.0
2006-11-17 16:45:00,0.75754,0.75783,0.75691,0.7572,778400000.0
2006-11-17 16:50:00,0.75735,0.75789,0.75685,0.75741,595400000.0
2006-11-17 16:55:00,0.75763,0.75781,0.75712,0.75733,606800000.0
2006-11-17 17:00:00,0.75737,0.75803,0.75708,0.75753,717800000.0
2006-11-17 17:05:00,0.7576,0.75791,0.75706,0.75752,484400000.0
2006-11-17 17:10:00,0.75749,0.75817,0.75733,0.75784,541200000.0
2006-11-17 17:15:00,0.75781,0.75855,0.75748,0.75822,508400000.0
2006-11-17 17:20:00,0.75836,0.75872,0.75747,0.75819,286800000.0
2006-11-17 17:25:00,0.75821,0.75877,0.75787,0.75803,412200000.0
2006-11-17 17:30:00,0.75821,0.75831,0.75754,0.75802,468200000.0
2006-11-17 17:35:00,0.7578,0.75845,0.75756,0.75814,813600000.0
2006-11-17 17:40:00,0.75823,0.75851,0.75782,0.75798,367600000.0
2006-11-17 17:45:00,0.75788,0.75849,0.75768,0.75835,584200000.0
2006-11-17 17:50:00,0.75801,0.75871,0.75691,0.75865,484800000.0
2006-11-17 17:55:00,0.75833,0.75917,0.75828,0.75853,857400000.0
2006-11-17 18:00:00,0.75848,0.75967,0.75834,0.75908,581000000.0
2006-11-17 18:05:00,0.75946,0.76031,0.7593,0.76004,983600000.0
2006-11-17 18:10:00,0.75972,0.76001,0.75919,0.75926,317200000.0
2006-11-17 18:15:00,0.75939,0.7599,0.75921,0.75937,346000000.0
2006-11-17 18:20:00,0.7594,0.7604,0.75938,0.75962,376400000.0
2006-11-17 18:25:00,0.75996,0.76029,0.75944,0.75968,325800000.0
2006-11-17 18:30:00,0.76015,0.76034,0.75697,0.76027,240400000.0
2006-11-17 18:35:00,0.76004,0.76046,0.75861,0.76013,294200000.0
2006-11-17 18:40:00,0.76009,0.76022,0.75922,0.75942,202000000.0
2006-11-17 18:45:00,0.7595,0.76006,0.75892,0.75975,353000000.0
2006-11-17 18:50:00,0.75981,0.76027,0.75942,0.7597,208600000.0
2006-11-17 18:55:00,0.75946,0.76014,0.7593,0.75991,239400000.0
2006-11-17 19:00:00,0.76,0.76021,0.75935,0.75983,196800000.0
2006-11-17 19:05:00,0.75968,0.76044,0.75956,0.75979,508000000.0
2006-11-17 19:10:00,0.75967,0.76033,0.75967,0.75988,211600000.0
2006-11-17 19:15:00,0.75973,0.76019,0.75937,0.75945,170600000.0
2006-11-17 19:20:00,0.7595,0.75973,0.75862,0.75903,192400000.0
2006-11-17 19:25:00,0.75892,0.75937,0.75867,0.75925,202800000.0
2006-11-17 19:30:00,0.75901,0.75935,0.7587,0.75908,96000000.0
2006-11-17 19:35:00,0.75938,0.75966,0.75892,0.7596,115000000.0
2006-11-17 19:40:00,0.75951,0.75969,0.75871,0.75944,172200000.0
2006-11-17 19:45:00,0.75941,0.75976,0.75909,0.75955,162000000.0
2006-11-17 19:50:00,0.75938,0.75984,0.75916,0.75933,105600000.0
2006-11-17 19:55:00,0.7598,0.75998,0.75933,0.75979,147000000.0
2006-11-17 20:00:00,0.75981,0.75986,0.75925,0.7594,144000000.0
2006-11-17 20:05:00,0.75969,0.75993,0.7592,0.75938,160800000.0
2006-11-17 20:10:00,0.75972,0.75982,0.75925,0.75973,169600000.0
2006-11-17 20:15:00,0.75917,0.75971,0.75906,0.75915,124200000.0
2006-11-17 20:20:00,0.75901,0.76031,0.75728,0.75986,168400000.0
2006-11-17 20:25:00,0.75977,0.76049,0.75969,0.76024,169600000.0
2006-11-17 20:30:00,0.76055,0.76059,0.75989,0.76015,105600000.0
2006-11-17 20:35:00,0.76009,0.76049,0.75964,0.76049,91200000.0
2006-11-17 20:40:00,0.76047,0.76048,0.75978,0.76009,153600000.0
2006-11-17 20:45:00,0.76003,0.76042,0.75955,0.75955,109800000.0
2006-11-17 20:55:00,0.7603,0.76048,0.75981,0.76023,100800000.0
2006-11-17 21:00:00,0.76005,0.7611,0.76005,0.76088,145600000.0
2006-11-17 21:05:00,0.76095,0.76119,0.76065,0.76088,186600000.0
2006-11-17 21:10:00,0.76077,0.76114,0.76029,0.76055,156800000.0
2006-11-17 21:15:00,0.76055,0.76081,0.76026,0.76041,140800000.0
2006-11-17 21:20:00,0.76016,0.76111,0.76013,0.76065,118400000.0
2006-11-17 21:25:00,0.76077,0.76148,0.76075,0.76098,133800000.0
2006-11-17 21:30:00,0.76087,0.76128,0.76041,0.7612,147600000.0
2006-11-17 21:35:00,0.76094,0.76134,0.76068,0.76112,175000000.0
2006-11-17 21:40:00,0.76105,0.76133,0.75935,0.76116,89600000.0
2006-11-17 21:45:00,0.76152,0.7616,0.76094,0.7612,106000000.0
2006-11-17 21:50:00,0.76107,0.76147,0.76056,0.76084,171200000.0
2006-11-17 21:55:00,0.76128,0.76148,0.76002,0.76123,110400000.0
2006-11-17 22:00:00,0.76158,0.76158,0.76086,0.76108,134400000.0
2006-11-17 22:05:00,0.76142,0.76142,0.76033,0.76059,120000000.0
2006-11-17 22:10:00,0.76068,0.76101,0.75935,0.76039,162400000.0
2006-11-17 22:15:00,0.7604,0.76117,0.75941,0.76092,54400000.0
2006-11-17 22:20:00,0.76092,0.76122,0.7604,0.76048,98600000.0
2006-11-17 22:25:00,0.76087,0.76121,0.76057,0.76108,108800000.0
2006-11-17 22:30:00,0.76103,0.76119,0.76023,0.76085,117200000.0
2006-11-17 22:35:00,0.7611,0.7611,0.7602,0.76075,129600000.0
2006-11-17 22:40:00,0.7605,0.76117,0.76038,0.76082,134400000.0
2006-11-17 22:45:00,0.76082,0.76131,0.76058,0.76094,132200000.0
2006-11-17 22:50:00,0.76104,0.76133,0.76056,0.76095,140800000.0
2006-11-17 22:55:00,0.76095,0.76134,0.7606,0.76091,96000000.0
2006-11-17 23:00:00,0.76104,0.7614,0.76079,0.76106,196200000.0
2006-11-17 23:05:00,0.76088,0.76134,0.76084,0.76101,112000000.0
2006-11-17 23:10:00,0.76085,0.76155,0.76068,0.76129,137000000.0
2006-11-17 23:15:00,0.76144,0.76158,0.76092,0.76156,124800000.0
2006-11-17 23:20:00,0.7616,0.7616,0.76084,0.76134,148800000.0
2006-11-17 23:25:00,0.76127,0.76188,0.76101,0.7616,76800000.0
2006-11-17 23:30:00,0.76195,0.76232,0.75971,0.76195,172000000.0
2006-11-17 23:35:00,0.76162,0.76221,0.7605,0.76171,151400000.0
2006-11-17 23:40:00,0.76207,0.76207,0.76137,0.76159,117200000.0
2006-11-17 23:45:00,0.7613,0.76212,0.76101,0.7618,171200000.0
2006-11-17 23:50:00,0.76207,0.76219,0.76148,0.76219,86400000.0
2006-11-17 23:55:00,0.76172,0.76229,0.76155,0.76178,143400000.0
2006-11-20 00:00:00,0.76122,0.76206,0.76083,0.76203,76800000.0
2006-11-20 00:05:00,0.76141,0.76214,0.76138,0.76173,118400000.0
2006-11-20 00:10:00,0.76162,0.76218,0.76154,0.76154,156800000.0
2006-11-20 00:15:00,0.76175,0.76201,0.76105,0.76148,145600000.0
2006-11-20 00:20:00,0.76186,0.76239,0.76173,0.76209,150200000.0
2006-11-20 00:25:00,0.76205,0.76233,0.76183,0.76192,72000000.0
2006-11-20 00:30:00,0.76215,0.76253,0.76174,0.7623,100800000.0
2006-11-20 00:35:00,0.76216,0.76264,0.76188,0.76212,177600000.0
2006-11-20 00:40:00,0.76231,0.76282,0.76129,0.76243,103800000.0
2006-11-20 00:45:00,0.76282,0.76292,0.7618,0.76211,178600000.0
2006-11-20 00:50:00,0.76228,0.76275,0.76198,0.7622,149800000.0
2006-11-20 00:55:00,0.76288,0.76288,0.76195,0.76218,120000000.0
2006-11-20 01:00:00,0.76235,0.76282,0.76206,0.76225,206600000.0
2006-11-20 01:05:00,0.76232,0.76314,0.76127,0.76279,236000000.0
2006-11-20 01:10:00,0.7628,0.76344,0.76274,0.76289,168200000.0
2006-11-20 01:15:00,0.76312,0.76312,0.76257,0.76297,160000000.0
2006-11-20 01:20:00,0.76279,0.76323,0.76238,0.76295,115200000.0
2006-11-20 01:25:00,0.76296,0.76327,0.76271,0.76323,129600000.0
2006-11-20 01:30:00,0.76321,0.76321,0.76049,0.7623,132800000.0
2006-11-20 01:35:00,0.76243,0.76271,0.76177,0.76261,158800000.0
2006-11-20 01:40:00,0.76228,0.76286,0.76227,0.76249,161600000.0
2006-11-20 01:45:00,0.76235,0.76327,0.76192,0.76296,137600000.0
2006-11-20 01:50:00,0.76311,0.76318,0.76246,0.76307,137600000.0
2006-11-20 01:55:00,0.76319,0.76323,0.76236,0.7627,115600000.0
2006-11-20 02:00:00,0.76247,0.76291,0.76127,0.76217,166400000.0
2006-11-20 02:05:00,0.76252,0.76252,0.76181,0.76211,128000000.0
2006-11-20 02:10:00,0.76234,0.76241,0.76181,0.76192,112000000.0
2006-11-20 02:15:00,0.76231,0.76261,0.76185,0.7621,164800000.0
2006-11-20 02:20:00,0.76213,0.76292,0.76213,0.76283,139200000.0
2006-11-20 02:25:00,0.76242,0.76277,0.76044,0.76188,119400000.0
2006-11-20 02:30:00,0.76171,0.76208,0.76131,0.76148,105000000.0
2006-11-20 02:35:00,0.76141,0.76209,0.76133,0.76192,147600000.0
2006-11-20 02:40:00,0.76106,0.762,0.75929,0.762,125600000.0
2006-11-20 02:45:00,0.76177,0.76205,0.76138,0.76148,116200000.0
2006-11-20 02:50:00,0.76144,0.76188,0.7612,0.76182,155200000.0
2006-11-20 02:55:00,0.76154,0.762,0.76108,0.7612,180600000.0
2006-11-20 03:00:00,0.76134,0.76166,0.76093,0.76149,143800000.0
2006-11-20 03:05:00,0.76165,0.76172,0.76101,0.76115,168400000.0
2006-11-20 03:10:00,0.76101,0.76155,0.761,0.76127,107000000.0
2006-11-20 03:15:00,0.76124,0.76162,0.75872,0.76149,90000000.0
2006-11-20 03:20:00,0.76108,0.76173,0.76108,0.76148,110800000.0
2006-11-20 03:25:00,0.76145,0.76149,0.76101,0.76119,67200000.0
2006-11-20 03:30:00,0.76106,0.76172,0.76102,0.76141,94200000.0
2006-11-20 03:35:00,0.76141,0.76165,0.76111,0.76138,70800000.0
2006-11-20 03:40:00,0.76141,0.76167,0.76102,0.76159,105000000.0
2006-11-20 03:45:00,0.76103,0.76155,0.76097,0.76097,40000000.0
2006-11-20 03:50:00,0.76136,0.76164,0.76029,0.76159,81600000.0
2006-11-20 03:55:00,0.76163,0.76173,0.76123,0.76171,100800000.0
2006-11-20 04:00:00,0.76174,0.76179,0.76073,0.7609,78800000.0
2006-11-20 04:05:00,0.76121,0.76133,0.76043,0.76068,134200000.0
2006-11-20 04:10:00,0.76085,0.76134,0.75983,0.76081,150800000.0
2006-11-20 04:15:00,0.76073,0.76107,0.76027,0.76058,150400000.0
2006-11-20 04:20:00,0.76102,0.76112,0.75908,0.76101,150400000.0
2006-11-20 04:25:00,0.76083,0.76109,0.7604,0.76067,172800000.0
2006-11-20 04:30:00,0.76046,0.76098,0.76035,0.76067,89600000.0
2006-11-20 04:35:00,0.76067,0.7609,0.76036,0.76051,123600000.0
2006-11-20 04:40:00,0.76065,0.76107,0.76043,0.76077,114600000.0
2006-11-20 04:45:00,0.76108,0.76116,0.76034,0.76114,165800000.0
2006-11-20 04:50:00,0.7609,0.76115,0.76048,0.76097,143400000.0
2006-11-20 04:55:00,0.76081,0.76115,0.76031,0.76065,153600000.0
2006-11-20 05:00:00,0.76087,0.76096,0.76036,0.76046,30400000.0
2006-11-20 05:05:00,0.76095,0.76103,0.76013,0.76101,138000000.0
2006-11-20 05:10:00,0.76076,0.76102,0.76028,0.76062,129600000.0
2006-11-20 05:15:00,0.76082,0.76119,0.76058,0.76093,91200000.0
2006-11-20 05:20:00,0.76098,0.76132,0.76058,0.76079,121400000.0
2006-11-20 05:25:00,0.76105,0.76105,0.7605,0.76069,76800000.0
2006-11-20 05:30:00,0.76063,0.76122,0.7605,0.76081,54800000.0
2006-11-20 05:35:00,0.76088,0.7612,0.76053,0.76106,158400000.0
2006-11-20 05:40:00,0.76097,0.76124,0.75879,0.76122,132800000.0
2006-11-20 05:45:00,0.76099,0.76122,0.76056,0.76075,81600000.0
2006-11-20 05:50:00,0.76065,0.76117,0.76053,0.76086,137600000.0
2006-11-20 05:55:00,0.76096,0.76142,0.7608,0.76109,171200000.0
2006-11-20 06:00:00,0.76096,0.7614,0.76059,0.76104,135400000.0
2006-11-20 06:05:00,0.76135,0.76147,0.76087,0.76125,63400000.0
2006-11-20 06:10:00,0.76146,0.7615,0.76089,0.7615,148800000.0
2006-11-20 06:15:00,0.76103,0.7617,0.76087,0.76167,152000000.0
2006-11-20 06:20:00,0.76137,0.76177,0.76113,0.76124,117800000.0
2006-11-20 06:25:00,0.76172,0.76179,0.76133,0.76151,78400000.0
2006-11-20 06:30:00,0.76114,0.76184,0.76108,0.76176,130000000.0
2006-11-20 06:35:00,0.76179,0.76188,0.76125,0.76183,119800000.0
2006-11-20 06:40:00,0.76175,0.76186,0.76133,0.76145,78400000.0
2006-11-20 06:45:00,0.76171,0.76193,0.76134,0.76161,92800000.0
2006-11-20 06:50:00,0.7617,0.76187,0.76121,0.76154,181800000.0
2006-11-20 06:55:00,0.76139,0.76196,0.76138,0.76175,98000000.0
2006-11-20 07:00:00,0.76202,0.76208,0.76153,0.7618,147200000.0
2006-11-20 07:05:00,0.76173,0.76212,0.76151,0.76198,118400000.0
2006-11-20 07:10:00,0.76172,0.76207,0.76149,0.76174,136000000.0
2006-11-20 07:15:00,0.76181,0.7622,0.76137,0.76192,104000000.0
2006-11-20 07:20:00,0.7619,0.76213,0.76144,0.76164,121600000.0
2006-11-20 07:25:00,0.76196,0.76196,0.76116,0.76145,154400000.0
2006-11-20 07:30:00,0.7613,0.76193,0.76111,0.76144,149800000.0
2006-11-20 07:35:00,0.76164,0.76164,0.76103,0.76156,120000000.0
2006-11-20 07:40:00,0.76148,0.76192,0.7611,0.76146,177600000.0
2006-11-20 07:45:00,0.76162,0.76193,0.76122,0.76122,75200000.0
2006-11-20 07:50:00,0.7615,0.76188,0.75985,0.76137,182400000.0
2006-11-20 07:55:00,0.76185,0.7621,0.76139,0.76179,106000000.0
2006-11-20 08:00:00,0.76152,0.76209,0.76137,0.76163,173400000.0
2006-11-20 08:05:00,0.76156,0.76202,0.76129,0.76167,157800000.0
2006-11-20 08:10:00,0.76171,0.76198,0.7613,0.76146,76200000.0
2006-11-20 08:15:00,0.76162,0.76193,0.76101,0.76164,187200000.0
2006-11-20 08:20:00,0.76182,0.76182,0.75887,0.76137,38400000.0
2006-11-20 08:25:00,0.76173,0.76173,0.76086,0.76143,106000000.0
2006-11-20 08:30:00,0.76133,0.76165,0.76084,0.76084,172800000.0
2006-11-20 08:35:00,0.76132,0.76162,0.76087,0.76108,153600000.0
2006-11-20 08:40:00,0.76131,0.7614,0.76072,0.761,120000000.0
2006-11-20 08:45:00,0.7609,0.76126,0.76047,0.76121,129600000.0
2006-11-20 08:50:00,0.76115,0.76115,0.75837,0.76077,136000000.0
2006-11-20 08:55:00,0.76102,0.76142,0.75935,0.76065,121400000.0
2006-11-20 09:00:00,0.76043,0.76117,0.76038,0.76087,105000000.0
2006-11-20 09:05:00,0.76123,0.76123,0.76063,0.76095,81600000.0
2006-11-20 09:10:00,0.76085,0.76111,0.76032,0.76034,134400000.0
2006-11-20 09:15:00,0.76064,0.7609,0.75881,0.76034,199800000.0
2006-11-20 09:20:00,0.76039,0.76056,0.75978,0.76033,172800000.0
2006-11-20 09:25:00,0.76031,0.76048,0.75966,0.75966,182400000.0
2006-11-20 09:30:00,0.7602,0.76059,0.75981,0.76036,110400000.0
2006-11-20 09:35:00,0.75993,0.76044,0.75949,0.76,126400000.0
2006-11-20 09:40:00,0.75989,0.76061,0.75883,0.76033,108200000.0
2006-11-20 09:45:00,0.76044,0.76078,0.76011,0.76041,197200000.0
2006-11-20 09:50:00,0.76025,0.76093,0.76024,0.76071,139200000.0
2006-11-20 09:55:00,0.76045,0.76096,0.76023,0.76065,163200000.0
2006-11-20 10:00:00,0.76084,0.76087,0.75985,0.76013,130000000.0
2006-11-20 10:05:00,0.76024,0.76052,0.75937,0.75946,220800000.0
2006-11-20 10:10:00,0.76038,0.76041,0.75983,0.76027,120000000.0
2006-11-20 10:15:00,0.76001,0.76038,0.75973,0.7601,158200000.0
2006-11-20 10:20:00,0.76006,0.76024,0.75773,0.75993,202000000.0
2006-11-20 10:25:00,0.75967,0.76038,0.75935,0.76038,110400000.0
2006-11-20 10:30:00,0.76038,0.76039,0.75859,0.75989,211600000.0
2006-11-20 10:35:00,0.75969,0.76035,0.75961,0.75986,192400000.0
2006-11-20 10:40:00,0.75984,0.76049,0.75918,0.76029,199800000.0
2006-11-20 10:45:00,0.76043,0.76076,0.75993,0.76037,206400000.0
2006-11-20 10:50:00,0.76052,0.76146,0.76005,0.76123,202000000.0
2006-11-20 10:55:00,0.76101,0.76184,0.76077,0.76127,199800000.0
2006-11-20 11:00:00,0.76155,0.76211,0.7612,0.76182,192000000.0
2006-11-20 11:05:00,0.76215,0.76227,0.76,0.76197,191800000.0
2006-11-20 11:10:00,0.76223,0.76233,0.76149,0.76186,206800000.0
2006-11-20 11:15:00,0.76242,0.76297,0.7621,0.7628,158400000.0
2006-11-20 11:20:00,0.76232,0.76308,0.7621,0.76271,196200000.0
2006-11-20 11:25:00,0.76282,0.7635,0.76268,0.76305,142400000.0
2006-11-20 11:30:00,0.76322,0.76347,0.76239,0.76265,211200000.0
2006-11-20 11:35:00,0.76231,0.76269,0.76171,0.76194,192000000.0
2006-11-20 11:40:00,0.76178,0.76233,0.76096,0.76214,165800000.0
2006-11-20 11:45:00,0.76197,0.76212,0.76135,0.76182,196200000.0
2006-11-20 11:50:00,0.76211,0.76255,0.76091,0.76226,211600000.0
2006-11-20 11:55:00,0.76223,0.76395,0.76196,0.76334,177600000.0
2006-11-20 12:00:00,0.76382,0.76391,0.76091,0.76372,225600000.0
2006-11-20 12:05:00,0.76344,0.76382,0.76289,0.763,196200000.0
2006-11-20 12:10:00,0.7629,0.76334,0.76191,0.76212,220600000.0
2006-11-20 12:15:00,0.76218,0.76306,0.76192,0.76276,186600000.0
2006-11-20 12:20:00,0.76289,0.76325,0.76003,0.76271,202000000.0
2006-11-20 12:25:00,0.76325,0.76366,0.76183,0.76328,182400000.0
2006-11-20 12:30:00,0.76251,0.7631,0.76241,0.76303,110400000.0
2006-11-20 12:35:00,0.76273,0.76305,0.76235,0.76235,158400000.0
2006-11-20 12:40:00,0.76248,0.76321,0.76224,0.76261,215800000.0
2006-11-20 12:45:00,0.76266,0.76289,0.76222,0.76238,158400000.0
2006-11-20 12:50:00,0.76232,0.76268,0.76174,0.76224,173200000.0
2006-11-20 12:55:00,0.76266,0.76288,0.76212,0.76263,137600000.0
2006-11-20 13:00:00,0.7626,0.76291,0.76161,0.76278,72000000.0
2006-11-20 13:05:00,0.76279,0.76279,0.76169,0.76183,148800000.0
2006-11-20 13:10:00,0.76209,0.76211,0.76149,0.76149,120400000.0
2006-11-20 13:15:00,0.76183,0.76183,0.76101,0.76132,108800000.0
2006-11-20 13:20:00,0.76173,0.76207,0.76134,0.76207,148800000.0
2006-11-20 13:25:00,0.76178,0.76245,0.7614,0.76203,190400000.0
2006-11-20 13:30:00,0.76216,0.76301,0.7619,0.76267,158400000.0
2006-11-20 13:35:00,0.76278,0.76329,0.76272,0.76304,119400000.0
2006-11-20 13:40:00,0.76312,0.76349,0.76292,0.76324,162600000.0
2006-11-20 13:45:00,0.76341,0.76371,0.76263,0.76338,398000000.0
2006-11-20 13:50:00,0.76345,0.76386,0.76196,0.76352,292600000.0
2006-11-20 13:55:00,0.76349,0.76383,0.76314,0.76332,201000000.0
2006-11-20 14:00:00,0.76314,0.76373,0.76288,0.76328,102800000.0
2006-11-20 14:05:00,0.7635,0.76373,0.76305,0.76329,206400000.0
2006-11-20 14:10:00,0.76318,0.76349,0.76284,0.76344,249000000.0
2006-11-20 14:15:00,0.76344,0.76345,0.76271,0.76328,129000000.0
2006-11-20 14:20:00,0.76299,0.76356,0.76266,0.76326,248400000.0
2006-11-20 14:25:00,0.76299,0.76344,0.7628,0.76302,508600000.0
2006-11-20 14:30:00,0.76287,0.76321,0.7624,0.76272,244400000.0
2006-11-20 14:35:00,0.76243,0.76296,0.76204,0.76258,364200000.0
2006-11-20 14:40:00,0.76247,0.76295,0.76237,0.76259,445600000.0
2006-11-20 14:45:00,0.76256,0.76315,0.76236,0.76269,298200000.0
2006-11-20 14:50:00,0.76305,0.76308,0.76209,0.76229,359400000.0
2006-11-20 14:55:00,0.76219,0.76257,0.76173,0.76224,263800000.0
2006-11-20 15:00:00,0.76201,0.76235,0.76157,0.76189,157800000.0
2006-11-20 15:05:00,0.76224,0.76251,0.76138,0.76221,235600000.0
2006-11-20 15:10:00,0.7625,0.76277,0.76201,0.76242,451200000.0
2006-11-20 15:15:00,0.76267,0.7633,0.76079,0.76302,222400000.0
2006-11-20 15:20:00,0.76313,0.76345,0.762,0.76236,325200000.0
2006-11-20 15:25:00,0.76229,0.76255,0.76054,0.7623,412600000.0
2006-11-20 15:30:00,0.76032,0.76297,0.75927,0.76255,408000000.0
2006-11-20 15:35:00,0.76253,0.76297,0.76234,0.76267,430200000.0
2006-11-20 15:40:00,0.7627,0.76302,0.76237,0.76278,301600000.0
2006-11-20 15:45:00,0.763,0.76365,0.76257,0.76334,357800000.0
2006-11-20 15:50:00,0.76331,0.76404,0.76313,0.76354,354000000.0
2006-11-20 15:55:00,0.7642,0.7642,0.76349,0.76394,273600000.0
2006-11-20 16:00:00,0.76392,0.7644,0.76351,0.764,483200000.0
2006-11-20 16:05:00,0.76413,0.76488,0.7639,0.7647,565800000.0
2006-11-20 16:10:00,0.76476,0.76486,0.76288,0.7645,427600000.0
2006-11-20 16:15:00,0.76476,0.76502,0.76422,0.76422,398800000.0
2006-11-20 16:20:00,0.7648,0.76486,0.76397,0.76462,422200000.0
2006-11-20 16:25:00,0.76434,0.765,0.7641,0.76456,287800000.0
2006-11-20 16:30:00,0.76455,0.76489,0.76395,0.76416,744600000.0
2006-11-20 16:35:00,0.76403,0.76467,0.76402,0.76444,547200000.0
2006-11-20 16:40:00,0.76424,0.76468,0.76404,0.76414,407800000.0
2006-11-20 16:45:00,0.76407,0.76458,0.76378,0.7645,776800000.0
2006-11-20 16:50:00,0.7645,0.76465,0.76394,0.76435,594400000.0
2006-11-20 16:55:00,0.7639,0.76466,0.76381,0.76422,598800000.0
2006-11-20 17:00:00,0.76389,0.76461,0.76389,0.76422,713000000.0
2006-11-20 17:05:00,0.76454,0.76518,0.76419,0.76518,482600000.0
2006-11-20 17:10:00,0.76513,0.76567,0.76485,0.76526,538800000.0
2006-11-20 17:15:00,0.76478,0.76529,0.76429,0.76449,507000000.0
2006-11-20 17:20:00,0.76479,0.76558,0.76438,0.76558,288000000.0
2006-11-20 17:25:00,0.76526,0.76564,0.76426,0.7647,412400000.0
2006-11-20 17:30:00,0.76424,0.76495,0.76408,0.76495,471800000.0
2006-11-20 17:35:00,0.76498,0.76519,0.76452,0.76484,814400000.0
2006-11-20 17:40:00,0.76485,0.76539,0.76457,0.76514,330000000.0
2006-11-20 17:45:00,0.76483,0.7661,0.76483,0.76597,660000000.0
2006-11-20 17:50:00,0.76542,0.76596,0.76494,0.76542,484600000.0
2006-11-20 17:55:00,0.76558,0.76623,0.76535,0.76615,859200000.0
2006-11-20 18:00:00,0.76603,0.76631,0.76511,0.76567,586000000.0
2006-11-20 18:05:00,0.76569,0.76626,0.7653,0.76583,980200000.0
2006-11-20 18:10:00,0.76626,0.7665,0.76581,0.76598,316200000.0
2006-11-20 18:15:00,0.76639,0.76666,0.76594,0.76666,365800000.0
2006-11-20 18:20:00,0.76667,0.76671,0.76568,0.76638,468800000.0
2006-11-20 18:25:00,0.76671,0.76672,0.7659,0.76646,301800000.0
2006-11-20 18:30:00,0.76617,0.76653,0.76581,0.76614,215200000.0
2006-11-20 18:35:00,0.76649,0.76649,0.76412,0.76526,294800000.0
2006-11-20 18:40:00,0.76531,0.76619,0.76531,0.76584,201600000.0
2006-11-20 18:45:00,0.76582,0.76628,0.76513,0.76623,356000000.0
2006-11-20 18:50:00,0.76601,0.76628,0.76469,0.76578,209600000.0
2006-11-20 18:55:00,0.76574,0.76606,0.76529,0.76592,238200000.0
2006-11-20 19:00:00,0.76572,0.766,0.76528,0.76585,163000000.0
2006-11-20 19:05:00,0.76548,0.76617,0.76533,0.76599,507600000.0
2006-11-20 19:10:00,0.76575,0.7661,0.76543,0.76583,192400000.0
2006-11-20 19:15:00,0.76583,0.76606,0.76545,0.76575,91200000.0
2006-11-20 19:20:00,0.76606,0.76611,0.76536,0.76598,192000000.0
2006-11-20 19:25:00,0.76584,0.76627,0.76553,0.76608,121600000.0
2006-11-20 19:30:00,0.76589,0.76652,0.76561,0.76606,195600000.0
2006-11-20 19:35:00,0.7665,0.7666,0.76581,0.76611,181800000.0
2006-11-20 19:40:00,0.76583,0.76632,0.76578,0.76623,76800000.0
2006-11-20 19:45:00,0.76601,0.76644,0.76601,0.76642,48000000.0
2006-11-20 19:50:00,0.76619,0.76698,0.76619,0.76698,106000000.0
2006-11-20 19:55:00,0.76677,0.76705,0.7662,0.76662,182600000.0
2006-11-20 20:00:00,0.76642,0.76715,0.76638,0.76692,139000000.0
2006-11-20 20:05:00,0.76706,0.76706,0.76607,0.76677,162600000.0
2006-11-20 20:10:00,0.76677,0.76694,0.76618,0.76632,172200000.0
2006-11-20 20:15:00,0.76672,0.76721,0.76619,0.76702,196200000.0
2006-11-20 20:20:00,0.76651,0.76701,0.76453,0.7668,172600000.0
2006-11-20 20:25:00,0.76671,0.76723,0.76654,0.76682,105600000.0
2006-11-20 20:30:00,0.76718,0.7673,0.76616,0.76692,168000000.0
2006-11-20 20:35:00,0.76685,0.76716,0.7664,0.76657,152000000.0
2006-11-20 20:40:00,0.76682,0.7672,0.76649,0.76676,130000000.0
2006-11-20 20:45:00,0.76651,0.76721,0.76624,0.76652,194600000.0
2006-11-20 20:50:00,0.7671,0.7671,0.76652,0.76688,109800000.0
2006-11-20 20:55:00,0.76653,0.76717,0.76651,0.76686,149200000.0
2006-11-20 21:00:00,0.76685,0.76725,0.76645,0.76647,124800000.0
2006-11-20 21:05:00,0.76666,0.76728,0.76643,0.76693,187200000.0
2006-11-20 21:10:00,0.76717,0.7673,0.76653,0.76674,88000000.0
2006-11-20 21:15:00,0.76692,0.76735,0.76666,0.76727,96000000.0
2006-11-20 21:20:00,0.76723,0.76783,0.76685,0.76777,182400000.0
2006-11-20 21:25:00,0.76723,0.76787,0.76618,0.76778,173200000.0
2006-11-20 21:30:00,0.76758,0.76784,0.76733,0.76784,49600000.0
2006-11-20 21:35:00,0.76758,0.7681,0.76724,0.76782,136000000.0
2006-11-20 21:40:00,0.76813,0.76827,0.7662,0.76801,134400000.0
2006-11-20 21:45:00,0.76773,0.76805,0.76746,0.76795,115200000.0
2006-11-20 21:50:00,0.76753,0.76788,0.76687,0.76759,134600000.0
2006-11-20 21:55:00,0.76719,0.76813,0.76653,0.76787,169600000.0
2006-11-20 22:00:00,0.76767,0.76788,0.76699,0.76753,173200000.0
2006-11-20 22:05:00,0.76765,0.76792,0.76708,0.76792,96000000.0
2006-11-20 22:10:00,0.7679,0.76796,0.76727,0.76779,72400000.0
2006-11-20 22:15:00,0.76785,0.76795,0.76404,0.76746,162600000.0
2006-11-20 22:20:00,0.76708,0.76777,0.76704,0.76718,83200000.0
2006-11-20 22:25:00,0.76704,0.76774,0.76701,0.76741,119800000.0
2006-11-20 22:30:00,0.76715,0.76782,0.76715,0.76782,120400000.0
2006-11-20 22:35:00,0.7678,0.7678,0.76703,0.76727,144000000.0
2006-11-20 22:40:00,0.76725,0.76776,0.76713,0.76733,76800000.0
2006-11-20 22:45:00,0.76732,0.76783,0.76717,0.76739,138000000.0
2006-11-20 22:50:00,0.76709,0.76766,0.76689,0.76711,125200000.0
2006-11-20 22:55:00,0.76737,0.76741,0.76674,0.76704,110800000.0
2006-11-20 23:00:00,0.76709,0.76738,0.76688,0.76711,68800000.0
2006-11-20 23:05:00,0.76716,0.7677,0.76673,0.7673,156200000.0
2006-11-20 23:10:00,0.76702,0.76757,0.76669,0.76687,146000000.0
2006-11-20 23:15:00,0.76687,0.76729,0.76664,0.76688,134400000.0
2006-11-20 23:20:00,0.76684,0.76712,0.7662,0.76643,148800000.0
2006-11-20 23:25:00,0.76659,0.7669,0.76621,0.7664,144800000.0
2006-11-20 23:30:00,0.76612,0.76681,0.76483,0.76659,166600000.0
2006-11-20 23:35:00,0.76668,0.76687,0.76519,0.76628,147200000.0
2006-11-20 23:40:00,0.76635,0.76677,0.76621,0.76624,108800000.0
2006-11-20 23:45:00,0.76667,0.7668,0.76626,0.76626,133800000.0
2006-11-20 23:50:00,0.76657,0.76688,0.7659,0.76658,158200000.0
2006-11-20 23:55:00,0.76667,0.76735,0.76667,0.76686,118200000.0
2006-11-21 00:00:00,0.76724,0.7675,0.76642,0.76645,188800000.0
2006-11-21 00:05:00,0.76665,0.76706,0.76634,0.76637,158400000.0
2006-11-21 00:10:00,0.76661,0.7673,0.76645,0.7667,120000000.0
2006-11-21 00:15:00,0.76677,0.76708,0.76565,0.7666,131200000.0
2006-11-21 00:20:00,0.76704,0.7671,0.7665,0.767,134800000.0
2006-11-21 00:25:00,0.76659,0.76702,0.76639,0.76675,80000000.0
2006-11-21 00:30:00,0.76656,0.76686,0.76608,0.76679,143800000.0
2006-11-21 00:35:00,0.76658,0.76704,0.76635,0.76668,156800000.0
2006-11-21 00:40:00,0.76658,0.76695,0.76624,0.76638,97600000.0
2006-11-21 00:45:00,0.76694,0.76711,0.76621,0.76689,169600000.0
2006-11-21 00:50:00,0.76688,0.76715,0.7666,0.76674,135400000.0
2006-11-21 00:55:00,0.76717,0.76717,0.7665,0.76675,139200000.0
2006-11-21 01:00:00,0.76687,0.76713,0.7662,0.76678,154000000.0
2006-11-21 01:05:00,0.7663,0.76685,0.76516,0.76678,182200000.0
2006-11-21 01:10:00,0.76611,0.76674,0.76611,0.76674,33600000.0
2006-11-21 01:15:00,0.76638,0.76685,0.76638,0.76682,28800000.0
2006-11-21 01:20:00,0.76627,0.76678,0.76411,0.76636,120000000.0
2006-11-21 01:25:00,0.7659,0.76659,0.76581,0.76615,206600000.0
2006-11-21 01:30:00,0.76628,0.76634,0.76353,0.76573,137600000.0
2006-11-21 01:35:00,0.76584,0.76623,0.76542,0.76594,129000000.0
2006-11-21 01:40:00,0.76631,0.76641,0.76576,0.76596,133200000.0
2006-11-21 01:45:00,0.76582,0.76621,0.76569,0.76597,88400000.0
2006-11-21 01:50:00,0.76577,0.76618,0.76546,0.76583,100800000.0
2006-11-21 01:55:00,0.76615,0.76615,0.76545,0.76573,81600000.0
2006-11-21 02:00:00,0.76564,0.76633,0.76478,0.76612,157200000.0
2006-11-21 02:05:00,0.76591,0.76626,0.76558,0.76589,175800000.0
2006-11-21 02:10:00,0.7659,0.76657,0.76527,0.76657,131200000.0
2006-11-21 02:15:00,0.76618,0.7666,0.76573,0.76629,125200000.0
2006-11-21 02:20:00,0.7661,0.76677,0.7661,0.76634,129400000.0
2006-11-21 02:25:00,0.76491,0.76644,0.76491,0.76568,64000000.0
2006-11-21 02:30:00,0.76562,0.76621,0.76554,0.7659,93800000.0
2006-11-21 02:35:00,0.76606,0.76643,0.76547,0.76551,177600000.0
2006-11-21 02:40:00,0.76513,0.76593,0.76324,0.76553,76200000.0
2006-11-21 02:45:00,0.76543,0.76607,0.76532,0.76575,73600000.0
2006-11-21 02:50:00,0.76562,0.76612,0.76544,0.76599,100800000.0
2006-11-21 02:55:00,0.76585,0.7661,0.76538,0.76567,164800000.0
2006-11-21 03:00:00,0.76538,0.76585,0.76526,0.76526,76800000.0
2006-11-21 03:05:00,0.76565,0.76583,0.76502,0.76519,167200000.0
2006-11-21 03:10:00,0.76561,0.76608,0.76515,0.7658,191400000.0
2006-11-21 03:15:00,0.76585,0.76619,0.76412,0.76588,163600000.0
2006-11-21 03:20:00,0.76598,0.76616,0.76546,0.76578,166200000.0
2006-11-21 03:25:00,0.76607,0.76607,0.76537,0.76565,100800000.0
2006-11-21 03:30:00,0.76585,0.76621,0.76382,0.76589,86800000.0
2006-11-21 03:35:00,0.76592,0.76631,0.76541,0.76546,176000000.0
2006-11-21 03:40:00,0.76566,0.76595,0.76537,0.7659,123200000.0
2006-11-21 03:45:00,0.76541,0.76589,0.7653,0.76585,100800000.0
2006-11-21 03:50:00,0.76534,0.76571,0.76509,0.76518,76800000.0
2006-11-21 03:55:00,0.76548,0.76578,0.76518,0.76575,100800000.0
2006-11-21 04:00:00,0.76561,0.76561,0.76453,0.76483,104000000.0
2006-11-21 04:05:00,0.76517,0.76532,0.764,0.76483,133800000.0
2006-11-21 04:10:00,0.76513,0.7653,0.76463,0.76472,168800000.0
2006-11-21 04:15:00,0.76472,0.76513,0.76447,0.76469,158400000.0
2006-11-21 04:20:00,0.76464,0.76545,0.76318,0.7651,145000000.0
2006-11-21 04:25:00,0.76536,0.76596,0.76483,0.76557,205800000.0
2006-11-21 04:30:00,0.76549,0.76591,0.76525,0.76548,166400000.0
2006-11-21 04:35:00,0.76563,0.76565,0.76494,0.76525,150200000.0
2006-11-21 04:40:00,0.76512,0.76545,0.76479,0.76545,110800000.0
2006-11-21 04:45:00,0.76509,0.76539,0.76468,0.76492,222400000.0
2006-11-21 04:50:00,0.76496,0.76529,0.76473,0.765,86400000.0
2006-11-21 04:55:00,0.76495,0.76523,0.76452,0.76522,153600000.0
2006-11-21 05:00:00,0.76533,0.76536,0.76479,0.76517,72400000.0
2006-11-21 05:05:00,0.76494,0.76518,0.76473,0.76487,38400000.0
2006-11-21 05:10:00,0.76506,0.76506,0.76435,0.76461,52800000.0
2006-11-21 05:15:00,0.76489,0.76511,0.76451,0.7648,85800000.0
2006-11-21 05:20:00,0.76502,0.76502,0.76364,0.7647,92200000.0
2006-11-21 05:25:00,0.76491,0.76493,0.76426,0.7648,106400000.0
2006-11-21 05:30:00,0.76456,0.76515,0.76394,0.76504,160000000.0
2006-11-21 05:35:00,0.7647,0.76513,0.76454,0.76483,88400000.0
2006-11-21 05:40:00,0.76521,0.76558,0.7618,0.76526,164800000.0
2006-11-21 05:45:00,0.76538,0.76587,0.76501,0.76583,186000000.0
2006-11-21 05:50:00,0.76558,0.76589,0.7654,0.76566,70400000.0
2006-11-21 05:55:00,0.76538,0.76595,0.7653,0.76595,164200000.0
2006-11-21 06:00:00,0.76565,0.76597,0.76546,0.76565,33600000.0
2006-11-21 06:05:00,0.766,0.76605,0.76525,0.76582,139200000.0
2006-11-21 06:10:00,0.76536,0.76589,0.76531,0.76544,136000000.0
2006-11-21 06:15:00,0.76549,0.76574,0.76512,0.76532,85800000.0
2006-11-21 06:20:00,0.76541,0.76585,0.76511,0.76518,92800000.0
2006-11-21 06:25:00,0.76514,0.7656,0.76478,0.765,83200000.0
2006-11-21 06:30:00,0.76492,0.76554,0.76478,0.76519,82000000.0
2006-11-21 06:35:00,0.76534,0.7657,0.765,0.76517,139200000.0
2006-11-21 06:40:00,0.76522,0.76572,0.76513,0.76535,136000000.0
2006-11-21 06:45:00,0.76544,0.76614,0.76505,0.76607,138000000.0
2006-11-21 06:50:00,0.76598,0.76602,0.7654,0.76577,156800000.0
2006-11-21 06:55:00,0.7655,0.76602,0.76517,0.76538,91200000.0
2006-11-21 07:00:00,0.76555,0.76595,0.7653,0.76564,105000000.0
2006-11-21 07:05:00,0.76597,0.76601,0.76535,0.76588,134400000.0
2006-11-21 07:10:00,0.76574,0.76599,0.76534,0.76574,180800000.0
2006-11-21 07:15:00,0.76569,0.76604,0.76507,0.76527,168400000.0
2006-11-21 07:20:00,0.7651,0.76557,0.76492,0.76535,65000000.0
2006-11-21 07:25:00,0.76529,0.76562,0.7649,0.76519,130000000.0
2006-11-21 07:30:00,0.76487,0.7655,0.76479,0.76518,116800000.0
2006-11-21 07:35:00,0.76509,0.7654,0.76472,0.76532,144000000.0
2006-11-21 07:40:00,0.76524,0.76529,0.76446,0.76512,183400000.0
2006-11-21 07:45:00,0.76457,0.76518,0.76414,0.76485,182800000.0
2006-11-21 07:50:00,0.76509,0.7655,0.76374,0.76482,211200000.0
2006-11-21 07:55:00,0.76513,0.76545,0.76467,0.76519,144000000.0
2006-11-21 08:00:00,0.76488,0.76557,0.76466,0.76546,211200000.0
2006-11-21 08:05:00,0.76515,0.76576,0.76515,0.76536,122000000.0
2006-11-21 08:10:00,0.76545,0.76576,0.76522,0.76542,114600000.0
2006-11-21 08:15:00,0.76567,0.7659,0.76518,0.76558,134800000.0
2006-11-21 08:20:00,0.7656,0.76592,0.76517,0.76533,134400000.0
2006-11-21 08:25:00,0.76525,0.76598,0.7652,0.76554,155200000.0
2006-11-21 08:30:00,0.76565,0.76595,0.76533,0.76538,129600000.0
2006-11-21 08:35:00,0.76546,0.7658,0.76523,0.76552,120000000.0
2006-11-21 08:40:00,0.76552,0.76591,0.76522,0.76543,134400000.0
2006-11-21 08:45:00,0.76545,0.76589,0.76517,0.76561,175800000.0
2006-11-21 08:50:00,0.76509,0.76568,0.76509,0.76543,94400000.0
2006-11-21 08:55:00,0.76545,0.76588,0.76297,0.76506,120000000.0
2006-11-21 09:00:00,0.76538,0.76594,0.76514,0.76547,153600000.0
2006-11-21 09:05:00,0.76602,0.7664,0.76563,0.7664,179200000.0
2006-11-21 09:10:00,0.76616,0.76644,0.7655,0.76598,187200000.0
2006-11-21 09:15:00,0.76574,0.76701,0.76374,0.76661,203600000.0
2006-11-21 09:20:00,0.76661,0.76696,0.76608,0.76666,172800000.0
2006-11-21 09:25:00,0.76642,0.76675,0.76591,0.76641,181800000.0
2006-11-21 09:30:00,0.76636,0.76643,0.76565,0.76617,201600000.0
2006-11-21 09:35:00,0.76634,0.76698,0.76584,0.76656,162600000.0
2006-11-21 09:40:00,0.76592,0.76655,0.76386,0.76614,203000000.0
2006-11-21 09:45:00,0.76614,0.76643,0.76561,0.76596,199800000.0
2006-11-21 09:50:00,0.76602,0.76648,0.76585,0.766,144400000.0
2006-11-21 09:55:00,0.76626,0.76668,0.76602,0.76625,197200000.0
2006-11-21 10:00:00,0.76639,0.76771,0.76607,0.76769,210600000.0
2006-11-21 10:05:00,0.76758,0.76848,0.76725,0.76756,216800000.0
2006-11-21 10:10:00,0.76814,0.76823,0.76716,0.76745,206200000.0
2006-11-21 10:15:00,0.76745,0.76778,0.76697,0.76719,192000000.0
2006-11-21 10:20:00,0.76718,0.76787,0.76526,0.7676,201000000.0
2006-11-21 10:25:00,0.76749,0.7678,0.76694,0.76713,148800000.0
2006-11-21 10:30:00,0.76703,0.7675,0.76594,0.76704,139600000.0
2006-11-21 10:35:00,0.76717,0.76788,0.76693,0.76761,192400000.0
2006-11-21 10:40:00,0.76783,0.76808,0.76725,0.76808,217000000.0
2006-11-21 10:45:00,0.76797,0.76819,0.76725,0.76804,205800000.0
2006-11-21 10:50:00,0.76772,0.768,0.76731,0.76747,201600000.0
2006-11-21 10:55:00,0.76762,0.76769,0.76702,0.76726,167200000.0
2006-11-21 11:00:00,0.76721,0.76781,0.76696,0.76759,142800000.0
2006-11-21 11:05:00,0.76753,0.76787,0.76513,0.76747,155200000.0
2006-11-21 11:10:00,0.76766,0.76774,0.76683,0.7672,206400000.0
2006-11-21 11:15:00,0.76676,0.76754,0.76671,0.7669,124200000.0
2006-11-21 11:20:00,0.76712,0.76747,0.7664,0.76724,158800000.0
2006-11-21 11:25:00,0.76732,0.76806,0.76682,0.76767,174800000.0
2006-11-21 11:30:00,0.76772,0.76812,0.76704,0.76787,201600000.0
2006-11-21 11:35:00,0.76772,0.76844,0.76724,0.76792,191400000.0
2006-11-21 11:40:00,0.76785,0.76841,0.7672,0.7677,179200000.0
2006-11-21 11:45:00,0.76803,0.76858,0.76732,0.76795,196800000.0
2006-11-21 11:50:00,0.7678,0.76804,0.7654,0.76757,139200000.0
2006-11-21 11:55:00,0.76746,0.76781,0.76715,0.76728,144000000.0
2006-11-21 12:00:00,0.76738,0.76786,0.76565,0.76723,225600000.0
2006-11-21 12:05:00,0.7673,0.76764,0.76665,0.7667,197200000.0
2006-11-21 12:10:00,0.76713,0.76737,0.76659,0.76686,221200000.0
2006-11-21 12:15:00,0.76717,0.76758,0.76664,0.76722,220800000.0
2006-11-21 12:20:00,0.76699,0.76745,0.76476,0.76684,174400000.0
2006-11-21 12:25:00,0.76702,0.76719,0.76526,0.76638,182400000.0
2006-11-21 12:30:00,0.76694,0.76701,0.76627,0.76673,187600000.0
2006-11-21 12:35:00,0.76643,0.76702,0.76622,0.7667,168000000.0
2006-11-21 12:40:00,0.76673,0.76692,0.76607,0.76638,172800000.0
2006-11-21 12:45:00,0.76661,0.76684,0.76609,0.76641,76800000.0
2006-11-21 12:50:00,0.76648,0.76674,0.7658,0.76604,139200000.0
2006-11-21 12:55:00,0.76604,0.76643,0.76563,0.76615,139200000.0
2006-11-21 13:00:00,0.76607,0.76628,0.76536,0.7656,144000000.0
2006-11-21 13:05:00,0.76573,0.76633,0.76554,0.76586,149200000.0
2006-11-21 13:10:00,0.7661,0.76697,0.76595,0.76668,202000000.0
2006-11-21 13:15:00,0.76683,0.7677,0.76665,0.7677,213200000.0
2006-11-21 13:20:00,0.7674,0.76766,0.76693,0.76718,148600000.0
2006-11-21 13:25:00,0.76687,0.76767,0.76687,0.76728,195400000.0
2006-11-21 13:30:00,0.76695,0.76772,0.76687,0.76772,202400000.0
2006-11-21 13:35:00,0.76731,0.76782,0.7668,0.76741,205800000.0
2006-11-21 13:40:00,0.76754,0.76789,0.76728,0.76779,206400000.0
2006-11-21 13:45:00,0.76755,0.76789,0.76674,0.76767,273000000.0
2006-11-21 13:50:00,0.76724,0.76795,0.76567,0.76706,291000000.0
2006-11-21 13:55:00,0.76732,0.7674,0.76667,0.76716,200400000.0
2006-11-21 14:00:00,0.76691,0.76743,0.76671,0.7671,264200000.0
2006-11-21 14:05:00,0.76731,0.76751,0.76669,0.76726,244800000.0
2006-11-21 14:10:00,0.76729,0.7674,0.76686,0.76738,239400000.0
2006-11-21 14:15:00,0.76711,0.76764,0.76678,0.76741,226000000.0
2006-11-21 14:20:00,0.76717,0.76792,0.76714,0.76762,286400000.0
2006-11-21 14:25:00,0.76773,0.76819,0.76749,0.768,445800000.0
2006-11-21 14:30:00,0.76784,0.76841,0.76778,0.76778,123200000.0
2006-11-21 14:35:00,0.76803,0.76833,0.76764,0.7679,190400000.0
2006-11-21 14:40:00,0.76784,0.7681,0.76732,0.76734,484800000.0
2006-11-21 14:45:00,0.76787,0.76807,0.76716,0.76743,168000000.0
2006-11-21 14:50:00,0.7673,0.76768,0.76707,0.76719,358800000.0
2006-11-21 14:55:00,0.7672,0.76769,0.76718,0.7676,38400000.0
2006-11-21 15:00:00,0.7673,0.76761,0.76666,0.76715,325000000.0
2006-11-21 15:05:00,0.76661,0.7674,0.76654,0.76695,202000000.0
2006-11-21 15:10:00,0.76705,0.76726,0.76654,0.76726,330400000.0
2006-11-21 15:15:00,0.76695,0.76742,0.76536,0.7672,224400000.0
2006-11-21 15:20:00,0.7671,0.76757,0.76674,0.76728,306400000.0
2006-11-21 15:25:00,0.76723,0.76758,0.76535,0.76698,412000000.0
2006-11-21 15:30:00,0.76559,0.76829,0.7645,0.76782,412000000.0
2006-11-21 15:35:00,0.76796,0.76801,0.76723,0.76756,431600000.0
2006-11-21 15:40:00,0.76764,0.76816,0.76729,0.76788,293200000.0
2006-11-21 15:45:00,0.76791,0.76848,0.76765,0.76818,374200000.0
2006-11-21 15:50:00,0.76815,0.76858,0.76762,0.76778,355200000.0
2006-11-21 15:55:00,0.76785,0.76831,0.76758,0.76822,273400000.0
2006-11-21 16:00:00,0.76791,0.76828,0.76761,0.7678,494200000.0
2006-11-21 16:05:00,0.76791,0.76831,0.76761,0.76779,533400000.0
2006-11-21 16:10:00,0.76801,0.76859,0.76625,0.76838,425600000.0
2006-11-21 16:15:00,0.76803,0.76874,0.76803,0.76831,399200000.0
2006-11-21 16:20:00,0.76872,0.76873,0.76799,0.76845,408800000.0
2006-11-21 16:25:00,0.76863,0.76887,0.76801,0.76847,287200000.0
2006-11-21 16:30:00,0.76821,0.76852,0.76731,0.76781,742600000.0
2006-11-21 16:35:00,0.76737,0.76764,0.76699,0.76727,547400000.0
2006-11-21 16:40:00,0.76748,0.76769,0.767,0.76726,408000000.0
2006-11-21 16:45:00,0.76714,0.76777,0.76695,0.76747,775600000.0
2006-11-21 16:50:00,0.76773,0.76841,0.76714,0.7679,594400000.0
2006-11-21 16:55:00,0.76776,0.76841,0.76754,0.76818,599800000.0
2006-11-21 17:00:00,0.76791,0.76842,0.7676,0.76792,713400000.0
2006-11-21 17:05:00,0.76838,0.76844,0.7676,0.76795,484000000.0
2006-11-21 17:10:00,0.76787,0.76787,0.767,0.767,542200000.0
2006-11-21 17:15:00,0.76737,0.76806,0.76725,0.76792,508000000.0
2006-11-21 17:20:00,0.7677,0.76845,0.76751,0.76824,289200000.0
2006-11-21 17:25:00,0.76765,0.76859,0.76762,0.76828,413400000.0
2006-11-21 17:30:00,0.76796,0.76849,0.7676,0.76799,467600000.0
2006-11-21 17:35:00,0.76813,0.76846,0.76778,0.76846,645800000.0
2006-11-21 17:40:00,0.76823,0.76877,0.76797,0.76874,370000000.0
2006-11-21 17:45:00,0.76864,0.76907,0.76805,0.76844,459200000.0
2006-11-21 17:50:00,0.76867,0.76911,0.76772,0.76906,489400000.0
2006-11-21 17:55:00,0.76905,0.76905,0.76832,0.76861,859600000.0
2006-11-21 18:00:00,0.76867,0.76897,0.76806,0.7683,590600000.0
2006-11-21 18:05:00,0.7686,0.7686,0.7675,0.76762,981400000.0
2006-11-21 18:10:00,0.76791,0.76824,0.76757,0.76802,314600000.0
2006-11-21 18:15:00,0.76757,0.76801,0.76736,0.76762,214600000.0
2006-11-21 18:20:00,0.7678,0.76804,0.76714,0.76739,229200000.0
2006-11-21 18:25:00,0.76737,0.76776,0.76686,0.76758,338000000.0
2006-11-21 18:30:00,0.76753,0.76772,0.76417,0.76729,238800000.0
2006-11-21 18:35:00,0.76745,0.76753,0.76541,0.76697,283600000.0
2006-11-21 18:40:00,0.76711,0.76748,0.76662,0.76696,201600000.0
2006-11-21 18:45:00,0.76684,0.76717,0.76602,0.76659,355200000.0
2006-11-21 18:50:00,0.7669,0.76718,0.76619,0.76687,205200000.0
2006-11-21 18:55:00,0.76718,0.76744,0.76653,0.76653,246400000.0
2006-11-21 19:00:00,0.76652,0.76728,0.76652,0.76676,163200000.0
2006-11-21 19:05:00,0.76655,0.76685,0.76603,0.76646,507400000.0
2006-11-21 19:10:00,0.76647,0.76674,0.7657,0.7657,244200000.0
2006-11-21 19:15:00,0.76569,0.76617,0.76547,0.76602,144000000.0
2006-11-21 19:20:00,0.76595,0.76599,0.76518,0.76528,158800000.0
2006-11-21 19:25:00,0.76556,0.76607,0.76527,0.76545,159400000.0
2006-11-21 19:30:00,0.76563,0.7662,0.76539,0.76567,165200000.0
2006-11-21 19:35:00,0.76584,0.76646,0.76565,0.76626,176000000.0
2006-11-21 19:40:00,0.76596,0.76654,0.76567,0.76597,205200000.0
2006-11-21 19:45:00,0.76595,0.76642,0.76564,0.76571,153600000.0
2006-11-21 19:50:00,0.76606,0.76644,0.76576,0.76593,144000000.0
2006-11-21 19:55:00,0.76644,0.76654,0.76596,0.76607,106000000.0
2006-11-21 20:00:00,0.76618,0.76652,0.76601,0.76629,72000000.0
2006-11-21 20:05:00,0.76629,0.76674,0.76611,0.76636,148800000.0
2006-11-21 20:10:00,0.76625,0.76669,0.76597,0.76623,165800000.0
2006-11-21 20:15:00,0.76605,0.76659,0.76585,0.766,150400000.0
2006-11-21 20:20:00,0.76609,0.76658,0.76607,0.76633,76800000.0
2006-11-21 20:25:00,0.76611,0.76686,0.76611,0.76677,173600000.0
2006-11-21 20:30:00,0.76653,0.7669,0.76629,0.76649,160000000.0
2006-11-21 20:35:00,0.76665,0.76675,0.76589,0.76608,149800000.0
2006-11-21 20:40:00,0.76595,0.7667,0.76536,0.76574,153600000.0
2006-11-21 20:45:00,0.76583,0.76656,0.76562,0.76606,187200000.0
2006-11-21 20:50:00,0.76633,0.76657,0.76419,0.76657,110400000.0
2006-11-21 20:55:00,0.7663,0.76682,0.76607,0.76651,150800000.0
2006-11-21 21:00:00,0.76643,0.76703,0.76643,0.76659,142400000.0
2006-11-21 21:05:00,0.76701,0.76703,0.76655,0.76672,115200000.0
2006-11-21 21:10:00,0.76675,0.76701,0.76623,0.76674,156800000.0
2006-11-21 21:15:00,0.76643,0.76695,0.76619,0.7668,155200000.0
2006-11-21 21:20:00,0.76677,0.76689,0.76593,0.76647,140800000.0
2006-11-21 21:25:00,0.76631,0.76708,0.76403,0.76678,148200000.0
2006-11-21 21:30:00,0.76681,0.76683,0.76604,0.76637,166800000.0
2006-11-21 21:35:00,0.7667,0.76671,0.76607,0.76616,169000000.0
2006-11-21 21:40:00,0.76637,0.76681,0.76616,0.76674,122000000.0
2006-11-21 21:45:00,0.76622,0.7673,0.76616,0.76683,161600000.0
2006-11-21 21:50:00,0.76674,0.76735,0.76649,0.76712,158200000.0
2006-11-21 21:55:00,0.76696,0.76753,0.76515,0.76686,148800000.0
2006-11-21 22:00:00,0.76655,0.76718,0.76625,0.76661,162600000.0
2006-11-21 22:05:00,0.76687,0.76702,0.76649,0.76669,100800000.0
2006-11-21 22:10:00,0.76668,0.767,0.76621,0.76644,115200000.0
2006-11-21 22:15:00,0.76641,0.7671,0.76629,0.7671,88000000.0
2006-11-21 22:20:00,0.76667,0.7672,0.76646,0.76689,111400000.0
2006-11-21 22:25:00,0.76708,0.76748,0.76672,0.76692,140800000.0
2006-11-21 22:30:00,0.76676,0.76748,0.76663,0.76715,151400000.0
2006-11-21 22:35:00,0.76699,0.76743,0.76688,0.76712,105000000.0
2006-11-21 22:40:00,0.76728,0.76747,0.76689,0.76719,75600000.0
2006-11-21 22:45:00,0.7672,0.76749,0.76669,0.76743,110800000.0
2006-11-21 22:50:00,0.76675,0.7674,0.76656,0.76697,155400000.0
2006-11-21 22:55:00,0.76725,0.76738,0.76678,0.76702,155200000.0
2006-11-21 23:00:00,0.76686,0.76723,0.76656,0.76685,129600000.0
2006-11-21 23:05:00,0.76709,0.76715,0.76645,0.76694,187000000.0
2006-11-21 23:10:00,0.76673,0.76708,0.76591,0.76663,171200000.0
2006-11-21 23:15:00,0.76663,0.76742,0.76663,0.76695,89600000.0
2006-11-21 23:20:00,0.76741,0.76741,0.76657,0.76689,100200000.0
2006-11-21 23:25:00,0.76703,0.76734,0.76661,0.76712,172600000.0
2006-11-21 23:30:00,0.76731,0.76744,0.76548,0.76702,105600000.0
2006-11-21 23:35:00,0.76693,0.76734,0.76547,0.76698,166400000.0
2006-11-21 23:40:00,0.76693,0.76735,0.76632,0.76645,150800000.0
2006-11-21 23:45:00,0.76687,0.7673,0.7659,0.76686,179600000.0
2006-11-21 23:50:00,0.7671,0.76741,0.7666,0.76707,120000000.0
2006-11-21 23:55:00,0.76714,0.76757,0.76696,0.76732,153400000.0
2006-11-22 00:00:00,0.76731,0.76763,0.76652,0.76736,186000000.0
2006-11-22 00:05:00,0.76737,0.7678,0.76709,0.76741,157800000.0
2006-11-22 00:10:00,0.76745,0.76759,0.76685,0.76707,174400000.0
2006-11-22 00:15:00,0.76766,0.76784,0.76701,0.76714,159200000.0
2006-11-22 00:20:00,0.76742,0.76769,0.76674,0.76697,196800000.0
2006-11-22 00:25:00,0.76703,0.76733,0.76661,0.76695,156800000.0
2006-11-22 00:30:00,0.76681,0.76752,0.76679,0.76721,116800000.0
2006-11-22 00:35:00,0.76723,0.76749,0.76697,0.76712,65600000.0
2006-11-22 00:40:00,0.76706,0.76762,0.76683,0.76714,151400000.0
2006-11-22 00:45:00,0.76716,0.76744,0.76657,0.76699,177600000.0
2006-11-22 00:50:00,0.76739,0.76744,0.7668,0.76733,118400000.0
2006-11-22 00:55:00,0.76689,0.76735,0.76678,0.76704,76800000.0
2006-11-22 01:00:00,0.7669,0.76762,0.7667,0.76711,205800000.0
2006-11-22 01:05:00,0.76675,0.76742,0.76672,0.7671,142800000.0
2006-11-22 01:10:00,0.76719,0.76746,0.7666,0.76711,133800000.0
2006-11-22 01:15:00,0.76708,0.76751,0.76673,0.76698,190800000.0
2006-11-22 01:20:00,0.76688,0.76739,0.76452,0.76713,182400000.0
2006-11-22 01:25:00,0.76704,0.7674,0.76645,0.76697,205800000.0
2006-11-22 01:30:00,0.76667,0.76722,0.76502,0.76643,175400000.0
2006-11-22 01:35:00,0.76649,0.76715,0.76646,0.76702,84800000.0
2006-11-22 01:40:00,0.76717,0.76726,0.7666,0.76704,124800000.0
2006-11-22 01:45:00,0.76696,0.76745,0.76686,0.76717,129600000.0
2006-11-22 01:50:00,0.76737,0.76738,0.76657,0.76657,172000000.0
2006-11-22 01:55:00,0.76672,0.76721,0.7657,0.76677,178600000.0
2006-11-22 02:00:00,0.76672,0.76714,0.76648,0.76677,110400000.0
2006-11-22 02:05:00,0.76676,0.76709,0.76643,0.76662,70400000.0
2006-11-22 02:10:00,0.76677,0.7672,0.76657,0.76678,131200000.0
2006-11-22 02:15:00,0.76687,0.76719,0.76654,0.76663,72000000.0
2006-11-22 02:20:00,0.76695,0.76706,0.76637,0.76642,144000000.0
2006-11-22 02:25:00,0.76649,0.76689,0.76465,0.76647,133000000.0
2006-11-22 02:30:00,0.76626,0.76669,0.76605,0.76638,92800000.0
2006-11-22 02:35:00,0.76652,0.76686,0.76618,0.76686,148200000.0
2006-11-22 02:40:00,0.76685,0.76685,0.76555,0.76663,78400000.0
2006-11-22 02:45:00,0.76622,0.76703,0.76605,0.76655,152800000.0
2006-11-22 02:50:00,0.76699,0.76709,0.76648,0.76677,94400000.0
2006-11-22 02:55:00,0.76703,0.76703,0.76642,0.76676,146000000.0
2006-11-22 03:00:00,0.76669,0.76704,0.76649,0.7665,147200000.0
2006-11-22 03:05:00,0.76701,0.76703,0.76639,0.76675,109800000.0
2006-11-22 03:10:00,0.7667,0.7671,0.76617,0.76674,180600000.0
2006-11-22 03:15:00,0.76682,0.76699,0.76372,0.76696,52800000.0
2006-11-22 03:20:00,0.76699,0.76699,0.76635,0.76656,129600000.0
2006-11-22 03:25:00,0.76636,0.76704,0.76634,0.7667,105600000.0
2006-11-22 03:30:00,0.76703,0.76754,0.76414,0.76684,153600000.0
2006-11-22 03:35:00,0.76717,0.76761,0.76659,0.76752,184800000.0
2006-11-22 03:40:00,0.76761,0.76762,0.76702,0.7674,123600000.0
2006-11-22 03:45:00,0.76709,0.76746,0.76695,0.76712,78400000.0
2006-11-22 03:50:00,0.76715,0.76763,0.76551,0.76718,194000000.0
2006-11-22 03:55:00,0.76734,0.76765,0.7669,0.76724,202000000.0
2006-11-22 04:00:00,0.76719,0.7675,0.7664,0.76658,129000000.0
2006-11-22 04:05:00,0.76652,0.76689,0.76592,0.76622,120000000.0
2006-11-22 04:10:00,0.76678,0.76681,0.76603,0.76619,128000000.0
2006-11-22 04:15:00,0.76638,0.76684,0.76615,0.7664,120000000.0
2006-11-22 04:20:00,0.76669,0.76699,0.7647,0.76644,115200000.0
2006-11-22 04:25:00,0.76697,0.76699,0.76633,0.7664,147200000.0
2006-11-22 04:30:00,0.76662,0.76687,0.76626,0.76654,94800000.0
2006-11-22 04:35:00,0.76658,0.76686,0.76637,0.76645,62800000.0
2006-11-22 04:40:00,0.76643,0.76685,0.76628,0.76678,144000000.0
2006-11-22 04:45:00,0.76673,0.7668,0.76622,0.76622,91200000.0
2006-11-22 04:50:00,0.76627,0.7666,0.76596,0.76613,94400000.0
2006-11-22 04:55:00,0.76617,0.76663,0.76597,0.76645,192000000.0
2006-11-22 05:00:00,0.76623,0.76655,0.76595,0.76617,104000000.0
2006-11-22 05:05:00,0.76658,0.7666,0.76591,0.76611,162600000.0
2006-11-22 05:10:00,0.76619,0.76643,0.76564,0.76605,114600000.0
2006-11-22 05:15:00,0.76598,0.76654,0.7658,0.76654,131200000.0
2006-11-22 05:20:00,0.76648,0.76662,0.76599,0.76635,91600000.0
2006-11-22 05:25:00,0.76631,0.76673,0.76604,0.76613,141800000.0
2006-11-22 05:30:00,0.7667,0.76681,0.76604,0.76643,135400000.0
2006-11-22 05:35:00,0.76654,0.7666,0.76587,0.76609,164200000.0
2006-11-22 05:40:00,0.76643,0.76689,0.76438,0.76647,171200000.0
2006-11-22 05:45:00,0.76686,0.76724,0.76644,0.76691,152000000.0
2006-11-22 05:50:00,0.76674,0.76709,0.76627,0.76629,147200000.0
2006-11-22 05:55:00,0.76638,0.76697,0.76635,0.76655,139200000.0
2006-11-22 06:00:00,0.76621,0.76697,0.76607,0.76609,163200000.0
2006-11-22 06:05:00,0.76607,0.76672,0.76604,0.76627,136000000.0
2006-11-22 06:10:00,0.76622,0.76669,0.76595,0.76632,169600000.0
2006-11-22 06:15:00,0.76648,0.7668,0.76597,0.7668,124200000.0
2006-11-22 06:20:00,0.76661,0.76688,0.76607,0.76615,115200000.0
2006-11-22 06:25:00,0.76618,0.76681,0.7649,0.76615,169400000.0
2006-11-22 06:30:00,0.76615,0.76664,0.76554,0.76595,158800000.0
2006-11-22 06:35:00,0.76615,0.76645,0.7658,0.76608,192400000.0
2006-11-22 06:40:00,0.7664,0.76662,0.76592,0.7662,151200000.0
2006-11-22 06:45:00,0.76597,0.7668,0.76597,0.76644,136000000.0
2006-11-22 06:50:00,0.76662,0.76683,0.76621,0.76646,126400000.0
2006-11-22 07:00:00,0.76673,0.76682,0.76612,0.76638,105600000.0
2006-11-22 07:05:00,0.76639,0.76672,0.76604,0.76628,156200000.0
2006-11-22 07:10:00,0.76625,0.76662,0.76582,0.76656,83600000.0
2006-11-22 07:15:00,0.76636,0.7666,0.76573,0.7665,142400000.0
2006-11-22 07:20:00,0.76603,0.76658,0.76599,0.76622,112000000.0
2006-11-22 07:25:00,0.76655,0.76659,0.76609,0.76633,38400000.0
2006-11-22 07:30:00,0.76645,0.76654,0.7659,0.76609,139200000.0
2006-11-22 07:35:00,0.76633,0.76659,0.76589,0.76618,182400000.0
2006-11-22 07:40:00,0.76607,0.76668,0.76581,0.76662,160400000.0
2006-11-22 07:45:00,0.76641,0.76679,0.76578,0.7663,110400000.0
2006-11-22 07:50:00,0.76685,0.76704,0.76624,0.76672,128400000.0
2006-11-22 07:55:00,0.76687,0.76698,0.76635,0.76659,144000000.0
2006-11-22 08:00:00,0.76622,0.76683,0.76609,0.76633,138000000.0
2006-11-22 08:05:00,0.76644,0.7667,0.76598,0.76652,96000000.0
2006-11-22 08:10:00,0.76658,0.76673,0.76613,0.76669,159400000.0
2006-11-22 08:15:00,0.7667,0.76675,0.76609,0.76646,145600000.0
2006-11-22 08:20:00,0.76646,0.76672,0.7661,0.76671,120000000.0
2006-11-22 08:25:00,0.76668,0.7667,0.7662,0.76667,78400000.0
2006-11-22 08:30:00,0.7663,0.76677,0.76604,0.76612,172800000.0
2006-11-22 08:35:00,0.76626,0.76692,0.76621,0.76664,191400000.0
2006-11-22 08:40:00,0.76692,0.76705,0.76636,0.7666,211200000.0
2006-11-22 08:45:00,0.76653,0.76691,0.76618,0.7664,180800000.0
2006-11-22 08:50:00,0.76581,0.76702,0.76478,0.76688,143800000.0
2006-11-22 08:55:00,0.76673,0.76725,0.76641,0.767,115200000.0
2006-11-22 09:00:00,0.76696,0.76734,0.76668,0.76699,193600000.0
2006-11-22 09:05:00,0.76723,0.76742,0.76649,0.76682,155600000.0
2006-11-22 09:10:00,0.767,0.76753,0.76673,0.76707,187200000.0
2006-11-22 09:15:00,0.76728,0.76773,0.76569,0.76735,188800000.0
2006-11-22 09:20:00,0.76756,0.76776,0.76694,0.76761,172800000.0
2006-11-22 09:25:00,0.767,0.76777,0.76693,0.76722,181800000.0
2006-11-22 09:30:00,0.76736,0.76777,0.76708,0.76735,163600000.0
2006-11-22 09:35:00,0.76766,0.76814,0.76699,0.76725,134400000.0
2006-11-22 09:40:00,0.7668,0.76812,0.76531,0.7677,188000000.0
2006-11-22 09:45:00,0.7679,0.76841,0.76745,0.76817,204800000.0
2006-11-22 09:50:00,0.76773,0.76822,0.76753,0.76763,144000000.0
2006-11-22 09:55:00,0.76792,0.76805,0.76721,0.76762,196600000.0
2006-11-22 10:00:00,0.76757,0.76795,0.76718,0.76765,177600000.0
2006-11-22 10:05:00,0.76748,0.76791,0.76702,0.76748,162600000.0
2006-11-22 10:10:00,0.76744,0.76769,0.76697,0.76728,205600000.0
2006-11-22 10:15:00,0.76766,0.76781,0.76706,0.76757,158200000.0
2006-11-22 10:20:00,0.76763,0.76787,0.76529,0.76749,202000000.0
2006-11-22 10:25:00,0.76743,0.7679,0.76722,0.76744,144000000.0
2006-11-22 10:30:00,0.76737,0.76769,0.76614,0.76715,211200000.0
2006-11-22 10:35:00,0.76742,0.76776,0.76672,0.76734,191200000.0
2006-11-22 10:40:00,0.76664,0.76734,0.76655,0.76668,205200000.0
2006-11-22 10:45:00,0.7666,0.76737,0.76629,0.76706,206400000.0
2006-11-22 10:50:00,0.76686,0.76742,0.76663,0.76742,201600000.0
2006-11-22 10:55:00,0.76723,0.76727,0.76641,0.76668,202000000.0
2006-11-22 11:00:00,0.76663,0.76708,0.76628,0.76656,204600000.0
2006-11-22 11:05:00,0.76651,0.76699,0.76417,0.76674,158400000.0
2006-11-22 11:10:00,0.76676,0.76741,0.76672,0.76679,206400000.0
2006-11-22 11:15:00,0.76701,0.76726,0.76646,0.76673,133800000.0
2006-11-22 11:20:00,0.76667,0.7671,0.76622,0.76636,197000000.0
2006-11-22 11:25:00,0.7666,0.76693,0.76604,0.76633,100800000.0
2006-11-22 11:30:00,0.76651,0.76663,0.76557,0.76622,196800000.0
2006-11-22 11:35:00,0.7661,0.76655,0.76509,0.76536,191400000.0
2006-11-22 11:40:00,0.7655,0.76592,0.76416,0.76471,126800000.0
2006-11-22 11:45:00,0.76502,0.76578,0.76481,0.7653,197200000.0
2006-11-22 11:50:00,0.76553,0.76575,0.76376,0.7648,212000000.0
2006-11-22 11:55:00,0.7643,0.76512,0.76408,0.76461,177000000.0
2006-11-22 12:00:00,0.76392,0.765,0.76143,0.76493,225000000.0
2006-11-22 12:05:00,0.765,0.76501,0.764,0.76402,195600000.0
2006-11-22 12:10:00,0.76392,0.7644,0.7633,0.76332,220800000.0
2006-11-22 12:15:00,0.76336,0.76395,0.76284,0.76364,220200000.0
2006-11-22 12:20:00,0.76367,0.76431,0.76239,0.76362,200400000.0
2006-11-22 12:25:00,0.76395,0.7643,0.76281,0.7637,144000000.0
2006-11-22 12:30:00,0.76386,0.76445,0.76377,0.76418,148800000.0
2006-11-22 12:35:00,0.76405,0.7646,0.76302,0.76428,196200000.0
2006-11-22 12:40:00,0.76427,0.76484,0.76401,0.76448,173200000.0
2006-11-22 12:45:00,0.7645,0.76499,0.76438,0.76444,196800000.0
2006-11-22 12:50:00,0.76482,0.76485,0.76383,0.76407,211000000.0
2006-11-22 12:55:00,0.76444,0.76471,0.76401,0.76443,163200000.0
2006-11-22 13:00:00,0.76461,0.76463,0.76357,0.76425,182400000.0
2006-11-22 13:05:00,0.76398,0.76461,0.76397,0.76458,211200000.0
2006-11-22 13:10:00,0.76406,0.76473,0.76396,0.76425,201000000.0
2006-11-22 13:15:00,0.7637,0.76437,0.76358,0.76423,226400000.0
2006-11-22 13:20:00,0.76375,0.76424,0.76353,0.76369,187600000.0
2006-11-22 13:25:00,0.76391,0.76392,0.7629,0.76327,190400000.0
2006-11-22 13:30:00,0.76349,0.76363,0.76275,0.76315,195200000.0
2006-11-22 13:35:00,0.76339,0.76361,0.7628,0.76293,205800000.0
2006-11-22 13:40:00,0.76307,0.76363,0.76291,0.76309,206400000.0
2006-11-22 13:45:00,0.76328,0.76368,0.76282,0.76368,393800000.0
2006-11-22 13:50:00,0.76364,0.76431,0.76168,0.76369,292800000.0
2006-11-22 13:55:00,0.76378,0.76383,0.76294,0.76332,201000000.0
2006-11-22 14:00:00,0.76266,0.76337,0.76266,0.7633,257000000.0
2006-11-22 14:05:00,0.76307,0.76379,0.76277,0.76297,245200000.0
2006-11-22 14:10:00,0.76298,0.76333,0.76218,0.76255,288000000.0
2006-11-22 14:15:00,0.76235,0.76315,0.76198,0.76263,264400000.0
2006-11-22 14:20:00,0.76259,0.76304,0.76225,0.76299,289200000.0
2006-11-22 14:25:00,0.76271,0.7632,0.76246,0.76278,470000000.0
2006-11-22 14:30:00,0.76282,0.76332,0.76245,0.76326,273000000.0
2006-11-22 14:35:00,0.7633,0.76337,0.76263,0.76263,307400000.0
2006-11-22 14:40:00,0.76272,0.76316,0.76236,0.76284,485000000.0
2006-11-22 14:45:00,0.76289,0.76299,0.76241,0.76275,249600000.0
2006-11-22 14:50:00,0.76299,0.76306,0.76239,0.76249,235200000.0
2006-11-22 14:55:00,0.76275,0.76295,0.76221,0.7627,168000000.0
2006-11-22 15:00:00,0.76295,0.76341,0.7626,0.76301,326200000.0
2006-11-22 15:05:00,0.76271,0.76332,0.76239,0.76256,238400000.0
2006-11-22 15:10:00,0.76261,0.76267,0.76186,0.76233,451200000.0
2006-11-22 15:15:00,0.76187,0.76244,0.76035,0.76203,216400000.0
2006-11-22 15:20:00,0.76283,0.76312,0.76245,0.76263,323200000.0
2006-11-22 15:25:00,0.76228,0.76279,0.76087,0.76172,412800000.0
2006-11-22 15:30:00,0.76017,0.76269,0.75886,0.76235,418400000.0
2006-11-22 15:35:00,0.76227,0.76312,0.76227,0.76255,430800000.0
2006-11-22 15:40:00,0.76267,0.76315,0.76231,0.7627,286400000.0
2006-11-22 15:45:00,0.76304,0.76391,0.76263,0.76349,349600000.0
2006-11-22 15:50:00,0.76349,0.76349,0.76275,0.76315,354800000.0
2006-11-22 15:55:00,0.7631,0.76359,0.76276,0.76294,273400000.0
2006-11-22 16:00:00,0.7632,0.76381,0.76294,0.7635,493200000.0
2006-11-22 16:05:00,0.76336,0.76388,0.76309,0.7636,566400000.0
2006-11-22 16:10:00,0.7638,0.76471,0.76187,0.76417,427800000.0
2006-11-22 16:15:00,0.76432,0.76513,0.76415,0.76439,397800000.0
2006-11-22 16:20:00,0.76464,0.76494,0.76378,0.76427,375800000.0
2006-11-22 16:25:00,0.76433,0.76478,0.76403,0.76446,288400000.0
2006-11-22 16:30:00,0.76416,0.76472,0.76407,0.76438,742800000.0
2006-11-22 16:35:00,0.76445,0.76497,0.76427,0.76492,543800000.0
2006-11-22 16:40:00,0.76486,0.76525,0.76439,0.76489,407200000.0
2006-11-22 16:45:00,0.7651,0.7654,0.76445,0.76513,777200000.0
2006-11-22 16:50:00,0.76513,0.76565,0.76487,0.7651,592800000.0
2006-11-22 16:55:00,0.76475,0.76547,0.76467,0.76537,599800000.0
2006-11-22 17:00:00,0.7652,0.7657,0.76462,0.76526,717200000.0
2006-11-22 17:05:00,0.76527,0.76569,0.76478,0.7648,485000000.0
2006-11-22 17:10:00,0.76504,0.76595,0.76475,0.76586,506800000.0
2006-11-22 17:15:00,0.76572,0.76614,0.76543,0.76561,510000000.0
2006-11-22 17:20:00,0.76555,0.76582,0.76497,0.76526,288000000.0
2006-11-22 17:25:00,0.76543,0.76553,0.76434,0.76456,412200000.0
2006-11-22 17:30:00,0.76484,0.7655,0.76437,0.76479,475600000.0
2006-11-22 17:35:00,0.76464,0.76523,0.76414,0.76491,814400000.0
2006-11-22 17:40:00,0.76491,0.76563,0.76465,0.7653,369800000.0
2006-11-22 17:45:00,0.76512,0.76584,0.76483,0.76541,637200000.0
2006-11-22 17:50:00,0.7652,0.76586,0.76473,0.7656,475600000.0
2006-11-22 17:55:00,0.76582,0.76624,0.76542,0.76621,858000000.0
2006-11-22 18:00:00,0.76595,0.76627,0.76527,0.76545,581800000.0
2006-11-22 18:05:00,0.76516,0.76571,0.76504,0.76557,983000000.0
2006-11-22 18:10:00,0.76529,0.76612,0.76468,0.76612,316600000.0
2006-11-22 18:15:00,0.76563,0.76607,0.76522,0.76571,348200000.0
2006-11-22 18:20:00,0.76567,0.76638,0.7654,0.76638,469800000.0
2006-11-22 18:25:00,0.76618,0.76648,0.76563,0.76611,244800000.0
2006-11-22 18:30:00,0.76629,0.76659,0.76288,0.76621,239400000.0
2006-11-22 18:35:00,0.76621,0.76683,0.76485,0.76643,292000000.0
2006-11-22 18:40:00,0.76609,0.7664,0.76575,0.76608,201600000.0
2006-11-22 18:45:00,0.76581,0.7665,0.76581,0.76608,282400000.0
2006-11-22 18:50:00,0.76616,0.76643,0.76578,0.766,173200000.0
2006-11-22 18:55:00,0.76635,0.76637,0.76565,0.76586,239200000.0
2006-11-22 19:00:00,0.76603,0.76643,0.7656,0.76629,144000000.0
2006-11-22 19:05:00,0.76598,0.76639,0.76576,0.76577,272400000.0
2006-11-22 19:10:00,0.76599,0.76635,0.76571,0.76619,172800000.0
2006-11-22 19:15:00,0.76616,0.76632,0.76562,0.76608,121400000.0
2006-11-22 19:20:00,0.76618,0.76618,0.76538,0.76561,192400000.0
2006-11-22 19:25:00,0.76568,0.76596,0.76517,0.76568,176800000.0
2006-11-22 19:30:00,0.76585,0.76588,0.76526,0.7653,115200000.0
2006-11-22 19:35:00,0.76556,0.7659,0.7652,0.76564,142400000.0
2006-11-22 19:40:00,0.76546,0.76579,0.76492,0.76579,124800000.0
2006-11-22 19:45:00,0.76547,0.76591,0.76498,0.76504,163200000.0
2006-11-22 19:50:00,0.7651,0.76583,0.7649,0.76554,177000000.0
2006-11-22 19:55:00,0.76534,0.76589,0.76493,0.76544,182400000.0
2006-11-22 20:00:00,0.76515,0.76574,0.76342,0.76572,177600000.0
2006-11-22 20:05:00,0.76558,0.76591,0.76505,0.7652,150800000.0
2006-11-22 20:10:00,0.76505,0.76557,0.76488,0.76518,180800000.0
2006-11-22 20:15:00,0.76524,0.76565,0.76495,0.76519,194600000.0
2006-11-22 20:20:00,0.76469,0.76547,0.763,0.76517,134400000.0
2006-11-22 20:25:00,0.76494,0.76541,0.76482,0.76509,129600000.0
2006-11-22 20:30:00,0.76514,0.76551,0.76489,0.7654,123600000.0
2006-11-22 20:40:00,0.7651,0.76556,0.76487,0.76526,115200000.0
2006-11-22 20:45:00,0.76522,0.76574,0.76513,0.76537,96000000.0
2006-11-22 20:50:00,0.76566,0.76566,0.76483,0.76538,81600000.0
2006-11-22 20:55:00,0.7651,0.76534,0.76485,0.76533,52800000.0
2006-11-22 21:00:00,0.7651,0.76545,0.76491,0.76538,140800000.0
2006-11-22 21:05:00,0.76505,0.76538,0.7648,0.7651,120000000.0
2006-11-22 21:10:00,0.76538,0.76538,0.76472,0.76472,90600000.0
2006-11-22 21:15:00,0.76474,0.7652,0.76472,0.76514,52800000.0
2006-11-22 21:20:00,0.7649,0.76539,0.76406,0.76522,128000000.0
2006-11-22 21:25:00,0.76352,0.76565,0.76351,0.76554,102400000.0
2006-11-22 21:30:00,0.76537,0.76537,0.7647,0.76528,146000000.0
2006-11-22 21:40:00,0.76516,0.76516,0.7628,0.7646,138600000.0
2006-11-22 21:45:00,0.76441,0.76512,0.7643,0.76496,160000000.0
2006-11-22 21:50:00,0.76471,0.76521,0.76459,0.76487,121600000.0
2006-11-22 21:55:00,0.76481,0.76516,0.76208,0.76452,124800000.0
2006-11-22 22:00:00,0.76475,0.76513,0.7645,0.76477,112000000.0
2006-11-22 22:05:00,0.76498,0.76501,0.76453,0.76501,67200000.0
2006-11-22 22:10:00,0.76482,0.76513,0.7645,0.76481,51200000.0
2006-11-22 22:15:00,0.76509,0.76517,0.76234,0.76486,105600000.0
2006-11-22 22:20:00,0.7645,0.76516,0.76443,0.76467,89600000.0
2006-11-22 22:25:00,0.76491,0.76506,0.76381,0.76465,121000000.0
2006-11-22 22:30:00,0.76453,0.76509,0.76444,0.76474,102400000.0
2006-11-22 22:35:00,0.76481,0.76516,0.76452,0.76491,105600000.0
2006-11-22 22:40:00,0.76495,0.76517,0.76442,0.76464,173200000.0
2006-11-22 22:45:00,0.76446,0.76509,0.76439,0.76471,81600000.0
2006-11-22 22:50:00,0.76487,0.76495,0.76425,0.76457,135400000.0
2006-11-22 22:55:00,0.76458,0.76526,0.76432,0.76493,182800000.0
2006-11-22 23:00:00,0.76482,0.76506,0.76432,0.76463,163000000.0
2006-11-22 23:05:00,0.76466,0.76517,0.76446,0.76468,205800000.0
2006-11-22 23:10:00,0.76444,0.76495,0.76329,0.76459,126400000.0
2006-11-22 23:15:00,0.7647,0.76481,0.76413,0.7645,64000000.0
2006-11-22 23:20:00,0.76454,0.76497,0.76411,0.76491,164200000.0
2006-11-22 23:25:00,0.76484,0.76506,0.7643,0.76478,171200000.0
2006-11-22 23:30:00,0.76428,0.76538,0.76275,0.76529,133800000.0
2006-11-22 23:35:00,0.7653,0.7653,0.76324,0.76469,154600000.0
2006-11-22 23:40:00,0.76481,0.76543,0.76466,0.76518,89000000.0
2006-11-22 23:45:00,0.76518,0.7655,0.76485,0.76505,181600000.0
2006-11-22 23:50:00,0.76523,0.76549,0.76493,0.76509,28800000.0
2006-11-22 23:55:00,0.76538,0.76546,0.76485,0.76509,89000000.0
2006-11-23 00:00:00,0.76518,0.76558,0.76462,0.76556,182400000.0
2006-11-23 00:05:00,0.76516,0.76547,0.76496,0.76518,91200000.0
2006-11-23 00:10:00,0.76522,0.76571,0.76487,0.7651,180800000.0
2006-11-23 00:15:00,0.76536,0.76581,0.76503,0.7653,139200000.0
2006-11-23 00:20:00,0.76572,0.76583,0.7652,0.76535,138000000.0
2006-11-23 00:25:00,0.76543,0.76584,0.76506,0.76529,124800000.0
2006-11-23 00:30:00,0.76511,0.76586,0.76511,0.76584,129000000.0
2006-11-23 00:35:00,0.76586,0.76586,0.765,0.7652,211400000.0
2006-11-23 00:40:00,0.76548,0.76548,0.76478,0.76526,65600000.0
2006-11-23 00:45:00,0.76506,0.76541,0.76447,0.76503,173200000.0
2006-11-23 00:50:00,0.76505,0.76525,0.76458,0.76477,99200000.0
2006-11-23 00:55:00,0.76511,0.76538,0.76463,0.76534,110400000.0
2006-11-23 01:00:00,0.76516,0.76543,0.76451,0.76499,129000000.0
2006-11-23 01:05:00,0.76515,0.76534,0.76334,0.76506,234000000.0
2006-11-23 01:10:00,0.76504,0.76532,0.7648,0.76508,72000000.0
2006-11-23 01:15:00,0.76483,0.76548,0.76483,0.76518,84800000.0
2006-11-23 01:20:00,0.7652,0.76547,0.7632,0.76505,100800000.0
2006-11-23 01:25:00,0.76497,0.76524,0.76459,0.76512,167400000.0
2006-11-23 01:30:00,0.76392,0.76519,0.76241,0.76471,130600000.0
2006-11-23 01:35:00,0.76494,0.76549,0.76448,0.76549,166400000.0
2006-11-23 01:40:00,0.76529,0.76554,0.76487,0.7655,94400000.0
2006-11-23 01:45:00,0.76532,0.76555,0.76508,0.76511,65600000.0
2006-11-23 01:50:00,0.76517,0.76565,0.76509,0.76564,78400000.0
2006-11-23 01:55:00,0.76571,0.76582,0.7651,0.76542,129000000.0
2006-11-23 02:00:00,0.7651,0.7656,0.76498,0.7654,64000000.0
2006-11-23 02:05:00,0.76515,0.76555,0.76493,0.76544,129600000.0
2006-11-23 02:10:00,0.76511,0.76553,0.76507,0.76528,38400000.0
2006-11-23 02:15:00,0.76508,0.76556,0.76487,0.76529,38400000.0
2006-11-23 02:20:00,0.765,0.76535,0.76465,0.76498,72400000.0
2006-11-23 02:25:00,0.76478,0.76492,0.76357,0.76487,103400000.0
2006-11-23 02:30:00,0.76475,0.7651,0.76456,0.76486,57000000.0
2006-11-23 02:35:00,0.76514,0.76517,0.7646,0.76485,110400000.0
2006-11-23 02:40:00,0.76513,0.76581,0.76308,0.76497,147200000.0
2006-11-23 02:45:00,0.76498,0.76545,0.76473,0.76502,57600000.0
2006-11-23 02:50:00,0.76502,0.76553,0.76496,0.76549,84800000.0
2006-11-23 02:55:00,0.76555,0.76555,0.76492,0.76523,169600000.0
2006-11-23 03:00:00,0.76518,0.76628,0.76478,0.76597,179200000.0
2006-11-23 03:05:00,0.76618,0.7663,0.7656,0.76597,185400000.0
2006-11-23 03:10:00,0.76585,0.76643,0.76568,0.76587,140800000.0
2006-11-23 03:15:00,0.76593,0.76632,0.76539,0.76594,130600000.0
2006-11-23 03:20:00,0.76572,0.76621,0.76558,0.76583,176000000.0
2006-11-23 03:25:00,0.76596,0.7663,0.7655,0.76572,172800000.0
2006-11-23 03:30:00,0.7661,0.76645,0.76411,0.76611,144000000.0
2006-11-23 03:35:00,0.76633,0.76638,0.76584,0.76613,114600000.0
2006-11-23 03:40:00,0.76617,0.76673,0.76594,0.76651,84800000.0
2006-11-23 03:45:00,0.76605,0.76654,0.76588,0.76638,76800000.0
2006-11-23 03:50:00,0.76652,0.76657,0.76495,0.76634,105000000.0
2006-11-23 03:55:00,0.76605,0.76632,0.76581,0.76604,48400000.0
2006-11-23 04:00:00,0.76623,0.76625,0.76574,0.76592,33600000.0
2006-11-23 04:05:00,0.76586,0.76637,0.76521,0.76617,88000000.0
2006-11-23 04:10:00,0.76593,0.76645,0.76575,0.76603,140200000.0
2006-11-23 04:15:00,0.76631,0.76656,0.76594,0.76617,89600000.0
2006-11-23 04:20:00,0.7665,0.76659,0.76431,0.76628,128400000.0
2006-11-23 04:25:00,0.76625,0.76646,0.76577,0.76646,67200000.0
2006-11-23 04:30:00,0.76614,0.7665,0.76578,0.76604,140800000.0
2006-11-23 04:35:00,0.76575,0.76644,0.76575,0.76644,43200000.0
2006-11-23 04:40:00,0.76596,0.76642,0.76594,0.76618,76800000.0
2006-11-23 04:45:00,0.76642,0.76645,0.76576,0.76611,174800000.0
2006-11-23 04:50:00,0.76594,0.76632,0.76541,0.76541,64000000.0
2006-11-23 04:55:00,0.76572,0.76596,0.76533,0.76547,158400000.0
2006-11-23 05:00:00,0.76513,0.76593,0.76363,0.76557,38400000.0
2006-11-23 05:05:00,0.76552,0.7659,0.76507,0.76574,62400000.0
2006-11-23 05:10:00,0.76543,0.76578,0.76504,0.76551,168200000.0
2006-11-23 05:15:00,0.76511,0.76589,0.76509,0.76547,155000000.0
2006-11-23 05:20:00,0.76575,0.76596,0.76524,0.76572,128000000.0
2006-11-23 05:25:00,0.76567,0.76601,0.76532,0.76556,72000000.0
2006-11-23 05:30:00,0.7657,0.76599,0.76549,0.76599,72000000.0
2006-11-23 05:35:00,0.76569,0.76601,0.76548,0.76574,76200000.0
2006-11-23 05:40:00,0.76582,0.76623,0.76295,0.76574,138000000.0
2006-11-23 05:45:00,0.76623,0.76624,0.76566,0.76566,120000000.0
2006-11-23 05:50:00,0.76582,0.76633,0.76582,0.76607,57600000.0
2006-11-23 05:55:00,0.76626,0.76626,0.76553,0.76557,75200000.0
2006-11-23 06:00:00,0.76547,0.76598,0.76547,0.76587,33600000.0
2006-11-23 06:05:00,0.76542,0.76609,0.76539,0.76581,96000000.0
2006-11-23 06:10:00,0.76585,0.76614,0.76556,0.76613,174400000.0
2006-11-23 06:15:00,0.76587,0.76613,0.76559,0.76611,156200000.0
2006-11-23 06:20:00,0.76609,0.76619,0.76548,0.76574,132800000.0
2006-11-23 06:25:00,0.76618,0.76618,0.7656,0.76581,113600000.0
2006-11-23 06:30:00,0.76558,0.76608,0.76529,0.76579,33600000.0
2006-11-23 06:35:00,0.76605,0.76615,0.7656,0.76581,77200000.0
2006-11-23 06:45:00,0.76593,0.76593,0.76544,0.76564,24000000.0
2006-11-23 06:50:00,0.76561,0.76612,0.76536,0.76587,120000000.0
2006-11-23 06:55:00,0.76589,0.76616,0.7656,0.76575,68800000.0
2006-11-23 07:00:00,0.76565,0.76606,0.76543,0.76584,98600000.0
2006-11-23 07:05:00,0.7657,0.76628,0.76559,0.76584,201600000.0
2006-11-23 07:10:00,0.76592,0.76631,0.76575,0.76607,75200000.0
2006-11-23 07:15:00,0.76572,0.76605,0.76534,0.7659,183200000.0
2006-11-23 07:20:00,0.76554,0.76602,0.76545,0.76557,121600000.0
2006-11-23 07:25:00,0.76574,0.76612,0.76538,0.76581,154400000.0
2006-11-23 07:30:00,0.7659,0.76608,0.76528,0.76589,149800000.0
2006-11-23 07:35:00,0.76561,0.76591,0.76536,0.76568,85800000.0
2006-11-23 07:40:00,0.76546,0.76604,0.76529,0.76559,192200000.0
2006-11-23 07:45:00,0.76549,0.76591,0.7648,0.76545,131200000.0
2006-11-23 07:50:00,0.7657,0.76596,0.76371,0.76553,224400000.0
2006-11-23 07:55:00,0.76594,0.76613,0.7653,0.76598,182800000.0
2006-11-23 08:00:00,0.76562,0.76594,0.76538,0.76592,48000000.0
2006-11-23 08:05:00,0.76564,0.7662,0.76534,0.76569,148800000.0
2006-11-23 08:10:00,0.76591,0.76604,0.76541,0.76596,113600000.0
2006-11-23 08:15:00,0.76568,0.7661,0.76537,0.7661,91200000.0
2006-11-23 08:20:00,0.76593,0.76622,0.76314,0.76544,162600000.0
2006-11-23 08:25:00,0.76563,0.76611,0.76534,0.76582,62400000.0
2006-11-23 08:30:00,0.76616,0.76623,0.76563,0.76582,81600000.0
2006-11-23 08:35:00,0.76587,0.76614,0.76562,0.76575,33600000.0
2006-11-23 08:40:00,0.76591,0.76618,0.7654,0.7655,171600000.0
2006-11-23 08:45:00,0.76612,0.76665,0.76577,0.76632,137600000.0
2006-11-23 08:50:00,0.76599,0.7663,0.76346,0.76582,141200000.0
2006-11-23 08:55:00,0.76595,0.76595,0.76328,0.76586,173800000.0
2006-11-23 09:00:00,0.76582,0.76621,0.76538,0.76594,188200000.0
2006-11-23 09:05:00,0.76589,0.76622,0.76484,0.76539,166400000.0
2006-11-23 09:10:00,0.76552,0.76575,0.76506,0.76567,187000000.0
2006-11-23 09:15:00,0.76535,0.76602,0.76353,0.76571,167400000.0
2006-11-23 09:20:00,0.76597,0.76604,0.76549,0.7657,72000000.0
2006-11-23 09:25:00,0.76586,0.76593,0.76499,0.76523,148800000.0
2006-11-23 09:30:00,0.76544,0.76582,0.76514,0.76559,129600000.0
2006-11-23 09:35:00,0.76532,0.76583,0.76489,0.76569,163200000.0
2006-11-23 09:40:00,0.76568,0.76572,0.76374,0.76541,203600000.0
2006-11-23 09:45:00,0.76566,0.76582,0.76518,0.76558,196800000.0
2006-11-23 09:50:00,0.76542,0.76573,0.76488,0.76533,144000000.0
2006-11-23 09:55:00,0.76506,0.76576,0.76488,0.76551,120000000.0
2006-11-23 10:00:00,0.76549,0.76599,0.76501,0.76501,211200000.0
2006-11-23 10:05:00,0.76575,0.76608,0.76479,0.76524,215800000.0
2006-11-23 10:10:00,0.76517,0.76604,0.76494,0.76589,207200000.0
2006-11-23 10:15:00,0.76577,0.76588,0.76509,0.76509,191400000.0
2006-11-23 10:20:00,0.76556,0.76556,0.76466,0.76513,124200000.0
2006-11-23 10:25:00,0.76478,0.76539,0.76458,0.76539,144000000.0
2006-11-23 10:30:00,0.76534,0.76538,0.76376,0.76498,210600000.0
2006-11-23 10:35:00,0.76498,0.76543,0.76469,0.76525,191800000.0
2006-11-23 10:40:00,0.76518,0.76561,0.76453,0.76486,196800000.0
2006-11-23 10:45:00,0.76502,0.76556,0.76461,0.76501,206400000.0
2006-11-23 10:50:00,0.7651,0.76519,0.76452,0.76493,201400000.0
2006-11-23 10:55:00,0.76509,0.76562,0.7647,0.76504,202400000.0
2006-11-23 11:00:00,0.76514,0.76561,0.7648,0.76502,163200000.0
2006-11-23 11:05:00,0.76498,0.7655,0.76209,0.76496,198000000.0
2006-11-23 11:10:00,0.76512,0.76518,0.76433,0.76463,172200000.0
2006-11-23 11:15:00,0.76502,0.76512,0.76446,0.76482,131600000.0
2006-11-23 11:20:00,0.76484,0.76518,0.7641,0.76459,196800000.0
2006-11-23 11:25:00,0.76462,0.76497,0.76416,0.76423,137600000.0
2006-11-23 11:30:00,0.76478,0.76486,0.76424,0.76457,168200000.0
2006-11-23 11:35:00,0.76481,0.76516,0.76437,0.76476,153600000.0
2006-11-23 11:40:00,0.7651,0.7651,0.764,0.76482,139600000.0
2006-11-23 11:45:00,0.76426,0.7647,0.7637,0.76388,163200000.0
2006-11-23 11:50:00,0.76412,0.76479,0.76187,0.76449,211200000.0
2006-11-23 11:55:00,0.76485,0.76487,0.76419,0.76456,144000000.0
2006-11-23 12:00:00,0.76441,0.76523,0.76195,0.7648,226800000.0
2006-11-23 12:05:00,0.76467,0.76498,0.76428,0.76496,124800000.0
2006-11-23 12:10:00,0.76501,0.7655,0.7646,0.76469,218600000.0
2006-11-23 12:15:00,0.76481,0.76516,0.76419,0.76465,168000000.0
2006-11-23 12:20:00,0.76426,0.76512,0.76277,0.76476,203600000.0
2006-11-23 12:25:00,0.76509,0.76537,0.76291,0.76486,144000000.0
2006-11-23 12:30:00,0.76522,0.76531,0.76463,0.76511,106400000.0
2006-11-23 12:35:00,0.76477,0.76508,0.76428,0.76488,193600000.0
2006-11-23 12:40:00,0.76441,0.76511,0.76432,0.76483,216000000.0
2006-11-23 12:45:00,0.76461,0.76533,0.76429,0.76488,158400000.0
2006-11-23 12:50:00,0.76487,0.76528,0.76401,0.76461,210600000.0
2006-11-23 12:55:00,0.76496,0.765,0.76424,0.76466,189200000.0
2006-11-23 13:00:00,0.76466,0.76509,0.76408,0.76468,182200000.0
2006-11-23 13:05:00,0.76473,0.7652,0.76373,0.76403,203600000.0
2006-11-23 13:10:00,0.76425,0.76464,0.7639,0.76435,195200000.0
2006-11-23 13:15:00,0.76417,0.76474,0.76407,0.7647,208000000.0
2006-11-23 13:20:00,0.76452,0.76469,0.764,0.76427,148800000.0
2006-11-23 13:25:00,0.76425,0.76468,0.76388,0.76449,207200000.0
2006-11-23 13:30:00,0.76445,0.76445,0.76348,0.76398,191800000.0
2006-11-23 13:35:00,0.76437,0.76475,0.76385,0.76473,205800000.0
2006-11-23 13:40:00,0.76443,0.76478,0.76421,0.76442,172200000.0
2006-11-23 13:45:00,0.76471,0.76481,0.76425,0.76448,239000000.0
2006-11-23 13:50:00,0.76424,0.76481,0.76262,0.76414,148800000.0
2006-11-23 13:55:00,0.76435,0.76481,0.76406,0.76444,161600000.0
2006-11-23 14:00:00,0.76472,0.76472,0.76402,0.76439,129600000.0
2006-11-23 14:05:00,0.76403,0.7647,0.76397,0.76423,153600000.0
2006-11-23 14:10:00,0.76446,0.76481,0.7641,0.76435,253800000.0
2006-11-23 14:15:00,0.76431,0.76454,0.7637,0.764,264000000.0
2006-11-23 14:20:00,0.76403,0.76488,0.76388,0.76465,104000000.0
2006-11-23 14:25:00,0.76457,0.76497,0.76436,0.76468,468600000.0
2006-11-23 14:30:00,0.765,0.765,0.76432,0.76465,234600000.0
2006-11-23 14:35:00,0.76471,0.76519,0.76448,0.76483,183400000.0
2006-11-23 14:40:00,0.76471,0.76544,0.76457,0.76515,472400000.0
2006-11-23 14:45:00,0.76514,0.76554,0.76489,0.76497,249600000.0
2006-11-23 14:50:00,0.76532,0.76532,0.76457,0.76505,267600000.0
2006-11-23 14:55:00,0.76486,0.76517,0.76446,0.76472,263400000.0
2006-11-23 15:00:00,0.76518,0.76528,0.76341,0.76358,326400000.0
2006-11-23 15:05:00,0.76388,0.76419,0.76328,0.76341,235600000.0
2006-11-23 15:10:00,0.76355,0.76416,0.76328,0.76391,449200000.0
2006-11-23 15:15:00,0.76354,0.76399,0.76339,0.7637,57600000.0
2006-11-23 15:20:00,0.76396,0.76415,0.76341,0.76368,288200000.0
2006-11-23 15:25:00,0.76396,0.76401,0.76344,0.76393,319800000.0
2006-11-23 15:30:00,0.76292,0.76442,0.76065,0.76371,369600000.0
2006-11-23 15:35:00,0.76404,0.7642,0.76331,0.76371,431400000.0
2006-11-23 15:40:00,0.764,0.76464,0.76378,0.76436,186000000.0
2006-11-23 15:45:00,0.76432,0.76469,0.76413,0.76445,143400000.0
2006-11-23 15:50:00,0.76432,0.76468,0.76392,0.76392,124800000.0
2006-11-23 15:55:00,0.76406,0.76451,0.7636,0.76419,273600000.0
2006-11-23 16:00:00,0.76423,0.7647,0.76394,0.76466,493600000.0
2006-11-23 16:05:00,0.76432,0.76477,0.76412,0.76435,321400000.0
2006-11-23 16:10:00,0.76417,0.76471,0.76284,0.76416,425800000.0
2006-11-23 16:15:00,0.76426,0.76466,0.76398,0.76408,398200000.0
2006-11-23 16:20:00,0.76424,0.76478,0.76415,0.76477,104000000.0
2006-11-23 16:25:00,0.76444,0.76485,0.76419,0.76457,287800000.0
2006-11-23 16:30:00,0.76488,0.76495,0.76433,0.76468,742600000.0
2006-11-23 16:35:00,0.76471,0.76508,0.76446,0.76474,545800000.0
2006-11-23 16:40:00,0.76473,0.76541,0.76455,0.76532,408000000.0
2006-11-23 16:45:00,0.76514,0.76572,0.76496,0.76513,742400000.0
2006-11-23 16:50:00,0.76531,0.76562,0.76494,0.76518,488200000.0
2006-11-23 16:55:00,0.76518,0.76589,0.76481,0.76532,480400000.0
2006-11-23 17:00:00,0.76494,0.76568,0.7647,0.76492,711000000.0
2006-11-23 17:05:00,0.76485,0.76513,0.76435,0.76451,484000000.0
2006-11-23 17:10:00,0.76492,0.76511,0.76435,0.76435,542400000.0
2006-11-23 17:15:00,0.76439,0.76465,0.76393,0.76452,507000000.0
2006-11-23 17:20:00,0.7645,0.76456,0.76394,0.76404,286800000.0
2006-11-23 17:25:00,0.76449,0.76478,0.764,0.76459,412800000.0
2006-11-23 17:30:00,0.76426,0.76472,0.76387,0.76407,469600000.0
2006-11-23 17:35:00,0.76444,0.76461,0.76385,0.76435,814600000.0
2006-11-23 17:40:00,0.76416,0.76454,0.76373,0.76438,369400000.0
2006-11-23 17:45:00,0.76397,0.76453,0.76369,0.76451,658200000.0
2006-11-23 17:50:00,0.76429,0.7646,0.76388,0.76406,429200000.0
2006-11-23 17:55:00,0.76429,0.76472,0.76379,0.76463,749200000.0
2006-11-23 18:00:00,0.76457,0.76472,0.76406,0.7642,588600000.0
2006-11-23 18:05:00,0.76429,0.76466,0.76399,0.76423,808400000.0
2006-11-23 18:10:00,0.76419,0.7646,0.76389,0.76454,316600000.0
2006-11-23 18:15:00,0.76455,0.76457,0.76391,0.76446,355200000.0
2006-11-23 18:20:00,0.76449,0.76481,0.76381,0.76431,229800000.0
2006-11-23 18:25:00,0.76458,0.76497,0.7638,0.76468,322000000.0
2006-11-23 18:30:00,0.76476,0.76479,0.76191,0.76434,245200000.0
2006-11-23 18:40:00,0.76445,0.76446,0.76378,0.76401,168400000.0
2006-11-23 18:45:00,0.76433,0.76433,0.7633,0.7642,322200000.0
2006-11-23 18:50:00,0.76382,0.76457,0.76382,0.76425,206800000.0
2006-11-23 18:55:00,0.76467,0.76485,0.76397,0.76443,243200000.0
2006-11-23 19:00:00,0.76451,0.76479,0.76401,0.76473,195600000.0
2006-11-23 19:05:00,0.76437,0.76463,0.76401,0.76424,173200000.0
2006-11-23 19:10:00,0.7644,0.76454,0.76381,0.76426,124800000.0
2006-11-23 19:15:00,0.76429,0.76456,0.76378,0.76427,110400000.0
2006-11-23 19:20:00,0.76441,0.7649,0.76416,0.76441,101200000.0
2006-11-23 19:25:00,0.76456,0.76482,0.76407,0.7646,106000000.0
2006-11-23 19:30:00,0.7642,0.76458,0.7639,0.76458,48000000.0
2006-11-23 19:35:00,0.76434,0.76469,0.76427,0.76445,33600000.0
2006-11-23 19:40:00,0.76468,0.76468,0.76369,0.76458,171000000.0
2006-11-23 19:45:00,0.76441,0.76463,0.76391,0.76413,191400000.0
2006-11-23 19:50:00,0.76433,0.76456,0.76403,0.76427,142800000.0
2006-11-23 19:55:00,0.76405,0.7646,0.76372,0.76403,148200000.0
2006-11-23 20:00:00,0.76371,0.76437,0.76164,0.7642,37800000.0
2006-11-23 20:05:00,0.76422,0.76422,0.76351,0.76384,130000000.0
2006-11-23 20:10:00,0.76404,0.76425,0.76372,0.76397,76800000.0
2006-11-23 20:15:00,0.76369,0.76412,0.76351,0.76412,86400000.0
2006-11-23 20:20:00,0.76338,0.7641,0.76161,0.76375,123000000.0
2006-11-23 20:25:00,0.76374,0.76403,0.76341,0.76402,105600000.0
2006-11-23 20:30:00,0.76404,0.76432,0.7637,0.76397,118400000.0
2006-11-23 20:35:00,0.76385,0.76412,0.76343,0.76392,118400000.0
2006-11-23 20:40:00,0.76349,0.76406,0.76317,0.76335,132200000.0
2006-11-23 20:45:00,0.76324,0.76358,0.76295,0.76322,140000000.0
2006-11-23 20:50:00,0.76334,0.76399,0.76319,0.76357,72000000.0
2006-11-23 20:55:00,0.76347,0.76398,0.7632,0.76347,157600000.0
2006-11-23 21:00:00,0.76365,0.76402,0.76342,0.76362,142400000.0
2006-11-23 21:05:00,0.76379,0.76407,0.7635,0.76355,154000000.0
2006-11-23 21:10:00,0.76357,0.76406,0.76318,0.76346,142400000.0
2006-11-23 21:15:00,0.76403,0.76406,0.76303,0.76372,160200000.0
2006-11-23 21:20:00,0.76352,0.76406,0.76333,0.76377,124800000.0
2006-11-23 21:25:00,0.76368,0.76422,0.76108,0.76406,127400000.0
2006-11-23 21:30:00,0.76372,0.76384,0.76311,0.76343,134800000.0
2006-11-23 21:35:00,0.76362,0.76384,0.76315,0.76374,70400000.0
2006-11-23 21:40:00,0.76354,0.76399,0.76153,0.76368,131200000.0
2006-11-23 21:45:00,0.76382,0.76408,0.76331,0.76347,90000000.0
2006-11-23 21:50:00,0.76327,0.76396,0.76327,0.76364,129600000.0
2006-11-23 21:55:00,0.76363,0.76402,0.76244,0.76375,139200000.0
2006-11-23 22:00:00,0.76377,0.76421,0.76343,0.76389,70400000.0
2006-11-23 22:05:00,0.7638,0.76447,0.76373,0.76443,137600000.0
2006-11-23 22:10:00,0.76429,0.76457,0.76402,0.76407,81600000.0
2006-11-23 22:15:00,0.7643,0.76465,0.76404,0.76443,102800000.0
2006-11-23 22:20:00,0.76445,0.76454,0.76359,0.76422,118400000.0
2006-11-23 22:25:00,0.76448,0.76464,0.76398,0.76421,142200000.0
2006-11-23 22:30:00,0.76417,0.76445,0.76353,0.76427,110400000.0
2006-11-23 22:35:00,0.76424,0.76455,0.76375,0.76398,136400000.0
2006-11-23 22:40:00,0.76399,0.76427,0.7636,0.7636,142400000.0
2006-11-23 22:45:00,0.76372,0.76402,0.76337,0.76368,98000000.0
2006-11-23 22:50:00,0.76369,0.76402,0.7632,0.76364,91200000.0
2006-11-23 22:55:00,0.76345,0.7639,0.76311,0.76369,133200000.0
2006-11-23 23:00:00,0.76378,0.76416,0.76334,0.76371,198400000.0
2006-11-23 23:05:00,0.76412,0.76442,0.76345,0.76408,198200000.0
2006-11-23 23:10:00,0.76393,0.76432,0.76348,0.76405,167200000.0
2006-11-23 23:15:00,0.76421,0.76421,0.76349,0.76372,132200000.0
2006-11-23 23:20:00,0.76399,0.76404,0.76326,0.76381,163600000.0
2006-11-23 23:25:00,0.76342,0.76388,0.76305,0.76361,139000000.0
2006-11-23 23:30:00,0.76387,0.76412,0.76203,0.764,99200000.0
2006-11-23 23:35:00,0.76367,0.76409,0.76236,0.76359,145600000.0
2006-11-23 23:40:00,0.76336,0.76433,0.76336,0.76433,168400000.0
2006-11-23 23:45:00,0.76392,0.76392,0.76223,0.76305,182600000.0
2006-11-23 23:50:00,0.7633,0.76414,0.76256,0.76358,161400000.0
2006-11-23 23:55:00,0.76355,0.76383,0.7622,0.76264,150800000.0
2006-11-24 00:00:00,0.76284,0.76352,0.76203,0.76348,150400000.0
2006-11-24 00:05:00,0.76334,0.76334,0.76246,0.7627,191400000.0
2006-11-24 00:10:00,0.76296,0.76304,0.76228,0.76236,143400000.0
2006-11-24 00:15:00,0.76297,0.76301,0.76237,0.76254,158600000.0
2006-11-24 00:20:00,0.76245,0.76293,0.76227,0.76246,188000000.0
2006-11-24 00:25:00,0.76253,0.76262,0.76177,0.76218,187200000.0
2006-11-24 00:30:00,0.76202,0.76241,0.7617,0.76199,145000000.0
2006-11-24 00:35:00,0.76198,0.76271,0.7617,0.76215,168000000.0
2006-11-24 00:40:00,0.76241,0.76279,0.7622,0.76264,68200000.0
2006-11-24 00:45:00,0.76267,0.76283,0.76179,0.76261,171000000.0
2006-11-24 00:50:00,0.76262,0.7629,0.7623,0.76249,100800000.0
2006-11-24 00:55:00,0.76274,0.76319,0.76256,0.76319,83000000.0
2006-11-24 01:00:00,0.76267,0.76309,0.76243,0.76243,137600000.0
2006-11-24 01:05:00,0.76273,0.76318,0.76157,0.7628,197200000.0
2006-11-24 01:10:00,0.76302,0.76309,0.76236,0.7625,168000000.0
2006-11-24 01:15:00,0.76259,0.76295,0.76221,0.76221,94800000.0
2006-11-24 01:20:00,0.76245,0.76279,0.76225,0.7625,28800000.0
2006-11-24 01:25:00,0.7625,0.76307,0.76235,0.76307,168000000.0
2006-11-24 01:30:00,0.76252,0.76336,0.76069,0.76307,160400000.0
2006-11-24 01:35:00,0.76296,0.76332,0.76267,0.76291,118400000.0
2006-11-24 01:40:00,0.76279,0.7633,0.76259,0.76287,140800000.0
2006-11-24 01:45:00,0.76282,0.76333,0.76278,0.76304,165800000.0
2006-11-24 01:50:00,0.76299,0.76348,0.76203,0.76296,107200000.0
2006-11-24 01:55:00,0.76345,0.76362,0.76295,0.76314,124800000.0
2006-11-24 02:00:00,0.76338,0.76375,0.76314,0.76363,102400000.0
2006-11-24 02:05:00,0.76337,0.76393,0.76321,0.76343,91000000.0
2006-11-24 02:10:00,0.76383,0.76416,0.76363,0.76406,72000000.0
2006-11-24 02:15:00,0.76352,0.76418,0.76325,0.76329,170600000.0
2006-11-24 02:20:00,0.76315,0.76381,0.76311,0.76352,175400000.0
2006-11-24 02:25:00,0.76322,0.76391,0.76199,0.76372,139200000.0
2006-11-24 02:30:00,0.76378,0.76393,0.7633,0.76348,131200000.0
2006-11-24 02:35:00,0.76348,0.76391,0.76345,0.7639,38400000.0
2006-11-24 02:40:00,0.76397,0.76427,0.7635,0.76399,128000000.0
2006-11-24 02:45:00,0.76395,0.76448,0.7632,0.764,153600000.0
2006-11-24 02:50:00,0.76409,0.76454,0.76369,0.76391,145000000.0
2006-11-24 02:55:00,0.76404,0.76404,0.76341,0.76378,124800000.0
2006-11-24 03:00:00,0.7637,0.76403,0.76309,0.76348,157600000.0
2006-11-24 03:05:00,0.76317,0.76365,0.76301,0.76327,137600000.0
2006-11-24 03:10:00,0.76346,0.76378,0.76291,0.76351,158800000.0
2006-11-24 03:15:00,0.76368,0.76391,0.76217,0.76347,162000000.0
2006-11-24 03:20:00,0.7637,0.76389,0.76332,0.76375,104000000.0
2006-11-24 03:25:00,0.76325,0.76384,0.76293,0.76317,142400000.0
2006-11-24 03:30:00,0.76329,0.76371,0.76113,0.76318,119800000.0
2006-11-24 03:35:00,0.7634,0.76384,0.7632,0.76384,24000000.0
2006-11-24 03:40:00,0.76386,0.76391,0.76332,0.76357,100800000.0
2006-11-24 03:45:00,0.76351,0.76386,0.76327,0.76327,72000000.0
2006-11-24 03:50:00,0.76354,0.76393,0.7633,0.76333,105600000.0
2006-11-24 03:55:00,0.76359,0.76387,0.76328,0.76377,205800000.0
2006-11-24 04:00:00,0.7638,0.76398,0.76333,0.76369,109200000.0
2006-11-24 04:05:00,0.76386,0.76394,0.76326,0.76371,93800000.0
2006-11-24 04:10:00,0.76391,0.76417,0.76339,0.76396,118400000.0
2006-11-24 04:15:00,0.76398,0.76401,0.7633,0.76381,177400000.0
2006-11-24 04:20:00,0.76369,0.76369,0.76147,0.76328,98000000.0
2006-11-24 04:25:00,0.76331,0.76341,0.76243,0.76258,193000000.0
2006-11-24 04:30:00,0.76309,0.76333,0.76253,0.763,180200000.0
2006-11-24 04:35:00,0.76328,0.76328,0.76264,0.76285,118800000.0
2006-11-24 04:40:00,0.76276,0.76335,0.76255,0.76328,181600000.0
2006-11-24 04:45:00,0.76299,0.76332,0.76279,0.76332,43200000.0
2006-11-24 04:50:00,0.76299,0.76403,0.76289,0.76365,167400000.0
2006-11-24 04:55:00,0.76313,0.76367,0.76302,0.76342,191800000.0
2006-11-24 05:00:00,0.76333,0.76365,0.76181,0.76307,128000000.0
2006-11-24 05:05:00,0.76303,0.76366,0.76291,0.7635,193600000.0
2006-11-24 05:10:00,0.76358,0.7636,0.76291,0.76337,152000000.0
2006-11-24 05:15:00,0.76313,0.76355,0.76295,0.76355,94400000.0
2006-11-24 05:20:00,0.76352,0.7637,0.76295,0.76345,94800000.0
2006-11-24 05:25:00,0.76314,0.76397,0.76244,0.76392,177400000.0
2006-11-24 05:30:00,0.76384,0.76412,0.76307,0.76374,166400000.0
2006-11-24 05:35:00,0.76391,0.76423,0.76353,0.76385,164800000.0
2006-11-24 05:40:00,0.76385,0.76428,0.76159,0.76387,171200000.0
2006-11-24 05:45:00,0.76377,0.76436,0.76369,0.76414,186600000.0
2006-11-24 05:50:00,0.76369,0.76404,0.76329,0.76404,100800000.0
2006-11-24 05:55:00,0.76396,0.76404,0.76341,0.76359,160000000.0
2006-11-24 06:00:00,0.76403,0.76434,0.76327,0.76391,123200000.0
2006-11-24 06:05:00,0.76378,0.76431,0.76373,0.76401,76800000.0
2006-11-24 06:10:00,0.7639,0.76441,0.76379,0.76441,148800000.0
2006-11-24 06:15:00,0.76413,0.76441,0.76388,0.76432,91600000.0
2006-11-24 06:20:00,0.76402,0.7643,0.76362,0.76372,100800000.0
2006-11-24 06:25:00,0.76359,0.76399,0.76324,0.76346,152800000.0
2006-11-24 06:30:00,0.76379,0.76381,0.76324,0.76346,76800000.0
2006-11-24 06:35:00,0.7632,0.76373,0.76312,0.76363,105600000.0
2006-11-24 06:40:00,0.76348,0.76389,0.76334,0.7638,105600000.0
2006-11-24 06:45:00,0.76333,0.7638,0.76313,0.76378,95400000.0
2006-11-24 06:50:00,0.76336,0.76367,0.76284,0.76315,120000000.0
2006-11-24 06:55:00,0.76308,0.76349,0.76281,0.76302,118400000.0
2006-11-24 07:00:00,0.76323,0.76355,0.76296,0.76328,105600000.0
2006-11-24 07:05:00,0.76352,0.76352,0.76283,0.76307,117200000.0
2006-11-24 07:10:00,0.76312,0.76358,0.76293,0.76334,131600000.0
2006-11-24 07:15:00,0.76305,0.76381,0.76305,0.76379,174400000.0
2006-11-24 07:20:00,0.76346,0.76377,0.76293,0.76339,65600000.0
2006-11-24 07:25:00,0.76335,0.76346,0.76268,0.76308,115200000.0
2006-11-24 07:30:00,0.76308,0.76349,0.76285,0.76347,91200000.0
2006-11-24 07:35:00,0.76316,0.76349,0.7628,0.76296,111400000.0
2006-11-24 07:40:00,0.76334,0.76371,0.76292,0.76371,130000000.0
2006-11-24 07:45:00,0.76346,0.76378,0.76297,0.76342,126400000.0
2006-11-24 07:50:00,0.76327,0.76377,0.76303,0.76325,96000000.0
2006-11-24 07:55:00,0.76348,0.76404,0.76316,0.76402,149200000.0
2006-11-24 08:00:00,0.76397,0.76402,0.76313,0.76332,158400000.0
2006-11-24 08:05:00,0.76361,0.76429,0.76345,0.76382,76800000.0
2006-11-24 08:10:00,0.7639,0.76448,0.76383,0.76395,137600000.0
2006-11-24 08:15:00,0.76442,0.76448,0.7639,0.76394,110400000.0
2006-11-24 08:20:00,0.76408,0.76442,0.76152,0.76338,120000000.0
2006-11-24 08:25:00,0.76371,0.76432,0.76368,0.76428,105000000.0
2006-11-24 08:30:00,0.76376,0.76422,0.76365,0.7639,134400000.0
2006-11-24 08:35:00,0.76392,0.76422,0.76365,0.76418,148200000.0
2006-11-24 08:40:00,0.764,0.76424,0.76347,0.7641,193000000.0
2006-11-24 08:45:00,0.7635,0.7648,0.7635,0.7648,134400000.0
2006-11-24 08:50:00,0.76443,0.76492,0.76196,0.764,175800000.0
2006-11-24 08:55:00,0.76405,0.76453,0.76179,0.76437,172800000.0
2006-11-24 09:00:00,0.76415,0.76547,0.76409,0.76498,189800000.0
2006-11-24 09:05:00,0.76478,0.76532,0.76458,0.76493,177600000.0
2006-11-24 09:10:00,0.76459,0.76508,0.76435,0.76479,187200000.0
2006-11-24 09:15:00,0.76468,0.76503,0.76396,0.76456,97600000.0
2006-11-24 09:20:00,0.76463,0.76507,0.76417,0.76461,172800000.0
2006-11-24 09:25:00,0.7649,0.76502,0.76415,0.76443,144000000.0
2006-11-24 09:30:00,0.76462,0.76509,0.76435,0.76477,201400000.0
2006-11-24 09:35:00,0.7649,0.7651,0.76425,0.76477,168000000.0
2006-11-24 09:40:00,0.76479,0.76513,0.76265,0.76486,203600000.0
2006-11-24 09:45:00,0.76513,0.76596,0.76477,0.76596,195600000.0
2006-11-24 09:50:00,0.76551,0.76605,0.7651,0.76529,177600000.0
2006-11-24 09:55:00,0.76539,0.76551,0.76487,0.76524,196200000.0
2006-11-24 10:00:00,0.76519,0.76611,0.76504,0.7657,211200000.0
2006-11-24 10:05:00,0.76542,0.76585,0.76482,0.76517,187200000.0
2006-11-24 10:10:00,0.76538,0.76604,0.76513,0.76558,168000000.0
2006-11-24 10:15:00,0.76565,0.76624,0.76542,0.76613,139600000.0
2006-11-24 10:20:00,0.76594,0.76631,0.76424,0.76617,201600000.0
2006-11-24 10:25:00,0.76559,0.76668,0.76554,0.76624,188600000.0
2006-11-24 10:30:00,0.76667,0.76808,0.76622,0.76661,211600000.0
2006-11-24 10:35:00,0.76655,0.76686,0.76608,0.76628,192400000.0
2006-11-24 10:40:00,0.76621,0.76716,0.76597,0.76706,203200000.0
2006-11-24 10:45:00,0.76652,0.7668,0.76469,0.76491,206200000.0
2006-11-24 10:50:00,0.76491,0.76558,0.76408,0.76495,201400000.0
2006-11-24 10:55:00,0.76429,0.76535,0.76429,0.76494,201600000.0
2006-11-24 11:00:00,0.76509,0.76599,0.76467,0.76536,195200000.0
2006-11-24 11:05:00,0.76529,0.76548,0.76325,0.76532,192000000.0
2006-11-24 11:10:00,0.7651,0.76551,0.76452,0.76458,205800000.0
2006-11-24 11:15:00,0.76456,0.76545,0.7645,0.7646,158800000.0
2006-11-24 11:20:00,0.76428,0.76493,0.76374,0.76412,195600000.0
2006-11-24 11:25:00,0.7643,0.76443,0.7636,0.76389,168000000.0
2006-11-24 11:30:00,0.76367,0.76414,0.76302,0.76358,108800000.0
2006-11-24 11:35:00,0.76334,0.76371,0.7631,0.76353,191800000.0
2006-11-24 11:40:00,0.76321,0.76385,0.76213,0.76298,162600000.0
2006-11-24 11:45:00,0.76315,0.76321,0.76175,0.76267,158400000.0
2006-11-24 11:50:00,0.76269,0.76318,0.76021,0.76271,211200000.0
2006-11-24 11:55:00,0.76246,0.76291,0.76197,0.76215,177400000.0
2006-11-24 12:00:00,0.76222,0.76305,0.76079,0.76226,225600000.0
2006-11-24 12:05:00,0.76245,0.76297,0.76208,0.76267,196800000.0
2006-11-24 12:10:00,0.76216,0.76289,0.76189,0.76189,220800000.0
2006-11-24 12:15:00,0.76209,0.76242,0.76139,0.76195,220600000.0
2006-11-24 12:20:00,0.76189,0.76221,0.76153,0.76166,153000000.0
2006-11-24 12:25:00,0.76156,0.76189,0.7594,0.76028,182800000.0
2006-11-24 12:30:00,0.76057,0.76098,0.75998,0.76051,187200000.0
2006-11-24 12:35:00,0.75965,0.76041,0.75956,0.76008,193400000.0
2006-11-24 12:40:00,0.75965,0.76016,0.75926,0.75981,205200000.0
2006-11-24 12:45:00,0.75993,0.76018,0.75907,0.75977,197200000.0
2006-11-24 12:50:00,0.75966,0.76033,0.75904,0.75965,211200000.0
2006-11-24 12:55:00,0.76026,0.76064,0.75976,0.76026,168000000.0
2006-11-24 13:00:00,0.75973,0.76006,0.75875,0.75936,182400000.0
2006-11-24 13:05:00,0.75977,0.75994,0.75908,0.75988,203200000.0
2006-11-24 13:10:00,0.75979,0.76065,0.75963,0.75964,198400000.0
2006-11-24 13:15:00,0.76025,0.76038,0.75967,0.76006,207400000.0
2006-11-24 13:20:00,0.75957,0.76009,0.75925,0.75981,187200000.0
2006-11-24 13:25:00,0.75995,0.76011,0.75931,0.75935,188200000.0
2006-11-24 13:30:00,0.75946,0.75995,0.7589,0.75928,202000000.0
2006-11-24 13:35:00,0.75933,0.75975,0.75899,0.75958,206400000.0
2006-11-24 13:40:00,0.75946,0.7604,0.75928,0.76011,206400000.0
2006-11-24 13:45:00,0.76065,0.76087,0.75967,0.76083,393000000.0
2006-11-24 13:50:00,0.76051,0.76095,0.7585,0.76062,197600000.0
2006-11-24 13:55:00,0.76053,0.76078,0.75977,0.75994,201600000.0
2006-11-24 14:00:00,0.75949,0.76001,0.75926,0.75967,260000000.0
2006-11-24 14:05:00,0.75982,0.75984,0.75912,0.75954,243600000.0
2006-11-24 14:10:00,0.7591,0.75945,0.75866,0.75922,287400000.0
2006-11-24 14:15:00,0.75902,0.75924,0.75832,0.75855,264000000.0
2006-11-24 14:20:00,0.75879,0.75879,0.75771,0.75801,285800000.0
2006-11-24 14:25:00,0.75768,0.75872,0.75768,0.75834,619200000.0
2006-11-24 14:30:00,0.75888,0.7592,0.7583,0.7592,269600000.0
2006-11-24 14:35:00,0.75896,0.75929,0.75817,0.75843,378000000.0
2006-11-24 14:40:00,0.75843,0.75899,0.75815,0.75899,413200000.0
2006-11-24 14:45:00,0.75869,0.75933,0.75847,0.75924,297000000.0
2006-11-24 14:50:00,0.75934,0.75948,0.75872,0.75903,361200000.0
2006-11-24 14:55:00,0.75951,0.75962,0.75895,0.75952,206400000.0
2006-11-24 15:00:00,0.75949,0.75992,0.75878,0.75909,326400000.0
2006-11-24 15:05:00,0.75867,0.75919,0.75829,0.75845,240000000.0
2006-11-24 15:10:00,0.75795,0.75867,0.75765,0.75795,450000000.0
2006-11-24 15:15:00,0.7578,0.75843,0.75595,0.75789,206800000.0
2006-11-24 15:20:00,0.75823,0.75851,0.75759,0.75774,329400000.0
2006-11-24 15:25:00,0.758,0.7584,0.75675,0.75833,409800000.0
2006-11-24 15:30:00,0.75724,0.75874,0.75469,0.7577,408400000.0
2006-11-24 15:35:00,0.75796,0.75826,0.75755,0.75817,431200000.0
2006-11-24 15:40:00,0.75825,0.75836,0.75753,0.75833,291200000.0
2006-11-24 15:45:00,0.75782,0.75843,0.75779,0.75798,278800000.0
2006-11-24 15:50:00,0.75806,0.75842,0.75779,0.75807,357200000.0
2006-11-24 15:55:00,0.75813,0.7587,0.75772,0.75844,273000000.0
2006-11-24 16:00:00,0.75877,0.75906,0.75802,0.75874,495600000.0
2006-11-24 16:05:00,0.75846,0.75898,0.75825,0.75868,566000000.0
2006-11-24 16:10:00,0.75867,0.75894,0.75813,0.75829,387600000.0
2006-11-24 16:15:00,0.75813,0.75871,0.75771,0.75797,398200000.0
2006-11-24 16:20:00,0.75809,0.75855,0.75792,0.75855,326400000.0
2006-11-24 16:25:00,0.7585,0.7585,0.75787,0.75842,210600000.0
2006-11-24 16:30:00,0.75814,0.75843,0.75783,0.75787,578800000.0
2006-11-24 16:35:00,0.75802,0.75845,0.75774,0.75821,547600000.0
2006-11-24 16:40:00,0.75815,0.75852,0.75784,0.75801,407800000.0
2006-11-24 16:45:00,0.75825,0.75864,0.75791,0.7582,776800000.0
2006-11-24 16:50:00,0.75844,0.75889,0.75776,0.75889,504000000.0
2006-11-24 16:55:00,0.75875,0.7591,0.75827,0.75888,565000000.0
2006-11-24 17:00:00,0.75886,0.75908,0.75825,0.7586,695800000.0
2006-11-24 17:05:00,0.75869,0.75917,0.75827,0.75849,316600000.0
2006-11-24 17:10:00,0.75872,0.75888,0.75818,0.75858,507000000.0
2006-11-24 17:15:00,0.75893,0.759,0.75817,0.7585,508000000.0
2006-11-24 17:20:00,0.75871,0.75916,0.75832,0.75876,287400000.0
2006-11-24 17:25:00,0.7588,0.75992,0.75854,0.75992,411400000.0
2006-11-24 17:30:00,0.75971,0.76048,0.75957,0.76048,463000000.0
2006-11-24 17:35:00,0.76023,0.76051,0.75925,0.75948,815800000.0
2006-11-24 17:40:00,0.75986,0.75994,0.75908,0.7598,369400000.0
2006-11-24 17:45:00,0.75925,0.75991,0.75904,0.75904,649800000.0
2006-11-24 17:50:00,0.75953,0.75976,0.7584,0.75955,409400000.0
2006-11-24 17:55:00,0.75936,0.76004,0.75918,0.75973,858800000.0
2006-11-24 18:00:00,0.7597,0.75999,0.7593,0.75953,407400000.0
2006-11-24 18:05:00,0.75949,0.76059,0.75947,0.76049,984600000.0
2006-11-24 18:10:00,0.76026,0.76051,0.75983,0.7603,283200000.0
2006-11-24 18:15:00,0.76017,0.76057,0.75998,0.76036,318600000.0
2006-11-24 18:20:00,0.76024,0.76077,0.75981,0.7607,469200000.0
2006-11-24 18:25:00,0.76075,0.76093,0.76018,0.76042,302400000.0
2006-11-24 18:30:00,0.76028,0.76086,0.76008,0.76037,215400000.0
2006-11-24 18:35:00,0.76035,0.76078,0.75889,0.76007,297000000.0
2006-11-24 18:40:00,0.7605,0.76106,0.76026,0.76052,201600000.0
2006-11-24 18:45:00,0.76075,0.76128,0.7603,0.76102,354600000.0
2006-11-24 18:50:00,0.7608,0.76136,0.76057,0.76118,205200000.0
2006-11-24 18:55:00,0.76112,0.76112,0.76052,0.76074,214200000.0
2006-11-24 19:00:00,0.76075,0.7612,0.76046,0.76085,163200000.0
2006-11-24 19:05:00,0.76111,0.76129,0.76059,0.76079,508600000.0
2006-11-24 19:10:00,0.76084,0.76145,0.76066,0.76096,139200000.0
2006-11-24 19:15:00,0.76134,0.76134,0.76064,0.76076,139200000.0
2006-11-24 19:20:00,0.76128,0.76128,0.76062,0.7611,86400000.0
2006-11-24 19:25:00,0.76092,0.7612,0.76046,0.76095,195600000.0
2006-11-24 19:30:00,0.7609,0.76127,0.75965,0.76082,152000000.0
2006-11-24 19:35:00,0.76103,0.76115,0.76051,0.76066,180600000.0
2006-11-24 19:40:00,0.76072,0.76109,0.76019,0.76065,30400000.0
2006-11-24 19:45:00,0.7609,0.76129,0.76057,0.76099,199800000.0
2006-11-24 19:50:00,0.76114,0.76138,0.76082,0.76109,144000000.0
2006-11-24 19:55:00,0.76133,0.76152,0.76074,0.76103,144000000.0
2006-11-24 20:00:00,0.76151,0.76151,0.76097,0.76113,72000000.0
2006-11-24 20:05:00,0.76141,0.76146,0.7609,0.76114,100200000.0
2006-11-24 20:10:00,0.76113,0.76138,0.76074,0.76093,126800000.0
2006-11-24 20:15:00,0.7607,0.7611,0.76033,0.76057,158400000.0
2006-11-24 20:20:00,0.76006,0.76064,0.75802,0.76037,145400000.0
2006-11-24 20:25:00,0.76053,0.76095,0.76034,0.76048,136400000.0
2006-11-24 20:30:00,0.76055,0.76096,0.76014,0.76092,134400000.0
2006-11-24 20:35:00,0.76042,0.76105,0.76014,0.76105,85800000.0
2006-11-24 20:40:00,0.76111,0.76117,0.76069,0.76069,24000000.0
2006-11-24 20:45:00,0.76116,0.7612,0.76042,0.76055,148800000.0
2006-11-24 20:50:00,0.76108,0.76114,0.75878,0.76077,124800000.0
2006-11-24 20:55:00,0.76082,0.76157,0.76059,0.76109,179600000.0
2006-11-24 21:00:00,0.76123,0.76161,0.76028,0.76156,92800000.0
2006-11-24 21:05:00,0.76116,0.76173,0.76112,0.76112,187600000.0
2006-11-24 21:10:00,0.76145,0.76177,0.76099,0.76124,110400000.0
2006-11-24 21:15:00,0.76154,0.76154,0.76087,0.76101,89600000.0
2006-11-24 21:20:00,0.76106,0.7616,0.76038,0.76128,145800000.0
2006-11-24 21:25:00,0.76168,0.7617,0.7594,0.76112,145000000.0
2006-11-24 21:30:00,0.76109,0.7612,0.76055,0.76104,110800000.0
2006-11-24 21:35:00,0.76062,0.76118,0.76059,0.7609,99200000.0
2006-11-24 21:40:00,0.76076,0.76134,0.75926,0.76094,103400000.0
2006-11-24 21:45:00,0.76113,0.76113,0.75935,0.76048,169600000.0
2006-11-24 21:50:00,0.76042,0.7609,0.76041,0.76063,33600000.0
2006-11-24 21:55:00,0.76083,0.76094,0.75886,0.76023,97600000.0
2006-11-24 22:00:00,0.76091,0.76186,0.76062,0.76149,104000000.0
2006-11-24 22:05:00,0.7615,0.76186,0.76101,0.76118,157200000.0
2006-11-24 22:10:00,0.76106,0.76157,0.76099,0.76118,68200000.0
2006-11-24 22:15:00,0.76155,0.76157,0.76074,0.76128,121000000.0
2006-11-24 22:20:00,0.76126,0.76165,0.76102,0.76133,120000000.0
2006-11-24 22:25:00,0.76155,0.76191,0.76115,0.76157,119200000.0
2006-11-24 22:30:00,0.76138,0.76178,0.76099,0.76157,129600000.0
2006-11-24 22:35:00,0.76139,0.76178,0.76123,0.76178,53200000.0
2006-11-24 22:40:00,0.76128,0.76187,0.76121,0.76138,105600000.0
2006-11-24 22:45:00,0.76165,0.76177,0.76127,0.76152,38400000.0
2006-11-24 22:50:00,0.76142,0.762,0.76104,0.76187,105000000.0
2006-11-24 22:55:00,0.76174,0.76202,0.76147,0.76179,76800000.0
2006-11-24 23:00:00,0.76201,0.76205,0.76147,0.76197,118400000.0
2006-11-24 23:05:00,0.7618,0.76222,0.76158,0.76176,116200000.0
2006-11-24 23:10:00,0.76188,0.76215,0.7613,0.76148,94400000.0
2006-11-24 23:15:00,0.76149,0.76184,0.76132,0.76166,63400000.0
2006-11-24 23:20:00,0.76105,0.76162,0.76087,0.76087,72400000.0
2006-11-24 23:25:00,0.761,0.7613,0.76054,0.7609,142800000.0
2006-11-24 23:30:00,0.76004,0.76122,0.75864,0.76095,134400000.0
2006-11-24 23:35:00,0.76044,0.76138,0.75932,0.76138,139200000.0
2006-11-24 23:40:00,0.76079,0.76137,0.76039,0.76078,144000000.0
2006-11-24 23:45:00,0.76089,0.76137,0.76075,0.76093,137000000.0
2006-11-24 23:50:00,0.76119,0.76185,0.76109,0.76176,162000000.0
2006-11-24 23:55:00,0.76149,0.76183,0.76117,0.76171,91600000.0
2006-11-27 00:10:00,0.7615,0.76196,0.76019,0.76074,76800000.0
2006-11-27 00:15:00,0.76082,0.7612,0.76037,0.76078,139200000.0
2006-11-27 00:20:00,0.76032,0.76084,0.76011,0.76059,195600000.0
2006-11-27 00:25:00,0.7602,0.76054,0.7598,0.76008,169000000.0
2006-11-27 00:30:00,0.76069,0.76075,0.76005,0.76046,163200000.0
2006-11-27 00:35:00,0.76047,0.7611,0.76031,0.76053,161000000.0
2006-11-27 00:40:00,0.76075,0.76114,0.76043,0.76082,76800000.0
2006-11-27 00:45:00,0.76097,0.76122,0.76035,0.76122,110400000.0
2006-11-27 00:50:00,0.76086,0.76124,0.7607,0.76092,76200000.0
2006-11-27 00:55:00,0.76119,0.76123,0.76059,0.76087,112400000.0
2006-11-27 01:00:00,0.76133,0.76138,0.76087,0.76096,62400000.0
2006-11-27 01:05:00,0.76122,0.76125,0.75933,0.76092,182400000.0
2006-11-27 01:10:00,0.76111,0.76165,0.76072,0.76146,105600000.0
2006-11-27 01:15:00,0.76147,0.76148,0.7608,0.76101,148800000.0
2006-11-27 01:25:00,0.76114,0.76145,0.76075,0.76132,207200000.0
2006-11-27 01:30:00,0.76077,0.76141,0.76077,0.76116,129600000.0
2006-11-27 01:35:00,0.76107,0.76154,0.7608,0.76121,96400000.0
2006-11-27 01:40:00,0.7617,0.7617,0.76081,0.76129,179200000.0
2006-11-27 01:45:00,0.76091,0.76129,0.76068,0.76101,70400000.0
2006-11-27 01:50:00,0.76092,0.76154,0.76069,0.76104,142800000.0
2006-11-27 01:55:00,0.76139,0.76161,0.76079,0.76137,116800000.0
2006-11-27 02:00:00,0.76103,0.7618,0.76103,0.76147,161000000.0
2006-11-27 02:05:00,0.76129,0.7618,0.76114,0.76141,102400000.0
2006-11-27 02:10:00,0.76131,0.76159,0.76084,0.76104,154400000.0
2006-11-27 02:15:00,0.76076,0.7615,0.76076,0.76121,164200000.0
2006-11-27 02:20:00,0.76126,0.76165,0.76107,0.76119,91200000.0
2006-11-27 02:25:00,0.76124,0.76172,0.75949,0.76115,91600000.0
2006-11-27 02:30:00,0.76123,0.76201,0.76123,0.7618,80000000.0
2006-11-27 02:35:00,0.76156,0.76214,0.76134,0.76162,186400000.0
2006-11-27 02:40:00,0.76146,0.76198,0.75858,0.76122,152000000.0
2006-11-27 02:45:00,0.76151,0.76192,0.75987,0.76144,112000000.0
2006-11-27 02:50:00,0.76139,0.76186,0.76124,0.76156,120000000.0
2006-11-27 02:55:00,0.76154,0.76186,0.76107,0.76137,105600000.0
2006-11-27 03:00:00,0.76112,0.76157,0.7611,0.7611,86400000.0
2006-11-27 03:05:00,0.76144,0.76146,0.76084,0.76119,110400000.0
2006-11-27 03:10:00,0.76106,0.76149,0.76093,0.76121,76800000.0
2006-11-27 03:15:00,0.76139,0.76159,0.75902,0.76114,176000000.0
2006-11-27 03:20:00,0.76163,0.76172,0.76116,0.7615,72000000.0
2006-11-27 03:25:00,0.76129,0.76162,0.76092,0.76138,137000000.0
2006-11-27 03:30:00,0.76116,0.76147,0.7609,0.76092,116200000.0
2006-11-27 03:35:00,0.76105,0.76129,0.76081,0.76123,72000000.0
2006-11-27 03:40:00,0.76127,0.76127,0.76037,0.7611,134800000.0
2006-11-27 03:45:00,0.76109,0.76113,0.76046,0.76073,102800000.0
2006-11-27 03:50:00,0.76009,0.76108,0.75874,0.76058,81600000.0
2006-11-27 03:55:00,0.76037,0.76075,0.75978,0.7603,157800000.0
2006-11-27 04:00:00,0.75947,0.76053,0.75918,0.76024,85800000.0
2006-11-27 04:05:00,0.76027,0.76063,0.75962,0.76048,153000000.0
2006-11-27 04:10:00,0.76052,0.76056,0.76008,0.76031,97600000.0
2006-11-27 04:15:00,0.75992,0.76052,0.75992,0.76046,81600000.0
2006-11-27 04:20:00,0.76011,0.76054,0.7585,0.76004,100200000.0
2006-11-27 04:25:00,0.76021,0.76069,0.75978,0.76019,206400000.0
2006-11-27 04:30:00,0.76042,0.76078,0.76024,0.76044,96000000.0
2006-11-27 04:35:00,0.76033,0.76084,0.76028,0.76084,107200000.0
2006-11-27 04:40:00,0.76085,0.76085,0.76026,0.7606,144000000.0
2006-11-27 04:45:00,0.76063,0.76086,0.76028,0.76048,101200000.0
2006-11-27 04:50:00,0.76051,0.76089,0.76022,0.76078,100800000.0
2006-11-27 04:55:00,0.76034,0.76078,0.76008,0.76025,72000000.0
2006-11-27 05:00:00,0.76046,0.76076,0.75863,0.76037,110800000.0
2006-11-27 05:05:00,0.76044,0.76083,0.76018,0.76049,86400000.0
2006-11-27 05:10:00,0.7604,0.76085,0.76,0.76025,137600000.0
2006-11-27 05:15:00,0.76043,0.76067,0.76027,0.76044,36800000.0
2006-11-27 05:20:00,0.76029,0.76077,0.76009,0.76028,107200000.0
2006-11-27 05:25:00,0.76039,0.76068,0.76015,0.76061,105600000.0
2006-11-27 05:30:00,0.76018,0.76073,0.75989,0.76038,105600000.0
2006-11-27 05:35:00,0.7603,0.76073,0.76014,0.76024,89600000.0
2006-11-27 05:40:00,0.76059,0.76102,0.76025,0.76099,134400000.0
2006-11-27 05:45:00,0.76082,0.7611,0.76049,0.76079,110800000.0
2006-11-27 05:50:00,0.76091,0.76121,0.76063,0.76088,33600000.0
2006-11-27 05:55:00,0.76115,0.76148,0.76076,0.76148,113000000.0
2006-11-27 06:00:00,0.7615,0.76169,0.76078,0.76133,94800000.0
2006-11-27 06:05:00,0.76172,0.76183,0.76109,0.76176,186000000.0
2006-11-27 06:10:00,0.76185,0.76185,0.76123,0.76131,86400000.0
2006-11-27 06:15:00,0.7613,0.76158,0.76091,0.76146,184000000.0
2006-11-27 06:20:00,0.76142,0.76145,0.76066,0.76111,128000000.0
2006-11-27 06:25:00,0.76114,0.76149,0.76088,0.76124,100800000.0
2006-11-27 06:30:00,0.76147,0.76147,0.76055,0.76071,62800000.0
2006-11-27 06:35:00,0.7605,0.76076,0.75943,0.75989,154000000.0
2006-11-27 06:40:00,0.75985,0.76097,0.75985,0.76087,96000000.0
2006-11-27 06:45:00,0.76044,0.76071,0.76001,0.76013,131600000.0
2006-11-27 06:50:00,0.75979,0.76038,0.75979,0.76038,53200000.0
2006-11-27 06:55:00,0.76037,0.76053,0.7597,0.75993,158200000.0
2006-11-27 07:00:00,0.76011,0.76047,0.75986,0.76042,115200000.0
2006-11-27 07:05:00,0.7599,0.76042,0.75965,0.75996,120400000.0
2006-11-27 07:10:00,0.75978,0.76027,0.75976,0.76022,140200000.0
2006-11-27 07:15:00,0.76028,0.76032,0.75959,0.75975,129000000.0
2006-11-27 07:20:00,0.76012,0.76046,0.75983,0.76007,148800000.0
2006-11-27 07:25:00,0.75997,0.7604,0.75972,0.7603,128000000.0
2006-11-27 07:30:00,0.76012,0.76063,0.75976,0.76063,135400000.0
2006-11-27 07:35:00,0.76042,0.76068,0.76011,0.76041,139200000.0
2006-11-27 07:40:00,0.76019,0.76059,0.75975,0.75988,142800000.0
2006-11-27 07:45:00,0.76002,0.76028,0.75984,0.76006,33600000.0
2006-11-27 07:50:00,0.76019,0.76062,0.75861,0.76013,225400000.0
2006-11-27 07:55:00,0.76045,0.76046,0.75956,0.76025,110400000.0
2006-11-27 08:00:00,0.76018,0.76044,0.75981,0.76043,86400000.0
2006-11-27 08:05:00,0.75998,0.76054,0.75979,0.76054,169000000.0
2006-11-27 08:10:00,0.76014,0.76065,0.76006,0.76031,80000000.0
2006-11-27 08:15:00,0.76004,0.76054,0.76,0.7605,37800000.0
2006-11-27 08:20:00,0.76039,0.76065,0.75865,0.76055,110200000.0
2006-11-27 08:25:00,0.7607,0.76081,0.76004,0.76039,110400000.0
2006-11-27 08:30:00,0.76027,0.76047,0.75984,0.76021,124800000.0
2006-11-27 08:35:00,0.7602,0.76026,0.75957,0.76007,148200000.0
2006-11-27 08:40:00,0.75995,0.76027,0.75961,0.7601,148200000.0
2006-11-27 08:45:00,0.7598,0.76007,0.75949,0.75951,108200000.0
2006-11-27 08:50:00,0.75917,0.76001,0.75797,0.75925,123200000.0
2006-11-27 08:55:00,0.75902,0.75968,0.75692,0.75936,169400000.0
2006-11-27 09:00:00,0.75966,0.75975,0.75908,0.75975,160200000.0
2006-11-27 09:05:00,0.75957,0.76015,0.75924,0.75991,145600000.0
2006-11-27 09:10:00,0.7597,0.76032,0.75939,0.75983,154000000.0
2006-11-27 09:15:00,0.75966,0.76025,0.7586,0.75996,181200000.0
2006-11-27 09:20:00,0.7597,0.76056,0.75955,0.76056,173200000.0
2006-11-27 09:25:00,0.76028,0.76101,0.76001,0.76046,182400000.0
2006-11-27 09:30:00,0.76089,0.7613,0.76042,0.76108,163600000.0
2006-11-27 09:35:00,0.76129,0.76191,0.76102,0.76133,171400000.0
2006-11-27 09:40:00,0.76172,0.76172,0.75933,0.76133,173600000.0
2006-11-27 09:45:00,0.76157,0.76206,0.76104,0.76206,144000000.0
2006-11-27 09:50:00,0.76224,0.76292,0.76188,0.7626,178000000.0
2006-11-27 09:55:00,0.7622,0.76252,0.76154,0.76214,196800000.0
2006-11-27 10:00:00,0.76172,0.76202,0.76143,0.76159,177000000.0
2006-11-27 10:05:00,0.7618,0.76211,0.7611,0.76144,87200000.0
2006-11-27 10:10:00,0.76174,0.76233,0.76148,0.76169,168400000.0
2006-11-27 10:15:00,0.76176,0.76236,0.76153,0.76189,192000000.0
2006-11-27 10:20:00,0.76196,0.76231,0.7597,0.76137,202000000.0
2006-11-27 10:25:00,0.76132,0.76165,0.76087,0.76138,182400000.0
2006-11-27 10:30:00,0.76123,0.76147,0.75997,0.76067,211600000.0
2006-11-27 10:35:00,0.76043,0.76074,0.75942,0.75966,191200000.0
2006-11-27 10:40:00,0.75928,0.76011,0.75891,0.75977,204800000.0
2006-11-27 10:45:00,0.75983,0.76041,0.75901,0.75915,205800000.0
2006-11-27 10:50:00,0.75873,0.75909,0.75724,0.75787,201600000.0
2006-11-27 10:55:00,0.75751,0.75816,0.75706,0.75812,201600000.0
2006-11-27 11:00:00,0.75787,0.75923,0.75764,0.75897,187600000.0
2006-11-27 11:05:00,0.75866,0.75944,0.75602,0.75944,193000000.0
2006-11-27 11:10:00,0.75947,0.75948,0.75817,0.75849,120000000.0
2006-11-27 11:15:00,0.75834,0.75877,0.75774,0.75796,168000000.0
2006-11-27 11:20:00,0.75781,0.75814,0.757,0.75742,196800000.0
2006-11-27 11:25:00,0.75739,0.75827,0.75719,0.75724,166400000.0
2006-11-27 11:30:00,0.75744,0.75794,0.75713,0.75746,206400000.0
2006-11-27 11:35:00,0.75772,0.75807,0.75724,0.75771,192400000.0
2006-11-27 11:40:00,0.75782,0.75783,0.75647,0.75717,168400000.0
2006-11-27 11:45:00,0.7571,0.75785,0.75682,0.75743,196200000.0
2006-11-27 11:50:00,0.75751,0.75802,0.75578,0.75774,211000000.0
2006-11-27 11:55:00,0.75806,0.75837,0.75756,0.75811,144400000.0
2006-11-27 12:00:00,0.75743,0.75903,0.75666,0.7577,225000000.0
2006-11-27 12:05:00,0.75775,0.75806,0.75727,0.75791,124800000.0
2006-11-27 12:10:00,0.75776,0.75817,0.757,0.75731,220800000.0
2006-11-27 12:15:00,0.75741,0.75797,0.75707,0.75707,220800000.0
2006-11-27 12:20:00,0.75708,0.75786,0.75557,0.7576,201600000.0
2006-11-27 12:25:00,0.7574,0.75742,0.75586,0.75681,143800000.0
2006-11-27 12:30:00,0.75729,0.75746,0.75685,0.75738,186600000.0
2006-11-27 12:35:00,0.75746,0.75794,0.75723,0.75738,120000000.0
2006-11-27 12:40:00,0.75762,0.75796,0.75715,0.75753,181800000.0
2006-11-27 12:45:00,0.75792,0.75867,0.75734,0.75839,196200000.0
2006-11-27 12:50:00,0.75816,0.75846,0.75745,0.75821,210400000.0
2006-11-27 12:55:00,0.75776,0.75877,0.75776,0.75839,172800000.0
2006-11-27 13:00:00,0.75838,0.75896,0.75805,0.75844,181800000.0
2006-11-27 13:05:00,0.75862,0.759,0.75821,0.75853,204200000.0
2006-11-27 13:10:00,0.75899,0.75899,0.75814,0.75835,194000000.0
2006-11-27 13:15:00,0.75862,0.75892,0.75822,0.7588,186600000.0
2006-11-27 13:20:00,0.75891,0.75891,0.75787,0.75842,186400000.0
2006-11-27 13:25:00,0.75819,0.7588,0.75816,0.75877,119400000.0
2006-11-27 13:30:00,0.75851,0.75878,0.75831,0.7585,42600000.0
2006-11-27 13:35:00,0.75872,0.75883,0.75823,0.75833,120400000.0
2006-11-27 13:40:00,0.7585,0.75883,0.75819,0.7583,173200000.0
2006-11-27 13:45:00,0.75857,0.75893,0.7577,0.75884,275200000.0
2006-11-27 13:50:00,0.7582,0.75873,0.7571,0.75869,72000000.0
2006-11-27 13:55:00,0.75828,0.75878,0.75811,0.75842,115200000.0
2006-11-27 14:00:00,0.75869,0.75905,0.75822,0.75854,262800000.0
2006-11-27 14:05:00,0.75843,0.7589,0.75829,0.75858,153600000.0
2006-11-27 14:10:00,0.75846,0.75884,0.75815,0.75851,239800000.0
2006-11-27 14:15:00,0.75848,0.75903,0.75815,0.75866,263800000.0
2006-11-27 14:20:00,0.75847,0.75919,0.7584,0.7589,155600000.0
2006-11-27 14:25:00,0.75896,0.75932,0.7587,0.75901,392800000.0
2006-11-27 14:30:00,0.75892,0.75923,0.75853,0.75887,67200000.0
2006-11-27 14:35:00,0.75892,0.75918,0.75852,0.75881,230400000.0
2006-11-27 14:40:00,0.75891,0.75922,0.75861,0.75908,169200000.0
2006-11-27 14:45:00,0.75889,0.75944,0.75863,0.759,249600000.0
2006-11-27 14:50:00,0.75898,0.75923,0.75849,0.75866,360200000.0
2006-11-27 14:55:00,0.75844,0.75901,0.75839,0.75889,263800000.0
2006-11-27 15:00:00,0.75859,0.75888,0.75816,0.75854,192400000.0
2006-11-27 15:05:00,0.75875,0.75881,0.75775,0.75782,243200000.0
2006-11-27 15:10:00,0.75744,0.75847,0.75743,0.75795,450600000.0
2006-11-27 15:15:00,0.75804,0.75815,0.75593,0.75815,237600000.0
2006-11-27 15:20:00,0.75775,0.75814,0.75741,0.7578,328200000.0
2006-11-27 15:25:00,0.75783,0.75816,0.75568,0.75727,413600000.0
2006-11-27 15:30:00,0.75543,0.75805,0.75442,0.75742,410600000.0
2006-11-27 15:35:00,0.75718,0.75744,0.75676,0.75686,431200000.0
2006-11-27 15:40:00,0.75683,0.75793,0.75656,0.75756,292000000.0
2006-11-27 15:45:00,0.75791,0.75801,0.75734,0.75737,275000000.0
2006-11-27 15:50:00,0.75778,0.75798,0.7572,0.75766,354000000.0
2006-11-27 15:55:00,0.75768,0.75793,0.75703,0.75717,273600000.0
2006-11-27 16:00:00,0.75733,0.75789,0.75706,0.7573,493200000.0
2006-11-27 16:05:00,0.75756,0.75812,0.75702,0.75748,567200000.0
2006-11-27 16:10:00,0.75741,0.75789,0.75558,0.75739,288200000.0
2006-11-27 16:15:00,0.75725,0.75767,0.75665,0.75665,397200000.0
2006-11-27 16:20:00,0.75696,0.75722,0.75632,0.75667,417400000.0
2006-11-27 16:25:00,0.75707,0.75766,0.75644,0.75758,288800000.0
2006-11-27 16:30:00,0.75733,0.75796,0.75702,0.75738,744200000.0
2006-11-27 16:35:00,0.75709,0.75756,0.75675,0.75716,548000000.0
2006-11-27 16:40:00,0.75697,0.75757,0.75667,0.75692,407200000.0
2006-11-27 16:45:00,0.75714,0.75743,0.75668,0.75743,777200000.0
2006-11-27 16:50:00,0.75718,0.75759,0.75697,0.75749,505600000.0
2006-11-27 16:55:00,0.75708,0.75752,0.75676,0.75728,607200000.0
2006-11-27 17:00:00,0.75698,0.75781,0.75689,0.7573,720000000.0
2006-11-27 17:05:00,0.75724,0.75764,0.75708,0.75753,343800000.0
2006-11-27 17:10:00,0.75723,0.75786,0.757,0.75751,541400000.0
2006-11-27 17:15:00,0.7576,0.75808,0.75729,0.75797,509600000.0
2006-11-27 17:20:00,0.7577,0.75799,0.75739,0.75791,216000000.0
2006-11-27 17:25:00,0.75758,0.75844,0.7571,0.75819,413000000.0
2006-11-27 17:30:00,0.7584,0.7585,0.75767,0.75787,479800000.0
2006-11-27 17:35:00,0.75804,0.7581,0.75731,0.75774,813400000.0
2006-11-27 17:40:00,0.75778,0.75805,0.75716,0.75741,367200000.0
2006-11-27 17:45:00,0.7573,0.75772,0.75679,0.75712,604200000.0
2006-11-27 17:50:00,0.75712,0.75722,0.75606,0.75624,480200000.0
2006-11-27 17:55:00,0.75622,0.75664,0.75563,0.75597,859200000.0
2006-11-27 18:00:00,0.75591,0.75717,0.75573,0.75699,585800000.0
2006-11-27 18:05:00,0.75674,0.75703,0.75644,0.75669,979600000.0
2006-11-27 18:10:00,0.75664,0.75723,0.75651,0.75716,316600000.0
2006-11-27 18:15:00,0.75693,0.75728,0.75656,0.75701,360400000.0
2006-11-27 18:20:00,0.7574,0.75767,0.75674,0.75729,470800000.0
2006-11-27 18:25:00,0.75732,0.75766,0.75651,0.75741,322000000.0
2006-11-27 18:30:00,0.75713,0.75769,0.75558,0.75743,249400000.0
2006-11-27 18:35:00,0.75745,0.75829,0.7563,0.75827,291200000.0
2006-11-27 18:40:00,0.75803,0.75908,0.75777,0.75855,201600000.0
2006-11-27 18:45:00,0.75865,0.75901,0.75779,0.75862,355200000.0
2006-11-27 18:50:00,0.75863,0.75892,0.7578,0.75794,209600000.0
2006-11-27 18:55:00,0.75841,0.75849,0.75773,0.75788,210000000.0
2006-11-27 19:00:00,0.7582,0.75854,0.75792,0.75792,158400000.0
2006-11-27 19:05:00,0.7582,0.75849,0.75762,0.7582,509200000.0
2006-11-27 19:10:00,0.75848,0.75857,0.7579,0.75832,245200000.0
2006-11-27 19:15:00,0.75802,0.75857,0.7576,0.75848,135400000.0
2006-11-27 19:20:00,0.75827,0.75852,0.75781,0.75801,120400000.0
2006-11-27 19:25:00,0.75833,0.75865,0.75814,0.75838,38400000.0
2006-11-27 19:30:00,0.75858,0.7586,0.75779,0.75806,173200000.0
2006-11-27 19:35:00,0.75842,0.75853,0.75784,0.75812,179600000.0
2006-11-27 19:40:00,0.75807,0.75834,0.75752,0.75782,173200000.0
2006-11-27 19:45:00,0.75809,0.75839,0.75758,0.75804,125200000.0
2006-11-27 19:50:00,0.75785,0.75867,0.75779,0.7586,177600000.0
2006-11-27 19:55:00,0.7582,0.75863,0.75787,0.75832,148200000.0
2006-11-27 20:00:00,0.75828,0.75871,0.75631,0.75819,110800000.0
2006-11-27 20:05:00,0.75829,0.75831,0.75765,0.75789,100200000.0
2006-11-27 20:10:00,0.75789,0.75813,0.75745,0.75805,143400000.0
2006-11-27 20:15:00,0.75795,0.75809,0.75729,0.75777,157800000.0
2006-11-27 20:20:00,0.75665,0.75767,0.75508,0.75709,164600000.0
2006-11-27 20:25:00,0.75713,0.75748,0.75657,0.75667,139000000.0
2006-11-27 20:30:00,0.75698,0.75744,0.75669,0.75736,144000000.0
2006-11-27 20:35:00,0.75715,0.75745,0.75689,0.75716,73600000.0
2006-11-27 20:40:00,0.75712,0.75746,0.75687,0.75698,59200000.0
2006-11-27 20:45:00,0.75726,0.75761,0.75701,0.75749,156200000.0
2006-11-27 20:50:00,0.75752,0.75756,0.7558,0.75706,117800000.0
2006-11-27 20:55:00,0.75752,0.75765,0.75708,0.75756,172800000.0
2006-11-27 21:00:00,0.75739,0.75778,0.75721,0.75745,97600000.0
2006-11-27 21:05:00,0.75772,0.75778,0.7573,0.75753,48000000.0
2006-11-27 21:10:00,0.75738,0.75763,0.75699,0.75722,105000000.0
2006-11-27 21:15:00,0.75722,0.75778,0.75703,0.75713,139200000.0
2006-11-27 21:20:00,0.75741,0.75776,0.75658,0.75773,172800000.0
2006-11-27 21:25:00,0.75749,0.7579,0.75537,0.7574,144000000.0
2006-11-27 21:30:00,0.7573,0.75773,0.75707,0.7571,89600000.0
2006-11-27 21:35:00,0.75759,0.75808,0.75713,0.75781,161600000.0
2006-11-27 21:40:00,0.75759,0.75809,0.75608,0.75789,134200000.0
2006-11-27 21:45:00,0.75752,0.75801,0.75716,0.75731,147200000.0
2006-11-27 21:50:00,0.75744,0.75786,0.75712,0.75736,163600000.0
2006-11-27 21:55:00,0.75749,0.75751,0.75424,0.75666,179200000.0
2006-11-27 22:00:00,0.75725,0.75784,0.75697,0.75727,170400000.0
2006-11-27 22:05:00,0.75712,0.75749,0.75682,0.7571,158400000.0
2006-11-27 22:10:00,0.75676,0.75725,0.75652,0.75652,87400000.0
2006-11-27 22:15:00,0.75648,0.75725,0.75462,0.75697,158400000.0
2006-11-27 22:20:00,0.75695,0.75705,0.75628,0.75677,131600000.0
2006-11-27 22:25:00,0.75678,0.75724,0.75641,0.75718,80000000.0
2006-11-27 22:30:00,0.75695,0.75735,0.75644,0.75709,93200000.0
2006-11-27 22:35:00,0.75735,0.75735,0.75653,0.75675,67600000.0
2006-11-27 22:40:00,0.75691,0.75752,0.75662,0.75698,180800000.0
2006-11-27 22:45:00,0.75731,0.7574,0.75666,0.75708,125600000.0
2006-11-27 22:50:00,0.75697,0.75732,0.75667,0.75685,76800000.0
2006-11-27 22:55:00,0.75684,0.7573,0.7565,0.7565,141800000.0
2006-11-27 23:00:00,0.75677,0.75709,0.75652,0.75681,134400000.0
2006-11-27 23:05:00,0.75677,0.75719,0.75644,0.75673,204200000.0
2006-11-27 23:10:00,0.75694,0.75725,0.75663,0.75663,100200000.0
2006-11-27 23:15:00,0.75682,0.7572,0.75663,0.75669,129600000.0
2006-11-27 23:20:00,0.75704,0.75733,0.7565,0.7567,153600000.0
2006-11-27 23:25:00,0.75707,0.75731,0.75648,0.75666,173200000.0
2006-11-27 23:30:00,0.75682,0.75698,0.75458,0.75617,175400000.0
2006-11-27 23:35:00,0.75657,0.75697,0.75524,0.75663,137600000.0
2006-11-27 23:40:00,0.75692,0.75701,0.75613,0.75662,160400000.0
2006-11-27 23:45:00,0.75676,0.75688,0.75622,0.7564,173200000.0
2006-11-27 23:50:00,0.7566,0.75687,0.75603,0.75661,139200000.0
2006-11-27 23:55:00,0.75662,0.75741,0.75643,0.75714,147200000.0
2006-11-28 00:00:00,0.75706,0.75745,0.75635,0.75736,144400000.0
2006-11-28 00:05:00,0.75724,0.75744,0.75665,0.75733,192200000.0
2006-11-28 00:10:00,0.75746,0.75757,0.75688,0.75742,76800000.0
2006-11-28 00:15:00,0.75715,0.75746,0.75664,0.75713,139000000.0
2006-11-28 00:20:00,0.75668,0.75746,0.75668,0.75712,185000000.0
2006-11-28 00:25:00,0.757,0.75739,0.75682,0.75704,76800000.0
2006-11-28 00:30:00,0.75708,0.75741,0.75684,0.7574,72000000.0
2006-11-28 00:35:00,0.75703,0.75742,0.75679,0.75718,110400000.0
2006-11-28 00:40:00,0.75743,0.75743,0.75661,0.75688,99200000.0
2006-11-28 00:45:00,0.75703,0.75745,0.75658,0.75723,129600000.0
2006-11-28 00:50:00,0.75717,0.75744,0.75668,0.75714,110200000.0
2006-11-28 00:55:00,0.75706,0.75736,0.75678,0.75679,112000000.0
2006-11-28 01:00:00,0.75696,0.75742,0.75653,0.75742,76800000.0
2006-11-28 01:05:00,0.75715,0.75756,0.75696,0.75728,196600000.0
2006-11-28 01:10:00,0.75749,0.75749,0.7569,0.7569,72400000.0
2006-11-28 01:15:00,0.75707,0.75744,0.75691,0.75744,24000000.0
2006-11-28 01:20:00,0.75711,0.75747,0.75438,0.75689,137600000.0
2006-11-28 01:25:00,0.75744,0.75747,0.75676,0.75714,129600000.0
2006-11-28 01:30:00,0.75659,0.75719,0.75457,0.75674,124800000.0
2006-11-28 01:35:00,0.75705,0.75705,0.75619,0.75685,159400000.0
2006-11-28 01:40:00,0.75674,0.75706,0.75651,0.75661,126000000.0
2006-11-28 01:45:00,0.75677,0.75747,0.75657,0.75704,122000000.0
2006-11-28 01:50:00,0.75719,0.75755,0.75689,0.75714,174400000.0
2006-11-28 01:55:00,0.75679,0.75738,0.7567,0.75695,136400000.0
2006-11-28 02:00:00,0.7571,0.75752,0.75616,0.75685,88400000.0
2006-11-28 02:05:00,0.75699,0.75748,0.75685,0.75705,132200000.0
2006-11-28 02:10:00,0.75711,0.75768,0.75689,0.75765,150400000.0
2006-11-28 02:15:00,0.75736,0.7578,0.75712,0.75772,85800000.0
2006-11-28 02:20:00,0.75747,0.75801,0.75722,0.75756,91600000.0
2006-11-28 02:25:00,0.75775,0.75803,0.7558,0.75741,148800000.0
2006-11-28 02:30:00,0.75728,0.75779,0.75713,0.75736,99000000.0
2006-11-28 02:35:00,0.75764,0.75781,0.75722,0.75745,105600000.0
2006-11-28 02:40:00,0.75682,0.75807,0.75567,0.7577,100800000.0
2006-11-28 02:45:00,0.75802,0.75806,0.75715,0.7573,76800000.0
2006-11-28 02:50:00,0.75773,0.75804,0.75665,0.75774,46400000.0
2006-11-28 02:55:00,0.75775,0.75824,0.75749,0.75794,158800000.0
2006-11-28 03:00:00,0.75822,0.75822,0.75755,0.75796,167200000.0
2006-11-28 03:05:00,0.75771,0.75812,0.75744,0.75769,110400000.0
2006-11-28 03:10:00,0.75766,0.75825,0.75762,0.75782,134400000.0
2006-11-28 03:15:00,0.75781,0.75823,0.75537,0.75818,158400000.0
2006-11-28 03:20:00,0.75773,0.75813,0.75751,0.75787,61800000.0
2006-11-28 03:25:00,0.75789,0.75824,0.7576,0.75809,70400000.0
2006-11-28 03:30:00,0.75768,0.75832,0.75564,0.75779,124800000.0
2006-11-28 03:35:00,0.758,0.75845,0.75775,0.75845,173200000.0
2006-11-28 03:40:00,0.75809,0.7585,0.7579,0.7585,121400000.0
2006-11-28 03:45:00,0.75824,0.75876,0.75806,0.75876,40000000.0
2006-11-28 03:50:00,0.7582,0.75872,0.75677,0.75836,184400000.0
2006-11-28 03:55:00,0.75862,0.75884,0.75804,0.75879,201600000.0
2006-11-28 04:00:00,0.75845,0.75873,0.75698,0.75857,114000000.0
2006-11-28 04:05:00,0.75859,0.75863,0.75775,0.75829,94400000.0
2006-11-28 04:10:00,0.75866,0.75872,0.75813,0.75872,81600000.0
2006-11-28 04:15:00,0.75836,0.75888,0.75836,0.75883,132800000.0
2006-11-28 04:20:00,0.75873,0.75874,0.75634,0.75812,164200000.0
2006-11-28 04:25:00,0.75867,0.75867,0.75818,0.75842,33600000.0
2006-11-28 04:30:00,0.75828,0.75875,0.75808,0.75849,76200000.0
2006-11-28 04:35:00,0.7587,0.75879,0.75824,0.75848,43200000.0
2006-11-28 04:40:00,0.75833,0.75868,0.75813,0.75843,76600000.0
2006-11-28 04:45:00,0.75844,0.75887,0.75823,0.75857,121000000.0
2006-11-28 04:50:00,0.75825,0.75873,0.75824,0.7585,59200000.0
2006-11-28 04:55:00,0.75845,0.75878,0.75824,0.75855,115600000.0
2006-11-28 05:00:00,0.75835,0.75877,0.75813,0.75835,105400000.0
2006-11-28 05:05:00,0.75863,0.75887,0.75797,0.7586,155200000.0
2006-11-28 05:10:00,0.75828,0.75892,0.75828,0.75841,91600000.0
2006-11-28 05:15:00,0.75834,0.75881,0.75834,0.75878,33600000.0
2006-11-28 05:20:00,0.75841,0.75889,0.75739,0.75867,131200000.0
2006-11-28 05:25:00,0.75852,0.75895,0.7584,0.75848,38400000.0
2006-11-28 05:30:00,0.75869,0.75913,0.75834,0.75904,129600000.0
2006-11-28 05:35:00,0.75872,0.75902,0.75813,0.75841,120000000.0
2006-11-28 05:40:00,0.75852,0.75903,0.75635,0.75864,104000000.0
2006-11-28 05:45:00,0.75841,0.759,0.75827,0.759,185400000.0
2006-11-28 05:50:00,0.7585,0.75884,0.75821,0.75834,90600000.0
2006-11-28 05:55:00,0.75843,0.75869,0.75798,0.75867,94400000.0
2006-11-28 06:00:00,0.7587,0.75877,0.75832,0.75854,33600000.0
2006-11-28 06:05:00,0.75854,0.75878,0.75818,0.75864,188200000.0
2006-11-28 06:10:00,0.7588,0.75887,0.7582,0.75857,150400000.0
2006-11-28 06:15:00,0.75883,0.75896,0.75818,0.75852,128000000.0
2006-11-28 06:20:00,0.7584,0.75895,0.75836,0.75881,99200000.0
2006-11-28 06:25:00,0.7586,0.75901,0.75853,0.75873,58800000.0
2006-11-28 06:30:00,0.75864,0.75908,0.75824,0.75884,62400000.0
2006-11-28 06:35:00,0.75899,0.75913,0.75854,0.75887,134600000.0
2006-11-28 06:40:00,0.75911,0.75918,0.75873,0.75874,48000000.0
2006-11-28 06:45:00,0.75863,0.75923,0.75836,0.75877,129600000.0
2006-11-28 06:50:00,0.75848,0.75922,0.75848,0.75917,114600000.0
2006-11-28 06:55:00,0.75912,0.75928,0.75857,0.75895,128400000.0
2006-11-28 07:00:00,0.7586,0.75895,0.75845,0.75855,93800000.0
2006-11-28 07:05:00,0.75853,0.75886,0.75785,0.75803,201000000.0
2006-11-28 07:10:00,0.75805,0.75846,0.75788,0.75819,136000000.0
2006-11-28 07:15:00,0.7584,0.75848,0.75787,0.75793,171600000.0
2006-11-28 07:20:00,0.75841,0.75854,0.75793,0.75824,141000000.0
2006-11-28 07:25:00,0.75849,0.75872,0.75774,0.75838,118800000.0
2006-11-28 07:30:00,0.75835,0.7588,0.75805,0.7588,124800000.0
2006-11-28 07:35:00,0.75882,0.75882,0.75812,0.75841,139200000.0
2006-11-28 07:40:00,0.7582,0.75884,0.75815,0.75856,166400000.0
2006-11-28 07:45:00,0.75855,0.75881,0.75835,0.75851,62400000.0
2006-11-28 07:50:00,0.75869,0.75877,0.75796,0.75819,91200000.0
2006-11-28 07:55:00,0.75834,0.75864,0.75795,0.75822,144000000.0
2006-11-28 08:00:00,0.7582,0.75874,0.75791,0.75817,129600000.0
2006-11-28 08:05:00,0.75838,0.75861,0.75797,0.75842,121600000.0
2006-11-28 08:10:00,0.758,0.75826,0.75761,0.75814,146000000.0
2006-11-28 08:15:00,0.75826,0.75851,0.75766,0.75819,144400000.0
2006-11-28 08:20:00,0.75843,0.75847,0.75768,0.75822,120000000.0
2006-11-28 08:25:00,0.75812,0.75851,0.7579,0.75851,72000000.0
2006-11-28 08:30:00,0.7585,0.75854,0.75787,0.758,125200000.0
2006-11-28 08:35:00,0.75826,0.75861,0.75784,0.75794,190800000.0
2006-11-28 08:40:00,0.75817,0.75856,0.75782,0.75829,162600000.0
2006-11-28 08:45:00,0.7585,0.75886,0.75804,0.75847,140800000.0
2006-11-28 08:50:00,0.7588,0.75892,0.75654,0.75865,166400000.0
2006-11-28 08:55:00,0.75841,0.75893,0.7568,0.75852,152000000.0
2006-11-28 09:00:00,0.75851,0.75917,0.75819,0.75917,163600000.0
2006-11-28 09:05:00,0.75873,0.75922,0.75851,0.75922,150400000.0
2006-11-28 09:10:00,0.75908,0.75935,0.75869,0.75928,187200000.0
2006-11-28 09:15:00,0.75915,0.75946,0.758,0.75864,155200000.0
2006-11-28 09:20:00,0.75862,0.75909,0.75817,0.75855,172200000.0
2006-11-28 09:25:00,0.75865,0.75899,0.75803,0.75845,181800000.0
2006-11-28 09:30:00,0.75847,0.75874,0.75783,0.75813,201400000.0
2006-11-28 09:35:00,0.75821,0.75859,0.75742,0.75859,167400000.0
2006-11-28 09:40:00,0.75796,0.75911,0.75683,0.75857,179600000.0
2006-11-28 09:45:00,0.7583,0.75883,0.75811,0.75815,134800000.0
2006-11-28 09:50:00,0.75855,0.7589,0.75799,0.75856,177000000.0
2006-11-28 09:55:00,0.75835,0.75897,0.75812,0.75845,195600000.0
2006-11-28 10:00:00,0.75832,0.75866,0.75797,0.75839,211200000.0
2006-11-28 10:05:00,0.75823,0.75913,0.75823,0.75871,219600000.0
2006-11-28 10:10:00,0.75848,0.75912,0.7583,0.75868,206400000.0
2006-11-28 10:15:00,0.7583,0.75903,0.75821,0.75853,192000000.0
2006-11-28 10:20:00,0.75858,0.75887,0.7572,0.75848,149200000.0
2006-11-28 10:25:00,0.75816,0.75889,0.75801,0.75883,181800000.0
2006-11-28 10:30:00,0.75901,0.75918,0.75799,0.7589,138600000.0
2006-11-28 10:35:00,0.75908,0.75969,0.7585,0.75914,192400000.0
2006-11-28 10:40:00,0.75946,0.75946,0.75853,0.75921,196800000.0
2006-11-28 10:45:00,0.75936,0.75936,0.75847,0.75871,166800000.0
2006-11-28 10:50:00,0.75886,0.75952,0.75843,0.75924,201600000.0
2006-11-28 10:55:00,0.75948,0.75962,0.75879,0.75914,201000000.0
2006-11-28 11:00:00,0.75932,0.75941,0.75861,0.75866,187200000.0
2006-11-28 11:05:00,0.75859,0.75893,0.75654,0.75884,156800000.0
2006-11-28 11:10:00,0.75886,0.75886,0.75792,0.75815,206400000.0
2006-11-28 11:15:00,0.7586,0.75871,0.75798,0.75827,168800000.0
2006-11-28 11:20:00,0.7584,0.75903,0.75813,0.75896,197600000.0
2006-11-28 11:25:00,0.75877,0.75908,0.75835,0.75878,167400000.0
2006-11-28 11:30:00,0.75861,0.75933,0.75786,0.75912,159800000.0
2006-11-28 11:35:00,0.7591,0.75949,0.75872,0.75872,152400000.0
2006-11-28 11:40:00,0.75887,0.7594,0.75831,0.7594,161600000.0
2006-11-28 11:45:00,0.7592,0.75983,0.75889,0.75943,196800000.0
2006-11-28 11:50:00,0.75945,0.76011,0.75734,0.75958,211600000.0
2006-11-28 11:55:00,0.76003,0.76052,0.75957,0.75999,178000000.0
2006-11-28 12:00:00,0.76026,0.76072,0.75855,0.76006,224400000.0
2006-11-28 12:05:00,0.7598,0.76019,0.75952,0.75984,163200000.0
2006-11-28 12:10:00,0.75961,0.7601,0.7592,0.75969,168000000.0
2006-11-28 12:15:00,0.75964,0.76031,0.75941,0.75973,221000000.0
2006-11-28 12:20:00,0.75977,0.76108,0.75866,0.76091,202000000.0
2006-11-28 12:25:00,0.76092,0.76113,0.75887,0.76044,182400000.0
2006-11-28 12:30:00,0.76043,0.76074,0.7599,0.76057,187600000.0
2006-11-28 12:35:00,0.76024,0.76056,0.75952,0.75998,213000000.0
2006-11-28 12:40:00,0.76008,0.76023,0.75956,0.75978,215200000.0
2006-11-28 12:45:00,0.75996,0.76051,0.75961,0.76006,163600000.0
2006-11-28 12:50:00,0.76019,0.76056,0.75974,0.7602,211200000.0
2006-11-28 12:55:00,0.76041,0.76071,0.75956,0.76009,172200000.0
2006-11-28 13:00:00,0.75987,0.76092,0.75971,0.7605,144400000.0
2006-11-28 13:05:00,0.76093,0.7611,0.76038,0.76048,212400000.0
2006-11-28 13:10:00,0.76088,0.761,0.76009,0.761,157800000.0
2006-11-28 13:15:00,0.76098,0.76154,0.76032,0.76115,231600000.0
2006-11-28 13:20:00,0.76123,0.76157,0.76078,0.76124,187200000.0
2006-11-28 13:25:00,0.76087,0.76132,0.76067,0.76074,153600000.0
2006-11-28 13:30:00,0.76114,0.76114,0.76057,0.76077,119400000.0
2006-11-28 13:35:00,0.76056,0.7609,0.76013,0.76058,168000000.0
2006-11-28 13:40:00,0.7609,0.76118,0.76043,0.76044,173200000.0
2006-11-28 13:45:00,0.76064,0.7609,0.76029,0.76081,359400000.0
2006-11-28 13:50:00,0.76038,0.76079,0.7575,0.76035,292600000.0
2006-11-28 13:55:00,0.76048,0.76048,0.75965,0.75984,202000000.0
2006-11-28 14:00:00,0.76006,0.76051,0.75964,0.75999,263800000.0
2006-11-28 14:05:00,0.7603,0.76063,0.75993,0.76039,244600000.0
2006-11-28 14:10:00,0.76062,0.76067,0.75998,0.76064,287200000.0
2006-11-28 14:15:00,0.76058,0.76089,0.76007,0.76058,264000000.0
2006-11-28 14:20:00,0.76077,0.76096,0.76025,0.76067,231200000.0
2006-11-28 14:25:00,0.76052,0.76087,0.75992,0.7602,619400000.0
2006-11-28 14:30:00,0.76042,0.76051,0.75973,0.76045,85200000.0
2006-11-28 14:35:00,0.76044,0.76071,0.75997,0.76008,180000000.0
2006-11-28 14:40:00,0.76019,0.76075,0.75999,0.76061,485600000.0
2006-11-28 14:45:00,0.76026,0.76056,0.75991,0.76056,297600000.0
2006-11-28 14:50:00,0.76017,0.76063,0.76004,0.76032,358600000.0
2006-11-28 14:55:00,0.76043,0.76062,0.75985,0.76019,263400000.0
2006-11-28 15:00:00,0.76051,0.76065,0.75983,0.76032,289400000.0
2006-11-28 15:05:00,0.76035,0.76111,0.76017,0.7607,235200000.0
2006-11-28 15:10:00,0.76055,0.7609,0.76011,0.76058,451600000.0
2006-11-28 15:15:00,0.76017,0.76056,0.75853,0.76012,238400000.0
2006-11-28 15:20:00,0.76011,0.76108,0.75971,0.76108,326200000.0
2006-11-28 15:25:00,0.76087,0.76137,0.75926,0.76066,412200000.0
2006-11-28 15:30:00,0.76018,0.76164,0.75808,0.76067,413200000.0
2006-11-28 15:35:00,0.76069,0.76102,0.75982,0.76046,432000000.0
2006-11-28 15:40:00,0.76018,0.76144,0.75992,0.76098,292200000.0
2006-11-28 15:45:00,0.76119,0.76156,0.76087,0.76109,374600000.0
2006-11-28 15:50:00,0.76162,0.76162,0.76068,0.76146,354600000.0
2006-11-28 15:55:00,0.76132,0.76191,0.76098,0.76149,273600000.0
2006-11-28 16:00:00,0.76153,0.76173,0.76094,0.761,492600000.0
2006-11-28 16:05:00,0.7609,0.76154,0.76058,0.76096,564200000.0
2006-11-28 16:10:00,0.76108,0.76159,0.75924,0.76099,426400000.0
2006-11-28 16:15:00,0.76065,0.7616,0.76065,0.76126,397800000.0
2006-11-28 16:20:00,0.76142,0.76218,0.76127,0.76184,421800000.0
2006-11-28 16:25:00,0.76157,0.76186,0.76118,0.7615,288000000.0
2006-11-28 16:30:00,0.76173,0.76202,0.76116,0.76177,744200000.0
2006-11-28 16:35:00,0.76205,0.76253,0.76178,0.76197,548400000.0
2006-11-28 16:40:00,0.762,0.7623,0.76139,0.76157,408400000.0
2006-11-28 16:45:00,0.76177,0.76226,0.7614,0.76198,647200000.0
2006-11-28 16:50:00,0.76185,0.76244,0.76155,0.76181,595400000.0
2006-11-28 16:55:00,0.76186,0.76232,0.76156,0.76215,564200000.0
2006-11-28 17:00:00,0.76159,0.76291,0.76159,0.76233,705800000.0
2006-11-28 17:05:00,0.76244,0.76291,0.76225,0.76288,479600000.0
2006-11-28 17:10:00,0.76257,0.76346,0.76242,0.7631,542000000.0
2006-11-28 17:15:00,0.76328,0.7641,0.76309,0.76355,509200000.0
2006-11-28 17:20:00,0.76377,0.76415,0.76317,0.76364,288400000.0
2006-11-28 17:25:00,0.76357,0.76441,0.76316,0.76377,412800000.0
2006-11-28 17:30:00,0.76439,0.76439,0.76326,0.76351,464200000.0
2006-11-28 17:35:00,0.76371,0.76435,0.76331,0.76398,816600000.0
2006-11-28 17:40:00,0.76373,0.76423,0.7634,0.76415,369400000.0
2006-11-28 17:45:00,0.7635,0.76436,0.7635,0.76406,659800000.0
2006-11-28 17:50:00,0.76402,0.76469,0.76363,0.76453,472800000.0
2006-11-28 17:55:00,0.76446,0.76463,0.7639,0.76441,858800000.0
2006-11-28 18:00:00,0.76416,0.76447,0.76366,0.76399,593400000.0
2006-11-28 18:05:00,0.76382,0.76443,0.7632,0.76338,985200000.0
2006-11-28 18:10:00,0.76323,0.76377,0.76313,0.76344,233600000.0
2006-11-28 18:15:00,0.76376,0.76404,0.76313,0.76334,346800000.0
2006-11-28 18:20:00,0.76338,0.76377,0.76285,0.76329,469800000.0
2006-11-28 18:25:00,0.76341,0.7635,0.76274,0.76328,177600000.0
2006-11-28 18:30:00,0.7633,0.76367,0.76082,0.76363,244200000.0
2006-11-28 18:35:00,0.76333,0.76381,0.76205,0.76374,293200000.0
2006-11-28 18:40:00,0.76347,0.76402,0.76325,0.76372,201000000.0
2006-11-28 18:45:00,0.76376,0.76447,0.76332,0.76426,355600000.0
2006-11-28 18:50:00,0.76428,0.76447,0.76376,0.76407,179200000.0
2006-11-28 18:55:00,0.76419,0.76462,0.76381,0.76413,240000000.0
2006-11-28 19:00:00,0.76427,0.76473,0.76392,0.7643,196800000.0
2006-11-28 19:05:00,0.76448,0.76474,0.76408,0.76458,413000000.0
2006-11-28 19:10:00,0.76408,0.76455,0.76402,0.76409,120000000.0
2006-11-28 19:15:00,0.76407,0.76466,0.76405,0.76466,86800000.0
2006-11-28 19:20:00,0.76443,0.76487,0.76417,0.76487,191200000.0
2006-11-28 19:25:00,0.76486,0.76556,0.76444,0.76506,155600000.0
2006-11-28 19:30:00,0.7656,0.7656,0.76469,0.76494,195000000.0
2006-11-28 19:35:00,0.76514,0.76521,0.76451,0.76492,172800000.0
2006-11-28 19:40:00,0.7646,0.7651,0.76425,0.7646,154600000.0
2006-11-28 19:45:00,0.76487,0.76526,0.76447,0.76482,128400000.0
2006-11-28 19:50:00,0.76464,0.7651,0.76461,0.76483,72000000.0
2006-11-28 19:55:00,0.76477,0.7652,0.7644,0.76478,113600000.0
2006-11-28 20:00:00,0.76475,0.76523,0.76233,0.76523,179200000.0
2006-11-28 20:05:00,0.76513,0.76553,0.76457,0.76501,169000000.0
2006-11-28 20:10:00,0.7653,0.76554,0.76482,0.76549,195000000.0
2006-11-28 20:15:00,0.76511,0.76549,0.76438,0.76511,200200000.0
2006-11-28 20:20:00,0.76479,0.7655,0.76287,0.76519,185600000.0
2006-11-28 20:25:00,0.76527,0.7658,0.76492,0.76541,142200000.0
2006-11-28 20:30:00,0.76514,0.76722,0.76514,0.76688,154000000.0
2006-11-28 20:35:00,0.76666,0.7674,0.76594,0.76699,180200000.0
2006-11-28 20:40:00,0.76681,0.76735,0.76606,0.76713,187600000.0
2006-11-28 20:45:00,0.76657,0.76744,0.76656,0.76724,186600000.0
2006-11-28 20:50:00,0.76701,0.76775,0.76537,0.76745,183400000.0
2006-11-28 20:55:00,0.76777,0.7689,0.76744,0.76829,181200000.0
2006-11-28 21:00:00,0.76789,0.76848,0.7677,0.76808,160000000.0
2006-11-28 21:05:00,0.76849,0.76852,0.76767,0.76813,153600000.0
2006-11-28 21:10:00,0.76808,0.76857,0.76774,0.76841,126200000.0
2006-11-28 21:15:00,0.76792,0.76861,0.76767,0.76799,136400000.0
2006-11-28 21:20:00,0.76803,0.76844,0.76778,0.76802,142400000.0
2006-11-28 21:25:00,0.76806,0.76846,0.76573,0.76794,153600000.0
2006-11-28 21:30:00,0.76838,0.76857,0.76789,0.76854,140800000.0
2006-11-28 21:35:00,0.76857,0.76896,0.76804,0.76852,173800000.0
2006-11-28 21:40:00,0.7686,0.77016,0.76774,0.76966,171200000.0
2006-11-28 21:45:00,0.76945,0.76994,0.76908,0.76952,168400000.0
2006-11-28 21:50:00,0.76951,0.76962,0.76895,0.76948,163200000.0
2006-11-28 21:55:00,0.76928,0.77002,0.7677,0.7698,154000000.0
2006-11-28 22:00:00,0.76955,0.76965,0.76883,0.76913,144000000.0
2006-11-28 22:05:00,0.76912,0.76952,0.76887,0.76911,169600000.0
2006-11-28 22:10:00,0.76932,0.76949,0.76878,0.76903,142800000.0
2006-11-28 22:15:00,0.76904,0.76931,0.76838,0.76901,132800000.0
2006-11-28 22:20:00,0.76923,0.76962,0.76886,0.76935,142400000.0
2006-11-28 22:25:00,0.76922,0.76967,0.76885,0.76928,142400000.0
2006-11-28 22:30:00,0.76953,0.76961,0.76885,0.7691,134400000.0
2006-11-28 22:35:00,0.76915,0.76946,0.76856,0.76866,124800000.0
2006-11-28 22:40:00,0.76885,0.76933,0.76862,0.76906,176000000.0
2006-11-28 22:45:00,0.7694,0.7696,0.76855,0.76909,168400000.0
2006-11-28 22:50:00,0.76912,0.76918,0.76838,0.7686,144400000.0
2006-11-28 22:55:00,0.76883,0.76921,0.76822,0.76869,185200000.0
2006-11-28 23:00:00,0.76876,0.76915,0.76848,0.76883,182200000.0
2006-11-28 23:05:00,0.76924,0.76932,0.76808,0.76865,212600000.0
2006-11-28 23:10:00,0.76832,0.76917,0.76826,0.76917,147200000.0
2006-11-28 23:15:00,0.76871,0.76916,0.76738,0.76738,163200000.0
2006-11-28 23:20:00,0.76853,0.76885,0.76811,0.7686,135400000.0
2006-11-28 23:25:00,0.76856,0.7689,0.76816,0.76822,147000000.0
2006-11-28 23:30:00,0.76854,0.76872,0.76674,0.76843,145600000.0
2006-11-28 23:35:00,0.76753,0.76848,0.76689,0.76802,142400000.0
2006-11-28 23:40:00,0.768,0.76836,0.76764,0.76836,161600000.0
2006-11-28 23:45:00,0.76775,0.76852,0.76766,0.76807,177400000.0
2006-11-28 23:50:00,0.7682,0.76849,0.76742,0.76762,166400000.0
2006-11-28 23:55:00,0.76794,0.76824,0.76745,0.76818,150400000.0
2006-11-29 00:00:00,0.76796,0.76907,0.76788,0.76881,182400000.0
2006-11-29 00:05:00,0.76909,0.76998,0.76909,0.76964,153400000.0
2006-11-29 00:10:00,0.76961,0.76967,0.76902,0.76919,143400000.0
2006-11-29 00:15:00,0.76949,0.76951,0.76857,0.76882,127400000.0
2006-11-29 00:20:00,0.76865,0.76894,0.768,0.76846,201600000.0
2006-11-29 00:25:00,0.76837,0.76865,0.76757,0.76763,176000000.0
2006-11-29 00:30:00,0.76774,0.76819,0.76735,0.7679,100800000.0
2006-11-29 00:35:00,0.76789,0.76822,0.76725,0.76727,170600000.0
2006-11-29 00:40:00,0.76746,0.76809,0.76737,0.7676,72000000.0
2006-11-29 00:45:00,0.76741,0.76791,0.76702,0.76757,143400000.0
2006-11-29 00:50:00,0.76731,0.76787,0.76678,0.76758,160000000.0
2006-11-29 00:55:00,0.7676,0.76798,0.76731,0.76753,134800000.0
2006-11-29 01:00:00,0.76766,0.76798,0.76736,0.76736,144400000.0
2006-11-29 01:05:00,0.76764,0.76788,0.76729,0.76761,197600000.0
2006-11-29 01:10:00,0.76763,0.76801,0.76727,0.76771,171200000.0
2006-11-29 01:15:00,0.76754,0.76787,0.76722,0.76722,144000000.0
2006-11-29 01:20:00,0.76762,0.76791,0.76688,0.76741,85800000.0
2006-11-29 01:25:00,0.76746,0.7678,0.76717,0.76741,206400000.0
2006-11-29 01:30:00,0.76784,0.76811,0.76624,0.76765,159400000.0
2006-11-29 01:35:00,0.76749,0.7679,0.76698,0.76745,131600000.0
2006-11-29 01:40:00,0.76759,0.7678,0.76706,0.76744,171200000.0
2006-11-29 01:45:00,0.76743,0.76753,0.76686,0.76721,99600000.0
2006-11-29 01:50:00,0.7673,0.76761,0.76657,0.76725,127400000.0
2006-11-29 01:55:00,0.7667,0.76725,0.76604,0.76653,153000000.0
2006-11-29 02:00:00,0.76665,0.76707,0.76632,0.76655,160000000.0
2006-11-29 02:05:00,0.76671,0.76699,0.76641,0.76691,164600000.0
2006-11-29 02:10:00,0.76679,0.76712,0.76633,0.76691,181200000.0
2006-11-29 02:15:00,0.76667,0.76784,0.76662,0.76751,158400000.0
2006-11-29 02:20:00,0.76785,0.76818,0.76748,0.76797,131200000.0
2006-11-29 02:25:00,0.76807,0.76855,0.7665,0.76757,185600000.0
2006-11-29 02:30:00,0.76851,0.76875,0.76768,0.76791,155000000.0
2006-11-29 02:35:00,0.76768,0.76848,0.76768,0.7682,174400000.0
2006-11-29 02:40:00,0.76824,0.76885,0.76805,0.76883,102400000.0
2006-11-29 02:45:00,0.76829,0.7689,0.76828,0.76884,72000000.0
2006-11-29 02:50:00,0.76859,0.76914,0.76827,0.76897,169600000.0
2006-11-29 02:55:00,0.76847,0.76909,0.7684,0.76869,168400000.0
2006-11-29 03:00:00,0.76901,0.76916,0.76816,0.76846,128400000.0
2006-11-29 03:05:00,0.76851,0.7688,0.76803,0.7684,135800000.0
2006-11-29 03:10:00,0.76827,0.76857,0.76771,0.76851,182200000.0
2006-11-29 03:15:00,0.76823,0.76867,0.76644,0.76836,170000000.0
2006-11-29 03:20:00,0.76849,0.76855,0.76781,0.7682,168000000.0
2006-11-29 03:25:00,0.76813,0.76847,0.7677,0.7677,144000000.0
2006-11-29 03:30:00,0.768,0.76848,0.76615,0.76848,123200000.0
2006-11-29 03:35:00,0.76828,0.76852,0.76766,0.76778,177600000.0
2006-11-29 03:40:00,0.76828,0.76829,0.76762,0.76802,115600000.0
2006-11-29 03:45:00,0.76786,0.76813,0.76747,0.76758,111400000.0
2006-11-29 03:50:00,0.76765,0.76809,0.7674,0.76806,96000000.0
2006-11-29 03:55:00,0.7678,0.76821,0.76756,0.7679,153600000.0
2006-11-29 04:00:00,0.76788,0.76812,0.76756,0.76782,111400000.0
2006-11-29 04:05:00,0.76786,0.7682,0.76747,0.76785,84800000.0
2006-11-29 04:10:00,0.76805,0.76806,0.7674,0.76751,111400000.0
2006-11-29 04:15:00,0.76797,0.76825,0.76762,0.76788,183400000.0
2006-11-29 04:20:00,0.7678,0.76822,0.76677,0.7678,92200000.0
2006-11-29 04:25:00,0.76799,0.76822,0.76726,0.76746,198200000.0
2006-11-29 04:30:00,0.76738,0.7678,0.76724,0.76777,71400000.0
2006-11-29 04:35:00,0.76763,0.76791,0.76722,0.76758,154000000.0
2006-11-29 04:40:00,0.76761,0.76792,0.76741,0.76746,148200000.0
2006-11-29 04:45:00,0.76788,0.76792,0.76648,0.76737,177000000.0
2006-11-29 04:50:00,0.76722,0.76754,0.7668,0.76715,86800000.0
2006-11-29 04:55:00,0.7671,0.76754,0.76668,0.76754,192000000.0
2006-11-29 05:00:00,0.76713,0.76764,0.7653,0.76757,177600000.0
2006-11-29 05:05:00,0.76732,0.76775,0.76675,0.76743,152000000.0
2006-11-29 05:10:00,0.76763,0.76786,0.76681,0.76709,177600000.0
2006-11-29 05:15:00,0.76703,0.76766,0.76703,0.7676,87400000.0
2006-11-29 05:20:00,0.76752,0.76781,0.76628,0.76766,132000000.0
2006-11-29 05:25:00,0.7671,0.76755,0.76693,0.76719,128000000.0
2006-11-29 05:30:00,0.76738,0.76751,0.76647,0.76712,110400000.0
2006-11-29 05:35:00,0.7671,0.76784,0.76691,0.76727,192800000.0
2006-11-29 05:40:00,0.76727,0.76779,0.76531,0.76755,125200000.0
2006-11-29 05:45:00,0.76752,0.76771,0.76697,0.76737,153600000.0
2006-11-29 05:50:00,0.76715,0.76758,0.76676,0.76725,150800000.0
2006-11-29 05:55:00,0.76711,0.7678,0.76701,0.7675,140800000.0
2006-11-29 06:00:00,0.76741,0.76771,0.7668,0.76706,130000000.0
2006-11-29 06:05:00,0.76724,0.76788,0.76702,0.76762,185600000.0
2006-11-29 06:10:00,0.76787,0.7682,0.76747,0.76768,145600000.0
2006-11-29 06:15:00,0.76748,0.76843,0.76736,0.76818,192400000.0
2006-11-29 06:20:00,0.76811,0.76842,0.76762,0.76763,93200000.0
2006-11-29 06:25:00,0.76793,0.76831,0.76671,0.76829,158400000.0
2006-11-29 06:30:00,0.7683,0.7683,0.76716,0.76789,155600000.0
2006-11-29 06:35:00,0.76748,0.76796,0.76698,0.76717,201000000.0
2006-11-29 06:40:00,0.76719,0.76748,0.76694,0.76706,115200000.0
2006-11-29 06:45:00,0.76708,0.7676,0.76708,0.76713,98000000.0
2006-11-29 06:50:00,0.7673,0.76785,0.76699,0.76783,153600000.0
2006-11-29 06:55:00,0.76785,0.76794,0.76736,0.7675,95400000.0
2006-11-29 07:00:00,0.76768,0.76798,0.7675,0.76776,62400000.0
2006-11-29 07:05:00,0.76795,0.76823,0.76746,0.76796,169000000.0
2006-11-29 07:10:00,0.7679,0.76821,0.76742,0.76792,132800000.0
2006-11-29 07:15:00,0.76779,0.76815,0.76728,0.7679,140200000.0
2006-11-29 07:20:00,0.76758,0.76818,0.76668,0.76793,124800000.0
2006-11-29 07:25:00,0.76786,0.76816,0.76756,0.76785,194000000.0
2006-11-29 07:30:00,0.76772,0.76803,0.76734,0.76801,130600000.0
2006-11-29 07:35:00,0.76801,0.76801,0.76734,0.76791,163600000.0
2006-11-29 07:40:00,0.76725,0.76805,0.76725,0.76799,105600000.0
2006-11-29 07:45:00,0.76777,0.76814,0.7675,0.7679,67200000.0
2006-11-29 07:50:00,0.76753,0.76823,0.76747,0.76812,123600000.0
2006-11-29 07:55:00,0.76815,0.76844,0.76783,0.76816,76800000.0
2006-11-29 08:00:00,0.76792,0.76851,0.76774,0.76774,172800000.0
2006-11-29 08:05:00,0.76845,0.7685,0.76778,0.76845,162400000.0
2006-11-29 08:10:00,0.76796,0.76849,0.76776,0.76776,139600000.0
2006-11-29 08:15:00,0.76773,0.76822,0.76751,0.76792,133800000.0
2006-11-29 08:20:00,0.76783,0.76824,0.76516,0.76756,209000000.0
2006-11-29 08:25:00,0.76773,0.76839,0.76759,0.76794,178000000.0
2006-11-29 08:30:00,0.76824,0.76824,0.76727,0.76767,167400000.0
2006-11-29 08:35:00,0.76762,0.76815,0.76738,0.76786,190800000.0
2006-11-29 08:40:00,0.76789,0.76821,0.7675,0.76792,204800000.0
2006-11-29 08:45:00,0.76797,0.76825,0.7677,0.76798,100800000.0
2006-11-29 08:50:00,0.76804,0.76844,0.76655,0.76793,174400000.0
2006-11-29 08:55:00,0.76823,0.7687,0.76632,0.76853,177800000.0
2006-11-29 09:00:00,0.76822,0.76846,0.76776,0.76826,200400000.0
2006-11-29 09:05:00,0.76807,0.76847,0.76778,0.76835,149200000.0
2006-11-29 09:10:00,0.76819,0.76845,0.76773,0.76837,100800000.0
2006-11-29 09:15:00,0.76838,0.76848,0.76613,0.76839,144000000.0
2006-11-29 09:20:00,0.76807,0.76845,0.76783,0.76803,134800000.0
2006-11-29 09:25:00,0.76784,0.76822,0.76716,0.76741,182600000.0
2006-11-29 09:30:00,0.76768,0.76813,0.76738,0.76784,201000000.0
2006-11-29 09:35:00,0.76791,0.76804,0.76702,0.76736,163600000.0
2006-11-29 09:40:00,0.76772,0.76788,0.765,0.76768,198800000.0
2006-11-29 09:45:00,0.76764,0.76798,0.7673,0.76775,196800000.0
2006-11-29 09:50:00,0.76774,0.76794,0.76719,0.76754,110400000.0
2006-11-29 09:55:00,0.76747,0.76788,0.76714,0.76784,196800000.0
2006-11-29 10:00:00,0.768,0.768,0.76651,0.76704,162600000.0
2006-11-29 10:05:00,0.76723,0.76756,0.76661,0.76745,216000000.0
2006-11-29 10:10:00,0.76759,0.76777,0.76697,0.76758,154000000.0
2006-11-29 10:15:00,0.76733,0.76783,0.76705,0.76742,158400000.0
2006-11-29 10:20:00,0.76694,0.76772,0.76507,0.76711,201000000.0
2006-11-29 10:25:00,0.76699,0.76826,0.76699,0.76767,182400000.0
2006-11-29 10:30:00,0.76734,0.76816,0.76688,0.76814,176400000.0
2006-11-29 10:35:00,0.7679,0.76831,0.76771,0.76824,144000000.0
2006-11-29 10:40:00,0.76797,0.76833,0.76771,0.76784,168000000.0
2006-11-29 10:45:00,0.76792,0.7686,0.76769,0.7686,206200000.0
2006-11-29 10:50:00,0.76875,0.769,0.76803,0.76833,202000000.0
2006-11-29 10:55:00,0.76814,0.7689,0.76776,0.76827,201600000.0
2006-11-29 11:00:00,0.76845,0.76858,0.76758,0.7679,144000000.0
2006-11-29 11:05:00,0.76799,0.76871,0.76712,0.76825,191400000.0
2006-11-29 11:10:00,0.76812,0.76846,0.76768,0.76772,206400000.0
2006-11-29 11:15:00,0.76817,0.76847,0.76737,0.7682,124800000.0
2006-11-29 11:20:00,0.76803,0.7685,0.76769,0.76793,163600000.0
2006-11-29 11:25:00,0.76781,0.76828,0.76725,0.76765,168400000.0
2006-11-29 11:30:00,0.76776,0.76846,0.76722,0.7683,158400000.0
2006-11-29 11:35:00,0.76833,0.76838,0.76749,0.76794,190800000.0
2006-11-29 11:40:00,0.76792,0.7684,0.76713,0.76782,175400000.0
2006-11-29 11:45:00,0.76808,0.76881,0.76763,0.76846,158400000.0
2006-11-29 11:50:00,0.76845,0.76902,0.76733,0.76858,210000000.0
2006-11-29 11:55:00,0.76875,0.76906,0.76768,0.76816,177600000.0
2006-11-29 12:00:00,0.76757,0.76842,0.76495,0.76815,224000000.0
2006-11-29 12:05:00,0.76828,0.76863,0.76788,0.76796,157200000.0
2006-11-29 12:15:00,0.76813,0.76879,0.76804,0.76848,220600000.0
2006-11-29 12:20:00,0.76819,0.76876,0.76657,0.76869,168000000.0
2006-11-29 12:25:00,0.76855,0.76895,0.76666,0.76889,182400000.0
2006-11-29 12:30:00,0.76865,0.76904,0.7684,0.7687,148200000.0
2006-11-29 12:35:00,0.76846,0.76905,0.76844,0.76872,148800000.0
2006-11-29 12:40:00,0.76837,0.76903,0.76815,0.7685,215800000.0
2006-11-29 12:45:00,0.76848,0.76881,0.76811,0.76845,163200000.0
2006-11-29 12:50:00,0.76837,0.76866,0.76744,0.76823,211200000.0
2006-11-29 12:55:00,0.76824,0.76851,0.76749,0.76825,163600000.0
2006-11-29 13:00:00,0.76838,0.76884,0.76742,0.76802,182400000.0
2006-11-29 13:05:00,0.76828,0.76939,0.76815,0.76904,196400000.0
2006-11-29 13:10:00,0.76913,0.76947,0.76826,0.76898,200000000.0
2006-11-29 13:15:00,0.76934,0.76977,0.76882,0.76922,211600000.0
2006-11-29 13:20:00,0.76938,0.77011,0.76915,0.76981,187200000.0
2006-11-29 13:25:00,0.77016,0.77025,0.76916,0.7692,194600000.0
2006-11-29 13:30:00,0.7698,0.77022,0.76922,0.76986,199400000.0
2006-11-29 13:35:00,0.77012,0.77057,0.76977,0.77009,205000000.0
2006-11-29 13:40:00,0.77037,0.77064,0.76977,0.77061,206400000.0
2006-11-29 13:45:00,0.77057,0.77087,0.76972,0.77052,301200000.0
2006-11-29 13:50:00,0.77046,0.7713,0.76826,0.77005,289800000.0
2006-11-29 13:55:00,0.77079,0.77107,0.77037,0.77057,200400000.0
2006-11-29 14:00:00,0.77038,0.77107,0.77038,0.77093,258600000.0
2006-11-29 14:05:00,0.77062,0.77096,0.76999,0.77066,244200000.0
2006-11-29 14:10:00,0.77046,0.77104,0.77041,0.77055,163200000.0
2006-11-29 14:15:00,0.77097,0.77118,0.77031,0.77097,263400000.0
2006-11-29 14:20:00,0.77066,0.77141,0.7705,0.77101,282000000.0
2006-11-29 14:25:00,0.77093,0.77128,0.77049,0.7707,619400000.0
2006-11-29 14:30:00,0.77081,0.77109,0.77031,0.77051,267200000.0
2006-11-29 14:35:00,0.7703,0.77098,0.77004,0.77053,250000000.0
2006-11-29 14:40:00,0.77052,0.77074,0.76994,0.77024,482600000.0
2006-11-29 14:45:00,0.77064,0.77064,0.76984,0.77043,297600000.0
2006-11-29 14:50:00,0.77024,0.77073,0.77004,0.77047,254400000.0
2006-11-29 14:55:00,0.7702,0.77044,0.76973,0.7702,109800000.0
2006-11-29 15:00:00,0.77002,0.77056,0.7696,0.77008,326800000.0
2006-11-29 15:05:00,0.77036,0.77082,0.76985,0.7704,204200000.0
2006-11-29 15:10:00,0.77024,0.77072,0.76987,0.77008,451200000.0
2006-11-29 15:15:00,0.77013,0.77048,0.76852,0.77008,215400000.0
2006-11-29 15:20:00,0.77061,0.77127,0.77019,0.77117,292200000.0
2006-11-29 15:25:00,0.77084,0.77139,0.77064,0.77082,360200000.0
2006-11-29 15:30:00,0.76982,0.77094,0.76749,0.77041,402000000.0
2006-11-29 15:35:00,0.77034,0.77111,0.77006,0.77109,432000000.0
2006-11-29 15:40:00,0.77089,0.77148,0.77057,0.77116,294400000.0
2006-11-29 15:45:00,0.77061,0.77182,0.77056,0.77172,362000000.0
2006-11-29 15:50:00,0.77176,0.77245,0.77146,0.77219,355000000.0
2006-11-29 15:55:00,0.77216,0.77238,0.77153,0.77199,274400000.0
2006-11-29 16:00:00,0.77161,0.77202,0.77111,0.77137,493200000.0
2006-11-29 16:05:00,0.7713,0.77217,0.77104,0.77188,566400000.0
2006-11-29 16:10:00,0.77208,0.77215,0.77077,0.77173,360000000.0
2006-11-29 16:15:00,0.77156,0.77197,0.77099,0.77113,365600000.0
2006-11-29 16:20:00,0.77159,0.77208,0.77116,0.77208,410800000.0
2006-11-29 16:25:00,0.77225,0.77264,0.77171,0.77248,287400000.0
2006-11-29 16:30:00,0.77233,0.77272,0.77195,0.77217,742800000.0
2006-11-29 16:35:00,0.7724,0.77287,0.77201,0.77273,547000000.0
2006-11-29 16:40:00,0.77235,0.77259,0.77193,0.77221,407600000.0
2006-11-29 16:45:00,0.77252,0.77252,0.77169,0.7722,777800000.0
2006-11-29 16:50:00,0.77253,0.77288,0.77221,0.77262,106000000.0
2006-11-29 16:55:00,0.77296,0.7732,0.77254,0.77309,609800000.0
2006-11-29 17:00:00,0.77247,0.77334,0.772,0.77278,715000000.0
2006-11-29 17:05:00,0.77242,0.77295,0.77174,0.77234,485400000.0
2006-11-29 17:10:00,0.77243,0.77294,0.77208,0.77239,540600000.0
2006-11-29 17:15:00,0.77276,0.77276,0.77195,0.77195,506400000.0
2006-11-29 17:20:00,0.77236,0.77296,0.77197,0.77293,288000000.0
2006-11-29 17:25:00,0.7728,0.7728,0.77183,0.7724,412600000.0
2006-11-29 17:30:00,0.77276,0.77276,0.77169,0.77183,418400000.0
2006-11-29 17:35:00,0.77169,0.77199,0.77099,0.77133,816000000.0
2006-11-29 17:40:00,0.77186,0.77199,0.77126,0.77153,369600000.0
2006-11-29 17:45:00,0.77141,0.77186,0.77114,0.77145,622400000.0
2006-11-29 17:50:00,0.77124,0.77186,0.77114,0.77158,469000000.0
2006-11-29 17:55:00,0.77153,0.77179,0.77104,0.77175,857000000.0
2006-11-29 18:00:00,0.77165,0.77188,0.77095,0.77117,585400000.0
2006-11-29 18:05:00,0.7712,0.77151,0.77082,0.7709,983000000.0
2006-11-29 18:10:00,0.77135,0.77135,0.77028,0.77072,283600000.0
2006-11-29 18:15:00,0.77075,0.77109,0.77031,0.77055,351000000.0
2006-11-29 18:20:00,0.77099,0.77126,0.77041,0.77116,468600000.0
2006-11-29 18:25:00,0.77115,0.77142,0.77048,0.77085,344200000.0
2006-11-29 18:30:00,0.77073,0.77116,0.7674,0.77045,240000000.0
2006-11-29 18:35:00,0.77073,0.77167,0.76982,0.77119,292800000.0
2006-11-29 18:40:00,0.77129,0.77178,0.77106,0.77152,201600000.0
2006-11-29 18:45:00,0.77116,0.77171,0.77036,0.77102,322000000.0
2006-11-29 19:50:00,0.77106,0.77135,0.77089,0.77131,33600000.0
2006-11-29 19:55:00,0.77118,0.77139,0.77054,0.77125,185000000.0
2006-11-29 20:00:00,0.77166,0.77166,0.77005,0.77162,177600000.0
2006-11-29 20:05:00,0.77117,0.77159,0.77074,0.77124,160400000.0
2006-11-29 20:10:00,0.77116,0.77125,0.77054,0.77084,110800000.0
2006-11-29 20:15:00,0.77094,0.77147,0.77075,0.77122,112400000.0
2006-11-29 20:20:00,0.77126,0.77163,0.76951,0.77116,146000000.0
2006-11-29 20:25:00,0.77147,0.77192,0.77104,0.77139,174800000.0
2006-11-29 20:30:00,0.77138,0.77182,0.77097,0.77132,145000000.0
2006-11-29 20:35:00,0.77147,0.77188,0.77117,0.77173,177000000.0
2006-11-29 20:40:00,0.7715,0.772,0.77118,0.7716,152800000.0
2006-11-29 20:45:00,0.77155,0.77184,0.77119,0.77127,138000000.0
2006-11-29 20:50:00,0.77157,0.77183,0.76941,0.77152,150400000.0
2006-11-29 20:55:00,0.77186,0.77199,0.77118,0.7715,185600000.0
2006-11-29 21:00:00,0.77174,0.77208,0.77108,0.77179,147600000.0
2006-11-29 21:05:00,0.77182,0.77186,0.77132,0.77152,105000000.0
2006-11-29 21:10:00,0.77115,0.77169,0.7711,0.77125,70400000.0
2006-11-29 21:15:00,0.77157,0.77157,0.77056,0.771,116800000.0
2006-11-29 21:20:00,0.77076,0.77175,0.77026,0.77127,144000000.0
2006-11-29 21:25:00,0.77115,0.77165,0.77085,0.7711,117200000.0
2006-11-29 21:30:00,0.77129,0.77181,0.77089,0.77142,182400000.0
2006-11-29 21:35:00,0.77136,0.77139,0.77089,0.77098,48400000.0
2006-11-29 21:40:00,0.77131,0.77138,0.77076,0.77076,67200000.0
2006-11-29 22:10:00,0.77116,0.77151,0.7708,0.77119,34000000.0
2006-11-29 22:15:00,0.77136,0.77179,0.76915,0.7713,172800000.0
2006-11-29 22:20:00,0.77133,0.7717,0.77106,0.77133,131200000.0
2006-11-29 22:25:00,0.77131,0.77175,0.77109,0.77128,135200000.0
2006-11-29 22:30:00,0.77108,0.7719,0.77108,0.77121,126400000.0
2006-11-29 22:35:00,0.77136,0.772,0.77111,0.772,105000000.0
2006-11-29 22:40:00,0.77194,0.77194,0.77129,0.77158,105600000.0
2006-11-29 22:45:00,0.7715,0.77198,0.77143,0.77153,117200000.0
2006-11-29 22:50:00,0.77152,0.77209,0.77084,0.77105,161400000.0
2006-11-29 22:55:00,0.77121,0.77164,0.77097,0.77133,188600000.0
2006-11-29 23:00:00,0.77111,0.77172,0.77071,0.77098,202600000.0
2006-11-29 23:05:00,0.77136,0.77148,0.77074,0.77103,204200000.0
2006-11-29 23:10:00,0.77112,0.77146,0.77082,0.77091,164800000.0
2006-11-29 23:15:00,0.77134,0.77174,0.77098,0.7712,126400000.0
2006-11-29 23:20:00,0.7713,0.7716,0.77095,0.7711,120400000.0
2006-11-29 23:25:00,0.77119,0.77169,0.77102,0.77158,118400000.0
2006-11-29 23:30:00,0.77155,0.77192,0.7693,0.77156,170000000.0
2006-11-29 23:35:00,0.77189,0.77189,0.76982,0.77145,128000000.0
2006-11-29 23:40:00,0.77164,0.77202,0.77128,0.77202,167200000.0
2006-11-29 23:45:00,0.77204,0.77207,0.77139,0.77187,189800000.0
2006-11-29 23:50:00,0.77168,0.77204,0.7713,0.77166,168000000.0
2006-11-29 23:55:00,0.77176,0.77189,0.77129,0.7716,156200000.0
2006-11-30 00:00:00,0.77145,0.77196,0.77118,0.77165,112400000.0
2006-11-30 00:05:00,0.77156,0.77192,0.77115,0.7714,105600000.0
2006-11-30 00:10:00,0.77146,0.77185,0.77114,0.77147,118400000.0
2006-11-30 00:15:00,0.7714,0.77222,0.77117,0.77185,151200000.0
2006-11-30 00:20:00,0.77215,0.77221,0.77147,0.77168,195200000.0
2006-11-30 00:25:00,0.7719,0.77208,0.77137,0.77177,148600000.0
2006-11-30 00:30:00,0.77215,0.7724,0.77161,0.77201,194000000.0
2006-11-30 00:35:00,0.77212,0.77238,0.77152,0.77189,154600000.0
2006-11-30 00:40:00,0.77183,0.77221,0.7712,0.7715,145600000.0
2006-11-30 00:45:00,0.7715,0.77189,0.77089,0.77145,169000000.0
2006-11-30 00:50:00,0.77133,0.77178,0.77089,0.77129,140800000.0
2006-11-30 00:55:00,0.77126,0.7715,0.77092,0.77117,126400000.0
2006-11-30 01:00:00,0.7714,0.77186,0.77113,0.77148,204600000.0
2006-11-30 01:05:00,0.77179,0.77189,0.77121,0.77165,92000000.0
2006-11-30 01:10:00,0.77145,0.77192,0.77129,0.77188,171200000.0
2006-11-30 01:15:00,0.77188,0.77189,0.7714,0.77161,48000000.0
2006-11-30 01:20:00,0.77161,0.77187,0.76919,0.77137,100600000.0
2006-11-30 01:25:00,0.7716,0.77191,0.77134,0.7714,134400000.0
2006-11-30 01:30:00,0.77194,0.77194,0.77125,0.77144,61800000.0
2006-11-30 01:35:00,0.77139,0.77176,0.77105,0.77154,110400000.0
2006-11-30 01:40:00,0.77172,0.77203,0.7714,0.77163,33600000.0
2006-11-30 01:45:00,0.77169,0.77228,0.77155,0.77219,124600000.0
2006-11-30 01:50:00,0.77212,0.77215,0.77119,0.77147,168000000.0
2006-11-30 01:55:00,0.77158,0.77189,0.77128,0.77154,137600000.0
2006-11-30 02:00:00,0.7715,0.77183,0.77112,0.77159,152000000.0
2006-11-30 02:05:00,0.7713,0.77161,0.77094,0.77133,124800000.0
2006-11-30 02:10:00,0.77169,0.77189,0.77104,0.77154,147600000.0
2006-11-30 02:15:00,0.77126,0.77186,0.77045,0.77147,72000000.0
2006-11-30 02:20:00,0.77135,0.77175,0.7711,0.77132,178000000.0
2006-11-30 02:25:00,0.77115,0.77179,0.76998,0.77119,95400000.0
2006-11-30 02:30:00,0.77128,0.7717,0.77106,0.7717,106600000.0
2006-11-30 02:35:00,0.77152,0.77184,0.77126,0.77154,109800000.0
2006-11-30 02:40:00,0.77163,0.77173,0.77107,0.77121,106600000.0
2006-11-30 02:45:00,0.77142,0.77197,0.77093,0.77152,141200000.0
2006-11-30 02:50:00,0.77196,0.77257,0.77161,0.7722,126400000.0
2006-11-30 02:55:00,0.77209,0.77236,0.77145,0.77206,131200000.0
2006-11-30 03:00:00,0.77188,0.77243,0.77161,0.77229,153000000.0
2006-11-30 03:05:00,0.77203,0.77234,0.77168,0.77204,148800000.0
2006-11-30 03:10:00,0.77185,0.77231,0.77118,0.77148,181200000.0
2006-11-30 03:15:00,0.77168,0.77201,0.76949,0.77199,120800000.0
2006-11-30 03:20:00,0.77173,0.77201,0.77136,0.77187,166800000.0
2006-11-30 03:25:00,0.77149,0.77191,0.77126,0.77177,144000000.0
2006-11-30 03:30:00,0.77131,0.77186,0.77131,0.7716,98400000.0
2006-11-30 03:35:00,0.77184,0.77184,0.77132,0.77157,33000000.0
2006-11-30 03:40:00,0.77172,0.77172,0.77108,0.77118,122600000.0
2006-11-30 03:45:00,0.77155,0.77165,0.77103,0.77155,148800000.0
2006-11-30 03:50:00,0.77161,0.77179,0.76951,0.77154,144000000.0
2006-11-30 03:55:00,0.7713,0.77155,0.77088,0.77119,100800000.0
2006-11-30 04:00:00,0.77138,0.77155,0.77093,0.77124,142200000.0
2006-11-30 04:05:00,0.77159,0.7718,0.77104,0.7718,81600000.0
2006-11-30 04:10:00,0.77103,0.77199,0.77005,0.77172,127800000.0
2006-11-30 04:15:00,0.77202,0.7722,0.77143,0.77172,171600000.0
2006-11-30 04:20:00,0.77193,0.77221,0.77164,0.77209,84800000.0
2006-11-30 04:25:00,0.77216,0.77239,0.77166,0.77193,206400000.0
2006-11-30 04:30:00,0.77219,0.77223,0.77156,0.77201,158400000.0
2006-11-30 04:35:00,0.77199,0.77205,0.77144,0.77155,143400000.0
2006-11-30 04:40:00,0.77189,0.77216,0.77157,0.77179,105600000.0
2006-11-30 04:45:00,0.77188,0.77226,0.77166,0.77198,186600000.0
2006-11-30 04:50:00,0.7722,0.77226,0.77142,0.77142,182200000.0
2006-11-30 04:55:00,0.77179,0.77209,0.77127,0.77136,153000000.0
2006-11-30 05:00:00,0.77147,0.77179,0.77103,0.77103,102400000.0
2006-11-30 05:05:00,0.77157,0.77181,0.77108,0.77151,117800000.0
2006-11-30 05:15:00,0.77142,0.77191,0.77126,0.77166,131200000.0
2006-11-30 05:20:00,0.77133,0.77193,0.77123,0.77192,94400000.0
2006-11-30 05:25:00,0.77138,0.772,0.77138,0.77177,57600000.0
2006-11-30 05:30:00,0.77139,0.772,0.77096,0.77149,141800000.0
2006-11-30 05:35:00,0.7716,0.77238,0.77138,0.77194,200400000.0
2006-11-30 05:40:00,0.77223,0.77249,0.76915,0.77224,157800000.0
2006-11-30 05:45:00,0.77194,0.77237,0.77175,0.77229,99600000.0
2006-11-30 05:50:00,0.77177,0.77246,0.77176,0.77203,172200000.0
2006-11-30 05:55:00,0.77215,0.77279,0.77203,0.77279,92200000.0
2006-11-30 06:00:00,0.77221,0.77281,0.77202,0.77227,132200000.0
2006-11-30 06:05:00,0.77274,0.77333,0.77253,0.7729,163600000.0
2006-11-30 06:10:00,0.77291,0.77327,0.77266,0.77282,56000000.0
2006-11-30 06:15:00,0.77284,0.77329,0.77258,0.77294,177400000.0
2006-11-30 06:20:00,0.77317,0.77321,0.77215,0.77268,156800000.0
2006-11-30 06:25:00,0.77279,0.7731,0.77256,0.77277,75200000.0
2006-11-30 06:30:00,0.77301,0.77318,0.77251,0.77263,131200000.0
2006-11-30 06:35:00,0.77299,0.77338,0.77265,0.77296,138600000.0
2006-11-30 06:40:00,0.77293,0.77324,0.77243,0.77311,168400000.0
2006-11-30 06:45:00,0.77305,0.77319,0.77255,0.77304,129600000.0
2006-11-30 06:50:00,0.77262,0.77311,0.77241,0.77282,155600000.0
2006-11-30 06:55:00,0.77269,0.77329,0.77167,0.77268,132800000.0
2006-11-30 07:00:00,0.77283,0.77329,0.77258,0.77287,171200000.0
2006-11-30 07:05:00,0.77249,0.77319,0.77237,0.77285,202000000.0
2006-11-30 07:10:00,0.77281,0.77318,0.77256,0.77285,139200000.0
2006-11-30 07:15:00,0.77271,0.77311,0.77238,0.77289,109800000.0
2006-11-30 07:20:00,0.77296,0.77334,0.77253,0.7729,120000000.0
2006-11-30 07:25:00,0.77298,0.77326,0.77263,0.77324,192400000.0
2006-11-30 07:30:00,0.77305,0.77314,0.77247,0.77257,157800000.0
2006-11-30 07:35:00,0.77275,0.77299,0.77236,0.77236,132200000.0
2006-11-30 07:40:00,0.77217,0.7728,0.77194,0.77225,166800000.0
2006-11-30 07:45:00,0.77247,0.77271,0.77137,0.77224,140800000.0
2006-11-30 07:50:00,0.77235,0.77259,0.77074,0.7725,182800000.0
2006-11-30 07:55:00,0.77199,0.77243,0.77178,0.77203,144000000.0
2006-11-30 08:00:00,0.77202,0.7724,0.77168,0.77195,210600000.0
2006-11-30 08:05:00,0.77213,0.77249,0.77182,0.77222,163000000.0
2006-11-30 08:10:00,0.77237,0.77248,0.77192,0.77204,109800000.0
2006-11-30 08:15:00,0.77225,0.77247,0.77172,0.77247,110400000.0
2006-11-30 08:20:00,0.77205,0.77246,0.76996,0.77189,211200000.0
2006-11-30 08:25:00,0.77202,0.77233,0.77163,0.77201,179600000.0
2006-11-30 08:30:00,0.77191,0.77282,0.77191,0.77229,206200000.0
2006-11-30 08:35:00,0.77256,0.77286,0.77208,0.77251,191800000.0
2006-11-30 08:40:00,0.77278,0.773,0.77215,0.77247,209600000.0
2006-11-30 08:45:00,0.77247,0.77282,0.77216,0.77233,139600000.0
2006-11-30 08:50:00,0.7721,0.77285,0.76973,0.77261,121600000.0
2006-11-30 08:55:00,0.77265,0.77309,0.77015,0.7726,168000000.0
2006-11-30 09:00:00,0.77311,0.7732,0.77211,0.77271,188000000.0
2006-11-30 09:05:00,0.77249,0.77309,0.77199,0.77265,157200000.0
2006-11-30 09:10:00,0.77259,0.77315,0.77228,0.77305,187200000.0
2006-11-30 09:15:00,0.77254,0.77313,0.77123,0.77235,179600000.0
2006-11-30 09:20:00,0.77238,0.77295,0.77188,0.77295,139200000.0
2006-11-30 09:25:00,0.77282,0.77324,0.77242,0.77316,182400000.0
2006-11-30 09:30:00,0.773,0.77415,0.77278,0.77376,201400000.0
2006-11-30 09:35:00,0.77379,0.77379,0.7728,0.77309,168400000.0
2006-11-30 09:40:00,0.77272,0.77399,0.77123,0.77374,205200000.0
2006-11-30 09:45:00,0.7736,0.77393,0.77331,0.77343,104000000.0
2006-11-30 09:50:00,0.77393,0.77395,0.77335,0.77337,72000000.0
2006-11-30 09:55:00,0.77365,0.77375,0.77314,0.77349,129600000.0
2006-11-30 10:00:00,0.7735,0.77378,0.77239,0.77269,209400000.0
2006-11-30 10:05:00,0.77301,0.77327,0.77214,0.77248,215400000.0
2006-11-30 10:10:00,0.77286,0.77332,0.77261,0.77289,163200000.0
2006-11-30 10:15:00,0.77319,0.77403,0.77271,0.77376,192000000.0
2006-11-30 10:20:00,0.77412,0.77556,0.77253,0.77529,201400000.0
2006-11-30 10:25:00,0.77519,0.77582,0.77502,0.77544,181800000.0
2006-11-30 10:30:00,0.77575,0.77611,0.77514,0.77549,210600000.0
2006-11-30 10:35:00,0.77513,0.77565,0.77485,0.77503,191400000.0
2006-11-30 10:40:00,0.77556,0.77557,0.77475,0.7751,206400000.0
2006-11-30 10:45:00,0.77534,0.77538,0.77438,0.77527,205600000.0
2006-11-30 10:50:00,0.77497,0.77531,0.77439,0.77439,157800000.0
2006-11-30 10:55:00,0.77486,0.77492,0.7737,0.77393,202000000.0
2006-11-30 11:00:00,0.77371,0.77478,0.77368,0.77477,187600000.0
2006-11-30 11:05:00,0.77493,0.77536,0.77298,0.77511,191400000.0
2006-11-30 11:10:00,0.77507,0.77538,0.77403,0.77403,206400000.0
2006-11-30 11:15:00,0.77473,0.77475,0.77365,0.77393,130600000.0
2006-11-30 11:20:00,0.77372,0.77518,0.77372,0.77463,195600000.0
2006-11-30 11:25:00,0.77528,0.77528,0.77422,0.77464,167400000.0
2006-11-30 11:30:00,0.77458,0.77499,0.77416,0.7743,206200000.0
2006-11-30 11:35:00,0.77384,0.77425,0.77336,0.77361,192000000.0
2006-11-30 11:40:00,0.77366,0.77437,0.7731,0.77385,164800000.0
2006-11-30 11:45:00,0.77351,0.77436,0.77332,0.77433,196800000.0
2006-11-30 11:50:00,0.7742,0.7746,0.77245,0.77414,211600000.0
2006-11-30 11:55:00,0.7742,0.77463,0.77391,0.77424,177600000.0
2006-11-30 12:00:00,0.77463,0.77488,0.77237,0.77474,226000000.0
2006-11-30 12:05:00,0.77467,0.7752,0.77429,0.77506,196800000.0
2006-11-30 12:10:00,0.77498,0.77529,0.77442,0.77467,220800000.0
2006-11-30 12:15:00,0.77473,0.77513,0.7744,0.77477,221200000.0
2006-11-30 12:20:00,0.77472,0.77502,0.77268,0.77471,168000000.0
2006-11-30 12:25:00,0.77498,0.77515,0.77367,0.77457,115200000.0
2006-11-30 12:30:00,0.77505,0.77512,0.7744,0.77482,187200000.0
2006-11-30 12:35:00,0.7746,0.77514,0.77444,0.77462,200400000.0
2006-11-30 12:40:00,0.77486,0.77528,0.77447,0.77503,138600000.0
2006-11-30 12:45:00,0.77511,0.7752,0.77455,0.77514,158400000.0
2006-11-30 12:50:00,0.77496,0.77522,0.77416,0.77471,211000000.0
2006-11-30 12:55:00,0.77487,0.77552,0.7747,0.77504,178600000.0
2006-11-30 13:00:00,0.77514,0.77564,0.77426,0.77489,144400000.0
2006-11-30 13:05:00,0.77504,0.77557,0.77466,0.77533,209600000.0
2006-11-30 13:10:00,0.77542,0.77548,0.77481,0.77491,110400000.0
2006-11-30 13:15:00,0.77506,0.77593,0.77484,0.77562,206400000.0
2006-11-30 13:20:00,0.77566,0.77573,0.77483,0.77508,148800000.0
2006-11-30 13:25:00,0.77496,0.77547,0.77469,0.77474,188800000.0
2006-11-30 13:30:00,0.77471,0.77507,0.77392,0.77481,192800000.0
2006-11-30 13:35:00,0.77489,0.77508,0.77436,0.77474,158400000.0
2006-11-30 13:40:00,0.77444,0.77517,0.77403,0.77517,206800000.0
2006-11-30 13:45:00,0.77544,0.77577,0.77478,0.77542,403200000.0
2006-11-30 13:50:00,0.77514,0.77564,0.77476,0.77532,260000000.0
2006-11-30 13:55:00,0.77499,0.77523,0.77456,0.77486,202000000.0
2006-11-30 14:00:00,0.77499,0.77503,0.77431,0.77431,232800000.0
2006-11-30 14:05:00,0.77484,0.7753,0.77437,0.7746,192400000.0
2006-11-30 14:10:00,0.77477,0.77523,0.77457,0.77496,287400000.0
2006-11-30 14:15:00,0.77521,0.77561,0.77472,0.77518,264000000.0
2006-11-30 14:20:00,0.7751,0.77559,0.77489,0.77526,281600000.0
2006-11-30 14:25:00,0.77522,0.77598,0.77498,0.77551,618600000.0
2006-11-30 14:30:00,0.77554,0.77596,0.77529,0.77555,256200000.0
2006-11-30 14:35:00,0.77547,0.77601,0.77517,0.77572,264400000.0
2006-11-30 14:40:00,0.77601,0.77621,0.77548,0.77615,389400000.0
2006-11-30 14:45:00,0.77589,0.77677,0.77579,0.77614,297400000.0
2006-11-30 14:50:00,0.77609,0.77667,0.77592,0.77638,357800000.0
2006-11-30 14:55:00,0.77664,0.7773,0.77605,0.77729,261600000.0
2006-11-30 15:00:00,0.77719,0.77777,0.77686,0.77744,326400000.0
2006-11-30 15:05:00,0.77733,0.77764,0.77675,0.77757,202600000.0
2006-11-30 15:10:00,0.77729,0.7786,0.77729,0.7784,451600000.0
2006-11-30 15:15:00,0.77803,0.77887,0.77666,0.77843,241000000.0
2006-11-30 15:20:00,0.77849,0.77873,0.77766,0.77811,342200000.0
2006-11-30 15:25:00,0.77793,0.77862,0.77649,0.7783,413200000.0
2006-11-30 15:30:00,0.77645,0.78007,0.77537,0.77961,412800000.0
2006-11-30 15:35:00,0.77981,0.78038,0.77949,0.78001,433000000.0
2006-11-30 15:40:00,0.77981,0.77997,0.77908,0.77997,298600000.0
2006-11-30 15:45:00,0.77997,0.78001,0.77916,0.77955,369000000.0
2006-11-30 15:50:00,0.77934,0.77964,0.77893,0.77926,302400000.0
2006-11-30 15:55:00,0.77913,0.77929,0.77835,0.7788,274400000.0
2006-11-30 16:00:00,0.77878,0.77907,0.77822,0.77853,494400000.0
2006-11-30 16:05:00,0.77826,0.77896,0.77787,0.77805,565000000.0
2006-11-30 16:10:00,0.77778,0.77889,0.77655,0.77841,428000000.0
2006-11-30 16:15:00,0.77866,0.77929,0.77823,0.77891,397600000.0
2006-11-30 16:20:00,0.77899,0.77973,0.7788,0.77968,410600000.0
2006-11-30 16:25:00,0.77951,0.78048,0.77931,0.78008,288000000.0
2006-11-30 16:30:00,0.78031,0.78079,0.77972,0.77992,740200000.0
2006-11-30 16:35:00,0.77987,0.78026,0.77949,0.78025,546400000.0
2006-11-30 16:40:00,0.78039,0.78049,0.77964,0.77993,408000000.0
2006-11-30 16:45:00,0.78011,0.78015,0.77937,0.77979,777000000.0
2006-11-30 16:50:00,0.77957,0.7804,0.77951,0.77996,480600000.0
2006-11-30 16:55:00,0.78011,0.78105,0.77979,0.78084,600000000.0
2006-11-30 17:00:00,0.78028,0.78128,0.78013,0.78101,709800000.0
2006-11-30 17:05:00,0.78103,0.78156,0.78054,0.78077,490400000.0
2006-11-30 17:10:00,0.78075,0.78104,0.78015,0.78076,542200000.0
2006-11-30 17:15:00,0.78061,0.78097,0.7804,0.78053,508800000.0
2006-11-30 17:20:00,0.78067,0.78146,0.78052,0.78127,288200000.0
2006-11-30 17:25:00,0.78098,0.78159,0.78068,0.78158,411400000.0
2006-11-30 17:30:00,0.78145,0.78174,0.78049,0.7805,475000000.0
2006-11-30 17:35:00,0.78074,0.78124,0.78036,0.78095,815600000.0
2006-11-30 17:40:00,0.78097,0.78152,0.78074,0.78122,370000000.0
2006-11-30 17:45:00,0.78136,0.78166,0.78099,0.78135,479600000.0
2006-11-30 17:50:00,0.78158,0.78179,0.78101,0.7814,492200000.0
2006-11-30 17:55:00,0.78156,0.78165,0.78081,0.78112,859000000.0
2006-11-30 18:00:00,0.78115,0.78162,0.78076,0.78102,530600000.0
2006-11-30 18:05:00,0.78099,0.78158,0.78065,0.78143,981000000.0
2006-11-30 18:10:00,0.78139,0.78143,0.78079,0.78096,317200000.0
2006-11-30 18:15:00,0.78069,0.78166,0.78063,0.78113,344400000.0
2006-11-30 18:20:00,0.78112,0.78154,0.7807,0.78125,470800000.0
2006-11-30 18:25:00,0.78115,0.78147,0.78041,0.78068,334400000.0
2006-11-30 18:30:00,0.78097,0.78108,0.77753,0.78097,240400000.0
2006-11-30 18:35:00,0.78054,0.78101,0.77921,0.78083,292600000.0
2006-11-30 18:40:00,0.78051,0.78166,0.78032,0.7811,201000000.0
2006-11-30 18:45:00,0.78169,0.78176,0.78062,0.78115,356000000.0
2006-11-30 18:50:00,0.78145,0.78145,0.78023,0.78034,208000000.0
2006-11-30 18:55:00,0.7804,0.78133,0.78018,0.78098,240000000.0
2006-11-30 19:00:00,0.78109,0.78143,0.78073,0.781,196800000.0
2006-11-30 19:05:00,0.7806,0.78121,0.7806,0.78082,431200000.0
2006-11-30 19:10:00,0.78066,0.78159,0.78057,0.78105,244200000.0
2006-11-30 19:15:00,0.78126,0.78168,0.78092,0.78131,163600000.0
2006-11-30 19:20:00,0.78159,0.78249,0.78112,0.78213,180800000.0
2006-11-30 19:25:00,0.78246,0.78255,0.78144,0.78195,186000000.0
2006-11-30 19:30:00,0.78173,0.78201,0.78136,0.78157,161200000.0
2006-11-30 19:35:00,0.78133,0.78187,0.78113,0.78139,135200000.0
2006-11-30 19:40:00,0.78126,0.78154,0.78063,0.78095,150400000.0
2006-11-30 19:45:00,0.78072,0.78105,0.78024,0.78049,154000000.0
2006-11-30 19:50:00,0.78064,0.78138,0.7804,0.78094,177000000.0
2006-11-30 19:55:00,0.78085,0.78131,0.78059,0.78083,110400000.0
2006-11-30 20:00:00,0.78099,0.78115,0.7804,0.78084,150800000.0
2006-11-30 20:05:00,0.78089,0.78122,0.78066,0.78066,126800000.0
2006-11-30 20:10:00,0.78098,0.78104,0.78008,0.78015,171200000.0
2006-11-30 20:15:00,0.78039,0.7809,0.78019,0.78027,198400000.0
2006-11-30 20:20:00,0.78056,0.78102,0.77862,0.78069,124000000.0
2006-11-30 20:25:00,0.78047,0.7809,0.78007,0.78026,177400000.0
2006-11-30 20:30:00,0.78019,0.78073,0.78005,0.78028,166800000.0
2006-11-30 20:35:00,0.78027,0.78058,0.77993,0.78003,103800000.0
2006-11-30 20:40:00,0.7802,0.78053,0.77995,0.78045,185000000.0
2006-11-30 20:45:00,0.78001,0.78053,0.77948,0.77974,193600000.0
2006-11-30 20:50:00,0.7802,0.7804,0.77803,0.7799,175400000.0
2006-11-30 20:55:00,0.78022,0.78054,0.78002,0.78047,91200000.0
2006-11-30 21:00:00,0.78021,0.78081,0.78002,0.78081,140200000.0
2006-11-30 21:05:00,0.78058,0.78089,0.78013,0.7805,154000000.0
2006-11-30 21:10:00,0.78035,0.78106,0.78025,0.78106,179600000.0
2006-11-30 21:15:00,0.78087,0.78087,0.77955,0.78082,128000000.0
2006-11-30 21:20:00,0.78078,0.78088,0.78019,0.78043,108800000.0
2006-11-30 21:25:00,0.78028,0.78067,0.77865,0.78032,164800000.0
2006-11-30 21:30:00,0.78055,0.78065,0.77991,0.7804,153600000.0
2006-11-30 21:35:00,0.78056,0.78056,0.77964,0.78038,160000000.0
2006-11-30 21:40:00,0.78004,0.78055,0.77848,0.77998,137600000.0
2006-11-30 21:45:00,0.78018,0.78043,0.77965,0.78011,128000000.0
2006-11-30 21:50:00,0.78019,0.78079,0.77903,0.78031,174800000.0
2006-11-30 21:55:00,0.78044,0.78107,0.77891,0.78044,164800000.0
2006-11-30 22:00:00,0.78115,0.78119,0.7804,0.78063,134800000.0
2006-11-30 22:05:00,0.78083,0.78093,0.78027,0.78061,124800000.0
2006-11-30 22:10:00,0.78081,0.78098,0.78015,0.78056,123200000.0
2006-11-30 22:15:00,0.78036,0.78089,0.77855,0.78051,161600000.0
2006-11-30 22:20:00,0.78065,0.78075,0.78008,0.78008,78800000.0
2006-11-30 22:25:00,0.78038,0.78044,0.77984,0.77986,103400000.0
2006-11-30 22:30:00,0.78014,0.78045,0.77968,0.77993,93200000.0
2006-11-30 22:35:00,0.7805,0.7805,0.77987,0.78042,91200000.0
2006-11-30 22:40:00,0.78026,0.78058,0.77998,0.78022,176400000.0
2006-11-30 22:45:00,0.7803,0.78057,0.78002,0.78047,55800000.0
2006-11-30 22:50:00,0.78036,0.78043,0.7798,0.78004,96400000.0
2006-11-30 22:55:00,0.78003,0.78082,0.77979,0.78057,152800000.0
2006-11-30 23:00:00,0.78063,0.78099,0.77994,0.78017,185600000.0
2006-11-30 23:05:00,0.78014,0.78056,0.77993,0.7801,162000000.0
2006-11-30 23:10:00,0.78002,0.78036,0.77973,0.78006,112000000.0
2006-11-30 23:15:00,0.7802,0.78039,0.77947,0.78006,177600000.0
2006-11-30 23:20:00,0.78023,0.78023,0.77947,0.77974,186600000.0
2006-11-30 23:25:00,0.77992,0.78015,0.77953,0.77975,148800000.0
2006-11-30 23:30:00,0.77959,0.78066,0.77761,0.78057,178400000.0
2006-11-30 23:35:00,0.78029,0.78056,0.77945,0.7799,109200000.0
2006-11-30 23:40:00,0.77994,0.7802,0.77873,0.7801,182400000.0
2006-11-30 23:45:00,0.78005,0.78005,0.77935,0.77943,185000000.0
2006-11-30 23:50:00,0.7797,0.77994,0.77913,0.7795,158400000.0
2006-11-30 23:55:00,0.77927,0.77978,0.77921,0.77957,98000000.0
2006-12-01 00:00:00,0.77934,0.78002,0.77901,0.77931,181800000.0
2006-12-01 00:05:00,0.77915,0.77979,0.77905,0.77971,192400000.0
2006-12-01 00:10:00,0.77971,0.78004,0.77942,0.7797,77200000.0
2006-12-01 00:15:00,0.7798,0.7803,0.77962,0.78024,148800000.0
2006-12-01 00:20:00,0.77982,0.78043,0.77975,0.78039,112400000.0
2006-12-01 00:25:00,0.78035,0.7804,0.77923,0.77948,181800000.0
2006-12-01 00:30:00,0.77951,0.77979,0.77889,0.77936,203200000.0
2006-12-01 00:35:00,0.77932,0.77977,0.77907,0.77948,108800000.0
2006-12-01 00:40:00,0.7796,0.77986,0.77908,0.77945,79400000.0
2006-12-01 00:45:00,0.77962,0.77994,0.77898,0.77972,147200000.0
2006-12-01 00:50:00,0.77944,0.77983,0.77918,0.77947,153600000.0
2006-12-01 00:55:00,0.77939,0.7798,0.7792,0.77945,63400000.0
2006-12-01 01:00:00,0.7794,0.77982,0.77914,0.77955,214400000.0
2006-12-01 01:05:00,0.77939,0.77987,0.77779,0.77938,234600000.0
2006-12-01 01:10:00,0.77919,0.77988,0.77899,0.77946,137600000.0
2006-12-01 01:15:00,0.77969,0.77993,0.77927,0.77929,115200000.0
2006-12-01 01:20:00,0.7793,0.77969,0.7776,0.77919,67200000.0
2006-12-01 01:25:00,0.7791,0.77961,0.77884,0.77933,206800000.0
2006-12-01 01:30:00,0.77873,0.77985,0.77808,0.77985,62800000.0
2006-12-01 01:35:00,0.77982,0.78003,0.77911,0.77941,129600000.0
2006-12-01 01:40:00,0.77981,0.78031,0.77947,0.78031,170000000.0
2006-12-01 01:45:00,0.78017,0.78027,0.77879,0.77982,104000000.0
2006-12-01 01:50:00,0.77991,0.78037,0.77991,0.78031,27200000.0
2006-12-01 01:55:00,0.78015,0.78015,0.7794,0.77967,124000000.0
2006-12-01 02:00:00,0.77967,0.77995,0.77939,0.77962,67200000.0
2006-12-01 02:05:00,0.77935,0.77986,0.7787,0.77906,167800000.0
2006-12-01 02:10:00,0.7791,0.77938,0.77868,0.77884,89600000.0
2006-12-01 02:15:00,0.77847,0.77903,0.77795,0.77797,177600000.0
2006-12-01 02:20:00,0.77805,0.77863,0.77782,0.77863,180200000.0
2006-12-01 02:25:00,0.77854,0.77865,0.77652,0.7776,151800000.0
2006-12-01 02:30:00,0.77838,0.7785,0.77779,0.77819,155600000.0
2006-12-01 02:35:00,0.77865,0.77882,0.77829,0.77855,76800000.0
2006-12-01 02:40:00,0.77869,0.77927,0.77697,0.77896,165000000.0
2006-12-01 02:45:00,0.77861,0.77911,0.77808,0.77855,131200000.0
2006-12-01 02:50:00,0.77879,0.77928,0.77839,0.77872,149800000.0
2006-12-01 02:55:00,0.77866,0.7792,0.77848,0.77917,137600000.0
2006-12-01 03:00:00,0.77857,0.77906,0.7784,0.77899,175800000.0
2006-12-01 03:05:00,0.77891,0.77895,0.77837,0.77868,144400000.0
2006-12-01 03:10:00,0.77881,0.77881,0.77806,0.77855,104000000.0
2006-12-01 03:15:00,0.77819,0.77867,0.7781,0.77823,104000000.0
2006-12-01 03:20:00,0.77841,0.77893,0.77841,0.77888,165000000.0
2006-12-01 03:25:00,0.77889,0.77899,0.77835,0.77891,71400000.0
2006-12-01 03:30:00,0.77843,0.77939,0.77768,0.7785,156800000.0
2006-12-01 03:35:00,0.77883,0.77912,0.7785,0.77905,148800000.0
2006-12-01 03:40:00,0.77879,0.77919,0.77841,0.7786,118400000.0
2006-12-01 03:45:00,0.77855,0.77912,0.77843,0.77859,107200000.0
2006-12-01 03:50:00,0.77899,0.77915,0.77847,0.77869,132600000.0
2006-12-01 03:55:00,0.77854,0.77898,0.77814,0.77853,201600000.0
2006-12-01 04:00:00,0.77832,0.77884,0.77828,0.77881,110400000.0
2006-12-01 04:05:00,0.77841,0.77877,0.77821,0.77855,67200000.0
2006-12-01 04:10:00,0.77856,0.77865,0.77744,0.77787,131200000.0
2006-12-01 04:15:00,0.77816,0.77844,0.7776,0.77769,67200000.0
2006-12-01 04:20:00,0.77771,0.77801,0.77567,0.77753,154000000.0
2006-12-01 04:25:00,0.77753,0.77788,0.77724,0.77783,188200000.0
2006-12-01 04:30:00,0.77753,0.77792,0.77724,0.77769,109800000.0
2006-12-01 04:35:00,0.77751,0.77804,0.77749,0.77775,102400000.0
2006-12-01 04:40:00,0.7779,0.77813,0.77743,0.77811,144000000.0
2006-12-01 04:45:00,0.77779,0.77823,0.77749,0.7779,148800000.0
2006-12-01 04:50:00,0.77781,0.77817,0.77753,0.77807,200000000.0
2006-12-01 04:55:00,0.77774,0.77863,0.77732,0.77837,192000000.0
2006-12-01 05:00:00,0.77807,0.77896,0.77693,0.77888,158400000.0
2006-12-01 05:05:00,0.77849,0.77923,0.77841,0.77921,155000000.0
2006-12-01 05:10:00,0.77903,0.77918,0.77855,0.7789,38400000.0
2006-12-01 05:15:00,0.77895,0.77935,0.77866,0.7791,136400000.0
2006-12-01 05:20:00,0.77897,0.77996,0.77884,0.77967,147200000.0
2006-12-01 05:25:00,0.77963,0.78033,0.7795,0.77999,113600000.0
2006-12-01 05:30:00,0.7797,0.78025,0.7794,0.77987,124200000.0
2006-12-01 05:35:00,0.77994,0.78048,0.77978,0.78,164800000.0
2006-12-01 05:40:00,0.7802,0.78082,0.77792,0.78074,136000000.0
2006-12-01 05:45:00,0.78039,0.78083,0.77996,0.78046,148800000.0
2006-12-01 05:50:00,0.78045,0.78113,0.78012,0.78062,136000000.0
2006-12-01 05:55:00,0.78064,0.78106,0.7804,0.78062,145600000.0
2006-12-01 06:00:00,0.78079,0.78112,0.78019,0.78072,124800000.0
2006-12-01 06:05:00,0.78076,0.78086,0.78015,0.78061,132800000.0
2006-12-01 06:10:00,0.78056,0.78089,0.78031,0.7804,148800000.0
2006-12-01 06:15:00,0.78041,0.78074,0.78007,0.7803,139200000.0
2006-12-01 06:20:00,0.78018,0.78071,0.78012,0.78057,156800000.0
2006-12-01 06:25:00,0.78003,0.78053,0.77966,0.78001,149800000.0
2006-12-01 06:30:00,0.7799,0.78021,0.77929,0.77961,135600000.0
2006-12-01 06:35:00,0.77994,0.78,0.77945,0.77962,86400000.0
2006-12-01 06:40:00,0.77936,0.77997,0.77907,0.77965,177000000.0
2006-12-01 06:45:00,0.77912,0.77979,0.77911,0.77935,129000000.0
2006-12-01 06:50:00,0.77928,0.77969,0.779,0.77922,120000000.0
2006-12-01 06:55:00,0.77906,0.77956,0.77883,0.77904,152400000.0
2006-12-01 07:00:00,0.77921,0.77981,0.77898,0.77981,162600000.0
2006-12-01 07:05:00,0.77944,0.78017,0.77942,0.77987,131600000.0
2006-12-01 07:10:00,0.78007,0.78065,0.7799,0.78062,125800000.0
2006-12-01 07:15:00,0.7804,0.7807,0.7798,0.78059,113600000.0
2006-12-01 07:20:00,0.78054,0.78059,0.78001,0.78027,112000000.0
2006-12-01 07:25:00,0.78,0.78027,0.77961,0.78002,156800000.0
2006-12-01 07:30:00,0.7795,0.78027,0.77884,0.77961,129600000.0
2006-12-01 07:35:00,0.77914,0.77983,0.77888,0.77959,124800000.0
2006-12-01 07:40:00,0.77989,0.78024,0.77943,0.78024,178400000.0
2006-12-01 07:45:00,0.78006,0.78053,0.77945,0.78053,180600000.0
2006-12-01 07:50:00,0.78061,0.78061,0.7783,0.77945,225600000.0
2006-12-01 07:55:00,0.78009,0.78049,0.77971,0.78014,143400000.0
2006-12-01 08:00:00,0.78028,0.78057,0.77955,0.77998,211600000.0
2006-12-01 08:05:00,0.78007,0.78031,0.77963,0.78019,123600000.0
2006-12-01 08:10:00,0.77992,0.78044,0.77972,0.78017,185000000.0
2006-12-01 08:15:00,0.78021,0.78046,0.77962,0.77973,201600000.0
2006-12-01 08:20:00,0.77988,0.78034,0.77802,0.77973,210600000.0
2006-12-01 08:25:00,0.77961,0.78087,0.77961,0.78062,176000000.0
2006-12-01 08:30:00,0.7806,0.78097,0.78006,0.7803,206400000.0
2006-12-01 08:35:00,0.78054,0.78083,0.78012,0.78043,191400000.0
2006-12-01 08:40:00,0.78025,0.78069,0.77951,0.7803,187200000.0
2006-12-01 08:45:00,0.78018,0.78065,0.78006,0.78048,168000000.0
2006-12-01 08:50:00,0.78002,0.78046,0.77856,0.7804,165600000.0
2006-12-01 08:55:00,0.78017,0.78042,0.77776,0.77982,86400000.0
2006-12-01 09:00:00,0.77972,0.78018,0.77937,0.77956,192400000.0
2006-12-01 09:05:00,0.77931,0.77979,0.7792,0.77935,139600000.0
2006-12-01 09:10:00,0.77927,0.77963,0.779,0.7793,186600000.0
2006-12-01 09:15:00,0.77905,0.77984,0.77893,0.77944,170000000.0
2006-12-01 09:20:00,0.77929,0.78045,0.77925,0.7799,172200000.0
2006-12-01 09:25:00,0.77972,0.7803,0.77939,0.77939,148800000.0
2006-12-01 09:30:00,0.77973,0.78029,0.77911,0.77934,201600000.0
2006-12-01 09:35:00,0.77925,0.77953,0.77775,0.77816,162600000.0
2006-12-01 09:40:00,0.77798,0.77901,0.77642,0.77892,194000000.0
2006-12-01 09:45:00,0.77865,0.77935,0.77843,0.77904,196800000.0
2006-12-01 09:50:00,0.7788,0.77926,0.77856,0.77875,177600000.0
2006-12-01 09:55:00,0.77883,0.7791,0.77825,0.77841,197200000.0
2006-12-01 10:00:00,0.77871,0.77919,0.77837,0.77877,162000000.0
2006-12-01 10:05:00,0.77919,0.77919,0.77771,0.77803,216000000.0
2006-12-01 10:10:00,0.77855,0.77897,0.77775,0.77829,206400000.0
2006-12-01 10:15:00,0.77861,0.77902,0.77816,0.7786,192000000.0
2006-12-01 10:20:00,0.77832,0.77936,0.77632,0.77851,201400000.0
2006-12-01 10:25:00,0.77869,0.77911,0.77764,0.77872,187600000.0
2006-12-01 10:30:00,0.77843,0.77894,0.77734,0.77818,211600000.0
2006-12-01 10:35:00,0.77758,0.77816,0.77742,0.77807,191400000.0
2006-12-01 10:40:00,0.77809,0.7786,0.77755,0.77814,200000000.0
2006-12-01 10:45:00,0.77808,0.77862,0.7777,0.77862,205800000.0
2006-12-01 10:50:00,0.7785,0.77856,0.7776,0.77814,202000000.0
2006-12-01 10:55:00,0.77752,0.77852,0.77752,0.77843,168400000.0
2006-12-01 11:00:00,0.77807,0.77901,0.77782,0.77901,190800000.0
2006-12-01 11:05:00,0.77837,0.77995,0.7775,0.77983,152800000.0
2006-12-01 11:10:00,0.77972,0.78007,0.77918,0.77961,154000000.0
2006-12-01 11:15:00,0.77968,0.77972,0.77894,0.77909,166200000.0
2006-12-01 11:20:00,0.77953,0.77962,0.77883,0.77921,196200000.0
2006-12-01 11:25:00,0.77959,0.77967,0.77871,0.77889,128400000.0
2006-12-01 11:30:00,0.77885,0.77915,0.77765,0.77898,192800000.0
2006-12-01 11:35:00,0.77885,0.77939,0.77834,0.77853,191800000.0
2006-12-01 11:40:00,0.77891,0.77981,0.77846,0.77937,162600000.0
2006-12-01 11:45:00,0.77931,0.77981,0.77868,0.77943,196800000.0
2006-12-01 11:50:00,0.77975,0.77975,0.77714,0.77939,209600000.0
2006-12-01 11:55:00,0.77912,0.77996,0.77911,0.7799,177600000.0
2006-12-01 12:00:00,0.77889,0.77992,0.77688,0.77921,224400000.0
2006-12-01 12:05:00,0.77899,0.77947,0.77887,0.77895,158800000.0
2006-12-01 12:10:00,0.77899,0.77923,0.77836,0.77891,220800000.0
2006-12-01 12:15:00,0.77858,0.77898,0.77812,0.77882,187200000.0
2006-12-01 12:20:00,0.77816,0.77954,0.77606,0.77865,206800000.0
2006-12-01 12:25:00,0.77852,0.77923,0.77702,0.77888,181800000.0
2006-12-01 12:30:00,0.77955,0.77969,0.77889,0.77916,187200000.0
2006-12-01 12:35:00,0.77937,0.77987,0.77898,0.77932,134400000.0
2006-12-01 12:40:00,0.77898,0.77963,0.77858,0.77872,182400000.0
2006-12-01 12:45:00,0.77856,0.77911,0.77839,0.77882,196800000.0
2006-12-01 12:50:00,0.77888,0.77955,0.77866,0.77951,163200000.0
2006-12-01 12:55:00,0.77935,0.77961,0.77892,0.7793,181600000.0
2006-12-01 13:00:00,0.77919,0.77963,0.77891,0.77919,105600000.0
2006-12-01 13:05:00,0.7793,0.77978,0.77892,0.77939,217400000.0
2006-12-01 13:10:00,0.77949,0.77979,0.77915,0.77945,153600000.0
2006-12-01 13:15:00,0.77936,0.78004,0.77919,0.78004,177400000.0
2006-12-01 13:20:00,0.77987,0.78005,0.77926,0.77975,187600000.0
2006-12-01 13:25:00,0.77995,0.78038,0.77952,0.77963,148200000.0
2006-12-01 13:45:00,0.77975,0.78091,0.77934,0.78034,356200000.0
2006-12-01 13:50:00,0.78073,0.78082,0.77813,0.78058,168000000.0
2006-12-01 13:55:00,0.7802,0.78084,0.78004,0.78041,200800000.0
2006-12-01 14:00:00,0.77961,0.78057,0.77929,0.78013,266600000.0
2006-12-01 14:05:00,0.78035,0.78103,0.7801,0.78056,244800000.0
2006-12-01 14:10:00,0.78095,0.7816,0.78062,0.78076,288000000.0
2006-12-01 14:15:00,0.78125,0.78214,0.78072,0.78184,265200000.0
2006-12-01 14:20:00,0.7818,0.78211,0.78065,0.78126,291600000.0
2006-12-01 14:25:00,0.78121,0.78182,0.78071,0.78167,616800000.0
2006-12-01 14:30:00,0.78167,0.78198,0.78117,0.78151,244800000.0
2006-12-01 14:35:00,0.78147,0.78174,0.78079,0.7816,374400000.0
2006-12-01 14:40:00,0.78164,0.78178,0.78111,0.78112,484400000.0
2006-12-01 14:45:00,0.78169,0.78175,0.78112,0.78151,163200000.0
2006-12-01 14:50:00,0.78125,0.78148,0.78091,0.7811,326200000.0
2006-12-01 14:55:00,0.78112,0.78168,0.78093,0.78164,96000000.0
2006-12-01 15:00:00,0.78149,0.78177,0.78095,0.78138,325800000.0
2006-12-01 15:05:00,0.78175,0.78196,0.78093,0.78116,236800000.0
2006-12-01 15:10:00,0.78106,0.78143,0.78036,0.78082,451200000.0
2006-12-01 15:15:00,0.78065,0.78113,0.77892,0.78056,215400000.0
2006-12-01 15:20:00,0.78051,0.78107,0.78001,0.78081,321000000.0
2006-12-01 15:25:00,0.78077,0.78086,0.77912,0.78046,374800000.0
2006-12-01 15:30:00,0.77847,0.781,0.77735,0.781,403600000.0
2006-12-01 15:35:00,0.78046,0.78117,0.78034,0.78068,431200000.0
2006-12-01 15:40:00,0.78066,0.78115,0.78041,0.78081,292800000.0
2006-12-01 15:45:00,0.7808,0.78159,0.78056,0.78143,361200000.0
2006-12-01 15:50:00,0.78131,0.78159,0.7809,0.78114,301800000.0
2006-12-01 15:55:00,0.78117,0.78163,0.78099,0.78134,181800000.0
2006-12-01 16:00:00,0.781,0.78185,0.78084,0.78156,491600000.0
2006-12-01 16:05:00,0.78123,0.78214,0.78115,0.78136,566000000.0
2006-12-01 16:10:00,0.78175,0.78233,0.77981,0.782,428000000.0
2006-12-01 16:15:00,0.78201,0.78238,0.78149,0.78201,396600000.0
2006-12-01 16:20:00,0.78202,0.7833,0.78198,0.78293,421600000.0
2006-12-01 16:25:00,0.78279,0.78307,0.78204,0.7822,286800000.0
2006-12-01 16:30:00,0.78227,0.78321,0.782,0.78296,744400000.0
2006-12-01 16:35:00,0.78316,0.78357,0.78257,0.78329,546000000.0
2006-12-01 16:40:00,0.7834,0.7837,0.78246,0.7828,407400000.0
2006-12-01 16:45:00,0.78274,0.78319,0.78235,0.78316,776800000.0
2006-12-01 16:50:00,0.78287,0.78337,0.78254,0.78275,595000000.0
2006-12-01 16:55:00,0.78284,0.7836,0.78258,0.78321,615200000.0
2006-12-01 17:00:00,0.78328,0.78535,0.78296,0.78451,707000000.0
2006-12-01 17:05:00,0.78457,0.78661,0.78437,0.7863,481200000.0
2006-12-01 17:10:00,0.7861,0.78682,0.78555,0.78626,542200000.0
2006-12-01 17:15:00,0.7864,0.78691,0.78581,0.78628,509000000.0
2006-12-01 17:20:00,0.78625,0.78676,0.78592,0.78648,288400000.0
2006-12-01 17:25:00,0.78608,0.78639,0.78486,0.78507,413200000.0
2006-12-01 17:30:00,0.78491,0.78544,0.78435,0.78446,452400000.0
2006-12-01 17:35:00,0.78415,0.78451,0.78303,0.78382,816400000.0
2006-12-01 17:40:00,0.78351,0.7841,0.78292,0.7838,369000000.0
2006-12-01 17:45:00,0.78394,0.78436,0.78333,0.78407,638200000.0
2006-12-01 17:50:00,0.78424,0.78455,0.78344,0.78405,498000000.0
2006-12-01 17:55:00,0.78443,0.78469,0.78382,0.78394,856200000.0
2006-12-01 18:00:00,0.78402,0.78468,0.78365,0.78443,584200000.0
2006-12-01 18:05:00,0.78416,0.78475,0.78346,0.78371,984200000.0
2006-12-01 18:10:00,0.78392,0.78406,0.78329,0.7838,317000000.0
2006-12-01 18:15:00,0.78399,0.78431,0.78331,0.7838,345400000.0
2006-12-01 18:20:00,0.78399,0.78402,0.78272,0.78335,469800000.0
2006-12-01 18:25:00,0.78306,0.78332,0.78195,0.78205,338600000.0
2006-12-01 18:30:00,0.7823,0.78268,0.78052,0.78206,250000000.0
2006-12-01 18:35:00,0.78212,0.78281,0.78105,0.78246,300600000.0
2006-12-01 18:40:00,0.78223,0.7831,0.78219,0.78288,201600000.0
2006-12-01 18:45:00,0.7826,0.78302,0.7818,0.78302,354800000.0
2006-12-01 18:50:00,0.78284,0.78313,0.78217,0.78259,211000000.0
2006-12-01 18:55:00,0.78235,0.78279,0.78191,0.7821,245800000.0
2006-12-01 19:00:00,0.78281,0.78372,0.78227,0.78348,196800000.0
2006-12-01 19:05:00,0.78346,0.78371,0.78273,0.78296,508600000.0
2006-12-01 19:10:00,0.78321,0.78342,0.78278,0.78322,244200000.0
2006-12-01 19:15:00,0.78267,0.78406,0.78267,0.78393,155600000.0
2006-12-01 19:20:00,0.78358,0.78382,0.78289,0.78332,192000000.0
2006-12-01 19:25:00,0.78328,0.78376,0.78255,0.78363,186000000.0
2006-12-01 19:30:00,0.78375,0.78393,0.7832,0.78356,178600000.0
2006-12-01 19:35:00,0.78389,0.78389,0.78286,0.78349,176000000.0
2006-12-01 19:40:00,0.78317,0.78345,0.78263,0.78317,173800000.0
2006-12-01 19:45:00,0.78306,0.7847,0.78292,0.78469,196600000.0
2006-12-01 19:50:00,0.78435,0.78584,0.78429,0.78582,178000000.0
2006-12-01 19:55:00,0.78582,0.78582,0.78461,0.78504,177600000.0
2006-12-01 20:00:00,0.78509,0.78577,0.78346,0.78553,185800000.0
2006-12-01 20:05:00,0.78559,0.78559,0.784,0.78509,168000000.0
2006-12-01 20:10:00,0.78507,0.78546,0.78486,0.78546,96400000.0
2006-12-01 20:15:00,0.78515,0.7855,0.78493,0.78539,121600000.0
2006-12-01 20:20:00,0.78484,0.78566,0.78281,0.78508,163000000.0
2006-12-01 20:25:00,0.7854,0.78624,0.78505,0.78591,185800000.0
2006-12-01 20:30:00,0.78583,0.78644,0.78557,0.78592,86400000.0
2006-12-01 20:35:00,0.78622,0.7866,0.78568,0.78655,176800000.0
2006-12-01 20:40:00,0.78664,0.78752,0.78568,0.78607,174400000.0
2006-12-01 20:45:00,0.78609,0.78623,0.78494,0.78523,200400000.0
2006-12-01 20:50:00,0.78541,0.786,0.7834,0.78585,138000000.0
2006-12-01 20:55:00,0.78571,0.78649,0.78494,0.78596,96400000.0
2006-12-01 21:00:00,0.78614,0.78718,0.78562,0.78718,150800000.0
2006-12-01 21:05:00,0.78728,0.78736,0.78678,0.78731,186600000.0
2006-12-01 21:10:00,0.78689,0.78721,0.7864,0.78663,116200000.0
2006-12-01 21:15:00,0.78699,0.78713,0.78661,0.78677,62400000.0
2006-12-01 21:20:00,0.78636,0.78736,0.78636,0.78725,149200000.0
2006-12-01 21:25:00,0.78672,0.78756,0.78534,0.78706,147200000.0
2006-12-01 21:30:00,0.78767,0.78767,0.78705,0.78733,78800000.0
2006-12-01 21:35:00,0.78725,0.78756,0.78688,0.78728,136400000.0
2006-12-01 21:40:00,0.78755,0.78779,0.78709,0.78725,144000000.0
2006-12-01 21:45:00,0.78731,0.78761,0.78661,0.78661,131000000.0
2006-12-01 21:50:00,0.78663,0.78737,0.78636,0.78686,126400000.0
2006-12-01 21:55:00,0.78649,0.78721,0.78489,0.78667,179200000.0
2006-12-01 22:00:00,0.78679,0.7871,0.78626,0.78686,102400000.0
2006-12-01 22:05:00,0.78641,0.78698,0.78612,0.78664,192000000.0
2006-12-01 22:10:00,0.78635,0.78688,0.78622,0.78651,145600000.0
2006-12-01 22:15:00,0.78652,0.78745,0.78449,0.78633,177600000.0
2006-12-01 22:20:00,0.78611,0.78659,0.78568,0.78611,173200000.0
2006-12-01 22:25:00,0.78642,0.78669,0.78583,0.78602,139600000.0
2006-12-01 22:30:00,0.78538,0.78648,0.785,0.78551,132800000.0
2006-12-01 22:35:00,0.78558,0.78597,0.78515,0.78574,136000000.0
2006-12-01 22:40:00,0.78562,0.78585,0.7851,0.78533,179200000.0
2006-12-01 22:45:00,0.78543,0.78603,0.78527,0.78578,178600000.0
2006-12-01 22:50:00,0.78575,0.78602,0.78505,0.78566,176000000.0
2006-12-01 22:55:00,0.78566,0.78609,0.7854,0.78586,109800000.0
2006-12-01 23:00:00,0.78578,0.78615,0.78524,0.78541,197800000.0
2006-12-01 23:05:00,0.78543,0.786,0.78516,0.78566,207200000.0
2006-12-01 23:10:00,0.78593,0.78614,0.78533,0.78586,168400000.0
2006-12-01 23:15:00,0.78539,0.78588,0.7853,0.78544,160400000.0
2006-12-01 23:20:00,0.78552,0.78585,0.78516,0.7857,153600000.0
2006-12-01 23:25:00,0.78578,0.78604,0.78523,0.78563,172800000.0
2006-12-01 23:30:00,0.78569,0.78598,0.78513,0.78534,137600000.0
2006-12-01 23:35:00,0.78521,0.78585,0.78394,0.7854,155200000.0
2006-12-01 23:40:00,0.78587,0.78602,0.78527,0.78556,173600000.0
2006-12-01 23:45:00,0.78578,0.78651,0.78544,0.78547,192400000.0
2006-12-01 23:50:00,0.78579,0.78656,0.78567,0.78609,176000000.0
2006-12-01 23:55:00,0.78659,0.78761,0.78642,0.78708,153600000.0
2006-12-04 00:00:00,0.78667,0.78701,0.78569,0.78587,76800000.0
2006-12-04 00:05:00,0.78555,0.78631,0.78553,0.78605,158400000.0
2006-12-04 00:10:00,0.7863,0.7863,0.7855,0.7855,95800000.0
2006-12-04 00:15:00,0.78613,0.78633,0.78558,0.7857,159400000.0
2006-12-04 00:20:00,0.78578,0.78626,0.78448,0.78582,199400000.0
2006-12-04 00:25:00,0.78613,0.78621,0.78538,0.7855,129600000.0
2006-12-04 00:30:00,0.78542,0.78605,0.78527,0.78582,185000000.0
2006-12-04 00:35:00,0.78584,0.78601,0.78504,0.78546,216000000.0
2006-12-04 00:40:00,0.78519,0.78549,0.7848,0.78494,135800000.0
2006-12-04 00:45:00,0.78514,0.78574,0.7844,0.78545,179600000.0
2006-12-04 00:50:00,0.7856,0.78634,0.78541,0.78587,157800000.0
2006-12-04 00:55:00,0.78601,0.78625,0.78537,0.78592,171600000.0
2006-12-04 01:00:00,0.78572,0.78614,0.78539,0.78562,210400000.0
2006-12-04 01:05:00,0.78578,0.78608,0.78431,0.78593,234400000.0
2006-12-04 01:10:00,0.78572,0.78611,0.78537,0.78603,168000000.0
2006-12-04 01:15:00,0.78592,0.78658,0.78574,0.78591,179200000.0
2006-12-04 01:20:00,0.7862,0.78706,0.78474,0.78613,181800000.0
2006-12-04 01:25:00,0.7864,0.78663,0.78589,0.78652,172800000.0
2006-12-04 01:30:00,0.7861,0.78658,0.78404,0.78605,161000000.0
2006-12-04 01:35:00,0.78582,0.78609,0.78485,0.78536,160400000.0
2006-12-04 01:40:00,0.78567,0.78576,0.78514,0.78538,134800000.0
2006-12-04 01:45:00,0.78534,0.78567,0.78492,0.78534,165200000.0
2006-12-04 01:50:00,0.78529,0.78574,0.78493,0.78538,182800000.0
2006-12-04 01:55:00,0.78547,0.78573,0.78452,0.78502,160400000.0
2006-12-04 02:00:00,0.78509,0.78509,0.78391,0.78469,150400000.0
2006-12-04 02:05:00,0.78473,0.78482,0.78412,0.78482,157800000.0
2006-12-04 02:10:00,0.78461,0.78521,0.78429,0.78448,141200000.0
2006-12-04 02:15:00,0.78451,0.78531,0.78435,0.78522,95400000.0
2006-12-04 02:20:00,0.78512,0.78523,0.78463,0.78515,137600000.0
2006-12-04 02:25:00,0.7849,0.78521,0.78336,0.78446,152400000.0
2006-12-04 02:30:00,0.78476,0.78487,0.78432,0.78432,106400000.0
2006-12-04 02:35:00,0.78419,0.78476,0.78392,0.78461,169800000.0
2006-12-04 02:40:00,0.78439,0.78524,0.7818,0.78463,160000000.0
2006-12-04 02:45:00,0.78453,0.785,0.78402,0.785,127400000.0
2006-12-04 02:50:00,0.78383,0.78518,0.78383,0.78458,166400000.0
2006-12-04 02:55:00,0.78468,0.78501,0.78422,0.78441,168000000.0
2006-12-04 03:00:00,0.78429,0.78505,0.78409,0.78445,140200000.0
2006-12-04 03:05:00,0.78469,0.78508,0.78436,0.78508,112000000.0
2006-12-04 03:10:00,0.78466,0.78507,0.78376,0.7843,184000000.0
2006-12-04 03:15:00,0.78438,0.78489,0.78282,0.78414,124800000.0
2006-12-04 03:20:00,0.78437,0.78437,0.78336,0.78385,163200000.0
2006-12-04 03:25:00,0.78384,0.78464,0.78354,0.78382,139200000.0
2006-12-04 03:30:00,0.78409,0.78455,0.78161,0.78406,156800000.0
2006-12-04 03:35:00,0.78412,0.78451,0.7836,0.78399,172600000.0
2006-12-04 03:40:00,0.7838,0.78466,0.78378,0.78458,134400000.0
2006-12-04 03:45:00,0.78407,0.78484,0.78376,0.78416,125800000.0
2006-12-04 03:50:00,0.7846,0.78502,0.78279,0.78448,125600000.0
2006-12-04 03:55:00,0.78484,0.78526,0.78455,0.78499,254800000.0
2006-12-04 04:00:00,0.78474,0.78531,0.78387,0.78465,157600000.0
2006-12-04 04:05:00,0.785,0.78547,0.78482,0.785,81600000.0
2006-12-04 04:10:00,0.78542,0.7855,0.78472,0.78521,113600000.0
2006-12-04 04:15:00,0.78525,0.7857,0.78503,0.78543,113000000.0
2006-12-04 04:20:00,0.78545,0.78571,0.78339,0.7853,168000000.0
2006-12-04 04:25:00,0.78507,0.78556,0.78484,0.78544,214800000.0
2006-12-04 04:30:00,0.78521,0.78577,0.78502,0.78576,166800000.0
2006-12-04 04:35:00,0.78559,0.78588,0.78529,0.78556,105400000.0
2006-12-04 04:40:00,0.78559,0.78608,0.78532,0.78559,143400000.0
2006-12-04 04:45:00,0.78564,0.78654,0.78543,0.78628,197200000.0
2006-12-04 04:50:00,0.78622,0.78682,0.78596,0.78651,179600000.0
2006-12-04 04:55:00,0.78675,0.78767,0.78619,0.78709,192000000.0
2006-12-04 05:00:00,0.78695,0.7876,0.78624,0.78736,166800000.0
2006-12-04 05:05:00,0.78706,0.7879,0.78681,0.78736,200000000.0
2006-12-04 05:10:00,0.78779,0.78779,0.78692,0.78697,196200000.0
2006-12-04 05:15:00,0.78734,0.78753,0.7868,0.78712,163200000.0
2006-12-04 05:20:00,0.7869,0.7876,0.78663,0.78707,186000000.0
2006-12-04 05:25:00,0.78703,0.7873,0.78638,0.78672,149800000.0
2006-12-04 05:30:00,0.78681,0.78688,0.78604,0.78641,144000000.0
2006-12-04 05:35:00,0.7862,0.78668,0.78601,0.78624,193400000.0
2006-12-04 05:40:00,0.78624,0.78666,0.78341,0.78631,129000000.0
2006-12-04 05:45:00,0.78643,0.78693,0.78616,0.78619,163200000.0
2006-12-04 05:50:00,0.78671,0.78703,0.78639,0.78703,92800000.0
2006-12-04 05:55:00,0.78669,0.787,0.78638,0.78657,166400000.0
2006-12-04 06:00:00,0.78679,0.78683,0.7861,0.78642,91200000.0
2006-12-04 06:05:00,0.78632,0.78681,0.78622,0.78674,172600000.0
2006-12-04 06:10:00,0.78639,0.78691,0.78616,0.78646,168000000.0
2006-12-04 06:15:00,0.78618,0.78662,0.78561,0.78638,128000000.0
2006-12-04 06:20:00,0.78662,0.78672,0.78602,0.78672,128800000.0
2006-12-04 06:25:00,0.78649,0.78714,0.78622,0.7867,156800000.0
2006-12-04 06:30:00,0.78659,0.78712,0.78626,0.78677,165800000.0
2006-12-04 06:35:00,0.78669,0.7871,0.78651,0.78706,95400000.0
2006-12-04 06:40:00,0.78713,0.78718,0.78652,0.78706,99200000.0
2006-12-04 06:45:00,0.78673,0.78703,0.78647,0.78696,85800000.0
2006-12-04 06:50:00,0.78659,0.78699,0.78636,0.78665,152400000.0
2006-12-04 06:55:00,0.78669,0.78704,0.78638,0.78646,119400000.0
2006-12-04 07:00:00,0.78663,0.78708,0.78651,0.78708,134400000.0
2006-12-04 07:05:00,0.78705,0.78708,0.78642,0.78666,206200000.0
2006-12-04 07:10:00,0.78672,0.78694,0.78557,0.78672,72000000.0
2006-12-04 07:15:00,0.78667,0.78705,0.78585,0.78681,179200000.0
2006-12-04 07:20:00,0.78658,0.78704,0.78655,0.78671,80000000.0
2006-12-04 07:25:00,0.78671,0.78706,0.78622,0.78706,174800000.0
2006-12-04 07:30:00,0.78704,0.78786,0.78674,0.78756,134200000.0
2006-12-04 07:35:00,0.78774,0.78817,0.78749,0.78777,179200000.0
2006-12-04 07:40:00,0.78756,0.78803,0.78714,0.78783,171600000.0
2006-12-04 07:45:00,0.78768,0.78808,0.78707,0.78807,118400000.0
2006-12-04 07:50:00,0.78775,0.78805,0.78611,0.78734,225600000.0
2006-12-04 07:55:00,0.78747,0.7878,0.78716,0.78745,182600000.0
2006-12-04 08:00:00,0.78754,0.78761,0.7867,0.7871,210600000.0
2006-12-04 08:05:00,0.78711,0.78753,0.7868,0.78701,164200000.0
2006-12-04 08:10:00,0.78713,0.78739,0.7867,0.78678,121000000.0
2006-12-04 08:15:00,0.78701,0.78701,0.78636,0.787,172200000.0
2006-12-04 08:20:00,0.78687,0.78689,0.78462,0.78645,177400000.0
2006-12-04 08:25:00,0.78613,0.78722,0.78589,0.78706,173200000.0
2006-12-04 08:30:00,0.78651,0.78714,0.78597,0.78643,206400000.0
2006-12-04 08:35:00,0.78619,0.78659,0.78603,0.78627,110800000.0
2006-12-04 08:40:00,0.7862,0.78674,0.78614,0.78632,129600000.0
2006-12-04 08:45:00,0.78671,0.78681,0.78628,0.7863,96000000.0
2006-12-04 08:50:00,0.78667,0.78667,0.78378,0.78599,143200000.0
2006-12-04 08:55:00,0.78662,0.78667,0.78411,0.78614,172600000.0
2006-12-04 09:00:00,0.78639,0.7865,0.78568,0.78634,201000000.0
2006-12-04 09:05:00,0.78611,0.78639,0.78509,0.78577,172800000.0
2006-12-04 09:10:00,0.78542,0.78586,0.78501,0.78562,188000000.0
2006-12-04 09:15:00,0.78467,0.78602,0.78324,0.78578,164200000.0
2006-12-04 09:20:00,0.78637,0.78656,0.78585,0.78614,172200000.0
2006-12-04 09:25:00,0.78646,0.78693,0.78593,0.78628,181800000.0
2006-12-04 09:30:00,0.7865,0.78761,0.78643,0.78712,201600000.0
2006-12-04 09:35:00,0.78696,0.78722,0.78624,0.78687,174200000.0
2006-12-04 09:40:00,0.78686,0.78702,0.78432,0.78665,201600000.0
2006-12-04 09:45:00,0.78665,0.78729,0.78645,0.78645,196200000.0
2006-12-04 09:50:00,0.78656,0.78671,0.78572,0.78653,177400000.0
2006-12-04 09:55:00,0.78637,0.78637,0.78567,0.78635,197200000.0
2006-12-04 10:00:00,0.78608,0.78644,0.78549,0.7857,210600000.0
2006-12-04 10:05:00,0.78612,0.78632,0.78521,0.78553,218000000.0
2006-12-04 10:10:00,0.78582,0.78606,0.78534,0.78568,207200000.0
2006-12-04 10:15:00,0.78519,0.78589,0.78501,0.78543,192000000.0
2006-12-04 10:20:00,0.78594,0.78601,0.78366,0.7851,201000000.0
2006-12-04 10:25:00,0.78525,0.78554,0.78484,0.785,181800000.0
2006-12-04 10:30:00,0.78527,0.78551,0.78424,0.7854,212000000.0
2006-12-04 10:35:00,0.78526,0.78564,0.78476,0.78536,192200000.0
2006-12-04 10:40:00,0.78537,0.786,0.78493,0.78552,210600000.0
2006-12-04 10:45:00,0.78598,0.78605,0.78495,0.78546,205800000.0
2006-12-04 10:50:00,0.7857,0.78597,0.78516,0.78547,201400000.0
2006-12-04 10:55:00,0.78543,0.78631,0.78543,0.78622,201000000.0
2006-12-04 11:00:00,0.78566,0.78629,0.78555,0.78587,193600000.0
2006-12-04 11:05:00,0.78599,0.78624,0.7838,0.78577,194000000.0
2006-12-04 11:10:00,0.78562,0.78605,0.78522,0.78567,205800000.0
2006-12-04 11:15:00,0.78573,0.78573,0.78489,0.78522,158400000.0
2006-12-04 11:20:00,0.78516,0.78574,0.78489,0.78503,196200000.0
2006-12-04 11:25:00,0.78544,0.7861,0.78523,0.78563,139200000.0
2006-12-04 11:30:00,0.78598,0.78622,0.78521,0.78571,196800000.0
2006-12-04 11:35:00,0.78566,0.78625,0.78548,0.7855,190800000.0
2006-12-04 11:40:00,0.78564,0.78639,0.78512,0.78601,153000000.0
2006-12-04 11:45:00,0.78604,0.78674,0.78564,0.78614,196800000.0
2006-12-04 11:50:00,0.78639,0.7869,0.7845,0.7869,210000000.0
2006-12-04 11:55:00,0.78669,0.78748,0.78641,0.78709,178000000.0
2006-12-04 12:00:00,0.78683,0.78742,0.78493,0.78715,178000000.0
2006-12-04 12:05:00,0.78736,0.78752,0.78687,0.78719,196800000.0
2006-12-04 12:10:00,0.78726,0.78755,0.78607,0.78629,220600000.0
2006-12-04 12:15:00,0.78627,0.78692,0.78555,0.7859,220200000.0
2006-12-04 12:20:00,0.78619,0.78631,0.78355,0.78572,205800000.0
2006-12-04 12:25:00,0.7858,0.78616,0.7835,0.78589,182400000.0
2006-12-04 12:30:00,0.78556,0.78604,0.78489,0.7855,187000000.0
2006-12-04 12:35:00,0.78543,0.78549,0.78486,0.78511,193600000.0
2006-12-04 12:40:00,0.78509,0.78534,0.78426,0.78471,162600000.0
2006-12-04 12:45:00,0.78467,0.78505,0.78411,0.78467,196200000.0
2006-12-04 12:50:00,0.78473,0.78492,0.78343,0.78395,211200000.0
2006-12-04 12:55:00,0.78405,0.78474,0.7836,0.78474,176400000.0
2006-12-04 13:00:00,0.78454,0.78491,0.78331,0.78426,180600000.0
2006-12-04 13:05:00,0.78438,0.78505,0.78381,0.78463,196200000.0
2006-12-04 13:10:00,0.78451,0.78485,0.78402,0.7845,193400000.0
2006-12-04 13:15:00,0.78455,0.78518,0.78432,0.78496,219200000.0
2006-12-04 13:20:00,0.78501,0.78568,0.78487,0.78522,188000000.0
2006-12-04 13:25:00,0.78539,0.78557,0.78496,0.78505,194600000.0
2006-12-04 13:30:00,0.78519,0.78548,0.78453,0.78507,198800000.0
2006-12-04 13:35:00,0.78521,0.78585,0.78464,0.78519,205200000.0
2006-12-04 13:40:00,0.78529,0.786,0.78467,0.7857,206200000.0
2006-12-04 13:45:00,0.78531,0.78573,0.78475,0.78499,396200000.0
2006-12-04 13:50:00,0.7849,0.78597,0.78394,0.78542,292600000.0
2006-12-04 13:55:00,0.78512,0.78572,0.78509,0.78535,168000000.0
2006-12-04 14:00:00,0.7851,0.78548,0.78465,0.7852,275600000.0
2006-12-04 14:05:00,0.78507,0.78575,0.78483,0.78564,244200000.0
2006-12-04 14:10:00,0.78581,0.78652,0.78521,0.78603,288000000.0
2006-12-04 14:15:00,0.78634,0.78698,0.78601,0.7866,263400000.0
2006-12-04 14:20:00,0.78662,0.78689,0.78623,0.78673,284600000.0
2006-12-04 14:25:00,0.78635,0.78666,0.78568,0.78586,616800000.0
2006-12-04 14:30:00,0.78604,0.78614,0.78524,0.7859,277000000.0
2006-12-04 14:35:00,0.78565,0.78615,0.78509,0.78509,372600000.0
2006-12-04 14:40:00,0.78556,0.78585,0.78505,0.78505,445600000.0
2006-12-04 14:45:00,0.78551,0.78552,0.78489,0.78534,167400000.0
2006-12-04 14:50:00,0.78497,0.78541,0.78459,0.78512,359800000.0
2006-12-04 14:55:00,0.78482,0.78511,0.78411,0.78476,264400000.0
2006-12-04 15:00:00,0.78463,0.78507,0.78421,0.7845,326800000.0
2006-12-04 15:05:00,0.78462,0.7851,0.7843,0.7848,235200000.0
2006-12-04 15:10:00,0.78443,0.78519,0.78443,0.78476,418000000.0
2006-12-04 15:15:00,0.78441,0.78496,0.78238,0.7841,237200000.0
2006-12-04 15:20:00,0.78465,0.7851,0.7843,0.7846,322400000.0
2006-12-04 15:25:00,0.78446,0.78495,0.78302,0.7847,414000000.0
2006-12-04 15:30:00,0.78365,0.78541,0.78141,0.78475,402400000.0
2006-12-04 15:35:00,0.78444,0.78476,0.78406,0.78452,431200000.0
2006-12-04 15:40:00,0.78449,0.78482,0.78423,0.78439,288400000.0
2006-12-04 15:45:00,0.78451,0.78485,0.78398,0.78448,379200000.0
2006-12-04 15:50:00,0.78412,0.78459,0.78378,0.78424,351800000.0
2006-12-04 15:55:00,0.78422,0.78518,0.78385,0.78485,235600000.0
2006-12-04 16:00:00,0.7847,0.78511,0.78436,0.78506,493000000.0
2006-12-04 16:05:00,0.78504,0.7852,0.78436,0.78475,566400000.0
2006-12-04 16:10:00,0.78512,0.78524,0.78289,0.78458,426000000.0
2006-12-04 16:15:00,0.78469,0.78535,0.78454,0.78523,397600000.0
2006-12-04 16:20:00,0.78503,0.78556,0.7846,0.78517,402800000.0
2006-12-04 16:25:00,0.78495,0.78531,0.7846,0.78493,287800000.0
2006-12-04 16:30:00,0.78486,0.78568,0.78467,0.78519,744200000.0
2006-12-04 16:35:00,0.78517,0.78588,0.78461,0.78579,548000000.0
2006-12-04 16:40:00,0.78594,0.7864,0.78553,0.7864,408000000.0
2006-12-04 16:45:00,0.78632,0.78632,0.78569,0.7861,547000000.0
2006-12-04 16:50:00,0.78621,0.78709,0.78575,0.78678,595000000.0
2006-12-04 16:55:00,0.78712,0.78733,0.78626,0.78642,599400000.0
2006-12-04 17:00:00,0.78631,0.787,0.78604,0.78642,726200000.0
2006-12-04 17:05:00,0.7869,0.78706,0.7863,0.7863,478800000.0
2006-12-04 17:10:00,0.7863,0.78681,0.78591,0.78644,541000000.0
2006-12-04 17:15:00,0.78646,0.78711,0.78628,0.78685,468600000.0
2006-12-04 17:20:00,0.78667,0.78727,0.78624,0.78697,196800000.0
2006-12-04 17:25:00,0.78693,0.78837,0.78693,0.78785,412400000.0
2006-12-04 17:30:00,0.78787,0.78861,0.78748,0.78844,477200000.0
2006-12-04 17:35:00,0.78806,0.7884,0.78722,0.78772,760400000.0
2006-12-04 17:40:00,0.78773,0.78811,0.78721,0.7874,370000000.0
2006-12-04 17:45:00,0.78741,0.78886,0.78741,0.78833,649200000.0
2006-12-04 17:50:00,0.7885,0.78879,0.78793,0.78837,490600000.0
2006-12-04 17:55:00,0.78827,0.78888,0.78804,0.78884,856800000.0
2006-12-04 18:00:00,0.78873,0.78873,0.78771,0.78813,583800000.0
2006-12-04 18:05:00,0.78805,0.78884,0.78801,0.78855,983800000.0
2006-12-04 18:10:00,0.78862,0.78888,0.78827,0.78827,318000000.0
2006-12-04 18:15:00,0.78853,0.78956,0.78825,0.78926,352000000.0
2006-12-04 18:20:00,0.78966,0.79013,0.78897,0.79,470200000.0
2006-12-04 18:25:00,0.78976,0.79011,0.78906,0.78967,326400000.0
2006-12-04 18:30:00,0.78951,0.79071,0.78701,0.79058,250200000.0
2006-12-04 18:35:00,0.79077,0.79082,0.78869,0.79018,296000000.0
2006-12-04 18:40:00,0.78992,0.79029,0.78962,0.79007,200400000.0
2006-12-04 18:45:00,0.79001,0.79009,0.78888,0.78973,353800000.0
2006-12-04 18:50:00,0.79005,0.79012,0.78933,0.78982,214800000.0
2006-12-04 18:55:00,0.78931,0.79057,0.78927,0.79017,239400000.0
2006-12-04 19:00:00,0.79007,0.79058,0.78989,0.79054,196800000.0
2006-12-04 19:05:00,0.79013,0.79042,0.7895,0.79038,508800000.0
2006-12-04 19:10:00,0.79014,0.79057,0.78929,0.78997,205800000.0
2006-12-04 19:15:00,0.78968,0.78994,0.78908,0.78919,181600000.0
2006-12-04 19:20:00,0.78928,0.78956,0.78891,0.78919,191400000.0
2006-12-04 19:25:00,0.78951,0.78956,0.78838,0.78915,176000000.0
2006-12-04 19:30:00,0.78901,0.78942,0.78849,0.7889,198400000.0
2006-12-04 19:35:00,0.78894,0.78934,0.78862,0.78894,172000000.0
2006-12-04 19:40:00,0.78865,0.78936,0.78863,0.78908,168000000.0
2006-12-04 19:45:00,0.78908,0.78933,0.78842,0.78842,196600000.0
2006-12-04 19:50:00,0.78886,0.78897,0.7881,0.78873,178800000.0
2006-12-04 19:55:00,0.78902,0.78911,0.78838,0.78905,139200000.0
2006-12-04 20:00:00,0.78867,0.78911,0.78592,0.7886,152000000.0
2006-12-04 20:05:00,0.78843,0.78891,0.7882,0.78836,67200000.0
2006-12-04 20:10:00,0.78851,0.7888,0.78804,0.78826,191200000.0
2006-12-04 20:15:00,0.78834,0.78875,0.78814,0.78846,168000000.0
2006-12-04 20:20:00,0.78864,0.78884,0.78611,0.78853,180800000.0
2006-12-04 20:25:00,0.78869,0.78897,0.78788,0.78821,169600000.0
2006-12-04 20:30:00,0.78827,0.78859,0.7879,0.78825,134400000.0
2006-12-04 20:35:00,0.78818,0.78881,0.78795,0.78867,190800000.0
2006-12-04 20:40:00,0.78849,0.789,0.78831,0.78834,147600000.0
2006-12-04 20:45:00,0.78858,0.78888,0.78804,0.78827,153600000.0
2006-12-04 20:50:00,0.78843,0.78874,0.78671,0.78857,146600000.0
2006-12-04 20:55:00,0.78856,0.78865,0.78804,0.78813,189800000.0
2006-12-04 21:00:00,0.78745,0.7882,0.78728,0.78769,182400000.0
2006-12-04 21:05:00,0.78789,0.78798,0.78731,0.78759,187200000.0
2006-12-04 21:10:00,0.7877,0.78824,0.78735,0.78795,144000000.0
2006-12-04 21:15:00,0.78783,0.78817,0.78739,0.78759,64000000.0
2006-12-04 21:20:00,0.78774,0.78811,0.7875,0.78767,130400000.0
2006-12-04 21:25:00,0.78758,0.78788,0.78718,0.78725,122000000.0
2006-12-04 21:30:00,0.78721,0.78766,0.78605,0.78722,108800000.0
2006-12-04 21:35:00,0.78741,0.78783,0.78675,0.78706,172800000.0
2006-12-04 21:40:00,0.78725,0.78737,0.78492,0.78662,172800000.0
2006-12-04 21:45:00,0.7869,0.78727,0.78647,0.78649,165200000.0
2006-12-04 21:50:00,0.78687,0.78703,0.78628,0.78678,164800000.0
2006-12-04 21:55:00,0.78645,0.78728,0.78501,0.78661,145000000.0
2006-12-04 22:00:00,0.78662,0.78695,0.7863,0.78693,136000000.0
2006-12-04 22:05:00,0.78636,0.78717,0.78636,0.78684,209000000.0
2006-12-04 22:10:00,0.78704,0.78729,0.78627,0.78648,154600000.0
2006-12-04 22:15:00,0.78646,0.78685,0.78424,0.78645,174400000.0
2006-12-04 22:20:00,0.78614,0.78665,0.78606,0.78615,92200000.0
2006-12-04 22:25:00,0.78611,0.78662,0.78554,0.78616,113000000.0
2006-12-04 22:30:00,0.78595,0.78667,0.78565,0.78637,149800000.0
2006-12-04 22:35:00,0.78659,0.78677,0.78617,0.78654,124800000.0
2006-12-04 22:40:00,0.78659,0.78688,0.786,0.78645,178000000.0
2006-12-04 22:45:00,0.78644,0.78664,0.78596,0.78623,147200000.0
2006-12-04 22:50:00,0.78599,0.78675,0.78579,0.78663,150400000.0
2006-12-04 22:55:00,0.78659,0.78681,0.78608,0.78639,198800000.0
2006-12-04 23:00:00,0.78618,0.7868,0.78604,0.78655,181200000.0
2006-12-04 23:05:00,0.78634,0.78679,0.78599,0.78632,164800000.0
2006-12-04 23:10:00,0.78674,0.78686,0.78615,0.78661,150400000.0
2006-12-04 23:15:00,0.78682,0.78682,0.78607,0.78672,158800000.0
2006-12-04 23:20:00,0.78673,0.78679,0.7854,0.78562,160400000.0
2006-12-04 23:25:00,0.78587,0.78622,0.78553,0.78616,172800000.0
2006-12-04 23:30:00,0.78606,0.78616,0.78423,0.78554,168400000.0
2006-12-04 23:35:00,0.7852,0.78582,0.78413,0.78522,99200000.0
2006-12-04 23:40:00,0.7854,0.78647,0.78522,0.78644,149200000.0
2006-12-04 23:45:00,0.7861,0.78672,0.78586,0.78644,144000000.0
2006-12-04 23:50:00,0.78674,0.78677,0.78603,0.78653,171000000.0
2006-12-04 23:55:00,0.78661,0.78671,0.78608,0.78626,138400000.0
2006-12-05 00:00:00,0.78686,0.78694,0.78596,0.78631,182800000.0
2006-12-05 00:05:00,0.78668,0.78669,0.78591,0.7864,191400000.0
2006-12-05 00:10:00,0.78649,0.78666,0.78602,0.78606,171200000.0
2006-12-05 00:15:00,0.78641,0.7868,0.78623,0.78647,107200000.0
2006-12-05 00:20:00,0.78624,0.78705,0.78623,0.78671,203600000.0
2006-12-05 00:25:00,0.78673,0.78702,0.78622,0.7867,147600000.0
2006-12-05 00:30:00,0.78674,0.78721,0.78573,0.78699,201400000.0
2006-12-05 00:35:00,0.78703,0.78738,0.78647,0.78669,214800000.0
2006-12-05 00:40:00,0.78674,0.78709,0.78631,0.78653,120000000.0
2006-12-05 00:45:00,0.78645,0.78746,0.78585,0.78746,139200000.0
2006-12-05 00:50:00,0.78706,0.78734,0.78653,0.78723,134800000.0
2006-12-05 00:55:00,0.78695,0.78717,0.78597,0.78621,177600000.0
2006-12-05 01:00:00,0.78659,0.78698,0.78608,0.78681,160000000.0
2006-12-05 01:05:00,0.7868,0.78695,0.7852,0.78684,235200000.0
2006-12-05 01:10:00,0.7868,0.7868,0.78614,0.78664,62200000.0
2006-12-05 01:15:00,0.78631,0.78673,0.78616,0.78661,149200000.0
2006-12-05 01:20:00,0.78626,0.78678,0.78585,0.78617,119400000.0
2006-12-05 01:25:00,0.78605,0.78694,0.78605,0.78672,153600000.0
2006-12-05 01:30:00,0.78549,0.78668,0.78448,0.78639,129600000.0
2006-12-05 01:35:00,0.78634,0.78678,0.78576,0.78625,145600000.0
2006-12-05 01:40:00,0.78651,0.78653,0.786,0.78627,169600000.0
2006-12-05 01:45:00,0.78618,0.78674,0.78601,0.78637,139600000.0
2006-12-05 01:50:00,0.78647,0.78675,0.78573,0.78627,158400000.0
2006-12-05 01:55:00,0.78573,0.78606,0.78552,0.78582,28800000.0
2006-12-05 02:00:00,0.786,0.78651,0.78561,0.78609,168400000.0
2006-12-05 02:05:00,0.78567,0.78626,0.78561,0.7858,132600000.0
2006-12-05 02:10:00,0.78589,0.78621,0.78549,0.78571,170600000.0
2006-12-05 02:15:00,0.7859,0.78599,0.78487,0.78514,110400000.0
2006-12-05 02:20:00,0.78482,0.78584,0.78482,0.78563,163000000.0
2006-12-05 02:25:00,0.78552,0.78593,0.78427,0.78548,120000000.0
2006-12-05 02:30:00,0.78578,0.78619,0.78522,0.78583,159400000.0
2006-12-05 02:35:00,0.78588,0.78619,0.7856,0.78616,144000000.0
2006-12-05 02:40:00,0.78571,0.78642,0.78563,0.78642,73600000.0
2006-12-05 02:45:00,0.78624,0.78701,0.78565,0.78672,147200000.0
2006-12-05 02:50:00,0.7865,0.78695,0.78583,0.78624,105600000.0
2006-12-05 02:55:00,0.78664,0.78665,0.7854,0.78599,168000000.0
2006-12-05 03:00:00,0.78563,0.78598,0.78525,0.78558,140200000.0
2006-12-05 03:05:00,0.78558,0.78594,0.7853,0.78542,110400000.0
2006-12-05 03:10:00,0.78604,0.78612,0.78448,0.78568,185400000.0
2006-12-05 03:15:00,0.78566,0.78601,0.7824,0.78572,160400000.0
2006-12-05 03:20:00,0.78558,0.78588,0.78519,0.78519,139600000.0
2006-12-05 03:25:00,0.78564,0.78564,0.78411,0.7844,134800000.0
2006-12-05 03:30:00,0.78458,0.7852,0.782,0.7849,154600000.0
2006-12-05 03:35:00,0.78502,0.78537,0.78462,0.78492,123200000.0
2006-12-05 03:40:00,0.78506,0.78544,0.7848,0.78495,163200000.0
2006-12-05 03:45:00,0.78524,0.7855,0.78498,0.78501,156200000.0
2006-12-05 03:50:00,0.78503,0.78542,0.78376,0.78506,181200000.0
2006-12-05 03:55:00,0.78524,0.78593,0.78495,0.78593,206400000.0
2006-12-05 04:00:00,0.78561,0.78631,0.78535,0.78626,134000000.0
2006-12-05 04:05:00,0.78583,0.78609,0.78537,0.78587,149800000.0
2006-12-05 04:10:00,0.78602,0.78641,0.78573,0.78603,123200000.0
2006-12-05 04:15:00,0.78598,0.78646,0.78573,0.786,175800000.0
2006-12-05 04:20:00,0.78609,0.78653,0.78597,0.786,57000000.0
2006-12-05 04:25:00,0.78656,0.78661,0.78595,0.78615,172800000.0
2006-12-05 04:30:00,0.78606,0.78638,0.78562,0.7863,141600000.0
2006-12-05 04:35:00,0.78592,0.78619,0.7854,0.78602,185600000.0
2006-12-05 04:40:00,0.78612,0.78617,0.78568,0.78595,38400000.0
2006-12-05 04:45:00,0.7857,0.78611,0.78551,0.78575,149200000.0
2006-12-05 04:50:00,0.78575,0.7861,0.78548,0.78565,144400000.0
2006-12-05 04:55:00,0.78556,0.78583,0.78507,0.78535,115200000.0
2006-12-05 05:00:00,0.78547,0.78597,0.78423,0.78536,165800000.0
2006-12-05 05:05:00,0.7856,0.78594,0.78535,0.78569,124800000.0
2006-12-05 05:10:00,0.78565,0.78608,0.78538,0.7858,101600000.0
2006-12-05 05:15:00,0.7856,0.78611,0.7854,0.78606,133200000.0
2006-12-05 05:20:00,0.78575,0.78619,0.78549,0.78589,78400000.0
2006-12-05 05:25:00,0.78557,0.78619,0.78555,0.78582,169600000.0
2006-12-05 05:30:00,0.78601,0.78603,0.78545,0.78569,114600000.0
2006-12-05 05:35:00,0.78579,0.78604,0.78555,0.78595,76800000.0
2006-12-05 05:40:00,0.78542,0.78591,0.78513,0.78548,136000000.0
2006-12-05 05:45:00,0.78569,0.78572,0.78505,0.78547,123200000.0
2006-12-05 05:50:00,0.78519,0.78544,0.78478,0.78498,85200000.0
2006-12-05 05:55:00,0.78487,0.78567,0.78487,0.78541,136000000.0
2006-12-05 06:00:00,0.78531,0.78583,0.78516,0.7854,126400000.0
2006-12-05 06:05:00,0.78553,0.7859,0.78539,0.78566,38400000.0
2006-12-05 06:10:00,0.78591,0.78594,0.78543,0.78566,110400000.0
2006-12-05 06:15:00,0.78549,0.78592,0.78532,0.78536,115200000.0
2006-12-05 06:20:00,0.78551,0.78585,0.78526,0.78533,104000000.0
2006-12-05 06:25:00,0.78564,0.78594,0.78542,0.78566,89000000.0
2006-12-05 06:30:00,0.78588,0.78614,0.78537,0.78596,125800000.0
2006-12-05 06:35:00,0.78568,0.78604,0.78516,0.78572,192000000.0
2006-12-05 06:40:00,0.78588,0.78619,0.78568,0.78603,108800000.0
2006-12-05 06:45:00,0.78528,0.78608,0.78528,0.78572,132800000.0
2006-12-05 06:50:00,0.78544,0.78607,0.7854,0.7856,86400000.0
2006-12-05 06:55:00,0.78581,0.78594,0.78528,0.78559,90000000.0
2006-12-05 07:00:00,0.78561,0.78603,0.7855,0.7855,137000000.0
2006-12-05 07:05:00,0.78557,0.78604,0.78551,0.78576,118400000.0
2006-12-05 07:10:00,0.78595,0.78617,0.78541,0.78577,134400000.0
2006-12-05 07:15:00,0.78561,0.78605,0.78521,0.78583,137000000.0
2006-12-05 07:20:00,0.78542,0.78589,0.78531,0.78583,97000000.0
2006-12-05 07:25:00,0.78584,0.78597,0.78551,0.78595,59200000.0
2006-12-05 07:30:00,0.78594,0.78596,0.7853,0.78571,132800000.0
2006-12-05 07:35:00,0.78556,0.78606,0.78542,0.7857,75200000.0
2006-12-05 07:40:00,0.78568,0.78628,0.78558,0.78611,100200000.0
2006-12-05 07:45:00,0.78608,0.78614,0.78564,0.7859,60800000.0
2006-12-05 07:50:00,0.78564,0.78614,0.78404,0.78597,124600000.0
2006-12-05 07:55:00,0.78573,0.786,0.78508,0.78532,181200000.0
2006-12-05 08:00:00,0.78516,0.78562,0.78502,0.7851,172800000.0
2006-12-05 08:05:00,0.7854,0.78577,0.78508,0.78538,164800000.0
2006-12-05 08:10:00,0.78549,0.78583,0.78518,0.78538,176400000.0
2006-12-05 08:15:00,0.78544,0.78576,0.78494,0.78573,148800000.0
2006-12-05 08:20:00,0.78521,0.7858,0.78502,0.78579,172800000.0
2006-12-05 08:25:00,0.78562,0.78591,0.78505,0.78562,184400000.0
2006-12-05 08:30:00,0.78544,0.7859,0.78508,0.7856,206800000.0
2006-12-05 08:35:00,0.78532,0.7857,0.78513,0.78539,115200000.0
2006-12-05 08:40:00,0.78542,0.78593,0.78514,0.78555,120000000.0
2006-12-05 08:45:00,0.78564,0.78617,0.78549,0.78606,102800000.0
2006-12-05 08:50:00,0.78591,0.78611,0.78323,0.78589,134400000.0
2006-12-05 08:55:00,0.78568,0.78606,0.78551,0.78571,67200000.0
2006-12-05 09:00:00,0.78555,0.78604,0.78535,0.78551,163200000.0
2006-12-05 09:05:00,0.7857,0.78644,0.78558,0.78644,123200000.0
2006-12-05 09:10:00,0.78611,0.78652,0.78569,0.78613,187200000.0
2006-12-05 09:15:00,0.78636,0.7864,0.78541,0.78567,112400000.0
2006-12-05 09:20:00,0.78569,0.78601,0.78542,0.78569,139200000.0
2006-12-05 09:25:00,0.78581,0.786,0.78511,0.78533,182400000.0
2006-12-05 09:30:00,0.78531,0.78633,0.78531,0.7859,202000000.0
2006-12-05 09:35:00,0.78563,0.78649,0.78545,0.78591,167400000.0
2006-12-05 09:40:00,0.78588,0.78629,0.78359,0.7859,156200000.0
2006-12-05 09:45:00,0.78591,0.78629,0.78554,0.78568,197000000.0
2006-12-05 09:50:00,0.78571,0.78604,0.78522,0.78539,177400000.0
2006-12-05 09:55:00,0.78541,0.7858,0.78436,0.78453,196800000.0
2006-12-05 10:00:00,0.78476,0.7848,0.78391,0.78432,209400000.0
2006-12-05 10:05:00,0.78481,0.78549,0.78356,0.7839,215800000.0
2006-12-05 10:10:00,0.78448,0.7847,0.78392,0.78429,205200000.0
2006-12-05 10:15:00,0.7842,0.78468,0.78393,0.78445,191400000.0
2006-12-05 10:20:00,0.78471,0.78477,0.78223,0.78436,201600000.0
2006-12-05 10:25:00,0.78463,0.78465,0.78361,0.78392,182200000.0
2006-12-05 10:30:00,0.7838,0.78386,0.78242,0.78347,211200000.0
2006-12-05 10:35:00,0.78345,0.78378,0.78284,0.78339,192400000.0
2006-12-05 10:40:00,0.78298,0.78347,0.78231,0.78311,196800000.0
2006-12-05 10:45:00,0.78336,0.78359,0.78231,0.78231,206400000.0
2006-12-05 10:50:00,0.7825,0.78315,0.78225,0.78315,201600000.0
2006-12-05 10:55:00,0.78288,0.78358,0.78236,0.78353,201600000.0
2006-12-05 11:00:00,0.78322,0.78385,0.78294,0.78377,194600000.0
2006-12-05 11:05:00,0.78331,0.78389,0.78136,0.78321,203200000.0
2006-12-05 11:10:00,0.78319,0.78332,0.78217,0.78217,206400000.0
2006-12-05 11:15:00,0.78283,0.78366,0.78245,0.78366,161600000.0
2006-12-05 11:20:00,0.78346,0.78398,0.78272,0.78332,196200000.0
2006-12-05 11:25:00,0.78294,0.78342,0.78256,0.78277,129000000.0
2006-12-05 11:30:00,0.78302,0.78357,0.78274,0.78316,174400000.0
2006-12-05 11:35:00,0.78313,0.78351,0.7828,0.78307,148800000.0
2006-12-05 11:40:00,0.78299,0.78386,0.78258,0.78343,174400000.0
2006-12-05 11:45:00,0.78345,0.78445,0.78318,0.78368,195600000.0
2006-12-05 11:50:00,0.78382,0.78419,0.78115,0.78287,211600000.0
2006-12-05 11:55:00,0.78285,0.7831,0.78142,0.78191,177600000.0
2006-12-05 12:00:00,0.78109,0.78232,0.77865,0.78202,226000000.0
2006-12-05 12:05:00,0.78205,0.78238,0.78122,0.78183,196400000.0
2006-12-05 12:10:00,0.78207,0.78254,0.78155,0.7819,220200000.0
2006-12-05 12:15:00,0.78161,0.78228,0.78161,0.78182,168000000.0
2006-12-05 12:20:00,0.78199,0.78277,0.78082,0.78217,201600000.0
2006-12-05 12:25:00,0.78227,0.78303,0.78045,0.78303,182400000.0
2006-12-05 12:30:00,0.78314,0.78356,0.78244,0.7828,187200000.0
2006-12-05 12:35:00,0.78223,0.78316,0.7822,0.78282,195600000.0
2006-12-05 12:40:00,0.78254,0.78321,0.78225,0.78242,215800000.0
2006-12-05 12:45:00,0.78253,0.78322,0.7825,0.78311,144000000.0
2006-12-05 12:50:00,0.78291,0.78394,0.78268,0.78377,211600000.0
2006-12-05 12:55:00,0.7835,0.78401,0.78318,0.78367,168400000.0
2006-12-05 13:00:00,0.78377,0.78416,0.7828,0.78401,114600000.0
2006-12-05 13:05:00,0.78407,0.78442,0.78358,0.78404,160400000.0
2006-12-05 13:10:00,0.78413,0.78445,0.78375,0.78401,118800000.0
2006-12-05 13:15:00,0.78377,0.78436,0.78377,0.78413,161600000.0
2006-12-05 13:20:00,0.78413,0.7853,0.78384,0.78512,187000000.0
2006-12-05 13:25:00,0.78482,0.78522,0.7844,0.78455,187000000.0
2006-12-05 13:30:00,0.78441,0.78475,0.78348,0.78431,198400000.0
2006-12-05 13:35:00,0.78392,0.7847,0.7839,0.7842,206400000.0
2006-12-05 13:40:00,0.78463,0.78471,0.7838,0.78401,206400000.0
2006-12-05 13:45:00,0.78415,0.7844,0.78368,0.78393,360800000.0
2006-12-05 13:50:00,0.78429,0.7843,0.78127,0.78355,292800000.0
2006-12-05 13:55:00,0.78344,0.78404,0.78307,0.78326,201400000.0
2006-12-05 14:00:00,0.78364,0.78369,0.78303,0.78334,266400000.0
2006-12-05 14:05:00,0.78366,0.78384,0.78322,0.7835,72000000.0
2006-12-05 14:10:00,0.78349,0.78379,0.78291,0.78291,287400000.0
2006-12-05 14:15:00,0.78319,0.78365,0.78281,0.78322,264200000.0
2006-12-05 14:20:00,0.78316,0.78371,0.78281,0.78362,242000000.0
2006-12-05 14:25:00,0.7836,0.7836,0.78284,0.78327,447200000.0
2006-12-05 14:30:00,0.78307,0.78337,0.7828,0.78297,227600000.0
2006-12-05 14:35:00,0.78301,0.78353,0.7826,0.7826,326800000.0
2006-12-05 14:40:00,0.78314,0.78323,0.78219,0.78238,483400000.0
2006-12-05 14:45:00,0.78248,0.78292,0.78227,0.7826,297600000.0
2006-12-05 14:50:00,0.78261,0.78293,0.78239,0.78256,263800000.0
2006-12-05 14:55:00,0.78272,0.78272,0.78183,0.78215,261800000.0
2006-12-05 15:00:00,0.78228,0.78288,0.78201,0.78235,326200000.0
2006-12-05 15:05:00,0.78264,0.78336,0.78231,0.78305,235200000.0
2006-12-05 15:10:00,0.78308,0.7831,0.78207,0.78252,364400000.0
2006-12-05 15:15:00,0.78175,0.78228,0.77962,0.7815,172800000.0
2006-12-05 15:20:00,0.78169,0.78169,0.7806,0.78122,325200000.0
2006-12-05 15:25:00,0.78104,0.78159,0.77929,0.78126,411000000.0
2006-12-05 15:30:00,0.77933,0.78222,0.77818,0.78171,407800000.0
2006-12-05 15:35:00,0.78198,0.78227,0.78135,0.78198,432400000.0
2006-12-05 15:40:00,0.78193,0.78193,0.78098,0.78117,286800000.0
2006-12-05 15:45:00,0.78136,0.78188,0.78114,0.78151,336400000.0
2006-12-05 15:50:00,0.78121,0.78168,0.78081,0.78096,355200000.0
2006-12-05 15:55:00,0.78072,0.78128,0.78055,0.78107,273600000.0
2006-12-05 16:00:00,0.781,0.78202,0.78083,0.78124,495000000.0
2006-12-05 16:05:00,0.78104,0.7815,0.78015,0.78053,566200000.0
2006-12-05 16:10:00,0.77992,0.78052,0.77867,0.78024,427600000.0
2006-12-05 16:15:00,0.78007,0.78046,0.77942,0.77968,398000000.0
2006-12-05 16:20:00,0.77964,0.7803,0.77941,0.7803,397800000.0
2006-12-05 16:25:00,0.78003,0.78087,0.7797,0.78053,287400000.0
2006-12-05 16:30:00,0.78055,0.78083,0.77999,0.78033,744600000.0
2006-12-05 16:35:00,0.78026,0.7807,0.77997,0.78022,345400000.0
2006-12-05 16:40:00,0.78078,0.78107,0.78012,0.78089,407400000.0
2006-12-05 16:45:00,0.78069,0.78125,0.78027,0.78109,776600000.0
2006-12-05 16:50:00,0.78075,0.78127,0.78052,0.78114,594000000.0
2006-12-05 16:55:00,0.78084,0.78172,0.78076,0.78136,597800000.0
2006-12-05 17:00:00,0.78071,0.78117,0.77997,0.78098,697600000.0
2006-12-05 17:05:00,0.78089,0.78201,0.78076,0.78181,487800000.0
2006-12-05 17:10:00,0.78149,0.7818,0.78075,0.78102,542200000.0
2006-12-05 17:15:00,0.78101,0.78155,0.78062,0.78129,508400000.0
2006-12-05 17:20:00,0.78142,0.78209,0.78127,0.78169,286800000.0
2006-12-05 17:25:00,0.78174,0.78206,0.78134,0.78146,413200000.0
2006-12-05 17:30:00,0.78158,0.78229,0.78134,0.78215,465400000.0
2006-12-05 17:35:00,0.78194,0.78249,0.78161,0.78198,817000000.0
2006-12-05 17:40:00,0.78246,0.78262,0.78191,0.78246,368400000.0
2006-12-05 17:45:00,0.78242,0.78346,0.78203,0.78293,658800000.0
2006-12-05 17:50:00,0.7831,0.78349,0.78221,0.78322,479800000.0
2006-12-05 17:55:00,0.7831,0.78369,0.78288,0.78324,859400000.0
2006-12-05 18:00:00,0.78342,0.78367,0.78302,0.78342,585600000.0
2006-12-05 18:05:00,0.78323,0.78373,0.78255,0.78268,983800000.0
2006-12-05 18:10:00,0.78274,0.78339,0.78254,0.78328,316800000.0
2006-12-05 18:15:00,0.78336,0.78359,0.7829,0.78325,345600000.0
2006-12-05 18:20:00,0.78321,0.78355,0.78271,0.78322,468600000.0
2006-12-05 18:25:00,0.7832,0.78353,0.78237,0.78338,236800000.0
2006-12-05 18:30:00,0.78302,0.7833,0.78027,0.78261,238400000.0
2006-12-05 18:35:00,0.78269,0.7831,0.78144,0.78293,292000000.0
2006-12-05 18:40:00,0.78272,0.78356,0.78249,0.78345,201600000.0
2006-12-05 18:45:00,0.78316,0.78344,0.78234,0.78301,321800000.0
2006-12-05 18:50:00,0.78298,0.78331,0.78233,0.7827,129000000.0
2006-12-05 18:55:00,0.78265,0.78305,0.78237,0.78299,240000000.0
2006-12-05 19:00:00,0.7827,0.7831,0.78239,0.78287,197200000.0
2006-12-05 19:05:00,0.7827,0.78325,0.78232,0.78301,508000000.0
2006-12-05 19:10:00,0.7829,0.78291,0.78215,0.78241,206400000.0
2006-12-05 19:15:00,0.78215,0.78274,0.78207,0.78222,137000000.0
2006-12-05 19:20:00,0.78234,0.78275,0.78211,0.78273,138600000.0
2006-12-05 19:25:00,0.78242,0.78299,0.7824,0.78272,150800000.0
2006-12-05 19:30:00,0.78247,0.78309,0.7819,0.78246,202400000.0
2006-12-05 19:35:00,0.78295,0.78355,0.7825,0.78278,172800000.0
2006-12-05 19:40:00,0.78272,0.78324,0.78254,0.78283,161600000.0
2006-12-05 19:45:00,0.78277,0.78313,0.78248,0.78275,166400000.0
2006-12-05 19:50:00,0.7827,0.78294,0.78235,0.7824,143200000.0
2006-12-05 19:55:00,0.78251,0.78286,0.78219,0.78276,107200000.0
2006-12-05 20:00:00,0.78268,0.78315,0.77998,0.7827,150200000.0
2006-12-05 20:05:00,0.78311,0.78316,0.78261,0.78316,160000000.0
2006-12-05 20:10:00,0.78263,0.78302,0.78238,0.78293,148800000.0
2006-12-05 20:15:00,0.78275,0.78301,0.78243,0.78271,145400000.0
2006-12-05 20:20:00,0.7826,0.78294,0.78112,0.78269,114000000.0
2006-12-05 20:25:00,0.78241,0.78287,0.78216,0.78258,107200000.0
2006-12-05 20:30:00,0.78285,0.78298,0.782,0.78239,142400000.0
2006-12-05 20:35:00,0.78275,0.7828,0.78222,0.78222,147200000.0
2006-12-05 20:40:00,0.78275,0.78291,0.78217,0.78245,108600000.0
2006-12-05 20:45:00,0.78226,0.78274,0.78177,0.78179,106000000.0
2006-12-05 20:50:00,0.78222,0.78228,0.78041,0.78204,135400000.0
2006-12-05 20:55:00,0.78194,0.7822,0.78162,0.78212,123200000.0
2006-12-05 21:00:00,0.78199,0.78224,0.78174,0.78184,96400000.0
2006-12-05 21:05:00,0.78193,0.78228,0.78166,0.78204,137400000.0
2006-12-05 21:10:00,0.78207,0.78231,0.78165,0.78204,177600000.0
2006-12-05 21:15:00,0.78187,0.78235,0.78139,0.78183,157600000.0
2006-12-05 21:20:00,0.78225,0.78231,0.78174,0.78205,65600000.0
2006-12-05 21:25:00,0.78155,0.78218,0.77963,0.78188,152000000.0
2006-12-05 21:30:00,0.78211,0.78228,0.78175,0.78228,80000000.0
2006-12-05 21:35:00,0.78195,0.78245,0.78177,0.78219,165200000.0
2006-12-05 21:40:00,0.78215,0.78255,0.77988,0.78216,142400000.0
2006-12-05 21:45:00,0.7822,0.78255,0.78188,0.78204,89600000.0
2006-12-05 21:50:00,0.78167,0.78245,0.78167,0.78216,159600000.0
2006-12-05 21:55:00,0.78242,0.78277,0.78048,0.78275,182800000.0
2006-12-05 22:00:00,0.78277,0.78277,0.78195,0.78252,108800000.0
2006-12-05 22:05:00,0.78216,0.78259,0.78193,0.78219,168000000.0
2006-12-05 22:10:00,0.78253,0.78254,0.78127,0.78209,165200000.0
2006-12-05 22:15:00,0.78217,0.78317,0.78034,0.78174,134800000.0
2006-12-05 22:20:00,0.7823,0.78295,0.78207,0.78253,124200000.0
2006-12-05 22:25:00,0.78264,0.78289,0.78126,0.78277,86400000.0
2006-12-05 22:30:00,0.7822,0.78286,0.7821,0.78271,142800000.0
2006-12-05 22:35:00,0.78272,0.7829,0.78231,0.78287,138000000.0
2006-12-05 22:40:00,0.78228,0.78291,0.78206,0.7826,184000000.0
2006-12-05 22:45:00,0.78245,0.78283,0.78211,0.78235,160000000.0
2006-12-05 22:50:00,0.78275,0.78282,0.78214,0.78235,150800000.0
2006-12-05 22:55:00,0.7826,0.78294,0.78231,0.78294,134400000.0
2006-12-05 23:00:00,0.7829,0.78306,0.78248,0.78298,97600000.0
2006-12-05 23:05:00,0.78279,0.78313,0.78187,0.78269,212800000.0
2006-12-05 23:10:00,0.78278,0.78315,0.78261,0.78288,87200000.0
2006-12-05 23:15:00,0.78259,0.78315,0.78249,0.78263,161600000.0
2006-12-05 23:20:00,0.78284,0.78318,0.78242,0.78265,200000000.0
2006-12-05 23:25:00,0.78288,0.78312,0.78242,0.78275,162600000.0
2006-12-05 23:30:00,0.78247,0.78332,0.78048,0.78323,133800000.0
2006-12-05 23:35:00,0.78332,0.78334,0.78146,0.78274,153000000.0
2006-12-05 23:40:00,0.78261,0.78304,0.78237,0.78241,164200000.0
2006-12-05 23:45:00,0.78242,0.78269,0.78208,0.78232,186400000.0
2006-12-05 23:50:00,0.78207,0.78294,0.78159,0.78269,161600000.0
2006-12-05 23:55:00,0.78295,0.78318,0.78223,0.78279,145600000.0
2006-12-06 00:00:00,0.78265,0.78345,0.78227,0.78312,144000000.0
2006-12-06 00:05:00,0.783,0.78358,0.78282,0.78341,192000000.0
2006-12-06 00:10:00,0.78299,0.78392,0.78299,0.78335,177600000.0
2006-12-06 00:15:00,0.7838,0.78419,0.78346,0.78398,186000000.0
2006-12-06 00:20:00,0.78385,0.78459,0.78361,0.78431,183400000.0
2006-12-06 00:25:00,0.78435,0.78463,0.78359,0.78396,180600000.0
2006-12-06 00:30:00,0.7841,0.78454,0.78296,0.78416,185600000.0
2006-12-06 00:35:00,0.78408,0.78433,0.78352,0.78405,204200000.0
2006-12-06 00:40:00,0.78406,0.78436,0.78348,0.78421,121000000.0
2006-12-06 00:45:00,0.78409,0.78435,0.78378,0.78428,64000000.0
2006-12-06 00:50:00,0.78432,0.78433,0.78379,0.78433,33600000.0
2006-12-06 00:55:00,0.78388,0.7843,0.78334,0.78334,140800000.0
2006-12-06 01:00:00,0.78413,0.78413,0.78367,0.78367,24000000.0
2006-12-06 01:05:00,0.78383,0.78413,0.78238,0.7835,234600000.0
2006-12-06 01:10:00,0.78335,0.78423,0.78335,0.78385,105600000.0
2006-12-06 01:15:00,0.78397,0.78403,0.7834,0.78359,81600000.0
2006-12-06 01:20:00,0.78372,0.78411,0.78179,0.78382,155200000.0
2006-12-06 01:25:00,0.78379,0.78379,0.78301,0.78349,154000000.0
2006-12-06 01:30:00,0.78355,0.78359,0.78204,0.78329,129000000.0
2006-12-06 01:35:00,0.78367,0.78375,0.78325,0.78351,64000000.0
2006-12-06 01:40:00,0.78349,0.78393,0.78332,0.78347,93800000.0
2006-12-06 01:45:00,0.78398,0.78418,0.78348,0.78405,120400000.0
2006-12-06 01:50:00,0.78385,0.78411,0.78305,0.7838,168000000.0
2006-12-06 01:55:00,0.78355,0.784,0.78316,0.78394,144800000.0
2006-12-06 02:00:00,0.78407,0.78424,0.78345,0.78396,119400000.0
2006-12-06 02:05:00,0.78396,0.78424,0.78339,0.78348,128400000.0
2006-12-06 02:10:00,0.78406,0.78418,0.78357,0.78386,96400000.0
2006-12-06 02:15:00,0.7838,0.78426,0.78356,0.78398,134600000.0
2006-12-06 02:20:00,0.78365,0.78444,0.78341,0.78419,172800000.0
2006-12-06 02:25:00,0.78417,0.78461,0.78263,0.78429,163600000.0
2006-12-06 02:30:00,0.78391,0.78537,0.78381,0.7845,153600000.0
2006-12-06 02:35:00,0.78499,0.78594,0.78463,0.78589,168000000.0
2006-12-06 02:40:00,0.78588,0.786,0.78332,0.78577,128000000.0
2006-12-06 02:45:00,0.7857,0.78596,0.78477,0.78538,96000000.0
2006-12-06 02:50:00,0.78538,0.7858,0.78494,0.78505,166800000.0
2006-12-06 02:55:00,0.78537,0.78567,0.7848,0.78511,174400000.0
2006-12-06 03:00:00,0.78495,0.78526,0.78457,0.78519,97600000.0
2006-12-06 03:05:00,0.78487,0.78532,0.78453,0.78499,175400000.0
2006-12-06 03:10:00,0.78477,0.78518,0.78428,0.78457,149200000.0
2006-12-06 03:15:00,0.78454,0.78485,0.78411,0.78443,134800000.0
2006-12-06 03:20:00,0.78437,0.78461,0.78356,0.78378,137600000.0
2006-12-06 03:25:00,0.78354,0.78441,0.7835,0.78385,172800000.0
2006-12-06 03:30:00,0.78394,0.78431,0.78097,0.78395,146000000.0
2006-12-06 03:35:00,0.78412,0.78441,0.78373,0.784,150800000.0
2006-12-06 03:40:00,0.78409,0.78435,0.78383,0.78383,62400000.0
2006-12-06 03:45:00,0.78427,0.78435,0.78383,0.78431,120000000.0
2006-12-06 03:50:00,0.78408,0.78439,0.78227,0.78436,47400000.0
2006-12-06 03:55:00,0.78391,0.78445,0.78383,0.78433,101200000.0
2006-12-06 04:00:00,0.78414,0.78443,0.78372,0.78394,123200000.0
2006-12-06 04:05:00,0.78394,0.78441,0.78342,0.78425,80000000.0
2006-12-06 04:10:00,0.78417,0.7846,0.78388,0.78412,176000000.0
2006-12-06 04:15:00,0.78408,0.78447,0.78401,0.78401,57600000.0
2006-12-06 04:20:00,0.784,0.78487,0.78313,0.78445,123600000.0
2006-12-06 04:25:00,0.78451,0.7848,0.78416,0.78427,189400000.0
2006-12-06 04:30:00,0.78424,0.78469,0.78408,0.78413,68200000.0
2006-12-06 04:35:00,0.78443,0.78487,0.78433,0.78444,78400000.0
2006-12-06 04:40:00,0.78454,0.78486,0.78429,0.78459,182200000.0
2006-12-06 04:45:00,0.78474,0.78486,0.78424,0.78453,153000000.0
2006-12-06 04:50:00,0.78433,0.78489,0.78426,0.78479,109800000.0
2006-12-06 04:55:00,0.78463,0.78491,0.78426,0.78448,153400000.0
2006-12-06 05:00:00,0.78434,0.78471,0.7827,0.78426,148800000.0
2006-12-06 05:05:00,0.78428,0.78457,0.78352,0.78374,193000000.0
2006-12-06 05:10:00,0.78377,0.78405,0.7834,0.7839,168000000.0
2006-12-06 05:15:00,0.78375,0.78411,0.78358,0.78404,67600000.0
2006-12-06 05:20:00,0.78407,0.78416,0.78361,0.78387,114600000.0
2006-12-06 05:25:00,0.78396,0.78418,0.78328,0.78378,138600000.0
2006-12-06 05:30:00,0.78361,0.78414,0.78323,0.78384,176000000.0
2006-12-06 05:35:00,0.78401,0.78429,0.78364,0.78429,200000000.0
2006-12-06 05:40:00,0.78323,0.78425,0.78187,0.78376,136000000.0
2006-12-06 05:45:00,0.78365,0.78422,0.78361,0.78412,183400000.0
2006-12-06 05:50:00,0.78393,0.78444,0.78384,0.78418,89600000.0
2006-12-06 05:55:00,0.7839,0.78461,0.78388,0.78396,142400000.0
2006-12-06 06:00:00,0.78405,0.78438,0.78359,0.78395,131200000.0
2006-12-06 06:05:00,0.78427,0.78428,0.78357,0.78377,103800000.0
2006-12-06 06:10:00,0.78378,0.78441,0.78356,0.78397,180800000.0
2006-12-06 06:15:00,0.78437,0.78437,0.78379,0.78409,120000000.0
2006-12-06 06:20:00,0.78408,0.78454,0.78381,0.78426,99200000.0
2006-12-06 06:25:00,0.78414,0.78456,0.78402,0.78424,123000000.0
2006-12-06 06:30:00,0.78426,0.78465,0.78395,0.78419,131200000.0
2006-12-06 06:35:00,0.78441,0.7849,0.78415,0.78481,194600000.0
2006-12-06 06:40:00,0.78469,0.78506,0.78443,0.78475,150800000.0
2006-12-06 06:45:00,0.78446,0.7851,0.78425,0.7847,119400000.0
2006-12-06 06:50:00,0.78468,0.78488,0.7842,0.78459,148800000.0
2006-12-06 06:55:00,0.78475,0.7852,0.7845,0.78475,152400000.0
2006-12-06 07:00:00,0.78482,0.78552,0.78458,0.78552,134800000.0
2006-12-06 07:05:00,0.78525,0.78553,0.78487,0.78534,134400000.0
2006-12-06 07:10:00,0.78507,0.78534,0.78446,0.78483,130600000.0
2006-12-06 07:15:00,0.78472,0.78492,0.78417,0.7845,64000000.0
2006-12-06 07:20:00,0.78457,0.78498,0.78432,0.78451,134400000.0
2006-12-06 07:25:00,0.78454,0.78485,0.78367,0.78419,152400000.0
2006-12-06 07:30:00,0.78421,0.78431,0.78354,0.78409,139200000.0
2006-12-06 07:35:00,0.7841,0.78502,0.78389,0.7846,169400000.0
2006-12-06 07:40:00,0.78455,0.78498,0.7841,0.78465,153600000.0
2006-12-06 07:45:00,0.78442,0.78499,0.78381,0.78402,137600000.0
2006-12-06 07:50:00,0.78454,0.78454,0.78233,0.78435,191400000.0
2006-12-06 07:55:00,0.78429,0.78481,0.78399,0.78435,110400000.0
2006-12-06 08:00:00,0.78413,0.78475,0.78386,0.78442,211200000.0
2006-12-06 08:05:00,0.7841,0.78459,0.78364,0.78387,166400000.0
2006-12-06 08:10:00,0.78367,0.78463,0.78367,0.78436,190400000.0
2006-12-06 08:15:00,0.78458,0.78481,0.7841,0.78436,185000000.0
2006-12-06 08:20:00,0.78417,0.7847,0.78226,0.78371,210400000.0
2006-12-06 08:25:00,0.78354,0.78415,0.78351,0.78375,172200000.0
2006-12-06 08:30:00,0.78386,0.78427,0.78358,0.7839,206800000.0
2006-12-06 08:35:00,0.78415,0.78432,0.78358,0.78373,149200000.0
2006-12-06 08:40:00,0.78362,0.78393,0.78275,0.78319,200000000.0
2006-12-06 08:45:00,0.78307,0.78351,0.78246,0.78319,168200000.0
2006-12-06 08:50:00,0.78283,0.78311,0.77986,0.78193,170600000.0
2006-12-06 08:55:00,0.78193,0.78223,0.77938,0.78118,174400000.0
2006-12-06 09:00:00,0.78124,0.7822,0.78104,0.78136,200800000.0
2006-12-06 09:05:00,0.78103,0.78156,0.78046,0.78083,164200000.0
2006-12-06 09:10:00,0.78074,0.78099,0.78012,0.78034,187200000.0
2006-12-06 09:15:00,0.7807,0.78077,0.77838,0.78031,199400000.0
2006-12-06 09:20:00,0.78082,0.78112,0.78022,0.78079,173200000.0
2006-12-06 09:25:00,0.78012,0.78077,0.7798,0.78003,182200000.0
2006-12-06 09:30:00,0.78051,0.78061,0.77972,0.77989,201600000.0
2006-12-06 09:35:00,0.77972,0.78002,0.77888,0.77972,164200000.0
2006-12-06 09:40:00,0.77946,0.7799,0.77785,0.77929,188800000.0
2006-12-06 09:45:00,0.77951,0.77981,0.77909,0.77945,202600000.0
2006-12-06 09:50:00,0.77922,0.77954,0.77871,0.7789,177000000.0
2006-12-06 09:55:00,0.77849,0.7797,0.77849,0.77914,196800000.0
2006-12-06 10:00:00,0.7795,0.7802,0.77931,0.78001,209600000.0
2006-12-06 10:05:00,0.77997,0.78039,0.77954,0.78009,216400000.0
2006-12-06 10:10:00,0.78039,0.78051,0.77946,0.78019,206400000.0
2006-12-06 10:15:00,0.78006,0.78063,0.77972,0.77997,158200000.0
2006-12-06 10:20:00,0.78031,0.78098,0.77866,0.7806,201000000.0
2006-12-06 10:25:00,0.78064,0.78092,0.78021,0.7803,122000000.0
2006-12-06 10:30:00,0.78024,0.78052,0.77898,0.78007,172800000.0
2006-12-06 10:35:00,0.78018,0.78066,0.77982,0.78006,191400000.0
2006-12-06 10:40:00,0.78008,0.78053,0.77948,0.77999,196800000.0
2006-12-06 10:45:00,0.7801,0.78051,0.77948,0.77996,206400000.0
2006-12-06 10:50:00,0.77984,0.78074,0.77984,0.78029,202000000.0
2006-12-06 10:55:00,0.78012,0.7807,0.77925,0.77976,200800000.0
2006-12-06 11:00:00,0.77968,0.77982,0.77891,0.77922,194000000.0
2006-12-06 11:10:00,0.77899,0.77962,0.77877,0.77877,81000000.0
2006-12-06 11:15:00,0.7789,0.77993,0.7789,0.77966,161600000.0
2006-12-06 11:20:00,0.77943,0.78006,0.77937,0.77963,196800000.0
2006-12-06 11:25:00,0.77958,0.78058,0.77945,0.78027,169400000.0
2006-12-06 11:30:00,0.78022,0.78048,0.77927,0.77984,202600000.0
2006-12-06 11:35:00,0.77974,0.78073,0.77957,0.78033,191200000.0
2006-12-06 11:40:00,0.78061,0.78109,0.78008,0.78105,167400000.0
2006-12-06 11:45:00,0.78073,0.78216,0.78043,0.7818,196800000.0
2006-12-06 11:50:00,0.78148,0.78195,0.7799,0.7813,211800000.0
2006-12-06 11:55:00,0.78159,0.78238,0.78123,0.78167,177400000.0
2006-12-06 12:00:00,0.78172,0.78198,0.7787,0.78121,226000000.0
2006-12-06 12:05:00,0.78128,0.78156,0.78074,0.78149,196800000.0
2006-12-06 12:10:00,0.78121,0.78159,0.78077,0.78113,168000000.0
2006-12-06 12:15:00,0.7815,0.78173,0.78036,0.78074,220200000.0
2006-12-06 12:20:00,0.78054,0.78095,0.77873,0.78079,196800000.0
2006-12-06 12:25:00,0.78033,0.78087,0.77811,0.78047,182400000.0
2006-12-06 12:30:00,0.78066,0.78124,0.78036,0.78073,144000000.0
2006-12-06 12:35:00,0.78108,0.78139,0.78027,0.78054,192400000.0
2006-12-06 12:40:00,0.7808,0.781,0.78015,0.78067,215800000.0
2006-12-06 12:45:00,0.78052,0.78092,0.78002,0.7808,197200000.0
2006-12-06 12:50:00,0.78051,0.78082,0.77963,0.7802,211600000.0
2006-12-06 12:55:00,0.78057,0.7807,0.78002,0.7807,104000000.0
2006-12-06 13:00:00,0.78019,0.78076,0.77984,0.78043,182200000.0
2006-12-06 13:05:00,0.78055,0.78093,0.78021,0.7808,216800000.0
2006-12-06 13:10:00,0.78082,0.78086,0.78,0.78052,155200000.0
2006-12-06 13:15:00,0.78046,0.78085,0.78007,0.78069,214800000.0
2006-12-06 13:20:00,0.78045,0.78072,0.77975,0.7798,187000000.0
2006-12-06 13:25:00,0.77984,0.78064,0.77972,0.7803,195200000.0
2006-12-06 13:30:00,0.78049,0.78099,0.77999,0.78055,148800000.0
2006-12-06 13:35:00,0.78073,0.78178,0.78029,0.78136,205200000.0
2006-12-06 13:40:00,0.78128,0.78178,0.78091,0.78121,206200000.0
2006-12-06 13:45:00,0.78143,0.78186,0.78079,0.78128,391200000.0
2006-12-06 13:50:00,0.78121,0.78155,0.77898,0.78075,292800000.0
2006-12-06 13:55:00,0.78088,0.78125,0.78042,0.7806,201400000.0
2006-12-06 14:00:00,0.78059,0.78116,0.78022,0.78044,268200000.0
2006-12-06 14:05:00,0.78044,0.78082,0.78016,0.78043,245200000.0
2006-12-06 14:10:00,0.78034,0.78093,0.78027,0.78064,288400000.0
2006-12-06 14:15:00,0.78059,0.78084,0.77991,0.78051,168000000.0
2006-12-06 14:20:00,0.78026,0.78076,0.7799,0.78019,211400000.0
2006-12-06 14:25:00,0.78034,0.78096,0.77992,0.78049,618000000.0
2006-12-06 14:30:00,0.78048,0.78117,0.78043,0.78102,267600000.0
2006-12-06 14:35:00,0.78072,0.78108,0.78015,0.78043,331400000.0
2006-12-06 14:40:00,0.78043,0.78072,0.77979,0.77997,482200000.0
2006-12-06 14:45:00,0.77988,0.78031,0.77967,0.78005,115200000.0
2006-12-06 14:50:00,0.78005,0.78031,0.77928,0.77959,268200000.0
2006-12-06 14:55:00,0.77958,0.78018,0.77946,0.77946,264000000.0
2006-12-06 15:00:00,0.77966,0.78013,0.7794,0.77985,240000000.0
2006-12-06 15:05:00,0.77998,0.78026,0.77941,0.77984,235400000.0
2006-12-06 15:10:00,0.77985,0.78068,0.77974,0.78008,451000000.0
2006-12-06 15:15:00,0.77999,0.78047,0.77826,0.77996,216400000.0
2006-12-06 15:20:00,0.78,0.78127,0.78,0.78116,322600000.0
2006-12-06 15:25:00,0.78073,0.78101,0.7791,0.78026,414400000.0
2006-12-06 15:30:00,0.77842,0.78106,0.77724,0.78007,402600000.0
2006-12-06 15:35:00,0.78004,0.78042,0.77958,0.78011,430200000.0
2006-12-06 15:40:00,0.78022,0.78028,0.77962,0.77981,303600000.0
2006-12-06 15:45:00,0.78002,0.78089,0.77997,0.78061,366600000.0
2006-12-06 15:50:00,0.78034,0.7808,0.78009,0.78078,354400000.0
2006-12-06 15:55:00,0.78064,0.78097,0.78023,0.78038,272200000.0
2006-12-06 16:00:00,0.78087,0.78087,0.77975,0.78021,493800000.0
2006-12-06 16:05:00,0.78036,0.78146,0.77987,0.78144,566400000.0
2006-12-06 16:10:00,0.78153,0.78154,0.78021,0.78108,426600000.0
2006-12-06 16:15:00,0.78133,0.7817,0.78088,0.78109,397800000.0
2006-12-06 16:20:00,0.78164,0.78244,0.78132,0.78226,409600000.0
2006-12-06 16:25:00,0.78176,0.7823,0.78159,0.78185,287400000.0
2006-12-06 16:30:00,0.78185,0.78295,0.78172,0.78259,743800000.0
2006-12-06 16:35:00,0.78258,0.78303,0.78199,0.7825,479200000.0
2006-12-06 16:40:00,0.78252,0.78323,0.78202,0.78269,408000000.0
2006-12-06 16:45:00,0.78297,0.78297,0.78226,0.78253,778200000.0
2006-12-06 16:50:00,0.78248,0.7834,0.78224,0.78303,594600000.0
2006-12-06 16:55:00,0.78323,0.78323,0.78235,0.7827,598800000.0
2006-12-06 17:00:00,0.78222,0.78445,0.78222,0.78442,698600000.0
2006-12-06 17:05:00,0.7841,0.78438,0.7832,0.78348,479400000.0
2006-12-06 17:10:00,0.78343,0.78395,0.7832,0.78395,418400000.0
2006-12-06 17:15:00,0.78365,0.7841,0.78308,0.78361,508200000.0
2006-12-06 17:20:00,0.78378,0.78492,0.78365,0.78456,289000000.0
2006-12-06 17:25:00,0.78503,0.78503,0.78436,0.78462,412200000.0
2006-12-06 17:30:00,0.78456,0.78527,0.78437,0.78478,479800000.0
2006-12-06 17:35:00,0.78492,0.78521,0.78439,0.7844,816000000.0
2006-12-06 17:40:00,0.78431,0.78539,0.78427,0.78539,368800000.0
2006-12-06 17:45:00,0.78546,0.78569,0.78477,0.78503,647600000.0
2006-12-06 17:50:00,0.78531,0.78568,0.78495,0.78552,481600000.0
2006-12-06 17:55:00,0.7851,0.78593,0.78502,0.7854,854600000.0
2006-12-06 18:00:00,0.78514,0.78586,0.78495,0.78529,600200000.0
2006-12-06 18:05:00,0.78492,0.78537,0.78424,0.78486,983400000.0
2006-12-06 18:10:00,0.78481,0.78488,0.78413,0.78464,212000000.0
2006-12-06 18:15:00,0.78491,0.78512,0.78438,0.7846,347600000.0
2006-12-06 18:20:00,0.78483,0.78492,0.7841,0.78442,469400000.0
2006-12-06 18:25:00,0.78419,0.78453,0.78345,0.78385,81600000.0
2006-12-06 18:30:00,0.78407,0.78458,0.78178,0.78453,246000000.0
2006-12-06 18:35:00,0.78448,0.78489,0.7832,0.78457,133200000.0
2006-12-06 18:40:00,0.78453,0.78506,0.78446,0.78494,153600000.0
2006-12-06 18:45:00,0.78467,0.7853,0.78443,0.78501,316800000.0
2006-12-06 18:50:00,0.78495,0.78539,0.78453,0.78492,213800000.0
2006-12-06 18:55:00,0.78459,0.7851,0.78436,0.78482,115200000.0
2006-12-06 19:00:00,0.78472,0.78509,0.7844,0.78479,124800000.0
2006-12-06 19:05:00,0.78452,0.78491,0.78423,0.78438,507600000.0
2006-12-06 19:10:00,0.78489,0.78501,0.78438,0.785,196800000.0
2006-12-06 19:15:00,0.78499,0.78544,0.78453,0.7851,179600000.0
2006-12-06 19:20:00,0.78485,0.78583,0.78477,0.78537,190800000.0
2006-12-06 19:25:00,0.78489,0.78551,0.78449,0.78481,204800000.0
2006-12-06 19:30:00,0.7845,0.78509,0.78444,0.78473,118400000.0
2006-12-06 19:35:00,0.78515,0.7852,0.78421,0.7851,179200000.0
2006-12-06 19:40:00,0.78483,0.78508,0.78441,0.78455,86400000.0
2006-12-06 19:45:00,0.78441,0.78482,0.78405,0.78473,198200000.0
2006-12-06 19:50:00,0.78439,0.78466,0.7838,0.78415,178000000.0
2006-12-06 19:55:00,0.78424,0.78459,0.78393,0.78443,144000000.0
2006-12-06 20:00:00,0.78417,0.78446,0.78147,0.78424,180000000.0
2006-12-06 20:05:00,0.7842,0.78453,0.78395,0.78411,90600000.0
2006-12-06 20:10:00,0.78433,0.78465,0.78381,0.78416,171600000.0
2006-12-06 20:15:00,0.78397,0.78453,0.78373,0.78377,168000000.0
2006-12-06 20:20:00,0.7836,0.78401,0.78193,0.78335,203400000.0
2006-12-06 20:25:00,0.78324,0.78324,0.78127,0.78249,178000000.0
2006-12-06 20:30:00,0.78244,0.783,0.78205,0.78282,133600000.0
2006-12-06 20:35:00,0.7823,0.78289,0.78182,0.78265,140800000.0
2006-12-06 20:40:00,0.78279,0.78279,0.78189,0.78215,148800000.0
2006-12-06 20:45:00,0.78216,0.78244,0.78159,0.78188,108800000.0
2006-12-06 20:50:00,0.78235,0.78289,0.78043,0.78235,190400000.0
2006-12-06 20:55:00,0.78291,0.78352,0.78253,0.78314,184000000.0
2006-12-06 21:00:00,0.78313,0.78372,0.78294,0.78312,168000000.0
2006-12-06 21:05:00,0.78334,0.78363,0.78292,0.78326,187400000.0
2006-12-06 21:10:00,0.78313,0.78336,0.78215,0.78272,156200000.0
2006-12-06 21:15:00,0.7826,0.78283,0.78176,0.78279,152400000.0
2006-12-06 21:20:00,0.7826,0.78299,0.78215,0.78292,143400000.0
2006-12-06 21:25:00,0.78261,0.78315,0.78107,0.78283,121600000.0
2006-12-06 21:30:00,0.78275,0.78305,0.78224,0.78259,116800000.0
2006-12-06 21:35:00,0.78257,0.78314,0.78255,0.78288,153400000.0
2006-12-06 21:40:00,0.78239,0.783,0.78065,0.78292,145600000.0
2006-12-06 21:45:00,0.78263,0.78291,0.78199,0.78223,118400000.0
2006-12-06 21:50:00,0.7823,0.78319,0.78214,0.78264,121400000.0
2006-12-06 21:55:00,0.78259,0.78351,0.78087,0.78275,184000000.0
2006-12-06 22:00:00,0.78269,0.78596,0.78247,0.78522,139200000.0
2006-12-06 22:05:00,0.78528,0.78593,0.78499,0.78538,191400000.0
2006-12-06 22:10:00,0.78598,0.78697,0.78552,0.78663,161600000.0
2006-12-06 22:15:00,0.78642,0.78741,0.784,0.78683,167800000.0
2006-12-06 22:20:00,0.78676,0.78709,0.78594,0.78653,140600000.0
2006-12-06 22:25:00,0.7864,0.78671,0.78579,0.78618,159400000.0
2006-12-06 22:30:00,0.78629,0.78802,0.78629,0.7877,163200000.0
2006-12-06 22:35:00,0.78803,0.78813,0.78746,0.78768,129600000.0
2006-12-06 22:40:00,0.78768,0.78795,0.78642,0.78731,180800000.0
2006-12-06 22:45:00,0.78693,0.78755,0.7868,0.78725,172800000.0
2006-12-06 22:50:00,0.78698,0.78753,0.78671,0.78719,172400000.0
2006-12-06 22:55:00,0.78753,0.78781,0.78713,0.78735,191400000.0
2006-12-06 23:00:00,0.78729,0.78798,0.78712,0.78751,171200000.0
2006-12-06 23:05:00,0.78752,0.78795,0.78667,0.78682,200000000.0
2006-12-06 23:10:00,0.78644,0.78729,0.78637,0.78716,158400000.0
2006-12-06 23:15:00,0.78709,0.78722,0.7865,0.78661,158400000.0
2006-12-06 23:20:00,0.78706,0.78724,0.78649,0.78722,166800000.0
2006-12-06 23:25:00,0.78695,0.78734,0.78666,0.78727,140600000.0
2006-12-06 23:30:00,0.78723,0.78725,0.78652,0.78652,62400000.0
2006-12-06 23:35:00,0.7871,0.78735,0.7852,0.78691,155200000.0
2006-12-06 23:40:00,0.78683,0.78732,0.78625,0.78692,179200000.0
2006-12-06 23:45:00,0.78632,0.78681,0.78569,0.78574,140800000.0
2006-12-06 23:50:00,0.78584,0.78669,0.78555,0.78643,171200000.0
2006-12-06 23:55:00,0.78646,0.78726,0.78627,0.78695,161600000.0
2006-12-07 00:00:00,0.78682,0.78714,0.78621,0.78691,144000000.0
2006-12-07 00:05:00,0.78688,0.78734,0.78653,0.78732,192000000.0
2006-12-07 00:10:00,0.78703,0.78735,0.78668,0.78693,164800000.0
2006-12-07 00:15:00,0.78725,0.78725,0.78655,0.78716,110800000.0
2006-12-07 00:20:00,0.78689,0.78736,0.78669,0.78704,179600000.0
2006-12-07 00:25:00,0.78693,0.78723,0.78623,0.78642,123200000.0
2006-12-07 00:30:00,0.78652,0.78691,0.78554,0.78594,174400000.0
2006-12-07 00:35:00,0.78597,0.78653,0.78561,0.78589,173200000.0
2006-12-07 00:40:00,0.7864,0.7864,0.78493,0.78554,139200000.0
2006-12-07 00:45:00,0.78533,0.78605,0.78492,0.78582,144000000.0
2006-12-07 00:50:00,0.78566,0.78591,0.78539,0.78591,33600000.0
2006-12-07 00:55:00,0.78582,0.78632,0.78556,0.78628,105600000.0
2006-12-07 01:00:00,0.78596,0.78651,0.78568,0.78621,115200000.0
2006-12-07 01:05:00,0.78616,0.78658,0.78591,0.78622,196600000.0
2006-12-07 01:10:00,0.78634,0.78683,0.78605,0.78659,101200000.0
2006-12-07 01:15:00,0.78665,0.7871,0.78644,0.78644,128000000.0
2006-12-07 01:20:00,0.7867,0.78756,0.78586,0.7869,129600000.0
2006-12-07 01:25:00,0.78706,0.78736,0.78676,0.78697,193600000.0
2006-12-07 01:30:00,0.78724,0.78746,0.78528,0.78712,107600000.0
2006-12-07 01:35:00,0.78693,0.78747,0.78639,0.78668,113600000.0
2006-12-07 01:40:00,0.78718,0.78731,0.78669,0.78683,159400000.0
2006-12-07 01:45:00,0.78703,0.78737,0.78673,0.78708,177600000.0
2006-12-07 01:50:00,0.78727,0.78727,0.78568,0.78656,158800000.0
2006-12-07 01:55:00,0.78645,0.78686,0.786,0.78628,104000000.0
2006-12-07 02:00:00,0.78631,0.78675,0.78608,0.7867,147200000.0
2006-12-07 02:05:00,0.78668,0.78741,0.78634,0.78682,165200000.0
2006-12-07 02:10:00,0.78679,0.78735,0.78679,0.78705,94400000.0
2006-12-07 02:15:00,0.78701,0.78734,0.78651,0.78687,133800000.0
2006-12-07 02:20:00,0.78681,0.78743,0.78656,0.78694,107200000.0
2006-12-07 02:25:00,0.78746,0.78767,0.78584,0.78744,110600000.0
2006-12-07 02:30:00,0.78756,0.78837,0.78729,0.78818,165200000.0
2006-12-07 02:35:00,0.78825,0.7884,0.78763,0.78788,109800000.0
2006-12-07 02:40:00,0.78794,0.78853,0.78519,0.7879,158400000.0
2006-12-07 02:45:00,0.78787,0.78846,0.78737,0.78846,130000000.0
2006-12-07 02:50:00,0.78792,0.78836,0.78733,0.78777,155200000.0
2006-12-07 02:55:00,0.78758,0.788,0.78734,0.78775,129400000.0
2006-12-07 03:00:00,0.78774,0.78843,0.78746,0.78817,147200000.0
2006-12-07 03:05:00,0.78822,0.78885,0.78822,0.78827,142400000.0
2006-12-07 03:10:00,0.78831,0.78863,0.78743,0.78779,190400000.0
2006-12-07 03:15:00,0.78742,0.78785,0.78507,0.78728,129600000.0
2006-12-07 03:20:00,0.78752,0.78763,0.78708,0.78731,61200000.0
2006-12-07 03:25:00,0.78756,0.78756,0.78669,0.78669,38400000.0
2006-12-07 03:30:00,0.78705,0.78768,0.78483,0.78729,157200000.0
2006-12-07 03:35:00,0.7876,0.7876,0.78672,0.7871,172800000.0
2006-12-07 03:40:00,0.7869,0.78742,0.78677,0.78724,168000000.0
2006-12-07 03:45:00,0.78671,0.78702,0.78613,0.78628,141200000.0
2006-12-07 03:50:00,0.7861,0.78739,0.78461,0.78679,185400000.0
2006-12-07 03:55:00,0.78682,0.78713,0.78637,0.78665,253600000.0
2006-12-07 04:00:00,0.78616,0.78664,0.786,0.786,81600000.0
2006-12-07 04:05:00,0.78619,0.78647,0.78512,0.78584,168800000.0
2006-12-07 04:10:00,0.78582,0.78595,0.78522,0.78553,100800000.0
2006-12-07 04:15:00,0.78526,0.78571,0.78478,0.78494,155200000.0
2006-12-07 04:20:00,0.78532,0.78534,0.78334,0.7846,147200000.0
2006-12-07 04:25:00,0.78452,0.78496,0.78428,0.78461,101200000.0
2006-12-07 04:30:00,0.7844,0.78523,0.78393,0.78494,166800000.0
2006-12-07 04:35:00,0.78499,0.7855,0.78472,0.78507,183400000.0
2006-12-07 04:40:00,0.78509,0.78556,0.78509,0.78556,38800000.0
2006-12-07 04:45:00,0.78517,0.7857,0.78517,0.78563,112000000.0
2006-12-07 04:50:00,0.78517,0.78582,0.78486,0.78546,171600000.0
2006-12-07 04:55:00,0.78552,0.78604,0.78522,0.78565,154000000.0
2006-12-07 05:00:00,0.78571,0.78598,0.78373,0.78593,107200000.0
2006-12-07 05:05:00,0.78566,0.78609,0.78523,0.78605,147000000.0
2006-12-07 05:10:00,0.78583,0.78631,0.78566,0.78609,174800000.0
2006-12-07 05:15:00,0.78616,0.78653,0.78586,0.78603,72000000.0
2006-12-07 05:20:00,0.78629,0.78709,0.78619,0.78674,118400000.0
2006-12-07 05:25:00,0.787,0.78728,0.78652,0.787,129000000.0
2006-12-07 05:30:00,0.78634,0.78709,0.78628,0.78679,110800000.0
2006-12-07 05:35:00,0.78684,0.78716,0.78658,0.78679,126800000.0
2006-12-07 05:40:00,0.78687,0.78697,0.78342,0.78615,165800000.0
2006-12-07 05:45:00,0.78603,0.78677,0.78587,0.78625,190800000.0
2006-12-07 05:50:00,0.78676,0.78689,0.78617,0.7866,141800000.0
2006-12-07 05:55:00,0.78662,0.78687,0.78619,0.78661,131200000.0
2006-12-07 06:00:00,0.78657,0.78688,0.78626,0.78654,129000000.0
2006-12-07 06:05:00,0.78686,0.78694,0.7863,0.78693,107600000.0
2006-12-07 06:10:00,0.78658,0.78757,0.78658,0.78712,113600000.0
2006-12-07 06:15:00,0.78765,0.78789,0.78714,0.78789,154600000.0
2006-12-07 06:20:00,0.7879,0.78792,0.78687,0.78719,144000000.0
2006-12-07 06:25:00,0.78741,0.7875,0.78684,0.7875,86400000.0
2006-12-07 06:30:00,0.78731,0.7877,0.78672,0.7871,163600000.0
2006-12-07 06:35:00,0.78723,0.78813,0.78709,0.78748,168400000.0
2006-12-07 06:40:00,0.78753,0.78796,0.78726,0.78779,126400000.0
2006-12-07 06:45:00,0.7876,0.78784,0.78719,0.78754,160000000.0
2006-12-07 06:50:00,0.78792,0.78836,0.78739,0.7881,130000000.0
2006-12-07 06:55:00,0.78817,0.78899,0.78796,0.78862,145400000.0
2006-12-07 07:00:00,0.78863,0.78926,0.78863,0.78915,134800000.0
2006-12-07 07:05:00,0.78893,0.78949,0.78848,0.78918,213200000.0
2006-12-07 07:10:00,0.78912,0.78937,0.78876,0.78896,120000000.0
2006-12-07 07:15:00,0.78879,0.78907,0.78845,0.78879,181800000.0
2006-12-07 07:20:00,0.78895,0.78895,0.78818,0.78862,91200000.0
2006-12-07 07:25:00,0.78862,0.78889,0.78823,0.78847,168800000.0
2006-12-07 07:30:00,0.7887,0.78905,0.78846,0.78875,162000000.0
2006-12-07 07:35:00,0.78891,0.78933,0.78788,0.78909,154000000.0
2006-12-07 07:40:00,0.78886,0.7893,0.78807,0.78873,160400000.0
2006-12-07 07:45:00,0.78874,0.78885,0.7882,0.78853,140600000.0
2006-12-07 07:50:00,0.78849,0.7888,0.7882,0.78845,76800000.0
2006-12-07 07:55:00,0.78853,0.7889,0.78811,0.78835,144400000.0
2006-12-07 08:00:00,0.78833,0.78863,0.78791,0.78847,177000000.0
2006-12-07 08:05:00,0.78807,0.78891,0.78792,0.78857,155200000.0
2006-12-07 08:10:00,0.78846,0.78884,0.78831,0.78834,60800000.0
2006-12-07 08:15:00,0.78872,0.7889,0.78824,0.7889,81000000.0
2006-12-07 08:20:00,0.7888,0.78906,0.786,0.78886,164000000.0
2006-12-07 08:25:00,0.78854,0.78891,0.78823,0.78863,133800000.0
2006-12-07 08:30:00,0.78841,0.789,0.78809,0.7884,206400000.0
2006-12-07 08:35:00,0.78845,0.78858,0.788,0.78852,76800000.0
2006-12-07 08:40:00,0.78839,0.78879,0.78785,0.78818,171200000.0
2006-12-07 08:45:00,0.78809,0.78844,0.78777,0.78795,168000000.0
2006-12-07 08:50:00,0.78805,0.78856,0.78596,0.78856,148200000.0
2006-12-07 08:55:00,0.78832,0.78872,0.78674,0.78859,149200000.0
2006-12-07 09:00:00,0.78828,0.78882,0.78809,0.78848,195200000.0
2006-12-07 09:05:00,0.78835,0.78945,0.78817,0.7892,126400000.0
2006-12-07 09:10:00,0.78901,0.78967,0.78859,0.78957,187200000.0
2006-12-07 09:15:00,0.78876,0.78951,0.78717,0.7889,185600000.0
2006-12-07 09:20:00,0.7894,0.79043,0.7891,0.78988,173200000.0
2006-12-07 09:25:00,0.78916,0.78974,0.78864,0.78907,182400000.0
2006-12-07 09:30:00,0.78937,0.78951,0.78883,0.78951,162600000.0
2006-12-07 09:35:00,0.78912,0.78943,0.78825,0.78834,163200000.0
2006-12-07 09:40:00,0.78857,0.78952,0.78642,0.78917,206200000.0
2006-12-07 09:45:00,0.78915,0.79,0.78893,0.78976,205200000.0
2006-12-07 09:50:00,0.78984,0.79019,0.78955,0.78959,177800000.0
2006-12-07 09:55:00,0.79029,0.7905,0.78975,0.7901,163200000.0
2006-12-07 10:00:00,0.79025,0.7913,0.78998,0.79039,209400000.0
2006-12-07 10:05:00,0.79006,0.79038,0.78861,0.78898,216400000.0
2006-12-07 10:10:00,0.78927,0.78951,0.78844,0.78936,206200000.0
2006-12-07 10:15:00,0.78915,0.79054,0.78896,0.79054,192000000.0
2006-12-07 10:20:00,0.79019,0.79057,0.78812,0.78994,202000000.0
2006-12-07 10:25:00,0.78961,0.79022,0.78941,0.78993,187200000.0
2006-12-07 10:30:00,0.79007,0.79039,0.78857,0.79004,211200000.0
2006-12-07 10:35:00,0.78999,0.79048,0.78957,0.79021,191400000.0
2006-12-07 10:40:00,0.7901,0.79063,0.78944,0.79036,202000000.0
2006-12-07 10:45:00,0.79054,0.79155,0.79048,0.79154,205800000.0
2006-12-07 10:50:00,0.79115,0.79157,0.79057,0.79128,153600000.0
2006-12-07 10:55:00,0.79135,0.79169,0.79095,0.79095,200800000.0
2006-12-07 11:00:00,0.79153,0.79157,0.79086,0.79118,187400000.0
2006-12-07 11:05:00,0.79137,0.79151,0.7897,0.79151,195200000.0
2006-12-07 11:10:00,0.7912,0.79192,0.79099,0.79147,173200000.0
2006-12-07 11:15:00,0.79189,0.79347,0.79168,0.7932,165200000.0
2006-12-07 11:20:00,0.79295,0.79359,0.79263,0.79331,196200000.0
2006-12-07 11:25:00,0.79319,0.79381,0.79247,0.79264,171200000.0
2006-12-07 11:30:00,0.79258,0.79309,0.79181,0.7927,192000000.0
2006-12-07 11:35:00,0.79244,0.79315,0.79213,0.7926,191400000.0
2006-12-07 11:40:00,0.79284,0.79284,0.7918,0.79211,139200000.0
2006-12-07 11:45:00,0.79234,0.79274,0.79158,0.79245,195000000.0
2006-12-07 11:50:00,0.79265,0.79309,0.79055,0.79286,209400000.0
2006-12-07 11:55:00,0.79294,0.79301,0.79235,0.7924,178000000.0
2006-12-07 12:00:00,0.79267,0.79351,0.79046,0.79291,224400000.0
2006-12-07 12:05:00,0.79289,0.79348,0.79238,0.79321,196600000.0
2006-12-07 12:10:00,0.79336,0.79401,0.79314,0.79385,220600000.0
2006-12-07 12:15:00,0.79303,0.7938,0.79258,0.79316,221200000.0
2006-12-07 12:20:00,0.79273,0.79379,0.79053,0.79352,196000000.0
2006-12-07 12:25:00,0.79368,0.79374,0.79138,0.79285,182400000.0
2006-12-07 12:30:00,0.79309,0.79343,0.79282,0.79311,110400000.0
2006-12-07 12:35:00,0.7932,0.79351,0.7927,0.79315,203200000.0
2006-12-07 12:40:00,0.79306,0.79319,0.79256,0.79313,174000000.0
2006-12-07 12:45:00,0.79292,0.79343,0.79271,0.79336,157200000.0
2006-12-07 12:50:00,0.79314,0.79339,0.79242,0.79308,211200000.0
2006-12-07 12:55:00,0.79283,0.7931,0.79185,0.79245,170000000.0
2006-12-07 13:00:00,0.79201,0.79253,0.7915,0.79232,181800000.0
2006-12-07 13:05:00,0.79202,0.79259,0.79132,0.79189,196200000.0
2006-12-07 13:10:00,0.79172,0.79241,0.79138,0.79214,158400000.0
2006-12-07 13:15:00,0.79244,0.79249,0.79178,0.79202,108200000.0
2006-12-07 13:20:00,0.79182,0.79213,0.79138,0.79172,185600000.0
2006-12-07 13:25:00,0.79158,0.79197,0.79143,0.79166,70400000.0
2006-12-07 13:30:00,0.79159,0.79186,0.7909,0.79149,192000000.0
2006-12-07 13:35:00,0.7916,0.79186,0.79098,0.79139,205800000.0
2006-12-07 13:40:00,0.79157,0.79183,0.79128,0.79159,206400000.0
2006-12-07 13:45:00,0.7919,0.79193,0.79142,0.79166,154400000.0
2006-12-07 13:50:00,0.79179,0.79204,0.78865,0.79106,197600000.0
2006-12-07 13:55:00,0.79154,0.79183,0.79114,0.79134,157800000.0
2006-12-07 14:00:00,0.79115,0.79198,0.79115,0.7917,259200000.0
2006-12-07 14:05:00,0.79165,0.79194,0.79139,0.79164,211600000.0
2006-12-07 14:10:00,0.79126,0.79177,0.79101,0.79111,288000000.0
2006-12-07 14:15:00,0.79114,0.79152,0.79075,0.79103,172200000.0
2006-12-07 14:20:00,0.79126,0.79186,0.79104,0.79158,200400000.0
2006-12-07 14:25:00,0.79182,0.79191,0.79128,0.79135,568200000.0
2006-12-07 14:30:00,0.79167,0.79227,0.79133,0.79197,258400000.0
2006-12-07 14:35:00,0.7924,0.79275,0.79183,0.79183,382400000.0
2006-12-07 14:40:00,0.79189,0.79284,0.79182,0.79239,484000000.0
2006-12-07 14:45:00,0.79278,0.79341,0.79246,0.79314,297000000.0
2006-12-07 14:50:00,0.79339,0.79339,0.79263,0.79281,360400000.0
2006-12-07 14:55:00,0.79241,0.79296,0.79206,0.79212,219000000.0
2006-12-07 15:00:00,0.79231,0.79261,0.79142,0.79211,326200000.0
2006-12-07 15:05:00,0.79191,0.79261,0.79185,0.79234,236600000.0
2006-12-07 15:10:00,0.79263,0.79275,0.79216,0.7925,188400000.0
2006-12-07 15:15:00,0.79224,0.79252,0.79049,0.79197,216000000.0
2006-12-07 15:20:00,0.79202,0.79226,0.79138,0.79138,288000000.0
2006-12-07 15:25:00,0.79137,0.79192,0.78987,0.79157,413400000.0
2006-12-07 15:30:00,0.78932,0.79212,0.78824,0.7918,403200000.0
2006-12-07 15:35:00,0.79166,0.79303,0.79134,0.79249,432000000.0
2006-12-07 15:40:00,0.7927,0.79289,0.79209,0.79242,307400000.0
2006-12-07 15:45:00,0.79238,0.79309,0.79199,0.7928,371600000.0
2006-12-07 15:50:00,0.79276,0.79327,0.79247,0.79298,356000000.0
2006-12-07 15:55:00,0.79318,0.79318,0.79217,0.79261,273600000.0
2006-12-07 16:00:00,0.79213,0.79243,0.79061,0.7909,494400000.0
2006-12-07 16:05:00,0.79077,0.79147,0.79058,0.7912,566800000.0
2006-12-07 16:10:00,0.79111,0.7918,0.78996,0.79155,421600000.0
2006-12-07 16:15:00,0.79175,0.79201,0.79112,0.79159,398200000.0
2006-12-07 16:20:00,0.79132,0.79197,0.79054,0.79144,420600000.0
2006-12-07 16:25:00,0.79197,0.79216,0.79148,0.79171,287600000.0
2006-12-07 16:30:00,0.79151,0.79222,0.7915,0.79192,741800000.0
2006-12-07 16:35:00,0.79151,0.79205,0.79107,0.7914,545400000.0
2006-12-07 16:40:00,0.79127,0.79151,0.79053,0.79092,407800000.0
2006-12-07 16:45:00,0.79037,0.7912,0.79024,0.79068,775600000.0
2006-12-07 16:50:00,0.79065,0.79133,0.79022,0.79099,592800000.0
2006-12-07 16:55:00,0.79065,0.79135,0.79055,0.79084,602600000.0
2006-12-07 17:00:00,0.79087,0.79119,0.79015,0.79032,702200000.0
2006-12-07 17:05:00,0.79061,0.7911,0.79027,0.79082,479400000.0
2006-12-07 17:10:00,0.79079,0.79164,0.79071,0.79126,541800000.0
2006-12-07 17:15:00,0.79164,0.79167,0.79084,0.79094,509000000.0
2006-12-07 17:20:00,0.79137,0.79188,0.79101,0.79137,249600000.0
2006-12-07 17:25:00,0.79166,0.79177,0.79105,0.79105,413000000.0
2006-12-07 17:30:00,0.79115,0.79167,0.79089,0.79137,475800000.0
2006-12-07 17:35:00,0.79163,0.79163,0.79105,0.79134,648200000.0
2006-12-07 17:40:00,0.7913,0.79196,0.79114,0.79141,369400000.0
2006-12-07 17:45:00,0.79145,0.7918,0.79117,0.79159,585200000.0
2006-12-07 17:50:00,0.79141,0.79192,0.7912,0.79156,232400000.0
2006-12-07 17:55:00,0.79185,0.79213,0.79138,0.79183,859000000.0
2006-12-07 18:00:00,0.79194,0.79227,0.79148,0.7917,587400000.0
2006-12-07 18:05:00,0.79165,0.79202,0.79132,0.79162,983600000.0
2006-12-07 18:10:00,0.79163,0.79189,0.79115,0.79143,268800000.0
2006-12-07 18:15:00,0.79148,0.79186,0.7912,0.79149,346000000.0
2006-12-07 18:20:00,0.79176,0.79176,0.79073,0.79119,378800000.0
2006-12-07 18:25:00,0.79133,0.79201,0.79106,0.79201,334800000.0
2006-12-07 18:30:00,0.79177,0.79303,0.789,0.79303,246800000.0
2006-12-07 18:35:00,0.79255,0.79318,0.7913,0.79247,296000000.0
2006-12-07 18:40:00,0.793,0.79334,0.79251,0.79313,201600000.0
2006-12-07 18:45:00,0.79302,0.79308,0.79171,0.79282,356000000.0
2006-12-07 18:50:00,0.79273,0.79304,0.79225,0.79251,206400000.0
2006-12-07 18:55:00,0.79281,0.79307,0.7919,0.79202,184000000.0
2006-12-07 19:00:00,0.79188,0.79264,0.79188,0.79239,195600000.0
2006-12-07 19:05:00,0.79207,0.7931,0.79207,0.79244,345000000.0
2006-12-07 19:10:00,0.79222,0.79304,0.79222,0.79266,244800000.0
2006-12-07 19:15:00,0.7928,0.79322,0.7926,0.79261,172800000.0
2006-12-07 19:20:00,0.79279,0.79319,0.79248,0.79279,117800000.0
2006-12-07 19:25:00,0.79297,0.79334,0.79259,0.79307,116800000.0
2006-12-07 19:30:00,0.79276,0.79335,0.79249,0.79335,158400000.0
2006-12-07 19:35:00,0.793,0.79393,0.79292,0.79384,134800000.0
2006-12-07 19:40:00,0.79371,0.79375,0.79275,0.79295,204000000.0
2006-12-07 19:45:00,0.79287,0.79319,0.7925,0.79307,86400000.0
2006-12-07 19:50:00,0.79286,0.7931,0.79246,0.79299,144000000.0
2006-12-07 19:55:00,0.7926,0.79315,0.79238,0.79304,179200000.0
2006-12-07 20:00:00,0.79301,0.79316,0.79011,0.79246,110400000.0
2006-12-07 20:05:00,0.79271,0.79311,0.79248,0.79276,94400000.0
2006-12-07 20:10:00,0.79294,0.79304,0.79203,0.79224,187600000.0
2006-12-07 20:15:00,0.79245,0.79279,0.79205,0.79256,160000000.0
2006-12-07 20:25:00,0.79244,0.79289,0.7923,0.79264,154600000.0
2006-12-07 20:30:00,0.79236,0.79293,0.79218,0.79293,107200000.0
2006-12-07 20:35:00,0.79289,0.79303,0.79233,0.79252,73000000.0
2006-12-07 20:40:00,0.79264,0.79297,0.79224,0.79289,177600000.0
2006-12-07 20:45:00,0.79254,0.79304,0.79209,0.79239,187200000.0
2006-12-07 20:50:00,0.79265,0.79301,0.79054,0.79273,143800000.0
2006-12-07 20:55:00,0.79287,0.793,0.79248,0.79254,118800000.0
2006-12-07 21:00:00,0.79287,0.79301,0.7925,0.79271,142400000.0
2006-12-07 21:05:00,0.79264,0.79302,0.79239,0.79284,153600000.0
2006-12-07 21:10:00,0.79269,0.79313,0.79244,0.793,112400000.0
2006-12-07 21:15:00,0.79282,0.79305,0.79228,0.79294,162600000.0
2006-12-07 21:20:00,0.79271,0.79332,0.79244,0.79302,168400000.0
2006-12-07 21:25:00,0.79294,0.79321,0.7906,0.79286,131200000.0
2006-12-07 21:30:00,0.79303,0.79309,0.7919,0.79208,157200000.0
2006-12-07 21:35:00,0.79193,0.79269,0.79127,0.7924,164800000.0
2006-12-07 21:40:00,0.79234,0.79262,0.79008,0.79191,181800000.0
2006-12-07 21:45:00,0.79202,0.79244,0.79151,0.79203,170000000.0
2006-12-07 21:50:00,0.79159,0.79209,0.79136,0.79181,130000000.0
2006-12-07 21:55:00,0.79207,0.79216,0.78984,0.7909,179200000.0
2006-12-07 22:00:00,0.79096,0.79123,0.79043,0.79067,112000000.0
2006-12-07 22:05:00,0.79063,0.79139,0.79005,0.79024,192000000.0
2006-12-07 22:10:00,0.7902,0.79112,0.78978,0.79029,153000000.0
2006-12-07 22:15:00,0.79032,0.79094,0.78706,0.79009,187200000.0
2006-12-07 22:20:00,0.7901,0.79069,0.78965,0.79011,149200000.0
2006-12-07 22:25:00,0.79061,0.79094,0.79015,0.79085,111200000.0
2006-12-07 22:30:00,0.79054,0.79085,0.79004,0.79056,150400000.0
2006-12-07 22:35:00,0.7904,0.79087,0.79027,0.7908,100800000.0
2006-12-07 22:40:00,0.79073,0.79094,0.79027,0.79059,134800000.0
2006-12-07 22:45:00,0.79088,0.79095,0.78996,0.79006,171200000.0
2006-12-07 22:50:00,0.79003,0.79032,0.78927,0.78952,166400000.0
2006-12-07 22:55:00,0.78951,0.78985,0.78857,0.78905,155200000.0
2006-12-07 23:00:00,0.78887,0.78942,0.78845,0.78926,167400000.0
2006-12-07 23:05:00,0.78924,0.78951,0.7887,0.78923,197000000.0
2006-12-07 23:10:00,0.78929,0.78989,0.78863,0.7895,149800000.0
2006-12-07 23:15:00,0.78942,0.78996,0.7892,0.78991,170600000.0
2006-12-07 23:20:00,0.78985,0.78992,0.78895,0.7892,194000000.0
2006-12-07 23:25:00,0.78963,0.79003,0.78905,0.78979,160400000.0
2006-12-07 23:30:00,0.78978,0.79028,0.7896,0.7896,130600000.0
2006-12-07 23:35:00,0.78999,0.79027,0.78848,0.7897,161600000.0
2006-12-07 23:40:00,0.78995,0.79025,0.78893,0.79015,126400000.0
2006-12-07 23:45:00,0.78994,0.79021,0.78949,0.78983,179600000.0
2006-12-07 23:50:00,0.78997,0.79025,0.78945,0.78977,168000000.0
2006-12-07 23:55:00,0.78954,0.79025,0.7892,0.78998,96000000.0
2006-12-08 00:00:00,0.78996,0.79047,0.78954,0.78977,182800000.0
2006-12-08 00:05:00,0.78973,0.79016,0.78952,0.78983,191600000.0
2006-12-08 00:10:00,0.78968,0.79003,0.78912,0.78973,153600000.0
2006-12-08 00:15:00,0.78937,0.78995,0.78914,0.78958,120000000.0
2006-12-08 00:20:00,0.78924,0.78955,0.78875,0.78932,92200000.0
2006-12-08 00:25:00,0.78895,0.78938,0.78878,0.7891,141800000.0
2006-12-08 00:30:00,0.78917,0.78959,0.78878,0.78956,160000000.0
2006-12-08 00:35:00,0.78947,0.79006,0.78896,0.78971,215200000.0
2006-12-08 00:40:00,0.78976,0.79026,0.78945,0.78945,161600000.0
2006-12-08 00:45:00,0.79017,0.79032,0.7896,0.78993,140800000.0
2006-12-08 00:50:00,0.78998,0.79049,0.78974,0.79016,110800000.0
2006-12-08 00:55:00,0.78977,0.79127,0.78953,0.79118,140200000.0
2006-12-08 01:00:00,0.79121,0.7915,0.79035,0.7912,206400000.0
2006-12-08 01:05:00,0.79127,0.79152,0.78939,0.7912,235000000.0
2006-12-08 01:10:00,0.79146,0.79146,0.79061,0.79089,168000000.0
2006-12-08 01:15:00,0.79112,0.79116,0.79039,0.79088,144000000.0
2006-12-08 01:20:00,0.79042,0.79144,0.7884,0.79115,181800000.0
2006-12-08 01:25:00,0.79109,0.79163,0.79093,0.79155,168000000.0
2006-12-08 01:30:00,0.79144,0.79177,0.79077,0.79086,131200000.0
2006-12-08 01:35:00,0.79135,0.79135,0.79065,0.79106,116400000.0
2006-12-08 01:40:00,0.79117,0.79144,0.79093,0.79109,130600000.0
2006-12-08 01:45:00,0.79113,0.79129,0.79061,0.79095,99200000.0
2006-12-08 01:50:00,0.79103,0.79103,0.78979,0.78987,156800000.0
2006-12-08 01:55:00,0.79021,0.79078,0.78991,0.79042,173600000.0
2006-12-08 02:00:00,0.79031,0.79067,0.78894,0.79024,126400000.0
2006-12-08 02:05:00,0.79016,0.79022,0.78965,0.78982,105000000.0
2006-12-08 02:10:00,0.7898,0.79005,0.78941,0.7896,112000000.0
2006-12-08 02:15:00,0.78958,0.78998,0.78932,0.78961,167400000.0
2006-12-08 02:20:00,0.78936,0.7903,0.78931,0.79017,172600000.0
2006-12-08 02:25:00,0.78985,0.79041,0.7884,0.78953,168000000.0
2006-12-08 02:30:00,0.79028,0.7904,0.78974,0.78986,133200000.0
2006-12-08 02:35:00,0.79,0.79058,0.78975,0.79,184400000.0
2006-12-08 02:40:00,0.78999,0.79032,0.78942,0.79024,114600000.0
2006-12-08 02:45:00,0.78958,0.79026,0.7893,0.7898,81000000.0
2006-12-08 02:50:00,0.79024,0.79026,0.7896,0.79006,113600000.0
2006-12-08 02:55:00,0.7898,0.79005,0.78947,0.78973,72000000.0
2006-12-08 03:00:00,0.79009,0.79048,0.78966,0.79006,170600000.0
2006-12-08 03:05:00,0.79039,0.79098,0.78992,0.79073,182800000.0
2006-12-08 03:10:00,0.79055,0.79104,0.79013,0.79051,158400000.0
2006-12-08 03:15:00,0.7905,0.79084,0.79017,0.79056,126200000.0
2006-12-08 03:20:00,0.79045,0.79147,0.79045,0.79101,173200000.0
2006-12-08 03:25:00,0.79124,0.79154,0.79086,0.79138,144800000.0
2006-12-08 03:30:00,0.79151,0.79173,0.78949,0.79117,131600000.0
2006-12-08 03:35:00,0.79128,0.79198,0.79105,0.79155,179200000.0
2006-12-08 03:40:00,0.79171,0.7925,0.79171,0.79221,156800000.0
2006-12-08 03:45:00,0.79256,0.79257,0.79172,0.79172,121600000.0
2006-12-08 03:50:00,0.79177,0.79179,0.7898,0.79109,177000000.0
2006-12-08 03:55:00,0.79151,0.79169,0.79094,0.79139,201400000.0
2006-12-08 04:00:00,0.79129,0.79159,0.79094,0.79094,81600000.0
2006-12-08 04:05:00,0.7912,0.79193,0.79078,0.79165,152000000.0
2006-12-08 04:10:00,0.79175,0.79255,0.79148,0.79225,126400000.0
2006-12-08 04:15:00,0.79245,0.79283,0.79205,0.79221,156800000.0
2006-12-08 04:20:00,0.79262,0.79297,0.79092,0.79255,155200000.0
2006-12-08 04:25:00,0.79254,0.79281,0.79204,0.79237,172200000.0
2006-12-08 04:30:00,0.79277,0.79278,0.79194,0.79239,183200000.0
2006-12-08 04:35:00,0.79221,0.79221,0.7915,0.79189,177400000.0
2006-12-08 04:40:00,0.79197,0.79226,0.7916,0.79185,182400000.0
2006-12-08 04:45:00,0.79167,0.79224,0.79156,0.79187,143400000.0
2006-12-08 04:50:00,0.79188,0.79222,0.79114,0.79191,139600000.0
2006-12-08 04:55:00,0.79167,0.79262,0.79148,0.79228,192000000.0
2006-12-08 05:00:00,0.79212,0.79255,0.79105,0.79197,168000000.0
2006-12-08 05:05:00,0.79214,0.79251,0.79163,0.79198,187200000.0
2006-12-08 05:10:00,0.79177,0.79208,0.79165,0.79201,17600000.0
2006-12-08 05:15:00,0.79176,0.79253,0.79159,0.79228,133200000.0
2006-12-08 05:20:00,0.79214,0.79241,0.79159,0.79218,118400000.0
2006-12-08 05:25:00,0.79174,0.79254,0.79161,0.79194,141200000.0
2006-12-08 05:30:00,0.79226,0.79229,0.79166,0.79174,110800000.0
2006-12-08 05:35:00,0.7916,0.79231,0.79152,0.7923,192400000.0
2006-12-08 05:40:00,0.79227,0.79233,0.78918,0.79191,172400000.0
2006-12-08 05:45:00,0.79244,0.79278,0.79198,0.7925,184000000.0
2006-12-08 05:50:00,0.79253,0.79278,0.79212,0.79218,166400000.0
2006-12-08 05:55:00,0.79224,0.79264,0.79197,0.79237,132800000.0
2006-12-08 06:00:00,0.792,0.79257,0.79191,0.79205,70400000.0
2006-12-08 06:05:00,0.79232,0.79259,0.79207,0.79222,67200000.0
2006-12-08 06:10:00,0.79225,0.7926,0.79202,0.79206,72000000.0
2006-12-08 06:20:00,0.79245,0.79245,0.79184,0.79208,66600000.0
2006-12-08 06:25:00,0.7921,0.79239,0.79189,0.79238,113600000.0
2006-12-08 06:30:00,0.7924,0.79249,0.79185,0.79198,108800000.0
2006-12-08 06:35:00,0.79221,0.79243,0.79154,0.79167,139200000.0
2006-12-08 06:40:00,0.79196,0.79196,0.79096,0.79124,172200000.0
2006-12-08 06:45:00,0.79133,0.79157,0.79084,0.79113,153600000.0
2006-12-08 06:50:00,0.79103,0.79144,0.79079,0.79143,155200000.0
2006-12-08 06:55:00,0.79107,0.79141,0.79048,0.791,164800000.0
2006-12-08 07:00:00,0.79123,0.79123,0.79015,0.79074,169600000.0
2006-12-08 07:05:00,0.79085,0.79127,0.79025,0.79092,168000000.0
2006-12-08 07:10:00,0.79118,0.79118,0.7903,0.79052,128000000.0
2006-12-08 07:15:00,0.79077,0.79084,0.78974,0.79033,105000000.0
2006-12-08 07:20:00,0.79061,0.79093,0.79023,0.79033,107200000.0
2006-12-08 07:25:00,0.79086,0.79111,0.7905,0.79075,139200000.0
2006-12-08 07:30:00,0.79038,0.79095,0.79018,0.79026,160000000.0
2006-12-08 07:35:00,0.79062,0.79093,0.79001,0.79044,167800000.0
2006-12-08 07:40:00,0.79055,0.79084,0.79011,0.7908,152000000.0
2006-12-08 07:45:00,0.79076,0.79076,0.79014,0.79041,48400000.0
2006-12-08 07:50:00,0.79038,0.79091,0.78915,0.79016,225400000.0
2006-12-08 07:55:00,0.79034,0.79101,0.79024,0.7907,182400000.0
2006-12-08 08:00:00,0.79068,0.79128,0.7903,0.79128,123600000.0
2006-12-08 08:05:00,0.79091,0.79123,0.79049,0.79107,52800000.0
2006-12-08 08:10:00,0.79098,0.79127,0.79062,0.79063,154000000.0
2006-12-08 08:15:00,0.79116,0.7913,0.79046,0.79124,181600000.0
2006-12-08 08:20:00,0.79084,0.79143,0.78919,0.79126,177600000.0
2006-12-08 08:25:00,0.79121,0.79153,0.7908,0.79149,105600000.0
2006-12-08 08:30:00,0.79163,0.79163,0.79098,0.79126,76800000.0
2006-12-08 08:35:00,0.79103,0.79163,0.79102,0.79163,110400000.0
2006-12-08 08:40:00,0.79156,0.79172,0.79103,0.79162,172200000.0
2006-12-08 08:45:00,0.79168,0.79195,0.79129,0.79143,140800000.0
2006-12-08 08:50:00,0.79153,0.79184,0.78924,0.79123,169000000.0
2006-12-08 08:55:00,0.79128,0.79183,0.7891,0.79157,168000000.0
2006-12-08 09:00:00,0.79154,0.79154,0.78998,0.79016,204800000.0
2006-12-08 09:05:00,0.79056,0.79079,0.79009,0.79053,131200000.0
2006-12-08 09:10:00,0.78998,0.79047,0.7893,0.78967,151800000.0
2006-12-08 09:15:00,0.7899,0.7913,0.78765,0.7913,189200000.0
2006-12-08 09:20:00,0.7913,0.79211,0.79076,0.79174,172800000.0
2006-12-08 09:25:00,0.79167,0.7921,0.79133,0.79201,182800000.0
2006-12-08 09:30:00,0.79204,0.79204,0.79085,0.79105,168000000.0
2006-12-08 09:35:00,0.79097,0.79103,0.79019,0.7904,167400000.0
2006-12-08 09:40:00,0.79049,0.7909,0.78861,0.79018,204800000.0
2006-12-08 09:45:00,0.78959,0.7899,0.78888,0.78936,209600000.0
2006-12-08 09:50:00,0.78926,0.78999,0.78918,0.78997,177600000.0
2006-12-08 09:55:00,0.78985,0.79022,0.78952,0.78972,196800000.0
2006-12-08 10:00:00,0.78995,0.78995,0.78906,0.78946,211200000.0
2006-12-08 10:05:00,0.79001,0.79037,0.78894,0.78894,222400000.0
2006-12-08 10:10:00,0.78943,0.78943,0.78831,0.78831,168000000.0
2006-12-08 10:15:00,0.78878,0.78894,0.78821,0.78858,124800000.0
2006-12-08 10:20:00,0.7887,0.78885,0.78694,0.78869,162000000.0
2006-12-08 10:25:00,0.78838,0.78881,0.78813,0.78842,143800000.0
2006-12-08 10:30:00,0.78848,0.78874,0.78748,0.78844,210400000.0
2006-12-08 10:35:00,0.78792,0.7886,0.78784,0.78854,191400000.0
2006-12-08 10:40:00,0.78832,0.78898,0.78812,0.78872,168000000.0
2006-12-08 10:45:00,0.78865,0.78892,0.78795,0.78862,206600000.0
2006-12-08 10:50:00,0.78864,0.78902,0.78825,0.78865,201000000.0
2006-12-08 10:55:00,0.78843,0.78881,0.78787,0.78858,201600000.0
2006-12-08 11:00:00,0.78831,0.78894,0.78807,0.78845,202600000.0
2006-12-08 11:05:00,0.78861,0.78897,0.78567,0.78864,199800000.0
2006-12-08 11:10:00,0.78919,0.78953,0.78872,0.78911,207200000.0
2006-12-08 11:15:00,0.7896,0.78996,0.78845,0.78984,162600000.0
2006-12-08 11:20:00,0.78931,0.78959,0.78862,0.78862,196800000.0
2006-12-08 11:25:00,0.78907,0.78924,0.78831,0.78899,184000000.0
2006-12-08 11:30:00,0.78889,0.78939,0.78839,0.78898,197800000.0
2006-12-08 11:35:00,0.78867,0.78896,0.78787,0.78819,192000000.0
2006-12-08 11:40:00,0.78847,0.78862,0.7871,0.78806,170000000.0
2006-12-08 11:45:00,0.78842,0.78892,0.78798,0.78859,158800000.0
2006-12-08 11:50:00,0.78856,0.78947,0.78622,0.78947,172200000.0
2006-12-08 11:55:00,0.78917,0.79033,0.78915,0.79033,178000000.0
2006-12-08 12:00:00,0.78977,0.79086,0.78767,0.79051,225600000.0
2006-12-08 12:05:00,0.79042,0.79136,0.79007,0.79108,196800000.0
2006-12-08 12:10:00,0.79107,0.7913,0.7897,0.7897,221200000.0
2006-12-08 12:15:00,0.79,0.79156,0.79,0.79128,168000000.0
2006-12-08 12:20:00,0.79078,0.79143,0.78942,0.79046,168000000.0
2006-12-08 12:25:00,0.79046,0.79085,0.78881,0.79051,182800000.0
2006-12-08 12:30:00,0.79099,0.79156,0.79075,0.79115,187200000.0
2006-12-08 12:35:00,0.79094,0.79157,0.79086,0.79108,161000000.0
2006-12-08 12:40:00,0.791,0.79141,0.79021,0.79082,216000000.0
2006-12-08 12:45:00,0.79078,0.79085,0.79023,0.79077,76800000.0
2006-12-08 12:50:00,0.79049,0.79075,0.79019,0.79065,86800000.0
2006-12-08 12:55:00,0.79072,0.79107,0.79019,0.79085,126400000.0
2006-12-08 13:00:00,0.7907,0.79134,0.7903,0.79134,182400000.0
2006-12-08 13:05:00,0.79106,0.79131,0.7903,0.79052,129000000.0
2006-12-08 13:10:00,0.79072,0.79079,0.7898,0.78981,201400000.0
2006-12-08 13:15:00,0.79027,0.79068,0.78993,0.79068,101200000.0
2006-12-08 13:20:00,0.79042,0.79072,0.78968,0.79021,148200000.0
2006-12-08 13:25:00,0.78997,0.79057,0.78986,0.79002,187600000.0
2006-12-08 13:30:00,0.79045,0.79074,0.7898,0.79008,158400000.0
2006-12-08 13:35:00,0.79024,0.79093,0.7902,0.79059,120000000.0
2006-12-08 13:40:00,0.79067,0.79091,0.79025,0.79039,120800000.0
2006-12-08 13:45:00,0.79065,0.79067,0.78965,0.79036,389200000.0
2006-12-08 13:50:00,0.79051,0.79051,0.78743,0.79034,216000000.0
2006-12-08 13:55:00,0.79034,0.79095,0.7899,0.79064,163200000.0
2006-12-08 14:00:00,0.79059,0.79091,0.79018,0.79033,265400000.0
2006-12-08 14:05:00,0.79006,0.79084,0.79002,0.79059,158400000.0
2006-12-08 14:10:00,0.79051,0.79126,0.79051,0.7909,163200000.0
2006-12-08 14:15:00,0.79103,0.79151,0.79069,0.79148,263400000.0
2006-12-08 14:20:00,0.79125,0.79175,0.79105,0.79115,284600000.0
2006-12-08 14:25:00,0.79156,0.79217,0.79109,0.7919,564600000.0
2006-12-08 14:30:00,0.79229,0.79304,0.79193,0.79237,254800000.0
2006-12-08 14:35:00,0.79191,0.79249,0.79158,0.79195,374000000.0
2006-12-08 14:40:00,0.7921,0.79245,0.79176,0.79212,196600000.0
2006-12-08 14:45:00,0.7925,0.79301,0.79203,0.79301,216000000.0
2006-12-08 14:50:00,0.79303,0.79303,0.79238,0.79259,326000000.0
2006-12-08 14:55:00,0.79255,0.79289,0.79193,0.79247,264400000.0
2006-12-08 15:00:00,0.79214,0.79291,0.79197,0.79275,324800000.0
2006-12-08 15:05:00,0.79277,0.79288,0.79201,0.79226,234400000.0
2006-12-08 15:10:00,0.79199,0.79238,0.79155,0.79186,450000000.0
2006-12-08 15:15:00,0.79178,0.7926,0.79023,0.79228,244800000.0
2006-12-08 15:20:00,0.79224,0.79253,0.79095,0.79136,330000000.0
2006-12-08 15:25:00,0.79174,0.79174,0.78985,0.79054,413600000.0
2006-12-08 15:30:00,0.78905,0.79236,0.78797,0.79148,402000000.0
2006-12-08 15:35:00,0.79149,0.79179,0.79051,0.79082,430800000.0
2006-12-08 15:40:00,0.79048,0.79156,0.79023,0.79113,292600000.0
2006-12-08 15:45:00,0.79164,0.79253,0.79162,0.79215,359200000.0
2006-12-08 15:50:00,0.79197,0.79391,0.79194,0.79384,354600000.0
2006-12-08 15:55:00,0.79361,0.79435,0.79337,0.79375,274000000.0
2006-12-08 16:00:00,0.79345,0.79408,0.79306,0.79404,495200000.0
2006-12-08 16:05:00,0.79348,0.79399,0.79305,0.7938,565800000.0
2006-12-08 16:10:00,0.7932,0.79361,0.7916,0.79334,426000000.0
2006-12-08 16:15:00,0.79345,0.79469,0.79327,0.79356,398800000.0
2006-12-08 16:20:00,0.79362,0.79386,0.7926,0.79306,416000000.0
2006-12-08 16:25:00,0.79325,0.79405,0.79308,0.79333,287800000.0
2006-12-08 16:30:00,0.79327,0.79399,0.79302,0.79365,581000000.0
2006-12-08 16:35:00,0.79391,0.79485,0.7934,0.79444,547400000.0
2006-12-08 16:40:00,0.79463,0.79463,0.79319,0.7934,408200000.0
2006-12-08 16:45:00,0.79339,0.79438,0.79309,0.79375,777600000.0
2006-12-08 16:50:00,0.79378,0.79468,0.79356,0.79468,595400000.0
2006-12-08 16:55:00,0.79462,0.7949,0.79388,0.79461,600600000.0
2006-12-08 17:00:00,0.79546,0.79587,0.79414,0.79438,704800000.0
2006-12-08 17:05:00,0.79415,0.79445,0.79361,0.79419,483600000.0
2006-12-08 17:10:00,0.79381,0.79432,0.79302,0.79379,541800000.0
2006-12-08 17:15:00,0.7938,0.79443,0.79362,0.79396,507000000.0
2006-12-08 17:20:00,0.7945,0.79458,0.79373,0.79428,287400000.0
2006-12-08 17:25:00,0.7939,0.79432,0.79338,0.79409,413600000.0
2006-12-08 17:30:00,0.79405,0.79489,0.79379,0.79418,457400000.0
2006-12-08 17:35:00,0.79401,0.79447,0.79362,0.79415,813600000.0
2006-12-08 17:40:00,0.79402,0.79482,0.79373,0.79482,302400000.0
2006-12-08 17:45:00,0.79482,0.79526,0.7944,0.79493,642800000.0
2006-12-08 17:50:00,0.79483,0.79513,0.79413,0.79449,479400000.0
2006-12-08 17:55:00,0.79425,0.79479,0.79365,0.79475,738000000.0
2006-12-08 18:00:00,0.79451,0.79494,0.79418,0.79455,588800000.0
2006-12-08 18:05:00,0.7948,0.79516,0.79443,0.795,985000000.0
2006-12-08 18:10:00,0.79499,0.79578,0.7945,0.79513,316200000.0
2006-12-08 18:15:00,0.79546,0.79571,0.79481,0.79502,345000000.0
2006-12-08 18:20:00,0.79501,0.7957,0.79477,0.79519,470800000.0
2006-12-08 18:25:00,0.79486,0.79533,0.79443,0.79502,320800000.0
2006-12-08 18:30:00,0.79522,0.79553,0.7925,0.79437,240400000.0
2006-12-08 18:35:00,0.79439,0.79461,0.79287,0.79445,292200000.0
2006-12-08 18:40:00,0.79414,0.79467,0.79358,0.79407,202000000.0
2006-12-08 18:45:00,0.7942,0.79474,0.79365,0.79407,354600000.0
2006-12-08 18:50:00,0.79363,0.79433,0.79254,0.79288,215200000.0
2006-12-08 18:55:00,0.79307,0.7934,0.79204,0.79251,240000000.0
2006-12-08 19:00:00,0.79254,0.79284,0.79117,0.79193,196800000.0
2006-12-08 19:05:00,0.79172,0.79354,0.79172,0.79232,507000000.0
2006-12-08 19:10:00,0.79265,0.79293,0.79143,0.79163,244800000.0
2006-12-08 19:15:00,0.79196,0.79233,0.79097,0.79141,169000000.0
2006-12-08 19:20:00,0.79124,0.79159,0.79076,0.79139,192400000.0
2006-12-08 19:25:00,0.79163,0.79186,0.79084,0.7911,195200000.0
2006-12-08 19:30:00,0.79149,0.79149,0.78999,0.79123,190400000.0
2006-12-08 19:35:00,0.79117,0.7918,0.79081,0.79176,172800000.0
2006-12-08 19:40:00,0.79164,0.79169,0.79093,0.79142,200000000.0
2006-12-08 19:45:00,0.79121,0.79224,0.7912,0.79196,168000000.0
2006-12-08 19:50:00,0.79218,0.79218,0.79133,0.79148,178000000.0
2006-12-08 19:55:00,0.79115,0.79181,0.79086,0.79119,181800000.0
2006-12-08 20:00:00,0.7914,0.79178,0.79012,0.79099,182800000.0
2006-12-08 20:05:00,0.79104,0.79144,0.79071,0.79108,120000000.0
2006-12-08 20:10:00,0.79067,0.79119,0.79047,0.79057,169400000.0
2006-12-08 20:15:00,0.79064,0.79125,0.79047,0.79101,194000000.0
2006-12-08 20:20:00,0.79112,0.79139,0.78943,0.79137,136400000.0
2006-12-08 20:25:00,0.79119,0.79152,0.79087,0.79109,145600000.0
2006-12-08 20:30:00,0.7909,0.79132,0.79044,0.79086,163000000.0
2006-12-08 20:35:00,0.7911,0.79163,0.79046,0.79107,126400000.0
2006-12-08 20:40:00,0.79074,0.79111,0.79047,0.7908,156200000.0
2006-12-08 20:45:00,0.7909,0.7909,0.78995,0.79011,187200000.0
2006-12-08 20:50:00,0.79053,0.79096,0.79026,0.79033,145000000.0
2006-12-08 20:55:00,0.79055,0.79063,0.79006,0.79032,83200000.0
2006-12-08 21:00:00,0.79052,0.7907,0.79,0.79002,128000000.0
2006-12-08 21:05:00,0.79027,0.79059,0.78985,0.78995,187200000.0
2006-12-08 21:10:00,0.79041,0.79043,0.78968,0.79017,140800000.0
2006-12-08 21:15:00,0.79024,0.79054,0.78882,0.78987,195200000.0
2006-12-08 21:20:00,0.78976,0.79021,0.78958,0.78972,140600000.0
2006-12-08 21:25:00,0.78971,0.79016,0.7871,0.78984,149800000.0
2006-12-08 21:30:00,0.79005,0.79018,0.78953,0.78963,104000000.0
2006-12-08 21:35:00,0.78941,0.78992,0.7893,0.78962,145600000.0
2006-12-08 21:40:00,0.78934,0.78967,0.7864,0.78878,168000000.0
2006-12-08 21:45:00,0.78904,0.78953,0.78882,0.78943,137600000.0
2006-12-08 21:50:00,0.78892,0.78955,0.78879,0.78898,100800000.0
2006-12-08 21:55:00,0.78939,0.78953,0.7861,0.7885,166400000.0
2006-12-08 22:00:00,0.78852,0.78889,0.78758,0.78787,132800000.0
2006-12-08 22:05:00,0.78759,0.78842,0.78759,0.78804,168000000.0
2006-12-08 22:10:00,0.78841,0.78893,0.78803,0.78863,128000000.0
2006-12-08 22:15:00,0.78857,0.78889,0.78823,0.7886,64400000.0
2006-12-08 22:20:00,0.78831,0.78889,0.78811,0.78821,156600000.0
2006-12-08 22:25:00,0.78849,0.78874,0.78799,0.78822,86800000.0
2006-12-08 22:30:00,0.78797,0.78859,0.78797,0.78806,82000000.0
2006-12-08 22:35:00,0.78814,0.78892,0.78813,0.78867,57600000.0
2006-12-08 22:40:00,0.78853,0.78887,0.7878,0.7878,182800000.0
2006-12-08 22:45:00,0.78798,0.78827,0.78776,0.78796,132600000.0
2006-12-08 22:50:00,0.788,0.78843,0.78769,0.78811,137600000.0
2006-12-08 22:55:00,0.78839,0.78849,0.78694,0.78815,196600000.0
2006-12-08 23:00:00,0.78782,0.78808,0.78736,0.78743,125800000.0
2006-12-08 23:05:00,0.78749,0.7882,0.78729,0.7878,124000000.0
2006-12-08 23:10:00,0.78758,0.78817,0.78677,0.78759,115200000.0
2006-12-08 23:15:00,0.7878,0.78839,0.7876,0.78803,132600000.0
2006-12-08 23:20:00,0.78803,0.78835,0.78767,0.7879,168400000.0
2006-12-08 23:25:00,0.78808,0.78834,0.78762,0.78818,171600000.0
2006-12-08 23:30:00,0.78705,0.78831,0.78562,0.78777,129600000.0
2006-12-08 23:35:00,0.78812,0.78819,0.7862,0.78745,157200000.0
2006-12-08 23:40:00,0.78768,0.78873,0.78714,0.78846,148200000.0
2006-12-08 23:45:00,0.78808,0.78859,0.78803,0.78832,137600000.0
2006-12-08 23:50:00,0.78812,0.78858,0.78805,0.78832,100200000.0
2006-12-08 23:55:00,0.78849,0.78886,0.78812,0.78836,161600000.0
2006-12-11 00:15:00,0.78759,0.78832,0.78649,0.78686,80000000.0
2006-12-11 00:20:00,0.78711,0.78748,0.78683,0.78719,86400000.0
2006-12-11 00:25:00,0.78726,0.78759,0.78689,0.78753,96400000.0
2006-12-11 00:30:00,0.78754,0.78757,0.78667,0.78703,178400000.0
2006-12-11 00:35:00,0.78721,0.78741,0.78671,0.78685,199800000.0
2006-12-11 00:40:00,0.78751,0.78751,0.78662,0.78714,120000000.0
2006-12-11 00:45:00,0.78702,0.78729,0.78638,0.78661,132800000.0
2006-12-11 00:50:00,0.78642,0.78683,0.78592,0.78611,168000000.0
2006-12-11 00:55:00,0.78589,0.78672,0.78586,0.78591,178400000.0
2006-12-11 01:00:00,0.78635,0.78688,0.786,0.78621,206200000.0
2006-12-11 01:05:00,0.78621,0.78667,0.7849,0.78638,235200000.0
2006-12-11 01:10:00,0.78638,0.78662,0.78581,0.78596,175200000.0
2006-12-11 01:15:00,0.78629,0.78629,0.78558,0.78618,120000000.0
2006-12-11 01:20:00,0.7861,0.78625,0.78318,0.78617,129600000.0
2006-12-11 01:25:00,0.78618,0.78634,0.78561,0.78603,206200000.0
2006-12-11 01:30:00,0.78576,0.78655,0.78367,0.78609,157200000.0
2006-12-11 01:35:00,0.78598,0.7865,0.78555,0.78612,158400000.0
2006-12-11 01:40:00,0.78647,0.78672,0.78615,0.78663,140000000.0
2006-12-11 01:45:00,0.78624,0.78677,0.7862,0.78653,53200000.0
2006-12-11 01:50:00,0.78677,0.78706,0.78623,0.78636,159400000.0
2006-12-11 01:55:00,0.78674,0.78735,0.78664,0.78695,176000000.0
2006-12-11 02:00:00,0.78676,0.78715,0.78652,0.78678,112400000.0
2006-12-11 02:05:00,0.78665,0.78728,0.78584,0.7868,96000000.0
2006-12-11 02:10:00,0.78726,0.78728,0.78647,0.78691,157200000.0
2006-12-11 02:15:00,0.78708,0.78737,0.78659,0.787,162000000.0
2006-12-11 02:20:00,0.78721,0.78734,0.78672,0.78714,76800000.0
2006-12-11 02:25:00,0.78684,0.78715,0.78504,0.78618,118400000.0
2006-12-11 02:30:00,0.78653,0.78692,0.78627,0.7866,152000000.0
2006-12-11 02:35:00,0.78665,0.78731,0.78637,0.78686,174400000.0
2006-12-11 02:40:00,0.78686,0.78749,0.78454,0.78711,134800000.0
2006-12-11 02:45:00,0.78736,0.78744,0.78646,0.78693,94400000.0
2006-12-11 02:50:00,0.78676,0.78738,0.78669,0.78702,139600000.0
2006-12-11 02:55:00,0.78732,0.78767,0.78671,0.78679,124800000.0
2006-12-11 03:00:00,0.78672,0.78725,0.78616,0.7869,184000000.0
2006-12-11 03:05:00,0.78701,0.78739,0.78675,0.78695,141200000.0
2006-12-11 03:10:00,0.78608,0.78754,0.78608,0.78745,137000000.0
2006-12-11 03:15:00,0.78717,0.78771,0.78516,0.78702,136400000.0
2006-12-11 03:20:00,0.78725,0.7875,0.78665,0.78713,170600000.0
2006-12-11 03:25:00,0.78697,0.78741,0.78655,0.78726,180200000.0
2006-12-11 03:30:00,0.78735,0.78741,0.78664,0.78664,94400000.0
2006-12-11 03:35:00,0.78666,0.78706,0.78629,0.78663,178600000.0
2006-12-11 03:40:00,0.7866,0.78735,0.78657,0.78709,134200000.0
2006-12-11 03:45:00,0.78734,0.78734,0.78609,0.7867,140600000.0
2006-12-11 03:50:00,0.78611,0.78691,0.78486,0.78626,161000000.0
2006-12-11 03:55:00,0.78634,0.78693,0.78587,0.78637,254400000.0
2006-12-11 04:00:00,0.78648,0.78678,0.78603,0.78645,120000000.0
2006-12-11 04:05:00,0.78692,0.78728,0.78647,0.78691,150400000.0
2006-12-11 04:10:00,0.78697,0.78728,0.78571,0.78726,162000000.0
2006-12-11 04:15:00,0.78727,0.7875,0.78685,0.787,185000000.0
2006-12-11 04:20:00,0.78716,0.78753,0.78495,0.78678,124800000.0
2006-12-11 04:25:00,0.78692,0.78716,0.78621,0.78649,195200000.0
2006-12-11 04:30:00,0.78653,0.7868,0.78591,0.78611,163600000.0
2006-12-11 04:35:00,0.78603,0.78676,0.78583,0.78676,183200000.0
2006-12-11 04:40:00,0.78633,0.78726,0.78627,0.78675,182800000.0
2006-12-11 04:45:00,0.78655,0.78721,0.78645,0.78691,168000000.0
2006-12-11 04:50:00,0.78702,0.78749,0.78653,0.78709,161000000.0
2006-12-11 04:55:00,0.78681,0.78755,0.78672,0.7873,76200000.0
2006-12-11 05:00:00,0.78729,0.78755,0.78542,0.78684,171000000.0
2006-12-11 05:05:00,0.78672,0.7875,0.78647,0.787,154000000.0
2006-12-11 05:10:00,0.78722,0.78758,0.78691,0.78721,114000000.0
2006-12-11 05:15:00,0.78748,0.78772,0.78714,0.78727,98000000.0
2006-12-11 05:20:00,0.78739,0.78795,0.78713,0.78753,168400000.0
2006-12-11 05:25:00,0.78759,0.7883,0.7873,0.78796,122600000.0
2006-12-11 05:30:00,0.78832,0.78859,0.78756,0.78825,142200000.0
2006-12-11 05:35:00,0.78839,0.78882,0.78789,0.78801,156800000.0
2006-12-11 05:40:00,0.78791,0.78898,0.78573,0.78898,166400000.0
2006-12-11 05:45:00,0.78874,0.78899,0.78837,0.78862,115600000.0
2006-12-11 05:50:00,0.78852,0.78882,0.78821,0.78821,149600000.0
2006-12-11 05:55:00,0.78839,0.78879,0.78822,0.78878,101200000.0
2006-12-11 06:00:00,0.78848,0.78874,0.78815,0.7886,33600000.0
2006-12-11 06:05:00,0.78882,0.78884,0.78812,0.78882,168000000.0
2006-12-11 06:10:00,0.78862,0.78891,0.78805,0.78826,135400000.0
2006-12-11 06:15:00,0.78846,0.78876,0.78819,0.7884,144000000.0
2006-12-11 06:20:00,0.78843,0.78876,0.78822,0.78876,90600000.0
2006-12-11 06:25:00,0.78857,0.78888,0.78814,0.78835,112400000.0
2006-12-11 06:30:00,0.78845,0.78886,0.78809,0.78858,152000000.0
2006-12-11 06:35:00,0.78863,0.78886,0.78788,0.78828,138600000.0
2006-12-11 06:40:00,0.78851,0.78868,0.78809,0.78826,121600000.0
2006-12-11 06:45:00,0.7884,0.78884,0.78807,0.78855,135400000.0
2006-12-11 06:50:00,0.78831,0.7888,0.78809,0.78874,182800000.0
2006-12-11 06:55:00,0.78867,0.78869,0.788,0.788,131600000.0
2006-12-11 07:00:00,0.78834,0.78862,0.78799,0.78799,134400000.0
2006-12-11 07:05:00,0.78819,0.78873,0.78797,0.78824,201000000.0
2006-12-11 07:10:00,0.78847,0.78883,0.78813,0.78878,175800000.0
2006-12-11 07:15:00,0.78838,0.78867,0.78789,0.78847,184000000.0
2006-12-11 07:20:00,0.78801,0.7885,0.7878,0.78787,104000000.0
2006-12-11 07:25:00,0.78818,0.78853,0.78773,0.78797,174400000.0
2006-12-11 07:30:00,0.78832,0.78839,0.78765,0.78796,159800000.0
2006-12-11 07:35:00,0.78785,0.78827,0.78764,0.78804,88000000.0
2006-12-11 07:40:00,0.78783,0.78826,0.7875,0.78768,163200000.0
2006-12-11 07:45:00,0.78764,0.78806,0.78726,0.78771,177000000.0
2006-12-11 07:50:00,0.78763,0.78811,0.78598,0.7876,178400000.0
2006-12-11 07:55:00,0.78761,0.78813,0.78738,0.7879,182800000.0
2006-12-11 08:00:00,0.78794,0.78828,0.78744,0.78797,210600000.0
2006-12-11 08:05:00,0.78775,0.78843,0.78774,0.78811,124800000.0
2006-12-11 08:10:00,0.78787,0.78837,0.78751,0.78788,169400000.0
2006-12-11 08:15:00,0.78794,0.78831,0.78751,0.78805,156400000.0
2006-12-11 08:20:00,0.78828,0.78828,0.78524,0.78757,77600000.0
2006-12-11 08:25:00,0.78771,0.78863,0.78767,0.78828,172800000.0
2006-12-11 08:30:00,0.78795,0.78838,0.78778,0.78819,163200000.0
2006-12-11 08:35:00,0.78789,0.78835,0.78763,0.78786,192000000.0
2006-12-11 08:40:00,0.78823,0.78823,0.78738,0.78769,161800000.0
2006-12-11 08:45:00,0.78734,0.78805,0.78734,0.78778,129600000.0
2006-12-11 08:50:00,0.78688,0.7882,0.7849,0.78785,140600000.0
2006-12-11 08:55:00,0.78777,0.78813,0.78519,0.78779,168000000.0
2006-12-11 09:00:00,0.78745,0.78776,0.78707,0.78729,96400000.0
2006-12-11 09:05:00,0.78762,0.78762,0.787,0.78754,105600000.0
2006-12-11 09:10:00,0.78727,0.78765,0.78677,0.7873,187200000.0
2006-12-11 09:15:00,0.78702,0.78771,0.78501,0.78771,197200000.0
2006-12-11 09:20:00,0.78782,0.78816,0.78708,0.78762,172800000.0
2006-12-11 09:25:00,0.7876,0.78806,0.78727,0.78736,181800000.0
2006-12-11 09:30:00,0.78767,0.78795,0.78721,0.78739,201600000.0
2006-12-11 09:35:00,0.78722,0.78778,0.78688,0.78726,132800000.0
2006-12-11 09:40:00,0.78774,0.78797,0.78537,0.78768,206200000.0
2006-12-11 09:45:00,0.78803,0.78956,0.78773,0.78924,205800000.0
2006-12-11 09:50:00,0.78912,0.78956,0.78865,0.78925,178000000.0
2006-12-11 09:55:00,0.78933,0.78933,0.78824,0.78852,196600000.0
2006-12-11 10:00:00,0.78867,0.789,0.78758,0.78806,210600000.0
2006-12-11 10:05:00,0.78799,0.78863,0.78764,0.78853,174400000.0
2006-12-11 10:10:00,0.78828,0.78943,0.78771,0.78914,206400000.0
2006-12-11 10:15:00,0.7891,0.78981,0.78888,0.78948,192000000.0
2006-12-11 10:20:00,0.7898,0.78981,0.78708,0.789,202000000.0
2006-12-11 10:25:00,0.78883,0.78929,0.78864,0.78865,182400000.0
2006-12-11 10:30:00,0.78882,0.78917,0.78761,0.78882,172800000.0
2006-12-11 10:35:00,0.78889,0.78916,0.78823,0.78823,192000000.0
2006-12-11 10:40:00,0.78827,0.7888,0.7879,0.7884,205600000.0
2006-12-11 10:45:00,0.78843,0.7889,0.78779,0.78824,205800000.0
2006-12-11 10:50:00,0.78831,0.78866,0.78794,0.7884,201400000.0
2006-12-11 10:55:00,0.78787,0.78856,0.78775,0.78842,202000000.0
2006-12-11 11:00:00,0.788,0.78846,0.78778,0.78833,195200000.0
2006-12-11 11:05:00,0.78821,0.78855,0.78613,0.78816,200000000.0
2006-12-11 11:10:00,0.78837,0.78861,0.78768,0.78768,206200000.0
2006-12-11 11:15:00,0.78812,0.78864,0.78779,0.7882,158200000.0
2006-12-11 11:20:00,0.78785,0.78873,0.78773,0.78831,196000000.0
2006-12-11 11:25:00,0.78834,0.78846,0.78774,0.78846,138400000.0
2006-12-11 11:30:00,0.78807,0.7886,0.78765,0.78806,208000000.0
2006-12-11 11:35:00,0.78821,0.78864,0.78751,0.78753,192000000.0
2006-12-11 11:40:00,0.78775,0.78885,0.78728,0.78813,166400000.0
2006-12-11 11:45:00,0.78792,0.78832,0.7872,0.7881,197200000.0
2006-12-11 11:50:00,0.78819,0.78899,0.78691,0.78874,212000000.0
2006-12-11 11:55:00,0.78916,0.78929,0.78868,0.7887,144000000.0
2006-12-11 12:00:00,0.78929,0.78931,0.78864,0.78878,173200000.0
2006-12-11 12:05:00,0.78925,0.78947,0.78864,0.78916,196600000.0
2006-12-11 12:10:00,0.78924,0.78962,0.78888,0.78951,172200000.0
2006-12-11 12:15:00,0.78951,0.78954,0.78881,0.78919,221600000.0
2006-12-11 12:20:00,0.78936,0.78974,0.78748,0.78902,206800000.0
2006-12-11 12:25:00,0.78945,0.78972,0.78728,0.78907,147600000.0
2006-12-11 12:30:00,0.78938,0.78959,0.78877,0.78959,153600000.0
2006-12-11 12:35:00,0.7891,0.78955,0.78886,0.78906,195600000.0
2006-12-11 12:40:00,0.78878,0.78934,0.78842,0.789,139600000.0
2006-12-11 12:45:00,0.78871,0.78905,0.78842,0.78856,163200000.0
2006-12-11 12:50:00,0.78856,0.78881,0.78777,0.78853,173200000.0
2006-12-11 12:55:00,0.78829,0.78875,0.78794,0.78835,171200000.0
2006-12-11 13:00:00,0.78843,0.78873,0.78802,0.7883,148200000.0
2006-12-11 13:05:00,0.78866,0.7892,0.78816,0.78873,188200000.0
2006-12-11 13:10:00,0.78872,0.78934,0.78836,0.7887,201000000.0
2006-12-11 13:15:00,0.78884,0.78925,0.78852,0.78875,142800000.0
2006-12-11 13:20:00,0.78904,0.78923,0.7885,0.7887,187200000.0
2006-12-11 13:25:00,0.7887,0.78919,0.78843,0.78878,192400000.0
2006-12-11 13:30:00,0.7888,0.78911,0.7882,0.78861,192000000.0
2006-12-11 13:35:00,0.78881,0.78921,0.78856,0.78867,124200000.0
2006-12-11 13:40:00,0.78925,0.78959,0.78886,0.78959,172800000.0
2006-12-11 13:45:00,0.78932,0.78981,0.78871,0.78935,394600000.0
2006-12-11 13:50:00,0.78964,0.78998,0.78771,0.78938,292800000.0
2006-12-11 13:55:00,0.79008,0.79014,0.78959,0.78984,120000000.0
2006-12-11 14:00:00,0.78962,0.79013,0.78944,0.78981,233600000.0
2006-12-11 14:05:00,0.78984,0.79065,0.78934,0.79061,244800000.0
2006-12-11 14:10:00,0.79005,0.79064,0.78989,0.79011,287400000.0
2006-12-11 14:15:00,0.78993,0.79031,0.78942,0.79028,264000000.0
2006-12-11 14:20:00,0.7902,0.7902,0.7895,0.78958,153400000.0
2006-12-11 14:25:00,0.78948,0.78971,0.78893,0.78928,446800000.0
2006-12-11 14:30:00,0.78942,0.78979,0.78911,0.78918,210600000.0
2006-12-11 14:35:00,0.78924,0.78969,0.78887,0.78921,376000000.0
2006-12-11 14:40:00,0.78936,0.78964,0.78882,0.78932,483000000.0
2006-12-11 14:45:00,0.78974,0.78994,0.789,0.78906,296400000.0
2006-12-11 14:50:00,0.7892,0.78949,0.78871,0.78871,268800000.0
2006-12-11 14:55:00,0.78891,0.78918,0.78835,0.78839,264400000.0
2006-12-11 15:00:00,0.78879,0.78903,0.7882,0.7889,325200000.0
2006-12-11 15:05:00,0.78854,0.78883,0.78807,0.78879,239200000.0
2006-12-11 15:10:00,0.78842,0.78885,0.78806,0.78846,451000000.0
2006-12-11 15:15:00,0.78845,0.78903,0.78633,0.78846,233600000.0
2006-12-11 15:20:00,0.7887,0.78925,0.78857,0.78868,327400000.0
2006-12-11 15:25:00,0.78839,0.78869,0.7869,0.78856,412800000.0
2006-12-11 15:30:00,0.78636,0.78906,0.78534,0.78877,403400000.0
2006-12-11 15:35:00,0.78858,0.78929,0.78843,0.78868,430600000.0
2006-12-11 15:40:00,0.78847,0.78925,0.78777,0.78897,291200000.0
2006-12-11 15:45:00,0.78924,0.7893,0.7885,0.7885,286800000.0
2006-12-11 15:50:00,0.7886,0.78906,0.78831,0.78867,356000000.0
2006-12-11 15:55:00,0.7887,0.78898,0.7884,0.78871,108800000.0
2006-12-11 16:00:00,0.78872,0.78964,0.78857,0.78927,494600000.0
2006-12-11 16:05:00,0.78914,0.78938,0.78864,0.78891,565200000.0
2006-12-11 16:10:00,0.78858,0.78915,0.78717,0.78856,427600000.0
2006-12-11 16:15:00,0.7884,0.78947,0.78817,0.78918,398600000.0
2006-12-11 16:20:00,0.7886,0.78915,0.78817,0.78853,420800000.0
2006-12-11 16:25:00,0.78828,0.78832,0.78766,0.78811,287800000.0
2006-12-11 16:30:00,0.78797,0.78827,0.78737,0.78805,743000000.0
2006-12-11 16:35:00,0.78744,0.78882,0.78739,0.78852,546000000.0
2006-12-11 16:40:00,0.78881,0.78977,0.78848,0.78947,406800000.0
2006-12-11 16:45:00,0.78938,0.78967,0.78881,0.78958,776400000.0
2006-12-11 16:50:00,0.78951,0.78965,0.78895,0.78912,591800000.0
2006-12-11 16:55:00,0.78919,0.78947,0.78834,0.78917,600800000.0
2006-12-11 17:00:00,0.78956,0.78969,0.78891,0.78918,348200000.0
2006-12-11 17:05:00,0.78946,0.78971,0.78897,0.78897,344400000.0
2006-12-11 17:10:00,0.78892,0.7892,0.78846,0.78863,470600000.0
2006-12-11 17:15:00,0.78863,0.7892,0.78843,0.78849,505200000.0
2006-12-11 17:20:00,0.78927,0.78938,0.78865,0.78922,288400000.0
2006-12-11 17:25:00,0.7892,0.78962,0.78871,0.78935,413600000.0
2006-12-11 17:30:00,0.7895,0.7895,0.7884,0.78909,466600000.0
2006-12-11 17:35:00,0.78901,0.78962,0.7887,0.78914,813800000.0
2006-12-11 17:40:00,0.78892,0.78956,0.78867,0.78902,368400000.0
2006-12-11 17:45:00,0.78892,0.78968,0.78866,0.7894,644000000.0
2006-12-11 17:50:00,0.7891,0.78963,0.78883,0.78903,501200000.0
2006-12-11 17:55:00,0.78917,0.78948,0.78875,0.78893,643000000.0
2006-12-11 18:00:00,0.7888,0.78941,0.78867,0.78927,587600000.0
2006-12-11 18:05:00,0.78875,0.78937,0.78819,0.78937,984000000.0
2006-12-11 18:10:00,0.78939,0.7894,0.78869,0.78883,317600000.0
2006-12-11 18:15:00,0.78838,0.78883,0.78816,0.78833,314400000.0
2006-12-11 18:20:00,0.78836,0.78946,0.78817,0.7894,468600000.0
2006-12-11 18:25:00,0.78916,0.78951,0.78838,0.78915,214200000.0
2006-12-11 18:30:00,0.7893,0.78943,0.78663,0.78898,250000000.0
2006-12-11 18:35:00,0.7889,0.78934,0.7877,0.78934,292800000.0
2006-12-11 18:40:00,0.7887,0.78928,0.7885,0.78856,200400000.0
2006-12-11 18:45:00,0.78887,0.78947,0.78802,0.78923,355000000.0
2006-12-11 18:50:00,0.78925,0.78973,0.78884,0.78893,213800000.0
2006-12-11 18:55:00,0.78917,0.78944,0.7887,0.789,134400000.0
2006-12-11 19:00:00,0.78913,0.79034,0.78895,0.78955,162000000.0
2006-12-11 19:05:00,0.78931,0.78971,0.78912,0.78963,475000000.0
2006-12-11 19:10:00,0.78933,0.79041,0.7891,0.78981,245200000.0
2006-12-11 19:15:00,0.78985,0.79073,0.78962,0.79007,171200000.0
2006-12-11 19:20:00,0.79053,0.79053,0.78892,0.78929,192400000.0
2006-12-11 19:25:00,0.78969,0.79051,0.78927,0.79026,200400000.0
2006-12-11 19:30:00,0.78989,0.79018,0.78949,0.79006,144400000.0
2006-12-11 19:35:00,0.78989,0.79023,0.78966,0.78989,134400000.0
2006-12-11 19:40:00,0.78978,0.79027,0.78959,0.79003,172600000.0
2006-12-11 19:45:00,0.79027,0.79027,0.78943,0.78947,166200000.0
2006-12-11 19:50:00,0.78955,0.79009,0.78889,0.78951,144400000.0
2006-12-11 19:55:00,0.78929,0.79019,0.78929,0.78948,145000000.0
2006-12-11 20:00:00,0.78924,0.7899,0.78688,0.78936,185400000.0
2006-12-11 20:05:00,0.78968,0.78968,0.78895,0.78949,161600000.0
2006-12-11 20:10:00,0.78919,0.78946,0.78879,0.78901,72000000.0
2006-12-11 20:15:00,0.78928,0.7894,0.78885,0.78896,94800000.0
2006-12-11 20:20:00,0.78831,0.78934,0.78677,0.78907,81000000.0
2006-12-11 20:25:00,0.78909,0.78936,0.78865,0.78898,112000000.0
2006-12-11 20:30:00,0.78906,0.78928,0.78859,0.78873,111400000.0
2006-12-11 20:35:00,0.78864,0.78903,0.78819,0.78897,188200000.0
2006-12-11 20:40:00,0.78875,0.78901,0.78814,0.78862,128400000.0
2006-12-11 20:45:00,0.78816,0.78873,0.78816,0.78868,139200000.0
2006-12-11 20:50:00,0.78848,0.78874,0.78818,0.78846,115600000.0
2006-12-11 20:55:00,0.78831,0.78876,0.78825,0.78849,103400000.0
2006-12-11 21:00:00,0.78868,0.78914,0.78822,0.78914,68800000.0
2006-12-11 21:05:00,0.78895,0.78922,0.78859,0.78914,153000000.0
2006-12-11 21:10:00,0.78887,0.78914,0.78837,0.78864,160400000.0
2006-12-11 21:15:00,0.78859,0.78887,0.78796,0.78857,121600000.0
2006-12-11 21:20:00,0.7886,0.78894,0.7874,0.7886,113800000.0
2006-12-11 21:25:00,0.78829,0.78884,0.78675,0.78883,106400000.0
2006-12-11 21:30:00,0.78883,0.78914,0.78844,0.7887,134400000.0
2006-12-11 21:35:00,0.78916,0.78928,0.7885,0.78871,170000000.0
2006-12-11 21:40:00,0.78844,0.78918,0.78646,0.78881,169000000.0
2006-12-11 21:45:00,0.78875,0.78916,0.78845,0.78905,148200000.0
2006-12-11 21:50:00,0.7886,0.7891,0.7884,0.78867,140800000.0
2006-12-11 21:55:00,0.78849,0.78886,0.78675,0.78834,144000000.0
2006-12-11 22:00:00,0.78831,0.78896,0.78752,0.7887,155200000.0
2006-12-11 22:05:00,0.78858,0.78899,0.78829,0.78872,123200000.0
2006-12-11 22:10:00,0.78886,0.78926,0.78846,0.78892,124200000.0
2006-12-11 22:15:00,0.78931,0.78964,0.78623,0.78915,153600000.0
2006-12-11 22:20:00,0.78874,0.78905,0.78828,0.78842,118400000.0
2006-12-11 22:25:00,0.78873,0.78879,0.78787,0.78808,136000000.0
2006-12-11 22:30:00,0.78805,0.78834,0.78745,0.78794,163600000.0
2006-12-11 22:35:00,0.78802,0.78825,0.78763,0.78763,94200000.0
2006-12-11 22:40:00,0.78764,0.78818,0.78748,0.78766,172800000.0
2006-12-11 22:45:00,0.78719,0.78827,0.78719,0.78774,138000000.0
2006-12-11 22:50:00,0.78814,0.78884,0.78779,0.78852,165800000.0
2006-12-11 22:55:00,0.78876,0.78912,0.78838,0.78903,167400000.0
2006-12-11 23:00:00,0.78876,0.78907,0.78866,0.78866,23400000.0
2006-12-11 23:05:00,0.78856,0.7891,0.78832,0.78884,86400000.0
2006-12-11 23:10:00,0.78915,0.78915,0.78857,0.78886,120400000.0
2006-12-11 23:15:00,0.78871,0.7891,0.78848,0.7889,168400000.0
2006-12-11 23:20:00,0.78845,0.78901,0.78842,0.78865,158400000.0
2006-12-11 23:25:00,0.78865,0.78913,0.78848,0.78901,161600000.0
2006-12-11 23:30:00,0.78846,0.78912,0.78648,0.78912,33600000.0
2006-12-11 23:35:00,0.78895,0.78903,0.78704,0.78869,128000000.0
2006-12-11 23:40:00,0.78896,0.78902,0.78843,0.78902,112000000.0
2006-12-11 23:45:00,0.78848,0.78905,0.78844,0.78898,91200000.0
2006-12-11 23:50:00,0.7888,0.78924,0.78776,0.7889,182800000.0
2006-12-11 23:55:00,0.78855,0.78947,0.78848,0.78947,130000000.0
2006-12-12 00:00:00,0.78973,0.78973,0.78867,0.78894,185000000.0
2006-12-12 00:05:00,0.78906,0.78943,0.78876,0.78876,153800000.0
2006-12-12 00:10:00,0.7887,0.78944,0.78869,0.78943,139200000.0
2006-12-12 00:15:00,0.78921,0.78962,0.78905,0.78919,94400000.0
2006-12-12 00:20:00,0.78941,0.78998,0.78915,0.78977,136400000.0
2006-12-12 00:25:00,0.78962,0.78999,0.78924,0.78983,116800000.0
2006-12-12 00:30:00,0.78932,0.78994,0.7891,0.78943,186600000.0
2006-12-12 00:35:00,0.78965,0.7899,0.78928,0.7898,177600000.0
2006-12-12 00:40:00,0.78936,0.78995,0.78927,0.78953,126800000.0
2006-12-12 00:45:00,0.78962,0.78993,0.78893,0.78966,91200000.0
2006-12-12 00:50:00,0.78991,0.78992,0.78927,0.78948,160000000.0
2006-12-12 00:55:00,0.78954,0.79006,0.78927,0.78998,139600000.0
2006-12-12 01:00:00,0.7899,0.79048,0.78962,0.78974,206800000.0
2006-12-12 01:05:00,0.79006,0.79044,0.7889,0.7901,182400000.0
2006-12-12 01:10:00,0.79011,0.79057,0.78981,0.7904,174800000.0
2006-12-12 01:15:00,0.79015,0.79086,0.78997,0.79055,114600000.0
2006-12-12 01:20:00,0.79028,0.79082,0.78868,0.79066,188200000.0
2006-12-12 01:25:00,0.79038,0.7907,0.79007,0.79032,130000000.0
2006-12-12 01:30:00,0.79021,0.79079,0.78871,0.79046,169600000.0
2006-12-12 01:35:00,0.7909,0.79098,0.79042,0.79074,113600000.0
2006-12-12 01:40:00,0.79051,0.79092,0.79032,0.79035,144400000.0
2006-12-12 01:45:00,0.79035,0.79075,0.78992,0.79021,126800000.0
2006-12-12 01:50:00,0.78953,0.79003,0.78918,0.78982,118400000.0
2006-12-12 01:55:00,0.7897,0.78993,0.78908,0.78945,166400000.0
2006-12-12 02:00:00,0.7895,0.78985,0.78925,0.78949,171200000.0
2006-12-12 02:05:00,0.78973,0.7899,0.78916,0.78945,91200000.0
2006-12-12 02:10:00,0.78956,0.79006,0.78937,0.78978,144400000.0
2006-12-12 02:15:00,0.78954,0.78993,0.78906,0.78947,158400000.0
2006-12-12 02:20:00,0.78954,0.78991,0.78919,0.78976,141200000.0
2006-12-12 02:25:00,0.78948,0.79027,0.78839,0.79021,140200000.0
2006-12-12 02:30:00,0.78995,0.79024,0.78968,0.78968,54400000.0
2006-12-12 02:35:00,0.79004,0.79066,0.7898,0.79027,188800000.0
2006-12-12 02:40:00,0.78913,0.79058,0.78802,0.79019,124200000.0
2006-12-12 02:45:00,0.79046,0.79088,0.78971,0.79045,76800000.0
2006-12-12 02:50:00,0.79075,0.79109,0.79047,0.79054,70400000.0
2006-12-12 02:55:00,0.79085,0.7909,0.79036,0.79084,106000000.0
2006-12-12 03:00:00,0.79085,0.79091,0.79031,0.79049,150800000.0
2006-12-12 03:05:00,0.79027,0.79102,0.79027,0.79066,129200000.0
2006-12-12 03:10:00,0.79074,0.79107,0.79034,0.79067,189200000.0
2006-12-12 03:15:00,0.79078,0.79095,0.78994,0.79051,139200000.0
2006-12-12 03:20:00,0.79035,0.79077,0.78996,0.79017,164800000.0
2006-12-12 03:25:00,0.7902,0.7909,0.79011,0.79043,172800000.0
2006-12-12 03:30:00,0.79083,0.79094,0.7889,0.7908,166400000.0
2006-12-12 03:35:00,0.79069,0.79085,0.79009,0.7904,140200000.0
2006-12-12 03:40:00,0.79061,0.79087,0.79012,0.79059,157200000.0
2006-12-12 03:45:00,0.79043,0.79098,0.79032,0.79068,157200000.0
2006-12-12 03:50:00,0.79021,0.79083,0.78903,0.79052,184000000.0
2006-12-12 03:55:00,0.79039,0.79084,0.79019,0.79083,254800000.0
2006-12-12 04:00:00,0.7908,0.79085,0.79027,0.79056,76800000.0
2006-12-12 04:05:00,0.79096,0.79099,0.79028,0.79061,48000000.0
2006-12-12 04:10:00,0.79052,0.79114,0.79051,0.79065,60800000.0
2006-12-12 04:15:00,0.79092,0.79133,0.79069,0.79101,135400000.0
2006-12-12 04:20:00,0.79122,0.79193,0.79018,0.79157,115600000.0
2006-12-12 04:25:00,0.79176,0.79178,0.79118,0.79158,108800000.0
2006-12-12 04:30:00,0.79138,0.79175,0.79104,0.79129,142200000.0
2006-12-12 04:35:00,0.79147,0.79152,0.79078,0.791,108800000.0
2006-12-12 04:40:00,0.79096,0.79136,0.79072,0.79116,144000000.0
2006-12-12 04:45:00,0.79069,0.79121,0.79069,0.79121,43200000.0
2006-12-12 04:50:00,0.7912,0.79135,0.79075,0.79104,84200000.0
2006-12-12 04:55:00,0.79113,0.79157,0.79091,0.79116,154600000.0
2006-12-12 05:00:00,0.79132,0.79178,0.78992,0.79144,174400000.0
2006-12-12 05:05:00,0.79132,0.79168,0.79093,0.79136,152400000.0
2006-12-12 05:15:00,0.7913,0.79169,0.79113,0.79146,66600000.0
2006-12-12 05:20:00,0.79166,0.79166,0.79086,0.79144,123200000.0
2006-12-12 05:25:00,0.79095,0.79134,0.79066,0.79083,115200000.0
2006-12-12 05:30:00,0.79076,0.79154,0.79047,0.79117,137000000.0
2006-12-12 05:35:00,0.79157,0.79158,0.79092,0.79126,66600000.0
2006-12-12 05:40:00,0.79084,0.79132,0.79073,0.79073,74000000.0
2006-12-12 05:45:00,0.791,0.79144,0.79074,0.79111,125600000.0
2006-12-12 05:50:00,0.79145,0.79155,0.7909,0.79126,137400000.0
2006-12-12 05:55:00,0.79149,0.79153,0.79093,0.7912,110400000.0
2006-12-12 06:00:00,0.79117,0.79143,0.79087,0.79128,91200000.0
2006-12-12 06:05:00,0.79092,0.79132,0.79075,0.79129,101800000.0
2006-12-12 06:10:00,0.79136,0.79136,0.7909,0.79113,28800000.0
2006-12-12 06:15:00,0.79135,0.79148,0.79085,0.79113,158400000.0
2006-12-12 06:20:00,0.79106,0.79156,0.7909,0.79119,121600000.0
2006-12-12 06:25:00,0.79123,0.79164,0.79043,0.79141,107200000.0
2006-12-12 06:30:00,0.79113,0.7914,0.79078,0.79105,167400000.0
2006-12-12 06:35:00,0.79118,0.7914,0.79062,0.79095,100200000.0
2006-12-12 06:40:00,0.79105,0.79141,0.7909,0.79118,136000000.0
2006-12-12 06:45:00,0.79091,0.79128,0.79014,0.7907,156800000.0
2006-12-12 06:50:00,0.7904,0.7909,0.79023,0.7905,181800000.0
2006-12-12 06:55:00,0.79078,0.79091,0.79025,0.79051,131200000.0
2006-12-12 07:00:00,0.79028,0.79108,0.79025,0.7906,180800000.0
2006-12-12 07:05:00,0.79089,0.79104,0.79035,0.79104,124000000.0
2006-12-12 07:10:00,0.79112,0.79112,0.78946,0.79055,135200000.0
2006-12-12 07:15:00,0.79045,0.7908,0.79003,0.79071,132200000.0
2006-12-12 07:20:00,0.7908,0.79085,0.7903,0.79051,46400000.0
2006-12-12 07:25:00,0.79054,0.79086,0.79017,0.79044,158400000.0
2006-12-12 07:30:00,0.79061,0.79092,0.79027,0.79062,66600000.0
2006-12-12 07:35:00,0.79044,0.7909,0.79031,0.79064,91200000.0
2006-12-12 07:40:00,0.79074,0.79092,0.79024,0.79066,131200000.0
2006-12-12 07:45:00,0.7907,0.79094,0.79006,0.79025,145000000.0
2006-12-12 07:50:00,0.79084,0.79084,0.78855,0.78963,223800000.0
2006-12-12 07:55:00,0.78991,0.79002,0.78879,0.78902,181800000.0
2006-12-12 08:00:00,0.78923,0.78962,0.78887,0.78887,177000000.0
2006-12-12 08:05:00,0.78926,0.78952,0.7886,0.78893,157200000.0
2006-12-12 08:10:00,0.78896,0.78948,0.7888,0.78897,129600000.0
2006-12-12 08:15:00,0.78898,0.78949,0.78874,0.78935,149000000.0
2006-12-12 08:20:00,0.78917,0.7893,0.7867,0.78863,172800000.0
2006-12-12 08:25:00,0.78867,0.7893,0.78863,0.78891,173200000.0
2006-12-12 08:30:00,0.7887,0.78927,0.78863,0.78914,205800000.0
2006-12-12 08:35:00,0.78887,0.78965,0.78868,0.78938,192000000.0
2006-12-12 08:40:00,0.78973,0.78978,0.78894,0.78923,137600000.0
2006-12-12 08:45:00,0.78911,0.78965,0.78893,0.78903,176000000.0
2006-12-12 08:50:00,0.78931,0.78962,0.78737,0.78917,144000000.0
2006-12-12 08:55:00,0.78963,0.79001,0.78922,0.78952,144400000.0
2006-12-12 09:00:00,0.78975,0.79023,0.78933,0.79023,182600000.0
2006-12-12 09:05:00,0.79045,0.79065,0.7898,0.79004,172800000.0
2006-12-12 09:10:00,0.79022,0.79047,0.78953,0.78967,154000000.0
2006-12-12 09:15:00,0.78895,0.79009,0.78756,0.78979,204200000.0
2006-12-12 09:20:00,0.78984,0.79037,0.78951,0.78983,139200000.0
2006-12-12 09:25:00,0.78976,0.78992,0.78904,0.78928,182800000.0
2006-12-12 09:30:00,0.78981,0.78989,0.78908,0.78957,201400000.0
2006-12-12 09:35:00,0.78927,0.78982,0.78893,0.78933,142400000.0
2006-12-12 09:40:00,0.78976,0.78995,0.78735,0.78938,140800000.0
2006-12-12 09:45:00,0.78932,0.78998,0.78932,0.78958,163000000.0
2006-12-12 09:50:00,0.78995,0.7901,0.78944,0.78958,177600000.0
2006-12-12 09:55:00,0.79003,0.79005,0.78897,0.78944,196800000.0
2006-12-12 10:00:00,0.78912,0.78981,0.78887,0.78912,210000000.0
2006-12-12 10:05:00,0.7893,0.7896,0.78844,0.78878,215800000.0
2006-12-12 10:10:00,0.7891,0.7894,0.78852,0.78897,206200000.0
2006-12-12 10:15:00,0.78903,0.78928,0.7885,0.78877,192400000.0
2006-12-12 10:20:00,0.78865,0.78912,0.78711,0.78887,201600000.0
2006-12-12 10:25:00,0.78876,0.78918,0.78847,0.78847,191400000.0
2006-12-12 10:30:00,0.78879,0.78903,0.78758,0.78865,177400000.0
2006-12-12 10:35:00,0.7887,0.789,0.78845,0.78868,110400000.0
2006-12-12 10:40:00,0.78858,0.78908,0.78806,0.78866,196800000.0
2006-12-12 10:45:00,0.78893,0.78944,0.78849,0.78917,205800000.0
2006-12-12 10:50:00,0.78952,0.78972,0.78915,0.78949,120000000.0
2006-12-12 10:55:00,0.78916,0.78972,0.78894,0.78956,200800000.0
2006-12-12 11:00:00,0.78931,0.78973,0.7891,0.78924,116800000.0
2006-12-12 11:05:00,0.78927,0.78954,0.78665,0.78947,195200000.0
2006-12-12 11:10:00,0.78945,0.79004,0.78911,0.78936,205800000.0
2006-12-12 11:15:00,0.78969,0.79052,0.78962,0.79024,134400000.0
2006-12-12 11:20:00,0.79013,0.79172,0.79013,0.7914,196800000.0
2006-12-12 11:25:00,0.7912,0.79178,0.79077,0.7915,132800000.0
2006-12-12 11:30:00,0.79133,0.79148,0.79024,0.79123,203200000.0
2006-12-12 11:35:00,0.79115,0.79188,0.79086,0.79139,153400000.0
2006-12-12 11:40:00,0.79165,0.79201,0.79066,0.7914,175400000.0
2006-12-12 11:45:00,0.79141,0.79304,0.79106,0.79276,196200000.0
2006-12-12 11:50:00,0.79314,0.79418,0.79106,0.79366,211200000.0
2006-12-12 11:55:00,0.79309,0.79353,0.79272,0.79303,144400000.0
2006-12-12 12:00:00,0.7927,0.79339,0.79191,0.79313,226400000.0
2006-12-12 12:05:00,0.79311,0.79323,0.7925,0.79257,196800000.0
2006-12-12 12:10:00,0.79269,0.79299,0.79198,0.79219,220800000.0
2006-12-12 12:15:00,0.79273,0.79281,0.79203,0.79233,220800000.0
2006-12-12 12:20:00,0.79216,0.79254,0.78845,0.79122,206200000.0
2006-12-12 12:25:00,0.79166,0.79284,0.79,0.79283,182400000.0
2006-12-12 12:30:00,0.79254,0.79349,0.79244,0.793,187200000.0
2006-12-12 12:35:00,0.79338,0.79391,0.79301,0.79347,203200000.0
2006-12-12 12:40:00,0.79375,0.79453,0.79326,0.79415,216000000.0
2006-12-12 12:45:00,0.79394,0.79451,0.7937,0.79429,196800000.0
2006-12-12 12:50:00,0.7942,0.79492,0.79386,0.79417,211200000.0
2006-12-12 12:55:00,0.79449,0.79449,0.79323,0.79417,163200000.0
2006-12-12 13:00:00,0.79335,0.79391,0.79288,0.79327,182400000.0
2006-12-12 13:05:00,0.79353,0.79379,0.79296,0.79338,220800000.0
2006-12-12 13:10:00,0.79307,0.79352,0.79285,0.79308,165800000.0
2006-12-12 13:15:00,0.7931,0.79362,0.79286,0.79359,184800000.0
2006-12-12 13:20:00,0.79327,0.79353,0.79252,0.79267,148200000.0
2006-12-12 13:25:00,0.79314,0.79333,0.79258,0.79277,206200000.0
2006-12-12 13:30:00,0.79291,0.79325,0.7922,0.79321,158800000.0
2006-12-12 13:35:00,0.79327,0.79349,0.79257,0.79323,205800000.0
2006-12-12 13:40:00,0.79323,0.79327,0.79244,0.79286,205000000.0
2006-12-12 13:45:00,0.79292,0.79364,0.79274,0.79323,401600000.0
2006-12-12 13:50:00,0.79359,0.79359,0.79197,0.79289,293600000.0
2006-12-12 13:55:00,0.79307,0.79383,0.79283,0.79324,201600000.0
2006-12-12 14:00:00,0.79345,0.79345,0.79273,0.79318,265800000.0
2006-12-12 14:05:00,0.79292,0.79377,0.79268,0.79323,243600000.0
2006-12-12 14:10:00,0.79362,0.79398,0.79315,0.79365,249600000.0
2006-12-12 14:15:00,0.79365,0.79373,0.79236,0.79302,264400000.0
2006-12-12 14:20:00,0.79277,0.79346,0.79256,0.79345,283600000.0
2006-12-12 14:25:00,0.79313,0.79361,0.79296,0.79324,620000000.0
2006-12-12 14:30:00,0.7933,0.79364,0.79304,0.79356,243000000.0
2006-12-12 14:35:00,0.79366,0.79412,0.79332,0.79375,379600000.0
2006-12-12 14:40:00,0.79418,0.79427,0.79325,0.79352,484200000.0
2006-12-12 14:45:00,0.79401,0.79432,0.79354,0.79394,297000000.0
2006-12-12 14:50:00,0.79396,0.79419,0.79323,0.79373,268600000.0
2006-12-12 14:55:00,0.79345,0.79392,0.79305,0.7933,262400000.0
2006-12-12 15:00:00,0.79365,0.79388,0.79308,0.79378,327200000.0
2006-12-12 15:05:00,0.79344,0.79386,0.79314,0.79343,234000000.0
2006-12-12 15:10:00,0.79335,0.79437,0.7931,0.79437,274000000.0
2006-12-12 15:15:00,0.79385,0.79439,0.79163,0.794,216000000.0
2006-12-12 15:20:00,0.79423,0.79457,0.79375,0.7942,326600000.0
2006-12-12 15:25:00,0.7943,0.79465,0.79234,0.79288,412800000.0
2006-12-12 15:30:00,0.79077,0.79469,0.78968,0.79436,405000000.0
2006-12-12 15:35:00,0.79449,0.7947,0.79359,0.79413,434000000.0
2006-12-12 15:40:00,0.79406,0.79483,0.79352,0.79456,304000000.0
2006-12-12 15:45:00,0.79479,0.79489,0.79369,0.7944,356200000.0
2006-12-12 15:50:00,0.79413,0.79461,0.79397,0.79421,351800000.0
2006-12-12 15:55:00,0.79458,0.79479,0.79397,0.79433,273000000.0
2006-12-12 16:00:00,0.79427,0.79468,0.79387,0.79433,493400000.0
2006-12-12 16:05:00,0.7944,0.79458,0.79367,0.79402,564000000.0
2006-12-12 16:10:00,0.7937,0.79482,0.79175,0.79441,427200000.0
2006-12-12 16:15:00,0.79456,0.79506,0.79405,0.79451,398200000.0
2006-12-12 16:20:00,0.79433,0.79477,0.79391,0.79412,371200000.0
2006-12-12 16:25:00,0.79441,0.79504,0.79422,0.79461,288000000.0
2006-12-12 16:30:00,0.79471,0.79547,0.79442,0.79547,743800000.0
2006-12-12 16:35:00,0.79541,0.79579,0.79482,0.79498,547400000.0
2006-12-12 16:40:00,0.79494,0.79548,0.7947,0.79483,406200000.0
2006-12-12 16:45:00,0.79511,0.79565,0.79459,0.79537,775600000.0
2006-12-12 16:50:00,0.79523,0.79582,0.79496,0.79516,593400000.0
2006-12-12 16:55:00,0.79518,0.79611,0.79503,0.79587,600400000.0
2006-12-12 17:00:00,0.79572,0.79617,0.79523,0.79523,694800000.0
2006-12-12 17:05:00,0.79545,0.7958,0.79512,0.79565,344800000.0
2006-12-12 17:10:00,0.79547,0.79578,0.79514,0.79554,542600000.0
2006-12-12 17:15:00,0.79534,0.79582,0.79508,0.79521,507400000.0
2006-12-12 17:20:00,0.79546,0.79575,0.79453,0.79512,288200000.0
2006-12-12 17:25:00,0.79481,0.79524,0.79417,0.79451,412800000.0
2006-12-12 17:30:00,0.79447,0.79477,0.79361,0.79397,471400000.0
2006-12-12 17:35:00,0.79405,0.79439,0.79376,0.79411,815400000.0
2006-12-12 17:40:00,0.7944,0.79496,0.7938,0.79466,368800000.0
2006-12-12 17:45:00,0.79492,0.79538,0.79441,0.79461,638800000.0
2006-12-12 17:50:00,0.79523,0.79527,0.79461,0.79468,483200000.0
2006-12-12 17:55:00,0.79507,0.79536,0.79449,0.79449,859400000.0
2006-12-12 18:00:00,0.7945,0.79507,0.79421,0.79474,587600000.0
2006-12-12 18:05:00,0.79503,0.79553,0.79461,0.79529,980000000.0
2006-12-12 18:10:00,0.79509,0.79604,0.79499,0.79574,316800000.0
2006-12-12 18:15:00,0.79578,0.79608,0.79535,0.79582,368200000.0
2006-12-12 18:20:00,0.79594,0.7965,0.79555,0.7962,471200000.0
2006-12-12 18:25:00,0.79636,0.79667,0.79586,0.79621,337600000.0
2006-12-12 18:30:00,0.79643,0.7966,0.79401,0.79607,241400000.0
2006-12-12 18:35:00,0.79614,0.79693,0.79533,0.79657,298600000.0
2006-12-12 18:40:00,0.79672,0.79672,0.79593,0.79593,201400000.0
2006-12-12 18:45:00,0.79617,0.79677,0.79532,0.79677,355600000.0
2006-12-12 18:50:00,0.79639,0.79668,0.79593,0.79667,206200000.0
2006-12-12 18:55:00,0.79665,0.79698,0.79599,0.79613,243200000.0
2006-12-12 19:00:00,0.79648,0.79667,0.79595,0.79621,196200000.0
2006-12-12 19:05:00,0.79636,0.79662,0.79564,0.79614,507800000.0
2006-12-12 19:10:00,0.7959,0.79648,0.79567,0.79622,244800000.0
2006-12-12 19:15:00,0.79608,0.79677,0.79584,0.79641,145400000.0
2006-12-12 19:20:00,0.7965,0.79683,0.79601,0.79676,192000000.0
2006-12-12 19:25:00,0.79649,0.79685,0.79608,0.79661,159600000.0
2006-12-12 19:30:00,0.79675,0.79675,0.79591,0.79609,102400000.0
2006-12-12 19:35:00,0.79633,0.79637,0.79572,0.79603,115200000.0
2006-12-12 19:40:00,0.79607,0.79646,0.79564,0.79583,160800000.0
2006-12-12 19:45:00,0.79578,0.79606,0.79531,0.79598,86400000.0
2006-12-12 19:50:00,0.79596,0.79601,0.79528,0.79553,177600000.0
2006-12-12 19:55:00,0.79571,0.79571,0.7947,0.79494,178000000.0
2006-12-12 20:00:00,0.79526,0.79581,0.79431,0.79496,179200000.0
2006-12-12 20:05:00,0.79506,0.79575,0.7949,0.79549,172200000.0
2006-12-12 20:10:00,0.7956,0.7956,0.79493,0.79509,124800000.0
2006-12-12 20:15:00,0.79514,0.79546,0.79465,0.79527,201600000.0
2006-12-12 20:20:00,0.79527,0.7955,0.79293,0.79544,149800000.0
2006-12-12 20:25:00,0.79536,0.79543,0.7948,0.79511,108600000.0
2006-12-12 20:30:00,0.79514,0.7956,0.79478,0.79521,142400000.0
2006-12-12 20:35:00,0.79516,0.79572,0.79488,0.79556,184000000.0
2006-12-12 20:40:00,0.79552,0.79608,0.79496,0.79563,215400000.0
2006-12-12 20:45:00,0.79562,0.7959,0.79517,0.79531,150800000.0
2006-12-12 20:50:00,0.79565,0.79588,0.79315,0.79542,171200000.0
2006-12-12 20:55:00,0.79519,0.79569,0.79479,0.79529,62400000.0
2006-12-12 21:00:00,0.79487,0.79517,0.79445,0.79486,121600000.0
2006-12-12 21:05:00,0.79433,0.79495,0.79428,0.79464,186000000.0
2006-12-12 21:10:00,0.79496,0.79496,0.79292,0.79459,165200000.0
2006-12-12 21:15:00,0.79393,0.79468,0.79365,0.79454,184000000.0
2006-12-12 21:20:00,0.79425,0.7949,0.79388,0.79447,172800000.0
2006-12-12 21:25:00,0.79428,0.79508,0.79218,0.79473,161600000.0
2006-12-12 21:30:00,0.79507,0.79548,0.79464,0.79512,139400000.0
2006-12-12 21:35:00,0.79501,0.79578,0.79487,0.79556,169600000.0
2006-12-12 21:40:00,0.79554,0.79554,0.79329,0.79468,163200000.0
2006-12-12 21:45:00,0.79431,0.79527,0.79428,0.79508,148800000.0
2006-12-12 21:50:00,0.79486,0.79553,0.79458,0.79549,167400000.0
2006-12-12 21:55:00,0.79488,0.79622,0.79464,0.79596,163600000.0
2006-12-12 22:00:00,0.79569,0.7961,0.79528,0.7958,139600000.0
2006-12-12 22:05:00,0.79586,0.79632,0.79565,0.79574,192000000.0
2006-12-12 22:10:00,0.79599,0.79656,0.79507,0.79598,172800000.0
2006-12-12 22:15:00,0.79654,0.79654,0.79248,0.79585,100200000.0
2006-12-12 22:20:00,0.79616,0.7964,0.7957,0.79587,130000000.0
2006-12-12 22:25:00,0.79616,0.79627,0.79574,0.79602,102400000.0
2006-12-12 22:30:00,0.7961,0.79657,0.79584,0.79601,112000000.0
2006-12-12 22:35:00,0.79626,0.79658,0.79561,0.79578,135200000.0
2006-12-12 22:40:00,0.79613,0.79618,0.7954,0.79571,141200000.0
2006-12-12 22:45:00,0.79583,0.7964,0.79518,0.79618,140800000.0
2006-12-12 22:50:00,0.79636,0.79645,0.79589,0.79589,117800000.0
2006-12-12 22:55:00,0.79575,0.79635,0.79553,0.7959,180200000.0
2006-12-12 23:00:00,0.79574,0.79627,0.79518,0.79601,192400000.0
2006-12-12 23:05:00,0.79601,0.79635,0.79554,0.79602,76800000.0
2006-12-12 23:10:00,0.79598,0.79633,0.7957,0.796,100800000.0
2006-12-12 23:15:00,0.79632,0.79645,0.79562,0.79562,170600000.0
2006-12-12 23:20:00,0.79596,0.79639,0.79569,0.79591,169000000.0
2006-12-12 23:25:00,0.79635,0.7964,0.79565,0.79624,174400000.0
2006-12-12 23:30:00,0.7955,0.7963,0.79391,0.79591,173200000.0
2006-12-12 23:35:00,0.79574,0.7965,0.79488,0.79622,146600000.0
2006-12-12 23:40:00,0.79623,0.79659,0.7958,0.79624,178000000.0
2006-12-12 23:45:00,0.79628,0.79687,0.79603,0.79634,187200000.0
2006-12-12 23:50:00,0.79648,0.79741,0.79637,0.79711,158400000.0
2006-12-12 23:55:00,0.79707,0.79774,0.79689,0.79774,144000000.0
2006-12-13 00:00:00,0.7975,0.79797,0.79692,0.79722,182600000.0
2006-12-13 00:05:00,0.79758,0.79765,0.79678,0.79731,192000000.0
2006-12-13 00:10:00,0.79668,0.79741,0.79668,0.797,161800000.0
2006-12-13 00:15:00,0.79696,0.79738,0.79665,0.7968,176000000.0
2006-12-13 00:20:00,0.79653,0.79722,0.79649,0.7969,158800000.0
2006-12-13 00:25:00,0.79704,0.79714,0.7961,0.79623,171600000.0
2006-12-13 00:30:00,0.79633,0.79671,0.79575,0.79635,182800000.0
2006-12-13 00:35:00,0.79633,0.79675,0.79611,0.79618,165800000.0
2006-12-13 00:40:00,0.79615,0.79666,0.79602,0.79649,89600000.0
2006-12-13 00:45:00,0.79648,0.79679,0.79587,0.79647,126800000.0
2006-12-13 00:50:00,0.79632,0.79681,0.79609,0.79631,132800000.0
2006-12-13 00:55:00,0.79663,0.79714,0.79622,0.79649,169600000.0
2006-12-13 01:00:00,0.79696,0.79707,0.79611,0.79648,206800000.0
2006-12-13 01:05:00,0.79647,0.79677,0.79484,0.79659,181800000.0
2006-12-13 01:10:00,0.79655,0.7967,0.79589,0.79621,129600000.0
2006-12-13 01:15:00,0.79619,0.79673,0.79611,0.79636,123200000.0
2006-12-13 01:20:00,0.79635,0.79705,0.79533,0.79646,183400000.0
2006-12-13 01:25:00,0.79598,0.79665,0.79588,0.79638,205800000.0
2006-12-13 01:30:00,0.79622,0.79663,0.79594,0.79646,129600000.0
2006-12-13 01:35:00,0.79623,0.79648,0.79588,0.7961,58000000.0
2006-12-13 01:40:00,0.79634,0.79635,0.79573,0.7958,97600000.0
2006-12-13 01:45:00,0.79582,0.79635,0.79567,0.79595,120000000.0
2006-12-13 01:50:00,0.79604,0.79635,0.7955,0.79593,153600000.0
2006-12-13 01:55:00,0.79607,0.79652,0.79578,0.79616,100800000.0
2006-12-13 02:00:00,0.79684,0.79686,0.79587,0.79626,118400000.0
2006-12-13 02:05:00,0.79619,0.79629,0.79565,0.79629,129600000.0
2006-12-13 02:10:00,0.79602,0.79631,0.7944,0.79563,154600000.0
2006-12-13 02:15:00,0.79571,0.79627,0.79549,0.79589,104000000.0
2006-12-13 02:20:00,0.7959,0.79616,0.7951,0.79524,140800000.0
2006-12-13 02:25:00,0.79551,0.79567,0.79497,0.79522,108200000.0
2006-12-13 02:30:00,0.79531,0.79595,0.79522,0.79537,91200000.0
2006-12-13 02:35:00,0.79586,0.79592,0.79527,0.7955,179200000.0
2006-12-13 02:40:00,0.79536,0.79569,0.79502,0.79561,112000000.0
2006-12-13 02:45:00,0.79565,0.79592,0.79474,0.7955,135200000.0
2006-12-13 02:50:00,0.79566,0.7959,0.79521,0.79528,59200000.0
2006-12-13 02:55:00,0.79552,0.79593,0.79512,0.79562,170400000.0
2006-12-13 03:00:00,0.79536,0.79597,0.79528,0.79564,99200000.0
2006-12-13 03:05:00,0.79566,0.79603,0.79481,0.79579,196000000.0
2006-12-13 03:10:00,0.7957,0.79622,0.79544,0.79591,145600000.0
2006-12-13 03:15:00,0.796,0.79626,0.79276,0.79626,86800000.0
2006-12-13 03:20:00,0.79579,0.79625,0.79565,0.79622,171200000.0
2006-12-13 03:25:00,0.79621,0.79649,0.79533,0.7956,174400000.0
2006-12-13 03:30:00,0.79561,0.79616,0.79348,0.7957,64400000.0
2006-12-13 03:35:00,0.79568,0.79618,0.7955,0.79578,149200000.0
2006-12-13 03:40:00,0.79606,0.79618,0.79467,0.79563,168000000.0
2006-12-13 03:45:00,0.79557,0.796,0.79543,0.79595,140800000.0
2006-12-13 03:50:00,0.79576,0.79605,0.79543,0.7958,100800000.0
2006-12-13 03:55:00,0.79619,0.79626,0.79553,0.79553,52800000.0
2006-12-13 04:00:00,0.79612,0.79638,0.79576,0.79614,138400000.0
2006-12-13 04:05:00,0.79612,0.79631,0.79534,0.79592,89600000.0
2006-12-13 04:10:00,0.79591,0.79644,0.79569,0.79575,131200000.0
2006-12-13 04:15:00,0.79568,0.79622,0.79546,0.79573,115600000.0
2006-12-13 04:20:00,0.79574,0.79616,0.79549,0.79591,98000000.0
2006-12-13 04:25:00,0.79588,0.7962,0.79567,0.79593,99200000.0
2006-12-13 04:30:00,0.79612,0.79614,0.79543,0.79561,102400000.0
2006-12-13 04:35:00,0.79545,0.79595,0.79494,0.79528,200000000.0
2006-12-13 04:40:00,0.79524,0.7955,0.79497,0.79548,144400000.0
2006-12-13 04:45:00,0.79519,0.79547,0.79498,0.79546,91200000.0
2006-12-13 04:50:00,0.79522,0.79548,0.79482,0.79544,174800000.0
2006-12-13 04:55:00,0.79519,0.79554,0.79476,0.79502,153600000.0
2006-12-13 05:00:00,0.79491,0.79542,0.79318,0.79533,110400000.0
2006-12-13 05:05:00,0.79535,0.79535,0.79468,0.7953,124800000.0
2006-12-13 05:10:00,0.79504,0.79544,0.79483,0.79492,91200000.0
2006-12-13 05:15:00,0.79475,0.79548,0.79459,0.79546,133600000.0
2006-12-13 05:20:00,0.79546,0.7955,0.79476,0.79527,147600000.0
2006-12-13 05:25:00,0.7953,0.79556,0.79471,0.79517,147200000.0
2006-12-13 05:30:00,0.79515,0.79544,0.79472,0.79514,132800000.0
2006-12-13 05:35:00,0.79494,0.79541,0.7939,0.79512,202000000.0
2006-12-13 05:40:00,0.79547,0.79572,0.79248,0.79563,129000000.0
2006-12-13 05:45:00,0.79548,0.79573,0.79513,0.79559,123200000.0
2006-12-13 05:50:00,0.7956,0.79567,0.79506,0.79555,67200000.0
2006-12-13 06:00:00,0.79512,0.79571,0.79512,0.79569,38400000.0
2006-12-13 06:10:00,0.79547,0.79603,0.7954,0.79594,139200000.0
2006-12-13 06:15:00,0.79568,0.79597,0.79514,0.79538,153600000.0
2006-12-13 06:20:00,0.79572,0.79582,0.7951,0.79544,126800000.0
2006-12-13 06:25:00,0.7955,0.79588,0.79523,0.79539,177600000.0
2006-12-13 06:30:00,0.79557,0.79613,0.79514,0.79613,132800000.0
2006-12-13 06:35:00,0.79571,0.79631,0.79566,0.79627,192000000.0
2006-12-13 06:40:00,0.79628,0.79628,0.79557,0.79588,120000000.0
2006-12-13 06:45:00,0.79576,0.79624,0.79553,0.79624,139200000.0
2006-12-13 06:50:00,0.79594,0.79622,0.7953,0.7956,93800000.0
2006-12-13 06:55:00,0.79513,0.79592,0.79503,0.79503,114400000.0
2006-12-13 07:00:00,0.79525,0.79575,0.79507,0.79535,180200000.0
2006-12-13 07:05:00,0.79548,0.79582,0.79506,0.79529,129600000.0
2006-12-13 07:10:00,0.7954,0.79563,0.79501,0.79525,168400000.0
2006-12-13 07:15:00,0.79517,0.79576,0.79479,0.79567,179200000.0
2006-12-13 07:20:00,0.79553,0.79587,0.79512,0.79535,116800000.0
2006-12-13 07:25:00,0.79529,0.79586,0.79527,0.79577,93800000.0
2006-12-13 07:30:00,0.79544,0.796,0.79515,0.7959,116800000.0
2006-12-13 07:35:00,0.7958,0.79605,0.7954,0.79581,135400000.0
2006-12-13 07:40:00,0.79525,0.79597,0.79525,0.79571,172600000.0
2006-12-13 07:45:00,0.79544,0.796,0.79495,0.79559,175800000.0
2006-12-13 07:50:00,0.79576,0.7961,0.79394,0.796,225000000.0
2006-12-13 07:55:00,0.79575,0.79651,0.79575,0.79625,105600000.0
2006-12-13 08:00:00,0.79608,0.7965,0.79581,0.79604,177000000.0
2006-12-13 08:05:00,0.79611,0.79639,0.79562,0.79629,153600000.0
2006-12-13 08:10:00,0.79602,0.79626,0.79566,0.79584,175800000.0
2006-12-13 08:15:00,0.79582,0.79616,0.79556,0.79561,150400000.0
2006-12-13 08:20:00,0.79554,0.79625,0.79376,0.79609,210600000.0
2006-12-13 08:25:00,0.79587,0.79631,0.79548,0.79631,174400000.0
2006-12-13 08:30:00,0.79605,0.79633,0.79543,0.79557,163200000.0
2006-12-13 08:35:00,0.79593,0.79618,0.79558,0.79601,115600000.0
2006-12-13 08:40:00,0.79577,0.79632,0.79559,0.79624,208400000.0
2006-12-13 08:45:00,0.79617,0.79626,0.79563,0.7962,138600000.0
2006-12-13 08:50:00,0.79618,0.79634,0.79337,0.79591,157800000.0
2006-12-13 08:55:00,0.79604,0.79658,0.79372,0.79633,166800000.0
2006-12-13 09:00:00,0.79616,0.79662,0.79562,0.79597,148800000.0
2006-12-13 09:05:00,0.796,0.79668,0.79592,0.79654,152400000.0
2006-12-13 09:10:00,0.79651,0.79702,0.79624,0.79696,100200000.0
2006-12-13 09:15:00,0.79696,0.79706,0.7947,0.79651,154000000.0
2006-12-13 09:20:00,0.79685,0.79693,0.79615,0.79682,100800000.0
2006-12-13 09:25:00,0.79648,0.79682,0.79626,0.79628,109800000.0
2006-12-13 09:30:00,0.79671,0.79673,0.79607,0.79668,201600000.0
2006-12-13 09:35:00,0.79666,0.79684,0.79622,0.7964,94800000.0
2006-12-13 09:40:00,0.7963,0.79689,0.79446,0.79663,173200000.0
2006-12-13 09:45:00,0.79677,0.79677,0.79581,0.79581,196800000.0
2006-12-13 09:50:00,0.79579,0.79609,0.7952,0.79541,139200000.0
2006-12-13 09:55:00,0.79575,0.79579,0.79498,0.79505,144000000.0
2006-12-13 10:00:00,0.79548,0.79577,0.79503,0.79531,211200000.0
2006-12-13 10:05:00,0.79541,0.79579,0.79437,0.79437,174400000.0
2006-12-13 10:10:00,0.79512,0.79561,0.79466,0.79533,206800000.0
2006-12-13 10:15:00,0.79474,0.79558,0.79463,0.79534,192400000.0
2006-12-13 10:20:00,0.79488,0.79561,0.79299,0.79521,201600000.0
2006-12-13 10:25:00,0.79525,0.79573,0.79498,0.79528,182400000.0
2006-12-13 10:30:00,0.79553,0.7957,0.79427,0.79551,211200000.0
2006-12-13 10:35:00,0.79503,0.79548,0.79477,0.79504,192000000.0
2006-12-13 10:40:00,0.795,0.79532,0.79445,0.79463,169600000.0
2006-12-13 10:45:00,0.7951,0.79512,0.7942,0.79447,207000000.0
2006-12-13 10:50:00,0.79448,0.79496,0.79421,0.79496,201600000.0
2006-12-13 10:55:00,0.79476,0.79556,0.79454,0.79527,168000000.0
2006-12-13 11:00:00,0.79536,0.79605,0.79509,0.79605,191400000.0
2006-12-13 11:05:00,0.79578,0.79608,0.7935,0.79584,191400000.0
2006-12-13 11:10:00,0.79583,0.79623,0.79518,0.79518,206800000.0
2006-12-13 11:15:00,0.7955,0.7959,0.79512,0.79515,161600000.0
2006-12-13 11:20:00,0.79548,0.79573,0.79468,0.79471,197200000.0
2006-12-13 11:25:00,0.79555,0.79555,0.79474,0.79521,100600000.0
2006-12-13 11:30:00,0.79565,0.79573,0.7947,0.79519,201400000.0
2006-12-13 11:35:00,0.79527,0.79563,0.79468,0.79488,191200000.0
2006-12-13 11:40:00,0.79428,0.79527,0.79411,0.79496,158800000.0
2006-12-13 11:45:00,0.79489,0.79516,0.79407,0.79461,196800000.0
2006-12-13 11:50:00,0.79474,0.79532,0.79322,0.79489,173600000.0
2006-12-13 11:55:00,0.795,0.79528,0.79453,0.79482,177600000.0
2006-12-13 12:00:00,0.79479,0.79533,0.79195,0.79508,225000000.0
2006-12-13 12:05:00,0.79506,0.79536,0.79464,0.79521,123600000.0
2006-12-13 12:10:00,0.79497,0.79525,0.7947,0.79496,101600000.0
2006-12-13 12:15:00,0.79474,0.79557,0.7944,0.79557,220200000.0
2006-12-13 12:20:00,0.79515,0.79564,0.79284,0.79521,134400000.0
2006-12-13 12:25:00,0.79544,0.79556,0.79315,0.79552,110400000.0
2006-12-13 12:30:00,0.79531,0.79559,0.79502,0.79524,76800000.0
2006-12-13 12:35:00,0.795,0.79555,0.79492,0.79518,138600000.0
2006-12-13 12:45:00,0.79499,0.79553,0.79493,0.79508,105000000.0
2006-12-13 12:50:00,0.79502,0.79531,0.7944,0.79475,172800000.0
2006-12-13 12:55:00,0.79453,0.79529,0.79451,0.79499,129600000.0
2006-12-13 13:00:00,0.79542,0.79594,0.79461,0.79549,104000000.0
2006-12-13 13:05:00,0.79578,0.79606,0.79504,0.79577,217800000.0
2006-12-13 13:10:00,0.79585,0.79613,0.79531,0.79597,197800000.0
2006-12-13 13:15:00,0.79588,0.79622,0.7955,0.79573,212800000.0
2006-12-13 13:20:00,0.79594,0.79638,0.79509,0.79557,186600000.0
2006-12-13 13:25:00,0.79554,0.79654,0.79541,0.79605,189200000.0
2006-12-13 13:30:00,0.79595,0.79629,0.79554,0.79586,152000000.0
2006-12-13 13:35:00,0.79593,0.79639,0.79567,0.79621,206400000.0
2006-12-13 13:40:00,0.79618,0.79624,0.79554,0.79619,206400000.0
2006-12-13 13:45:00,0.79597,0.79623,0.79505,0.796,400400000.0
2006-12-13 13:50:00,0.79601,0.79625,0.79327,0.79564,292800000.0
2006-12-13 13:55:00,0.79605,0.79622,0.7957,0.79594,115200000.0
2006-12-13 14:00:00,0.79604,0.7963,0.7955,0.79589,205200000.0
2006-12-13 14:05:00,0.7958,0.79603,0.79538,0.79582,206400000.0
2006-12-13 14:10:00,0.79581,0.79584,0.7948,0.79497,162400000.0
2006-12-13 14:15:00,0.79532,0.79586,0.79498,0.79553,264400000.0
2006-12-13 14:20:00,0.79574,0.79587,0.795,0.79513,280200000.0
2006-12-13 14:25:00,0.79522,0.79559,0.79491,0.79504,484400000.0
2006-12-13 14:30:00,0.79524,0.79591,0.7949,0.79557,211200000.0
2006-12-13 14:35:00,0.79531,0.79589,0.79523,0.79548,364800000.0
2006-12-13 14:40:00,0.79552,0.7959,0.79517,0.7959,446600000.0
2006-12-13 14:45:00,0.79538,0.79601,0.79538,0.79568,297000000.0
2006-12-13 14:50:00,0.79571,0.79604,0.79528,0.79588,263400000.0
2006-12-13 14:55:00,0.79586,0.79599,0.79525,0.7955,263400000.0
2006-12-13 15:00:00,0.79544,0.79587,0.79512,0.79558,292200000.0
2006-12-13 15:05:00,0.79548,0.79598,0.79522,0.7957,196800000.0
2006-12-13 15:10:00,0.79592,0.79632,0.79544,0.79599,451200000.0
2006-12-13 15:15:00,0.79624,0.79652,0.79423,0.79609,216800000.0
2006-12-13 15:20:00,0.79625,0.79673,0.7959,0.79593,299000000.0
2006-12-13 15:25:00,0.79602,0.7965,0.79462,0.79623,411400000.0
2006-12-13 15:30:00,0.79414,0.79653,0.79272,0.79562,403800000.0
2006-12-13 15:35:00,0.79559,0.79624,0.79517,0.79582,426600000.0
2006-12-13 15:40:00,0.79574,0.79601,0.7949,0.79497,298000000.0
2006-12-13 15:45:00,0.7953,0.79577,0.7948,0.79553,363000000.0
2006-12-13 15:50:00,0.79566,0.79602,0.79522,0.79599,354000000.0
2006-12-13 15:55:00,0.79573,0.79596,0.79498,0.79535,274000000.0
2006-12-13 16:00:00,0.79502,0.7954,0.79473,0.7954,494600000.0
2006-12-13 16:05:00,0.79531,0.79586,0.79483,0.79523,566600000.0
2006-12-13 16:10:00,0.79511,0.79577,0.79384,0.79552,427600000.0
2006-12-13 16:15:00,0.79562,0.79562,0.79496,0.79509,398800000.0
2006-12-13 16:20:00,0.79529,0.79555,0.79489,0.79512,421400000.0
2006-12-13 16:25:00,0.79506,0.79538,0.79461,0.79502,288000000.0
2006-12-13 16:30:00,0.79519,0.79576,0.7949,0.79492,744800000.0
2006-12-13 16:35:00,0.79507,0.79549,0.79434,0.79473,547000000.0
2006-12-13 16:40:00,0.79469,0.79511,0.79438,0.79487,408400000.0
2006-12-13 16:45:00,0.79518,0.79543,0.79479,0.79531,778800000.0
2006-12-13 16:50:00,0.79503,0.79542,0.79467,0.79512,596000000.0
2006-12-13 16:55:00,0.79518,0.79559,0.79489,0.79517,607000000.0
2006-12-13 17:00:00,0.795,0.79583,0.79449,0.79583,708400000.0
2006-12-13 17:05:00,0.79553,0.79649,0.79505,0.79624,479200000.0
2006-12-13 17:10:00,0.79632,0.79681,0.79578,0.79678,541600000.0
2006-12-13 17:15:00,0.79655,0.79689,0.79598,0.79673,394800000.0
2006-12-13 17:20:00,0.79659,0.79695,0.79568,0.79595,288600000.0
2006-12-13 17:25:00,0.79615,0.79657,0.79567,0.79656,412200000.0
2006-12-13 17:30:00,0.7965,0.79674,0.79549,0.79583,477000000.0
2006-12-13 17:35:00,0.79567,0.79593,0.79519,0.79589,816200000.0
2006-12-13 17:40:00,0.79586,0.79637,0.79524,0.79606,301800000.0
2006-12-13 17:45:00,0.7962,0.79666,0.79545,0.79646,653800000.0
2006-12-13 17:50:00,0.79627,0.79682,0.79603,0.79646,499000000.0
2006-12-13 17:55:00,0.79631,0.79735,0.79621,0.79702,856600000.0
2006-12-13 18:00:00,0.79721,0.79747,0.79623,0.79681,592000000.0
2006-12-13 18:05:00,0.79688,0.79697,0.79613,0.7965,985600000.0
2006-12-13 18:10:00,0.79649,0.79677,0.79585,0.79597,317200000.0
2006-12-13 18:15:00,0.79579,0.79638,0.79521,0.79537,345600000.0
2006-12-13 18:20:00,0.79529,0.79598,0.79505,0.79575,470800000.0
2006-12-13 18:25:00,0.79553,0.7957,0.79476,0.79539,296400000.0
2006-12-13 18:30:00,0.79557,0.79626,0.7941,0.7959,195000000.0
2006-12-13 18:35:00,0.79577,0.79661,0.79471,0.79628,294200000.0
2006-12-13 18:40:00,0.79623,0.7968,0.79599,0.7968,153600000.0
2006-12-13 18:45:00,0.79637,0.79691,0.79572,0.79631,321600000.0
2006-12-13 18:50:00,0.79603,0.79636,0.79487,0.79597,225600000.0
2006-12-13 18:55:00,0.7961,0.7968,0.79583,0.79635,240000000.0
2006-12-13 19:00:00,0.7963,0.79673,0.79584,0.79623,196200000.0
2006-12-13 19:05:00,0.79651,0.79682,0.79605,0.79632,509200000.0
2006-12-13 19:10:00,0.79614,0.79665,0.79597,0.79615,244200000.0
2006-12-13 19:15:00,0.79632,0.79723,0.79616,0.79684,177600000.0
2006-12-13 19:20:00,0.79645,0.79707,0.79642,0.79654,91200000.0
2006-12-13 19:25:00,0.79635,0.79702,0.79627,0.79636,172200000.0
2006-12-13 19:30:00,0.79635,0.79681,0.79595,0.79646,212200000.0
2006-12-13 19:35:00,0.79626,0.79672,0.79596,0.79667,148800000.0
2006-12-13 19:40:00,0.79657,0.79665,0.79573,0.79609,152000000.0
2006-12-13 19:45:00,0.79628,0.79661,0.79602,0.79659,108800000.0
2006-12-13 19:50:00,0.79653,0.79704,0.79627,0.79678,144400000.0
2006-12-13 19:55:00,0.79672,0.79702,0.7961,0.79639,176800000.0
2006-12-13 20:00:00,0.79635,0.7971,0.7942,0.79631,107200000.0
2006-12-13 20:05:00,0.79658,0.7967,0.7958,0.79623,128000000.0
2006-12-13 20:10:00,0.79668,0.79684,0.79569,0.7963,181200000.0
2006-12-13 20:15:00,0.79651,0.79685,0.79622,0.79654,150400000.0
2006-12-13 20:20:00,0.79622,0.79674,0.79425,0.79622,188800000.0
2006-12-13 20:25:00,0.79598,0.7965,0.79588,0.79594,114000000.0
2006-12-13 20:30:00,0.79638,0.79646,0.79596,0.79598,84200000.0
2006-12-13 20:35:00,0.79609,0.79653,0.79582,0.79609,149600000.0
2006-12-13 20:40:00,0.79619,0.7966,0.79584,0.79655,100800000.0
2006-12-13 20:45:00,0.79607,0.79687,0.79607,0.79609,187000000.0
2006-12-13 20:50:00,0.79639,0.79691,0.79426,0.79674,178800000.0
2006-12-13 20:55:00,0.79664,0.79708,0.79642,0.79708,182400000.0
2006-12-13 21:00:00,0.79681,0.79717,0.79649,0.79695,145000000.0
2006-12-13 21:05:00,0.79693,0.79745,0.79653,0.79733,187200000.0
2006-12-13 21:10:00,0.79715,0.79758,0.79686,0.7973,165600000.0
2006-12-13 21:15:00,0.7973,0.79753,0.79653,0.79696,191800000.0
2006-12-13 21:20:00,0.79663,0.79771,0.79663,0.79732,170000000.0
2006-12-13 21:25:00,0.79743,0.79776,0.79519,0.79715,127400000.0
2006-12-13 21:30:00,0.79742,0.79754,0.79666,0.79679,170000000.0
2006-12-13 21:35:00,0.79688,0.79736,0.79679,0.79689,110400000.0
2006-12-13 21:40:00,0.79702,0.79738,0.79469,0.79678,163600000.0
2006-12-13 21:45:00,0.79697,0.7975,0.79679,0.79706,148800000.0
2006-12-13 21:50:00,0.79703,0.79779,0.79691,0.79779,156800000.0
2006-12-13 21:55:00,0.7972,0.79757,0.79522,0.79711,177600000.0
2006-12-13 22:00:00,0.79717,0.79753,0.79665,0.79703,165800000.0
2006-12-13 22:05:00,0.79698,0.7974,0.79671,0.79708,201600000.0
2006-12-13 22:10:00,0.79713,0.79748,0.79681,0.79706,157800000.0
2006-12-13 22:15:00,0.7973,0.79794,0.79398,0.79733,181800000.0
2006-12-13 22:20:00,0.79726,0.79763,0.79681,0.7969,156600000.0
2006-12-13 22:25:00,0.79763,0.79763,0.79691,0.7975,144000000.0
2006-12-13 22:30:00,0.79742,0.79751,0.79595,0.79691,68200000.0
2006-12-13 22:35:00,0.79686,0.79767,0.79686,0.79752,153600000.0
2006-12-13 22:40:00,0.79728,0.79755,0.79696,0.79722,137600000.0
2006-12-13 22:45:00,0.79714,0.79743,0.79674,0.79716,163200000.0
2006-12-13 22:50:00,0.79659,0.79786,0.79653,0.79716,120000000.0
2006-12-13 22:55:00,0.79768,0.79804,0.79731,0.79755,155200000.0
2006-12-13 23:00:00,0.79757,0.79788,0.79708,0.79764,158400000.0
2006-12-13 23:05:00,0.79791,0.79881,0.79735,0.79808,186600000.0
2006-12-13 23:10:00,0.79836,0.79897,0.79802,0.79866,167400000.0
2006-12-13 23:15:00,0.79866,0.79915,0.79848,0.7988,161000000.0
2006-12-13 23:20:00,0.79874,0.79935,0.79857,0.79916,128800000.0
2006-12-13 23:25:00,0.79894,0.79916,0.79831,0.7985,177600000.0
2006-12-13 23:30:00,0.79819,0.79893,0.79701,0.79851,124800000.0
2006-12-13 23:35:00,0.79856,0.79923,0.79738,0.79923,136000000.0
2006-12-13 23:40:00,0.79882,0.79929,0.79836,0.79836,160400000.0
2006-12-13 23:45:00,0.79912,0.80042,0.79903,0.79965,177600000.0
2006-12-13 23:50:00,0.79975,0.80008,0.79937,0.79947,163200000.0
2006-12-13 23:55:00,0.79987,0.79992,0.79895,0.7993,155200000.0
2006-12-14 00:00:00,0.79934,0.7996,0.79876,0.79959,153600000.0
2006-12-14 00:05:00,0.799,0.79949,0.79879,0.79888,192000000.0
2006-12-14 00:10:00,0.79907,0.79932,0.79855,0.79907,152000000.0
2006-12-14 00:15:00,0.799,0.79935,0.79831,0.79881,120000000.0
2006-12-14 00:20:00,0.7989,0.79943,0.79868,0.79916,183400000.0
2006-12-14 00:25:00,0.79882,0.79918,0.79852,0.79867,129600000.0
2006-12-14 00:30:00,0.79891,0.79968,0.79879,0.79913,177600000.0
2006-12-14 00:35:00,0.79938,0.80009,0.79909,0.80009,184000000.0
2006-12-14 00:40:00,0.79971,0.80059,0.79956,0.80027,147200000.0
2006-12-14 00:45:00,0.80056,0.80083,0.79962,0.80068,175400000.0
2006-12-14 00:50:00,0.80072,0.80102,0.80014,0.80069,127400000.0
2006-12-14 00:55:00,0.8008,0.80125,0.80026,0.80073,163600000.0
2006-12-14 01:00:00,0.80097,0.80138,0.80048,0.80124,182400000.0
2006-12-14 01:05:00,0.80091,0.80145,0.79949,0.80103,235600000.0
2006-12-14 01:10:00,0.80127,0.8013,0.80053,0.80059,121600000.0
2006-12-14 01:15:00,0.80086,0.80124,0.80068,0.80115,100800000.0
2006-12-14 01:20:00,0.80125,0.80136,0.79903,0.80114,153600000.0
2006-12-14 01:25:00,0.80097,0.80135,0.80071,0.80092,163200000.0
2006-12-14 01:30:00,0.80013,0.80198,0.79921,0.80133,158800000.0
2006-12-14 01:35:00,0.8012,0.80169,0.80088,0.8015,140800000.0
2006-12-14 01:40:00,0.80146,0.80208,0.80104,0.80208,170600000.0
2006-12-14 01:45:00,0.80185,0.80216,0.80156,0.80176,169600000.0
2006-12-14 01:50:00,0.80153,0.80179,0.80077,0.80131,154000000.0
2006-12-14 01:55:00,0.80113,0.80146,0.80013,0.80088,184200000.0
2006-12-14 02:00:00,0.80091,0.80119,0.8006,0.80116,120800000.0
2006-12-14 02:05:00,0.80116,0.80147,0.80084,0.8012,129600000.0
2006-12-14 02:10:00,0.80116,0.80146,0.8007,0.80091,149800000.0
2006-12-14 02:15:00,0.80115,0.8016,0.8008,0.80153,188800000.0
2006-12-14 02:20:00,0.80133,0.80169,0.80111,0.80139,72000000.0
2006-12-14 02:25:00,0.8015,0.8021,0.79928,0.80115,166800000.0
2006-12-14 02:30:00,0.80092,0.80152,0.80088,0.8012,132800000.0
2006-12-14 02:35:00,0.80123,0.80168,0.8011,0.80142,139200000.0
2006-12-14 02:40:00,0.8017,0.80183,0.7994,0.80174,153600000.0
2006-12-14 02:45:00,0.80154,0.80193,0.801,0.80158,128000000.0
2006-12-14 02:50:00,0.80165,0.80193,0.80116,0.80116,161600000.0
2006-12-14 02:55:00,0.80152,0.80184,0.80115,0.80163,166400000.0
2006-12-14 03:00:00,0.80144,0.80177,0.80117,0.80124,133200000.0
2006-12-14 03:05:00,0.80161,0.8018,0.80114,0.80139,136000000.0
2006-12-14 03:10:00,0.80146,0.80175,0.80093,0.80132,106600000.0
2006-12-14 03:15:00,0.80109,0.80151,0.79819,0.80125,170600000.0
2006-12-14 03:20:00,0.80119,0.80173,0.80115,0.8014,170000000.0
2006-12-14 03:25:00,0.80134,0.80176,0.80087,0.80136,172800000.0
2006-12-14 03:30:00,0.80111,0.80158,0.79925,0.80071,160400000.0
2006-12-14 03:35:00,0.80096,0.80149,0.80066,0.80095,181800000.0
2006-12-14 03:40:00,0.80141,0.80164,0.80096,0.80101,92800000.0
2006-12-14 03:45:00,0.80111,0.80171,0.80098,0.80162,122600000.0
2006-12-14 03:50:00,0.8016,0.80166,0.79987,0.80159,91200000.0
2006-12-14 03:55:00,0.80117,0.80156,0.80086,0.80123,206800000.0
2006-12-14 04:00:00,0.80139,0.80155,0.8002,0.80154,129600000.0
2006-12-14 04:05:00,0.80128,0.80158,0.801,0.80101,53800000.0
2006-12-14 04:10:00,0.80113,0.80156,0.80103,0.80137,65600000.0
2006-12-14 04:15:00,0.80117,0.80159,0.80083,0.80119,158400000.0
2006-12-14 04:20:00,0.80108,0.80141,0.79927,0.80132,114600000.0
2006-12-14 04:25:00,0.80136,0.80144,0.80069,0.80117,155600000.0
2006-12-14 04:30:00,0.8006,0.8011,0.80053,0.80083,96000000.0
2006-12-14 04:35:00,0.80112,0.80117,0.80059,0.80115,57600000.0
2006-12-14 04:40:00,0.80079,0.80113,0.80047,0.80082,106000000.0
2006-12-14 04:45:00,0.80067,0.80125,0.80057,0.80101,220800000.0
2006-12-14 04:50:00,0.80098,0.80136,0.80073,0.80104,178000000.0
2006-12-14 04:55:00,0.80095,0.80139,0.80068,0.80137,157800000.0
2006-12-14 05:00:00,0.80096,0.80137,0.79911,0.80106,158400000.0
2006-12-14 05:05:00,0.8011,0.80149,0.80074,0.8011,100800000.0
2006-12-14 05:10:00,0.80141,0.80141,0.80068,0.80093,100800000.0
2006-12-14 05:15:00,0.80129,0.80129,0.80074,0.80078,38400000.0
2006-12-14 05:20:00,0.80085,0.80149,0.80075,0.80143,159400000.0
2006-12-14 05:25:00,0.80134,0.80134,0.80085,0.8013,43200000.0
2006-12-14 05:30:00,0.80126,0.80132,0.80051,0.80119,169000000.0
2006-12-14 05:35:00,0.80099,0.80127,0.80053,0.80118,188800000.0
2006-12-14 05:40:00,0.80079,0.8012,0.8005,0.80054,134200000.0
2006-12-14 05:45:00,0.80087,0.8012,0.80056,0.80086,148800000.0
2006-12-14 05:50:00,0.80069,0.80125,0.80064,0.8012,130400000.0
2006-12-14 05:55:00,0.80116,0.80147,0.80073,0.80125,136400000.0
2006-12-14 06:00:00,0.80122,0.80124,0.80048,0.80095,123600000.0
2006-12-14 06:05:00,0.80082,0.80134,0.80072,0.80076,152400000.0
2006-12-14 06:10:00,0.8013,0.80159,0.80092,0.80108,177600000.0
2006-12-14 06:15:00,0.80134,0.80151,0.80086,0.80151,132800000.0
2006-12-14 06:20:00,0.80113,0.80144,0.80057,0.80099,115200000.0
2006-12-14 06:25:00,0.80124,0.80133,0.80073,0.80093,115200000.0
2006-12-14 06:30:00,0.80103,0.8013,0.80062,0.80125,96000000.0
2006-12-14 06:35:00,0.80127,0.80147,0.80057,0.80082,205800000.0
2006-12-14 06:40:00,0.80077,0.80115,0.80045,0.80062,187200000.0
2006-12-14 06:45:00,0.80117,0.80124,0.80053,0.80118,96000000.0
2006-12-14 06:50:00,0.80085,0.80121,0.8006,0.80093,192000000.0
2006-12-14 06:55:00,0.80068,0.80129,0.80068,0.80119,104000000.0
2006-12-14 07:00:00,0.80085,0.80109,0.80054,0.80054,100800000.0
2006-12-14 07:05:00,0.80108,0.80125,0.80049,0.80078,158200000.0
2006-12-14 07:10:00,0.80093,0.80132,0.80069,0.80086,182800000.0
2006-12-14 07:15:00,0.80088,0.80129,0.80051,0.80128,140800000.0
2006-12-14 07:20:00,0.80128,0.80141,0.80076,0.80101,96400000.0
2006-12-14 07:25:00,0.8009,0.8013,0.80071,0.80071,116800000.0
2006-12-14 07:35:00,0.80118,0.80137,0.80074,0.80086,100800000.0
2006-12-14 07:40:00,0.80129,0.80143,0.80087,0.80104,110800000.0
2006-12-14 07:45:00,0.80086,0.80138,0.80039,0.80101,132800000.0
2006-12-14 07:50:00,0.80092,0.80137,0.80068,0.80088,124800000.0
2006-12-14 07:55:00,0.80113,0.80137,0.80069,0.8011,148800000.0
2006-12-14 08:00:00,0.80131,0.8014,0.80082,0.80116,158400000.0
2006-12-14 08:05:00,0.80108,0.80133,0.80066,0.80121,91600000.0
2006-12-14 08:10:00,0.80119,0.80133,0.80062,0.8013,136000000.0
2006-12-14 08:15:00,0.80107,0.80133,0.80066,0.80106,190400000.0
2006-12-14 08:20:00,0.8008,0.80155,0.79922,0.80093,211000000.0
2006-12-14 08:25:00,0.80103,0.80146,0.80073,0.80123,108800000.0
2006-12-14 08:30:00,0.80147,0.80152,0.80073,0.80096,115600000.0
2006-12-14 08:35:00,0.80132,0.80133,0.8008,0.80129,76200000.0
2006-12-14 08:40:00,0.80113,0.80152,0.79997,0.80084,189800000.0
2006-12-14 08:45:00,0.801,0.80155,0.80081,0.80119,168200000.0
2006-12-14 08:50:00,0.80158,0.80165,0.79902,0.80153,168400000.0
2006-12-14 08:55:00,0.80131,0.80165,0.79901,0.80114,106000000.0
2006-12-14 09:00:00,0.80133,0.80194,0.80115,0.80165,152400000.0
2006-12-14 09:05:00,0.80167,0.80205,0.80148,0.80182,79400000.0
2006-12-14 09:10:00,0.80154,0.8019,0.80141,0.80155,86400000.0
2006-12-14 09:15:00,0.80164,0.80172,0.79933,0.80127,158200000.0
2006-12-14 09:20:00,0.80148,0.80167,0.80085,0.8014,139200000.0
2006-12-14 09:25:00,0.80151,0.80192,0.80113,0.80164,144000000.0
2006-12-14 09:30:00,0.80156,0.80188,0.80101,0.80175,201600000.0
2006-12-14 09:35:00,0.80151,0.80196,0.80095,0.80174,168400000.0
2006-12-14 09:40:00,0.80113,0.80239,0.79948,0.80232,214400000.0
2006-12-14 09:45:00,0.80219,0.80224,0.8014,0.80158,204000000.0
2006-12-14 09:50:00,0.80145,0.80173,0.80093,0.80114,139000000.0
2006-12-14 09:55:00,0.80115,0.80162,0.801,0.8011,197200000.0
2006-12-14 10:00:00,0.80124,0.80157,0.80097,0.80151,178000000.0
2006-12-14 10:05:00,0.80125,0.80152,0.80012,0.80051,216000000.0
2006-12-14 10:10:00,0.80067,0.80119,0.8001,0.80093,207200000.0
2006-12-14 10:15:00,0.80116,0.80126,0.80063,0.80125,158800000.0
2006-12-14 10:20:00,0.80101,0.80126,0.79921,0.80085,202000000.0
2006-12-14 10:25:00,0.80055,0.8012,0.80049,0.80096,125200000.0
2006-12-14 10:30:00,0.80096,0.80138,0.79985,0.8011,210600000.0
2006-12-14 10:35:00,0.80124,0.80137,0.80047,0.80109,144000000.0
2006-12-14 10:40:00,0.80101,0.80167,0.80041,0.80122,197000000.0
2006-12-14 10:45:00,0.80149,0.80217,0.80114,0.80161,206400000.0
2006-12-14 10:50:00,0.80205,0.80239,0.80162,0.80209,168000000.0
2006-12-14 10:55:00,0.80218,0.8023,0.80138,0.80157,202000000.0
2006-12-14 11:00:00,0.80154,0.80204,0.80128,0.8018,186000000.0
2006-12-14 11:05:00,0.8019,0.80192,0.80051,0.80183,163200000.0
2006-12-14 11:10:00,0.80152,0.8021,0.80107,0.80113,205800000.0
2006-12-14 11:15:00,0.80111,0.80163,0.80059,0.80134,161600000.0
2006-12-14 11:20:00,0.8009,0.80119,0.79902,0.7996,196800000.0
2006-12-14 11:25:00,0.79964,0.79982,0.79887,0.79889,172000000.0
2006-12-14 11:30:00,0.79881,0.79931,0.79799,0.79875,192000000.0
2006-12-14 11:35:00,0.79856,0.79954,0.79827,0.79903,192200000.0
2006-12-14 11:40:00,0.79893,0.7999,0.79886,0.79955,185000000.0
2006-12-14 11:45:00,0.79958,0.79992,0.79865,0.79948,196200000.0
2006-12-14 11:50:00,0.79955,0.79984,0.79688,0.79958,211400000.0
2006-12-14 11:55:00,0.79913,0.79939,0.79845,0.79903,177600000.0
2006-12-14 12:00:00,0.79854,0.79909,0.79825,0.79893,172800000.0
2006-12-14 12:05:00,0.79859,0.79891,0.79747,0.79786,163000000.0
2006-12-14 12:10:00,0.79743,0.79772,0.79615,0.79671,221600000.0
2006-12-14 12:15:00,0.7972,0.79762,0.79694,0.7972,173600000.0
2006-12-14 12:20:00,0.79681,0.79743,0.79424,0.79661,205800000.0
2006-12-14 12:25:00,0.79681,0.79711,0.7952,0.79664,144000000.0
2006-12-14 12:30:00,0.79647,0.79681,0.79605,0.79607,186600000.0
2006-12-14 12:35:00,0.7963,0.79654,0.79568,0.79653,205800000.0
2006-12-14 12:40:00,0.79602,0.7964,0.79554,0.79611,214800000.0
2006-12-14 12:45:00,0.7957,0.79626,0.79505,0.79524,196800000.0
2006-12-14 12:50:00,0.79476,0.79527,0.79436,0.79512,211200000.0
2006-12-14 12:55:00,0.79515,0.79524,0.7943,0.79497,163200000.0
2006-12-14 13:00:00,0.7946,0.79541,0.79424,0.79495,182600000.0
2006-12-14 13:05:00,0.79486,0.79517,0.79428,0.79506,222800000.0
2006-12-14 13:10:00,0.79455,0.79512,0.79441,0.79447,193600000.0
2006-12-14 13:15:00,0.79494,0.79504,0.79422,0.79472,211200000.0
2006-12-14 13:20:00,0.79445,0.79499,0.79415,0.79494,187200000.0
2006-12-14 13:25:00,0.79487,0.79497,0.79421,0.79449,187200000.0
2006-12-14 13:30:00,0.79469,0.79489,0.79397,0.79447,208000000.0
2006-12-14 13:35:00,0.79456,0.79486,0.79378,0.79396,205800000.0
2006-12-14 13:40:00,0.79432,0.79462,0.7939,0.79433,205800000.0
2006-12-14 13:45:00,0.79425,0.7945,0.79351,0.79383,388200000.0
2006-12-14 13:50:00,0.79363,0.79386,0.79115,0.79341,290400000.0
2006-12-14 13:55:00,0.79356,0.79418,0.79333,0.79391,202000000.0
2006-12-14 14:00:00,0.79366,0.79434,0.79329,0.79384,258400000.0
2006-12-14 14:05:00,0.79327,0.79363,0.79292,0.79329,245200000.0
2006-12-14 14:10:00,0.79308,0.79356,0.79287,0.79346,205200000.0
2006-12-14 14:15:00,0.79348,0.79417,0.7933,0.79357,264000000.0
2006-12-14 14:20:00,0.79354,0.79403,0.7932,0.79377,248000000.0
2006-12-14 14:25:00,0.79343,0.79405,0.79321,0.79352,619400000.0
2006-12-14 14:30:00,0.7937,0.79402,0.79336,0.79373,261800000.0
2006-12-14 14:35:00,0.79367,0.79447,0.79347,0.79402,379400000.0
2006-12-14 14:40:00,0.79392,0.79428,0.79349,0.79349,425400000.0
2006-12-14 14:45:00,0.79368,0.79409,0.79343,0.79373,249600000.0
2006-12-14 14:50:00,0.79347,0.79405,0.7933,0.79376,263800000.0
2006-12-14 14:55:00,0.79376,0.79479,0.79362,0.7946,264800000.0
2006-12-14 15:00:00,0.79474,0.79485,0.79395,0.79453,326600000.0
2006-12-14 15:05:00,0.79451,0.79498,0.79423,0.79434,204800000.0
2006-12-14 15:10:00,0.79463,0.79474,0.79377,0.79406,450800000.0
2006-12-14 15:15:00,0.794,0.79473,0.79249,0.79426,238400000.0
2006-12-14 15:20:00,0.79471,0.79497,0.79406,0.79406,326800000.0
2006-12-14 15:25:00,0.79436,0.79506,0.79334,0.79461,414000000.0
2006-12-14 15:30:00,0.79259,0.79509,0.79139,0.79461,403200000.0
2006-12-14 15:35:00,0.7947,0.795,0.79398,0.79464,432400000.0
2006-12-14 15:40:00,0.79439,0.79486,0.79398,0.79415,287800000.0
2006-12-14 15:45:00,0.79414,0.79466,0.79386,0.79437,359200000.0
2006-12-14 15:50:00,0.79442,0.79523,0.79414,0.79503,355200000.0
2006-12-14 15:55:00,0.79492,0.79522,0.79444,0.79511,273400000.0
2006-12-14 16:00:00,0.79474,0.79501,0.79431,0.79466,493600000.0
2006-12-14 16:05:00,0.79438,0.79477,0.79366,0.7941,565400000.0
2006-12-14 16:10:00,0.79384,0.79435,0.79187,0.79414,427200000.0
2006-12-14 16:15:00,0.79379,0.79471,0.79353,0.79445,398400000.0
2006-12-14 16:20:00,0.79429,0.79525,0.79415,0.79499,419400000.0
2006-12-14 16:25:00,0.79515,0.79547,0.79439,0.79487,287400000.0
2006-12-14 16:30:00,0.79481,0.79533,0.79437,0.79501,742200000.0
2006-12-14 16:35:00,0.79486,0.79521,0.79447,0.79495,545200000.0
2006-12-14 16:40:00,0.79454,0.79534,0.7944,0.79466,408200000.0
2006-12-14 16:45:00,0.7949,0.79507,0.79401,0.79476,778400000.0
2006-12-14 16:50:00,0.79495,0.79535,0.79443,0.79487,593400000.0
2006-12-14 16:55:00,0.79487,0.79497,0.79436,0.79447,484600000.0
2006-12-14 17:00:00,0.79501,0.79502,0.79433,0.79494,714600000.0
2006-12-14 17:05:00,0.79449,0.79525,0.79433,0.7948,489600000.0
2006-12-14 17:10:00,0.79518,0.79561,0.79435,0.79535,538800000.0
2006-12-14 17:15:00,0.79536,0.79564,0.79493,0.79516,468800000.0
2006-12-14 17:20:00,0.79512,0.79618,0.79493,0.79561,288600000.0
2006-12-14 17:25:00,0.79607,0.79619,0.79543,0.79574,412600000.0
2006-12-14 17:30:00,0.79556,0.7961,0.79457,0.7958,481800000.0
2006-12-14 17:35:00,0.7958,0.79661,0.7956,0.79625,812000000.0
2006-12-14 17:40:00,0.79627,0.79673,0.79592,0.79612,368400000.0
2006-12-14 17:45:00,0.79621,0.79694,0.79606,0.79644,598600000.0
2006-12-14 17:50:00,0.79664,0.79751,0.79647,0.79745,481400000.0
2006-12-14 17:55:00,0.79731,0.79759,0.79664,0.79666,858600000.0
2006-12-14 18:00:00,0.79666,0.79746,0.79655,0.79715,585600000.0
2006-12-14 18:05:00,0.79721,0.79768,0.79705,0.79765,980800000.0
2006-12-14 18:10:00,0.79742,0.79807,0.7972,0.79747,316200000.0
2006-12-14 18:15:00,0.79789,0.79789,0.79703,0.79737,259600000.0
2006-12-14 18:20:00,0.79729,0.79769,0.79675,0.79716,469000000.0
2006-12-14 18:25:00,0.79714,0.79792,0.79652,0.79764,252200000.0
2006-12-14 18:30:00,0.79785,0.79819,0.79544,0.79806,245600000.0
2006-12-14 18:35:00,0.79778,0.7981,0.79554,0.797,296200000.0
2006-12-14 18:40:00,0.79682,0.79728,0.79665,0.79677,168000000.0
2006-12-14 18:45:00,0.79767,0.79768,0.79676,0.79695,316800000.0
2006-12-14 18:50:00,0.7968,0.79759,0.79635,0.79702,211200000.0
2006-12-14 18:55:00,0.79756,0.79795,0.79716,0.79744,248400000.0
2006-12-14 19:00:00,0.79775,0.79825,0.79757,0.79786,157800000.0
2006-12-14 19:05:00,0.79793,0.79798,0.7973,0.79777,431400000.0
2006-12-14 19:10:00,0.79772,0.79774,0.79696,0.79715,172800000.0
2006-12-14 19:15:00,0.79743,0.79746,0.79662,0.79721,170600000.0
2006-12-14 19:20:00,0.7971,0.79774,0.79687,0.79741,190800000.0
2006-12-14 19:25:00,0.79748,0.79771,0.79659,0.79754,160000000.0
2006-12-14 19:30:00,0.7976,0.79763,0.79648,0.79707,188800000.0
2006-12-14 19:35:00,0.79684,0.79716,0.79604,0.79686,182400000.0
2006-12-14 19:40:00,0.79659,0.7969,0.79597,0.79653,48000000.0
2006-12-14 19:45:00,0.79672,0.79697,0.79586,0.79606,115600000.0
2006-12-14 19:50:00,0.79602,0.79657,0.79596,0.79604,177600000.0
2006-12-14 19:55:00,0.79631,0.79667,0.796,0.79634,187600000.0
2006-12-14 20:00:00,0.79613,0.79656,0.79369,0.79618,184400000.0
2006-12-14 20:05:00,0.79599,0.79649,0.79596,0.79623,104000000.0
2006-12-14 20:10:00,0.79649,0.79653,0.7959,0.79653,148800000.0
2006-12-14 20:15:00,0.79621,0.79664,0.79585,0.79645,196600000.0
2006-12-14 20:20:00,0.79613,0.79656,0.79409,0.79645,156800000.0
2006-12-14 20:25:00,0.79649,0.79688,0.79624,0.79678,169600000.0
2006-12-14 20:30:00,0.7967,0.7967,0.79524,0.7958,105600000.0
2006-12-14 20:35:00,0.79576,0.79605,0.7952,0.79539,179600000.0
2006-12-14 20:40:00,0.7953,0.79606,0.79524,0.79598,186000000.0
2006-12-14 20:45:00,0.79574,0.79606,0.79549,0.79602,139200000.0
2006-12-14 20:50:00,0.79575,0.79669,0.79464,0.79628,195600000.0
2006-12-14 20:55:00,0.79621,0.79648,0.79555,0.79594,174400000.0
2006-12-14 21:00:00,0.79584,0.79599,0.79525,0.7955,135800000.0
2006-12-14 21:05:00,0.79577,0.79608,0.79537,0.79557,187200000.0
2006-12-14 21:10:00,0.79561,0.79688,0.79535,0.79658,150400000.0
2006-12-14 21:15:00,0.79646,0.79675,0.79563,0.79615,197800000.0
2006-12-14 21:20:00,0.79626,0.79662,0.79483,0.79604,164800000.0
2006-12-14 21:25:00,0.79574,0.79644,0.79369,0.79615,133200000.0
2006-12-14 21:30:00,0.79642,0.79676,0.79611,0.79624,133200000.0
2006-12-14 21:35:00,0.79649,0.79701,0.79625,0.79675,149800000.0
2006-12-14 21:40:00,0.79641,0.79703,0.79441,0.7964,168400000.0
2006-12-14 21:45:00,0.79642,0.79678,0.79607,0.79621,163600000.0
2006-12-14 21:50:00,0.79668,0.79674,0.7961,0.79672,170000000.0
2006-12-14 21:55:00,0.79638,0.79719,0.79488,0.79716,158200000.0
2006-12-14 22:00:00,0.79713,0.79713,0.79626,0.79687,149600000.0
2006-12-14 22:05:00,0.79642,0.79681,0.79609,0.79673,196200000.0
2006-12-14 22:10:00,0.79648,0.79703,0.7963,0.79671,145600000.0
2006-12-14 22:15:00,0.79687,0.79755,0.79446,0.79687,146000000.0
2006-12-14 22:20:00,0.79693,0.79811,0.79671,0.79751,161000000.0
2006-12-14 22:25:00,0.79769,0.79796,0.79711,0.79759,131200000.0
2006-12-14 22:30:00,0.7973,0.79769,0.79679,0.79724,132800000.0
2006-12-14 22:35:00,0.79709,0.79748,0.79621,0.79648,159400000.0
2006-12-14 22:40:00,0.79653,0.79699,0.79622,0.79641,137600000.0
2006-12-14 22:45:00,0.79654,0.79692,0.79565,0.7966,173800000.0
2006-12-14 22:50:00,0.79692,0.79694,0.79627,0.7968,110400000.0
2006-12-14 22:55:00,0.79644,0.79705,0.79642,0.79678,101200000.0
2006-12-14 23:00:00,0.7966,0.79698,0.79625,0.79649,148800000.0
2006-12-14 23:05:00,0.79659,0.79686,0.796,0.79646,150400000.0
2006-12-14 23:10:00,0.79676,0.79684,0.79535,0.79675,132200000.0
2006-12-14 23:15:00,0.79648,0.79675,0.796,0.79603,121600000.0
2006-12-14 23:20:00,0.79654,0.79654,0.79565,0.79588,171000000.0
2006-12-14 23:25:00,0.7961,0.79632,0.79574,0.79628,145600000.0
2006-12-14 23:30:00,0.7957,0.79625,0.79437,0.79604,99200000.0
2006-12-14 23:35:00,0.79544,0.79626,0.79442,0.7962,92800000.0
2006-12-14 23:40:00,0.79554,0.79631,0.79554,0.79617,125200000.0
2006-12-14 23:45:00,0.79588,0.79642,0.79574,0.79628,170600000.0
2006-12-14 23:50:00,0.7964,0.7964,0.79561,0.7963,168000000.0
2006-12-14 23:55:00,0.7959,0.79652,0.79557,0.79634,170000000.0
2006-12-15 00:00:00,0.79597,0.79638,0.79549,0.79607,180800000.0
2006-12-15 00:05:00,0.796,0.79643,0.79571,0.79585,192000000.0
2006-12-15 00:10:00,0.79621,0.7966,0.79587,0.79616,169600000.0
2006-12-15 00:15:00,0.79642,0.79649,0.79581,0.79613,179600000.0
2006-12-15 00:20:00,0.79621,0.79646,0.79573,0.79611,204600000.0
2006-12-15 00:25:00,0.79629,0.79634,0.79584,0.79595,56000000.0
2006-12-15 00:30:00,0.79583,0.79633,0.79551,0.79604,193000000.0
2006-12-15 00:35:00,0.79606,0.79631,0.79566,0.79623,202600000.0
2006-12-15 00:40:00,0.79628,0.79633,0.79564,0.79586,116800000.0
2006-12-15 00:45:00,0.79594,0.79621,0.7957,0.79616,57600000.0
2006-12-15 00:50:00,0.79577,0.79619,0.79547,0.79579,125200000.0
2006-12-15 00:55:00,0.79598,0.79624,0.79546,0.79575,163200000.0
2006-12-15 01:00:00,0.79592,0.79623,0.7954,0.796,213600000.0
2006-12-15 01:05:00,0.79583,0.79619,0.79439,0.79612,182400000.0
2006-12-15 01:10:00,0.79594,0.79621,0.79485,0.79587,105600000.0
2006-12-15 01:15:00,0.7958,0.79616,0.79554,0.7961,97000000.0
2006-12-15 01:20:00,0.79589,0.79617,0.79393,0.79562,183800000.0
2006-12-15 01:25:00,0.7961,0.79613,0.79551,0.79608,72000000.0
2006-12-15 01:30:00,0.79566,0.79626,0.79456,0.79575,128400000.0
2006-12-15 01:35:00,0.79606,0.79606,0.79539,0.79604,115200000.0
2006-12-15 01:40:00,0.79565,0.796,0.79551,0.79577,33600000.0
2006-12-15 01:45:00,0.79604,0.79647,0.7956,0.79622,162000000.0
2006-12-15 01:50:00,0.79594,0.7964,0.7955,0.7955,169600000.0
2006-12-15 01:55:00,0.79577,0.79632,0.79561,0.7963,170400000.0
2006-12-15 02:00:00,0.79603,0.79639,0.79584,0.79639,115600000.0
2006-12-15 02:05:00,0.79613,0.79674,0.79586,0.79634,172800000.0
2006-12-15 02:10:00,0.79599,0.79674,0.79588,0.79674,131200000.0
2006-12-15 02:15:00,0.79652,0.79735,0.79634,0.79704,168000000.0
2006-12-15 02:20:00,0.79694,0.79751,0.79669,0.79688,163200000.0
2006-12-15 02:25:00,0.79708,0.79741,0.79481,0.79586,177600000.0
2006-12-15 02:30:00,0.79671,0.7971,0.79634,0.79685,156800000.0
2006-12-15 02:35:00,0.79651,0.79722,0.79645,0.79722,182800000.0
2006-12-15 02:40:00,0.79709,0.79784,0.79437,0.7969,94400000.0
2006-12-15 02:45:00,0.79616,0.7971,0.79587,0.79671,107000000.0
2006-12-15 02:50:00,0.79649,0.79689,0.79623,0.79655,89600000.0
2006-12-15 02:55:00,0.79638,0.79669,0.79605,0.79652,173800000.0
2006-12-15 03:00:00,0.79656,0.79735,0.79621,0.79686,195200000.0
2006-12-15 03:05:00,0.797,0.7973,0.79659,0.79702,147600000.0
2006-12-15 03:10:00,0.79705,0.79732,0.79651,0.79692,158200000.0
2006-12-15 03:15:00,0.79685,0.7974,0.79407,0.7974,128000000.0
2006-12-15 03:20:00,0.79715,0.79768,0.79699,0.79766,100200000.0
2006-12-15 03:25:00,0.79747,0.79791,0.79716,0.79739,178000000.0
2006-12-15 03:30:00,0.79769,0.79797,0.79557,0.79763,125600000.0
2006-12-15 03:35:00,0.79729,0.79762,0.79699,0.79711,145600000.0
2006-12-15 03:40:00,0.79756,0.79782,0.79691,0.79761,171600000.0
2006-12-15 03:45:00,0.79722,0.79772,0.79711,0.79759,130600000.0
2006-12-15 03:50:00,0.79722,0.79765,0.79563,0.79699,185600000.0
2006-12-15 03:55:00,0.79702,0.79726,0.79665,0.7969,254200000.0
2006-12-15 04:00:00,0.79691,0.79717,0.79653,0.79675,91200000.0
2006-12-15 04:05:00,0.79702,0.79704,0.79571,0.79641,140800000.0
2006-12-15 04:10:00,0.7968,0.79712,0.79646,0.7966,64400000.0
2006-12-15 04:15:00,0.79688,0.79714,0.79643,0.79679,187200000.0
2006-12-15 04:20:00,0.7973,0.7973,0.79571,0.79666,129600000.0
2006-12-15 04:25:00,0.79695,0.79738,0.79657,0.79688,204800000.0
2006-12-15 04:30:00,0.79681,0.7971,0.79623,0.79649,164200000.0
2006-12-15 04:35:00,0.79675,0.79681,0.79609,0.79676,190200000.0
2006-12-15 04:40:00,0.79676,0.79676,0.79609,0.79638,182800000.0
2006-12-15 04:45:00,0.79648,0.79683,0.79626,0.79682,96000000.0
2006-12-15 04:50:00,0.79622,0.79685,0.79619,0.79649,110400000.0
2006-12-15 04:55:00,0.79678,0.79687,0.79604,0.79604,120000000.0
2006-12-15 05:00:00,0.79626,0.79626,0.79427,0.79618,134400000.0
2006-12-15 05:05:00,0.79564,0.79623,0.79554,0.79592,110400000.0
2006-12-15 05:10:00,0.79612,0.79612,0.79538,0.79541,152000000.0
2006-12-15 05:15:00,0.79598,0.79612,0.79561,0.79609,105000000.0
2006-12-15 05:20:00,0.79574,0.79617,0.79553,0.79569,135800000.0
2006-12-15 05:25:00,0.79581,0.79609,0.79546,0.79592,125200000.0
2006-12-15 05:30:00,0.796,0.79621,0.7956,0.79572,97600000.0
2006-12-15 05:35:00,0.79585,0.79624,0.7955,0.79568,160400000.0
2006-12-15 05:40:00,0.796,0.79611,0.79541,0.79611,95400000.0
2006-12-15 05:45:00,0.79612,0.79621,0.79562,0.79605,153600000.0
2006-12-15 05:50:00,0.7956,0.79618,0.79559,0.79572,134400000.0
2006-12-15 05:55:00,0.79588,0.79621,0.79559,0.79606,126800000.0
2006-12-15 06:00:00,0.79577,0.79612,0.79557,0.79578,33600000.0
2006-12-15 06:05:00,0.79564,0.79617,0.79562,0.79562,108600000.0
2006-12-15 06:10:00,0.79607,0.79613,0.79544,0.79572,163200000.0
2006-12-15 06:15:00,0.79601,0.79638,0.79553,0.79581,187200000.0
2006-12-15 06:20:00,0.79576,0.79607,0.79539,0.79543,109200000.0
2006-12-15 06:25:00,0.79587,0.79596,0.79541,0.79541,104000000.0
2006-12-15 06:30:00,0.79567,0.79593,0.79533,0.79551,49600000.0
2006-12-15 06:35:00,0.79542,0.79586,0.79518,0.7954,134800000.0
2006-12-15 06:40:00,0.79587,0.79596,0.79528,0.79569,173200000.0
2006-12-15 06:45:00,0.79554,0.79603,0.79533,0.79564,163200000.0
2006-12-15 06:50:00,0.79597,0.79602,0.79546,0.79573,158400000.0
2006-12-15 06:55:00,0.79573,0.796,0.79545,0.79562,36800000.0
2006-12-15 07:00:00,0.79587,0.79587,0.79498,0.79545,163600000.0
2006-12-15 07:05:00,0.79501,0.7955,0.79406,0.79525,119400000.0
2006-12-15 07:10:00,0.795,0.79543,0.79486,0.79519,172000000.0
2006-12-15 07:15:00,0.79538,0.79547,0.79479,0.79539,175400000.0
2006-12-15 07:20:00,0.79543,0.79543,0.79466,0.79534,114600000.0
2006-12-15 07:25:00,0.79504,0.79533,0.79472,0.79502,116800000.0
2006-12-15 07:30:00,0.79504,0.79531,0.79466,0.79504,56000000.0
2006-12-15 07:35:00,0.79503,0.79532,0.7948,0.79508,67200000.0
2006-12-15 07:40:00,0.79525,0.79532,0.79479,0.79523,102400000.0
2006-12-15 07:45:00,0.79532,0.79533,0.79462,0.79475,147200000.0
2006-12-15 07:50:00,0.79463,0.79509,0.79309,0.79468,161600000.0
2006-12-15 07:55:00,0.79444,0.79473,0.79358,0.79412,182800000.0
2006-12-15 08:00:00,0.79399,0.79457,0.79364,0.7944,211200000.0
2006-12-15 08:05:00,0.7944,0.7944,0.7935,0.79376,129000000.0
2006-12-15 08:10:00,0.79418,0.79427,0.79373,0.79423,100200000.0
2006-12-15 08:15:00,0.79413,0.79437,0.79384,0.79428,38400000.0
2006-12-15 08:20:00,0.7941,0.79446,0.79378,0.7944,86400000.0
2006-12-15 08:25:00,0.79382,0.79436,0.79365,0.79407,102400000.0
2006-12-15 08:30:00,0.79409,0.79456,0.79386,0.79434,206200000.0
2006-12-15 08:35:00,0.79443,0.79485,0.79396,0.79456,192000000.0
2006-12-15 08:40:00,0.79484,0.79519,0.79434,0.79458,139200000.0
2006-12-15 08:45:00,0.79476,0.79522,0.79449,0.79476,171600000.0
2006-12-15 08:50:00,0.79496,0.7955,0.79357,0.79498,178600000.0
2006-12-15 08:55:00,0.79489,0.79527,0.79271,0.79499,153000000.0
2006-12-15 09:00:00,0.7951,0.79514,0.79425,0.79467,206200000.0
2006-12-15 09:05:00,0.79452,0.7953,0.7943,0.79505,163200000.0
2006-12-15 09:10:00,0.79527,0.79545,0.79476,0.79541,153400000.0
2006-12-15 09:15:00,0.79519,0.7955,0.79457,0.79476,123200000.0
2006-12-15 09:20:00,0.79482,0.79507,0.79419,0.79469,139200000.0
2006-12-15 09:25:00,0.7943,0.79501,0.79422,0.79449,149200000.0
2006-12-15 09:30:00,0.79462,0.79526,0.79432,0.79504,201000000.0
2006-12-15 09:35:00,0.79505,0.79529,0.79431,0.79497,164200000.0
2006-12-15 09:40:00,0.79442,0.79521,0.7925,0.7946,139200000.0
2006-12-15 09:45:00,0.79458,0.79552,0.79458,0.79507,200200000.0
2006-12-15 09:50:00,0.79521,0.79555,0.79445,0.79445,177600000.0
2006-12-15 09:55:00,0.79484,0.79532,0.79448,0.79515,105600000.0
2006-12-15 10:00:00,0.79488,0.79521,0.7944,0.79464,163200000.0
2006-12-15 10:05:00,0.79483,0.79527,0.79433,0.79453,223200000.0
2006-12-15 10:10:00,0.79492,0.79528,0.79437,0.79473,166600000.0
2006-12-15 10:15:00,0.79456,0.79501,0.79421,0.79476,192000000.0
2006-12-15 10:20:00,0.7947,0.79497,0.79251,0.79471,201600000.0
2006-12-15 10:25:00,0.7944,0.79471,0.79372,0.79373,158400000.0
2006-12-15 10:30:00,0.79417,0.79671,0.79326,0.79631,211600000.0
2006-12-15 10:35:00,0.7961,0.7966,0.79387,0.79407,192000000.0
2006-12-15 10:40:00,0.79404,0.79438,0.79322,0.79367,196600000.0
2006-12-15 10:45:00,0.79381,0.79404,0.79293,0.79347,206200000.0
2006-12-15 10:50:00,0.79372,0.79384,0.79303,0.79357,202000000.0
2006-12-15 10:55:00,0.79372,0.79452,0.79331,0.7938,201600000.0
2006-12-15 11:00:00,0.79359,0.79392,0.79307,0.79343,195200000.0
2006-12-15 11:05:00,0.79316,0.7938,0.79127,0.79319,191400000.0
2006-12-15 11:10:00,0.79339,0.79397,0.79307,0.79357,206400000.0
2006-12-15 11:15:00,0.79352,0.79503,0.7935,0.79502,158400000.0
2006-12-15 11:20:00,0.79452,0.79481,0.79375,0.79401,196200000.0
2006-12-15 11:25:00,0.79406,0.79438,0.79248,0.79248,176000000.0
2006-12-15 11:30:00,0.79281,0.79354,0.79228,0.79354,201600000.0
2006-12-15 11:35:00,0.79325,0.7943,0.79317,0.79389,179800000.0
2006-12-15 11:40:00,0.79445,0.7946,0.79328,0.79389,169600000.0
2006-12-15 11:45:00,0.79434,0.79489,0.7936,0.79418,196800000.0
2006-12-15 11:50:00,0.79412,0.79443,0.79209,0.79432,211600000.0
2006-12-15 11:55:00,0.79435,0.79467,0.79389,0.79451,177600000.0
2006-12-15 12:00:00,0.79389,0.7947,0.79151,0.79461,225600000.0
2006-12-15 12:05:00,0.79443,0.79443,0.79344,0.79364,196800000.0
2006-12-15 12:10:00,0.79392,0.79431,0.79336,0.79402,188000000.0
2006-12-15 12:15:00,0.79438,0.7949,0.79392,0.79443,187200000.0
2006-12-15 12:20:00,0.7943,0.79563,0.79277,0.79465,205200000.0
2006-12-15 12:25:00,0.79542,0.79582,0.79368,0.79546,182200000.0
2006-12-15 12:30:00,0.79565,0.79567,0.79445,0.795,187200000.0
2006-12-15 12:35:00,0.79486,0.7949,0.79402,0.7946,196800000.0
2006-12-15 12:40:00,0.79478,0.79525,0.79428,0.79497,214600000.0
2006-12-15 12:45:00,0.79496,0.7954,0.7945,0.79462,163600000.0
2006-12-15 12:50:00,0.79451,0.79481,0.79323,0.79347,211600000.0
2006-12-15 12:55:00,0.794,0.794,0.7931,0.79351,166200000.0
2006-12-15 13:00:00,0.79325,0.794,0.79319,0.79387,144000000.0
2006-12-15 13:05:00,0.79353,0.79389,0.79303,0.7935,179200000.0
2006-12-15 13:10:00,0.79341,0.79365,0.79268,0.79313,193000000.0
2006-12-15 13:15:00,0.79331,0.79389,0.79307,0.79364,206200000.0
2006-12-15 13:20:00,0.79333,0.79395,0.79333,0.79348,187000000.0
2006-12-15 13:25:00,0.79338,0.79432,0.79338,0.79432,148800000.0
2006-12-15 13:30:00,0.79427,0.79452,0.79369,0.7945,158400000.0
2006-12-15 13:35:00,0.79455,0.79474,0.79397,0.79434,124800000.0
2006-12-15 13:40:00,0.79425,0.79485,0.79425,0.7946,163800000.0
2006-12-15 13:45:00,0.79476,0.79482,0.79434,0.79471,205800000.0
2006-12-15 13:50:00,0.79439,0.79512,0.79307,0.79401,292600000.0
2006-12-15 13:55:00,0.79469,0.79483,0.79406,0.79435,168000000.0
2006-12-15 14:00:00,0.79458,0.79469,0.79393,0.79459,266600000.0
2006-12-15 14:05:00,0.79412,0.79444,0.7936,0.79391,191800000.0
2006-12-15 14:10:00,0.79423,0.79438,0.79362,0.79413,288000000.0
2006-12-15 14:15:00,0.79405,0.79443,0.79358,0.79358,225600000.0
2006-12-15 14:20:00,0.79388,0.7944,0.79363,0.79386,244200000.0
2006-12-15 14:25:00,0.79402,0.79412,0.79314,0.79359,619400000.0
2006-12-15 14:30:00,0.79356,0.79381,0.79272,0.79313,243400000.0
2006-12-15 14:35:00,0.79309,0.79366,0.79299,0.79316,382000000.0
2006-12-15 14:40:00,0.79327,0.79391,0.79295,0.79354,412400000.0
2006-12-15 14:45:00,0.79349,0.7938,0.793,0.79375,298000000.0
2006-12-15 14:50:00,0.79354,0.79446,0.79338,0.79396,264400000.0
2006-12-15 14:55:00,0.79411,0.79463,0.79383,0.79436,192000000.0
2006-12-15 15:00:00,0.79441,0.79471,0.79363,0.79434,326400000.0
2006-12-15 15:05:00,0.79439,0.79474,0.79387,0.79419,235000000.0
2006-12-15 15:10:00,0.79443,0.7946,0.79394,0.79428,416400000.0
2006-12-15 15:15:00,0.79429,0.79464,0.79229,0.79396,220600000.0
2006-12-15 15:20:00,0.79449,0.79456,0.79386,0.79441,329400000.0
2006-12-15 15:25:00,0.79398,0.79443,0.7925,0.79366,413000000.0
2006-12-15 15:30:00,0.79287,0.7951,0.79013,0.79424,402000000.0
2006-12-15 15:35:00,0.79399,0.79568,0.79392,0.79527,430800000.0
2006-12-15 15:40:00,0.79464,0.79531,0.79462,0.79528,296400000.0
2006-12-15 15:45:00,0.79504,0.79579,0.79451,0.79535,370000000.0
2006-12-15 15:50:00,0.79604,0.79664,0.79562,0.79617,353800000.0
2006-12-15 15:55:00,0.79647,0.79745,0.79636,0.79658,271800000.0
2006-12-15 16:00:00,0.79635,0.79737,0.79633,0.79724,493200000.0
2006-12-15 16:05:00,0.79686,0.79872,0.7967,0.7985,565400000.0
2006-12-15 16:10:00,0.79813,0.79887,0.797,0.79841,426400000.0
2006-12-15 16:15:00,0.79792,0.79934,0.79775,0.79896,397000000.0
2006-12-15 16:20:00,0.79906,0.7998,0.79871,0.79968,414800000.0
2006-12-15 16:25:00,0.7997,0.80011,0.79925,0.79969,168000000.0
2006-12-15 16:30:00,0.79951,0.80026,0.79927,0.79988,742000000.0
2006-12-15 16:35:00,0.79958,0.80046,0.79941,0.79984,547400000.0
2006-12-15 16:40:00,0.79982,0.80055,0.79951,0.79964,407800000.0
2006-12-15 16:45:00,0.8001,0.80046,0.7997,0.79999,777000000.0
2006-12-15 16:50:00,0.80017,0.80067,0.79927,0.79946,594400000.0
2006-12-15 16:55:00,0.79969,0.79981,0.79888,0.79938,609600000.0
2006-12-15 17:00:00,0.79888,0.79959,0.79808,0.79837,734000000.0
2006-12-15 17:05:00,0.79824,0.7983,0.79724,0.79782,480400000.0
2006-12-15 17:10:00,0.79769,0.79829,0.79747,0.79798,542200000.0
2006-12-15 17:15:00,0.79742,0.79801,0.79689,0.79694,509000000.0
2006-12-15 17:20:00,0.79691,0.79761,0.79691,0.79729,287800000.0
2006-12-15 17:25:00,0.79751,0.79781,0.79691,0.79744,413000000.0
2006-12-15 17:30:00,0.7974,0.79785,0.79689,0.79778,467600000.0
2006-12-15 17:35:00,0.7974,0.79787,0.79701,0.79759,815200000.0
2006-12-15 17:40:00,0.79767,0.79791,0.79717,0.7979,369400000.0
2006-12-15 17:45:00,0.79757,0.79834,0.79733,0.79789,660200000.0
2006-12-15 17:50:00,0.79797,0.79944,0.79778,0.79894,465600000.0
2006-12-15 17:55:00,0.79882,0.79899,0.79809,0.79899,859400000.0
2006-12-15 18:00:00,0.79878,0.79903,0.79816,0.79836,595200000.0
2006-12-15 18:05:00,0.79821,0.79888,0.79797,0.79855,983800000.0
2006-12-15 18:10:00,0.79885,0.79912,0.79841,0.79863,318000000.0
2006-12-15 18:15:00,0.79894,0.79942,0.79868,0.79881,353600000.0
2006-12-15 18:20:00,0.79897,0.7994,0.79845,0.79867,469800000.0
2006-12-15 18:25:00,0.79925,0.79934,0.7982,0.79868,333200000.0
2006-12-15 18:30:00,0.79851,0.79902,0.79611,0.79789,201600000.0
2006-12-15 18:35:00,0.79828,0.79894,0.79718,0.79873,291600000.0
2006-12-15 18:40:00,0.79838,0.7992,0.79815,0.79845,200400000.0
2006-12-15 18:45:00,0.79866,0.79928,0.79743,0.79923,355200000.0
2006-12-15 18:50:00,0.79893,0.7996,0.79881,0.79907,185600000.0
2006-12-15 18:55:00,0.79921,0.79932,0.7985,0.7985,239400000.0
2006-12-15 19:00:00,0.79857,0.79888,0.798,0.79842,195600000.0
2006-12-15 19:05:00,0.79841,0.79874,0.79816,0.79851,473400000.0
2006-12-15 19:10:00,0.79839,0.79875,0.79777,0.7982,244200000.0
2006-12-15 19:15:00,0.79831,0.79843,0.79759,0.79837,169400000.0
2006-12-15 19:20:00,0.79802,0.79851,0.79764,0.79788,192000000.0
2006-12-15 19:25:00,0.79813,0.79818,0.79731,0.79749,194600000.0
2006-12-15 19:30:00,0.79699,0.79763,0.7967,0.79726,195400000.0
2006-12-15 19:35:00,0.79713,0.79736,0.79662,0.79695,172800000.0
2006-12-15 19:40:00,0.797,0.79798,0.797,0.79705,205200000.0
2006-12-15 19:45:00,0.79737,0.79775,0.79695,0.79738,195200000.0
2006-12-15 19:50:00,0.79724,0.79765,0.79702,0.79731,105600000.0
2006-12-15 19:55:00,0.79748,0.79783,0.79699,0.79754,180000000.0
2006-12-15 20:00:00,0.79751,0.79807,0.7953,0.79783,190400000.0
2006-12-15 20:05:00,0.79781,0.79827,0.79735,0.79754,132800000.0
2006-12-15 20:10:00,0.79749,0.79793,0.79731,0.79769,182800000.0
2006-12-15 20:15:00,0.79754,0.79805,0.79734,0.79782,160000000.0
2006-12-15 20:20:00,0.79766,0.79824,0.79534,0.79817,182400000.0
2006-12-15 20:25:00,0.79813,0.79869,0.79809,0.79863,140200000.0
2006-12-15 20:30:00,0.79817,0.79916,0.79806,0.79873,144000000.0
2006-12-15 20:35:00,0.79881,0.79989,0.79853,0.79959,172200000.0
2006-12-15 20:40:00,0.79954,0.80023,0.7988,0.79946,201000000.0
2006-12-15 20:45:00,0.79897,0.79949,0.79861,0.7989,163200000.0
2006-12-15 20:50:00,0.79923,0.7996,0.79725,0.79924,167400000.0
2006-12-15 20:55:00,0.79914,0.79943,0.79812,0.79882,188600000.0
2006-12-15 21:00:00,0.79857,0.79886,0.79808,0.79828,93800000.0
2006-12-15 21:05:00,0.7983,0.79852,0.79776,0.79795,187400000.0
2006-12-15 21:10:00,0.79796,0.79821,0.79749,0.79765,97600000.0
2006-12-15 21:15:00,0.79759,0.79796,0.79715,0.79748,171200000.0
2006-12-15 21:20:00,0.79759,0.79787,0.79729,0.79745,75200000.0
2006-12-15 21:25:00,0.79771,0.7978,0.79562,0.79747,134400000.0
2006-12-15 21:30:00,0.79706,0.79758,0.797,0.797,84200000.0
2006-12-15 21:35:00,0.79698,0.79773,0.79689,0.79746,165200000.0
2006-12-15 21:40:00,0.79711,0.79763,0.797,0.79754,97400000.0
2006-12-15 21:45:00,0.79717,0.79797,0.79704,0.79768,170000000.0
2006-12-15 21:50:00,0.79769,0.79813,0.79727,0.79758,159800000.0
2006-12-15 21:55:00,0.79736,0.79771,0.79563,0.79764,102400000.0
2006-12-15 22:00:00,0.79736,0.79809,0.79729,0.79794,169600000.0
2006-12-15 22:05:00,0.79787,0.798,0.79734,0.79756,192800000.0
2006-12-15 22:10:00,0.79745,0.79791,0.79693,0.79697,153600000.0
2006-12-15 22:15:00,0.79688,0.79728,0.79463,0.79726,132800000.0
2006-12-15 22:20:00,0.79677,0.79798,0.79656,0.79765,145600000.0
2006-12-15 22:25:00,0.79711,0.79762,0.79655,0.7968,155200000.0
2006-12-15 22:30:00,0.79696,0.79772,0.79682,0.79717,129600000.0
2006-12-15 22:35:00,0.79727,0.79757,0.79685,0.79731,131200000.0
2006-12-15 22:40:00,0.79735,0.79766,0.79697,0.79724,144000000.0
2006-12-15 22:45:00,0.79724,0.79757,0.79621,0.7972,167400000.0
2006-12-15 22:50:00,0.79708,0.79749,0.79679,0.79708,181800000.0
2006-12-15 22:55:00,0.79692,0.79759,0.79683,0.79723,178600000.0
2006-12-15 23:00:00,0.79708,0.79751,0.79673,0.79701,166600000.0
2006-12-15 23:05:00,0.79699,0.79732,0.79655,0.79709,211600000.0
2006-12-15 23:10:00,0.79662,0.79724,0.7966,0.79695,132800000.0
2006-12-15 23:15:00,0.79716,0.79738,0.79668,0.79709,126400000.0
2006-12-15 23:20:00,0.79732,0.79772,0.7971,0.79754,186000000.0
2006-12-15 23:25:00,0.79739,0.79779,0.79708,0.79718,116800000.0
2006-12-15 23:30:00,0.79704,0.7973,0.79652,0.79698,107200000.0
2006-12-15 23:35:00,0.79714,0.79723,0.79512,0.7969,152400000.0
2006-12-15 23:40:00,0.79667,0.79726,0.79638,0.79676,142400000.0
2006-12-15 23:45:00,0.79697,0.79758,0.79687,0.79712,116800000.0
2006-12-15 23:50:00,0.79761,0.79808,0.79683,0.79702,158800000.0
2006-12-15 23:55:00,0.79727,0.79833,0.79727,0.79819,136000000.0
2006-12-18 00:10:00,0.79774,0.79817,0.79681,0.79706,101200000.0
2006-12-18 00:15:00,0.79719,0.79782,0.79712,0.7974,125800000.0
2006-12-18 00:20:00,0.79763,0.79787,0.79728,0.79787,186000000.0
2006-12-18 00:25:00,0.79786,0.79792,0.7972,0.79755,145600000.0
2006-12-18 00:30:00,0.79757,0.79786,0.79708,0.79758,162000000.0
2006-12-18 00:35:00,0.79771,0.79777,0.79709,0.79709,158400000.0
2006-12-18 00:40:00,0.79714,0.79755,0.79693,0.79715,112000000.0
2006-12-18 00:45:00,0.79721,0.79753,0.79642,0.79689,166600000.0
2006-12-18 00:50:00,0.7962,0.79677,0.79583,0.79657,159200000.0
2006-12-18 00:55:00,0.79611,0.79679,0.79603,0.79603,170000000.0
2006-12-18 01:00:00,0.79628,0.79655,0.79571,0.79617,214400000.0
2006-12-18 01:05:00,0.79613,0.79643,0.79438,0.79614,181600000.0
2006-12-18 01:10:00,0.7963,0.79681,0.79567,0.79657,168000000.0
2006-12-18 01:15:00,0.79659,0.79736,0.79637,0.79712,147600000.0
2006-12-18 01:20:00,0.79719,0.79788,0.79615,0.79701,190400000.0
2006-12-18 01:25:00,0.79698,0.79763,0.79698,0.7972,120000000.0
2006-12-18 01:30:00,0.79696,0.79761,0.79466,0.79727,161400000.0
2006-12-18 01:35:00,0.79708,0.79754,0.79695,0.79717,60800000.0
2006-12-18 01:40:00,0.79743,0.79743,0.79695,0.79712,33600000.0
2006-12-18 01:45:00,0.79724,0.79754,0.79706,0.79731,48400000.0
2006-12-18 01:50:00,0.79735,0.7976,0.79667,0.79726,141600000.0
2006-12-18 01:55:00,0.79679,0.79742,0.79671,0.79738,161600000.0
2006-12-18 02:00:00,0.79682,0.79729,0.79668,0.79725,85800000.0
2006-12-18 02:05:00,0.79703,0.79745,0.79679,0.79745,96000000.0
2006-12-18 02:10:00,0.79747,0.79782,0.79713,0.7975,92800000.0
2006-12-18 02:15:00,0.79718,0.79799,0.79706,0.7973,158400000.0
2006-12-18 02:20:00,0.79753,0.79786,0.79713,0.79776,110400000.0
2006-12-18 02:25:00,0.79767,0.79801,0.79666,0.79797,135400000.0
2006-12-18 02:30:00,0.79759,0.79802,0.79752,0.79772,81000000.0
2006-12-18 02:35:00,0.7975,0.7981,0.79748,0.79803,149200000.0
2006-12-18 02:40:00,0.79776,0.79878,0.79583,0.79762,142400000.0
2006-12-18 02:45:00,0.79773,0.79799,0.79659,0.79727,144000000.0
2006-12-18 02:50:00,0.79745,0.79751,0.79672,0.79678,179000000.0
2006-12-18 02:55:00,0.79715,0.79739,0.79674,0.79731,139200000.0
2006-12-18 03:00:00,0.79725,0.79768,0.79609,0.79768,104400000.0
2006-12-18 03:05:00,0.79727,0.79747,0.7965,0.79668,155200000.0
2006-12-18 03:10:00,0.79685,0.79805,0.79663,0.79773,195200000.0
2006-12-18 03:15:00,0.79758,0.79806,0.79724,0.79739,124800000.0
2006-12-18 03:20:00,0.79741,0.79785,0.79724,0.79735,65600000.0
2006-12-18 03:25:00,0.79744,0.79779,0.79724,0.7973,99600000.0
2006-12-18 03:30:00,0.79731,0.79791,0.79727,0.79742,48000000.0
2006-12-18 03:35:00,0.7975,0.79796,0.79734,0.79738,72000000.0
2006-12-18 03:40:00,0.7979,0.79818,0.79745,0.79797,118400000.0
2006-12-18 03:45:00,0.79779,0.79828,0.79748,0.79776,144400000.0
2006-12-18 03:50:00,0.79793,0.7982,0.79753,0.79803,132800000.0
2006-12-18 03:55:00,0.79805,0.79856,0.79764,0.79856,202000000.0
2006-12-18 04:00:00,0.79836,0.7989,0.79802,0.79838,137600000.0
2006-12-18 04:05:00,0.79875,0.79903,0.79783,0.79854,110400000.0
2006-12-18 04:10:00,0.79878,0.79881,0.79819,0.79843,73000000.0
2006-12-18 04:15:00,0.79872,0.79875,0.79813,0.79835,86400000.0
2006-12-18 04:20:00,0.79835,0.79868,0.79706,0.7986,139600000.0
2006-12-18 04:25:00,0.79825,0.79865,0.79795,0.79811,155000000.0
2006-12-18 04:30:00,0.79807,0.79848,0.79787,0.7981,100800000.0
2006-12-18 04:35:00,0.7984,0.7984,0.79778,0.79815,72000000.0
2006-12-18 04:40:00,0.79808,0.79858,0.79798,0.79847,144800000.0
2006-12-18 04:45:00,0.79845,0.79849,0.79801,0.79815,96000000.0
2006-12-18 04:50:00,0.79827,0.79855,0.79804,0.7985,116800000.0
2006-12-18 04:55:00,0.79823,0.79853,0.79786,0.79823,114600000.0
2006-12-18 05:00:00,0.79853,0.79862,0.79796,0.79806,94400000.0
2006-12-18 05:05:00,0.79788,0.7985,0.79781,0.79816,149600000.0
2006-12-18 05:10:00,0.79806,0.79836,0.79776,0.79803,82600000.0
2006-12-18 05:15:00,0.79789,0.79848,0.79789,0.79802,67200000.0
2006-12-18 05:20:00,0.79814,0.79849,0.79796,0.79825,57600000.0
2006-12-18 05:25:00,0.79827,0.79856,0.79783,0.79803,91600000.0
2006-12-18 05:30:00,0.79824,0.7985,0.79736,0.79843,180800000.0
2006-12-18 05:35:00,0.79844,0.79864,0.79812,0.79861,76200000.0
2006-12-18 05:40:00,0.79766,0.79872,0.79623,0.79842,132800000.0
2006-12-18 05:45:00,0.79856,0.79905,0.79826,0.79896,190400000.0
2006-12-18 05:50:00,0.79865,0.79901,0.79838,0.79845,121600000.0
2006-12-18 05:55:00,0.7987,0.79895,0.79836,0.79874,147200000.0
2006-12-18 06:00:00,0.79839,0.79867,0.79805,0.79828,128000000.0
2006-12-18 06:05:00,0.79826,0.79868,0.79789,0.79838,147200000.0
2006-12-18 06:10:00,0.79839,0.79874,0.7981,0.79841,112000000.0
2006-12-18 06:15:00,0.79847,0.7988,0.79802,0.79835,184000000.0
2006-12-18 06:20:00,0.79848,0.79896,0.79816,0.79841,104000000.0
2006-12-18 06:25:00,0.79835,0.79888,0.79824,0.79853,161600000.0
2006-12-18 06:30:00,0.7988,0.79889,0.79823,0.79886,142400000.0
2006-12-18 06:35:00,0.79865,0.7989,0.79799,0.79829,153400000.0
2006-12-18 06:40:00,0.79856,0.79873,0.79811,0.79828,112000000.0
2006-12-18 06:45:00,0.79794,0.79894,0.79794,0.79863,162000000.0
2006-12-18 06:50:00,0.79836,0.79885,0.79818,0.79832,187000000.0
2006-12-18 06:55:00,0.79846,0.79889,0.79805,0.79833,120000000.0
2006-12-18 07:00:00,0.79839,0.79901,0.79838,0.79879,173800000.0
2006-12-18 07:05:00,0.79899,0.79899,0.79834,0.79888,129600000.0
2006-12-18 07:10:00,0.79894,0.79902,0.79843,0.79859,106600000.0
2006-12-18 07:15:00,0.79852,0.79911,0.79843,0.79904,175400000.0
2006-12-18 07:20:00,0.7987,0.79911,0.79848,0.7988,126800000.0
2006-12-18 07:25:00,0.79862,0.79962,0.79824,0.79942,144000000.0
2006-12-18 07:30:00,0.79909,0.79939,0.79814,0.79855,172800000.0
2006-12-18 07:35:00,0.79857,0.79879,0.79814,0.79848,173800000.0
2006-12-18 07:40:00,0.79854,0.79894,0.79815,0.79838,131600000.0
2006-12-18 07:45:00,0.79836,0.79896,0.79818,0.79846,148200000.0
2006-12-18 07:50:00,0.79892,0.79901,0.79717,0.7987,178000000.0
2006-12-18 07:55:00,0.79862,0.79943,0.79848,0.79919,182200000.0
2006-12-18 08:00:00,0.79914,0.79967,0.79886,0.79907,211600000.0
2006-12-18 08:05:00,0.79931,0.79937,0.79858,0.79918,110400000.0
2006-12-18 08:10:00,0.79892,0.79923,0.79865,0.79891,130000000.0
2006-12-18 08:15:00,0.79885,0.79959,0.79867,0.79914,93800000.0
2006-12-18 08:20:00,0.7995,0.79989,0.79729,0.79888,212000000.0
2006-12-18 08:25:00,0.79999,0.80006,0.79944,0.79975,143400000.0
2006-12-18 08:30:00,0.79984,0.80016,0.79905,0.79929,206200000.0
2006-12-18 08:35:00,0.79886,0.7998,0.79886,0.79951,192000000.0
2006-12-18 08:40:00,0.79969,0.79984,0.79851,0.79949,212200000.0
2006-12-18 08:45:00,0.79914,0.80019,0.79914,0.79972,173800000.0
2006-12-18 08:50:00,0.80017,0.80025,0.79682,0.80003,122000000.0
2006-12-18 08:55:00,0.80001,0.80025,0.79744,0.79941,142400000.0
2006-12-18 09:00:00,0.79973,0.80007,0.79926,0.79952,181800000.0
2006-12-18 09:05:00,0.79947,0.79977,0.7991,0.79919,139600000.0
2006-12-18 09:10:00,0.79923,0.79953,0.79891,0.79929,153600000.0
2006-12-18 09:15:00,0.79815,0.80004,0.79673,0.79998,133800000.0
2006-12-18 09:20:00,0.79975,0.80033,0.79964,0.80004,100800000.0
2006-12-18 09:25:00,0.80025,0.80034,0.7993,0.79958,182400000.0
2006-12-18 09:30:00,0.79956,0.79996,0.79919,0.79942,72000000.0
2006-12-18 09:35:00,0.79949,0.80003,0.79885,0.79998,173800000.0
2006-12-18 09:40:00,0.79998,0.80017,0.79768,0.79986,173200000.0
2006-12-18 09:45:00,0.80003,0.80007,0.79954,0.79959,169600000.0
2006-12-18 09:50:00,0.7997,0.80017,0.79918,0.79945,105000000.0
2006-12-18 09:55:00,0.79855,0.79906,0.79839,0.79874,196200000.0
2006-12-18 10:00:00,0.79829,0.79886,0.7982,0.79841,211200000.0
2006-12-18 10:05:00,0.79857,0.79919,0.79824,0.79905,220200000.0
2006-12-18 10:10:00,0.79901,0.7997,0.79875,0.79936,167800000.0
2006-12-18 10:15:00,0.79922,0.79951,0.79877,0.79905,153400000.0
2006-12-18 10:20:00,0.79906,0.79935,0.79635,0.7981,201000000.0
2006-12-18 10:25:00,0.7982,0.799,0.7982,0.79869,185600000.0
2006-12-18 10:30:00,0.79837,0.79916,0.79748,0.79907,198400000.0
2006-12-18 10:35:00,0.79868,0.79899,0.79809,0.79865,192400000.0
2006-12-18 10:40:00,0.79879,0.7993,0.79816,0.79907,120000000.0
2006-12-18 10:45:00,0.79868,0.79913,0.79824,0.79892,168000000.0
2006-12-18 10:50:00,0.79854,0.79902,0.79831,0.79902,153600000.0
2006-12-18 10:55:00,0.79888,0.79888,0.79762,0.79846,201600000.0
2006-12-18 11:00:00,0.7984,0.79843,0.79746,0.79783,139200000.0
2006-12-18 11:05:00,0.79822,0.79823,0.79552,0.79723,161000000.0
2006-12-18 11:10:00,0.79747,0.79792,0.79709,0.79741,153600000.0
2006-12-18 11:15:00,0.79791,0.79821,0.79749,0.79797,161600000.0
2006-12-18 11:20:00,0.79766,0.79799,0.7967,0.7972,198000000.0
2006-12-18 11:25:00,0.79737,0.79773,0.79686,0.79711,142400000.0
2006-12-18 11:30:00,0.797,0.79764,0.79621,0.79761,148800000.0
2006-12-18 11:35:00,0.79763,0.7981,0.79712,0.79734,192000000.0
2006-12-18 11:40:00,0.79716,0.79794,0.79673,0.79778,153000000.0
2006-12-18 11:45:00,0.7974,0.79787,0.7969,0.7975,163200000.0
2006-12-18 11:50:00,0.79783,0.79835,0.79663,0.79808,139600000.0
2006-12-18 11:55:00,0.79792,0.79839,0.79773,0.79798,110800000.0
2006-12-18 12:00:00,0.79772,0.79848,0.79522,0.79786,125200000.0
2006-12-18 12:05:00,0.79816,0.79844,0.79777,0.79819,125200000.0
2006-12-18 12:10:00,0.79824,0.79847,0.79767,0.79767,137600000.0
2006-12-18 12:15:00,0.79818,0.79835,0.79711,0.79786,220800000.0
2006-12-18 12:20:00,0.79772,0.79827,0.79562,0.79727,201000000.0
2006-12-18 12:25:00,0.79813,0.79838,0.79575,0.79808,182400000.0
2006-12-18 12:30:00,0.79808,0.79841,0.79747,0.79828,187000000.0
2006-12-18 12:35:00,0.7979,0.79828,0.79765,0.79797,148800000.0
2006-12-18 12:40:00,0.79788,0.79853,0.79741,0.79849,215400000.0
2006-12-18 12:45:00,0.79816,0.79887,0.79769,0.79887,197200000.0
2006-12-18 12:50:00,0.79838,0.79897,0.79812,0.79853,210000000.0
2006-12-18 12:55:00,0.79868,0.79897,0.79812,0.79886,133200000.0
2006-12-18 13:00:00,0.79892,0.79918,0.79803,0.79895,148800000.0
2006-12-18 13:05:00,0.7989,0.7989,0.79819,0.79842,182400000.0
2006-12-18 13:10:00,0.79838,0.79876,0.79793,0.79849,199200000.0
2006-12-18 13:15:00,0.79819,0.79849,0.79676,0.79711,214600000.0
2006-12-18 13:20:00,0.79708,0.79732,0.7965,0.79688,186600000.0
2006-12-18 13:25:00,0.79707,0.79714,0.79601,0.79609,190400000.0
2006-12-18 13:30:00,0.79628,0.79628,0.79476,0.79575,192400000.0
2006-12-18 13:35:00,0.79572,0.79615,0.79528,0.79559,206400000.0
2006-12-18 13:40:00,0.79597,0.79679,0.79589,0.79642,205200000.0
2006-12-18 13:45:00,0.79643,0.7967,0.79553,0.79608,278400000.0
2006-12-18 13:50:00,0.79631,0.79662,0.79373,0.79626,196000000.0
2006-12-18 13:55:00,0.79619,0.79668,0.79606,0.79668,201600000.0
2006-12-18 14:00:00,0.79662,0.79697,0.79616,0.7962,236000000.0
2006-12-18 14:05:00,0.7961,0.79685,0.79605,0.79658,245200000.0
2006-12-18 14:10:00,0.79674,0.79674,0.79573,0.79594,287800000.0
2006-12-18 14:15:00,0.79609,0.79644,0.79559,0.796,264000000.0
2006-12-18 14:20:00,0.79582,0.79658,0.79566,0.79648,284000000.0
2006-12-18 14:25:00,0.79642,0.79667,0.796,0.79644,307200000.0
2006-12-18 14:30:00,0.79627,0.79676,0.79616,0.79641,187200000.0
2006-12-18 14:35:00,0.79648,0.79672,0.79588,0.79607,335400000.0
2006-12-18 14:40:00,0.79604,0.79681,0.79596,0.79651,427000000.0
2006-12-18 14:45:00,0.79627,0.79675,0.79612,0.79643,181800000.0
2006-12-18 14:50:00,0.79629,0.79669,0.79522,0.79578,263800000.0
2006-12-18 14:55:00,0.7959,0.796,0.79527,0.79589,262400000.0
2006-12-18 15:00:00,0.79566,0.79606,0.79507,0.79513,325400000.0
2006-12-18 15:05:00,0.79557,0.7965,0.79539,0.79545,240000000.0
2006-12-18 15:10:00,0.79592,0.79602,0.79473,0.79487,407200000.0
2006-12-18 15:15:00,0.79518,0.79539,0.79253,0.79498,189200000.0
2006-12-18 15:20:00,0.79537,0.79625,0.7952,0.79568,322400000.0
2006-12-18 15:25:00,0.79574,0.7964,0.79421,0.79595,410000000.0
2006-12-18 15:30:00,0.79408,0.79717,0.79282,0.7971,407200000.0
2006-12-18 15:35:00,0.79672,0.797,0.79589,0.79596,431600000.0
2006-12-18 15:40:00,0.79644,0.79657,0.7958,0.796,226600000.0
2006-12-18 15:45:00,0.79609,0.79665,0.79583,0.7962,356000000.0
2006-12-18 15:50:00,0.79648,0.7965,0.79518,0.79604,353000000.0
2006-12-18 15:55:00,0.79572,0.79608,0.79539,0.79583,273000000.0
2006-12-18 16:00:00,0.7959,0.79639,0.79565,0.79596,492400000.0
2006-12-18 16:05:00,0.79627,0.79631,0.79553,0.79576,301600000.0
2006-12-18 16:10:00,0.79579,0.79616,0.79396,0.79558,426600000.0
2006-12-18 16:15:00,0.79553,0.79607,0.79514,0.79539,293200000.0
2006-12-18 16:20:00,0.79539,0.79605,0.79537,0.79574,243600000.0
2006-12-18 16:25:00,0.79599,0.79619,0.79545,0.79594,196200000.0
2006-12-18 16:30:00,0.796,0.7964,0.79577,0.79623,743000000.0
2006-12-18 16:35:00,0.79623,0.79623,0.7956,0.79577,302400000.0
2006-12-18 16:40:00,0.79576,0.79633,0.79553,0.79584,407400000.0
2006-12-18 16:45:00,0.79616,0.79678,0.79557,0.79676,777400000.0
2006-12-18 16:50:00,0.79634,0.79673,0.79596,0.79639,591600000.0
2006-12-18 16:55:00,0.79637,0.79687,0.79578,0.79687,607600000.0
2006-12-18 17:00:00,0.79662,0.79761,0.79654,0.79685,702800000.0
2006-12-18 17:05:00,0.79695,0.79723,0.79585,0.79614,488200000.0
2006-12-18 17:10:00,0.79636,0.79726,0.79592,0.79656,539400000.0
2006-12-18 17:15:00,0.79684,0.79735,0.79643,0.79668,507000000.0
2006-12-18 17:20:00,0.79695,0.79744,0.7966,0.79686,288800000.0
2006-12-18 17:25:00,0.79678,0.79741,0.79654,0.79692,412200000.0
2006-12-18 17:30:00,0.79654,0.79728,0.79636,0.79655,479400000.0
2006-12-18 17:35:00,0.79681,0.79722,0.79652,0.79679,815200000.0
2006-12-18 17:40:00,0.79678,0.79713,0.79613,0.79669,370000000.0
2006-12-18 17:45:00,0.79606,0.79704,0.79606,0.79692,663600000.0
2006-12-18 17:50:00,0.79674,0.7974,0.79598,0.7967,474400000.0
2006-12-18 17:55:00,0.79705,0.79739,0.79633,0.79737,856800000.0
2006-12-18 18:00:00,0.79696,0.79724,0.79636,0.79667,585800000.0
2006-12-18 18:05:00,0.79624,0.7968,0.79603,0.79647,983000000.0
2006-12-18 18:10:00,0.79629,0.79677,0.79603,0.7964,317000000.0
2006-12-18 18:15:00,0.79675,0.79698,0.79624,0.7967,345600000.0
2006-12-18 18:20:00,0.79697,0.79719,0.79627,0.79689,325200000.0
2006-12-18 18:25:00,0.79678,0.79729,0.79645,0.79686,347600000.0
2006-12-18 18:30:00,0.79699,0.79773,0.79502,0.79762,243600000.0
2006-12-18 18:35:00,0.79738,0.7979,0.796,0.79765,292000000.0
2006-12-18 18:40:00,0.79729,0.79767,0.79702,0.79704,201600000.0
2006-12-18 18:45:00,0.79718,0.79775,0.79632,0.79749,353400000.0
2006-12-18 18:50:00,0.79746,0.79771,0.79702,0.79722,181200000.0
2006-12-18 18:55:00,0.79735,0.79792,0.7971,0.79743,240400000.0
2006-12-18 19:00:00,0.79752,0.79819,0.79735,0.7975,196800000.0
2006-12-18 19:05:00,0.79745,0.79784,0.79725,0.79777,509200000.0
2006-12-18 19:10:00,0.79756,0.79794,0.79724,0.79753,245200000.0
2006-12-18 19:15:00,0.79758,0.79838,0.79737,0.79762,166400000.0
2006-12-18 19:20:00,0.7978,0.79821,0.79728,0.79764,153000000.0
2006-12-18 19:25:00,0.79746,0.79809,0.79746,0.79785,160000000.0
2006-12-18 19:30:00,0.79757,0.79808,0.79735,0.7977,131200000.0
2006-12-18 19:35:00,0.79783,0.79834,0.79758,0.79834,96000000.0
2006-12-18 19:40:00,0.79806,0.79831,0.79703,0.7977,172200000.0
2006-12-18 19:45:00,0.79787,0.798,0.7974,0.79769,193000000.0
2006-12-18 19:50:00,0.79792,0.79803,0.79748,0.79754,110400000.0
2006-12-18 19:55:00,0.79796,0.79798,0.79736,0.79765,110400000.0
2006-12-18 20:00:00,0.79793,0.79794,0.79521,0.79754,182800000.0
2006-12-18 20:05:00,0.79788,0.79797,0.79723,0.79726,132800000.0
2006-12-18 20:10:00,0.79726,0.79772,0.7972,0.79749,105600000.0
2006-12-18 20:15:00,0.79738,0.79777,0.79709,0.79747,163200000.0
2006-12-18 20:20:00,0.79749,0.7981,0.79561,0.79783,136400000.0
2006-12-18 20:25:00,0.798,0.79803,0.79737,0.79741,38400000.0
2006-12-18 20:30:00,0.79727,0.79805,0.79631,0.79747,120000000.0
2006-12-18 20:35:00,0.79771,0.79833,0.7966,0.79831,139200000.0
2006-12-18 20:40:00,0.79791,0.79837,0.79778,0.79781,183200000.0
2006-12-18 20:45:00,0.79797,0.79833,0.7974,0.79769,187600000.0
2006-12-18 20:50:00,0.79784,0.79862,0.79606,0.79826,186000000.0
2006-12-18 20:55:00,0.79815,0.79863,0.798,0.79823,179200000.0
2006-12-18 21:00:00,0.79815,0.79853,0.79794,0.79801,59200000.0
2006-12-18 21:05:00,0.79807,0.79841,0.79796,0.79835,67600000.0
2006-12-18 21:10:00,0.79811,0.7984,0.79773,0.79788,105400000.0
2006-12-18 21:15:00,0.79814,0.79815,0.79741,0.79787,67200000.0
2006-12-18 21:20:00,0.79786,0.79828,0.79681,0.79777,157200000.0
2006-12-18 21:25:00,0.79809,0.79826,0.79633,0.79752,89600000.0
2006-12-18 21:30:00,0.79826,0.7984,0.79774,0.79776,126400000.0
2006-12-18 21:35:00,0.7979,0.79852,0.79768,0.79841,150400000.0
2006-12-18 21:40:00,0.79802,0.79875,0.79802,0.79832,130000000.0
2006-12-18 21:45:00,0.79859,0.7988,0.7982,0.79832,113000000.0
2006-12-18 21:50:00,0.79835,0.79892,0.79835,0.79855,105600000.0
2006-12-18 21:55:00,0.79854,0.79977,0.79745,0.79935,171600000.0
2006-12-18 22:00:00,0.79887,0.79952,0.79835,0.79844,169000000.0
2006-12-18 22:05:00,0.79851,0.79893,0.79817,0.79873,202400000.0
2006-12-18 22:10:00,0.79842,0.79905,0.79824,0.79868,139200000.0
2006-12-18 22:15:00,0.79861,0.79898,0.79627,0.79888,72000000.0
2006-12-18 22:20:00,0.79896,0.799,0.79817,0.79822,112000000.0
2006-12-18 22:25:00,0.79882,0.79889,0.79829,0.79861,98000000.0
2006-12-18 22:30:00,0.7986,0.79895,0.798,0.79809,142400000.0
2006-12-18 22:35:00,0.79852,0.79864,0.79809,0.79842,136400000.0
2006-12-18 22:40:00,0.79842,0.79871,0.79799,0.79869,144000000.0
2006-12-18 22:45:00,0.79821,0.79894,0.79821,0.79861,148800000.0
2006-12-18 22:50:00,0.79888,0.79888,0.79804,0.79804,111400000.0
2006-12-18 22:55:00,0.79857,0.79876,0.79812,0.7984,154000000.0
2006-12-18 23:00:00,0.79818,0.79863,0.79796,0.79823,160400000.0
2006-12-18 23:05:00,0.79849,0.79858,0.79752,0.79767,194000000.0
2006-12-18 23:10:00,0.79794,0.79822,0.79758,0.79787,164800000.0
2006-12-18 23:15:00,0.79759,0.79818,0.79759,0.7978,137600000.0
2006-12-18 23:20:00,0.79767,0.79868,0.79767,0.79827,155200000.0
2006-12-18 23:25:00,0.79862,0.79862,0.79804,0.79829,140200000.0
2006-12-18 23:30:00,0.79797,0.79858,0.79601,0.7984,163200000.0
2006-12-18 23:35:00,0.7981,0.7986,0.79685,0.79816,94400000.0
2006-12-18 23:40:00,0.79861,0.79865,0.7981,0.79856,76800000.0
2006-12-18 23:45:00,0.79822,0.79859,0.79782,0.79819,179600000.0
2006-12-18 23:50:00,0.79847,0.79861,0.79756,0.7985,151400000.0
2006-12-18 23:55:00,0.79809,0.79859,0.79785,0.79821,137600000.0
2006-12-19 00:00:00,0.79798,0.79836,0.7975,0.79815,144000000.0
2006-12-19 00:05:00,0.79766,0.79828,0.79762,0.79785,192800000.0
2006-12-19 00:10:00,0.79777,0.79841,0.79758,0.79814,144000000.0
2006-12-19 00:15:00,0.79822,0.79854,0.7979,0.79825,148800000.0
2006-12-19 00:20:00,0.79856,0.7987,0.79715,0.7987,163600000.0
2006-12-19 00:25:00,0.7985,0.79891,0.79823,0.79853,91200000.0
2006-12-19 00:30:00,0.79863,0.79886,0.79835,0.79871,48000000.0
2006-12-19 00:35:00,0.79854,0.79889,0.79804,0.79828,172800000.0
2006-12-19 00:40:00,0.79854,0.79854,0.79782,0.79837,133200000.0
2006-12-19 00:45:00,0.79789,0.79879,0.79707,0.79829,173800000.0
2006-12-19 00:50:00,0.79851,0.79854,0.79801,0.79827,88000000.0
2006-12-19 00:55:00,0.79825,0.79874,0.79812,0.79838,102400000.0
2006-12-19 01:00:00,0.79859,0.79903,0.79832,0.79867,153600000.0
2006-12-19 01:05:00,0.79866,0.799,0.7972,0.79855,235400000.0
2006-12-19 01:10:00,0.79818,0.79869,0.79794,0.79832,176000000.0
2006-12-19 01:15:00,0.79829,0.79884,0.79805,0.79851,179200000.0
2006-12-19 01:20:00,0.79845,0.7989,0.79572,0.79823,185600000.0
2006-12-19 01:25:00,0.79844,0.79867,0.79808,0.79823,81600000.0
2006-12-19 01:30:00,0.79862,0.79862,0.79801,0.79827,62400000.0
2006-12-19 01:35:00,0.79818,0.79856,0.79766,0.79802,172800000.0
2006-12-19 01:40:00,0.7983,0.7986,0.79805,0.79849,137600000.0
2006-12-19 01:45:00,0.79818,0.7987,0.79764,0.79866,126400000.0
2006-12-19 01:50:00,0.79861,0.79871,0.79796,0.79823,165800000.0
2006-12-19 01:55:00,0.79816,0.79894,0.79798,0.79854,181800000.0
2006-12-19 02:00:00,0.79835,0.79901,0.79825,0.79827,164200000.0
2006-12-19 02:05:00,0.79834,0.79868,0.79807,0.79823,134400000.0
2006-12-19 02:10:00,0.79835,0.79892,0.79827,0.79845,140800000.0
2006-12-19 02:15:00,0.79884,0.79888,0.79804,0.79833,161600000.0
2006-12-19 02:20:00,0.79841,0.79886,0.79819,0.79848,138600000.0
2006-12-19 02:25:00,0.79862,0.79883,0.7972,0.79868,176000000.0
2006-12-19 02:30:00,0.79825,0.79877,0.79784,0.79801,155200000.0
2006-12-19 02:35:00,0.79799,0.79842,0.79773,0.79841,146600000.0
2006-12-19 02:40:00,0.79827,0.79874,0.7953,0.79849,172800000.0
2006-12-19 02:45:00,0.79849,0.79899,0.7981,0.79872,109200000.0
2006-12-19 02:50:00,0.79877,0.79904,0.79777,0.79787,141200000.0
2006-12-19 02:55:00,0.79828,0.79862,0.79793,0.7984,163200000.0
2006-12-19 03:00:00,0.7981,0.79867,0.79782,0.79839,188000000.0
2006-12-19 03:05:00,0.79802,0.79848,0.79721,0.79729,167400000.0
2006-12-19 03:10:00,0.79749,0.79785,0.79708,0.79785,150400000.0
2006-12-19 03:15:00,0.79769,0.79812,0.79745,0.79783,142800000.0
2006-12-19 03:20:00,0.79803,0.79823,0.79765,0.79789,177600000.0
2006-12-19 03:25:00,0.79809,0.79825,0.79762,0.79786,102800000.0
2006-12-19 03:30:00,0.79788,0.79829,0.79565,0.79775,127400000.0
2006-12-19 03:35:00,0.7981,0.79846,0.79769,0.7982,172800000.0
2006-12-19 03:40:00,0.7981,0.79847,0.79706,0.79722,172200000.0
2006-12-19 03:45:00,0.79769,0.79769,0.79701,0.79753,70400000.0
2006-12-19 03:50:00,0.79698,0.79753,0.79652,0.79681,100200000.0
2006-12-19 03:55:00,0.7971,0.79729,0.79656,0.79664,201600000.0
2006-12-19 04:00:00,0.79696,0.79698,0.79634,0.79673,96000000.0
2006-12-19 04:05:00,0.79671,0.79682,0.79592,0.79612,125200000.0
2006-12-19 04:10:00,0.79672,0.79682,0.79625,0.79682,60800000.0
2006-12-19 04:15:00,0.79684,0.79724,0.79632,0.79705,184400000.0
2006-12-19 04:20:00,0.79704,0.79713,0.79657,0.79679,98000000.0
2006-12-19 04:25:00,0.79708,0.79708,0.79631,0.79689,142400000.0
2006-12-19 04:30:00,0.79674,0.79698,0.79619,0.79656,171200000.0
2006-12-19 04:35:00,0.79622,0.7967,0.7962,0.79647,72000000.0
2006-12-19 04:40:00,0.79626,0.79682,0.79622,0.79655,105600000.0
2006-12-19 04:45:00,0.79676,0.79691,0.79622,0.79691,214400000.0
2006-12-19 04:50:00,0.79654,0.79709,0.79642,0.79701,163200000.0
2006-12-19 04:55:00,0.79682,0.79721,0.79647,0.79718,158400000.0
2006-12-19 05:00:00,0.79698,0.79722,0.79511,0.79658,161600000.0
2006-12-19 05:05:00,0.79688,0.797,0.79613,0.79699,189800000.0
2006-12-19 05:10:00,0.79683,0.79708,0.7963,0.7963,137600000.0
2006-12-19 05:15:00,0.79663,0.797,0.79636,0.79677,130000000.0
2006-12-19 05:25:00,0.79665,0.79702,0.79645,0.79669,97600000.0
2006-12-19 05:30:00,0.79698,0.79707,0.79623,0.79697,114000000.0
2006-12-19 05:35:00,0.79698,0.79728,0.7964,0.79688,158800000.0
2006-12-19 05:40:00,0.79706,0.79747,0.79498,0.79723,132600000.0
2006-12-19 05:45:00,0.79718,0.79756,0.7969,0.79746,148800000.0
2006-12-19 05:50:00,0.79704,0.79775,0.79701,0.79751,125600000.0
2006-12-19 05:55:00,0.79768,0.79776,0.79695,0.79727,84800000.0
2006-12-19 06:00:00,0.7975,0.79753,0.7968,0.79714,120400000.0
2006-12-19 06:05:00,0.7973,0.79755,0.79689,0.79721,144400000.0
2006-12-19 06:10:00,0.797,0.7975,0.79685,0.79708,164200000.0
2006-12-19 06:15:00,0.79718,0.7975,0.79671,0.79725,187200000.0
2006-12-19 06:20:00,0.79701,0.79745,0.79689,0.79743,105600000.0
2006-12-19 06:25:00,0.79745,0.79745,0.7963,0.79664,163600000.0
2006-12-19 06:30:00,0.79659,0.79726,0.79646,0.79726,147200000.0
2006-12-19 06:35:00,0.7973,0.7973,0.79612,0.79631,139200000.0
2006-12-19 06:40:00,0.79663,0.79697,0.79621,0.79673,170600000.0
2006-12-19 06:45:00,0.79634,0.79698,0.79626,0.79666,96000000.0
2006-12-19 06:50:00,0.79675,0.79689,0.7962,0.79643,182800000.0
2006-12-19 06:55:00,0.79637,0.79695,0.79616,0.79659,140800000.0
2006-12-19 07:00:00,0.79633,0.79696,0.79629,0.79674,137600000.0
2006-12-19 07:05:00,0.79681,0.79693,0.79627,0.79684,171600000.0
2006-12-19 07:10:00,0.79669,0.79693,0.79628,0.79651,145600000.0
2006-12-19 07:15:00,0.79673,0.797,0.79624,0.7967,148800000.0
2006-12-19 07:20:00,0.79659,0.79687,0.79631,0.79639,80400000.0
2006-12-19 07:25:00,0.79638,0.79673,0.79609,0.79642,57600000.0
2006-12-19 07:30:00,0.79666,0.79685,0.79621,0.79648,100800000.0
2006-12-19 07:35:00,0.79644,0.79673,0.79623,0.79673,52800000.0
2006-12-19 07:40:00,0.79626,0.79675,0.79604,0.79621,64000000.0
2006-12-19 07:45:00,0.79643,0.79673,0.7957,0.79634,91200000.0
2006-12-19 07:50:00,0.7964,0.79673,0.79514,0.79624,225600000.0
2006-12-19 07:55:00,0.79662,0.79692,0.79621,0.79637,148800000.0
2006-12-19 08:00:00,0.79644,0.79692,0.79618,0.79633,129600000.0
2006-12-19 08:05:00,0.79656,0.79754,0.79609,0.79744,158800000.0
2006-12-19 08:10:00,0.79743,0.79788,0.7973,0.79739,112000000.0
2006-12-19 08:15:00,0.7978,0.79816,0.79728,0.79772,176000000.0
2006-12-19 08:20:00,0.79809,0.79815,0.79587,0.79772,177600000.0
2006-12-19 08:25:00,0.7979,0.79844,0.79752,0.79817,181200000.0
2006-12-19 08:30:00,0.79817,0.79832,0.79741,0.7976,163200000.0
2006-12-19 08:35:00,0.79783,0.79807,0.79744,0.79773,153600000.0
2006-12-19 08:40:00,0.7981,0.79816,0.79741,0.79808,199200000.0
2006-12-19 08:45:00,0.79775,0.79843,0.79762,0.79801,171200000.0
2006-12-19 08:50:00,0.79834,0.79987,0.79635,0.79839,178600000.0
2006-12-19 08:55:00,0.79853,0.79919,0.79829,0.79892,144000000.0
2006-12-19 09:00:00,0.79883,0.79911,0.79797,0.79857,191600000.0
2006-12-19 09:05:00,0.79811,0.79857,0.79793,0.79847,171800000.0
2006-12-19 09:10:00,0.79817,0.79844,0.79768,0.79809,187200000.0
2006-12-19 09:15:00,0.79832,0.7984,0.79606,0.7976,185600000.0
2006-12-19 09:20:00,0.79767,0.79843,0.79752,0.7984,133800000.0
2006-12-19 09:25:00,0.79796,0.79888,0.79796,0.79865,182400000.0
2006-12-19 09:30:00,0.79869,0.79919,0.7983,0.79851,201600000.0
2006-12-19 09:35:00,0.79866,0.79897,0.79798,0.79852,141200000.0
2006-12-19 09:40:00,0.7989,0.79909,0.7966,0.79866,195200000.0
2006-12-19 09:45:00,0.79896,0.79907,0.79834,0.79877,203200000.0
2006-12-19 09:50:00,0.79838,0.79925,0.79791,0.79866,177600000.0
2006-12-19 09:55:00,0.79866,0.79922,0.79848,0.79865,196600000.0
2006-12-19 10:00:00,0.7989,0.79932,0.79841,0.7989,211000000.0
2006-12-19 10:05:00,0.79907,0.79936,0.79835,0.79835,217000000.0
2006-12-19 10:10:00,0.79886,0.79954,0.79807,0.79875,206800000.0
2006-12-19 10:15:00,0.79876,0.79982,0.79847,0.79946,192400000.0
2006-12-19 10:20:00,0.79965,0.80007,0.7977,0.79958,201800000.0
2006-12-19 10:25:00,0.79992,0.80063,0.79933,0.80056,185600000.0
2006-12-19 10:30:00,0.80016,0.80072,0.79944,0.80072,173600000.0
2006-12-19 10:35:00,0.80067,0.80122,0.8002,0.80057,192000000.0
2006-12-19 10:40:00,0.8007,0.80114,0.79996,0.8005,206800000.0
2006-12-19 10:45:00,0.80121,0.80196,0.80087,0.80164,206200000.0
2006-12-19 10:50:00,0.80135,0.80187,0.80093,0.80173,201400000.0
2006-12-19 10:55:00,0.80118,0.80179,0.801,0.80174,200000000.0
2006-12-19 11:00:00,0.80135,0.80204,0.80117,0.80168,190400000.0
2006-12-19 11:05:00,0.80173,0.80214,0.79876,0.80185,198400000.0
2006-12-19 11:10:00,0.80209,0.80238,0.8016,0.80231,206400000.0
2006-12-19 11:15:00,0.80213,0.80244,0.80174,0.80181,158400000.0
2006-12-19 11:20:00,0.80205,0.8024,0.80115,0.80161,196800000.0
2006-12-19 11:25:00,0.80153,0.80179,0.80094,0.80127,176000000.0
2006-12-19 11:30:00,0.80146,0.80146,0.80036,0.80107,201600000.0
2006-12-19 11:35:00,0.80057,0.80149,0.80027,0.80103,192400000.0
2006-12-19 11:40:00,0.80131,0.8014,0.80026,0.80091,169000000.0
2006-12-19 11:45:00,0.80116,0.80157,0.80039,0.80091,196200000.0
2006-12-19 11:50:00,0.80075,0.80109,0.79808,0.80104,211000000.0
2006-12-19 11:55:00,0.80088,0.80117,0.80029,0.80058,177000000.0
2006-12-19 12:00:00,0.80032,0.80093,0.79789,0.8008,187600000.0
2006-12-19 12:05:00,0.80059,0.80123,0.80037,0.80096,124600000.0
2006-12-19 12:10:00,0.80108,0.80153,0.80075,0.8008,188400000.0
2006-12-19 12:15:00,0.8004,0.80096,0.80013,0.80067,187200000.0
2006-12-19 12:20:00,0.80022,0.80098,0.79995,0.80069,157000000.0
2006-12-19 12:25:00,0.80086,0.8014,0.80054,0.80087,144000000.0
2006-12-19 12:30:00,0.80152,0.80176,0.80105,0.80117,187000000.0
2006-12-19 12:35:00,0.80111,0.80194,0.80087,0.80177,194600000.0
2006-12-19 12:40:00,0.80149,0.80223,0.80125,0.80221,215400000.0
2006-12-19 12:45:00,0.8017,0.80248,0.8017,0.80207,196800000.0
2006-12-19 12:50:00,0.8019,0.80219,0.80097,0.80151,211200000.0
2006-12-19 12:55:00,0.80159,0.80206,0.80128,0.80138,115600000.0
2006-12-19 13:00:00,0.80162,0.80182,0.80092,0.80155,144400000.0
2006-12-19 13:05:00,0.80108,0.80185,0.80091,0.80151,185600000.0
2006-12-19 13:10:00,0.80134,0.80173,0.80087,0.80107,195000000.0
2006-12-19 13:15:00,0.80161,0.80162,0.80086,0.80121,221200000.0
2006-12-19 13:20:00,0.80109,0.80157,0.8009,0.80134,149200000.0
2006-12-19 13:25:00,0.80129,0.80165,0.80107,0.80114,149200000.0
2006-12-19 13:30:00,0.80119,0.80152,0.80069,0.80083,72000000.0
2006-12-19 13:35:00,0.80114,0.80192,0.80094,0.80136,205800000.0
2006-12-19 13:40:00,0.80179,0.80198,0.80104,0.80127,206400000.0
2006-12-19 13:45:00,0.80138,0.80164,0.80108,0.80113,173200000.0
2006-12-19 13:50:00,0.80142,0.8017,0.80092,0.8013,258400000.0
2006-12-19 13:55:00,0.80161,0.80215,0.80116,0.80189,202400000.0
2006-12-19 14:00:00,0.80113,0.80198,0.80086,0.80169,286200000.0
2006-12-19 14:05:00,0.80189,0.80211,0.80143,0.80175,244800000.0
2006-12-19 14:10:00,0.80187,0.80187,0.80099,0.80128,287800000.0
2006-12-19 14:15:00,0.80084,0.8016,0.80072,0.80107,263800000.0
2006-12-19 14:20:00,0.8009,0.80144,0.80081,0.80108,244800000.0
2006-12-19 14:25:00,0.801,0.80143,0.80074,0.80102,619600000.0
2006-12-19 14:30:00,0.80134,0.80148,0.7999,0.80042,272400000.0
2006-12-19 14:35:00,0.80026,0.80161,0.80018,0.8012,267600000.0
2006-12-19 14:40:00,0.8009,0.80147,0.80079,0.80114,483600000.0
2006-12-19 14:45:00,0.80113,0.80219,0.80093,0.80164,297800000.0
2006-12-19 14:50:00,0.80172,0.80204,0.80117,0.80166,286200000.0
2006-12-19 14:55:00,0.80144,0.80198,0.80127,0.80171,225400000.0
2006-12-19 15:00:00,0.80169,0.80178,0.80115,0.80167,201600000.0
2006-12-19 15:05:00,0.80162,0.80185,0.80111,0.80112,139200000.0
2006-12-19 15:10:00,0.80153,0.80163,0.80063,0.80105,451200000.0
2006-12-19 15:15:00,0.8011,0.80147,0.79866,0.801,236600000.0
2006-12-19 15:20:00,0.80142,0.80164,0.80013,0.80155,334400000.0
2006-12-19 15:25:00,0.80125,0.80152,0.79945,0.80064,412000000.0
2006-12-19 15:30:00,0.79861,0.80136,0.79765,0.80113,403200000.0
2006-12-19 15:35:00,0.80124,0.80175,0.8007,0.80111,432400000.0
2006-12-19 15:40:00,0.80048,0.80114,0.80018,0.80018,297400000.0
2006-12-19 15:45:00,0.80025,0.80044,0.79951,0.79951,359800000.0
2006-12-19 15:50:00,0.79947,0.80034,0.79943,0.80003,356000000.0
2006-12-19 15:55:00,0.79959,0.80057,0.79947,0.8003,272400000.0
2006-12-19 16:00:00,0.80067,0.80082,0.80013,0.80059,358800000.0
2006-12-19 16:05:00,0.80062,0.80106,0.80008,0.80083,565800000.0
2006-12-19 16:10:00,0.801,0.80132,0.79921,0.80104,289200000.0
2006-12-19 16:15:00,0.80043,0.80159,0.80043,0.80153,397800000.0
2006-12-19 16:20:00,0.80162,0.80162,0.80096,0.80108,211200000.0
2006-12-19 16:25:00,0.80146,0.80156,0.8007,0.80113,229800000.0
2006-12-19 16:30:00,0.80123,0.8015,0.80083,0.80087,740400000.0
2006-12-19 16:35:00,0.80123,0.8016,0.80086,0.80148,546000000.0
2006-12-19 16:40:00,0.80092,0.80142,0.80079,0.80109,360400000.0
2006-12-19 16:45:00,0.80103,0.80158,0.8008,0.80117,776800000.0
2006-12-19 16:50:00,0.80133,0.8017,0.80082,0.8014,594600000.0
2006-12-19 16:55:00,0.80126,0.8023,0.80116,0.80171,608000000.0
2006-12-19 17:00:00,0.80159,0.80194,0.80042,0.80127,718600000.0
2006-12-19 17:05:00,0.80124,0.80151,0.8006,0.80084,487200000.0
2006-12-19 17:10:00,0.80071,0.80108,0.80026,0.80083,540600000.0
2006-12-19 17:15:00,0.80082,0.80112,0.80034,0.80068,507200000.0
2006-12-19 17:20:00,0.80122,0.80131,0.80072,0.80095,287400000.0
2006-12-19 17:25:00,0.80082,0.80149,0.80055,0.80149,412600000.0
2006-12-19 17:30:00,0.8016,0.8016,0.80073,0.80113,404000000.0
2006-12-19 17:35:00,0.80118,0.80131,0.80065,0.80065,648200000.0
2006-12-19 17:40:00,0.80094,0.80162,0.80067,0.80162,369600000.0
2006-12-19 17:45:00,0.80122,0.80174,0.80099,0.80169,663800000.0
2006-12-19 17:50:00,0.80169,0.80213,0.80135,0.80185,487600000.0
2006-12-19 17:55:00,0.80171,0.80214,0.80116,0.80116,857600000.0
2006-12-19 18:00:00,0.80137,0.80143,0.80077,0.80104,408400000.0
2006-12-19 18:05:00,0.80135,0.8015,0.8009,0.80111,830800000.0
2006-12-19 18:10:00,0.80122,0.80163,0.80094,0.80142,316000000.0
2006-12-19 18:15:00,0.80124,0.80172,0.80087,0.80144,347200000.0
2006-12-19 18:20:00,0.80166,0.80194,0.80118,0.80165,414800000.0
2006-12-19 18:25:00,0.80165,0.80203,0.80117,0.80143,330400000.0
2006-12-19 18:30:00,0.80129,0.80212,0.79964,0.80162,248600000.0
2006-12-19 18:35:00,0.80194,0.80218,0.80004,0.80149,300600000.0
2006-12-19 18:40:00,0.80178,0.80218,0.80131,0.80192,202000000.0
2006-12-19 18:45:00,0.8017,0.80236,0.80114,0.80226,355200000.0
2006-12-19 18:50:00,0.80202,0.80242,0.80162,0.80174,213800000.0
2006-12-19 18:55:00,0.80158,0.80237,0.80155,0.80233,238800000.0
2006-12-19 19:00:00,0.80217,0.80257,0.8018,0.80214,195000000.0
2006-12-19 19:05:00,0.80202,0.80243,0.80183,0.80208,335400000.0
2006-12-19 19:10:00,0.80204,0.80236,0.80156,0.80185,244800000.0
2006-12-19 19:15:00,0.80198,0.80224,0.8013,0.80174,184000000.0
2006-12-19 19:20:00,0.80127,0.80172,0.8007,0.80142,191400000.0
2006-12-19 19:25:00,0.8014,0.80148,0.8006,0.80086,194000000.0
2006-12-19 19:30:00,0.80088,0.80123,0.80041,0.8011,150400000.0
2006-12-19 19:35:00,0.80107,0.80137,0.8006,0.80112,176000000.0
2006-12-19 19:40:00,0.80112,0.8015,0.80032,0.8011,197800000.0
2006-12-19 19:45:00,0.80093,0.80187,0.80093,0.80153,163200000.0
2006-12-19 19:50:00,0.80183,0.80204,0.80139,0.80166,177600000.0
2006-12-19 19:55:00,0.80162,0.80199,0.80125,0.80165,76800000.0
2006-12-19 20:00:00,0.8012,0.80188,0.7996,0.8014,184800000.0
2006-12-19 20:05:00,0.80129,0.80213,0.80129,0.80208,160400000.0
2006-12-19 20:10:00,0.80177,0.80218,0.80121,0.80198,155000000.0
2006-12-19 20:15:00,0.80179,0.80212,0.80126,0.80207,115200000.0
2006-12-19 20:20:00,0.80171,0.80208,0.80009,0.80174,180200000.0
2006-12-19 20:25:00,0.80194,0.80207,0.80081,0.80098,180800000.0
2006-12-19 20:30:00,0.80141,0.80141,0.80043,0.80043,163600000.0
2006-12-19 20:35:00,0.80041,0.80102,0.79995,0.80095,179600000.0
2006-12-19 20:40:00,0.80077,0.80112,0.80008,0.8005,182400000.0
2006-12-19 20:45:00,0.80026,0.80063,0.79986,0.79986,114000000.0
2006-12-19 20:50:00,0.80063,0.80063,0.79796,0.80004,168400000.0
2006-12-19 20:55:00,0.7999,0.80076,0.79957,0.79961,179200000.0
2006-12-19 21:00:00,0.79981,0.80015,0.79885,0.79929,184000000.0
2006-12-19 21:05:00,0.79891,0.79985,0.79885,0.79928,187200000.0
2006-12-19 21:10:00,0.79954,0.79985,0.79901,0.7992,125200000.0
2006-12-19 21:15:00,0.79923,0.79982,0.79888,0.79929,158800000.0
2006-12-19 21:20:00,0.79923,0.7998,0.79875,0.79964,155200000.0
2006-12-19 21:25:00,0.79952,0.79985,0.79683,0.79927,143400000.0
2006-12-19 21:30:00,0.79932,0.79988,0.79913,0.79959,84800000.0
2006-12-19 21:35:00,0.79954,0.8001,0.79839,0.79987,150800000.0
2006-12-19 21:40:00,0.7998,0.80005,0.79806,0.79935,188200000.0
2006-12-19 21:45:00,0.79946,0.79994,0.79906,0.7995,134800000.0
2006-12-19 21:50:00,0.79966,0.79976,0.799,0.79944,161600000.0
2006-12-19 21:55:00,0.79918,0.79987,0.79675,0.79918,177600000.0
2006-12-19 22:00:00,0.79964,0.80009,0.79897,0.80005,148800000.0
2006-12-19 22:05:00,0.79946,0.80008,0.79932,0.79953,192000000.0
2006-12-19 22:10:00,0.79971,0.80006,0.79936,0.79963,148800000.0
2006-12-19 22:15:00,0.79997,0.80007,0.79726,0.79852,126200000.0
2006-12-19 22:20:00,0.79973,0.79979,0.79921,0.79948,92200000.0
2006-12-19 22:25:00,0.79951,0.79991,0.79923,0.79941,121600000.0
2006-12-19 22:30:00,0.79941,0.80008,0.79863,0.7998,138600000.0
2006-12-19 22:35:00,0.79992,0.80021,0.79953,0.79997,104400000.0
2006-12-19 22:40:00,0.7998,0.79987,0.79925,0.79974,105600000.0
2006-12-19 22:45:00,0.79966,0.79983,0.79837,0.79966,156800000.0
2006-12-19 22:50:00,0.79941,0.79995,0.79911,0.79934,153600000.0
2006-12-19 22:55:00,0.79956,0.79973,0.79909,0.79969,194000000.0
2006-12-19 23:00:00,0.79953,0.79984,0.79917,0.79935,137000000.0
2006-12-19 23:05:00,0.79961,0.79965,0.79907,0.79916,125200000.0
2006-12-19 23:10:00,0.79933,0.7996,0.79889,0.79924,155600000.0
2006-12-19 23:15:00,0.79942,0.79946,0.79858,0.79858,163200000.0
2006-12-19 23:20:00,0.79869,0.79894,0.79824,0.79868,139600000.0
2006-12-19 23:25:00,0.7988,0.79889,0.79824,0.7986,147200000.0
2006-12-19 23:30:00,0.79823,0.79929,0.7967,0.79854,166800000.0
2006-12-19 23:35:00,0.79855,0.79898,0.79679,0.79875,140800000.0
2006-12-19 23:40:00,0.79821,0.79895,0.798,0.79847,142800000.0
2006-12-19 23:45:00,0.79939,0.80163,0.79924,0.80133,178600000.0
2006-12-19 23:50:00,0.80114,0.8019,0.80075,0.80104,164800000.0
2006-12-19 23:55:00,0.80097,0.80193,0.80074,0.80165,116200000.0
2006-12-20 00:00:00,0.80183,0.80288,0.80146,0.80274,189600000.0
2006-12-20 00:05:00,0.80228,0.80291,0.80228,0.80288,158200000.0
2006-12-20 00:10:00,0.80267,0.80339,0.80249,0.8031,173600000.0
2006-12-20 00:15:00,0.80278,0.80306,0.8017,0.80265,155200000.0
2006-12-20 00:20:00,0.80204,0.80276,0.80204,0.80247,195600000.0
2006-12-20 00:25:00,0.80261,0.80329,0.80211,0.8032,148200000.0
2006-12-20 00:30:00,0.80293,0.80327,0.80249,0.80313,196200000.0
2006-12-20 00:35:00,0.80249,0.80311,0.80231,0.80269,197200000.0
2006-12-20 00:40:00,0.80242,0.80299,0.8022,0.80255,164000000.0
2006-12-20 00:45:00,0.80312,0.80314,0.80226,0.80279,125200000.0
2006-12-20 00:50:00,0.8024,0.80302,0.80235,0.80283,145000000.0
2006-12-20 00:55:00,0.80277,0.80307,0.8022,0.8022,94400000.0
2006-12-20 01:00:00,0.80255,0.80293,0.8022,0.80258,174400000.0
2006-12-20 01:05:00,0.80248,0.80285,0.80053,0.80217,234000000.0
2006-12-20 01:10:00,0.80218,0.8027,0.80202,0.8027,177400000.0
2006-12-20 01:15:00,0.80253,0.80285,0.80208,0.80266,176000000.0
2006-12-20 01:20:00,0.80258,0.8031,0.80139,0.80252,188800000.0
2006-12-20 01:25:00,0.80254,0.80343,0.80226,0.80287,206800000.0
2006-12-20 01:30:00,0.80245,0.80339,0.80089,0.80265,152400000.0
2006-12-20 01:35:00,0.80284,0.80288,0.8019,0.8022,161600000.0
2006-12-20 01:40:00,0.80246,0.80269,0.80167,0.80201,92200000.0
2006-12-20 01:45:00,0.80197,0.80267,0.80197,0.80248,124800000.0
2006-12-20 01:50:00,0.80243,0.80268,0.8018,0.80241,179200000.0
2006-12-20 01:55:00,0.80213,0.80244,0.80159,0.80225,166400000.0
2006-12-20 02:00:00,0.80199,0.80249,0.80179,0.80236,155200000.0
2006-12-20 02:05:00,0.80226,0.80255,0.80187,0.80223,103200000.0
2006-12-20 02:10:00,0.80216,0.80244,0.80156,0.80188,134400000.0
2006-12-20 02:15:00,0.80173,0.80218,0.80154,0.8017,163200000.0
2006-12-20 02:20:00,0.80182,0.80211,0.80159,0.80173,60800000.0
2006-12-20 02:25:00,0.80179,0.80228,0.80037,0.80181,141600000.0
2006-12-20 02:30:00,0.80201,0.80237,0.80173,0.80225,129600000.0
2006-12-20 02:35:00,0.80192,0.80232,0.80168,0.80224,176000000.0
2006-12-20 02:40:00,0.80169,0.80243,0.80169,0.80189,138400000.0
2006-12-20 02:45:00,0.80213,0.80243,0.80139,0.8019,153600000.0
2006-12-20 02:50:00,0.80196,0.80236,0.80174,0.80191,144000000.0
2006-12-20 02:55:00,0.80198,0.80223,0.80113,0.80167,131600000.0
2006-12-20 03:00:00,0.80161,0.80206,0.80111,0.80161,174200000.0
2006-12-20 03:05:00,0.80203,0.80212,0.80128,0.80201,180600000.0
2006-12-20 03:10:00,0.80192,0.80205,0.80134,0.80167,141200000.0
2006-12-20 03:15:00,0.80202,0.8023,0.79996,0.80158,121600000.0
2006-12-20 03:20:00,0.8018,0.80234,0.80155,0.80226,103400000.0
2006-12-20 03:25:00,0.80227,0.80252,0.80151,0.80151,173200000.0
2006-12-20 03:30:00,0.80203,0.80257,0.79933,0.80212,139200000.0
2006-12-20 03:35:00,0.80187,0.80236,0.80153,0.80188,176000000.0
2006-12-20 03:40:00,0.80212,0.80275,0.8019,0.80235,171200000.0
2006-12-20 03:45:00,0.80272,0.80291,0.80198,0.80274,171200000.0
2006-12-20 03:50:00,0.80259,0.80272,0.8005,0.80223,177600000.0
2006-12-20 03:55:00,0.80227,0.80266,0.80177,0.80228,200800000.0
2006-12-20 04:00:00,0.80177,0.80227,0.80164,0.80211,156800000.0
2006-12-20 04:05:00,0.80221,0.80224,0.80111,0.80207,100200000.0
2006-12-20 04:10:00,0.80215,0.80242,0.80163,0.80211,145400000.0
2006-12-20 04:15:00,0.80221,0.80252,0.80183,0.80214,166400000.0
2006-12-20 04:20:00,0.80224,0.80263,0.801,0.80225,100800000.0
2006-12-20 04:25:00,0.80229,0.80265,0.80197,0.80197,175800000.0
2006-12-20 04:30:00,0.80233,0.80235,0.80164,0.80197,134800000.0
2006-12-20 04:35:00,0.80236,0.80239,0.80171,0.80181,114600000.0
2006-12-20 04:40:00,0.80195,0.80282,0.80172,0.80268,181800000.0
2006-12-20 04:45:00,0.80226,0.80283,0.80224,0.80255,212600000.0
2006-12-20 04:50:00,0.80261,0.80311,0.80218,0.80261,170000000.0
2006-12-20 04:55:00,0.80285,0.80341,0.80245,0.80286,148800000.0
2006-12-20 05:00:00,0.80293,0.80344,0.80116,0.80329,145000000.0
2006-12-20 05:05:00,0.80327,0.80331,0.80265,0.80318,193600000.0
2006-12-20 05:10:00,0.8031,0.80335,0.80259,0.80295,144000000.0
2006-12-20 05:15:00,0.80331,0.80356,0.8029,0.80344,121600000.0
2006-12-20 05:20:00,0.80304,0.8036,0.80229,0.80291,177000000.0
2006-12-20 05:25:00,0.80377,0.80436,0.80328,0.80409,138600000.0
2006-12-20 05:30:00,0.80379,0.80423,0.80341,0.80369,160000000.0
2006-12-20 05:35:00,0.80393,0.80452,0.80364,0.80396,186600000.0
2006-12-20 05:40:00,0.80314,0.80434,0.80183,0.80407,142800000.0
2006-12-20 05:45:00,0.80386,0.80425,0.80354,0.80391,186000000.0
2006-12-20 05:50:00,0.80341,0.80456,0.80336,0.80424,150600000.0
2006-12-20 05:55:00,0.80429,0.80476,0.8041,0.80454,147200000.0
2006-12-20 06:00:00,0.8042,0.80462,0.804,0.80426,161600000.0
2006-12-20 06:05:00,0.80438,0.80444,0.80375,0.80437,104000000.0
2006-12-20 06:10:00,0.80379,0.80436,0.8036,0.80421,193000000.0
2006-12-20 06:15:00,0.80417,0.80417,0.80272,0.8039,190200000.0
2006-12-20 06:20:00,0.80417,0.80442,0.80269,0.8036,157200000.0
2006-12-20 06:25:00,0.80394,0.80423,0.80358,0.80378,141200000.0
2006-12-20 06:30:00,0.80357,0.8042,0.80334,0.80386,163200000.0
2006-12-20 06:35:00,0.8037,0.80401,0.80328,0.80363,154000000.0
2006-12-20 06:40:00,0.80355,0.80397,0.80334,0.80374,67200000.0
2006-12-20 06:45:00,0.80364,0.80407,0.80341,0.80347,91200000.0
2006-12-20 06:50:00,0.80371,0.80421,0.80338,0.8039,136000000.0
2006-12-20 06:55:00,0.80396,0.80451,0.80371,0.80411,107200000.0
2006-12-20 07:00:00,0.804,0.80465,0.80398,0.80436,166400000.0
2006-12-20 07:05:00,0.8043,0.80459,0.80367,0.8042,115600000.0
2006-12-20 07:10:00,0.80423,0.80448,0.80381,0.8042,172200000.0
2006-12-20 07:15:00,0.80392,0.80421,0.80337,0.80337,176000000.0
2006-12-20 07:20:00,0.80369,0.80426,0.80343,0.80378,155600000.0
2006-12-20 07:25:00,0.80406,0.80425,0.80358,0.80383,142800000.0
2006-12-20 07:30:00,0.80408,0.80454,0.80362,0.80404,166400000.0
2006-12-20 07:35:00,0.80418,0.80449,0.80379,0.80432,94400000.0
2006-12-20 07:40:00,0.8043,0.8044,0.80377,0.80435,138000000.0
2006-12-20 07:45:00,0.80424,0.80447,0.80318,0.80416,196200000.0
2006-12-20 07:50:00,0.8042,0.80432,0.80254,0.80387,225000000.0
2006-12-20 07:55:00,0.80396,0.80427,0.80355,0.80399,149200000.0
2006-12-20 08:00:00,0.80398,0.80411,0.80334,0.80334,210000000.0
2006-12-20 08:05:00,0.80363,0.80388,0.80331,0.80382,71400000.0
2006-12-20 08:10:00,0.80342,0.80419,0.8034,0.8039,128000000.0
2006-12-20 08:15:00,0.80427,0.80435,0.80327,0.80375,180600000.0
2006-12-20 08:20:00,0.80379,0.80436,0.80193,0.80426,157200000.0
2006-12-20 08:25:00,0.80412,0.80417,0.8032,0.80359,143200000.0
2006-12-20 08:30:00,0.80398,0.80462,0.80349,0.80387,206400000.0
2006-12-20 08:35:00,0.80386,0.80433,0.8035,0.80382,158400000.0
2006-12-20 08:40:00,0.80395,0.80469,0.80377,0.80427,188800000.0
2006-12-20 08:45:00,0.80383,0.80423,0.80345,0.80366,168000000.0
2006-12-20 08:50:00,0.80344,0.80395,0.80188,0.80355,172000000.0
2006-12-20 08:55:00,0.80351,0.80399,0.80101,0.80399,171200000.0
2006-12-20 09:00:00,0.8035,0.80399,0.80313,0.80359,195000000.0
2006-12-20 09:05:00,0.80355,0.80362,0.80308,0.80339,112000000.0
2006-12-20 09:10:00,0.80306,0.80384,0.80306,0.80384,154000000.0
2006-12-20 09:15:00,0.80374,0.80383,0.80177,0.80327,189200000.0
2006-12-20 09:20:00,0.80354,0.80377,0.80288,0.80319,171400000.0
2006-12-20 09:25:00,0.80357,0.80361,0.80287,0.80316,181600000.0
2006-12-20 09:30:00,0.80358,0.80389,0.80288,0.80295,201600000.0
2006-12-20 09:35:00,0.80341,0.80348,0.80277,0.80348,91600000.0
2006-12-20 09:40:00,0.80289,0.80351,0.80108,0.80343,213800000.0
2006-12-20 09:45:00,0.80305,0.80342,0.80274,0.80301,197200000.0
2006-12-20 09:50:00,0.8031,0.8035,0.80268,0.80296,177600000.0
2006-12-20 09:55:00,0.80343,0.8037,0.80269,0.8034,197200000.0
2006-12-20 10:00:00,0.80335,0.80388,0.80301,0.80348,163600000.0
2006-12-20 10:05:00,0.8033,0.80378,0.80258,0.80292,176000000.0
2006-12-20 10:10:00,0.80331,0.8037,0.80299,0.80341,154000000.0
2006-12-20 10:15:00,0.80317,0.80372,0.8031,0.80333,86400000.0
2006-12-20 10:20:00,0.80362,0.80394,0.80183,0.80394,201600000.0
2006-12-20 10:25:00,0.8041,0.80432,0.80361,0.80391,149600000.0
2006-12-20 10:30:00,0.80442,0.80442,0.8028,0.80411,158800000.0
2006-12-20 10:35:00,0.80402,0.80457,0.80373,0.80407,192000000.0
2006-12-20 10:40:00,0.80437,0.80478,0.80355,0.80434,198800000.0
2006-12-20 10:45:00,0.8046,0.80496,0.80397,0.80446,207200000.0
2006-12-20 10:50:00,0.80448,0.8049,0.80425,0.80462,163600000.0
2006-12-20 10:55:00,0.8045,0.80517,0.80426,0.80497,201400000.0
2006-12-20 11:00:00,0.80468,0.8051,0.80425,0.80451,100800000.0
2006-12-20 11:05:00,0.80492,0.80516,0.80275,0.80466,194600000.0
2006-12-20 11:10:00,0.80482,0.80489,0.8039,0.80431,206400000.0
2006-12-20 11:15:00,0.80453,0.80476,0.80372,0.80429,158400000.0
2006-12-20 11:20:00,0.80449,0.80478,0.80401,0.80415,163200000.0
2006-12-20 11:25:00,0.80479,0.80499,0.80419,0.80441,168400000.0
2006-12-20 11:30:00,0.80443,0.80443,0.8027,0.80299,164000000.0
2006-12-20 11:35:00,0.80348,0.80351,0.80281,0.80312,191400000.0
2006-12-20 11:40:00,0.80319,0.80349,0.80233,0.80298,175800000.0
2006-12-20 11:45:00,0.80338,0.80344,0.80184,0.80241,196200000.0
2006-12-20 11:50:00,0.80205,0.8024,0.80026,0.80167,212000000.0
2006-12-20 11:55:00,0.80171,0.80195,0.80068,0.80167,178000000.0
2006-12-20 12:00:00,0.80175,0.80223,0.79926,0.8013,225600000.0
2006-12-20 12:05:00,0.80085,0.80153,0.80065,0.80136,196800000.0
2006-12-20 12:10:00,0.80113,0.80248,0.80071,0.80241,220800000.0
2006-12-20 12:15:00,0.80217,0.80279,0.80165,0.80262,219600000.0
2006-12-20 12:20:00,0.80251,0.80277,0.79957,0.80216,206800000.0
2006-12-20 12:25:00,0.80238,0.80264,0.80096,0.80209,148800000.0
2006-12-20 12:30:00,0.8024,0.80242,0.80167,0.80207,187600000.0
2006-12-20 12:35:00,0.80193,0.80251,0.80173,0.80178,194000000.0
2006-12-20 12:40:00,0.80203,0.80246,0.80154,0.80245,129400000.0
2006-12-20 12:45:00,0.8023,0.80239,0.80163,0.80198,196800000.0
2006-12-20 12:50:00,0.80246,0.8028,0.80183,0.80204,172600000.0
2006-12-20 12:55:00,0.80268,0.80321,0.80216,0.80298,171200000.0
2006-12-20 13:00:00,0.80326,0.80366,0.80269,0.80315,143400000.0
2006-12-20 13:05:00,0.8035,0.80379,0.80311,0.80324,204600000.0
2006-12-20 13:10:00,0.80318,0.80384,0.80311,0.80354,152800000.0
2006-12-20 13:15:00,0.80376,0.80422,0.80332,0.80379,160400000.0
2006-12-20 13:20:00,0.80385,0.80414,0.80332,0.80373,187600000.0
2006-12-20 13:25:00,0.80384,0.80391,0.80289,0.80301,148800000.0
2006-12-20 13:30:00,0.80296,0.80362,0.80263,0.80312,197800000.0
2006-12-20 13:35:00,0.80307,0.80337,0.80266,0.80302,206400000.0
2006-12-20 13:40:00,0.80338,0.80343,0.80267,0.80289,172800000.0
2006-12-20 13:45:00,0.80272,0.80326,0.80272,0.803,155200000.0
2006-12-20 13:50:00,0.80325,0.80325,0.80077,0.80271,293200000.0
2006-12-20 13:55:00,0.80281,0.80325,0.80258,0.80299,154000000.0
2006-12-20 14:00:00,0.80284,0.8035,0.80251,0.80274,267200000.0
2006-12-20 14:05:00,0.80293,0.80322,0.8024,0.8027,244600000.0
2006-12-20 14:10:00,0.80272,0.80331,0.80259,0.8028,288400000.0
2006-12-20 14:15:00,0.80287,0.80324,0.8016,0.80212,264200000.0
2006-12-20 14:20:00,0.8018,0.80234,0.80152,0.80219,281400000.0
2006-12-20 14:25:00,0.80187,0.80219,0.80104,0.80136,619200000.0
2006-12-20 14:30:00,0.80178,0.80181,0.80076,0.80129,269800000.0
2006-12-20 14:35:00,0.80143,0.80149,0.80005,0.80112,375200000.0
2006-12-20 14:40:00,0.80125,0.80157,0.80087,0.80113,446200000.0
2006-12-20 14:45:00,0.80091,0.80126,0.80051,0.80098,298000000.0
2006-12-20 14:50:00,0.80081,0.80119,0.80044,0.80072,360000000.0
2006-12-20 14:55:00,0.80072,0.80125,0.80044,0.80088,263800000.0
2006-12-20 15:00:00,0.80112,0.80112,0.80009,0.80041,325200000.0
2006-12-20 15:05:00,0.80013,0.80065,0.79974,0.79984,237200000.0
2006-12-20 15:10:00,0.80012,0.80023,0.79935,0.79952,451200000.0
2006-12-20 15:15:00,0.79941,0.80006,0.7977,0.79991,246800000.0
2006-12-20 15:20:00,0.79995,0.80003,0.79934,0.79985,293200000.0
2006-12-20 15:25:00,0.79986,0.80014,0.79838,0.79964,412800000.0
2006-12-20 15:30:00,0.79876,0.80014,0.79657,0.79903,403600000.0
2006-12-20 15:35:00,0.79872,0.79906,0.79791,0.79802,432400000.0
2006-12-20 15:40:00,0.79795,0.7982,0.79742,0.79794,289600000.0
2006-12-20 15:45:00,0.79799,0.79861,0.79773,0.79846,372600000.0
2006-12-20 15:50:00,0.79824,0.799,0.7978,0.7987,354600000.0
2006-12-20 15:55:00,0.79897,0.79932,0.7983,0.79926,273600000.0
2006-12-20 16:00:00,0.7989,0.7992,0.7985,0.79917,458600000.0
2006-12-20 16:05:00,0.79896,0.79941,0.79852,0.79915,564600000.0
2006-12-20 16:10:00,0.7988,0.79921,0.79743,0.79743,427000000.0
2006-12-20 16:15:00,0.79749,0.79826,0.79731,0.79768,397200000.0
2006-12-20 16:20:00,0.79797,0.79813,0.79748,0.79785,259600000.0
2006-12-20 16:25:00,0.79792,0.79811,0.79726,0.79802,254800000.0
2006-12-20 16:30:00,0.79784,0.79848,0.79763,0.79796,742200000.0
2006-12-20 16:35:00,0.79791,0.79852,0.79766,0.79804,267800000.0
2006-12-20 16:40:00,0.79821,0.7985,0.79759,0.79824,408600000.0
2006-12-20 16:45:00,0.79804,0.79844,0.79774,0.79819,628200000.0
2006-12-20 16:50:00,0.79818,0.79928,0.79799,0.79928,595000000.0
2006-12-20 16:55:00,0.79911,0.79949,0.79874,0.79919,611600000.0
2006-12-20 17:00:00,0.7989,0.79951,0.79856,0.79892,719200000.0
2006-12-20 17:05:00,0.79895,0.79926,0.79851,0.79903,482600000.0
2006-12-20 17:10:00,0.79911,0.79913,0.79771,0.79823,542200000.0
2006-12-20 17:15:00,0.79798,0.79895,0.79777,0.79867,508600000.0
2006-12-20 17:20:00,0.79851,0.79894,0.79831,0.79891,253800000.0
2006-12-20 17:25:00,0.79848,0.79932,0.79826,0.79932,412200000.0
2006-12-20 17:30:00,0.79927,0.79964,0.79877,0.79917,472000000.0
2006-12-20 17:35:00,0.79939,0.79955,0.79812,0.799,815800000.0
2006-12-20 17:40:00,0.79868,0.79912,0.79763,0.79763,370200000.0
2006-12-20 17:45:00,0.79764,0.79924,0.79764,0.79874,670000000.0
2006-12-20 17:50:00,0.79905,0.79938,0.79807,0.79905,494800000.0
2006-12-20 17:55:00,0.79891,0.79963,0.79853,0.79916,858200000.0
2006-12-20 18:00:00,0.79892,0.79941,0.79841,0.79841,590800000.0
2006-12-20 18:05:00,0.79842,0.79898,0.79822,0.7984,984800000.0
2006-12-20 18:10:00,0.79821,0.79877,0.79802,0.7982,314000000.0
2006-12-20 18:15:00,0.79822,0.79906,0.79822,0.79855,353000000.0
2006-12-20 18:20:00,0.7983,0.79889,0.79803,0.79842,468400000.0
2006-12-20 18:25:00,0.79803,0.7988,0.79787,0.79804,323000000.0
2006-12-20 18:30:00,0.79845,0.799,0.79616,0.79784,245200000.0
2006-12-20 18:35:00,0.79808,0.7985,0.79622,0.79767,251200000.0
2006-12-20 18:40:00,0.79735,0.79818,0.79686,0.79695,201600000.0
2006-12-20 18:45:00,0.79647,0.79735,0.79619,0.79735,355600000.0
2006-12-20 18:50:00,0.79737,0.79799,0.79694,0.79771,213800000.0
2006-12-20 18:55:00,0.79812,0.79839,0.79759,0.79805,174600000.0
2006-12-20 19:00:00,0.7981,0.79896,0.79778,0.79803,197000000.0
2006-12-20 19:05:00,0.79805,0.79894,0.79763,0.79892,507600000.0
2006-12-20 19:10:00,0.79844,0.79905,0.79812,0.79869,192000000.0
2006-12-20 19:15:00,0.79844,0.79889,0.79809,0.79809,176000000.0
2006-12-20 19:20:00,0.79805,0.79917,0.79797,0.79886,153600000.0
2006-12-20 19:25:00,0.79894,0.79924,0.79807,0.79868,136400000.0
2006-12-20 19:30:00,0.79856,0.79905,0.79828,0.7989,182400000.0
2006-12-20 19:35:00,0.79867,0.79907,0.79785,0.7981,180200000.0
2006-12-20 19:40:00,0.79853,0.79872,0.79789,0.79845,172800000.0
2006-12-20 19:45:00,0.79803,0.79864,0.79782,0.79782,201600000.0
2006-12-20 19:50:00,0.79831,0.79907,0.79793,0.79907,178000000.0
2006-12-20 19:55:00,0.79879,0.79919,0.79862,0.79894,107600000.0
2006-12-20 20:00:00,0.79913,0.79939,0.79651,0.79896,179600000.0
2006-12-20 20:05:00,0.79885,0.79991,0.79885,0.79965,134400000.0
2006-12-20 20:10:00,0.7994,0.79976,0.7992,0.79966,129400000.0
2006-12-20 20:15:00,0.79946,0.80044,0.79927,0.80019,194600000.0
2006-12-20 20:20:00,0.80046,0.80051,0.79852,0.79962,138600000.0
2006-12-20 20:25:00,0.80009,0.80009,0.79929,0.79981,143400000.0
2006-12-20 20:30:00,0.7994,0.80007,0.79935,0.79947,167200000.0
2006-12-20 20:35:00,0.79991,0.79991,0.79922,0.79926,154600000.0
2006-12-20 20:40:00,0.79979,0.79979,0.79915,0.79932,193000000.0
2006-12-20 20:45:00,0.79955,0.7997,0.79903,0.79918,190800000.0
2006-12-20 20:50:00,0.79964,0.79967,0.79739,0.79934,174400000.0
2006-12-20 20:55:00,0.79869,0.79948,0.79862,0.79882,168000000.0
2006-12-20 21:00:00,0.79887,0.79939,0.79866,0.79902,158400000.0
2006-12-20 21:05:00,0.79881,0.79923,0.79815,0.79816,187000000.0
2006-12-20 21:10:00,0.79869,0.7988,0.79791,0.7985,133800000.0
2006-12-20 21:15:00,0.79839,0.79912,0.7981,0.79912,153000000.0
2006-12-20 21:20:00,0.79877,0.79928,0.79835,0.79885,165200000.0
2006-12-20 21:25:00,0.79881,0.79977,0.79718,0.79947,133800000.0
2006-12-20 21:30:00,0.79973,0.79973,0.79912,0.79912,94400000.0
2006-12-20 21:35:00,0.79962,0.79966,0.79911,0.79942,130600000.0
2006-12-20 21:40:00,0.79936,0.80059,0.79917,0.80054,132200000.0
2006-12-20 21:45:00,0.80025,0.80055,0.79917,0.79947,158800000.0
2006-12-20 21:50:00,0.79973,0.80014,0.79936,0.80014,167400000.0
2006-12-20 21:55:00,0.79975,0.80029,0.79753,0.79978,132800000.0
2006-12-20 22:00:00,0.79981,0.80033,0.79953,0.80015,119800000.0
2006-12-20 22:05:00,0.80009,0.80026,0.7994,0.79962,194600000.0
2006-12-20 22:10:00,0.79979,0.79979,0.79836,0.79855,116800000.0
2006-12-20 22:15:00,0.79863,0.7989,0.79546,0.7969,128000000.0
2006-12-20 22:20:00,0.79788,0.79872,0.79774,0.79867,132200000.0
2006-12-20 22:25:00,0.79869,0.79872,0.79787,0.79787,111800000.0
2006-12-20 22:30:00,0.79811,0.79854,0.79765,0.79825,106400000.0
2006-12-20 22:35:00,0.79839,0.79937,0.79822,0.79905,115200000.0
2006-12-20 22:40:00,0.79917,0.79961,0.7988,0.79901,172800000.0
2006-12-20 22:45:00,0.79912,0.79971,0.79902,0.79935,142400000.0
2006-12-20 22:50:00,0.79927,0.79999,0.79895,0.79958,185400000.0
2006-12-20 22:55:00,0.79995,0.79995,0.79952,0.79954,30800000.0
2006-12-20 23:00:00,0.79917,0.7997,0.79915,0.79934,117200000.0
2006-12-20 23:05:00,0.7996,0.8001,0.799,0.79972,199800000.0
2006-12-20 23:10:00,0.79992,0.80041,0.79942,0.80016,123200000.0
2006-12-20 23:15:00,0.80015,0.80065,0.79978,0.80022,155200000.0
2006-12-20 23:20:00,0.80033,0.80119,0.8001,0.8011,128400000.0
2006-12-20 23:25:00,0.80114,0.80142,0.80022,0.80109,176400000.0
2006-12-20 23:30:00,0.80073,0.80132,0.79875,0.80043,163200000.0
2006-12-20 23:35:00,0.80081,0.80116,0.79877,0.80109,156800000.0
2006-12-20 23:40:00,0.80086,0.80174,0.80086,0.80116,162600000.0
2006-12-20 23:45:00,0.80031,0.80088,0.79765,0.79778,172600000.0
2006-12-20 23:50:00,0.79733,0.79814,0.79718,0.79754,169400000.0
2006-12-20 23:55:00,0.79756,0.79792,0.79709,0.79758,152200000.0
2006-12-21 00:00:00,0.7974,0.79767,0.79583,0.79606,185600000.0
2006-12-21 00:05:00,0.79574,0.79623,0.79484,0.79559,192000000.0
2006-12-21 00:10:00,0.79588,0.79665,0.79567,0.79618,159400000.0
2006-12-21 00:15:00,0.79647,0.79675,0.7958,0.79617,176000000.0
2006-12-21 00:20:00,0.7961,0.79707,0.79554,0.79668,184800000.0
2006-12-21 00:25:00,0.7965,0.79678,0.79584,0.79627,182400000.0
2006-12-21 00:30:00,0.79643,0.79702,0.79606,0.79685,190400000.0
2006-12-21 00:35:00,0.79663,0.79696,0.79529,0.79642,151400000.0
2006-12-21 00:40:00,0.79664,0.79727,0.79639,0.79689,121600000.0
2006-12-21 00:45:00,0.79716,0.79768,0.79679,0.79741,124800000.0
2006-12-21 00:50:00,0.79728,0.79754,0.79655,0.79699,144000000.0
2006-12-21 00:55:00,0.79714,0.79731,0.79647,0.79667,166400000.0
2006-12-21 01:00:00,0.7968,0.79741,0.79649,0.79699,153400000.0
2006-12-21 01:05:00,0.79709,0.79782,0.79642,0.79782,235200000.0
2006-12-21 01:10:00,0.79765,0.79804,0.79736,0.79804,150400000.0
2006-12-21 01:15:00,0.79784,0.79822,0.79747,0.79751,179200000.0
2006-12-21 01:20:00,0.79793,0.79793,0.79491,0.79728,153600000.0
2006-12-21 01:25:00,0.79757,0.79765,0.79691,0.79765,154000000.0
2006-12-21 01:30:00,0.79769,0.79775,0.79548,0.79756,182400000.0
2006-12-21 01:35:00,0.79766,0.79789,0.79701,0.79786,163600000.0
2006-12-21 01:40:00,0.79806,0.79832,0.79721,0.79783,170800000.0
2006-12-21 01:45:00,0.79767,0.79805,0.79702,0.79732,132000000.0
2006-12-21 01:50:00,0.79747,0.7977,0.79685,0.7971,156800000.0
2006-12-21 01:55:00,0.79713,0.79799,0.79709,0.79754,177600000.0
2006-12-21 02:00:00,0.79772,0.79793,0.79717,0.79766,131200000.0
2006-12-21 02:05:00,0.79761,0.79787,0.79704,0.7972,165800000.0
2006-12-21 02:10:00,0.79705,0.79752,0.79678,0.79695,151400000.0
2006-12-21 02:15:00,0.79691,0.79729,0.79641,0.79688,102800000.0
2006-12-21 02:20:00,0.79634,0.797,0.79614,0.79614,169400000.0
2006-12-21 02:25:00,0.79589,0.79632,0.79371,0.79481,155200000.0
2006-12-21 02:30:00,0.79554,0.79608,0.79537,0.79569,80000000.0
2006-12-21 02:35:00,0.79559,0.79587,0.79462,0.79519,172800000.0
2006-12-21 02:40:00,0.79495,0.79566,0.79337,0.7951,168000000.0
2006-12-21 02:45:00,0.79539,0.79566,0.79477,0.79511,154600000.0
2006-12-21 02:50:00,0.79503,0.79607,0.7939,0.79573,158400000.0
2006-12-21 02:55:00,0.79534,0.79603,0.79513,0.79577,176800000.0
2006-12-21 03:00:00,0.79614,0.79659,0.79586,0.79623,187600000.0
2006-12-21 03:05:00,0.79596,0.79645,0.79575,0.79581,132800000.0
2006-12-21 03:10:00,0.79606,0.79642,0.7955,0.79627,188600000.0
2006-12-21 03:15:00,0.7959,0.79632,0.79459,0.79586,132800000.0
2006-12-21 03:20:00,0.79601,0.79654,0.79586,0.79626,145600000.0
2006-12-21 03:25:00,0.79603,0.79643,0.7956,0.79569,184000000.0
2006-12-21 03:30:00,0.79608,0.79705,0.79529,0.79615,164800000.0
2006-12-21 03:35:00,0.79673,0.79673,0.79611,0.79639,139200000.0
2006-12-21 03:40:00,0.79643,0.79695,0.7962,0.79655,176000000.0
2006-12-21 03:45:00,0.79635,0.79768,0.79632,0.79717,129600000.0
2006-12-21 03:50:00,0.79755,0.79811,0.7958,0.79811,177600000.0
2006-12-21 03:55:00,0.79803,0.79862,0.79786,0.79806,254400000.0
2006-12-21 04:00:00,0.79798,0.79862,0.79772,0.79797,129400000.0
2006-12-21 04:05:00,0.79761,0.79787,0.79708,0.79748,166800000.0
2006-12-21 04:10:00,0.79743,0.79786,0.79719,0.79728,128400000.0
2006-12-21 04:15:00,0.79782,0.798,0.79735,0.79749,132400000.0
2006-12-21 04:20:00,0.79774,0.79826,0.79629,0.79794,140800000.0
2006-12-21 04:25:00,0.79795,0.79842,0.7976,0.7978,173200000.0
2006-12-21 04:30:00,0.79777,0.79841,0.79773,0.79805,142800000.0
2006-12-21 04:35:00,0.79808,0.7983,0.79746,0.79806,113400000.0
2006-12-21 04:40:00,0.79783,0.79832,0.79758,0.79772,148200000.0
2006-12-21 04:45:00,0.79735,0.79786,0.79721,0.79761,174400000.0
2006-12-21 04:50:00,0.79742,0.79789,0.79721,0.79772,171600000.0
2006-12-21 04:55:00,0.79763,0.79805,0.79737,0.79799,192000000.0
2006-12-21 05:00:00,0.79798,0.79819,0.79638,0.79789,168000000.0
2006-12-21 05:05:00,0.79776,0.79821,0.79756,0.79818,145600000.0
2006-12-21 05:10:00,0.79775,0.79824,0.79757,0.7977,120000000.0
2006-12-21 05:15:00,0.79777,0.79822,0.7974,0.79741,156800000.0
2006-12-21 05:20:00,0.79753,0.79802,0.7974,0.79793,166200000.0
2006-12-21 05:25:00,0.7977,0.79824,0.79662,0.79789,150400000.0
2006-12-21 05:30:00,0.79753,0.79834,0.79753,0.79805,104400000.0
2006-12-21 05:35:00,0.79824,0.79836,0.79769,0.79787,140800000.0
2006-12-21 05:40:00,0.79764,0.7982,0.79466,0.79781,134400000.0
2006-12-21 05:45:00,0.79768,0.79823,0.79746,0.79823,117800000.0
2006-12-21 05:50:00,0.7982,0.79824,0.7976,0.79776,110400000.0
2006-12-21 05:55:00,0.79802,0.79812,0.79756,0.79759,104000000.0
2006-12-21 06:00:00,0.79774,0.79812,0.79756,0.79782,72000000.0
2006-12-21 06:05:00,0.7981,0.79819,0.79756,0.7978,138000000.0
2006-12-21 06:10:00,0.79776,0.79824,0.79761,0.79797,200400000.0
2006-12-21 06:15:00,0.79796,0.7982,0.79761,0.79796,100200000.0
2006-12-21 06:20:00,0.79784,0.79837,0.79759,0.79801,142200000.0
2006-12-21 06:25:00,0.79784,0.79838,0.79783,0.7981,139200000.0
2006-12-21 06:30:00,0.79816,0.79848,0.79785,0.79821,124200000.0
2006-12-21 06:35:00,0.79849,0.79852,0.79793,0.79824,195000000.0
2006-12-21 06:40:00,0.79802,0.79849,0.79785,0.79809,169600000.0
2006-12-21 06:45:00,0.79824,0.7987,0.79803,0.79839,104000000.0
2006-12-21 06:50:00,0.79821,0.79877,0.79795,0.79849,181800000.0
2006-12-21 06:55:00,0.79831,0.79877,0.79789,0.79801,128000000.0
2006-12-21 07:00:00,0.79793,0.79841,0.79782,0.7981,134800000.0
2006-12-21 07:05:00,0.79824,0.79858,0.79802,0.79828,208000000.0
2006-12-21 07:10:00,0.79826,0.79859,0.79796,0.79817,129000000.0
2006-12-21 07:15:00,0.79791,0.79857,0.79782,0.79856,171200000.0
2006-12-21 07:20:00,0.79831,0.79875,0.7981,0.79842,114600000.0
2006-12-21 07:25:00,0.79863,0.79872,0.79799,0.7986,162000000.0
2006-12-21 07:30:00,0.79865,0.79869,0.79794,0.79863,45200000.0
2006-12-21 07:35:00,0.79859,0.79859,0.79803,0.79837,147200000.0
2006-12-21 07:40:00,0.79827,0.79869,0.79814,0.79826,95800000.0
2006-12-21 07:45:00,0.79827,0.7987,0.79796,0.79839,120400000.0
2006-12-21 07:50:00,0.79814,0.79861,0.79629,0.79827,91600000.0
2006-12-21 07:55:00,0.79836,0.79867,0.79807,0.79839,182200000.0
2006-12-21 08:00:00,0.79853,0.79928,0.798,0.79895,163200000.0
2006-12-21 08:05:00,0.79872,0.79913,0.79823,0.79872,171200000.0
2006-12-21 08:10:00,0.79878,0.79965,0.79757,0.79965,171200000.0
2006-12-21 08:15:00,0.79952,0.80023,0.7993,0.79963,172800000.0
2006-12-21 08:20:00,0.79979,0.80008,0.79795,0.79996,211600000.0
2006-12-21 08:25:00,0.79957,0.8,0.79929,0.79987,172200000.0
2006-12-21 08:30:00,0.79959,0.79985,0.79887,0.79913,81800000.0
2006-12-21 08:35:00,0.79916,0.79962,0.79849,0.79893,192000000.0
2006-12-21 08:40:00,0.79844,0.79885,0.79811,0.79842,99600000.0
2006-12-21 08:45:00,0.79806,0.79807,0.79719,0.7975,168800000.0
2006-12-21 08:50:00,0.79723,0.79776,0.79666,0.79689,123200000.0
2006-12-21 08:55:00,0.79695,0.79732,0.7944,0.79682,180800000.0
2006-12-21 09:00:00,0.79703,0.79771,0.79683,0.79697,204200000.0
2006-12-21 09:05:00,0.79673,0.79746,0.79673,0.79701,163600000.0
2006-12-21 09:10:00,0.79677,0.79706,0.79588,0.79669,187200000.0
2006-12-21 09:15:00,0.79637,0.79709,0.79521,0.79702,193400000.0
2006-12-21 09:20:00,0.79661,0.79692,0.79541,0.79625,172800000.0
2006-12-21 09:25:00,0.79622,0.79627,0.79524,0.79524,182400000.0
2006-12-21 09:30:00,0.7957,0.79639,0.79545,0.79593,163200000.0
2006-12-21 09:35:00,0.79627,0.79639,0.79534,0.79579,181800000.0
2006-12-21 09:40:00,0.79599,0.79664,0.79317,0.79614,192800000.0
2006-12-21 09:45:00,0.79654,0.79749,0.79633,0.7969,202000000.0
2006-12-21 09:50:00,0.79706,0.79756,0.7967,0.79729,177600000.0
2006-12-21 09:55:00,0.79721,0.79786,0.79681,0.79717,162000000.0
2006-12-21 10:00:00,0.79752,0.79752,0.79676,0.7969,177000000.0
2006-12-21 10:05:00,0.79738,0.79738,0.79624,0.79657,222400000.0
2006-12-21 10:10:00,0.79682,0.79723,0.79628,0.79675,206400000.0
2006-12-21 10:15:00,0.79707,0.79788,0.79654,0.79761,192400000.0
2006-12-21 10:20:00,0.79779,0.79809,0.7955,0.79776,148200000.0
2006-12-21 10:25:00,0.79764,0.79795,0.79736,0.79763,182800000.0
2006-12-21 10:30:00,0.79766,0.79821,0.79725,0.79815,177600000.0
2006-12-21 10:35:00,0.79801,0.79862,0.79786,0.79843,192000000.0
2006-12-21 10:40:00,0.79824,0.79873,0.7972,0.7985,212000000.0
2006-12-21 10:45:00,0.79849,0.79877,0.79745,0.79745,206400000.0
2006-12-21 10:50:00,0.7975,0.79782,0.79684,0.79734,161000000.0
2006-12-21 10:55:00,0.79699,0.79732,0.79647,0.79687,202000000.0
2006-12-21 11:00:00,0.79658,0.79748,0.79636,0.79726,187200000.0
2006-12-21 11:05:00,0.79742,0.7979,0.79618,0.79786,163600000.0
2006-12-21 11:10:00,0.79767,0.79799,0.7973,0.79767,105000000.0
2006-12-21 11:15:00,0.79761,0.79827,0.79731,0.79777,157800000.0
2006-12-21 11:20:00,0.79769,0.7984,0.79759,0.798,158400000.0
2006-12-21 11:25:00,0.79838,0.79838,0.79741,0.79771,171200000.0
2006-12-21 11:30:00,0.79778,0.79818,0.79715,0.79784,192000000.0
2006-12-21 11:35:00,0.79773,0.79855,0.79751,0.79816,191800000.0
2006-12-21 11:40:00,0.79797,0.79925,0.79796,0.79891,123200000.0
2006-12-21 11:45:00,0.79892,0.79927,0.79813,0.79855,197200000.0
2006-12-21 11:50:00,0.79859,0.79886,0.79638,0.79852,211000000.0
2006-12-21 11:55:00,0.79874,0.79933,0.7984,0.79926,177600000.0
2006-12-21 12:00:00,0.79905,0.80012,0.79706,0.80001,226000000.0
2006-12-21 12:05:00,0.79956,0.80002,0.79931,0.79943,163200000.0
2006-12-21 12:10:00,0.79995,0.79995,0.79894,0.79941,220800000.0
2006-12-21 12:15:00,0.79917,0.79948,0.79816,0.79836,220200000.0
2006-12-21 12:20:00,0.79853,0.79875,0.79568,0.79822,202600000.0
2006-12-21 12:25:00,0.79838,0.79871,0.79647,0.79827,182400000.0
2006-12-21 12:30:00,0.79804,0.7983,0.79685,0.79685,187200000.0
2006-12-21 12:35:00,0.79707,0.79785,0.79706,0.79721,212000000.0
2006-12-21 12:40:00,0.79759,0.79808,0.7971,0.7978,216000000.0
2006-12-21 12:45:00,0.79738,0.79787,0.79667,0.79698,196200000.0
2006-12-21 12:50:00,0.79716,0.79731,0.79629,0.79685,210400000.0
2006-12-21 12:55:00,0.7973,0.798,0.79702,0.79766,178800000.0
2006-12-21 13:00:00,0.79788,0.79821,0.79701,0.79758,144000000.0
2006-12-21 13:05:00,0.79771,0.79815,0.79738,0.79781,206200000.0
2006-12-21 13:10:00,0.79763,0.79804,0.79714,0.79733,198800000.0
2006-12-21 13:15:00,0.79763,0.79786,0.79703,0.79732,218000000.0
2006-12-21 13:20:00,0.79771,0.79798,0.79729,0.79763,115200000.0
2006-12-21 13:25:00,0.79757,0.79803,0.79734,0.79769,120000000.0
2006-12-21 13:30:00,0.79787,0.79795,0.79632,0.79713,208000000.0
2006-12-21 13:35:00,0.79776,0.79807,0.79738,0.79796,173200000.0
2006-12-21 13:40:00,0.79768,0.79792,0.79719,0.79732,205800000.0
2006-12-21 13:45:00,0.79729,0.79799,0.79693,0.79797,388000000.0
2006-12-21 13:50:00,0.79779,0.79807,0.79604,0.79762,291600000.0
2006-12-21 13:55:00,0.79756,0.79828,0.79735,0.79796,158400000.0
2006-12-21 14:00:00,0.79809,0.79847,0.79762,0.79799,258000000.0
2006-12-21 14:05:00,0.79816,0.79879,0.79794,0.79868,244600000.0
2006-12-21 14:10:00,0.79872,0.79884,0.79813,0.79852,254400000.0
2006-12-21 14:15:00,0.79855,0.79892,0.79799,0.79859,264400000.0
2006-12-21 14:20:00,0.79865,0.79928,0.79832,0.79928,280400000.0
2006-12-21 14:25:00,0.79927,0.79932,0.79872,0.79904,566800000.0
2006-12-21 14:30:00,0.79905,0.79951,0.79881,0.799,223400000.0
2006-12-21 14:35:00,0.799,0.79962,0.7987,0.79901,340600000.0
2006-12-21 14:40:00,0.79919,0.79958,0.79888,0.79956,255200000.0
2006-12-21 14:45:00,0.79962,0.79983,0.79914,0.79983,245200000.0
2006-12-21 14:50:00,0.80024,0.80046,0.79923,0.79944,290000000.0
2006-12-21 14:55:00,0.79937,0.79988,0.79903,0.79971,263400000.0
2006-12-21 15:00:00,0.79949,0.79992,0.79914,0.79981,326200000.0
2006-12-21 15:05:00,0.7992,0.7997,0.79884,0.79884,234400000.0
2006-12-21 15:10:00,0.79927,0.79933,0.79848,0.79893,448600000.0
2006-12-21 15:15:00,0.79924,0.79956,0.79681,0.79939,238400000.0
2006-12-21 15:20:00,0.79952,0.80024,0.79922,0.80021,321400000.0
2006-12-21 15:25:00,0.79993,0.8002,0.79787,0.79921,414000000.0
2006-12-21 15:30:00,0.79905,0.80125,0.79727,0.8012,403000000.0
2006-12-21 15:35:00,0.80096,0.80129,0.8001,0.80036,431600000.0
2006-12-21 15:40:00,0.80044,0.80156,0.80004,0.80045,299000000.0
2006-12-21 15:45:00,0.80015,0.80081,0.79945,0.80054,371600000.0
2006-12-21 15:50:00,0.80088,0.80235,0.80067,0.80196,356800000.0
2006-12-21 15:55:00,0.80162,0.80209,0.80085,0.80123,240000000.0
2006-12-21 16:00:00,0.80098,0.8013,0.80045,0.8011,493000000.0
2006-12-21 16:05:00,0.80121,0.80134,0.80055,0.80082,450000000.0
2006-12-21 16:10:00,0.80004,0.80103,0.79865,0.80063,426600000.0
2006-12-21 16:15:00,0.80079,0.80098,0.80029,0.80031,398800000.0
2006-12-21 16:20:00,0.80067,0.80108,0.80035,0.80061,404200000.0
2006-12-21 16:25:00,0.80072,0.80109,0.80049,0.80082,288800000.0
2006-12-21 16:30:00,0.80102,0.80111,0.80036,0.80064,742600000.0
2006-12-21 16:35:00,0.80091,0.80136,0.80032,0.80119,545400000.0
2006-12-21 16:40:00,0.80119,0.80126,0.80058,0.80062,407400000.0
2006-12-21 16:45:00,0.801,0.80141,0.80059,0.80131,775000000.0
2006-12-21 16:50:00,0.80136,0.8016,0.80086,0.80129,596000000.0
2006-12-21 16:55:00,0.80143,0.80212,0.80102,0.80112,598200000.0
2006-12-21 17:00:00,0.80151,0.80193,0.801,0.80155,701600000.0
2006-12-21 17:05:00,0.80173,0.80173,0.80073,0.80136,488200000.0
2006-12-21 17:10:00,0.80155,0.80198,0.80119,0.80138,541000000.0
2006-12-21 17:15:00,0.80127,0.80186,0.80099,0.8016,507600000.0
2006-12-21 17:20:00,0.80153,0.80177,0.80031,0.80086,288000000.0
2006-12-21 17:25:00,0.80085,0.80085,0.80016,0.80042,293200000.0
2006-12-21 17:30:00,0.80063,0.80098,0.80016,0.80065,441000000.0
2006-12-21 17:35:00,0.80046,0.80108,0.80006,0.8008,816200000.0
2006-12-21 17:40:00,0.80106,0.80108,0.80028,0.80095,369000000.0
2006-12-21 17:45:00,0.8009,0.80164,0.80044,0.80093,639400000.0
2006-12-21 17:50:00,0.80114,0.80201,0.80098,0.80174,442000000.0
2006-12-21 17:55:00,0.80183,0.80222,0.8013,0.80149,858400000.0
2006-12-21 18:00:00,0.80153,0.80184,0.80038,0.80146,593600000.0
2006-12-21 18:05:00,0.80143,0.8022,0.80124,0.8018,984000000.0
2006-12-21 18:10:00,0.80153,0.80217,0.80138,0.80184,316800000.0
2006-12-21 18:15:00,0.80212,0.80243,0.8017,0.80243,363200000.0
2006-12-21 18:20:00,0.80198,0.80263,0.80169,0.80236,230200000.0
2006-12-21 18:25:00,0.80247,0.80319,0.80229,0.80314,289800000.0
2006-12-21 18:30:00,0.80261,0.80319,0.79949,0.80274,240800000.0
2006-12-21 18:35:00,0.80297,0.80297,0.80093,0.80242,292600000.0
2006-12-21 18:40:00,0.80217,0.80396,0.8021,0.80365,201400000.0
2006-12-21 18:45:00,0.80395,0.80404,0.80316,0.80333,354600000.0
2006-12-21 18:50:00,0.80315,0.80349,0.80261,0.80282,213800000.0
2006-12-21 18:55:00,0.8028,0.80351,0.80263,0.80263,246000000.0
2006-12-21 19:00:00,0.80271,0.80324,0.80247,0.80268,196600000.0
2006-12-21 19:05:00,0.8024,0.8027,0.80185,0.8021,508000000.0
2006-12-21 19:10:00,0.80208,0.80259,0.80174,0.802,139000000.0
2006-12-21 19:15:00,0.80224,0.80286,0.80206,0.80257,86400000.0
2006-12-21 19:20:00,0.80254,0.80303,0.80217,0.80245,192000000.0
2006-12-21 19:25:00,0.80224,0.80268,0.80158,0.80186,155200000.0
2006-12-21 19:30:00,0.80199,0.80273,0.80171,0.80246,148800000.0
2006-12-21 19:35:00,0.80247,0.80276,0.80173,0.80195,179200000.0
2006-12-21 19:40:00,0.80161,0.80218,0.80123,0.80206,163200000.0
2006-12-21 19:45:00,0.80164,0.8022,0.80133,0.80166,115200000.0
2006-12-21 19:50:00,0.80193,0.80201,0.80138,0.80197,139600000.0
2006-12-21 19:55:00,0.80176,0.80227,0.80139,0.80187,156400000.0
2006-12-21 20:00:00,0.80175,0.80234,0.80081,0.80204,140800000.0
2006-12-21 20:05:00,0.80196,0.80249,0.80167,0.80214,161000000.0
2006-12-21 20:10:00,0.8018,0.80241,0.80154,0.80209,172800000.0
2006-12-21 20:15:00,0.80235,0.80251,0.80187,0.80198,196200000.0
2006-12-21 20:20:00,0.80229,0.80236,0.79987,0.80205,149800000.0
2006-12-21 20:25:00,0.8021,0.8024,0.80147,0.80202,139200000.0
2006-12-21 20:30:00,0.80205,0.80254,0.80158,0.80226,150800000.0
2006-12-21 20:35:00,0.80226,0.80278,0.80202,0.80228,179200000.0
2006-12-21 20:40:00,0.80237,0.80276,0.80206,0.80224,168400000.0
2006-12-21 20:45:00,0.80228,0.80268,0.80211,0.80244,100800000.0
2006-12-21 20:50:00,0.80237,0.80284,0.80028,0.80282,182200000.0
2006-12-21 20:55:00,0.80269,0.803,0.8024,0.8024,139200000.0
2006-12-21 21:00:00,0.80277,0.80303,0.80242,0.80245,161600000.0
2006-12-21 21:05:00,0.80259,0.80313,0.80236,0.80275,120000000.0
2006-12-21 21:10:00,0.80303,0.80316,0.80244,0.80276,150400000.0
2006-12-21 21:15:00,0.80285,0.80329,0.80251,0.80302,171600000.0
2006-12-21 21:20:00,0.80252,0.80294,0.8015,0.80286,120200000.0
2006-12-21 21:25:00,0.8022,0.80298,0.80044,0.80279,165200000.0
2006-12-21 21:30:00,0.8028,0.80282,0.80189,0.80189,124800000.0
2006-12-21 21:35:00,0.8023,0.80274,0.80194,0.80274,143800000.0
2006-12-21 21:40:00,0.80229,0.80277,0.80073,0.80215,96400000.0
2006-12-21 21:45:00,0.80236,0.80289,0.80208,0.80221,153000000.0
2006-12-21 21:50:00,0.80213,0.80281,0.80211,0.8024,128000000.0
2006-12-21 21:55:00,0.80197,0.80356,0.80197,0.80316,188600000.0
2006-12-21 22:00:00,0.80267,0.80344,0.80238,0.80299,146600000.0
2006-12-21 22:05:00,0.80261,0.80337,0.80261,0.80319,195000000.0
2006-12-21 22:10:00,0.80292,0.80324,0.80245,0.80268,75200000.0
2006-12-21 22:15:00,0.80269,0.80303,0.79946,0.80277,171000000.0
2006-12-21 22:20:00,0.80294,0.80324,0.80224,0.80301,129600000.0
2006-12-21 22:25:00,0.80276,0.80316,0.80163,0.80264,104000000.0
2006-12-21 22:30:00,0.80289,0.80319,0.80163,0.80293,134200000.0
2006-12-21 22:35:00,0.80267,0.80308,0.80253,0.80271,132800000.0
2006-12-21 22:40:00,0.80299,0.80346,0.80257,0.80312,173200000.0
2006-12-21 22:45:00,0.80282,0.80356,0.80238,0.80356,150800000.0
2006-12-21 22:50:00,0.80321,0.80361,0.80278,0.80302,144000000.0
2006-12-21 22:55:00,0.80293,0.80365,0.80265,0.80361,180800000.0
2006-12-21 23:00:00,0.80318,0.80419,0.80308,0.80413,157800000.0
2006-12-21 23:05:00,0.80361,0.8041,0.80346,0.80384,198400000.0
2006-12-21 23:10:00,0.80369,0.8041,0.80357,0.80399,163200000.0
2006-12-21 23:15:00,0.80373,0.80414,0.80299,0.80325,153600000.0
2006-12-21 23:20:00,0.80326,0.80372,0.80274,0.80313,184800000.0
2006-12-21 23:25:00,0.80321,0.80356,0.80261,0.80327,178600000.0
2006-12-21 23:30:00,0.80325,0.80338,0.80098,0.80332,174400000.0
2006-12-21 23:35:00,0.8032,0.80345,0.80152,0.80303,146600000.0
2006-12-21 23:40:00,0.80307,0.80364,0.80283,0.80323,148200000.0
2006-12-21 23:45:00,0.80319,0.80367,0.80292,0.80305,186600000.0
2006-12-21 23:50:00,0.80328,0.80368,0.80272,0.80363,163200000.0
2006-12-21 23:55:00,0.80333,0.80393,0.80312,0.80361,158400000.0
2006-12-22 00:00:00,0.8041,0.8041,0.80282,0.80374,181800000.0
2006-12-22 00:05:00,0.80338,0.80408,0.80324,0.80365,192200000.0
2006-12-22 00:10:00,0.80403,0.80409,0.8033,0.80374,155600000.0
2006-12-22 00:15:00,0.80379,0.80451,0.80359,0.80413,179200000.0
2006-12-22 00:20:00,0.80442,0.80442,0.80367,0.80406,188800000.0
2006-12-22 00:25:00,0.80364,0.80428,0.80352,0.8039,202600000.0
2006-12-22 00:30:00,0.80414,0.80414,0.8034,0.80402,153600000.0
2006-12-22 00:35:00,0.80383,0.80419,0.8035,0.80413,91200000.0
2006-12-22 00:40:00,0.80382,0.80421,0.80353,0.80399,104000000.0
2006-12-22 00:45:00,0.80382,0.80414,0.80324,0.80381,133800000.0
2006-12-22 00:50:00,0.80395,0.80401,0.80337,0.80371,137600000.0
2006-12-22 00:55:00,0.80372,0.8041,0.80337,0.80337,96000000.0
2006-12-22 01:00:00,0.80345,0.80392,0.80329,0.80386,168000000.0
2006-12-22 01:05:00,0.80371,0.80413,0.80257,0.80387,183200000.0
2006-12-22 01:10:00,0.8036,0.8043,0.80354,0.80403,100800000.0
2006-12-22 01:15:00,0.80382,0.80475,0.80379,0.80431,177600000.0
2006-12-22 01:20:00,0.80439,0.8047,0.8016,0.8043,131200000.0
2006-12-22 01:25:00,0.80386,0.80421,0.8035,0.80379,153600000.0
2006-12-22 01:30:00,0.80375,0.80455,0.80219,0.80438,167400000.0
2006-12-22 01:35:00,0.80416,0.80442,0.80354,0.80424,100800000.0
2006-12-22 01:40:00,0.80392,0.80472,0.80391,0.80472,132800000.0
2006-12-22 01:45:00,0.80419,0.80482,0.80418,0.80477,148800000.0
2006-12-22 01:50:00,0.80465,0.80492,0.80408,0.80468,126800000.0
2006-12-22 01:55:00,0.80431,0.80498,0.80405,0.80457,163200000.0
2006-12-22 02:00:00,0.80471,0.80521,0.80442,0.80478,144000000.0
2006-12-22 02:05:00,0.80456,0.8052,0.80445,0.80495,164800000.0
2006-12-22 02:10:00,0.80461,0.80495,0.80436,0.80459,177600000.0
2006-12-22 02:15:00,0.80463,0.80515,0.80442,0.80491,134800000.0
2006-12-22 02:20:00,0.80475,0.80541,0.80442,0.80475,182400000.0
2006-12-22 02:25:00,0.80435,0.80469,0.80357,0.80402,95400000.0
2006-12-22 02:30:00,0.80368,0.80423,0.80346,0.80348,132800000.0
2006-12-22 02:35:00,0.8037,0.80403,0.8032,0.80372,72000000.0
2006-12-22 02:40:00,0.80406,0.80461,0.80123,0.80412,84800000.0
2006-12-22 02:45:00,0.80405,0.80462,0.80372,0.80437,80400000.0
2006-12-22 02:50:00,0.80458,0.80497,0.80408,0.80461,121600000.0
2006-12-22 02:55:00,0.80457,0.80494,0.80433,0.80488,164800000.0
2006-12-22 03:00:00,0.80477,0.80495,0.80398,0.80443,165000000.0
2006-12-22 03:05:00,0.80454,0.8051,0.80429,0.80478,178000000.0
2006-12-22 03:10:00,0.80469,0.80507,0.80449,0.8049,72000000.0
2006-12-22 03:15:00,0.80474,0.80538,0.80283,0.80508,100800000.0
2006-12-22 03:20:00,0.80525,0.8053,0.80475,0.80499,163600000.0
2006-12-22 03:25:00,0.80505,0.80529,0.80453,0.80481,172600000.0
2006-12-22 03:30:00,0.80489,0.80524,0.80359,0.80466,100800000.0
2006-12-22 03:35:00,0.80501,0.80524,0.80447,0.8047,148800000.0
2006-12-22 03:40:00,0.80458,0.80488,0.80421,0.80457,66600000.0
2006-12-22 03:45:00,0.80469,0.80501,0.80449,0.80494,98600000.0
2006-12-22 03:50:00,0.80408,0.80502,0.80269,0.80476,124800000.0
2006-12-22 03:55:00,0.80487,0.80514,0.80426,0.80473,202000000.0
2006-12-22 04:00:00,0.805,0.805,0.80427,0.80441,135400000.0
2006-12-22 04:05:00,0.8044,0.80509,0.80414,0.80439,152000000.0
2006-12-22 04:10:00,0.80447,0.80482,0.80419,0.80472,83200000.0
2006-12-22 04:15:00,0.80452,0.8049,0.80423,0.80483,201000000.0
2006-12-22 04:20:00,0.80445,0.80482,0.80293,0.80465,123200000.0
2006-12-22 04:25:00,0.8044,0.80471,0.80409,0.80438,145600000.0
2006-12-22 04:30:00,0.80426,0.80475,0.80411,0.80437,153000000.0
2006-12-22 04:35:00,0.80422,0.80475,0.80418,0.80468,102400000.0
2006-12-22 04:40:00,0.80433,0.80482,0.80414,0.80481,67600000.0
2006-12-22 04:45:00,0.80448,0.80485,0.8042,0.80432,197200000.0
2006-12-22 04:50:00,0.80449,0.8048,0.80415,0.80476,88000000.0
2006-12-22 04:55:00,0.80448,0.80487,0.80408,0.80458,192000000.0
2006-12-22 05:00:00,0.80411,0.80488,0.80261,0.80458,100800000.0
2006-12-22 05:05:00,0.80463,0.805,0.80414,0.80477,151800000.0
2006-12-22 05:10:00,0.80452,0.80504,0.80432,0.80491,121600000.0
2006-12-22 05:15:00,0.80494,0.80495,0.80416,0.80434,71400000.0
2006-12-22 05:20:00,0.8041,0.80474,0.8033,0.80441,136800000.0
2006-12-22 05:25:00,0.80443,0.80467,0.80424,0.80458,33600000.0
2006-12-22 05:30:00,0.80436,0.80489,0.80418,0.80489,126800000.0
2006-12-22 05:35:00,0.80452,0.80501,0.80442,0.80468,128400000.0
2006-12-22 05:40:00,0.80428,0.80492,0.80149,0.80462,130600000.0
2006-12-22 05:45:00,0.80489,0.80489,0.80394,0.80452,152000000.0
2006-12-22 05:50:00,0.80405,0.80445,0.8038,0.80418,104000000.0
2006-12-22 05:55:00,0.80375,0.80428,0.80361,0.80409,139000000.0
2006-12-22 06:00:00,0.80395,0.80421,0.80348,0.80386,99200000.0
2006-12-22 06:05:00,0.80392,0.80422,0.80355,0.80408,154600000.0
2006-12-22 06:10:00,0.80413,0.80413,0.80357,0.80402,127400000.0
2006-12-22 06:15:00,0.80375,0.80404,0.80322,0.80357,148800000.0
2006-12-22 06:20:00,0.80344,0.80391,0.80316,0.80363,95400000.0
2006-12-22 06:25:00,0.80363,0.80408,0.80338,0.80408,126400000.0
2006-12-22 06:30:00,0.80393,0.80458,0.80368,0.80424,164800000.0
2006-12-22 06:35:00,0.80417,0.80481,0.80401,0.80447,192800000.0
2006-12-22 06:40:00,0.80429,0.80486,0.80428,0.80458,140800000.0
2006-12-22 06:45:00,0.80461,0.80509,0.80421,0.80484,166200000.0
2006-12-22 06:50:00,0.80496,0.80511,0.80459,0.80501,148800000.0
2006-12-22 06:55:00,0.80481,0.80513,0.80456,0.80475,177600000.0
2006-12-22 07:00:00,0.8047,0.80604,0.8047,0.80577,163200000.0
2006-12-22 07:05:00,0.80512,0.806,0.8051,0.80565,204200000.0
2006-12-22 07:10:00,0.80567,0.80595,0.80525,0.80566,125200000.0
2006-12-22 07:15:00,0.80589,0.80589,0.80495,0.80525,178000000.0
2006-12-22 07:20:00,0.80538,0.80565,0.80513,0.80537,62400000.0
2006-12-22 07:25:00,0.80501,0.80552,0.8047,0.80489,106600000.0
2006-12-22 07:30:00,0.80505,0.80545,0.80466,0.80493,114600000.0
2006-12-22 07:35:00,0.8052,0.80554,0.80481,0.80554,151200000.0
2006-12-22 07:40:00,0.80524,0.80566,0.80499,0.8054,172800000.0
2006-12-22 07:45:00,0.80543,0.80584,0.8052,0.80574,144400000.0
2006-12-22 07:50:00,0.80551,0.80588,0.80392,0.80528,182800000.0
2006-12-22 07:55:00,0.80542,0.80588,0.80521,0.80572,110400000.0
2006-12-22 08:00:00,0.8052,0.80585,0.80519,0.80561,157800000.0
2006-12-22 08:05:00,0.80541,0.806,0.80536,0.80581,163200000.0
2006-12-22 08:10:00,0.80587,0.80598,0.80534,0.80596,168000000.0
2006-12-22 08:15:00,0.8057,0.80609,0.80547,0.80578,97600000.0
2006-12-22 08:20:00,0.80551,0.80595,0.80509,0.80585,123600000.0
2006-12-22 08:25:00,0.8054,0.80586,0.80455,0.80549,180600000.0
2006-12-22 08:30:00,0.80523,0.80561,0.80494,0.80519,172200000.0
2006-12-22 08:35:00,0.80526,0.80555,0.80497,0.8052,149200000.0
2006-12-22 08:40:00,0.80494,0.8054,0.80477,0.80503,86400000.0
2006-12-22 08:45:00,0.80494,0.8053,0.80456,0.80481,167400000.0
2006-12-22 08:50:00,0.80468,0.80505,0.80278,0.80463,122600000.0
2006-12-22 08:55:00,0.80487,0.80497,0.80238,0.8044,176400000.0
2006-12-22 09:00:00,0.8044,0.8047,0.80402,0.80443,159800000.0
2006-12-22 09:05:00,0.80454,0.80494,0.80415,0.80478,148200000.0
2006-12-22 09:10:00,0.80449,0.80474,0.80387,0.80432,188000000.0
2006-12-22 09:15:00,0.80432,0.80473,0.80398,0.80459,143400000.0
2006-12-22 09:20:00,0.80448,0.80494,0.80399,0.80445,138600000.0
2006-12-22 09:25:00,0.8043,0.8048,0.80389,0.80389,182800000.0
2006-12-22 09:30:00,0.80457,0.80486,0.80395,0.80486,163200000.0
2006-12-22 09:35:00,0.8047,0.80475,0.80387,0.80449,164800000.0
2006-12-22 09:40:00,0.80413,0.80458,0.80239,0.80434,163000000.0
2006-12-22 09:45:00,0.80431,0.8044,0.80362,0.80394,212800000.0
2006-12-22 09:50:00,0.8038,0.8044,0.80364,0.80394,177600000.0
2006-12-22 09:55:00,0.8039,0.80477,0.80374,0.80477,197200000.0
2006-12-22 10:00:00,0.80473,0.80473,0.80379,0.80386,163400000.0
2006-12-22 10:05:00,0.80397,0.80486,0.80367,0.80441,215800000.0
2006-12-22 10:10:00,0.80463,0.8051,0.80427,0.8051,167400000.0
2006-12-22 10:15:00,0.80503,0.8059,0.80436,0.80577,191400000.0
2006-12-22 10:20:00,0.80575,0.80728,0.80495,0.80603,201000000.0
2006-12-22 10:25:00,0.80646,0.80757,0.80608,0.80757,186000000.0
2006-12-22 10:30:00,0.80718,0.80821,0.80692,0.80787,211200000.0
2006-12-22 10:35:00,0.80751,0.80774,0.80656,0.80677,192000000.0
2006-12-22 10:40:00,0.80669,0.80695,0.80626,0.80661,200000000.0
2006-12-22 10:45:00,0.80659,0.80721,0.80616,0.80671,205800000.0
2006-12-22 10:50:00,0.80664,0.80711,0.80641,0.80656,201000000.0
2006-12-22 10:55:00,0.80707,0.80708,0.80598,0.80662,202400000.0
2006-12-22 11:00:00,0.80641,0.8069,0.80543,0.80607,187000000.0
2006-12-22 11:05:00,0.80611,0.80642,0.80348,0.80624,208000000.0
2006-12-22 11:10:00,0.80625,0.80643,0.80556,0.80572,206200000.0
2006-12-22 11:15:00,0.80638,0.80719,0.80594,0.80693,132200000.0
2006-12-22 11:20:00,0.80676,0.80785,0.80664,0.80734,197200000.0
2006-12-22 11:25:00,0.8074,0.80789,0.807,0.80713,170000000.0
2006-12-22 11:30:00,0.80719,0.80763,0.80696,0.80734,119400000.0
2006-12-22 11:35:00,0.8076,0.80785,0.80674,0.80701,192000000.0
2006-12-22 11:40:00,0.80676,0.8073,0.80609,0.80714,168000000.0
2006-12-22 11:45:00,0.8071,0.80723,0.80634,0.80718,196800000.0
2006-12-22 11:50:00,0.80707,0.80737,0.80453,0.80672,210600000.0
2006-12-22 11:55:00,0.80695,0.80734,0.80652,0.80697,177000000.0
2006-12-22 12:00:00,0.80716,0.80739,0.80454,0.80718,225800000.0
2006-12-22 12:05:00,0.80692,0.80734,0.80661,0.80698,147200000.0
2006-12-22 12:10:00,0.80707,0.8074,0.80654,0.8068,168400000.0
2006-12-22 12:15:00,0.80671,0.80725,0.80612,0.80697,219600000.0
2006-12-22 12:20:00,0.80651,0.80719,0.80402,0.80719,197800000.0
2006-12-22 12:25:00,0.80699,0.80702,0.80485,0.80638,181800000.0
2006-12-22 12:30:00,0.80653,0.80692,0.80613,0.80636,187200000.0
2006-12-22 12:35:00,0.80618,0.80661,0.80593,0.80628,167800000.0
2006-12-22 12:40:00,0.80648,0.80689,0.80597,0.8066,129600000.0
2006-12-22 12:45:00,0.80635,0.80667,0.80594,0.80612,158400000.0
2006-12-22 12:50:00,0.80597,0.80638,0.80496,0.80532,211200000.0
2006-12-22 12:55:00,0.8058,0.80632,0.8053,0.80593,179600000.0
2006-12-22 13:00:00,0.80549,0.80675,0.80549,0.80675,182400000.0
2006-12-22 13:05:00,0.80626,0.80671,0.80565,0.8062,227600000.0
2006-12-22 13:10:00,0.80654,0.80654,0.80581,0.80581,120000000.0
2006-12-22 13:15:00,0.80571,0.80653,0.80546,0.8062,187600000.0
2006-12-22 13:20:00,0.80618,0.80659,0.80592,0.80649,148200000.0
2006-12-22 13:25:00,0.80599,0.80664,0.80598,0.80664,76200000.0
2006-12-22 13:30:00,0.80617,0.80677,0.80582,0.80676,192800000.0
2006-12-22 13:35:00,0.80651,0.80679,0.80613,0.80637,206800000.0
2006-12-22 13:40:00,0.80651,0.80655,0.8059,0.80624,206800000.0
2006-12-22 13:45:00,0.80598,0.80642,0.80542,0.80611,162600000.0
2006-12-22 13:50:00,0.80598,0.80642,0.80568,0.80614,163600000.0
2006-12-22 13:55:00,0.80586,0.80653,0.80569,0.80644,119200000.0
2006-12-22 14:00:00,0.8061,0.80683,0.80589,0.80653,225600000.0
2006-12-22 14:05:00,0.80657,0.80734,0.80637,0.80705,244800000.0
2006-12-22 14:10:00,0.80742,0.80845,0.80705,0.80826,289200000.0
2006-12-22 14:15:00,0.80834,0.80861,0.80758,0.80811,225600000.0
2006-12-22 14:20:00,0.80829,0.80855,0.80785,0.80814,202400000.0
2006-12-22 14:25:00,0.80825,0.80846,0.80773,0.80816,393400000.0
2006-12-22 14:30:00,0.80797,0.80822,0.80725,0.80764,244600000.0
2006-12-22 14:35:00,0.80731,0.80757,0.8069,0.8069,346800000.0
2006-12-22 14:40:00,0.80727,0.80754,0.80622,0.80646,485000000.0
2006-12-22 14:45:00,0.80667,0.80699,0.80631,0.80665,298000000.0
2006-12-22 14:50:00,0.80643,0.80686,0.80626,0.80657,326800000.0
2006-12-22 14:55:00,0.80658,0.80722,0.80644,0.80719,154000000.0
2006-12-22 15:00:00,0.80721,0.80721,0.80656,0.80663,326800000.0
2006-12-22 15:05:00,0.80677,0.80713,0.80643,0.80672,206400000.0
2006-12-22 15:10:00,0.80656,0.80694,0.80609,0.80656,449600000.0
2006-12-22 15:15:00,0.80651,0.80656,0.80448,0.80582,233600000.0
2006-12-22 15:20:00,0.80578,0.80643,0.80504,0.80611,329600000.0
2006-12-22 15:25:00,0.80601,0.80692,0.80526,0.80641,408800000.0
2006-12-22 15:30:00,0.80291,0.80693,0.80291,0.80688,408000000.0
2006-12-22 15:35:00,0.80698,0.80832,0.80683,0.80783,415400000.0
2006-12-22 15:40:00,0.80847,0.80954,0.8081,0.80929,288200000.0
2006-12-22 15:45:00,0.80922,0.80993,0.80909,0.80953,363000000.0
2006-12-22 15:50:00,0.8096,0.81007,0.80925,0.80937,355600000.0
2006-12-22 15:55:00,0.80974,0.80982,0.80902,0.80962,272800000.0
2006-12-22 16:00:00,0.80941,0.80971,0.8088,0.80917,494400000.0
2006-12-22 16:05:00,0.80895,0.80895,0.80805,0.8082,450400000.0
2006-12-22 16:10:00,0.80774,0.80928,0.80641,0.809,427200000.0
2006-12-22 16:15:00,0.80929,0.80937,0.80828,0.80869,398800000.0
2006-12-22 16:20:00,0.80853,0.80882,0.80748,0.80782,421200000.0
2006-12-22 16:25:00,0.80753,0.80827,0.80736,0.8077,287400000.0
2006-12-22 16:30:00,0.80731,0.80768,0.80688,0.80743,600400000.0
2006-12-22 16:35:00,0.80716,0.80756,0.80687,0.80738,547000000.0
2006-12-22 16:40:00,0.80687,0.80731,0.80667,0.80705,369800000.0
2006-12-22 16:45:00,0.80702,0.80749,0.80677,0.80698,741400000.0
2006-12-22 16:50:00,0.80725,0.80762,0.80691,0.80728,501000000.0
2006-12-22 16:55:00,0.80756,0.80763,0.8069,0.80735,575400000.0
2006-12-22 17:00:00,0.80713,0.80824,0.8069,0.80812,730400000.0
2006-12-22 17:05:00,0.80816,0.8085,0.80756,0.80768,479800000.0
2006-12-22 17:10:00,0.80787,0.80807,0.80739,0.80797,544000000.0
2006-12-22 17:15:00,0.80795,0.80823,0.80741,0.80802,404200000.0
2006-12-22 17:20:00,0.80801,0.80811,0.80733,0.80759,286600000.0
2006-12-22 17:25:00,0.80771,0.80834,0.80718,0.80815,412600000.0
2006-12-22 17:30:00,0.80801,0.80855,0.80773,0.80811,458400000.0
2006-12-22 17:35:00,0.80811,0.8091,0.80791,0.80851,589200000.0
2006-12-22 17:40:00,0.80855,0.80941,0.8084,0.80847,369600000.0
2006-12-22 17:45:00,0.80851,0.80928,0.80781,0.80875,664400000.0
2006-12-22 17:50:00,0.8088,0.80913,0.80773,0.80861,453800000.0
2006-12-22 17:55:00,0.80877,0.80968,0.80849,0.80914,854000000.0
2006-12-22 18:00:00,0.80977,0.81007,0.80887,0.80989,585200000.0
2006-12-22 18:05:00,0.80982,0.80995,0.80917,0.8096,982800000.0
2006-12-22 18:10:00,0.80973,0.80999,0.80906,0.8093,316800000.0
2006-12-22 18:15:00,0.80933,0.80987,0.80909,0.80928,345600000.0
2006-12-22 18:20:00,0.80939,0.81005,0.80914,0.81004,469200000.0
2006-12-22 18:25:00,0.81006,0.81023,0.80939,0.80979,321000000.0
2006-12-22 18:30:00,0.80975,0.81046,0.80898,0.81011,216800000.0
2006-12-22 18:35:00,0.80971,0.81009,0.80797,0.80938,185600000.0
2006-12-22 18:40:00,0.80958,0.80969,0.80899,0.80942,201600000.0
2006-12-22 18:45:00,0.80916,0.80953,0.80861,0.80904,308400000.0
2006-12-22 18:50:00,0.80856,0.80901,0.80832,0.80872,207400000.0
2006-12-22 18:55:00,0.80866,0.80906,0.80811,0.80877,246400000.0
2006-12-22 19:00:00,0.80853,0.8092,0.80828,0.8092,196200000.0
2006-12-22 19:05:00,0.80876,0.80972,0.80876,0.80925,509400000.0
2006-12-22 19:10:00,0.80979,0.81025,0.80934,0.81004,245600000.0
2006-12-22 19:15:00,0.80967,0.81023,0.80941,0.81002,179600000.0
2006-12-22 19:20:00,0.81012,0.81068,0.80981,0.81053,192400000.0
2006-12-22 19:25:00,0.8105,0.81087,0.81004,0.81063,201600000.0
2006-12-22 19:30:00,0.81019,0.81055,0.80962,0.80994,200000000.0
2006-12-22 19:35:00,0.80994,0.81029,0.80939,0.80974,137600000.0
2006-12-22 19:40:00,0.8097,0.81028,0.80931,0.80959,208400000.0
2006-12-22 19:45:00,0.80988,0.81063,0.80963,0.81022,201600000.0
2006-12-22 19:50:00,0.81022,0.81051,0.80982,0.81022,139200000.0
2006-12-22 19:55:00,0.80995,0.81049,0.80947,0.81021,192000000.0
2006-12-22 20:00:00,0.80991,0.81045,0.808,0.80965,177600000.0
2006-12-22 20:05:00,0.80969,0.81,0.80944,0.80994,139200000.0
2006-12-22 20:10:00,0.80955,0.80988,0.80919,0.80957,167400000.0
2006-12-22 20:15:00,0.80927,0.80968,0.80901,0.8096,196800000.0
2006-12-22 20:20:00,0.80935,0.80989,0.80909,0.80989,96400000.0
2006-12-22 20:25:00,0.80937,0.81025,0.80937,0.8099,180800000.0
2006-12-22 20:30:00,0.80989,0.81017,0.80958,0.80998,135400000.0
2006-12-22 20:35:00,0.80964,0.81014,0.8092,0.8092,169400000.0
2006-12-22 20:40:00,0.80953,0.80984,0.80921,0.80944,193600000.0
2006-12-22 20:45:00,0.80924,0.80955,0.80864,0.80864,163200000.0
2006-12-22 20:50:00,0.80933,0.80956,0.80725,0.80921,141800000.0
2006-12-22 20:55:00,0.80945,0.80979,0.80911,0.8095,187200000.0
2006-12-22 21:00:00,0.80941,0.8099,0.80882,0.80912,147600000.0
2006-12-22 21:05:00,0.80938,0.80948,0.80867,0.80887,153000000.0
2006-12-22 21:10:00,0.80888,0.80971,0.80858,0.80925,164800000.0
2006-12-22 21:15:00,0.80966,0.80966,0.809,0.8092,154000000.0
2006-12-22 21:20:00,0.80917,0.80953,0.80872,0.80928,122600000.0
2006-12-22 21:25:00,0.80943,0.80972,0.80709,0.8094,139600000.0
2006-12-22 21:30:00,0.80946,0.81009,0.80922,0.81001,146600000.0
2006-12-22 21:35:00,0.81003,0.81023,0.80946,0.80979,166800000.0
2006-12-22 21:40:00,0.80951,0.81023,0.80756,0.80994,141600000.0
2006-12-22 21:45:00,0.8097,0.81036,0.80969,0.80997,105000000.0
2006-12-22 21:50:00,0.81016,0.81043,0.80979,0.80991,104000000.0
2006-12-22 21:55:00,0.80993,0.81072,0.80787,0.80989,158400000.0
2006-12-22 22:00:00,0.80991,0.81025,0.80932,0.80941,161600000.0
2006-12-22 22:05:00,0.80949,0.80976,0.80903,0.80922,200400000.0
2006-12-22 22:10:00,0.80962,0.80979,0.80901,0.80934,142400000.0
2006-12-22 22:15:00,0.80933,0.81035,0.80723,0.80936,164800000.0
2006-12-22 22:20:00,0.80956,0.80974,0.80898,0.8093,148800000.0
2006-12-22 22:25:00,0.80931,0.80983,0.80855,0.80927,160400000.0
2006-12-22 22:30:00,0.80905,0.80993,0.80823,0.80933,107200000.0
2006-12-22 22:35:00,0.80918,0.80976,0.80818,0.80945,159400000.0
2006-12-22 22:40:00,0.80909,0.80959,0.80897,0.80951,110400000.0
2006-12-22 22:45:00,0.80926,0.80965,0.80905,0.80915,136000000.0
2006-12-22 22:50:00,0.80933,0.80947,0.80864,0.80904,142400000.0
2006-12-22 22:55:00,0.80936,0.80936,0.80882,0.80883,144000000.0
2006-12-22 23:00:00,0.80902,0.80944,0.80881,0.80919,184400000.0
2006-12-22 23:05:00,0.80942,0.80967,0.8088,0.80934,172600000.0
2006-12-22 23:10:00,0.80935,0.80984,0.80887,0.80956,150400000.0
2006-12-22 23:15:00,0.80942,0.81006,0.80937,0.8098,134400000.0
2006-12-22 23:20:00,0.81016,0.81028,0.8095,0.8101,184200000.0
2006-12-22 23:25:00,0.80992,0.81017,0.80911,0.8093,184600000.0
2006-12-22 23:30:00,0.80918,0.80984,0.80754,0.80968,169000000.0
2006-12-22 23:35:00,0.80995,0.81015,0.80801,0.81001,150400000.0
2006-12-22 23:40:00,0.80986,0.81037,0.80963,0.80985,124600000.0
2006-12-22 23:45:00,0.80998,0.81072,0.80952,0.81043,180800000.0
2006-12-22 23:50:00,0.8104,0.81114,0.8103,0.81089,166400000.0
2006-12-22 23:55:00,0.81082,0.8111,0.81007,0.81022,143800000.0
2006-12-26 10:00:00,0.81045,0.8125,0.81043,0.81191,177600000.0
2006-12-26 10:05:00,0.81226,0.81226,0.81124,0.81165,191400000.0
2006-12-26 10:10:00,0.81197,0.81231,0.81143,0.81182,206400000.0
2006-12-26 10:15:00,0.81223,0.81237,0.81161,0.81211,119200000.0
2006-12-26 10:20:00,0.81219,0.81242,0.80983,0.81169,163200000.0
2006-12-26 10:25:00,0.81197,0.81222,0.81155,0.8118,187200000.0
2006-12-26 10:30:00,0.81203,0.81208,0.81061,0.81195,210000000.0
2006-12-26 10:35:00,0.81197,0.81198,0.81131,0.81179,105600000.0
2006-12-26 10:45:00,0.81159,0.81205,0.81118,0.81197,153600000.0
2006-12-26 10:50:00,0.81155,0.81184,0.81114,0.8114,114600000.0
2006-12-26 10:55:00,0.81146,0.81167,0.81109,0.81114,33600000.0
2006-12-26 11:00:00,0.81163,0.8117,0.81103,0.81161,115200000.0
2006-12-26 11:05:00,0.81132,0.81224,0.80953,0.81199,112000000.0
2006-12-26 11:10:00,0.81224,0.81224,0.81142,0.81183,115200000.0
2006-12-26 11:15:00,0.81195,0.81204,0.81121,0.81171,158400000.0
2006-12-26 11:20:00,0.81202,0.81202,0.81126,0.81126,38400000.0
2006-12-26 11:25:00,0.81195,0.81206,0.81135,0.8115,142400000.0
2006-12-26 11:30:00,0.8118,0.81212,0.81102,0.81167,152000000.0
2006-12-26 11:35:00,0.81165,0.81192,0.81114,0.81135,191800000.0
2006-12-26 11:40:00,0.81137,0.81184,0.81096,0.81176,133600000.0
2006-12-26 11:45:00,0.81144,0.81183,0.81094,0.81128,196800000.0
2006-12-26 11:50:00,0.8113,0.81191,0.80913,0.81137,172800000.0
2006-12-26 11:55:00,0.81147,0.81181,0.81102,0.81155,138600000.0
2006-12-26 12:00:00,0.8117,0.81182,0.80963,0.8115,139200000.0
2006-12-26 12:05:00,0.81142,0.81179,0.81121,0.81154,33600000.0
2006-12-26 12:10:00,0.81155,0.81187,0.8111,0.8111,186000000.0
2006-12-26 12:15:00,0.81128,0.81187,0.81102,0.81153,221200000.0
2006-12-26 12:20:00,0.8114,0.81214,0.81015,0.8116,144000000.0
2006-12-26 12:25:00,0.81177,0.81184,0.80979,0.81153,182800000.0
2006-12-26 12:30:00,0.81163,0.81187,0.81126,0.81154,187600000.0
2006-12-26 12:35:00,0.81152,0.812,0.81026,0.81183,201000000.0
2006-12-26 12:40:00,0.81147,0.812,0.81129,0.81197,215200000.0
2006-12-26 12:45:00,0.81186,0.81194,0.81135,0.81139,143400000.0
2006-12-26 12:50:00,0.81182,0.81197,0.81096,0.81173,211600000.0
2006-12-26 12:55:00,0.81161,0.81193,0.81126,0.81163,162600000.0
2006-12-26 13:00:00,0.81138,0.81196,0.81067,0.8119,182400000.0
2006-12-26 13:05:00,0.81164,0.81192,0.81145,0.81192,48000000.0
2006-12-26 13:10:00,0.81167,0.81192,0.81123,0.81176,107200000.0
2006-12-26 13:15:00,0.81156,0.81189,0.81123,0.8115,156000000.0
2006-12-26 13:20:00,0.81144,0.81244,0.81114,0.81244,148800000.0
2006-12-26 13:25:00,0.8117,0.81207,0.81147,0.81149,68000000.0
2006-12-26 13:30:00,0.81151,0.81184,0.81099,0.81119,197800000.0
2006-12-26 13:35:00,0.81143,0.81196,0.81123,0.81169,206800000.0
2006-12-26 13:40:00,0.8119,0.81198,0.81142,0.81188,120400000.0
2006-12-26 13:45:00,0.81199,0.81221,0.81145,0.81221,225000000.0
2006-12-26 13:50:00,0.81234,0.81278,0.81008,0.81235,254200000.0
2006-12-26 13:55:00,0.81267,0.81278,0.81178,0.81178,168400000.0
2006-12-26 14:00:00,0.81203,0.81241,0.81172,0.81241,275200000.0
2006-12-26 14:05:00,0.81219,0.81248,0.81172,0.81216,244800000.0
2006-12-26 14:10:00,0.81221,0.81252,0.81184,0.8123,286600000.0
2006-12-26 14:15:00,0.81176,0.81221,0.81107,0.81129,264400000.0
2006-12-26 14:20:00,0.81165,0.81198,0.81114,0.81172,124800000.0
2006-12-26 14:25:00,0.81197,0.81291,0.81153,0.81278,618400000.0
2006-12-26 14:30:00,0.81251,0.81284,0.81209,0.81238,210600000.0
2006-12-26 14:35:00,0.81178,0.81243,0.81174,0.81211,187200000.0
2006-12-26 14:40:00,0.81245,0.81252,0.81181,0.81224,485000000.0
2006-12-26 14:45:00,0.81257,0.81259,0.81183,0.81223,216000000.0
2006-12-26 14:50:00,0.81213,0.81256,0.812,0.81221,220800000.0
2006-12-26 14:55:00,0.81239,0.81246,0.81175,0.81175,210600000.0
2006-12-26 15:00:00,0.81221,0.8125,0.81133,0.8122,325000000.0
2006-12-26 15:05:00,0.81216,0.81271,0.81198,0.81271,166800000.0
2006-12-26 15:10:00,0.81242,0.81273,0.81219,0.8122,220600000.0
2006-12-26 15:15:00,0.81222,0.81277,0.81025,0.8122,224800000.0
2006-12-26 15:20:00,0.81218,0.81247,0.81177,0.81196,292600000.0
2006-12-26 15:25:00,0.81235,0.81253,0.81019,0.81189,413200000.0
2006-12-26 15:30:00,0.80999,0.81282,0.8089,0.81234,403400000.0
2006-12-26 15:35:00,0.81235,0.81253,0.81162,0.81209,388600000.0
2006-12-26 15:40:00,0.81161,0.8121,0.81146,0.81199,245200000.0
2006-12-26 15:45:00,0.81197,0.81197,0.81145,0.81146,335800000.0
2006-12-26 15:50:00,0.81161,0.81203,0.81102,0.81179,354800000.0
2006-12-26 15:55:00,0.81157,0.81207,0.81131,0.81172,236000000.0
2006-12-26 16:00:00,0.81195,0.81221,0.81134,0.81192,364000000.0
2006-12-26 16:05:00,0.812,0.81246,0.81147,0.81206,451800000.0
2006-12-26 16:10:00,0.81169,0.81197,0.81009,0.81145,427600000.0
2006-12-26 16:15:00,0.81136,0.81171,0.81061,0.81061,397800000.0
2006-12-26 16:20:00,0.81082,0.81163,0.81079,0.8116,413000000.0
2006-12-26 16:25:00,0.81102,0.81138,0.81028,0.81129,288800000.0
2006-12-26 16:30:00,0.81093,0.81138,0.81049,0.81094,744000000.0
2006-12-26 16:35:00,0.8106,0.81101,0.81033,0.81062,513600000.0
2006-12-26 16:40:00,0.81053,0.81095,0.81026,0.81086,268800000.0
2006-12-26 16:45:00,0.81046,0.81116,0.81034,0.8111,775400000.0
2006-12-26 16:50:00,0.81064,0.81152,0.81055,0.81144,594000000.0
2006-12-26 16:55:00,0.81113,0.81187,0.8108,0.81187,597800000.0
2006-12-26 17:00:00,0.81176,0.81211,0.81096,0.81137,595600000.0
2006-12-26 17:05:00,0.81128,0.81178,0.81115,0.8113,484800000.0
2006-12-26 17:10:00,0.81108,0.8114,0.81078,0.81133,269200000.0
2006-12-26 17:15:00,0.81085,0.81135,0.81085,0.81104,259000000.0
2006-12-26 17:20:00,0.81101,0.8119,0.81031,0.81058,177600000.0
2006-12-26 17:25:00,0.81055,0.81115,0.81027,0.81091,412600000.0
2006-12-26 17:30:00,0.81114,0.81156,0.81065,0.81121,291200000.0
2006-12-26 17:35:00,0.81114,0.81162,0.81083,0.81109,645600000.0
2006-12-26 17:40:00,0.811,0.81128,0.81057,0.81119,216000000.0
2006-12-26 17:45:00,0.81089,0.81136,0.81061,0.81119,650400000.0
2006-12-26 17:50:00,0.811,0.8117,0.8108,0.81153,478000000.0
2006-12-26 17:55:00,0.81153,0.81165,0.8107,0.81082,856400000.0
2006-12-26 18:00:00,0.81087,0.81113,0.81016,0.81064,589800000.0
2006-12-26 18:05:00,0.81026,0.81051,0.8099,0.81024,982600000.0
2006-12-26 18:15:00,0.81024,0.81081,0.80995,0.81074,315200000.0
2006-12-26 18:20:00,0.81029,0.81087,0.81006,0.81055,471600000.0
2006-12-26 18:25:00,0.81051,0.81097,0.81022,0.81095,168000000.0
2006-12-26 18:30:00,0.81076,0.8111,0.80867,0.81001,66600000.0
2006-12-26 18:35:00,0.81102,0.81133,0.80944,0.81062,194600000.0
2006-12-26 18:40:00,0.81112,0.81113,0.81057,0.8108,81600000.0
2006-12-26 18:45:00,0.81074,0.81112,0.80979,0.81083,120000000.0
2006-12-26 18:50:00,0.81073,0.81114,0.81047,0.81085,217600000.0
2006-12-26 18:55:00,0.81081,0.81163,0.81052,0.811,177000000.0
2006-12-26 19:00:00,0.8115,0.81181,0.81097,0.81156,196600000.0
2006-12-26 19:05:00,0.81151,0.81191,0.81128,0.81163,508200000.0
2006-12-26 19:10:00,0.81155,0.81187,0.81113,0.81168,210600000.0
2006-12-26 19:15:00,0.81152,0.81193,0.81124,0.81153,170000000.0
2006-12-26 19:20:00,0.81156,0.81221,0.81127,0.81189,124800000.0
2006-12-26 19:25:00,0.81164,0.81222,0.8115,0.81175,209600000.0
2006-12-26 19:30:00,0.81183,0.81196,0.81134,0.81191,165800000.0
2006-12-26 19:35:00,0.81193,0.81199,0.8112,0.81161,171600000.0
2006-12-26 19:40:00,0.8116,0.81201,0.81111,0.81134,198400000.0
2006-12-26 19:45:00,0.81165,0.81197,0.81135,0.81145,70800000.0
2006-12-26 19:50:00,0.81158,0.81219,0.81129,0.81192,139200000.0
2006-12-26 19:55:00,0.8121,0.81239,0.81151,0.81177,178000000.0
2006-12-26 20:00:00,0.81167,0.81216,0.80943,0.81181,152000000.0
2006-12-26 20:05:00,0.81177,0.81178,0.81049,0.81148,134400000.0
2006-12-26 20:10:00,0.81167,0.81178,0.81107,0.81126,148200000.0
2006-12-26 20:15:00,0.81104,0.8118,0.81104,0.81124,152400000.0
2006-12-26 20:20:00,0.81133,0.81223,0.81125,0.81222,119200000.0
2006-12-26 20:25:00,0.81233,0.81299,0.81202,0.81275,168400000.0
2006-12-26 20:30:00,0.81301,0.81313,0.81196,0.8122,156200000.0
2006-12-26 20:35:00,0.8124,0.81345,0.81181,0.81311,177000000.0
2006-12-26 20:40:00,0.81308,0.81368,0.81275,0.8131,153600000.0
2006-12-26 20:45:00,0.8134,0.8134,0.81251,0.81281,148800000.0
2006-12-26 20:50:00,0.81319,0.81351,0.81127,0.81218,173600000.0
2006-12-26 20:55:00,0.81234,0.81319,0.81225,0.81279,186000000.0
2006-12-26 21:00:00,0.81276,0.81309,0.81148,0.81248,153600000.0
2006-12-26 21:05:00,0.81268,0.81292,0.81226,0.81257,187200000.0
2006-12-26 21:10:00,0.8125,0.81302,0.81235,0.81291,141600000.0
2006-12-26 21:15:00,0.81265,0.81319,0.81243,0.81259,120400000.0
2006-12-26 21:20:00,0.81318,0.81324,0.81239,0.81264,107200000.0
2006-12-26 21:25:00,0.81246,0.81313,0.81086,0.81255,154400000.0
2006-12-26 21:30:00,0.81292,0.81322,0.81251,0.8132,139600000.0
2006-12-26 21:35:00,0.81253,0.81315,0.81247,0.81286,115200000.0
2006-12-26 21:40:00,0.81279,0.81314,0.81251,0.81259,128000000.0
2006-12-26 21:45:00,0.8126,0.81323,0.81254,0.81272,128400000.0
2006-12-26 21:50:00,0.81293,0.81343,0.81278,0.81314,131600000.0
2006-12-26 21:55:00,0.8134,0.8135,0.81046,0.8131,144400000.0
2006-12-26 22:00:00,0.81253,0.81304,0.81211,0.81274,117200000.0
2006-12-26 22:05:00,0.81233,0.8134,0.81233,0.81294,195600000.0
2006-12-26 22:10:00,0.81295,0.81355,0.81267,0.81314,156600000.0
2006-12-26 22:15:00,0.81333,0.81378,0.81102,0.81332,156200000.0
2006-12-26 22:20:00,0.81302,0.81349,0.81252,0.8127,128000000.0
2006-12-26 22:25:00,0.8129,0.81336,0.81235,0.81292,116200000.0
2006-12-26 22:30:00,0.81267,0.81305,0.81216,0.81226,134400000.0
2006-12-26 22:35:00,0.81246,0.81281,0.81206,0.8123,118800000.0
2006-12-26 22:40:00,0.81234,0.81288,0.81208,0.81243,140000000.0
2006-12-26 22:45:00,0.81249,0.81278,0.81198,0.81213,111400000.0
2006-12-26 22:50:00,0.81241,0.81247,0.81096,0.81211,142800000.0
2006-12-26 22:55:00,0.81206,0.81238,0.81163,0.81185,177600000.0
2006-12-26 23:00:00,0.81185,0.81213,0.81141,0.81147,157200000.0
2006-12-26 23:05:00,0.81186,0.81229,0.81161,0.81227,199400000.0
2006-12-26 23:10:00,0.81197,0.81244,0.81168,0.81212,163200000.0
2006-12-26 23:15:00,0.81212,0.8127,0.81191,0.81252,153600000.0
2006-12-26 23:20:00,0.81218,0.81264,0.81216,0.81233,78800000.0
2006-12-26 23:25:00,0.81238,0.81261,0.81186,0.8124,116000000.0
2006-12-26 23:30:00,0.81162,0.81234,0.81004,0.81151,170000000.0
2006-12-26 23:35:00,0.81177,0.81177,0.80976,0.81148,148600000.0
2006-12-26 23:40:00,0.8111,0.81138,0.81077,0.81132,162600000.0
2006-12-26 23:45:00,0.81131,0.81153,0.81078,0.81125,173800000.0
2006-12-26 23:50:00,0.81127,0.81158,0.81088,0.8111,126400000.0
2006-12-26 23:55:00,0.81139,0.81182,0.81091,0.81146,148800000.0
2006-12-27 00:00:00,0.81116,0.81214,0.8106,0.81205,144000000.0
2006-12-27 00:05:00,0.81171,0.81207,0.81128,0.81205,191400000.0
2006-12-27 00:10:00,0.81209,0.81261,0.81149,0.81231,125200000.0
2006-12-27 00:15:00,0.8121,0.81223,0.81152,0.81194,110400000.0
2006-12-27 00:20:00,0.81164,0.81214,0.81135,0.81184,204600000.0
2006-12-27 00:25:00,0.81145,0.81189,0.81117,0.81154,166600000.0
2006-12-27 00:30:00,0.81151,0.81206,0.81151,0.81171,139600000.0
2006-12-27 00:35:00,0.8118,0.81209,0.81144,0.81173,134800000.0
2006-12-27 00:40:00,0.81179,0.81204,0.8114,0.81158,124200000.0
2006-12-27 00:45:00,0.81173,0.8125,0.81109,0.8125,134400000.0
2006-12-27 00:50:00,0.8125,0.81258,0.8117,0.81222,67200000.0
2006-12-27 00:55:00,0.81255,0.81266,0.81208,0.8122,110400000.0
2006-12-27 01:00:00,0.81235,0.81288,0.81193,0.81255,206800000.0
2006-12-27 01:05:00,0.81257,0.81273,0.81061,0.81239,235000000.0
2006-12-27 01:10:00,0.81236,0.81278,0.81216,0.81253,145600000.0
2006-12-27 01:15:00,0.81235,0.81276,0.81206,0.81255,62400000.0
2006-12-27 01:20:00,0.81211,0.81282,0.81117,0.81246,100200000.0
2006-12-27 01:25:00,0.8126,0.81282,0.81211,0.81239,206400000.0
2006-12-27 01:30:00,0.81204,0.81283,0.80979,0.81249,163600000.0
2006-12-27 01:35:00,0.81285,0.8129,0.81197,0.81259,130000000.0
2006-12-27 01:40:00,0.81258,0.81265,0.81208,0.8126,136600000.0
2006-12-27 01:45:00,0.81224,0.81268,0.81205,0.81264,148800000.0
2006-12-27 01:50:00,0.81243,0.81275,0.81199,0.8126,130000000.0
2006-12-27 01:55:00,0.81243,0.81289,0.81226,0.81242,166400000.0
2006-12-27 02:00:00,0.81256,0.81292,0.81221,0.8127,161400000.0
2006-12-27 02:05:00,0.81254,0.81367,0.81248,0.81248,168000000.0
2006-12-27 02:10:00,0.81222,0.81282,0.81216,0.81245,70400000.0
2006-12-27 02:15:00,0.81272,0.8128,0.81189,0.81213,139200000.0
2006-12-27 02:20:00,0.81204,0.81272,0.81181,0.81266,129600000.0
2006-12-27 02:25:00,0.81233,0.81266,0.81055,0.81202,96000000.0
2006-12-27 02:30:00,0.8125,0.81278,0.8121,0.81272,114000000.0
2006-12-27 02:35:00,0.81273,0.81286,0.81223,0.81286,105600000.0
2006-12-27 02:40:00,0.81241,0.81279,0.81214,0.81252,94400000.0
2006-12-27 02:45:00,0.81254,0.81305,0.81235,0.81305,75200000.0
2006-12-27 02:50:00,0.81287,0.81314,0.81245,0.81262,158400000.0
2006-12-27 02:55:00,0.81329,0.81345,0.81247,0.81273,129600000.0
2006-12-27 03:00:00,0.8129,0.81318,0.81252,0.81301,167400000.0
2006-12-27 03:05:00,0.81253,0.81304,0.8121,0.81235,149200000.0
2006-12-27 03:10:00,0.81197,0.81233,0.8117,0.81178,64000000.0
2006-12-27 03:15:00,0.81195,0.8124,0.81173,0.81215,91200000.0
2006-12-27 03:20:00,0.81211,0.81236,0.81164,0.81207,65600000.0
2006-12-27 03:25:00,0.81172,0.81205,0.81124,0.81152,144000000.0
2006-12-27 03:30:00,0.8119,0.81206,0.80988,0.81148,131200000.0
2006-12-27 03:35:00,0.81198,0.81206,0.8115,0.81178,100800000.0
2006-12-27 03:40:00,0.8119,0.81237,0.81162,0.81178,179200000.0
2006-12-27 03:45:00,0.81175,0.81222,0.81154,0.81158,78400000.0
2006-12-27 03:50:00,0.81195,0.81215,0.80999,0.81182,181600000.0
2006-12-27 03:55:00,0.81168,0.81224,0.81154,0.81199,254200000.0
2006-12-27 04:00:00,0.8115,0.81287,0.8115,0.8124,116800000.0
2006-12-27 04:05:00,0.8128,0.8128,0.81176,0.81232,149800000.0
2006-12-27 04:10:00,0.81252,0.81271,0.81179,0.81206,107200000.0
2006-12-27 04:15:00,0.81203,0.81253,0.81181,0.81187,190800000.0
2006-12-27 04:20:00,0.81195,0.81258,0.81071,0.81209,155600000.0
2006-12-27 04:25:00,0.81233,0.81273,0.8119,0.81215,165800000.0
2006-12-27 04:30:00,0.81249,0.81305,0.81229,0.81262,125600000.0
2006-12-27 04:35:00,0.81262,0.81336,0.81255,0.81309,186600000.0
2006-12-27 04:40:00,0.81317,0.81327,0.8126,0.81291,181200000.0
2006-12-27 04:45:00,0.81296,0.81334,0.81258,0.81324,181800000.0
2006-12-27 04:50:00,0.81275,0.81326,0.81247,0.81323,160000000.0
2006-12-27 04:55:00,0.81339,0.81374,0.81258,0.8135,192000000.0
2006-12-27 05:00:00,0.81358,0.81417,0.8119,0.81349,166400000.0
2006-12-27 05:05:00,0.81364,0.81482,0.81344,0.8142,208000000.0
2006-12-27 05:10:00,0.81431,0.81456,0.81376,0.81404,142400000.0
2006-12-27 05:15:00,0.81357,0.81414,0.81346,0.81357,116200000.0
2006-12-27 05:20:00,0.81366,0.81402,0.81336,0.81363,94400000.0
2006-12-27 05:25:00,0.81358,0.81411,0.81337,0.81359,118800000.0
2006-12-27 05:30:00,0.81365,0.81398,0.81328,0.81391,111200000.0
2006-12-27 05:35:00,0.81375,0.81406,0.81332,0.81373,159800000.0
2006-12-27 05:40:00,0.81346,0.81402,0.81327,0.8135,130400000.0
2006-12-27 05:45:00,0.81349,0.81397,0.81325,0.81393,114600000.0
2006-12-27 05:50:00,0.81394,0.81397,0.81341,0.81373,57600000.0
2006-12-27 05:55:00,0.81353,0.81396,0.81339,0.81341,137600000.0
2006-12-27 06:00:00,0.8136,0.81402,0.81336,0.8136,76200000.0
2006-12-27 06:05:00,0.81377,0.81402,0.81342,0.81376,106000000.0
2006-12-27 06:10:00,0.81401,0.81417,0.81354,0.8137,129000000.0
2006-12-27 06:15:00,0.81385,0.81392,0.81327,0.8135,155200000.0
2006-12-27 06:20:00,0.81348,0.81384,0.81324,0.81337,159800000.0
2006-12-27 06:25:00,0.81371,0.81386,0.81241,0.81346,171200000.0
2006-12-27 06:30:00,0.8138,0.81393,0.81312,0.81382,160000000.0
2006-12-27 06:35:00,0.81367,0.81415,0.81341,0.8138,201400000.0
2006-12-27 06:40:00,0.81368,0.81415,0.81357,0.81406,74600000.0
2006-12-27 06:45:00,0.81346,0.81417,0.81346,0.81388,163600000.0
2006-12-27 06:50:00,0.81369,0.81469,0.81366,0.8142,190400000.0
2006-12-27 06:55:00,0.81382,0.81432,0.81361,0.81386,170600000.0
2006-12-27 07:00:00,0.81379,0.81465,0.81357,0.8144,99600000.0
2006-12-27 07:05:00,0.81446,0.81472,0.81374,0.81397,153600000.0
2006-12-27 07:10:00,0.81419,0.81427,0.81372,0.81392,68200000.0
2006-12-27 07:15:00,0.81424,0.81433,0.81357,0.81433,137600000.0
2006-12-27 07:20:00,0.81405,0.8143,0.81366,0.81382,90000000.0
2006-12-27 07:25:00,0.81394,0.81439,0.81304,0.81417,166400000.0
2006-12-27 07:30:00,0.81384,0.81417,0.81338,0.81385,158400000.0
2006-12-27 07:35:00,0.81371,0.81413,0.81365,0.8139,52800000.0
2006-12-27 07:40:00,0.81368,0.81434,0.81285,0.81392,187600000.0
2006-12-27 07:45:00,0.81405,0.81448,0.81351,0.81398,176000000.0
2006-12-27 07:50:00,0.8141,0.81492,0.81248,0.81431,225400000.0
2006-12-27 07:55:00,0.81447,0.81487,0.81402,0.81451,181800000.0
2006-12-27 08:00:00,0.81435,0.81473,0.81405,0.81447,172800000.0
2006-12-27 08:05:00,0.81432,0.81464,0.81395,0.81456,131000000.0
2006-12-27 08:10:00,0.81428,0.81458,0.81376,0.81396,166400000.0
2006-12-27 08:15:00,0.81407,0.81448,0.8138,0.81416,188000000.0
2006-12-27 08:20:00,0.81428,0.81457,0.81378,0.8143,172800000.0
2006-12-27 08:25:00,0.81402,0.81426,0.81372,0.81401,72400000.0
2006-12-27 08:30:00,0.81424,0.81425,0.81358,0.81419,163200000.0
2006-12-27 08:35:00,0.81413,0.81422,0.81342,0.81355,191800000.0
2006-12-27 08:40:00,0.81326,0.81379,0.81316,0.8135,187200000.0
2006-12-27 08:45:00,0.81298,0.81382,0.81298,0.81349,105600000.0
2006-12-27 08:50:00,0.81373,0.81374,0.81316,0.81342,96000000.0
2006-12-27 08:55:00,0.81333,0.8139,0.81312,0.81363,143800000.0
2006-12-27 09:00:00,0.81369,0.8138,0.81304,0.81355,110400000.0
2006-12-27 09:05:00,0.81341,0.81387,0.81318,0.81355,166800000.0
2006-12-27 09:10:00,0.81348,0.81398,0.81307,0.81392,187200000.0
2006-12-27 09:15:00,0.81364,0.81416,0.81336,0.81403,133200000.0
2006-12-27 09:20:00,0.81404,0.81409,0.81335,0.81375,137400000.0
2006-12-27 09:25:00,0.8134,0.81418,0.81334,0.81371,149200000.0
2006-12-27 09:30:00,0.81387,0.81434,0.813,0.81315,201600000.0
2006-12-27 09:35:00,0.81314,0.81334,0.81231,0.81334,175400000.0
2006-12-27 09:40:00,0.81298,0.81338,0.81063,0.81233,195600000.0
2006-12-27 09:45:00,0.81208,0.81279,0.81208,0.81275,120000000.0
2006-12-27 09:50:00,0.81238,0.8129,0.81198,0.81266,177000000.0
2006-12-27 09:55:00,0.81234,0.81282,0.81217,0.81257,196800000.0
2006-12-27 10:00:00,0.81264,0.81288,0.81209,0.81209,129000000.0
2006-12-27 10:05:00,0.81254,0.8131,0.81202,0.81202,220600000.0
2006-12-27 10:10:00,0.81326,0.81379,0.81274,0.81323,206800000.0
2006-12-27 10:15:00,0.81306,0.81373,0.81288,0.81343,191400000.0
2006-12-27 10:20:00,0.81345,0.81433,0.81162,0.81365,201600000.0
2006-12-27 10:25:00,0.81369,0.81426,0.81333,0.81366,182800000.0
2006-12-27 10:30:00,0.8139,0.81418,0.81255,0.81366,178000000.0
2006-12-27 10:35:00,0.81373,0.81397,0.81316,0.81346,191400000.0
2006-12-27 10:40:00,0.81327,0.81396,0.81275,0.81361,162600000.0
2006-12-27 10:45:00,0.81366,0.81445,0.81326,0.81408,206400000.0
2006-12-27 10:50:00,0.81412,0.81467,0.81388,0.81423,201600000.0
2006-12-27 10:55:00,0.81466,0.815,0.81423,0.81454,115000000.0
2006-12-27 11:00:00,0.81425,0.81508,0.81425,0.81508,187000000.0
2006-12-27 11:05:00,0.81504,0.81549,0.81251,0.81549,153400000.0
2006-12-27 11:10:00,0.81514,0.81586,0.81493,0.81519,206400000.0
2006-12-27 11:15:00,0.81557,0.8159,0.81512,0.81587,163200000.0
2006-12-27 11:20:00,0.81554,0.81589,0.81503,0.8158,197200000.0
2006-12-27 11:25:00,0.81574,0.8159,0.81507,0.81562,107200000.0
2006-12-27 11:30:00,0.8158,0.81587,0.81516,0.81544,169000000.0
2006-12-27 11:35:00,0.81539,0.81601,0.81508,0.81559,191400000.0
2006-12-27 11:40:00,0.81592,0.81596,0.81468,0.81538,179000000.0
2006-12-27 11:45:00,0.81582,0.81614,0.81514,0.81587,120000000.0
2006-12-27 11:50:00,0.81601,0.81601,0.81491,0.81557,72000000.0
2006-12-27 11:55:00,0.81549,0.81595,0.81543,0.81545,67200000.0
2006-12-27 12:00:00,0.81583,0.81593,0.8129,0.81562,186000000.0
2006-12-27 12:05:00,0.81513,0.81567,0.81491,0.81518,163200000.0
2006-12-27 12:10:00,0.81545,0.81569,0.81475,0.8152,221600000.0
2006-12-27 12:15:00,0.81478,0.8154,0.81449,0.8148,167800000.0
2006-12-27 12:20:00,0.81454,0.81525,0.81294,0.81455,199200000.0
2006-12-27 12:25:00,0.81459,0.81535,0.81441,0.81503,110800000.0
2006-12-27 12:30:00,0.8154,0.81578,0.8148,0.81552,187600000.0
2006-12-27 12:35:00,0.81519,0.81686,0.81515,0.81665,206200000.0
2006-12-27 12:40:00,0.8163,0.81674,0.81584,0.81635,214800000.0
2006-12-27 12:45:00,0.81616,0.81654,0.81553,0.81598,144000000.0
2006-12-27 12:50:00,0.81572,0.81596,0.81499,0.81569,162600000.0
2006-12-27 12:55:00,0.81538,0.81583,0.81503,0.8155,175400000.0
2006-12-27 13:00:00,0.8157,0.81617,0.81457,0.81519,182400000.0
2006-12-27 13:05:00,0.81517,0.81554,0.81441,0.81495,212600000.0
2006-12-27 13:10:00,0.81466,0.81559,0.81431,0.81512,201600000.0
2006-12-27 13:15:00,0.81521,0.81559,0.81494,0.81512,161000000.0
2006-12-27 13:20:00,0.8152,0.81546,0.81467,0.81508,187200000.0
2006-12-27 13:25:00,0.81502,0.81539,0.81459,0.81509,187200000.0
2006-12-27 13:30:00,0.81543,0.81551,0.81506,0.81527,43200000.0
2006-12-27 13:35:00,0.81533,0.81571,0.81482,0.81536,206400000.0
2006-12-27 13:40:00,0.81467,0.81496,0.81443,0.81466,153600000.0
2006-12-27 13:45:00,0.81473,0.81507,0.8145,0.81507,360000000.0
2006-12-27 13:50:00,0.81506,0.81567,0.813,0.81516,293600000.0
2006-12-27 13:55:00,0.81572,0.81614,0.81513,0.81583,201600000.0
2006-12-27 14:00:00,0.81569,0.81712,0.81569,0.81657,262400000.0
2006-12-27 14:05:00,0.81656,0.81713,0.81643,0.81694,244600000.0
2006-12-27 14:10:00,0.81674,0.81722,0.81652,0.81671,249000000.0
2006-12-27 14:15:00,0.81635,0.81693,0.81602,0.81677,115200000.0
2006-12-27 14:20:00,0.81639,0.8167,0.81613,0.81637,284800000.0
2006-12-27 14:25:00,0.81666,0.81704,0.81624,0.81634,445200000.0
2006-12-27 14:30:00,0.81618,0.81663,0.81576,0.81654,255800000.0
2006-12-27 14:35:00,0.81648,0.81648,0.8156,0.81583,365200000.0
2006-12-27 14:40:00,0.81611,0.81706,0.81571,0.81664,484000000.0
2006-12-27 14:45:00,0.81668,0.81699,0.81597,0.81605,294800000.0
2006-12-27 14:50:00,0.81603,0.81649,0.81547,0.81622,359400000.0
2006-12-27 14:55:00,0.81602,0.8164,0.81559,0.81579,264000000.0
2006-12-27 15:00:00,0.81627,0.81634,0.81568,0.81595,158400000.0
2006-12-27 15:05:00,0.8159,0.81622,0.81548,0.81594,106000000.0
2006-12-27 15:10:00,0.81565,0.81628,0.81553,0.81579,187200000.0
2006-12-27 15:15:00,0.81565,0.81609,0.81384,0.8158,144000000.0
2006-12-27 15:20:00,0.81613,0.81613,0.81537,0.81584,336200000.0
2006-12-27 15:25:00,0.81536,0.81585,0.81374,0.81523,411400000.0
2006-12-27 15:30:00,0.81424,0.81572,0.81199,0.81533,374800000.0
2006-12-27 15:35:00,0.81532,0.81587,0.81515,0.8154,277200000.0
2006-12-27 15:40:00,0.81542,0.81591,0.81505,0.81539,247200000.0
2006-12-27 15:45:00,0.81559,0.81594,0.81538,0.81585,349800000.0
2006-12-27 15:50:00,0.81584,0.81584,0.81502,0.81527,355000000.0
2006-12-27 15:55:00,0.81529,0.81559,0.81466,0.81506,272400000.0
2006-12-27 16:00:00,0.81489,0.81572,0.8145,0.81548,451600000.0
2006-12-27 16:05:00,0.8155,0.81552,0.81464,0.81536,564600000.0
2006-12-27 16:10:00,0.8151,0.81536,0.81326,0.81495,359600000.0
2006-12-27 16:15:00,0.81503,0.81541,0.81451,0.81506,292800000.0
2006-12-27 16:20:00,0.81531,0.81541,0.8146,0.81513,239400000.0
2006-12-27 16:25:00,0.81525,0.8161,0.81506,0.81564,288000000.0
2006-12-27 16:30:00,0.81566,0.81612,0.81542,0.81595,744200000.0
2006-12-27 16:35:00,0.81571,0.81627,0.81541,0.81611,542600000.0
2006-12-27 16:40:00,0.81609,0.81609,0.81499,0.81523,407400000.0
2006-12-27 16:45:00,0.81522,0.81548,0.81453,0.81481,546400000.0
2006-12-27 16:50:00,0.81484,0.81562,0.81476,0.81551,594000000.0
2006-12-27 16:55:00,0.81523,0.81557,0.81494,0.8154,574800000.0
2006-12-27 17:00:00,0.81541,0.81562,0.81476,0.81509,717200000.0
2006-12-27 17:05:00,0.81533,0.81639,0.81509,0.81552,479800000.0
2006-12-27 17:10:00,0.81547,0.81605,0.81536,0.81576,542000000.0
2006-12-27 17:15:00,0.81572,0.81582,0.81499,0.8155,508200000.0
2006-12-27 17:20:00,0.81527,0.81625,0.8152,0.81567,288000000.0
2006-12-27 17:25:00,0.81586,0.81667,0.81549,0.81612,412000000.0
2006-12-27 17:30:00,0.81641,0.8166,0.81573,0.81632,465000000.0
2006-12-27 17:35:00,0.8164,0.81683,0.81563,0.8161,816600000.0
2006-12-27 17:40:00,0.81627,0.81665,0.81535,0.81555,369000000.0
2006-12-27 17:45:00,0.81559,0.81607,0.81525,0.81535,623400000.0
2006-12-27 17:50:00,0.81588,0.81601,0.81481,0.81594,481600000.0
2006-12-27 17:55:00,0.81563,0.81587,0.81508,0.8153,739200000.0
2006-12-27 18:00:00,0.81506,0.81536,0.81459,0.81504,586800000.0
2006-12-27 18:05:00,0.81461,0.81519,0.81458,0.81508,982000000.0
2006-12-27 18:10:00,0.81485,0.81529,0.81464,0.81487,167800000.0
2006-12-27 18:15:00,0.81473,0.81523,0.81465,0.8152,316000000.0
2006-12-27 18:20:00,0.81511,0.81516,0.81404,0.81442,469800000.0
2006-12-27 18:25:00,0.81469,0.81476,0.81422,0.81446,282800000.0
2006-12-27 18:30:00,0.81447,0.81513,0.81158,0.8144,239800000.0
2006-12-27 18:35:00,0.81481,0.81524,0.81454,0.81494,198400000.0
2006-12-27 18:40:00,0.81495,0.81521,0.81466,0.81507,153600000.0
2006-12-27 18:45:00,0.81467,0.8152,0.81467,0.8149,250000000.0
2006-12-27 18:50:00,0.81491,0.81535,0.81467,0.81493,172600000.0
2006-12-27 18:55:00,0.81475,0.81539,0.81458,0.81469,238800000.0
2006-12-27 19:00:00,0.81463,0.8152,0.81431,0.81477,196800000.0
2006-12-27 19:05:00,0.81503,0.81531,0.81456,0.81511,335200000.0
2006-12-27 19:10:00,0.81509,0.81514,0.81446,0.8148,125200000.0
2006-12-27 19:15:00,0.81468,0.81524,0.81453,0.81479,145600000.0
2006-12-27 19:20:00,0.8148,0.81518,0.81448,0.81474,192000000.0
2006-12-27 19:25:00,0.81471,0.8152,0.81466,0.81498,103400000.0
2006-12-27 19:30:00,0.81484,0.81534,0.81461,0.8152,132600000.0
2006-12-27 19:35:00,0.81503,0.81531,0.8146,0.81492,134400000.0
2006-12-27 19:40:00,0.81461,0.81536,0.81454,0.8149,171200000.0
2006-12-27 19:45:00,0.81474,0.81527,0.8144,0.8146,198400000.0
2006-12-27 19:50:00,0.81517,0.81517,0.81465,0.81488,33600000.0
2006-12-27 19:55:00,0.815,0.81523,0.81447,0.81497,144000000.0
2006-12-27 20:00:00,0.8146,0.81514,0.81276,0.81481,108600000.0
2006-12-27 20:05:00,0.81497,0.815,0.81441,0.815,105600000.0
2006-12-27 20:10:00,0.81467,0.81516,0.81448,0.8151,140800000.0
2006-12-27 20:15:00,0.81478,0.81506,0.81451,0.81478,33600000.0
2006-12-27 20:20:00,0.81521,0.81546,0.81265,0.81519,121600000.0
2006-12-27 20:25:00,0.81512,0.81538,0.81475,0.81528,67600000.0
2006-12-27 20:30:00,0.81513,0.81541,0.81485,0.81541,28800000.0
2006-12-27 20:35:00,0.81537,0.81545,0.81475,0.81537,102400000.0
2006-12-27 20:40:00,0.81523,0.81535,0.81447,0.81495,171200000.0
2006-12-27 20:45:00,0.81521,0.81531,0.81429,0.81429,124800000.0
2006-12-27 20:50:00,0.815,0.81525,0.81271,0.81475,194000000.0
2006-12-27 20:55:00,0.81491,0.81522,0.81464,0.81516,197600000.0
2006-12-27 21:00:00,0.81504,0.81526,0.81461,0.81526,128600000.0
2006-12-27 21:05:00,0.81493,0.8152,0.81463,0.81477,115200000.0
2006-12-27 21:10:00,0.81488,0.81526,0.81458,0.81502,129600000.0
2006-12-27 21:15:00,0.81469,0.81561,0.81451,0.81515,179000000.0
2006-12-27 21:20:00,0.81505,0.81563,0.81491,0.8155,115000000.0
2006-12-27 21:25:00,0.81516,0.81553,0.81266,0.81448,81600000.0
2006-12-27 21:30:00,0.81502,0.81532,0.81476,0.81486,128200000.0
2006-12-27 21:35:00,0.81488,0.81529,0.81457,0.8151,143800000.0
2006-12-27 21:40:00,0.8148,0.81522,0.81255,0.81462,171600000.0
2006-12-27 21:45:00,0.81472,0.81504,0.81433,0.81444,130600000.0
2006-12-27 21:50:00,0.81452,0.81491,0.81406,0.81435,158400000.0
2006-12-27 21:55:00,0.81414,0.81479,0.81169,0.81412,104000000.0
2006-12-27 22:00:00,0.81503,0.81503,0.81411,0.81411,113600000.0
2006-12-27 22:05:00,0.81445,0.81487,0.8142,0.81442,191400000.0
2006-12-27 22:10:00,0.81474,0.81482,0.81423,0.81447,89600000.0
2006-12-27 22:15:00,0.81465,0.81541,0.81216,0.81501,137600000.0
2006-12-27 22:20:00,0.81473,0.815,0.81436,0.81455,94400000.0
2006-12-27 22:25:00,0.81496,0.81496,0.81434,0.81461,100800000.0
2006-12-27 22:30:00,0.81445,0.8152,0.81353,0.81473,99600000.0
2006-12-27 22:35:00,0.81456,0.81497,0.81434,0.81465,125800000.0
2006-12-27 22:40:00,0.81461,0.81508,0.81429,0.81464,172200000.0
2006-12-27 22:45:00,0.81492,0.81492,0.81422,0.81478,72400000.0
2006-12-27 22:50:00,0.81459,0.81494,0.81416,0.8144,138400000.0
2006-12-27 22:55:00,0.8144,0.81499,0.81415,0.81493,168000000.0
2006-12-27 23:00:00,0.81495,0.81501,0.81435,0.81475,169600000.0
2006-12-27 23:05:00,0.81509,0.81521,0.81444,0.81494,193000000.0
2006-12-27 23:10:00,0.81529,0.81534,0.81454,0.81513,152000000.0
2006-12-27 23:15:00,0.81491,0.81524,0.81472,0.81524,119400000.0
2006-12-27 23:20:00,0.81519,0.81529,0.81459,0.81504,179600000.0
2006-12-27 23:25:00,0.81489,0.81528,0.81433,0.8151,175800000.0
2006-12-27 23:30:00,0.81444,0.81526,0.81323,0.81484,176400000.0
2006-12-27 23:35:00,0.81525,0.81562,0.81382,0.81518,146000000.0
2006-12-27 23:40:00,0.81513,0.81558,0.81426,0.81507,180600000.0
2006-12-27 23:45:00,0.81542,0.8155,0.81486,0.81515,178000000.0
2006-12-27 23:50:00,0.81505,0.81549,0.81475,0.81502,168000000.0
2006-12-27 23:55:00,0.81493,0.81552,0.81474,0.81506,164800000.0
2006-12-28 00:00:00,0.81545,0.81568,0.8149,0.81525,184000000.0
2006-12-28 00:05:00,0.8152,0.8152,0.81457,0.81503,86400000.0
2006-12-28 00:10:00,0.81497,0.81499,0.81431,0.81471,117600000.0
2006-12-28 00:15:00,0.81462,0.81503,0.81442,0.81477,67200000.0
2006-12-28 00:20:00,0.81479,0.81514,0.8146,0.81495,115200000.0
2006-12-28 00:25:00,0.81462,0.81525,0.81447,0.81475,179200000.0
2006-12-28 00:30:00,0.81498,0.81534,0.81479,0.81479,65600000.0
2006-12-28 00:35:00,0.81508,0.81557,0.81488,0.81524,160200000.0
2006-12-28 00:40:00,0.81546,0.81557,0.81474,0.8151,165200000.0
2006-12-28 00:45:00,0.815,0.81529,0.8142,0.81463,173200000.0
2006-12-28 00:50:00,0.81492,0.81519,0.81458,0.81511,67200000.0
2006-12-28 00:55:00,0.81476,0.8152,0.81431,0.81431,139400000.0
2006-12-28 01:00:00,0.81465,0.81509,0.81448,0.81448,214400000.0
2006-12-28 01:05:00,0.81482,0.81518,0.81312,0.81477,235000000.0
2006-12-28 01:10:00,0.81503,0.81509,0.81446,0.81481,134400000.0
2006-12-28 01:15:00,0.81456,0.81515,0.81456,0.81491,113600000.0
2006-12-28 01:20:00,0.81486,0.81526,0.81454,0.81526,85800000.0
2006-12-28 01:25:00,0.81523,0.81523,0.81446,0.81492,153600000.0
2006-12-28 01:30:00,0.81514,0.81518,0.81446,0.81446,124800000.0
2006-12-28 01:35:00,0.81468,0.81498,0.81424,0.81486,105000000.0
2006-12-28 01:40:00,0.81485,0.81487,0.81438,0.81465,130400000.0
2006-12-28 01:45:00,0.81441,0.81515,0.81418,0.81488,153600000.0
2006-12-28 01:50:00,0.81517,0.81527,0.81323,0.81391,169600000.0
2006-12-28 01:55:00,0.81442,0.81442,0.81325,0.81361,149800000.0
2006-12-28 02:00:00,0.81345,0.81358,0.81283,0.81327,164200000.0
2006-12-28 02:05:00,0.8137,0.81459,0.81313,0.81434,137600000.0
2006-12-28 02:10:00,0.81455,0.81455,0.81352,0.81394,159400000.0
2006-12-28 02:15:00,0.81398,0.81467,0.81398,0.81432,133800000.0
2006-12-28 02:20:00,0.81449,0.81455,0.81388,0.81388,174400000.0
2006-12-28 02:25:00,0.8138,0.81426,0.81228,0.81374,153600000.0
2006-12-28 02:30:00,0.81385,0.81445,0.81379,0.81437,114000000.0
2006-12-28 02:35:00,0.8141,0.8146,0.81386,0.81429,143400000.0
2006-12-28 02:40:00,0.8136,0.81464,0.812,0.81451,129600000.0
2006-12-28 02:45:00,0.81427,0.81461,0.81415,0.81434,38400000.0
2006-12-28 02:50:00,0.81432,0.81464,0.81345,0.81413,180800000.0
2006-12-28 02:55:00,0.81422,0.81468,0.81405,0.81441,163200000.0
2006-12-28 03:00:00,0.81407,0.81451,0.81344,0.81376,163200000.0
2006-12-28 03:05:00,0.81387,0.81414,0.8135,0.81362,167400000.0
2006-12-28 03:10:00,0.81378,0.81418,0.81339,0.81414,152000000.0
2006-12-28 03:15:00,0.81368,0.81419,0.81354,0.81371,65600000.0
2006-12-28 03:20:00,0.8142,0.8142,0.81374,0.81374,28800000.0
2006-12-28 03:25:00,0.81385,0.81429,0.81359,0.8139,144800000.0
2006-12-28 03:30:00,0.81389,0.81433,0.81134,0.81384,160000000.0
2006-12-28 03:35:00,0.81409,0.81432,0.81344,0.81375,110400000.0
2006-12-28 03:40:00,0.81385,0.81407,0.81355,0.8136,68200000.0
2006-12-28 03:50:00,0.81368,0.8141,0.81343,0.81384,43600000.0
2006-12-28 03:55:00,0.81388,0.81428,0.81355,0.81399,206800000.0
2006-12-28 04:00:00,0.81391,0.81438,0.81361,0.81405,101200000.0
2006-12-28 04:05:00,0.8145,0.81459,0.81399,0.81447,98600000.0
2006-12-28 04:10:00,0.81391,0.81433,0.81353,0.81379,147600000.0
2006-12-28 04:15:00,0.81403,0.81434,0.81345,0.81434,89600000.0
2006-12-28 04:20:00,0.81393,0.81442,0.81213,0.8139,91000000.0
2006-12-28 04:25:00,0.81415,0.81428,0.81342,0.81382,120400000.0
2006-12-28 04:30:00,0.81403,0.81445,0.81373,0.81395,124800000.0
2006-12-28 04:35:00,0.81402,0.81446,0.81386,0.81418,115200000.0
2006-12-28 04:40:00,0.81441,0.81472,0.81387,0.81418,144000000.0
2006-12-28 04:45:00,0.81403,0.81462,0.81391,0.81402,96400000.0
2006-12-28 04:50:00,0.81423,0.81485,0.81402,0.81465,177000000.0
2006-12-28 04:55:00,0.81467,0.81467,0.81389,0.81434,192000000.0
2006-12-28 05:00:00,0.81448,0.81472,0.81317,0.81414,124200000.0
2006-12-28 05:05:00,0.81472,0.8151,0.81403,0.81501,190400000.0
2006-12-28 05:10:00,0.81504,0.81507,0.81412,0.81443,168000000.0
2006-12-28 05:15:00,0.81447,0.81522,0.81443,0.81512,100800000.0
2006-12-28 05:20:00,0.81459,0.81513,0.81435,0.81475,94400000.0
2006-12-28 05:25:00,0.81499,0.81526,0.81457,0.81484,142800000.0
2006-12-28 05:30:00,0.81485,0.81516,0.81462,0.81514,72000000.0
2006-12-28 05:35:00,0.81486,0.81525,0.81474,0.81496,127200000.0
2006-12-28 05:40:00,0.81516,0.81518,0.81178,0.81486,101200000.0
2006-12-28 05:45:00,0.81517,0.81532,0.81461,0.81495,177400000.0
2006-12-28 05:50:00,0.81521,0.81542,0.81474,0.81502,78800000.0
2006-12-28 05:55:00,0.8154,0.81547,0.81479,0.81537,139000000.0
2006-12-28 06:00:00,0.81508,0.81561,0.8148,0.81507,139200000.0
2006-12-28 06:05:00,0.81561,0.81561,0.81487,0.81551,144000000.0
2006-12-28 06:10:00,0.8155,0.81573,0.81512,0.81545,183800000.0
2006-12-28 06:15:00,0.81536,0.81568,0.81501,0.81545,157200000.0
2006-12-28 06:20:00,0.81513,0.81568,0.81502,0.81522,51600000.0
2006-12-28 06:25:00,0.81524,0.81566,0.81502,0.81524,115200000.0
2006-12-28 06:30:00,0.81516,0.81559,0.8147,0.81511,166800000.0
2006-12-28 06:35:00,0.81522,0.81547,0.81489,0.8151,128400000.0
2006-12-28 06:40:00,0.81495,0.81549,0.8149,0.81525,101000000.0
2006-12-28 06:45:00,0.81505,0.81548,0.81484,0.81501,95400000.0
2006-12-28 06:50:00,0.81536,0.81541,0.81476,0.8152,86400000.0
2006-12-28 06:55:00,0.81517,0.81528,0.81447,0.81456,131200000.0
2006-12-28 07:00:00,0.81487,0.81496,0.8144,0.81474,165200000.0
2006-12-28 07:05:00,0.81483,0.81496,0.81424,0.81496,148200000.0
2006-12-28 07:10:00,0.81508,0.81515,0.8146,0.81485,129600000.0
2006-12-28 07:15:00,0.815,0.81521,0.81451,0.81521,179200000.0
2006-12-28 07:20:00,0.81518,0.81523,0.81465,0.81495,178000000.0
2006-12-28 07:25:00,0.81486,0.81548,0.81416,0.81539,129600000.0
2006-12-28 07:30:00,0.81537,0.81554,0.8148,0.81521,100800000.0
2006-12-28 07:35:00,0.81547,0.81547,0.81474,0.81505,67200000.0
2006-12-28 07:40:00,0.81486,0.81547,0.81462,0.81502,142800000.0
2006-12-28 07:45:00,0.81487,0.81539,0.81438,0.81511,192000000.0
2006-12-28 07:50:00,0.81505,0.81519,0.81315,0.8147,191400000.0
2006-12-28 07:55:00,0.81504,0.81505,0.81438,0.81473,72000000.0
2006-12-28 08:00:00,0.81492,0.81508,0.81451,0.81492,100800000.0
2006-12-28 08:05:00,0.81479,0.81511,0.81439,0.81452,136000000.0
2006-12-28 08:10:00,0.81472,0.81472,0.81359,0.81361,176000000.0
2006-12-28 08:15:00,0.81391,0.81421,0.81361,0.81384,99200000.0
2006-12-28 08:20:00,0.81403,0.81446,0.81161,0.81395,172800000.0
2006-12-28 08:25:00,0.81401,0.81461,0.81372,0.81438,105600000.0
2006-12-28 08:30:00,0.81454,0.81465,0.81399,0.81422,72400000.0
2006-12-28 08:35:00,0.81434,0.81456,0.81391,0.81428,149200000.0
2006-12-28 08:40:00,0.81426,0.81449,0.81374,0.81434,206200000.0
2006-12-28 08:45:00,0.81392,0.81449,0.81386,0.81413,166200000.0
2006-12-28 08:50:00,0.81406,0.81451,0.81237,0.81375,179200000.0
2006-12-28 08:55:00,0.81431,0.81466,0.81396,0.81454,150400000.0
2006-12-28 09:00:00,0.81443,0.81469,0.81379,0.81416,147200000.0
2006-12-28 09:05:00,0.81411,0.81449,0.8138,0.81444,123600000.0
2006-12-28 09:10:00,0.81416,0.81445,0.81376,0.8139,187200000.0
2006-12-28 09:15:00,0.81401,0.81428,0.81283,0.81374,196800000.0
2006-12-28 09:20:00,0.81366,0.8139,0.81327,0.81355,105600000.0
2006-12-28 09:25:00,0.81329,0.81399,0.81314,0.81362,148200000.0
2006-12-28 09:30:00,0.81354,0.81446,0.8135,0.81421,202800000.0
2006-12-28 09:35:00,0.81381,0.81425,0.81327,0.81393,174400000.0
2006-12-28 09:40:00,0.81419,0.81455,0.81167,0.8141,193600000.0
2006-12-28 09:45:00,0.81382,0.81449,0.81382,0.81401,204800000.0
2006-12-28 09:50:00,0.81421,0.8145,0.81377,0.81447,72000000.0
2006-12-28 09:55:00,0.81419,0.81446,0.81402,0.81422,38400000.0
2006-12-28 10:00:00,0.81434,0.81447,0.81367,0.81404,211200000.0
2006-12-28 10:05:00,0.81426,0.81464,0.81372,0.81405,216400000.0
2006-12-28 10:10:00,0.81434,0.81518,0.81401,0.81503,205800000.0
2006-12-28 10:15:00,0.81476,0.81541,0.81448,0.81539,158400000.0
2006-12-28 10:20:00,0.81517,0.81572,0.8141,0.81507,168000000.0
2006-12-28 10:25:00,0.81526,0.81526,0.81434,0.8148,148800000.0
2006-12-28 10:30:00,0.81475,0.815,0.8133,0.81434,120000000.0
2006-12-28 10:35:00,0.81466,0.81466,0.8141,0.81418,110400000.0
2006-12-28 10:40:00,0.81465,0.8148,0.81362,0.8148,124800000.0
2006-12-28 10:45:00,0.81468,0.81493,0.81398,0.8148,206200000.0
2006-12-28 10:50:00,0.81447,0.81482,0.81393,0.81435,168400000.0
2006-12-28 10:55:00,0.81429,0.81498,0.81412,0.81471,202000000.0
2006-12-28 11:00:00,0.81439,0.81497,0.81417,0.81444,187200000.0
2006-12-28 11:05:00,0.81434,0.81499,0.81268,0.81435,157600000.0
2006-12-28 11:10:00,0.81466,0.8149,0.81427,0.81444,115600000.0
2006-12-28 11:15:00,0.81457,0.81486,0.81428,0.81479,91000000.0
2006-12-28 11:20:00,0.81473,0.81473,0.81369,0.81389,105600000.0
2006-12-28 11:25:00,0.8139,0.81457,0.81357,0.81457,135200000.0
2006-12-28 11:30:00,0.81458,0.81458,0.81333,0.81436,196800000.0
2006-12-28 11:35:00,0.81391,0.81447,0.81372,0.81432,192400000.0
2006-12-28 11:40:00,0.81421,0.81469,0.8134,0.81407,166400000.0
2006-12-28 11:45:00,0.81405,0.81462,0.81374,0.81435,158800000.0
2006-12-28 11:50:00,0.81468,0.81489,0.81242,0.81465,211600000.0
2006-12-28 11:55:00,0.81489,0.81498,0.81427,0.81441,176400000.0
2006-12-28 12:00:00,0.81458,0.81496,0.81432,0.81488,124800000.0
2006-12-28 12:05:00,0.8147,0.81502,0.81439,0.81476,105600000.0
2006-12-28 12:10:00,0.81502,0.8151,0.81432,0.81432,187200000.0
2006-12-28 12:15:00,0.81431,0.81484,0.81394,0.81462,172200000.0
2006-12-28 12:20:00,0.81423,0.81489,0.81193,0.81387,204800000.0
2006-12-28 12:25:00,0.81431,0.8148,0.81263,0.81446,110400000.0
2006-12-28 12:30:00,0.81453,0.81482,0.81423,0.81479,144000000.0
2006-12-28 12:35:00,0.81434,0.81516,0.81434,0.81496,188200000.0
2006-12-28 12:40:00,0.81452,0.8151,0.81427,0.81507,215800000.0
2006-12-28 12:45:00,0.81468,0.8153,0.8144,0.81506,109800000.0
2006-12-28 12:50:00,0.81506,0.81509,0.81414,0.81459,176000000.0
2006-12-28 12:55:00,0.81489,0.81501,0.81438,0.81463,120400000.0
2006-12-28 13:00:00,0.81444,0.81551,0.81441,0.81545,182400000.0
2006-12-28 13:05:00,0.81537,0.81549,0.81486,0.81517,134400000.0
2006-12-28 13:10:00,0.81512,0.8155,0.81457,0.81459,200800000.0
2006-12-28 13:15:00,0.81478,0.81507,0.81418,0.8145,197200000.0
2006-12-28 13:20:00,0.81402,0.81455,0.81359,0.81393,153400000.0
2006-12-28 13:25:00,0.81377,0.81435,0.81348,0.81351,107000000.0
2006-12-28 13:30:00,0.81368,0.81426,0.8134,0.81363,115200000.0
2006-12-28 13:35:00,0.81418,0.81424,0.81357,0.81394,158200000.0
2006-12-28 13:40:00,0.81412,0.81414,0.81364,0.8138,120000000.0
2006-12-28 13:45:00,0.81358,0.81425,0.81356,0.81395,240000000.0
2006-12-28 13:50:00,0.81423,0.81423,0.81216,0.81406,292200000.0
2006-12-28 13:55:00,0.81385,0.81431,0.8132,0.81339,199800000.0
2006-12-28 14:00:00,0.81348,0.81439,0.81324,0.81408,232800000.0
2006-12-28 14:05:00,0.81415,0.81458,0.81383,0.81383,243600000.0
2006-12-28 14:10:00,0.81372,0.81444,0.81359,0.8139,250000000.0
2006-12-28 14:15:00,0.81458,0.81462,0.81357,0.81366,264000000.0
2006-12-28 14:20:00,0.81352,0.81434,0.81344,0.81393,281400000.0
2006-12-28 14:25:00,0.81379,0.81454,0.81308,0.81308,616600000.0
2006-12-28 14:30:00,0.81349,0.81396,0.81291,0.81369,249000000.0
2006-12-28 14:35:00,0.81385,0.81404,0.81315,0.81366,345400000.0
2006-12-28 14:40:00,0.81397,0.81448,0.81364,0.81387,484600000.0
2006-12-28 14:45:00,0.81394,0.81448,0.8137,0.81424,296400000.0
2006-12-28 14:50:00,0.81457,0.8147,0.81403,0.81424,360000000.0
2006-12-28 14:55:00,0.81423,0.81538,0.81401,0.81481,264000000.0
2006-12-28 15:00:00,0.81498,0.81505,0.81419,0.81476,293000000.0
2006-12-28 15:05:00,0.81454,0.81496,0.81433,0.81496,204200000.0
2006-12-28 15:10:00,0.81491,0.81499,0.81417,0.8146,449600000.0
2006-12-28 15:15:00,0.81451,0.81479,0.81221,0.8144,241600000.0
2006-12-28 15:20:00,0.81469,0.81585,0.81451,0.81554,324800000.0
2006-12-28 15:25:00,0.81567,0.81706,0.81445,0.81596,412200000.0
2006-12-28 15:30:00,0.81394,0.81659,0.81281,0.81569,409600000.0
2006-12-28 15:35:00,0.81575,0.81607,0.81528,0.8156,431800000.0
2006-12-28 15:40:00,0.81538,0.81562,0.81485,0.81506,304000000.0
2006-12-28 15:45:00,0.81528,0.81562,0.81502,0.81505,374400000.0
2006-12-28 15:50:00,0.81511,0.81554,0.81478,0.81512,355000000.0
2006-12-28 15:55:00,0.81527,0.81554,0.81489,0.81508,274000000.0
2006-12-28 16:00:00,0.81513,0.81545,0.81467,0.81542,326200000.0
2006-12-28 16:05:00,0.81501,0.81558,0.81475,0.81558,564600000.0
2006-12-28 16:10:00,0.81519,0.8159,0.8139,0.81561,428000000.0
2006-12-28 16:15:00,0.81553,0.81591,0.81519,0.81569,399600000.0
2006-12-28 16:20:00,0.81544,0.81604,0.81535,0.81577,358600000.0
2006-12-28 16:25:00,0.81588,0.81616,0.81542,0.81602,284800000.0
2006-12-28 16:30:00,0.81576,0.81619,0.81554,0.81607,477800000.0
2006-12-28 16:35:00,0.81581,0.81666,0.81555,0.81662,547200000.0
2006-12-28 16:40:00,0.81675,0.81685,0.81625,0.81633,269000000.0
2006-12-28 16:45:00,0.81678,0.81691,0.81617,0.81685,744800000.0
2006-12-28 16:50:00,0.81661,0.81704,0.81633,0.81704,593200000.0
2006-12-28 16:55:00,0.81713,0.81844,0.81694,0.81802,606800000.0
2006-12-28 17:00:00,0.81802,0.81831,0.81578,0.81629,708000000.0
2006-12-28 17:05:00,0.81597,0.81639,0.81513,0.81615,499000000.0
2006-12-28 17:10:00,0.81613,0.81662,0.81554,0.81611,374400000.0
2006-12-28 17:15:00,0.81627,0.81652,0.81519,0.81578,507400000.0
2006-12-28 17:20:00,0.81529,0.8158,0.81441,0.81461,287400000.0
2006-12-28 17:25:00,0.81484,0.81514,0.81405,0.81461,411200000.0
2006-12-28 17:30:00,0.81463,0.81508,0.81408,0.81481,486600000.0
2006-12-28 17:35:00,0.81462,0.81523,0.8143,0.8146,814600000.0
2006-12-28 17:40:00,0.81476,0.81541,0.81446,0.81509,370400000.0
2006-12-28 17:45:00,0.81498,0.81536,0.81445,0.81476,654200000.0
2006-12-28 17:50:00,0.8153,0.81551,0.81483,0.81527,479200000.0
2006-12-28 17:55:00,0.81563,0.81627,0.81502,0.81579,859400000.0
2006-12-28 18:00:00,0.81604,0.81633,0.81535,0.81573,408400000.0
2006-12-28 18:05:00,0.81583,0.81646,0.81555,0.81599,982600000.0
2006-12-28 18:10:00,0.81568,0.81651,0.81546,0.81612,317200000.0
2006-12-28 18:15:00,0.81613,0.81658,0.81561,0.81658,352200000.0
2006-12-28 18:20:00,0.81642,0.81728,0.81618,0.81704,435200000.0
2006-12-28 18:25:00,0.81713,0.81742,0.8164,0.81712,331600000.0
2006-12-28 18:30:00,0.81703,0.81758,0.81352,0.81691,238800000.0
2006-12-28 18:35:00,0.81717,0.81814,0.81613,0.81758,306600000.0
2006-12-28 18:40:00,0.81752,0.81799,0.81726,0.81748,201000000.0
2006-12-28 18:45:00,0.81758,0.81792,0.81674,0.81779,321600000.0
2006-12-28 18:50:00,0.81759,0.81793,0.81743,0.81743,100800000.0
2006-12-28 18:55:00,0.81762,0.81793,0.81717,0.81745,240000000.0
2006-12-28 19:00:00,0.81775,0.81777,0.81705,0.81754,158800000.0
2006-12-28 19:05:00,0.81721,0.81767,0.81695,0.81713,510000000.0
2006-12-28 19:10:00,0.81703,0.81755,0.81681,0.81729,244800000.0
2006-12-28 19:15:00,0.81714,0.81788,0.81698,0.81772,145000000.0
2006-12-28 19:20:00,0.81739,0.8177,0.81708,0.81735,158200000.0
2006-12-28 19:25:00,0.8176,0.81801,0.81724,0.81778,182800000.0
2006-12-28 19:30:00,0.81783,0.81847,0.81762,0.81797,84800000.0
2006-12-28 19:35:00,0.81805,0.81879,0.81794,0.81844,172800000.0
2006-12-28 19:40:00,0.81865,0.8187,0.81809,0.81833,78400000.0
2006-12-28 19:45:00,0.81841,0.81884,0.81822,0.81843,115600000.0
2006-12-28 19:50:00,0.81843,0.81869,0.81807,0.81863,105600000.0
2006-12-28 19:55:00,0.81856,0.81856,0.81767,0.81779,177000000.0
2006-12-28 20:00:00,0.81818,0.81858,0.81543,0.81837,137200000.0
2006-12-28 20:05:00,0.81787,0.81843,0.81787,0.81826,96400000.0
2006-12-28 20:10:00,0.81831,0.81844,0.81789,0.81832,110400000.0
2006-12-28 20:15:00,0.81827,0.81838,0.81772,0.81824,145400000.0
2006-12-28 20:20:00,0.8183,0.8183,0.81575,0.81763,112000000.0
2006-12-28 20:25:00,0.81771,0.81821,0.81765,0.81774,62400000.0
2006-12-28 20:30:00,0.81823,0.81823,0.81744,0.81786,124600000.0
2006-12-28 20:35:00,0.81765,0.81823,0.8176,0.8179,89600000.0
2006-12-28 20:40:00,0.81762,0.81819,0.81755,0.81807,161600000.0
2006-12-28 20:45:00,0.81786,0.81827,0.81743,0.81743,153600000.0
2006-12-28 20:50:00,0.81805,0.81848,0.81616,0.81786,155000000.0
2006-12-28 20:55:00,0.81799,0.81831,0.81778,0.81793,133800000.0
2006-12-28 21:00:00,0.81787,0.81822,0.81764,0.81805,137000000.0
2006-12-28 21:05:00,0.81782,0.81819,0.81753,0.81782,187600000.0
2006-12-28 21:10:00,0.8179,0.81826,0.81755,0.81819,152400000.0
2006-12-28 21:15:00,0.81787,0.81815,0.81765,0.81765,82000000.0
2006-12-28 21:20:00,0.81797,0.81829,0.81766,0.81801,104000000.0
2006-12-28 21:25:00,0.8179,0.81817,0.8154,0.81768,130600000.0
2006-12-28 21:30:00,0.81801,0.81826,0.81751,0.81782,157200000.0
2006-12-28 21:35:00,0.81785,0.81812,0.8168,0.81779,172800000.0
2006-12-28 21:40:00,0.81796,0.81804,0.816,0.81761,178400000.0
2006-12-28 21:45:00,0.81765,0.81809,0.81734,0.81809,83200000.0
2006-12-28 21:50:00,0.81779,0.81819,0.81759,0.8176,105600000.0
2006-12-28 21:55:00,0.81787,0.81832,0.81546,0.81809,145600000.0
2006-12-28 22:00:00,0.81792,0.81817,0.81665,0.81765,118400000.0
2006-12-28 22:05:00,0.81778,0.81788,0.81709,0.81719,165800000.0
2006-12-28 22:10:00,0.81743,0.81743,0.81667,0.81698,100800000.0
2006-12-28 22:15:00,0.81681,0.81713,0.81312,0.81658,127800000.0
2006-12-28 22:20:00,0.81632,0.8169,0.81606,0.8168,153600000.0
2006-12-28 22:25:00,0.81663,0.817,0.81545,0.81651,144400000.0
2006-12-28 22:30:00,0.81656,0.81697,0.81633,0.81665,82600000.0
2006-12-28 22:35:00,0.81691,0.81758,0.81653,0.81684,127400000.0
2006-12-28 22:40:00,0.81716,0.81741,0.81667,0.81709,144000000.0
2006-12-28 22:45:00,0.81736,0.8175,0.8169,0.8175,60800000.0
2006-12-28 22:50:00,0.81748,0.81757,0.8166,0.81719,149600000.0
2006-12-28 22:55:00,0.81667,0.81733,0.81667,0.8173,177000000.0
2006-12-28 23:00:00,0.817,0.81731,0.81676,0.81699,158400000.0
2006-12-28 23:05:00,0.81682,0.81748,0.81655,0.81718,199400000.0
2006-12-28 23:10:00,0.81713,0.81762,0.81688,0.81737,181200000.0
2006-12-28 23:15:00,0.81734,0.81773,0.81702,0.81716,139200000.0
2006-12-28 23:20:00,0.81771,0.81795,0.81714,0.81761,164800000.0
2006-12-28 23:25:00,0.81737,0.81768,0.81693,0.81727,136400000.0
2006-12-28 23:30:00,0.81763,0.81793,0.81721,0.81753,142400000.0
2006-12-28 23:35:00,0.8172,0.81778,0.81677,0.81731,88000000.0
2006-12-28 23:40:00,0.81785,0.81795,0.81709,0.81787,153600000.0
2006-12-28 23:45:00,0.81758,0.81804,0.81728,0.81756,118800000.0
2006-12-28 23:50:00,0.81785,0.81838,0.81757,0.8179,182400000.0
2006-12-28 23:55:00,0.81826,0.81846,0.81784,0.81846,156000000.0
2006-12-29 00:00:00,0.81801,0.81873,0.81759,0.81799,144000000.0
2006-12-29 00:05:00,0.81839,0.81863,0.81743,0.81768,192800000.0
2006-12-29 00:10:00,0.81774,0.81834,0.81752,0.81782,183600000.0
2006-12-29 00:15:00,0.81786,0.81836,0.81752,0.81797,123000000.0
2006-12-29 00:20:00,0.81802,0.81847,0.81759,0.81836,184000000.0
2006-12-29 00:25:00,0.81793,0.81825,0.81766,0.81786,148200000.0
2006-12-29 00:30:00,0.81796,0.81831,0.8176,0.8182,134400000.0
2006-12-29 00:35:00,0.81767,0.81813,0.81703,0.81732,136000000.0
2006-12-29 00:40:00,0.81716,0.81784,0.8171,0.81741,110800000.0
2006-12-29 00:45:00,0.81736,0.81791,0.81684,0.81744,170400000.0
2006-12-29 00:50:00,0.81736,0.81785,0.81736,0.81761,33600000.0
2006-12-29 00:55:00,0.81745,0.81778,0.81707,0.81751,164200000.0
2006-12-29 01:00:00,0.81781,0.81793,0.81701,0.8179,207200000.0
2006-12-29 01:05:00,0.81764,0.81793,0.81617,0.81745,129600000.0
2006-12-29 01:10:00,0.81754,0.81796,0.81707,0.81754,136400000.0
2006-12-29 01:15:00,0.81751,0.81829,0.8174,0.81812,99200000.0
2006-12-29 01:20:00,0.81791,0.81827,0.81492,0.81771,129600000.0
2006-12-29 01:25:00,0.81763,0.81808,0.81726,0.81779,206000000.0
2006-12-29 01:30:00,0.81767,0.81816,0.81572,0.81791,169600000.0
2006-12-29 01:35:00,0.81758,0.81788,0.81718,0.81786,142800000.0
2006-12-29 01:40:00,0.81754,0.81815,0.81749,0.81792,101600000.0
2006-12-29 01:45:00,0.81773,0.81818,0.81734,0.81799,152400000.0
2006-12-29 01:50:00,0.81798,0.81798,0.81691,0.81722,145600000.0
2006-12-29 01:55:00,0.81766,0.81774,0.81715,0.8174,95800000.0
2006-12-29 02:00:00,0.81725,0.81767,0.81662,0.81662,162600000.0
2006-12-29 02:05:00,0.81713,0.81735,0.81646,0.81693,169600000.0
2006-12-29 02:10:00,0.81699,0.81733,0.81659,0.81691,127400000.0
2006-12-29 02:15:00,0.81688,0.81728,0.81651,0.81672,128400000.0
2006-12-29 02:20:00,0.81684,0.81719,0.81663,0.81719,96000000.0
2006-12-29 02:25:00,0.817,0.81725,0.81622,0.81623,116800000.0
2006-12-29 02:30:00,0.81631,0.81716,0.81629,0.81704,145600000.0
2006-12-29 02:35:00,0.81679,0.81712,0.81628,0.81685,184400000.0
2006-12-29 02:40:00,0.8169,0.81772,0.81484,0.81772,141200000.0
2006-12-29 02:45:00,0.81771,0.81771,0.81667,0.81701,80400000.0
2006-12-29 02:50:00,0.81734,0.8177,0.81709,0.81764,70400000.0
2006-12-29 02:55:00,0.81704,0.81775,0.81702,0.81733,102800000.0
2006-12-29 03:00:00,0.81742,0.81768,0.81713,0.81731,54400000.0
2006-12-29 03:05:00,0.81767,0.81784,0.81722,0.8176,110400000.0
2006-12-29 03:10:00,0.81752,0.81781,0.81691,0.81765,133800000.0
2006-12-29 03:15:00,0.8171,0.81814,0.81596,0.81727,176400000.0
2006-12-29 03:20:00,0.81716,0.81771,0.81683,0.81744,166400000.0
2006-12-29 03:25:00,0.81731,0.81778,0.81731,0.81775,62400000.0
2006-12-29 03:30:00,0.81766,0.81822,0.81599,0.81804,100800000.0
2006-12-29 03:35:00,0.81815,0.81815,0.81743,0.8178,172200000.0
2006-12-29 03:40:00,0.81761,0.81816,0.8173,0.81813,130600000.0
2006-12-29 03:45:00,0.81764,0.81811,0.8167,0.81773,86400000.0
2006-12-29 03:50:00,0.81737,0.81822,0.81601,0.81822,114600000.0
2006-12-29 03:55:00,0.81812,0.81837,0.81766,0.81819,253800000.0
2006-12-29 04:00:00,0.81802,0.81844,0.81709,0.81709,134200000.0
2006-12-29 04:05:00,0.81812,0.81858,0.81753,0.81804,107200000.0
2006-12-29 04:10:00,0.81829,0.81829,0.81755,0.81785,62400000.0
2006-12-29 04:15:00,0.81784,0.81824,0.81771,0.81819,54400000.0
2006-12-29 04:20:00,0.81798,0.81825,0.81612,0.81792,43200000.0
2006-12-29 04:25:00,0.81807,0.81835,0.8178,0.81798,118400000.0
2006-12-29 04:30:00,0.81799,0.81829,0.81762,0.81829,95200000.0
2006-12-29 04:35:00,0.81792,0.81839,0.81779,0.81839,105600000.0
2006-12-29 04:40:00,0.81841,0.81844,0.81795,0.81814,33600000.0
2006-12-29 04:45:00,0.81805,0.81857,0.81798,0.81828,112000000.0
2006-12-29 04:50:00,0.8182,0.81862,0.81789,0.81799,105000000.0
2006-12-29 04:55:00,0.81822,0.8185,0.818,0.81848,81000000.0
2006-12-29 05:00:00,0.81824,0.81867,0.81795,0.81836,91200000.0
2006-12-29 05:05:00,0.81808,0.81866,0.81799,0.81865,195200000.0
2006-12-29 05:10:00,0.81832,0.81878,0.81803,0.81806,145600000.0
2006-12-29 05:15:00,0.81867,0.81874,0.81813,0.81868,164800000.0
2006-12-29 05:20:00,0.81866,0.81886,0.81733,0.81832,92800000.0
2006-12-29 05:25:00,0.81866,0.81897,0.81821,0.81871,159400000.0
2006-12-29 05:30:00,0.81834,0.81879,0.81802,0.81841,116000000.0
2006-12-29 05:35:00,0.81844,0.81868,0.8182,0.81866,130000000.0
2006-12-29 05:40:00,0.81808,0.81868,0.81619,0.81865,101200000.0
2006-12-29 05:45:00,0.81814,0.81868,0.81808,0.81857,99200000.0
2006-12-29 05:50:00,0.81856,0.81861,0.81813,0.81861,81600000.0
2006-12-29 05:55:00,0.81831,0.81869,0.81815,0.81833,138000000.0
2006-12-29 06:00:00,0.81855,0.8187,0.81788,0.8183,165600000.0
2006-12-29 06:05:00,0.81811,0.81868,0.81801,0.81834,180800000.0
2006-12-29 06:10:00,0.81816,0.81863,0.81808,0.81858,76800000.0
2006-12-29 06:15:00,0.81862,0.81869,0.81803,0.81868,187600000.0
2006-12-29 06:20:00,0.81839,0.81872,0.81806,0.81815,114000000.0
2006-12-29 06:25:00,0.81802,0.81854,0.81787,0.81789,156600000.0
2006-12-29 06:30:00,0.81812,0.8184,0.81761,0.81812,117800000.0
2006-12-29 06:35:00,0.81842,0.81849,0.81787,0.8183,109800000.0
2006-12-29 06:40:00,0.81788,0.8183,0.81764,0.8183,120000000.0
2006-12-29 06:45:00,0.81827,0.81828,0.81777,0.81789,67600000.0
2006-12-29 06:50:00,0.81783,0.8183,0.81769,0.81789,149200000.0
2006-12-29 06:55:00,0.81801,0.81808,0.81746,0.81746,130600000.0
2006-12-29 07:00:00,0.81772,0.81817,0.81768,0.81811,92800000.0
2006-12-29 07:05:00,0.81787,0.81822,0.81761,0.8179,132200000.0
2006-12-29 07:10:00,0.81801,0.81828,0.81775,0.81795,132800000.0
2006-12-29 07:15:00,0.81824,0.81848,0.81794,0.81846,105600000.0
2006-12-29 07:20:00,0.81809,0.81834,0.81789,0.81834,52800000.0
2006-12-29 07:25:00,0.81781,0.81833,0.81769,0.81773,168000000.0
2006-12-29 07:30:00,0.81788,0.81843,0.81763,0.81821,150800000.0
2006-12-29 07:35:00,0.81816,0.81859,0.81797,0.81853,161600000.0
2006-12-29 07:40:00,0.81869,0.81881,0.81783,0.8182,168400000.0
2006-12-29 07:45:00,0.81826,0.81839,0.81743,0.81839,84800000.0
2006-12-29 07:50:00,0.81846,0.81868,0.81667,0.81858,182400000.0
2006-12-29 07:55:00,0.8187,0.8187,0.81786,0.81828,59200000.0
2006-12-29 08:00:00,0.81803,0.81843,0.81777,0.81835,86400000.0
2006-12-29 08:05:00,0.81841,0.81841,0.81703,0.81813,84800000.0
2006-12-29 08:10:00,0.81829,0.81831,0.81775,0.81775,76800000.0
2006-12-29 08:15:00,0.81779,0.81852,0.81777,0.81821,180200000.0
2006-12-29 08:20:00,0.81792,0.81861,0.81785,0.81833,139200000.0
2006-12-29 08:25:00,0.81851,0.81851,0.81799,0.81808,110400000.0
2006-12-29 08:30:00,0.818,0.81865,0.81795,0.8182,158400000.0
2006-12-29 08:35:00,0.81814,0.81867,0.81802,0.81818,191400000.0
2006-12-29 08:40:00,0.81849,0.8189,0.81833,0.81848,91000000.0
2006-12-29 08:45:00,0.81884,0.819,0.81831,0.81871,134800000.0
2006-12-29 08:50:00,0.81901,0.81905,0.81827,0.81861,142800000.0
2006-12-29 08:55:00,0.81896,0.81904,0.81634,0.81863,134400000.0
2006-12-29 09:00:00,0.81859,0.81917,0.81834,0.81882,192800000.0
2006-12-29 09:05:00,0.81888,0.81911,0.81759,0.81905,122600000.0
2006-12-29 09:10:00,0.8185,0.81896,0.81805,0.81827,187600000.0
2006-12-29 09:15:00,0.81811,0.81881,0.81609,0.81846,193800000.0
2006-12-29 09:20:00,0.81845,0.81877,0.81783,0.81851,134400000.0
2006-12-29 09:25:00,0.81846,0.81894,0.81818,0.81836,105600000.0
2006-12-29 09:30:00,0.8181,0.8187,0.81792,0.81843,163200000.0
2006-12-29 09:35:00,0.81842,0.81874,0.8182,0.81873,105600000.0
2006-12-29 09:40:00,0.8187,0.8187,0.81616,0.81831,203400000.0
2006-12-29 09:45:00,0.8184,0.8188,0.81814,0.81856,161600000.0
2006-12-29 09:50:00,0.81832,0.81886,0.81813,0.81836,177000000.0
2006-12-29 09:55:00,0.81855,0.81889,0.81819,0.81827,105600000.0
2006-12-29 10:00:00,0.81835,0.819,0.81833,0.8186,129600000.0
2006-12-29 10:05:00,0.8188,0.81971,0.81852,0.81954,215800000.0
2006-12-29 10:10:00,0.81969,0.82013,0.81902,0.81902,206800000.0
2006-12-29 10:15:00,0.81963,0.81969,0.81877,0.81925,191400000.0
2006-12-29 10:20:00,0.81883,0.81906,0.81629,0.81883,154000000.0
2006-12-29 10:25:00,0.81883,0.81892,0.81828,0.81868,124200000.0
2006-12-29 10:30:00,0.81863,0.81936,0.81797,0.81869,124800000.0
2006-12-29 10:35:00,0.81905,0.81906,0.81803,0.81834,151800000.0
2006-12-29 10:40:00,0.81836,0.81862,0.81764,0.81804,206800000.0
2006-12-29 10:45:00,0.8179,0.81817,0.8171,0.81794,172800000.0
2006-12-29 10:50:00,0.81768,0.81805,0.8173,0.81768,163600000.0
2006-12-29 10:55:00,0.81764,0.8184,0.81737,0.81809,200400000.0
2006-12-29 11:00:00,0.81778,0.81841,0.81751,0.81834,187200000.0
2006-12-29 11:05:00,0.81811,0.8183,0.81747,0.81785,120400000.0
2006-12-29 11:10:00,0.81805,0.8193,0.81781,0.81889,206800000.0
2006-12-29 11:15:00,0.81873,0.819,0.81818,0.81845,132200000.0
2006-12-29 11:20:00,0.81901,0.81953,0.81798,0.81869,196800000.0
2006-12-29 11:25:00,0.8185,0.81891,0.8181,0.81891,134400000.0
2006-12-29 11:30:00,0.81894,0.81928,0.81808,0.81928,192000000.0
2006-12-29 11:35:00,0.81895,0.81923,0.81811,0.81811,120400000.0
2006-12-29 11:40:00,0.8185,0.81904,0.81818,0.81853,67200000.0
2006-12-29 11:45:00,0.81852,0.81912,0.81776,0.81886,158400000.0
2006-12-29 11:50:00,0.81854,0.81901,0.81734,0.81876,211600000.0
2006-12-29 11:55:00,0.8185,0.81899,0.81786,0.81833,178000000.0
2006-12-29 12:00:00,0.81792,0.81825,0.81538,0.81753,225000000.0
2006-12-29 12:05:00,0.81766,0.81853,0.81749,0.81808,162600000.0
2006-12-29 12:10:00,0.81823,0.81851,0.81752,0.81779,168000000.0
2006-12-29 12:15:00,0.81768,0.81826,0.81729,0.81761,221200000.0
2006-12-29 12:20:00,0.81708,0.81792,0.81342,0.81589,196000000.0
2006-12-29 12:25:00,0.81614,0.81648,0.8147,0.81619,182400000.0
2006-12-29 12:30:00,0.81638,0.81656,0.81599,0.81605,120000000.0
2006-12-29 12:35:00,0.81571,0.81626,0.81558,0.81587,204800000.0
2006-12-29 12:40:00,0.81628,0.81628,0.81563,0.81583,127800000.0
2006-12-29 12:45:00,0.8156,0.816,0.81528,0.81586,197200000.0
2006-12-29 12:50:00,0.81564,0.81621,0.81519,0.81572,211200000.0
2006-12-29 12:55:00,0.81572,0.81633,0.81514,0.81525,177200000.0
2006-12-29 13:00:00,0.815,0.81537,0.81465,0.81467,110800000.0
2006-12-29 13:05:00,0.81495,0.81537,0.81469,0.81493,177000000.0
2006-12-29 13:10:00,0.81523,0.81528,0.81474,0.81527,73600000.0
2006-12-29 13:15:00,0.81483,0.81542,0.8146,0.81482,213600000.0
2006-12-29 13:20:00,0.81484,0.81513,0.81404,0.81464,186600000.0
2006-12-29 13:25:00,0.81453,0.81477,0.8135,0.81399,195200000.0
2006-12-29 13:30:00,0.81428,0.8149,0.81405,0.8145,196200000.0
2006-12-29 13:35:00,0.81498,0.81503,0.81396,0.81398,206400000.0
2006-12-29 13:40:00,0.81408,0.81492,0.81408,0.81459,206400000.0
2006-12-29 13:45:00,0.81468,0.81508,0.81421,0.81472,393600000.0
2006-12-29 13:50:00,0.81465,0.81535,0.81266,0.81462,293600000.0
2006-12-29 13:55:00,0.8154,0.81596,0.8149,0.81567,201600000.0
2006-12-29 14:00:00,0.81498,0.8159,0.81498,0.81556,276200000.0
2006-12-29 14:05:00,0.81553,0.81582,0.81494,0.81497,243600000.0
2006-12-29 14:10:00,0.81542,0.81546,0.81464,0.81536,240400000.0
2006-12-29 14:15:00,0.81546,0.8157,0.81469,0.81547,264400000.0
2006-12-29 14:20:00,0.81493,0.81555,0.81479,0.81511,254200000.0
2006-12-29 14:25:00,0.81472,0.81534,0.81446,0.81509,619600000.0
2006-12-29 14:30:00,0.81493,0.81553,0.8147,0.81526,266000000.0
2006-12-29 14:35:00,0.81513,0.81557,0.81438,0.81438,190800000.0
2006-12-29 14:40:00,0.8145,0.81528,0.81449,0.81471,485600000.0
2006-12-29 14:45:00,0.81489,0.81529,0.81469,0.81528,298400000.0
2006-12-29 14:50:00,0.81508,0.81546,0.81463,0.815,360200000.0
2006-12-29 14:55:00,0.8154,0.8158,0.81503,0.81543,264400000.0
2006-12-29 15:00:00,0.8158,0.81603,0.81524,0.8159,240000000.0
2006-12-29 15:05:00,0.81562,0.81612,0.81537,0.81579,205800000.0
2006-12-29 15:10:00,0.81574,0.81611,0.81524,0.81566,451400000.0
2006-12-29 15:15:00,0.81523,0.81563,0.81355,0.81517,244800000.0
2006-12-29 15:20:00,0.81543,0.81575,0.81511,0.81527,336000000.0
2006-12-29 15:25:00,0.81526,0.81573,0.814,0.81544,413000000.0
2006-12-29 15:30:00,0.81561,0.81577,0.81515,0.81535,130400000.0
2006-12-29 15:35:00,0.81571,0.81619,0.81534,0.81575,321600000.0
2006-12-29 15:40:00,0.81556,0.81599,0.81529,0.81533,287200000.0
2006-12-29 15:45:00,0.81523,0.81556,0.81465,0.81484,350800000.0
2006-12-29 15:50:00,0.81541,0.81575,0.81507,0.81545,316200000.0
2006-12-29 15:55:00,0.81539,0.81601,0.81531,0.81582,196200000.0
2006-12-29 16:00:00,0.81584,0.81633,0.81549,0.8161,460000000.0
2006-12-29 16:05:00,0.81591,0.81699,0.81572,0.81645,565800000.0
2006-12-29 16:10:00,0.81572,0.81673,0.81454,0.81673,360000000.0
2006-12-29 16:15:00,0.81652,0.81714,0.81628,0.81673,365000000.0
2006-12-29 16:20:00,0.81684,0.81722,0.8166,0.81718,398600000.0
2006-12-29 16:25:00,0.81724,0.81724,0.81655,0.81695,253800000.0
2006-12-29 16:30:00,0.81687,0.81729,0.81659,0.81685,600400000.0
2006-12-29 16:35:00,0.81677,0.81742,0.81668,0.81731,546800000.0
2006-12-29 16:40:00,0.81705,0.81779,0.81682,0.81746,407800000.0
2006-12-29 16:45:00,0.81756,0.81782,0.81697,0.81749,776600000.0
2006-12-29 16:50:00,0.81772,0.81827,0.81697,0.81778,593800000.0
2006-12-29 16:55:00,0.81802,0.81827,0.81745,0.81763,438400000.0
2006-12-29 17:00:00,0.81799,0.81819,0.81733,0.81815,704200000.0
2006-12-29 17:05:00,0.81828,0.81911,0.81748,0.81852,500400000.0
2006-12-29 17:10:00,0.81794,0.81868,0.81785,0.81802,543200000.0
2006-12-29 17:15:00,0.81783,0.8186,0.81781,0.8185,507000000.0
2006-12-29 17:20:00,0.81808,0.81898,0.81794,0.81866,286800000.0
2006-12-29 17:25:00,0.81887,0.81986,0.81843,0.81938,413200000.0
2006-12-29 17:30:00,0.81928,0.81958,0.81827,0.81875,456200000.0
2006-12-29 17:35:00,0.81908,0.81934,0.81831,0.8193,817600000.0
2006-12-29 17:40:00,0.81919,0.81944,0.81862,0.8193,303600000.0
2006-12-29 17:45:00,0.81888,0.81986,0.81867,0.81884,646000000.0
2006-12-29 17:50:00,0.81878,0.81947,0.81773,0.81834,487800000.0
2006-12-29 17:55:00,0.81818,0.81954,0.8179,0.81928,857800000.0
2006-12-29 18:00:00,0.82002,0.82078,0.81941,0.81969,590400000.0
2006-12-29 18:05:00,0.81955,0.82006,0.81916,0.8197,985200000.0
2006-12-29 18:10:00,0.81977,0.82019,0.81924,0.81948,210600000.0
2006-12-29 18:15:00,0.81933,0.82045,0.81925,0.82031,348600000.0
2006-12-29 18:20:00,0.8199,0.82034,0.81938,0.82033,470400000.0
2006-12-29 18:25:00,0.82029,0.82055,0.81977,0.82029,293800000.0
2006-12-29 18:30:00,0.82049,0.82077,0.81784,0.82041,247800000.0
2006-12-29 18:35:00,0.82069,0.82075,0.81893,0.82049,292200000.0
2006-12-29 18:40:00,0.82007,0.82043,0.81981,0.82033,81400000.0
2006-12-29 18:45:00,0.81967,0.81999,0.81851,0.81919,355000000.0
2006-12-29 18:50:00,0.81924,0.82028,0.81904,0.81986,206400000.0
2006-12-29 18:55:00,0.82003,0.82028,0.8194,0.81994,245200000.0
2006-12-29 19:00:00,0.82011,0.82053,0.81926,0.8199,196200000.0
2006-12-29 19:05:00,0.8195,0.81996,0.81916,0.81928,345600000.0
2006-12-29 19:10:00,0.81921,0.81981,0.81907,0.81967,244800000.0
2006-12-29 19:15:00,0.81932,0.82,0.81929,0.8195,141000000.0
2006-12-29 19:20:00,0.81958,0.81997,0.8192,0.81965,192400000.0
2006-12-29 19:25:00,0.81968,0.82062,0.8194,0.82037,194400000.0
2006-12-29 19:30:00,0.82091,0.82129,0.81966,0.82074,192000000.0
2006-12-29 19:35:00,0.82098,0.82098,0.81974,0.82036,182400000.0
2006-12-29 19:40:00,0.82006,0.82031,0.81898,0.81954,154000000.0
2006-12-29 19:45:00,0.81978,0.82007,0.81892,0.81892,192400000.0
2006-12-29 19:50:00,0.81965,0.81971,0.81858,0.81876,177600000.0
2006-12-29 19:55:00,0.81856,0.81945,0.81856,0.81933,187600000.0
2006-12-29 20:00:00,0.81934,0.81974,0.81818,0.81892,183200000.0
2006-12-29 20:05:00,0.8192,0.81926,0.81797,0.81841,153600000.0
2006-12-29 20:10:00,0.81809,0.81928,0.81788,0.81886,166400000.0
2006-12-29 20:15:00,0.81862,0.81907,0.81832,0.81872,197200000.0
2006-12-29 20:20:00,0.81877,0.81882,0.81625,0.81882,147200000.0
2006-12-29 20:25:00,0.8184,0.81907,0.81837,0.81905,139000000.0
2006-12-29 20:30:00,0.81901,0.81909,0.81848,0.81887,163600000.0
2006-12-29 20:35:00,0.81889,0.81906,0.81844,0.81874,156400000.0
2006-12-29 20:40:00,0.81914,0.81937,0.81869,0.81912,139200000.0
2006-12-29 20:45:00,0.81939,0.81945,0.81844,0.819,151400000.0
2006-12-29 20:50:00,0.8192,0.81996,0.81729,0.81943,168000000.0
2006-12-29 20:55:00,0.81908,0.81958,0.81877,0.81894,167400000.0
2006-12-29 21:00:00,0.81877,0.81934,0.81847,0.81915,155200000.0
2006-12-29 21:05:00,0.81862,0.81953,0.81835,0.81885,187600000.0
2006-12-29 21:10:00,0.81899,0.82012,0.81856,0.81986,166800000.0
2006-12-29 21:15:00,0.82024,0.82054,0.81887,0.81992,169000000.0
2006-12-29 21:20:00,0.81985,0.82046,0.81962,0.82001,133200000.0
2006-12-29 21:25:00,0.82006,0.82079,0.8183,0.82024,149000000.0
2006-12-29 21:30:00,0.8203,0.82147,0.82016,0.82093,142400000.0
2006-12-29 21:35:00,0.82093,0.82278,0.82061,0.82246,164800000.0
2006-12-29 21:40:00,0.82239,0.82266,0.82039,0.82221,162600000.0
2006-12-29 21:45:00,0.82197,0.82253,0.82096,0.82172,182800000.0
2006-12-29 21:50:00,0.82156,0.82215,0.82116,0.82131,121600000.0
2006-12-29 21:55:00,0.82118,0.82176,0.82097,0.82116,105000000.0
2006-12-29 22:00:00,0.82134,0.82201,0.821,0.82165,139600000.0
2006-12-29 22:05:00,0.82148,0.82197,0.82123,0.82197,192000000.0
2006-12-29 22:10:00,0.82178,0.82214,0.82145,0.82174,165800000.0
2006-12-29 22:15:00,0.82157,0.82209,0.81882,0.82185,172800000.0
2006-12-29 22:20:00,0.82179,0.82205,0.82132,0.82195,169400000.0
2006-12-29 22:25:00,0.82164,0.82256,0.82164,0.82204,128000000.0
2006-12-29 22:30:00,0.82187,0.82237,0.82123,0.8216,114600000.0
2006-12-29 22:35:00,0.8217,0.82212,0.82132,0.82165,178000000.0
2006-12-29 22:40:00,0.82152,0.82196,0.82127,0.82148,177000000.0
2006-12-29 22:45:00,0.82146,0.82181,0.82001,0.82084,159400000.0
2006-12-29 22:50:00,0.82109,0.82138,0.82039,0.82098,140800000.0
2006-12-29 22:55:00,0.82136,0.82155,0.82047,0.8205,180800000.0
2006-12-29 23:00:00,0.82067,0.8209,0.82,0.82047,195000000.0
2006-12-29 23:05:00,0.82033,0.8211,0.82006,0.8211,214800000.0
2006-12-29 23:10:00,0.82087,0.82114,0.81971,0.82031,167400000.0
2006-12-29 23:15:00,0.81985,0.82015,0.81913,0.81932,169600000.0
2006-12-29 23:20:00,0.81956,0.81991,0.81906,0.81933,167800000.0
2006-12-29 23:25:00,0.81975,0.81995,0.81879,0.81941,174800000.0
2006-12-29 23:30:00,0.81937,0.82045,0.81738,0.82035,163200000.0
2006-12-29 23:35:00,0.81942,0.82119,0.81857,0.82073,148200000.0
2006-12-29 23:40:00,0.82106,0.82106,0.82027,0.82098,163200000.0
2006-12-29 23:45:00,0.8201,0.82099,0.82004,0.82099,134400000.0
2006-12-29 23:50:00,0.82101,0.82101,0.82042,0.82069,134400000.0
2006-12-29 23:55:00,0.82068,0.8211,0.82046,0.82068,144800000.0
2007-01-02 09:55:00,0.82027,0.82414,0.81945,0.82309,197000000.0
2007-01-02 10:00:00,0.82238,0.82326,0.82228,0.82263,212000000.0
2007-01-02 10:05:00,0.82298,0.82358,0.82245,0.82302,217000000.0
2007-01-02 10:10:00,0.82358,0.8241,0.82273,0.8241,206800000.0
2007-01-02 10:15:00,0.82406,0.82434,0.82355,0.82383,191400000.0
2007-01-02 10:20:00,0.8243,0.82499,0.82201,0.82452,201600000.0
2007-01-02 10:25:00,0.82465,0.82547,0.82433,0.82498,182800000.0
2007-01-02 10:30:00,0.82468,0.82513,0.82294,0.8244,210600000.0
2007-01-02 10:35:00,0.82399,0.82429,0.8234,0.82363,190800000.0
2007-01-02 10:40:00,0.8235,0.82401,0.82326,0.82361,170000000.0
2007-01-02 10:45:00,0.82365,0.82445,0.82339,0.82429,205800000.0
2007-01-02 10:50:00,0.82434,0.82462,0.82387,0.82433,162600000.0
2007-01-02 10:55:00,0.82414,0.82449,0.8234,0.82425,201600000.0
2007-01-02 11:00:00,0.82405,0.82444,0.8238,0.82391,155200000.0
2007-01-02 11:05:00,0.82427,0.82457,0.82174,0.82417,200000000.0
2007-01-02 11:10:00,0.8243,0.82478,0.82406,0.82434,172800000.0
2007-01-02 11:15:00,0.82466,0.82466,0.82372,0.82433,168400000.0
2007-01-02 11:20:00,0.82403,0.8244,0.82364,0.82422,157800000.0
2007-01-02 11:25:00,0.82427,0.82435,0.82353,0.82378,99600000.0
2007-01-02 11:30:00,0.82411,0.82411,0.8232,0.82378,163600000.0
2007-01-02 11:35:00,0.82371,0.82412,0.82315,0.82374,192400000.0
2007-01-02 11:40:00,0.8238,0.82403,0.82212,0.82288,174400000.0
2007-01-02 11:45:00,0.82312,0.82355,0.82251,0.82329,195600000.0
2007-01-02 11:50:00,0.82328,0.82391,0.82144,0.82345,211600000.0
2007-01-02 11:55:00,0.8237,0.82373,0.82286,0.82343,177600000.0
2007-01-02 12:00:00,0.82275,0.8239,0.82093,0.82331,225000000.0
2007-01-02 12:05:00,0.82352,0.8239,0.82322,0.82353,196800000.0
2007-01-02 12:10:00,0.8238,0.82387,0.82275,0.823,219600000.0
2007-01-02 12:15:00,0.82345,0.82375,0.82288,0.82338,220800000.0
2007-01-02 12:20:00,0.82327,0.82395,0.82135,0.82272,202400000.0
2007-01-02 12:25:00,0.82346,0.82357,0.82093,0.823,182200000.0
2007-01-02 12:30:00,0.82322,0.82403,0.82298,0.82399,144000000.0
2007-01-02 12:35:00,0.82353,0.82469,0.82352,0.82439,207200000.0
2007-01-02 12:40:00,0.82448,0.82486,0.82388,0.82442,216000000.0
2007-01-02 12:45:00,0.82407,0.82448,0.82351,0.82378,144000000.0
2007-01-02 12:50:00,0.82377,0.8238,0.82276,0.82354,211400000.0
2007-01-02 12:55:00,0.82374,0.82378,0.82176,0.82187,140600000.0
2007-01-02 13:00:00,0.82235,0.8227,0.82134,0.82216,182800000.0
2007-01-02 13:05:00,0.82235,0.82246,0.82166,0.82213,209000000.0
2007-01-02 13:10:00,0.82219,0.82253,0.82172,0.82219,206400000.0
2007-01-02 13:15:00,0.82259,0.82266,0.82197,0.82229,206200000.0
2007-01-02 13:20:00,0.82208,0.82241,0.82169,0.82226,110400000.0
2007-01-02 13:25:00,0.82222,0.82229,0.82133,0.82174,192800000.0
2007-01-02 13:30:00,0.8218,0.82219,0.82123,0.8218,148200000.0
2007-01-02 13:35:00,0.82184,0.82236,0.82162,0.82207,206400000.0
2007-01-02 13:40:00,0.82204,0.82247,0.82182,0.82236,206800000.0
2007-01-02 13:45:00,0.82241,0.82241,0.82144,0.82149,168400000.0
2007-01-02 13:50:00,0.82163,0.82215,0.81974,0.82161,292200000.0
2007-01-02 13:55:00,0.82191,0.82224,0.82155,0.82224,202000000.0
2007-01-02 14:00:00,0.82219,0.82251,0.8217,0.82222,224400000.0
2007-01-02 14:05:00,0.82229,0.82265,0.822,0.82231,245200000.0
2007-01-02 14:10:00,0.82253,0.82282,0.82211,0.82242,244200000.0
2007-01-02 14:15:00,0.82263,0.82316,0.82237,0.82285,262800000.0
2007-01-02 14:20:00,0.82244,0.82296,0.82223,0.8227,235600000.0
2007-01-02 14:25:00,0.82289,0.82317,0.82217,0.82246,446800000.0
2007-01-02 14:30:00,0.82268,0.82327,0.82228,0.82249,211200000.0
2007-01-02 14:35:00,0.82233,0.82325,0.82231,0.82284,369400000.0
2007-01-02 14:40:00,0.82324,0.82327,0.82268,0.82323,427600000.0
2007-01-02 14:45:00,0.82328,0.82348,0.82286,0.82321,182800000.0
2007-01-02 14:50:00,0.8234,0.82376,0.82302,0.82325,359400000.0
2007-01-02 14:55:00,0.82321,0.82346,0.82272,0.82289,264000000.0
2007-01-02 15:00:00,0.82293,0.82344,0.82259,0.82306,192800000.0
2007-01-02 15:05:00,0.82303,0.8234,0.82225,0.82238,203200000.0
2007-01-02 15:10:00,0.82247,0.82316,0.82219,0.82316,450600000.0
2007-01-02 15:15:00,0.8229,0.82366,0.82137,0.82318,240200000.0
2007-01-02 15:20:00,0.82347,0.82383,0.82306,0.82337,324200000.0
2007-01-02 15:25:00,0.82353,0.8239,0.82196,0.82368,411000000.0
2007-01-02 15:30:00,0.82167,0.82445,0.82059,0.82376,403000000.0
2007-01-02 15:35:00,0.82373,0.82421,0.82332,0.8239,432000000.0
2007-01-02 15:40:00,0.82425,0.82465,0.82358,0.82404,297600000.0
2007-01-02 15:45:00,0.82421,0.82421,0.82335,0.82352,360600000.0
2007-01-02 15:50:00,0.82352,0.82434,0.82327,0.82379,356000000.0
2007-01-02 15:55:00,0.8239,0.82458,0.82378,0.82418,273400000.0
2007-01-02 16:00:00,0.8241,0.8241,0.82286,0.82301,494400000.0
2007-01-02 16:05:00,0.82236,0.82347,0.82236,0.82314,566600000.0
2007-01-02 16:10:00,0.82327,0.82359,0.82274,0.82331,388200000.0
2007-01-02 16:15:00,0.82301,0.8238,0.82301,0.82344,397800000.0
2007-01-02 16:20:00,0.82325,0.82373,0.82269,0.82316,415800000.0
2007-01-02 16:25:00,0.82289,0.82346,0.82231,0.82252,288800000.0
2007-01-02 16:30:00,0.82208,0.82342,0.82208,0.82319,743600000.0
2007-01-02 16:35:00,0.82298,0.82329,0.82274,0.82303,300800000.0
2007-01-02 16:40:00,0.82301,0.82345,0.82282,0.82295,407800000.0
2007-01-02 16:45:00,0.82315,0.82342,0.82255,0.82296,776000000.0
2007-01-02 16:50:00,0.82345,0.82376,0.82295,0.8237,595800000.0
2007-01-02 16:55:00,0.82374,0.82416,0.82305,0.82327,607600000.0
2007-01-02 17:00:00,0.82338,0.82349,0.82253,0.82296,713200000.0
2007-01-02 17:05:00,0.82288,0.82335,0.82258,0.82283,481400000.0
2007-01-02 17:10:00,0.82296,0.82353,0.82265,0.82313,543600000.0
2007-01-02 17:15:00,0.82334,0.82343,0.82268,0.82314,401400000.0
2007-01-02 17:20:00,0.82316,0.82366,0.82275,0.8231,288400000.0
2007-01-02 17:25:00,0.82318,0.82356,0.82292,0.82311,327200000.0
2007-01-02 17:30:00,0.8231,0.82385,0.82302,0.82379,470800000.0
2007-01-02 17:35:00,0.82346,0.82419,0.82346,0.82364,814800000.0
2007-01-02 17:40:00,0.82399,0.8244,0.82349,0.82415,369000000.0
2007-01-02 17:45:00,0.8236,0.82418,0.8234,0.82356,655200000.0
2007-01-02 17:50:00,0.82371,0.8241,0.82348,0.8241,469200000.0
2007-01-02 17:55:00,0.82382,0.82447,0.82355,0.82433,859600000.0
2007-01-02 18:00:00,0.82404,0.82462,0.82378,0.82411,416400000.0
2007-01-02 18:05:00,0.82444,0.82493,0.82412,0.82493,983200000.0
2007-01-02 18:10:00,0.82466,0.82511,0.82445,0.82511,316600000.0
2007-01-02 18:15:00,0.82534,0.82557,0.82435,0.8253,322000000.0
2007-01-02 18:20:00,0.82504,0.82532,0.82424,0.82433,467600000.0
2007-01-02 18:25:00,0.82439,0.82524,0.82399,0.82471,329400000.0
2007-01-02 18:30:00,0.82443,0.82497,0.82161,0.82458,240000000.0
2007-01-02 18:35:00,0.8245,0.82478,0.82304,0.82435,294200000.0
2007-01-02 18:40:00,0.82407,0.82493,0.82407,0.82444,200400000.0
2007-01-02 18:45:00,0.82432,0.82476,0.82389,0.82446,320800000.0
2007-01-02 18:50:00,0.82439,0.82499,0.82417,0.8246,206800000.0
2007-01-02 18:55:00,0.8244,0.82496,0.82404,0.82441,200000000.0
2007-01-02 19:00:00,0.82465,0.82474,0.82385,0.8243,197200000.0
2007-01-02 19:05:00,0.82445,0.82445,0.82338,0.82415,336000000.0
2007-01-02 19:10:00,0.82432,0.82466,0.82384,0.8244,206800000.0
2007-01-02 19:15:00,0.82411,0.82452,0.82385,0.82419,189200000.0
2007-01-02 19:20:00,0.82421,0.82451,0.82375,0.8242,191800000.0
2007-01-02 19:25:00,0.82438,0.82459,0.82399,0.82435,129600000.0
2007-01-02 19:30:00,0.82417,0.82469,0.82397,0.82469,105600000.0
2007-01-02 19:35:00,0.82437,0.8247,0.82412,0.82445,95400000.0
2007-01-02 19:40:00,0.82459,0.82503,0.82402,0.82475,125200000.0
2007-01-02 19:45:00,0.82468,0.82494,0.82429,0.82463,125200000.0
2007-01-02 19:50:00,0.82458,0.82508,0.82444,0.82465,177600000.0
2007-01-02 19:55:00,0.82461,0.82543,0.8246,0.82537,177600000.0
2007-01-02 20:00:00,0.82498,0.82547,0.823,0.82464,181800000.0
2007-01-02 20:05:00,0.8245,0.82505,0.82441,0.82484,164200000.0
2007-01-02 20:10:00,0.82455,0.82491,0.82428,0.82458,146600000.0
2007-01-02 20:15:00,0.82438,0.8249,0.82417,0.82473,160000000.0
2007-01-02 20:20:00,0.82481,0.82481,0.82248,0.8238,180800000.0
2007-01-02 20:25:00,0.82362,0.82428,0.82313,0.82347,168000000.0
2007-01-02 20:30:00,0.82324,0.82356,0.82293,0.82348,90600000.0
2007-01-02 20:35:00,0.82312,0.82402,0.82287,0.82317,189200000.0
2007-01-02 20:40:00,0.82333,0.82382,0.8231,0.82376,125200000.0
2007-01-02 20:45:00,0.82342,0.82384,0.82312,0.82327,186600000.0
2007-01-02 20:50:00,0.82372,0.82381,0.82151,0.82326,110400000.0
2007-01-02 20:55:00,0.82351,0.82373,0.82316,0.82337,100800000.0
2007-01-02 21:00:00,0.8236,0.82372,0.82307,0.82345,150800000.0
2007-01-02 21:05:00,0.82366,0.82377,0.82313,0.82313,187600000.0
2007-01-02 21:10:00,0.82337,0.82381,0.82232,0.82365,142400000.0
2007-01-02 21:15:00,0.82345,0.82369,0.82277,0.82342,124200000.0
2007-01-02 21:20:00,0.82338,0.82381,0.82315,0.82362,115200000.0
2007-01-02 21:25:00,0.82332,0.82384,0.82073,0.82316,140800000.0
2007-01-02 21:30:00,0.82352,0.82355,0.82245,0.82282,141000000.0
2007-01-02 21:35:00,0.82285,0.82322,0.82263,0.8228,149200000.0
2007-01-02 21:40:00,0.82313,0.82316,0.82075,0.82271,140000000.0
2007-01-02 21:45:00,0.82302,0.82356,0.82282,0.82311,153600000.0
2007-01-02 21:50:00,0.82303,0.82381,0.82258,0.82376,166800000.0
2007-01-02 21:55:00,0.8237,0.82382,0.8212,0.8238,175200000.0
2007-01-02 22:00:00,0.8239,0.82428,0.82244,0.82428,162600000.0
2007-01-02 22:05:00,0.82387,0.82422,0.82264,0.8238,163600000.0
2007-01-02 22:15:00,0.82365,0.8244,0.82117,0.82374,142400000.0
2007-01-02 22:20:00,0.82351,0.82382,0.82291,0.82291,146600000.0
2007-01-02 22:25:00,0.82292,0.82338,0.82231,0.82329,126400000.0
2007-01-02 22:30:00,0.82304,0.8235,0.82254,0.82315,160400000.0
2007-01-02 22:35:00,0.82301,0.82363,0.8228,0.82318,148800000.0
2007-01-02 22:40:00,0.82322,0.82383,0.82288,0.82336,144000000.0
2007-01-02 22:45:00,0.82289,0.8234,0.82269,0.8233,152400000.0
2007-01-02 22:50:00,0.82276,0.82345,0.82253,0.82275,179200000.0
2007-01-02 22:55:00,0.82265,0.82326,0.82235,0.82305,192400000.0
2007-01-02 23:00:00,0.8224,0.8229,0.82185,0.82234,147600000.0
2007-01-02 23:05:00,0.82234,0.82287,0.82174,0.82238,124800000.0
2007-01-02 23:10:00,0.82266,0.82311,0.82218,0.82264,112000000.0
2007-01-02 23:15:00,0.82217,0.82263,0.82186,0.82243,159400000.0
2007-01-02 23:20:00,0.82217,0.82266,0.82187,0.82194,171600000.0
2007-01-02 23:25:00,0.8227,0.82296,0.8221,0.8227,168400000.0
2007-01-02 23:30:00,0.82294,0.82308,0.8207,0.82256,170000000.0
2007-01-02 23:35:00,0.82262,0.82268,0.82107,0.82212,155200000.0
2007-01-02 23:40:00,0.82236,0.82288,0.82216,0.82282,166400000.0
2007-01-02 23:45:00,0.82238,0.82285,0.8221,0.82236,140800000.0
2007-01-02 23:50:00,0.82206,0.82266,0.82188,0.82224,163200000.0
2007-01-02 23:55:00,0.82256,0.82338,0.82221,0.82293,153000000.0
2007-01-03 00:00:00,0.82272,0.82331,0.82226,0.82276,147200000.0
2007-01-03 00:05:00,0.82302,0.82306,0.8225,0.82306,120400000.0
2007-01-03 00:10:00,0.82259,0.82306,0.82231,0.82261,166400000.0
2007-01-03 00:15:00,0.82294,0.82306,0.82235,0.82247,99600000.0
2007-01-03 00:20:00,0.82254,0.82296,0.82238,0.8225,102400000.0
2007-01-03 00:25:00,0.82288,0.82301,0.82241,0.82269,90600000.0
2007-01-03 00:30:00,0.82254,0.82301,0.82233,0.82269,94400000.0
2007-01-03 00:35:00,0.82249,0.82299,0.82229,0.8229,136000000.0
2007-01-03 00:40:00,0.82294,0.82295,0.82224,0.82258,148800000.0
2007-01-03 00:45:00,0.82234,0.82296,0.8221,0.82295,138600000.0
2007-01-03 00:50:00,0.82252,0.82302,0.82217,0.82285,133200000.0
2007-01-03 00:55:00,0.82252,0.82304,0.82218,0.82262,164200000.0
2007-01-03 01:00:00,0.82298,0.82324,0.82253,0.82309,206800000.0
2007-01-03 01:05:00,0.82282,0.82308,0.82145,0.82277,235200000.0
2007-01-03 01:10:00,0.82269,0.82299,0.82222,0.82252,168000000.0
2007-01-03 01:15:00,0.82255,0.82291,0.82236,0.82284,167400000.0
2007-01-03 01:20:00,0.8223,0.82295,0.82076,0.82276,181200000.0
2007-01-03 01:25:00,0.8224,0.82272,0.82206,0.82245,76800000.0
2007-01-03 01:30:00,0.82271,0.8229,0.82006,0.82256,128000000.0
2007-01-03 01:35:00,0.82269,0.82292,0.82206,0.82277,142400000.0
2007-01-03 01:40:00,0.82279,0.82279,0.82215,0.82224,127400000.0
2007-01-03 01:45:00,0.82258,0.82264,0.82192,0.82236,137000000.0
2007-01-03 01:50:00,0.82214,0.82254,0.82181,0.82207,155400000.0
2007-01-03 01:55:00,0.82192,0.82251,0.82186,0.82229,138600000.0
2007-01-03 02:00:00,0.82191,0.82233,0.82162,0.82188,126400000.0
2007-01-03 02:05:00,0.82195,0.82222,0.82169,0.82189,137600000.0
2007-01-03 02:10:00,0.82211,0.82233,0.82164,0.82169,94800000.0
2007-01-03 02:15:00,0.82166,0.82226,0.82133,0.8216,167800000.0
2007-01-03 02:20:00,0.82194,0.82246,0.82153,0.82219,169600000.0
2007-01-03 02:25:00,0.82222,0.82244,0.82194,0.82211,41600000.0
2007-01-03 02:30:00,0.82216,0.82267,0.82135,0.82218,123600000.0
2007-01-03 02:35:00,0.82271,0.82355,0.82237,0.82305,139200000.0
2007-01-03 02:40:00,0.82308,0.82374,0.82044,0.82374,122600000.0
2007-01-03 02:45:00,0.82364,0.82381,0.82326,0.82354,92800000.0
2007-01-03 02:50:00,0.82374,0.82386,0.823,0.82359,119800000.0
2007-01-03 02:55:00,0.82338,0.82365,0.82309,0.82364,53200000.0
2007-01-03 03:00:00,0.82359,0.8237,0.82314,0.82345,139200000.0
2007-01-03 03:05:00,0.82364,0.82375,0.82307,0.82315,105600000.0
2007-01-03 03:10:00,0.82323,0.82364,0.82305,0.82355,178000000.0
2007-01-03 03:15:00,0.8234,0.82358,0.823,0.82358,72000000.0
2007-01-03 03:20:00,0.82333,0.82359,0.82308,0.82347,96000000.0
2007-01-03 03:25:00,0.82347,0.82354,0.82293,0.82353,105600000.0
2007-01-03 03:30:00,0.82315,0.82381,0.82138,0.82373,110400000.0
2007-01-03 03:35:00,0.82355,0.82398,0.82311,0.82398,172200000.0
2007-01-03 03:40:00,0.82358,0.82488,0.82336,0.82443,166400000.0
2007-01-03 03:45:00,0.82451,0.82479,0.82372,0.82429,148800000.0
2007-01-03 03:50:00,0.82367,0.82451,0.82246,0.82421,76800000.0
2007-01-03 03:55:00,0.82451,0.82474,0.82411,0.82438,254600000.0
2007-01-03 04:00:00,0.82413,0.82471,0.82409,0.82471,57600000.0
2007-01-03 04:05:00,0.82462,0.8249,0.82426,0.82456,102400000.0
2007-01-03 04:10:00,0.82428,0.82496,0.82428,0.82446,80000000.0
2007-01-03 04:15:00,0.82481,0.82511,0.82431,0.82466,176400000.0
2007-01-03 04:20:00,0.82434,0.82495,0.82329,0.82457,116800000.0
2007-01-03 04:25:00,0.82446,0.82477,0.82399,0.82434,196800000.0
2007-01-03 04:30:00,0.82431,0.82497,0.82413,0.82497,119400000.0
2007-01-03 04:35:00,0.82458,0.82525,0.82435,0.82474,151400000.0
2007-01-03 04:40:00,0.82488,0.82519,0.82444,0.82477,143400000.0
2007-01-03 04:45:00,0.82515,0.82533,0.82453,0.82524,153000000.0
2007-01-03 04:50:00,0.82485,0.82563,0.82467,0.82535,146600000.0
2007-01-03 04:55:00,0.8254,0.82608,0.82509,0.82583,192400000.0
2007-01-03 05:00:00,0.82582,0.82623,0.82549,0.82567,102800000.0
2007-01-03 05:05:00,0.82617,0.82619,0.82528,0.82562,191800000.0
2007-01-03 05:10:00,0.82562,0.82609,0.82532,0.82562,197200000.0
2007-01-03 05:15:00,0.82565,0.826,0.82531,0.82552,166400000.0
2007-01-03 05:20:00,0.82529,0.82573,0.8251,0.82527,154000000.0
2007-01-03 05:25:00,0.82546,0.82554,0.82491,0.82518,105600000.0
2007-01-03 05:30:00,0.82495,0.82549,0.82473,0.82526,166800000.0
2007-01-03 05:35:00,0.82526,0.82526,0.82439,0.82491,187200000.0
2007-01-03 05:40:00,0.82455,0.82529,0.82232,0.82529,171400000.0
2007-01-03 05:45:00,0.82527,0.82536,0.82464,0.82506,192400000.0
2007-01-03 05:50:00,0.82511,0.82561,0.82491,0.82491,136000000.0
2007-01-03 05:55:00,0.82531,0.82549,0.82481,0.82494,180800000.0
2007-01-03 06:00:00,0.82546,0.82555,0.82478,0.82531,138600000.0
2007-01-03 06:05:00,0.82524,0.82554,0.82465,0.82497,147200000.0
2007-01-03 06:10:00,0.82509,0.8255,0.82475,0.82517,158400000.0
2007-01-03 06:15:00,0.825,0.8255,0.82454,0.82508,180000000.0
2007-01-03 06:20:00,0.82459,0.8252,0.82417,0.82459,94400000.0
2007-01-03 06:25:00,0.8246,0.82497,0.8243,0.82496,149200000.0
2007-01-03 06:30:00,0.82472,0.82499,0.82434,0.82481,97600000.0
2007-01-03 06:35:00,0.82463,0.82487,0.82403,0.82426,145000000.0
2007-01-03 06:40:00,0.82421,0.82454,0.82369,0.82405,168000000.0
2007-01-03 06:45:00,0.82391,0.82434,0.82272,0.82398,128000000.0
2007-01-03 06:50:00,0.82399,0.82497,0.82392,0.82441,148800000.0
2007-01-03 06:55:00,0.82462,0.82463,0.82372,0.8241,135400000.0
2007-01-03 07:00:00,0.82428,0.82454,0.82354,0.82405,173200000.0
2007-01-03 07:05:00,0.82402,0.82431,0.82365,0.82374,121600000.0
2007-01-03 07:10:00,0.82382,0.82419,0.82347,0.82391,166800000.0
2007-01-03 07:15:00,0.8236,0.82408,0.82322,0.824,178600000.0
2007-01-03 07:20:00,0.82382,0.82406,0.82286,0.82355,168000000.0
2007-01-03 07:25:00,0.82378,0.8241,0.82292,0.82357,172800000.0
2007-01-03 07:30:00,0.82323,0.8237,0.82228,0.82326,142400000.0
2007-01-03 07:35:00,0.82352,0.82375,0.82316,0.82364,58600000.0
2007-01-03 07:40:00,0.82361,0.82416,0.82323,0.82357,123200000.0
2007-01-03 07:45:00,0.82393,0.82421,0.82275,0.82368,80000000.0
2007-01-03 07:50:00,0.82308,0.82398,0.82199,0.82356,124800000.0
2007-01-03 07:55:00,0.82385,0.824,0.82322,0.82346,182400000.0
2007-01-03 08:00:00,0.82366,0.82413,0.82322,0.82384,71400000.0
2007-01-03 08:05:00,0.82426,0.82432,0.82361,0.82429,104000000.0
2007-01-03 08:10:00,0.82431,0.82461,0.82378,0.82457,105000000.0
2007-01-03 08:15:00,0.82441,0.8247,0.82397,0.82408,180800000.0
2007-01-03 08:20:00,0.8242,0.82462,0.82402,0.82423,173200000.0
2007-01-03 08:25:00,0.82428,0.82469,0.82408,0.82465,105600000.0
2007-01-03 08:30:00,0.8244,0.82472,0.82405,0.82433,204200000.0
2007-01-03 08:35:00,0.82454,0.82459,0.82369,0.82398,191400000.0
2007-01-03 08:40:00,0.82385,0.82416,0.82351,0.82388,171600000.0
2007-01-03 08:45:00,0.82381,0.82398,0.82337,0.8239,168000000.0
2007-01-03 08:50:00,0.82363,0.82393,0.82197,0.82351,160400000.0
2007-01-03 08:55:00,0.82351,0.8238,0.82095,0.82353,176000000.0
2007-01-03 09:00:00,0.82387,0.82463,0.82315,0.82436,201400000.0
2007-01-03 09:05:00,0.82427,0.82462,0.82375,0.82423,181600000.0
2007-01-03 09:10:00,0.8242,0.82422,0.82372,0.82416,86400000.0
2007-01-03 09:15:00,0.82373,0.82402,0.82256,0.82333,199800000.0
2007-01-03 09:20:00,0.82389,0.82392,0.82327,0.82361,138600000.0
2007-01-03 09:25:00,0.82357,0.82398,0.82334,0.82363,105400000.0
2007-01-03 09:30:00,0.8235,0.82396,0.82309,0.82351,201400000.0
2007-01-03 09:35:00,0.82358,0.82358,0.82253,0.82319,124800000.0
2007-01-03 09:40:00,0.82303,0.82438,0.82098,0.82376,195600000.0
2007-01-03 09:45:00,0.824,0.82418,0.82271,0.82388,206400000.0
2007-01-03 09:50:00,0.82377,0.82409,0.82323,0.82323,177600000.0
2007-01-03 09:55:00,0.82342,0.82407,0.82318,0.82361,196200000.0
2007-01-03 10:00:00,0.82412,0.82414,0.82344,0.82373,162600000.0
2007-01-03 10:05:00,0.82391,0.82461,0.82341,0.82378,182800000.0
2007-01-03 10:10:00,0.82432,0.82432,0.82344,0.82373,162600000.0
2007-01-03 10:15:00,0.8238,0.82419,0.82335,0.82417,191600000.0
2007-01-03 10:20:00,0.82414,0.82421,0.82257,0.82389,201600000.0
2007-01-03 10:25:00,0.82373,0.82455,0.82351,0.82378,159200000.0
2007-01-03 10:30:00,0.82413,0.82413,0.82299,0.82382,211200000.0
2007-01-03 10:35:00,0.8239,0.82446,0.82352,0.82446,155200000.0
2007-01-03 10:40:00,0.82417,0.82462,0.82348,0.82434,196800000.0
2007-01-03 10:45:00,0.82403,0.82455,0.82344,0.82398,206400000.0
2007-01-03 10:50:00,0.82389,0.82445,0.82365,0.82395,201600000.0
2007-01-03 10:55:00,0.82404,0.82489,0.82377,0.82485,201600000.0
2007-01-03 11:00:00,0.82454,0.82489,0.82428,0.82485,202400000.0
2007-01-03 11:05:00,0.82451,0.82493,0.82197,0.82435,124800000.0
2007-01-03 11:10:00,0.8244,0.82476,0.82396,0.82403,206400000.0
2007-01-03 11:15:00,0.82454,0.82476,0.82412,0.82469,101200000.0
2007-01-03 11:20:00,0.8242,0.82496,0.82419,0.8249,158400000.0
2007-01-03 11:25:00,0.8246,0.82514,0.82447,0.82496,139200000.0
2007-01-03 11:30:00,0.82493,0.8255,0.82451,0.82472,196600000.0
2007-01-03 11:35:00,0.82469,0.82519,0.82457,0.82461,192000000.0
2007-01-03 11:40:00,0.82461,0.82561,0.82433,0.82491,153000000.0
2007-01-03 11:45:00,0.82559,0.8256,0.82447,0.82497,158400000.0
2007-01-03 11:50:00,0.82458,0.82554,0.82443,0.82525,125200000.0
2007-01-03 11:55:00,0.82559,0.82559,0.82489,0.82548,177600000.0
2007-01-03 12:00:00,0.82519,0.82567,0.82309,0.8253,222800000.0
2007-01-03 12:05:00,0.8252,0.82547,0.82458,0.82516,197000000.0
2007-01-03 12:10:00,0.82543,0.82543,0.82462,0.82506,220800000.0
2007-01-03 12:15:00,0.82507,0.82524,0.82427,0.8251,220200000.0
2007-01-03 12:20:00,0.82469,0.82519,0.82101,0.823,197800000.0
2007-01-03 12:25:00,0.8238,0.8238,0.82112,0.82271,182400000.0
2007-01-03 12:30:00,0.82269,0.82361,0.82247,0.8232,187600000.0
2007-01-03 12:35:00,0.82348,0.82395,0.82298,0.82341,202600000.0
2007-01-03 12:40:00,0.82382,0.82397,0.82313,0.82356,163200000.0
2007-01-03 12:45:00,0.82311,0.82359,0.82274,0.82359,196000000.0
2007-01-03 12:50:00,0.82366,0.82394,0.82308,0.82343,211000000.0
2007-01-03 12:55:00,0.82369,0.82371,0.82301,0.82301,175400000.0
2007-01-03 13:00:00,0.82283,0.82355,0.82261,0.82348,182800000.0
2007-01-03 13:05:00,0.82343,0.82361,0.82288,0.82312,171600000.0
2007-01-03 13:10:00,0.82307,0.82339,0.82276,0.82306,158400000.0
2007-01-03 13:15:00,0.82252,0.82313,0.82243,0.82283,131200000.0
2007-01-03 13:20:00,0.82301,0.82312,0.82237,0.82278,187600000.0
2007-01-03 13:25:00,0.82248,0.82349,0.82248,0.82302,155200000.0
2007-01-03 13:30:00,0.82281,0.82362,0.82277,0.82357,157800000.0
2007-01-03 13:35:00,0.82341,0.8237,0.82292,0.82312,168000000.0
2007-01-03 13:40:00,0.82299,0.82339,0.82269,0.82337,162600000.0
2007-01-03 13:45:00,0.82318,0.8235,0.82264,0.82275,358800000.0
2007-01-03 13:50:00,0.82299,0.82368,0.82132,0.82272,253800000.0
2007-01-03 13:55:00,0.82262,0.82307,0.82221,0.82243,201600000.0
2007-01-03 14:00:00,0.82282,0.82305,0.8221,0.82233,264800000.0
2007-01-03 14:05:00,0.82254,0.82303,0.82245,0.82278,244800000.0
2007-01-03 14:10:00,0.82264,0.82311,0.82219,0.8225,206400000.0
2007-01-03 14:15:00,0.82259,0.82286,0.82197,0.82264,168400000.0
2007-01-03 14:20:00,0.82258,0.82312,0.82224,0.8226,289000000.0
2007-01-03 14:25:00,0.82259,0.8235,0.82249,0.82346,505200000.0
2007-01-03 14:30:00,0.82335,0.82335,0.82249,0.82255,228200000.0
2007-01-03 14:35:00,0.82266,0.82316,0.82236,0.82264,378000000.0
2007-01-03 14:40:00,0.823,0.823,0.82235,0.82265,398800000.0
2007-01-03 14:45:00,0.82241,0.82318,0.82226,0.82248,296400000.0
2007-01-03 14:50:00,0.82284,0.82312,0.82245,0.82266,359400000.0
2007-01-03 14:55:00,0.82262,0.82324,0.82246,0.82315,262800000.0
2007-01-03 15:00:00,0.82322,0.82329,0.82267,0.82315,206000000.0
2007-01-03 15:05:00,0.82291,0.82338,0.8225,0.82278,235600000.0
2007-01-03 15:10:00,0.82296,0.82309,0.82222,0.82261,452000000.0
2007-01-03 15:15:00,0.82231,0.82388,0.82118,0.82336,236800000.0
2007-01-03 15:20:00,0.82366,0.82408,0.82334,0.82354,321400000.0
2007-01-03 15:25:00,0.82357,0.82541,0.82323,0.82536,413200000.0
2007-01-03 15:30:00,0.82219,0.82561,0.82219,0.82541,402200000.0
2007-01-03 15:35:00,0.82499,0.82526,0.82439,0.82461,431600000.0
2007-01-03 15:40:00,0.82459,0.82511,0.82412,0.82412,303400000.0
2007-01-03 15:45:00,0.82437,0.82498,0.82414,0.82447,374000000.0
2007-01-03 15:50:00,0.82494,0.82496,0.82431,0.82449,300600000.0
2007-01-03 15:55:00,0.82448,0.82473,0.82369,0.82437,273600000.0
2007-01-03 16:00:00,0.82455,0.82457,0.82376,0.82411,493800000.0
2007-01-03 16:05:00,0.82383,0.82469,0.82373,0.82439,566000000.0
2007-01-03 16:10:00,0.8239,0.8246,0.82267,0.82449,427200000.0
2007-01-03 16:15:00,0.82414,0.82473,0.8237,0.82396,398400000.0
2007-01-03 16:20:00,0.82434,0.82448,0.82349,0.82419,424800000.0
2007-01-03 16:25:00,0.82411,0.82456,0.82379,0.82427,288200000.0
2007-01-03 16:30:00,0.82438,0.82459,0.82389,0.82432,742000000.0
2007-01-03 16:35:00,0.8243,0.8247,0.82387,0.82458,545400000.0
2007-01-03 16:40:00,0.82391,0.82442,0.82371,0.82434,360800000.0
2007-01-03 16:45:00,0.82428,0.82501,0.82404,0.82476,777400000.0
2007-01-03 16:50:00,0.82474,0.82535,0.82464,0.82525,595600000.0
2007-01-03 16:55:00,0.82499,0.82537,0.82457,0.8248,612000000.0
2007-01-03 17:00:00,0.82437,0.82547,0.8243,0.82513,710000000.0
2007-01-03 17:05:00,0.82516,0.82572,0.82483,0.82521,373200000.0
2007-01-03 17:10:00,0.82493,0.82556,0.82451,0.82488,542200000.0
2007-01-03 17:15:00,0.82519,0.82565,0.82457,0.82549,508200000.0
2007-01-03 17:20:00,0.82519,0.82586,0.82497,0.82584,288000000.0
2007-01-03 17:25:00,0.82596,0.82602,0.82543,0.82546,412600000.0
2007-01-03 17:30:00,0.82574,0.82597,0.82491,0.82522,470400000.0
2007-01-03 17:35:00,0.82539,0.82606,0.8252,0.82562,817000000.0
2007-01-03 17:40:00,0.82573,0.82626,0.8246,0.82533,370000000.0
2007-01-03 17:45:00,0.82502,0.82554,0.82472,0.82539,652000000.0
2007-01-03 17:50:00,0.82515,0.82593,0.8242,0.8259,483200000.0
2007-01-03 17:55:00,0.82556,0.82644,0.82521,0.82611,857800000.0
2007-01-03 18:00:00,0.82622,0.82655,0.8253,0.8253,591600000.0
2007-01-03 18:05:00,0.82542,0.8257,0.82444,0.82462,980400000.0
2007-01-03 18:10:00,0.82466,0.82512,0.82439,0.82488,283600000.0
2007-01-03 18:15:00,0.82473,0.82512,0.82427,0.82467,345200000.0
2007-01-03 18:20:00,0.8247,0.82495,0.82416,0.82446,177600000.0
2007-01-03 18:25:00,0.82437,0.82473,0.82382,0.82469,323000000.0
2007-01-03 18:30:00,0.82471,0.82475,0.82184,0.82391,240000000.0
2007-01-03 18:35:00,0.82392,0.82441,0.8229,0.82437,292800000.0
2007-01-03 18:40:00,0.82413,0.82453,0.82378,0.82383,201600000.0
2007-01-03 18:45:00,0.82384,0.8242,0.82328,0.82392,354600000.0
2007-01-03 18:50:00,0.82384,0.82423,0.82354,0.82411,177000000.0
2007-01-03 18:55:00,0.82371,0.8245,0.82364,0.82413,240000000.0
2007-01-03 19:00:00,0.82409,0.82434,0.8236,0.82413,196800000.0
2007-01-03 19:05:00,0.82386,0.82426,0.82358,0.82383,508200000.0
2007-01-03 19:10:00,0.82413,0.82433,0.8236,0.82433,244800000.0
2007-01-03 19:15:00,0.82433,0.82434,0.82362,0.82398,139400000.0
2007-01-03 19:20:00,0.82412,0.82447,0.82373,0.82447,192000000.0
2007-01-03 19:25:00,0.82442,0.82461,0.82387,0.82396,187200000.0
2007-01-03 19:30:00,0.82413,0.82442,0.82327,0.82371,201000000.0
2007-01-03 19:35:00,0.82392,0.82595,0.82388,0.82559,184400000.0
2007-01-03 19:40:00,0.82584,0.82626,0.82528,0.82626,144000000.0
2007-01-03 19:45:00,0.8259,0.82688,0.82566,0.8262,203200000.0
2007-01-03 19:50:00,0.82608,0.82655,0.8256,0.82564,177600000.0
2007-01-03 19:55:00,0.82587,0.82619,0.82541,0.82541,176800000.0
2007-01-03 20:00:00,0.82574,0.82655,0.82427,0.82568,177600000.0
2007-01-03 20:05:00,0.82547,0.82607,0.82441,0.8256,138600000.0
2007-01-03 20:10:00,0.82606,0.82642,0.82567,0.82569,129600000.0
2007-01-03 20:15:00,0.82608,0.82732,0.82559,0.827,169400000.0
2007-01-03 20:20:00,0.8267,0.82731,0.82466,0.82731,168000000.0
2007-01-03 20:25:00,0.8271,0.82791,0.82672,0.82743,180800000.0
2007-01-03 20:30:00,0.82727,0.82866,0.82674,0.82836,114600000.0
2007-01-03 20:35:00,0.82837,0.82904,0.8282,0.82839,186600000.0
2007-01-03 20:40:00,0.82815,0.82865,0.82791,0.82823,192400000.0
2007-01-03 20:45:00,0.82818,0.82851,0.82791,0.82801,115600000.0
2007-01-03 20:50:00,0.82783,0.82857,0.82608,0.82823,136400000.0
2007-01-03 20:55:00,0.82803,0.82832,0.82775,0.82794,185400000.0
2007-01-03 21:00:00,0.82818,0.82873,0.82773,0.82847,158400000.0
2007-01-03 21:05:00,0.82861,0.82861,0.82762,0.82816,188000000.0
2007-01-03 21:10:00,0.82795,0.8286,0.82751,0.82809,172800000.0
2007-01-03 21:15:00,0.82827,0.82856,0.8269,0.8269,161000000.0
2007-01-03 21:20:00,0.82847,0.82855,0.82764,0.828,157800000.0
2007-01-03 21:25:00,0.82794,0.8283,0.82632,0.82783,156800000.0
2007-01-03 21:30:00,0.82821,0.82847,0.82772,0.82813,166400000.0
2007-01-03 21:35:00,0.8281,0.82883,0.82787,0.8287,104000000.0
2007-01-03 21:40:00,0.82854,0.82886,0.82623,0.82848,169000000.0
2007-01-03 21:45:00,0.82806,0.82842,0.82781,0.82825,164800000.0
2007-01-03 21:50:00,0.82796,0.82848,0.82775,0.82793,137600000.0
2007-01-03 21:55:00,0.82784,0.82845,0.82628,0.82773,174400000.0
2007-01-03 22:00:00,0.82878,0.82909,0.82832,0.82856,158400000.0
2007-01-03 22:05:00,0.82857,0.82911,0.82823,0.82824,200400000.0
2007-01-03 22:10:00,0.82828,0.82856,0.82777,0.82799,118400000.0
2007-01-03 22:15:00,0.82806,0.82849,0.82566,0.82835,165800000.0
2007-01-03 22:20:00,0.82787,0.82838,0.82755,0.82779,113600000.0
2007-01-03 22:25:00,0.82811,0.82822,0.82735,0.82787,150800000.0
2007-01-03 22:30:00,0.82754,0.82782,0.82698,0.82751,91200000.0
2007-01-03 22:35:00,0.82782,0.82792,0.8273,0.82776,155200000.0
2007-01-03 22:40:00,0.82758,0.82792,0.8269,0.82762,176000000.0
2007-01-03 22:45:00,0.82745,0.82777,0.82696,0.82732,119800000.0
2007-01-03 22:50:00,0.82753,0.82772,0.82701,0.82724,149200000.0
2007-01-03 22:55:00,0.82713,0.82754,0.82692,0.82722,100800000.0
2007-01-03 23:00:00,0.82751,0.82768,0.82708,0.8273,185000000.0
2007-01-03 23:05:00,0.82747,0.82748,0.82676,0.82724,196600000.0
2007-01-03 23:10:00,0.8273,0.82731,0.82672,0.8273,182400000.0
2007-01-03 23:15:00,0.8273,0.82754,0.82684,0.82708,161600000.0
2007-01-03 23:20:00,0.82732,0.82755,0.8268,0.82718,148800000.0
2007-01-03 23:25:00,0.82731,0.82738,0.82687,0.82693,147600000.0
2007-01-03 23:30:00,0.82721,0.82751,0.82663,0.82689,112400000.0
2007-01-03 23:35:00,0.82681,0.82724,0.82661,0.82685,111800000.0
2007-01-03 23:40:00,0.8266,0.82728,0.82654,0.82701,169600000.0
2007-01-03 23:45:00,0.82728,0.82816,0.8271,0.82762,184000000.0
2007-01-03 23:50:00,0.82773,0.82831,0.82745,0.82789,171200000.0
2007-01-03 23:55:00,0.82761,0.82835,0.82761,0.82812,158400000.0
2007-01-04 00:00:00,0.82763,0.82834,0.82732,0.82792,182200000.0
2007-01-04 00:05:00,0.82786,0.82841,0.82764,0.82772,153000000.0
2007-01-04 00:10:00,0.82787,0.82847,0.82768,0.82821,163200000.0
2007-01-04 00:15:00,0.82843,0.82851,0.82779,0.82803,155600000.0
2007-01-04 00:20:00,0.82819,0.82851,0.82792,0.82819,162600000.0
2007-01-04 00:25:00,0.82839,0.82849,0.8279,0.82796,131600000.0
2007-01-04 00:30:00,0.82821,0.82935,0.82714,0.8289,188600000.0
2007-01-04 00:35:00,0.82887,0.82917,0.82855,0.82911,128000000.0
2007-01-04 00:40:00,0.82883,0.82918,0.82844,0.82868,94400000.0
2007-01-04 00:45:00,0.82902,0.82936,0.82853,0.8293,100800000.0
2007-01-04 00:50:00,0.82922,0.82927,0.82862,0.82888,145600000.0
2007-01-04 00:55:00,0.82888,0.8294,0.8287,0.82904,100800000.0
2007-01-04 01:00:00,0.82943,0.82976,0.82871,0.82871,206800000.0
2007-01-04 01:05:00,0.8287,0.82919,0.82715,0.82867,196600000.0
2007-01-04 01:10:00,0.82882,0.82918,0.8285,0.82918,172200000.0
2007-01-04 01:15:00,0.82919,0.82923,0.82861,0.82887,174800000.0
2007-01-04 01:20:00,0.82914,0.82926,0.82657,0.8288,183400000.0
2007-01-04 01:25:00,0.82859,0.82887,0.82767,0.82782,168400000.0
2007-01-04 01:30:00,0.82786,0.82827,0.82553,0.82787,139200000.0
2007-01-04 01:35:00,0.82826,0.82826,0.82755,0.8282,81600000.0
2007-01-04 01:40:00,0.8279,0.82823,0.8277,0.828,137600000.0
2007-01-04 01:45:00,0.82819,0.82825,0.82755,0.82784,164200000.0
2007-01-04 01:50:00,0.82806,0.82806,0.82749,0.82751,108800000.0
2007-01-04 01:55:00,0.82779,0.82813,0.82703,0.82729,154600000.0
2007-01-04 02:00:00,0.82734,0.82759,0.82685,0.8273,108200000.0
2007-01-04 02:05:00,0.82704,0.82741,0.82592,0.82602,173800000.0
2007-01-04 02:10:00,0.82593,0.82634,0.82573,0.82624,138400000.0
2007-01-04 02:15:00,0.82603,0.82666,0.82579,0.82617,120400000.0
2007-01-04 02:20:00,0.82634,0.82703,0.82613,0.82688,99200000.0
2007-01-04 02:25:00,0.82659,0.82659,0.82476,0.82626,147600000.0
2007-01-04 02:30:00,0.82631,0.82653,0.82583,0.82619,174400000.0
2007-01-04 02:35:00,0.8261,0.82649,0.82572,0.82598,175400000.0
2007-01-04 02:40:00,0.82624,0.82678,0.82453,0.82602,120400000.0
2007-01-04 02:45:00,0.82623,0.82646,0.8253,0.82577,171600000.0
2007-01-04 02:50:00,0.82601,0.82622,0.82556,0.8261,124800000.0
2007-01-04 02:55:00,0.82596,0.82606,0.82536,0.8259,158400000.0
2007-01-04 03:00:00,0.82577,0.8264,0.82551,0.82563,164800000.0
2007-01-04 03:05:00,0.82591,0.82652,0.82561,0.82624,58000000.0
2007-01-04 03:10:00,0.82653,0.82655,0.82562,0.82595,158800000.0
2007-01-04 03:15:00,0.82614,0.82667,0.82422,0.82634,120000000.0
2007-01-04 03:20:00,0.8262,0.82663,0.82601,0.82662,110400000.0
2007-01-04 03:25:00,0.82667,0.82683,0.82608,0.82634,139200000.0
2007-01-04 03:30:00,0.82635,0.82689,0.82442,0.82637,154600000.0
2007-01-04 03:35:00,0.82693,0.82693,0.82613,0.82618,176000000.0
2007-01-04 03:40:00,0.82635,0.82716,0.82627,0.82716,150800000.0
2007-01-04 03:45:00,0.8272,0.82733,0.8266,0.82709,174400000.0
2007-01-04 03:50:00,0.82676,0.82712,0.82552,0.82664,155200000.0
2007-01-04 03:55:00,0.8265,0.82683,0.82585,0.82647,201400000.0
2007-01-04 04:00:00,0.82633,0.8268,0.82619,0.82667,99200000.0
2007-01-04 04:05:00,0.8267,0.82697,0.82637,0.82671,70400000.0
2007-01-04 04:10:00,0.82655,0.8272,0.82652,0.82679,75200000.0
2007-01-04 04:15:00,0.82675,0.82713,0.82649,0.82657,147200000.0
2007-01-04 04:20:00,0.82672,0.82706,0.8248,0.82656,164200000.0
2007-01-04 04:25:00,0.82669,0.82769,0.82664,0.82716,188600000.0
2007-01-04 04:30:00,0.82718,0.82776,0.82716,0.82746,81000000.0
2007-01-04 04:35:00,0.82776,0.82776,0.82691,0.82719,155200000.0
2007-01-04 04:40:00,0.82737,0.82742,0.82683,0.82738,144000000.0
2007-01-04 04:45:00,0.82735,0.82742,0.82664,0.82687,174400000.0
2007-01-04 04:50:00,0.82676,0.82719,0.82639,0.82669,193600000.0
2007-01-04 04:55:00,0.82691,0.8271,0.82608,0.82685,136000000.0
2007-01-04 05:00:00,0.82679,0.82709,0.82563,0.82647,72000000.0
2007-01-04 05:05:00,0.82645,0.82707,0.82615,0.82652,148600000.0
2007-01-04 05:10:00,0.82635,0.82696,0.82608,0.8265,189200000.0
2007-01-04 05:15:00,0.82652,0.82739,0.82647,0.82696,126800000.0
2007-01-04 05:20:00,0.82689,0.82753,0.82675,0.82731,118800000.0
2007-01-04 05:25:00,0.82753,0.82753,0.82678,0.82703,129600000.0
2007-01-04 05:30:00,0.82685,0.82735,0.82658,0.82682,72000000.0
2007-01-04 05:35:00,0.82692,0.82744,0.82664,0.82713,164800000.0
2007-01-04 05:40:00,0.82637,0.82696,0.82447,0.82657,174400000.0
2007-01-04 05:45:00,0.82684,0.82695,0.82614,0.82672,139600000.0
2007-01-04 05:50:00,0.82633,0.82682,0.82621,0.82667,141800000.0
2007-01-04 05:55:00,0.82659,0.82659,0.82567,0.82602,163200000.0
2007-01-04 06:00:00,0.82582,0.82643,0.82566,0.82612,169600000.0
2007-01-04 06:05:00,0.82599,0.82631,0.82563,0.82624,182400000.0
2007-01-04 06:10:00,0.82613,0.82642,0.82557,0.82562,147200000.0
2007-01-04 06:15:00,0.82563,0.82613,0.82541,0.82585,181600000.0
2007-01-04 06:20:00,0.82608,0.82609,0.82546,0.82567,36800000.0
2007-01-04 06:25:00,0.82589,0.82612,0.82542,0.82575,139600000.0
2007-01-04 06:30:00,0.8253,0.82589,0.8253,0.82587,48000000.0
2007-01-04 06:35:00,0.82569,0.82601,0.82531,0.82549,110400000.0
2007-01-04 06:40:00,0.82539,0.82579,0.82514,0.82563,177600000.0
2007-01-04 06:45:00,0.82581,0.82649,0.82541,0.82611,132600000.0
2007-01-04 06:50:00,0.82604,0.82657,0.82582,0.82632,150400000.0
2007-01-04 06:55:00,0.82654,0.82658,0.8248,0.82577,157200000.0
2007-01-04 07:00:00,0.82614,0.8263,0.82573,0.8263,164000000.0
2007-01-04 07:05:00,0.82642,0.82646,0.82572,0.82611,139200000.0
2007-01-04 07:10:00,0.82589,0.82637,0.82584,0.82636,133800000.0
2007-01-04 07:15:00,0.82605,0.82654,0.82562,0.82562,177600000.0
2007-01-04 07:20:00,0.82609,0.82609,0.82532,0.82546,137600000.0
2007-01-04 07:25:00,0.82543,0.82601,0.82523,0.82548,160400000.0
2007-01-04 07:30:00,0.82537,0.82581,0.82517,0.82545,94800000.0
2007-01-04 07:35:00,0.82565,0.82588,0.82525,0.82588,160000000.0
2007-01-04 07:40:00,0.82538,0.82579,0.82512,0.82576,166400000.0
2007-01-04 07:45:00,0.82556,0.82602,0.825,0.8255,163200000.0
2007-01-04 07:50:00,0.8256,0.82586,0.82368,0.82478,226400000.0
2007-01-04 07:55:00,0.82479,0.82523,0.82435,0.82512,110400000.0
2007-01-04 08:00:00,0.82439,0.82471,0.82317,0.82358,178000000.0
2007-01-04 08:05:00,0.82327,0.82415,0.82307,0.82415,166200000.0
2007-01-04 08:10:00,0.82384,0.82421,0.82356,0.82396,184400000.0
2007-01-04 08:15:00,0.82378,0.82406,0.8228,0.82281,182800000.0
2007-01-04 08:20:00,0.82301,0.8234,0.82275,0.8234,120400000.0
2007-01-04 08:25:00,0.82319,0.82353,0.8229,0.82321,179200000.0
2007-01-04 08:30:00,0.8232,0.8235,0.82285,0.82306,172800000.0
2007-01-04 08:35:00,0.82343,0.8235,0.82283,0.82308,153600000.0
2007-01-04 08:40:00,0.82312,0.82426,0.82292,0.82402,206400000.0
2007-01-04 08:45:00,0.82407,0.82493,0.82371,0.8245,167400000.0
2007-01-04 08:50:00,0.82442,0.82524,0.82299,0.82459,132800000.0
2007-01-04 08:55:00,0.82425,0.82452,0.82159,0.82417,166800000.0
2007-01-04 09:00:00,0.82389,0.82442,0.82371,0.82406,199400000.0
2007-01-04 09:05:00,0.82379,0.8249,0.8236,0.82465,169600000.0
2007-01-04 09:10:00,0.8248,0.8248,0.82394,0.82438,187200000.0
2007-01-04 09:15:00,0.82418,0.82519,0.82219,0.82454,157800000.0
2007-01-04 09:20:00,0.82456,0.82487,0.82364,0.82443,139600000.0
2007-01-04 09:25:00,0.82431,0.82438,0.82355,0.8237,182600000.0
2007-01-04 09:30:00,0.82376,0.82462,0.82373,0.82412,162600000.0
2007-01-04 09:35:00,0.82429,0.82441,0.82319,0.82438,125200000.0
2007-01-04 09:40:00,0.82411,0.82459,0.82407,0.82431,73600000.0
2007-01-04 09:45:00,0.82435,0.82527,0.82416,0.82467,203600000.0
2007-01-04 09:50:00,0.82439,0.82493,0.82398,0.82398,144000000.0
2007-01-04 09:55:00,0.82405,0.82456,0.82366,0.8242,197200000.0
2007-01-04 10:00:00,0.82394,0.82437,0.82347,0.824,211600000.0
2007-01-04 10:05:00,0.82414,0.82422,0.82262,0.82295,216000000.0
2007-01-04 10:10:00,0.82357,0.82367,0.82298,0.82335,206400000.0
2007-01-04 10:15:00,0.82333,0.82375,0.82294,0.82344,192000000.0
2007-01-04 10:20:00,0.82307,0.824,0.82115,0.82356,202400000.0
2007-01-04 10:25:00,0.82368,0.82399,0.82285,0.82293,182400000.0
2007-01-04 10:30:00,0.82233,0.82293,0.82191,0.82253,211200000.0
2007-01-04 10:35:00,0.82271,0.82311,0.82197,0.82274,192000000.0
2007-01-04 10:40:00,0.82294,0.82309,0.82222,0.82228,202000000.0
2007-01-04 10:45:00,0.82222,0.82276,0.82182,0.82251,167400000.0
2007-01-04 10:50:00,0.82247,0.82289,0.82087,0.82098,201000000.0
2007-01-04 10:55:00,0.82085,0.82179,0.82071,0.82112,201000000.0
2007-01-04 11:00:00,0.8211,0.82209,0.82083,0.82183,190400000.0
2007-01-04 11:05:00,0.82209,0.82218,0.8188,0.82175,163200000.0
2007-01-04 11:10:00,0.82158,0.82187,0.82108,0.82168,206400000.0
2007-01-04 11:15:00,0.82175,0.82175,0.82035,0.8206,158400000.0
2007-01-04 11:20:00,0.8208,0.82083,0.82,0.82027,197200000.0
2007-01-04 11:25:00,0.82031,0.82075,0.81965,0.82024,166800000.0
2007-01-04 11:30:00,0.81991,0.82017,0.81791,0.81911,197600000.0
2007-01-04 11:35:00,0.81932,0.81961,0.81846,0.81886,190800000.0
2007-01-04 11:40:00,0.81874,0.81947,0.81822,0.81917,165200000.0
2007-01-04 11:45:00,0.81927,0.81959,0.81835,0.81911,148800000.0
2007-01-04 11:50:00,0.81901,0.8191,0.81664,0.81804,211200000.0
2007-01-04 11:55:00,0.81783,0.81812,0.81741,0.8177,178000000.0
2007-01-04 12:00:00,0.8178,0.81829,0.81612,0.81774,225600000.0
2007-01-04 12:05:00,0.81797,0.81858,0.81756,0.81805,158400000.0
2007-01-04 12:10:00,0.81801,0.81857,0.81765,0.81808,220800000.0
2007-01-04 12:15:00,0.81863,0.81883,0.81779,0.81799,220600000.0
2007-01-04 12:20:00,0.81839,0.81974,0.81746,0.81934,199800000.0
2007-01-04 12:25:00,0.81888,0.8193,0.81683,0.81873,182800000.0
2007-01-04 12:30:00,0.81929,0.81931,0.81827,0.81859,187200000.0
2007-01-04 12:35:00,0.81845,0.81899,0.81835,0.81841,203200000.0
2007-01-04 12:40:00,0.81869,0.81885,0.81828,0.81873,120000000.0
2007-01-04 12:45:00,0.81852,0.81903,0.81828,0.81876,163200000.0
2007-01-04 12:50:00,0.81894,0.81894,0.81798,0.81872,210600000.0
2007-01-04 12:55:00,0.81851,0.81895,0.81822,0.81856,166800000.0
2007-01-04 13:00:00,0.81872,0.81876,0.81817,0.81865,143400000.0
2007-01-04 13:05:00,0.81879,0.81904,0.81823,0.81901,182400000.0
2007-01-04 13:10:00,0.81908,0.81936,0.81826,0.81907,196800000.0
2007-01-04 13:15:00,0.81934,0.81944,0.81865,0.81914,213800000.0
2007-01-04 13:20:00,0.81921,0.81985,0.81897,0.81946,187200000.0
2007-01-04 13:25:00,0.81955,0.81999,0.8191,0.81937,148200000.0
2007-01-04 13:30:00,0.81917,0.81981,0.81861,0.81932,209200000.0
2007-01-04 13:35:00,0.81907,0.81937,0.81849,0.81898,206400000.0
2007-01-04 13:40:00,0.819,0.81906,0.8184,0.8184,206400000.0
2007-01-04 13:45:00,0.81836,0.81933,0.81804,0.81916,354400000.0
2007-01-04 13:50:00,0.81892,0.81929,0.81639,0.81868,120400000.0
2007-01-04 13:55:00,0.81903,0.81947,0.81883,0.81916,154400000.0
2007-01-04 14:00:00,0.81943,0.81943,0.81847,0.81871,235600000.0
2007-01-04 14:05:00,0.81868,0.81891,0.81819,0.81838,244800000.0
2007-01-04 14:10:00,0.8187,0.81968,0.81833,0.81948,287400000.0
2007-01-04 14:15:00,0.81902,0.81963,0.81825,0.81908,263800000.0
2007-01-04 14:20:00,0.81889,0.81889,0.81822,0.81884,281600000.0
2007-01-04 14:25:00,0.81837,0.81889,0.81769,0.81818,600000000.0
2007-01-04 14:30:00,0.8184,0.81844,0.81772,0.81832,272400000.0
2007-01-04 14:35:00,0.81838,0.81895,0.81795,0.81843,383200000.0
2007-01-04 14:40:00,0.81861,0.81889,0.81774,0.8178,484200000.0
2007-01-04 14:45:00,0.81776,0.81852,0.81754,0.81836,297000000.0
2007-01-04 14:50:00,0.81834,0.81861,0.81795,0.81822,288400000.0
2007-01-04 14:55:00,0.81803,0.81866,0.81783,0.81831,211000000.0
2007-01-04 15:00:00,0.81847,0.81901,0.81822,0.81901,293600000.0
2007-01-04 15:05:00,0.81905,0.82012,0.81859,0.81982,234400000.0
2007-01-04 15:10:00,0.81932,0.82021,0.8192,0.82021,451000000.0
2007-01-04 15:15:00,0.81983,0.82019,0.81767,0.81998,242000000.0
2007-01-04 15:20:00,0.81983,0.82036,0.81945,0.82011,333200000.0
2007-01-04 15:25:00,0.81995,0.82072,0.81862,0.82,412600000.0
2007-01-04 15:30:00,0.81779,0.82075,0.81708,0.82051,404000000.0
2007-01-04 15:35:00,0.82041,0.82084,0.82003,0.82035,431400000.0
2007-01-04 15:40:00,0.82078,0.82096,0.82007,0.82047,295400000.0
2007-01-04 15:45:00,0.82042,0.82135,0.82042,0.82099,369000000.0
2007-01-04 15:50:00,0.82088,0.82141,0.82071,0.82077,355000000.0
2007-01-04 15:55:00,0.82125,0.8213,0.82055,0.82085,273000000.0
2007-01-04 16:00:00,0.8209,0.82124,0.8206,0.82108,493600000.0
2007-01-04 16:05:00,0.82099,0.82145,0.82051,0.82054,564200000.0
2007-01-04 16:10:00,0.82083,0.82109,0.81899,0.82066,427600000.0
2007-01-04 16:15:00,0.82048,0.82085,0.81992,0.82055,398200000.0
2007-01-04 16:20:00,0.82012,0.82066,0.81966,0.81983,422200000.0
2007-01-04 16:25:00,0.81968,0.81996,0.81903,0.81975,287400000.0
2007-01-04 16:30:00,0.81971,0.8205,0.81956,0.82048,744400000.0
2007-01-04 16:35:00,0.82025,0.82051,0.81976,0.82015,546600000.0
2007-01-04 16:40:00,0.82012,0.82045,0.81945,0.82015,408000000.0
2007-01-04 16:45:00,0.8199,0.82017,0.81928,0.81948,776200000.0
2007-01-04 16:50:00,0.81959,0.82043,0.81932,0.81978,594600000.0
2007-01-04 16:55:00,0.81985,0.82035,0.81952,0.81952,599800000.0
2007-01-04 17:00:00,0.82012,0.82026,0.81925,0.81973,714400000.0
2007-01-04 17:05:00,0.81975,0.82004,0.81917,0.81952,497800000.0
2007-01-04 17:10:00,0.81973,0.82033,0.81962,0.81999,543000000.0
2007-01-04 17:15:00,0.81984,0.82039,0.81937,0.81989,509200000.0
2007-01-04 17:20:00,0.81947,0.82101,0.81947,0.82056,288000000.0
2007-01-04 17:25:00,0.82035,0.82106,0.8201,0.82063,412600000.0
2007-01-04 17:30:00,0.82088,0.82112,0.82042,0.82111,469800000.0
2007-01-04 17:35:00,0.82094,0.82128,0.82061,0.8212,646800000.0
2007-01-04 17:40:00,0.82092,0.82117,0.82003,0.82023,370800000.0
2007-01-04 17:45:00,0.81982,0.8205,0.81972,0.81972,634400000.0
2007-01-04 17:50:00,0.82024,0.82033,0.81931,0.81996,470000000.0
2007-01-04 17:55:00,0.81999,0.8202,0.81929,0.81968,857400000.0
2007-01-04 18:00:00,0.81978,0.8201,0.81933,0.81983,584000000.0
2007-01-04 18:05:00,0.81973,0.82017,0.81951,0.82002,666000000.0
2007-01-04 18:10:00,0.81982,0.82028,0.81937,0.81981,316800000.0
2007-01-04 18:15:00,0.8199,0.82021,0.81962,0.81969,351800000.0
2007-01-04 18:20:00,0.81986,0.82021,0.8191,0.81963,470400000.0
2007-01-04 18:25:00,0.81976,0.81985,0.81902,0.81938,327200000.0
2007-01-04 18:30:00,0.81972,0.8203,0.81649,0.82024,240600000.0
2007-01-04 18:35:00,0.8198,0.82013,0.81844,0.81962,291400000.0
2007-01-04 18:40:00,0.81975,0.82047,0.81957,0.82019,154000000.0
2007-01-04 18:45:00,0.82034,0.82075,0.81948,0.8203,355200000.0
2007-01-04 18:50:00,0.82042,0.82109,0.82022,0.82107,206800000.0
2007-01-04 18:55:00,0.82104,0.82104,0.82027,0.82063,240400000.0
2007-01-04 19:00:00,0.82062,0.82105,0.82042,0.821,158400000.0
2007-01-04 19:05:00,0.82039,0.82133,0.82033,0.82081,508600000.0
2007-01-04 19:10:00,0.82124,0.82152,0.82072,0.82111,244800000.0
2007-01-04 19:15:00,0.8211,0.82164,0.82092,0.82134,183400000.0
2007-01-04 19:20:00,0.82174,0.82211,0.82125,0.82177,192400000.0
2007-01-04 19:25:00,0.82163,0.82222,0.82143,0.82175,198400000.0
2007-01-04 19:30:00,0.82205,0.82219,0.82131,0.8215,201000000.0
2007-01-04 19:35:00,0.82176,0.82196,0.82116,0.82167,142800000.0
2007-01-04 19:40:00,0.82174,0.82216,0.82123,0.82156,202000000.0
2007-01-04 19:45:00,0.82196,0.82226,0.82158,0.82181,201600000.0
2007-01-04 19:50:00,0.82173,0.82226,0.82163,0.82193,143400000.0
2007-01-04 19:55:00,0.82217,0.82217,0.82131,0.82186,144000000.0
2007-01-04 20:00:00,0.82152,0.82196,0.81917,0.82192,140800000.0
2007-01-04 20:05:00,0.82157,0.8224,0.8215,0.82228,156800000.0
2007-01-04 20:10:00,0.82184,0.82273,0.82158,0.82235,178600000.0
2007-01-04 20:15:00,0.82194,0.82246,0.82109,0.82179,200000000.0
2007-01-04 20:20:00,0.82137,0.82178,0.81972,0.82107,153600000.0
2007-01-04 20:25:00,0.82105,0.82181,0.82102,0.82137,182400000.0
2007-01-04 20:30:00,0.82161,0.82198,0.82124,0.82163,163200000.0
2007-01-04 20:35:00,0.82153,0.82174,0.82091,0.82135,116800000.0
2007-01-04 20:40:00,0.82142,0.82178,0.82109,0.8215,152000000.0
2007-01-04 20:45:00,0.82127,0.82163,0.82096,0.8211,153600000.0
2007-01-04 20:50:00,0.82175,0.82213,0.81966,0.82183,137600000.0
2007-01-04 20:55:00,0.82202,0.82202,0.82089,0.82103,96000000.0
2007-01-04 21:00:00,0.82109,0.8217,0.82081,0.82152,138600000.0
2007-01-04 21:05:00,0.82109,0.82136,0.82067,0.82076,186600000.0
2007-01-04 21:10:00,0.82093,0.82125,0.82056,0.82115,140000000.0
2007-01-04 21:15:00,0.82003,0.8212,0.82,0.82118,108200000.0
2007-01-04 21:20:00,0.82111,0.8212,0.82061,0.82061,128400000.0
2007-01-04 21:25:00,0.82087,0.82098,0.81837,0.82044,160400000.0
2007-01-04 21:30:00,0.82081,0.82081,0.81976,0.82002,122600000.0
2007-01-04 21:35:00,0.82017,0.82018,0.8196,0.82015,86400000.0
2007-01-04 21:40:00,0.81968,0.82049,0.81838,0.81981,168000000.0
2007-01-04 21:45:00,0.82025,0.82074,0.81994,0.82023,154000000.0
2007-01-04 21:50:00,0.81994,0.82079,0.81994,0.82032,148200000.0
2007-01-04 21:55:00,0.82026,0.82097,0.8183,0.82097,185600000.0
2007-01-04 22:00:00,0.82044,0.82095,0.82002,0.82006,100200000.0
2007-01-04 22:05:00,0.82021,0.8206,0.82011,0.82033,38800000.0
2007-01-04 22:10:00,0.82042,0.82075,0.81988,0.8201,151800000.0
2007-01-04 22:15:00,0.82013,0.82079,0.81761,0.82062,142400000.0
2007-01-04 22:20:00,0.82054,0.82058,0.81997,0.82028,137600000.0
2007-01-04 22:25:00,0.82029,0.82055,0.81986,0.82006,149200000.0
2007-01-04 22:30:00,0.81989,0.82056,0.81951,0.81998,161600000.0
2007-01-04 22:35:00,0.82045,0.82049,0.81984,0.8201,161000000.0
2007-01-04 22:40:00,0.82029,0.82034,0.81962,0.81985,142400000.0
2007-01-04 22:45:00,0.82025,0.82041,0.81959,0.81998,132600000.0
2007-01-04 22:50:00,0.82017,0.82065,0.81966,0.82025,166400000.0
2007-01-04 22:55:00,0.81991,0.82054,0.81965,0.82022,176400000.0
2007-01-04 23:00:00,0.82008,0.82064,0.82001,0.82001,163600000.0
2007-01-04 23:05:00,0.82033,0.82058,0.81966,0.8202,194000000.0
2007-01-04 23:10:00,0.82021,0.82061,0.81995,0.82015,174400000.0
2007-01-04 23:15:00,0.82062,0.82062,0.81995,0.82017,104000000.0
2007-01-04 23:20:00,0.82043,0.82055,0.81984,0.82009,202000000.0
2007-01-04 23:25:00,0.82044,0.8207,0.8201,0.82039,177000000.0
2007-01-04 23:30:00,0.82036,0.82077,0.81854,0.82068,168000000.0
2007-01-04 23:35:00,0.82075,0.82075,0.81877,0.82052,145400000.0
2007-01-04 23:40:00,0.8203,0.82152,0.82029,0.821,156400000.0
2007-01-04 23:45:00,0.82083,0.82174,0.82055,0.82145,177000000.0
2007-01-04 23:50:00,0.82176,0.82176,0.82087,0.82093,174400000.0
2007-01-04 23:55:00,0.82101,0.82178,0.82081,0.82153,158800000.0
2007-01-05 00:00:00,0.82132,0.82181,0.82085,0.82164,152400000.0
2007-01-05 00:05:00,0.82118,0.82161,0.82077,0.82139,105600000.0
2007-01-05 00:10:00,0.82163,0.82182,0.82076,0.82126,144400000.0
2007-01-05 00:15:00,0.82126,0.82156,0.82085,0.82106,148800000.0
2007-01-05 00:20:00,0.82109,0.82152,0.8201,0.82097,184400000.0
2007-01-05 00:25:00,0.82086,0.82133,0.82045,0.82045,148800000.0
2007-01-05 00:30:00,0.82104,0.82125,0.82045,0.82119,197600000.0
2007-01-05 00:35:00,0.82125,0.82146,0.8207,0.82104,168400000.0
2007-01-05 00:40:00,0.82097,0.82149,0.8203,0.8203,150800000.0
2007-01-05 00:45:00,0.82076,0.82155,0.82026,0.8211,169000000.0
2007-01-05 00:50:00,0.82147,0.82191,0.82103,0.8218,150800000.0
2007-01-05 00:55:00,0.82164,0.82213,0.82117,0.82189,140200000.0
2007-01-05 01:00:00,0.82176,0.82224,0.82141,0.82141,229200000.0
2007-01-05 01:05:00,0.82152,0.82177,0.81931,0.82066,235600000.0
2007-01-05 01:10:00,0.82082,0.82083,0.82012,0.82038,101200000.0
2007-01-05 01:15:00,0.82017,0.82049,0.81921,0.81982,129400000.0
2007-01-05 01:20:00,0.81964,0.82023,0.81726,0.81957,149200000.0
2007-01-05 01:25:00,0.81925,0.81953,0.81864,0.81887,206400000.0
2007-01-05 01:30:00,0.81871,0.81914,0.8179,0.81791,102800000.0
2007-01-05 01:35:00,0.81818,0.81843,0.81698,0.81748,160000000.0
2007-01-05 01:40:00,0.81771,0.81858,0.81753,0.81809,160000000.0
2007-01-05 01:45:00,0.81801,0.81836,0.81779,0.8183,122000000.0
2007-01-05 01:50:00,0.81813,0.81841,0.81732,0.8176,162400000.0
2007-01-05 01:55:00,0.818,0.81868,0.81763,0.81841,181600000.0
2007-01-05 02:00:00,0.81859,0.81881,0.81808,0.81851,102400000.0
2007-01-05 02:05:00,0.81858,0.81934,0.81828,0.81909,164200000.0
2007-01-05 02:10:00,0.81914,0.81965,0.8189,0.81924,157200000.0
2007-01-05 02:15:00,0.8192,0.81956,0.81833,0.81893,181600000.0
2007-01-05 02:20:00,0.81843,0.81884,0.81819,0.81839,187400000.0
2007-01-05 02:25:00,0.81813,0.81847,0.81671,0.81786,150400000.0
2007-01-05 02:30:00,0.81791,0.81833,0.81726,0.81736,148200000.0
2007-01-05 02:35:00,0.8173,0.8176,0.81627,0.81654,187200000.0
2007-01-05 02:40:00,0.81641,0.81671,0.81397,0.81568,171000000.0
2007-01-05 02:45:00,0.81546,0.81577,0.81429,0.81506,112000000.0
2007-01-05 02:50:00,0.81472,0.81542,0.81443,0.81492,157200000.0
2007-01-05 02:55:00,0.81477,0.81551,0.81434,0.81523,174400000.0
2007-01-05 03:00:00,0.81508,0.81551,0.81455,0.81485,166400000.0
2007-01-05 03:05:00,0.81508,0.81573,0.81469,0.81549,177600000.0
2007-01-05 03:10:00,0.81554,0.81621,0.81533,0.81575,178600000.0
2007-01-05 03:15:00,0.81562,0.81641,0.81395,0.81562,164800000.0
2007-01-05 03:20:00,0.81563,0.81624,0.81546,0.81591,166400000.0
2007-01-05 03:25:00,0.81573,0.81643,0.81529,0.81557,173000000.0
2007-01-05 03:30:00,0.81535,0.81631,0.8129,0.8158,162600000.0
2007-01-05 03:35:00,0.81607,0.81636,0.81555,0.81603,195200000.0
2007-01-05 03:40:00,0.81611,0.81616,0.81563,0.81569,69800000.0
2007-01-05 03:45:00,0.81613,0.81619,0.81561,0.81599,120000000.0
2007-01-05 03:50:00,0.81567,0.816,0.81448,0.81517,158400000.0
2007-01-05 03:55:00,0.81544,0.81544,0.81435,0.81472,254400000.0
2007-01-05 04:00:00,0.81497,0.81534,0.81391,0.81509,111800000.0
2007-01-05 04:05:00,0.81458,0.81506,0.81401,0.81455,116200000.0
2007-01-05 04:10:00,0.8146,0.81502,0.81436,0.8146,145400000.0
2007-01-05 04:15:00,0.81447,0.81493,0.81418,0.81448,146400000.0
2007-01-05 04:20:00,0.81476,0.81507,0.813,0.81459,115200000.0
2007-01-05 04:25:00,0.81506,0.81543,0.81437,0.81539,202000000.0
2007-01-05 04:30:00,0.81541,0.81541,0.81476,0.81499,129000000.0
2007-01-05 04:35:00,0.81495,0.8152,0.81451,0.81485,146000000.0
2007-01-05 04:40:00,0.81481,0.81511,0.81432,0.81487,110400000.0
2007-01-05 04:45:00,0.81492,0.81531,0.8147,0.81503,171200000.0
2007-01-05 04:50:00,0.81501,0.81529,0.81471,0.81479,134400000.0
2007-01-05 04:55:00,0.81479,0.81504,0.81446,0.81492,82000000.0
2007-01-05 05:00:00,0.81463,0.81502,0.81316,0.81351,157800000.0
2007-01-05 05:05:00,0.8135,0.81409,0.81309,0.81334,187600000.0
2007-01-05 05:10:00,0.81335,0.81395,0.81298,0.81349,179200000.0
2007-01-05 05:15:00,0.81383,0.814,0.81325,0.81339,161600000.0
2007-01-05 05:20:00,0.81314,0.8137,0.81309,0.81316,143400000.0
2007-01-05 05:25:00,0.81323,0.81352,0.81255,0.81266,109600000.0
2007-01-05 05:30:00,0.81293,0.81335,0.81229,0.81286,163200000.0
2007-01-05 05:35:00,0.81311,0.81345,0.81284,0.81314,143200000.0
2007-01-05 05:40:00,0.81282,0.81355,0.81282,0.81337,142400000.0
2007-01-05 05:45:00,0.81336,0.81378,0.81296,0.81338,148600000.0
2007-01-05 05:50:00,0.81342,0.81382,0.81291,0.8133,149200000.0
2007-01-05 05:55:00,0.81318,0.81342,0.81273,0.81329,117200000.0
2007-01-05 06:00:00,0.81329,0.81343,0.81238,0.81239,163200000.0
2007-01-05 06:05:00,0.81308,0.81308,0.81181,0.81198,170600000.0
2007-01-05 06:10:00,0.8115,0.81229,0.81127,0.81181,185400000.0
2007-01-05 06:15:00,0.81221,0.81251,0.81174,0.81212,125800000.0
2007-01-05 06:20:00,0.81192,0.81244,0.8115,0.81188,152400000.0
2007-01-05 06:25:00,0.81182,0.81232,0.81095,0.81095,179600000.0
2007-01-05 06:30:00,0.81105,0.81137,0.81076,0.81133,136000000.0
2007-01-05 06:35:00,0.81132,0.81177,0.81094,0.81146,196600000.0
2007-01-05 06:40:00,0.81149,0.81157,0.81098,0.81126,185800000.0
2007-01-05 06:45:00,0.8114,0.81151,0.8105,0.81109,159400000.0
2007-01-05 06:50:00,0.81099,0.81135,0.81074,0.81133,153600000.0
2007-01-05 06:55:00,0.81101,0.81201,0.81076,0.81146,148800000.0
2007-01-05 07:00:00,0.81159,0.81247,0.81138,0.81247,128400000.0
2007-01-05 07:05:00,0.81216,0.81245,0.81163,0.8117,171000000.0
2007-01-05 07:10:00,0.81215,0.81239,0.81179,0.81185,139200000.0
2007-01-05 07:15:00,0.8123,0.81271,0.81188,0.81217,138000000.0
2007-01-05 07:20:00,0.81233,0.8127,0.81192,0.81237,149200000.0
2007-01-05 07:25:00,0.81246,0.81347,0.81229,0.81304,157800000.0
2007-01-05 07:30:00,0.81292,0.81326,0.81254,0.81288,158200000.0
2007-01-05 07:35:00,0.8132,0.81342,0.81275,0.81337,179200000.0
2007-01-05 07:40:00,0.81309,0.81365,0.81282,0.81339,177000000.0
2007-01-05 07:45:00,0.81344,0.81403,0.81294,0.81368,163600000.0
2007-01-05 07:50:00,0.81337,0.8142,0.812,0.81388,224400000.0
2007-01-05 07:55:00,0.81421,0.81521,0.81384,0.81521,182400000.0
2007-01-05 08:00:00,0.81478,0.81544,0.81443,0.81481,210600000.0
2007-01-05 08:05:00,0.81477,0.81526,0.81417,0.81433,162600000.0
2007-01-05 08:10:00,0.81425,0.81429,0.81297,0.81374,192400000.0
2007-01-05 08:15:00,0.81335,0.81387,0.81324,0.8136,181800000.0
2007-01-05 08:20:00,0.81369,0.81404,0.81202,0.81356,210600000.0
2007-01-05 08:25:00,0.81352,0.81404,0.81324,0.81396,172800000.0
2007-01-05 08:30:00,0.8138,0.81448,0.81348,0.81373,206400000.0
2007-01-05 08:35:00,0.8141,0.81537,0.81376,0.81509,191400000.0
2007-01-05 08:40:00,0.81517,0.81585,0.81476,0.81549,196600000.0
2007-01-05 08:45:00,0.81521,0.81561,0.81492,0.81561,168800000.0
2007-01-05 08:50:00,0.81552,0.81558,0.81298,0.81522,170000000.0
2007-01-05 08:55:00,0.8156,0.81576,0.81348,0.81551,179200000.0
2007-01-05 09:00:00,0.81561,0.81594,0.81515,0.81538,143800000.0
2007-01-05 09:05:00,0.81544,0.81577,0.81482,0.81539,115600000.0
2007-01-05 09:10:00,0.81521,0.81544,0.81473,0.81507,153600000.0
2007-01-05 09:15:00,0.81526,0.81584,0.81339,0.81584,62400000.0
2007-01-05 09:20:00,0.81516,0.81582,0.81516,0.81551,89600000.0
2007-01-05 09:25:00,0.8157,0.81688,0.81525,0.81623,182800000.0
2007-01-05 09:30:00,0.81654,0.81698,0.81613,0.81633,202000000.0
2007-01-05 09:35:00,0.81607,0.81636,0.8151,0.8159,162600000.0
2007-01-05 09:40:00,0.81565,0.81683,0.81387,0.81668,206800000.0
2007-01-05 09:45:00,0.81703,0.81726,0.81651,0.81675,206400000.0
2007-01-05 09:50:00,0.81733,0.81766,0.81682,0.81722,177000000.0
2007-01-05 09:55:00,0.8174,0.8174,0.81624,0.8166,197000000.0
2007-01-05 10:00:00,0.81664,0.8174,0.8163,0.8163,211600000.0
2007-01-05 10:05:00,0.8166,0.81713,0.81624,0.81639,216200000.0
2007-01-05 10:10:00,0.81676,0.81708,0.81625,0.8168,206400000.0
2007-01-05 10:15:00,0.81646,0.8171,0.81605,0.81685,192000000.0
2007-01-05 10:20:00,0.81708,0.81782,0.81473,0.81703,201600000.0
2007-01-05 10:25:00,0.81632,0.81683,0.8159,0.81616,202400000.0
2007-01-05 10:30:00,0.81583,0.81614,0.81381,0.81421,211600000.0
2007-01-05 10:35:00,0.81459,0.81485,0.81368,0.81433,192400000.0
2007-01-05 10:40:00,0.81375,0.81458,0.8136,0.81419,198400000.0
2007-01-05 10:45:00,0.8146,0.8146,0.81343,0.81421,205800000.0
2007-01-05 10:50:00,0.81367,0.81468,0.81351,0.81435,201600000.0
2007-01-05 10:55:00,0.81415,0.81485,0.81362,0.81454,201600000.0
2007-01-05 11:00:00,0.81446,0.8151,0.81369,0.81411,187200000.0
2007-01-05 11:05:00,0.81444,0.81503,0.8133,0.81477,196200000.0
2007-01-05 11:10:00,0.81491,0.81563,0.81475,0.81519,153600000.0
2007-01-05 11:15:00,0.81542,0.81542,0.81416,0.81459,167400000.0
2007-01-05 11:20:00,0.81444,0.81533,0.81401,0.81522,196600000.0
2007-01-05 11:25:00,0.81501,0.81548,0.81464,0.8151,101200000.0
2007-01-05 11:30:00,0.81504,0.81559,0.81486,0.81516,121600000.0
2007-01-05 11:35:00,0.81552,0.81605,0.81499,0.81563,192000000.0
2007-01-05 11:40:00,0.81642,0.81675,0.81548,0.81643,179600000.0
2007-01-05 11:45:00,0.81613,0.81708,0.81581,0.81668,196800000.0
2007-01-05 11:50:00,0.81703,0.81735,0.81444,0.81664,211400000.0
2007-01-05 11:55:00,0.81693,0.8173,0.81651,0.81705,105600000.0
2007-01-05 12:00:00,0.81726,0.81732,0.81586,0.81711,226400000.0
2007-01-05 12:05:00,0.81651,0.81707,0.81628,0.81632,196800000.0
2007-01-05 12:10:00,0.81689,0.81748,0.81665,0.81694,220600000.0
2007-01-05 12:15:00,0.81699,0.81797,0.81697,0.81777,220000000.0
2007-01-05 12:20:00,0.81775,0.81844,0.81653,0.81806,196800000.0
2007-01-05 12:25:00,0.81807,0.81833,0.81622,0.81753,182800000.0
2007-01-05 12:30:00,0.81762,0.81789,0.8172,0.81737,144400000.0
2007-01-05 12:35:00,0.81709,0.81739,0.81659,0.81671,196800000.0
2007-01-05 12:40:00,0.81704,0.81734,0.81652,0.81685,215400000.0
2007-01-05 12:45:00,0.81713,0.81717,0.81622,0.81637,196800000.0
2007-01-05 12:50:00,0.81629,0.81665,0.81507,0.81533,211600000.0
2007-01-05 12:55:00,0.8161,0.8161,0.8149,0.81534,177000000.0
2007-01-05 13:00:00,0.81499,0.81598,0.81499,0.8157,182400000.0
2007-01-05 13:05:00,0.81577,0.81659,0.81554,0.81624,134400000.0
2007-01-05 13:10:00,0.81618,0.81689,0.81563,0.81581,198000000.0
2007-01-05 13:15:00,0.81598,0.81617,0.81534,0.8159,222400000.0
2007-01-05 13:20:00,0.81601,0.81643,0.8155,0.81588,186600000.0
2007-01-05 13:25:00,0.81622,0.81631,0.81556,0.81584,188000000.0
2007-01-05 13:30:00,0.81567,0.81601,0.81478,0.81518,192000000.0
2007-01-05 13:35:00,0.81547,0.81556,0.81431,0.81466,206200000.0
2007-01-05 13:40:00,0.81529,0.81571,0.8147,0.81484,206800000.0
2007-01-05 13:45:00,0.81486,0.81513,0.81419,0.81441,397200000.0
2007-01-05 13:50:00,0.81462,0.81561,0.8126,0.81505,292800000.0
2007-01-05 13:55:00,0.81528,0.81577,0.81486,0.81551,201400000.0
2007-01-05 14:00:00,0.81397,0.81434,0.81262,0.81285,260200000.0
2007-01-05 14:05:00,0.81235,0.81283,0.81179,0.81185,243600000.0
2007-01-05 14:10:00,0.81198,0.81234,0.81138,0.8115,286800000.0
2007-01-05 14:15:00,0.81169,0.81337,0.81158,0.81336,264000000.0
2007-01-05 14:20:00,0.81309,0.81317,0.81216,0.81233,284600000.0
2007-01-05 14:25:00,0.81227,0.81316,0.81212,0.81233,619200000.0
2007-01-05 14:30:00,0.81264,0.81306,0.81234,0.81253,234600000.0
2007-01-05 14:35:00,0.81283,0.81336,0.8118,0.81292,372000000.0
2007-01-05 14:40:00,0.81309,0.81353,0.8122,0.81242,484600000.0
2007-01-05 14:45:00,0.8129,0.81327,0.81251,0.81327,297800000.0
2007-01-05 14:50:00,0.8133,0.81349,0.81277,0.81331,358800000.0
2007-01-05 14:55:00,0.8132,0.8132,0.81243,0.81289,264400000.0
2007-01-05 15:00:00,0.81296,0.81335,0.81261,0.81313,326800000.0
2007-01-05 15:05:00,0.81314,0.8136,0.81273,0.81326,236200000.0
2007-01-05 15:10:00,0.81352,0.81359,0.81292,0.81309,450600000.0
2007-01-05 15:15:00,0.81363,0.81376,0.81167,0.81333,238400000.0
2007-01-05 15:20:00,0.8133,0.81373,0.81275,0.81316,350400000.0
2007-01-05 15:25:00,0.81347,0.81355,0.81152,0.81268,414000000.0
2007-01-05 15:30:00,0.81093,0.81399,0.80846,0.81163,401000000.0
2007-01-05 15:35:00,0.81149,0.81204,0.81078,0.81088,430400000.0
2007-01-05 15:40:00,0.81102,0.81172,0.81036,0.81156,302400000.0
2007-01-05 15:45:00,0.81129,0.8116,0.81041,0.81059,361000000.0
2007-01-05 15:50:00,0.81058,0.81077,0.81002,0.81022,355400000.0
2007-01-05 15:55:00,0.81083,0.81092,0.80996,0.81028,273600000.0
2007-01-05 16:00:00,0.81006,0.81078,0.80961,0.81054,494800000.0
2007-01-05 16:05:00,0.81063,0.81104,0.81001,0.81035,567200000.0
2007-01-05 16:10:00,0.81045,0.81101,0.80823,0.81044,427200000.0
2007-01-05 16:15:00,0.81025,0.81066,0.80955,0.81003,396800000.0
2007-01-05 16:20:00,0.80976,0.8106,0.8095,0.81033,413200000.0
2007-01-05 16:25:00,0.81055,0.81258,0.81036,0.81227,287200000.0
2007-01-05 16:30:00,0.81226,0.81283,0.81184,0.81219,742200000.0
2007-01-05 16:35:00,0.81199,0.81244,0.81158,0.81184,546600000.0
2007-01-05 16:40:00,0.8121,0.81221,0.81144,0.812,407400000.0
2007-01-05 16:45:00,0.81191,0.81197,0.81087,0.81151,776600000.0
2007-01-05 16:50:00,0.81117,0.81143,0.81045,0.81064,594800000.0
2007-01-05 16:55:00,0.81051,0.81105,0.80943,0.80952,599200000.0
2007-01-05 17:00:00,0.80938,0.80994,0.80911,0.80963,709600000.0
2007-01-05 17:05:00,0.8093,0.80974,0.80906,0.80956,489800000.0
2007-01-05 17:10:00,0.80947,0.80996,0.80922,0.8094,542600000.0
2007-01-05 17:15:00,0.80935,0.80998,0.80909,0.80997,509400000.0
2007-01-05 17:20:00,0.80947,0.80973,0.8087,0.80946,288000000.0
2007-01-05 17:25:00,0.80905,0.80939,0.80857,0.80897,412200000.0
2007-01-05 17:30:00,0.80902,0.80916,0.80851,0.80869,485400000.0
2007-01-05 17:35:00,0.80874,0.80885,0.808,0.80866,815200000.0
2007-01-05 17:40:00,0.80887,0.80902,0.80829,0.80877,370000000.0
2007-01-05 17:45:00,0.80855,0.8088,0.80786,0.80809,668800000.0
2007-01-05 17:50:00,0.80787,0.80836,0.80759,0.80781,434000000.0
2007-01-05 17:55:00,0.8078,0.80876,0.80733,0.80843,857800000.0
2007-01-05 18:00:00,0.80858,0.80888,0.80743,0.80756,589200000.0
2007-01-05 18:05:00,0.80778,0.80825,0.80726,0.80767,982000000.0
2007-01-05 18:10:00,0.80778,0.80778,0.8067,0.80715,318000000.0
2007-01-05 18:15:00,0.80661,0.80701,0.80631,0.8065,306600000.0
2007-01-05 18:20:00,0.80712,0.80768,0.80661,0.8076,469800000.0
2007-01-05 18:25:00,0.80741,0.80741,0.80613,0.80614,320800000.0
2007-01-05 18:30:00,0.80625,0.80683,0.80467,0.80658,148800000.0
2007-01-05 18:35:00,0.80681,0.80745,0.80568,0.80709,292800000.0
2007-01-05 18:40:00,0.80704,0.80756,0.80681,0.80699,202000000.0
2007-01-05 18:45:00,0.80722,0.80735,0.80579,0.80735,354200000.0
2007-01-05 18:50:00,0.80741,0.80755,0.80594,0.80691,135400000.0
2007-01-05 18:55:00,0.80719,0.80726,0.80648,0.80672,239400000.0
2007-01-05 19:00:00,0.80701,0.80745,0.80664,0.80693,196200000.0
2007-01-05 19:05:00,0.80685,0.80732,0.80649,0.80694,507000000.0
2007-01-05 19:10:00,0.80704,0.80739,0.80665,0.80675,245000000.0
2007-01-05 19:15:00,0.80693,0.8072,0.8066,0.80683,139200000.0
2007-01-05 19:20:00,0.80697,0.80725,0.80659,0.80674,158800000.0
2007-01-05 19:25:00,0.80717,0.80735,0.80664,0.80707,172600000.0
2007-01-05 19:30:00,0.80709,0.80758,0.80688,0.80758,185600000.0
2007-01-05 19:35:00,0.80749,0.8075,0.80616,0.80651,177600000.0
2007-01-05 19:40:00,0.80674,0.80714,0.80615,0.80615,208400000.0
2007-01-05 19:45:00,0.80652,0.80652,0.80525,0.80525,193600000.0
2007-01-05 19:50:00,0.80559,0.80613,0.80539,0.80553,177400000.0
2007-01-05 19:55:00,0.80593,0.80601,0.80542,0.80573,182800000.0
2007-01-05 20:00:00,0.80572,0.80616,0.80303,0.80565,180800000.0
2007-01-05 20:05:00,0.80585,0.80655,0.8058,0.80624,165200000.0
2007-01-05 20:10:00,0.80593,0.80637,0.80534,0.80534,175200000.0
2007-01-05 20:15:00,0.80522,0.80637,0.80522,0.80637,200400000.0
2007-01-05 20:20:00,0.80582,0.80636,0.80384,0.8061,160000000.0
2007-01-05 20:25:00,0.80594,0.80651,0.80578,0.80651,177400000.0
2007-01-05 20:30:00,0.80646,0.80685,0.80618,0.80652,89600000.0
2007-01-05 20:35:00,0.80683,0.8072,0.80605,0.80605,182800000.0
2007-01-05 20:40:00,0.80609,0.8069,0.80599,0.8069,129600000.0
2007-01-05 20:45:00,0.80632,0.80731,0.80632,0.80698,148800000.0
2007-01-05 20:50:00,0.80672,0.80732,0.80535,0.80696,106600000.0
2007-01-05 20:55:00,0.80678,0.80745,0.80647,0.80664,169000000.0
2007-01-05 21:00:00,0.80642,0.80671,0.80585,0.80595,172800000.0
2007-01-05 21:05:00,0.80582,0.80628,0.8051,0.8051,187600000.0
2007-01-05 21:10:00,0.80511,0.80565,0.80507,0.80565,102800000.0
2007-01-05 21:15:00,0.80513,0.80563,0.80397,0.80502,185000000.0
2007-01-05 21:20:00,0.80478,0.80549,0.80452,0.80535,179600000.0
2007-01-05 21:25:00,0.80476,0.80609,0.80312,0.80562,148200000.0
2007-01-05 21:30:00,0.80621,0.80627,0.80551,0.80586,147200000.0
2007-01-05 21:35:00,0.80612,0.80612,0.80525,0.80561,103400000.0
2007-01-05 21:40:00,0.80531,0.80592,0.80366,0.80544,172200000.0
2007-01-05 21:45:00,0.80546,0.80595,0.80489,0.80509,148800000.0
2007-01-05 21:50:00,0.8051,0.8059,0.80486,0.80574,91200000.0
2007-01-05 21:55:00,0.80541,0.80571,0.80287,0.80555,134400000.0
2007-01-05 22:00:00,0.80522,0.80553,0.80454,0.80458,138600000.0
2007-01-05 22:05:00,0.80458,0.80541,0.8043,0.80501,195400000.0
2007-01-05 22:10:00,0.80492,0.80541,0.80444,0.80466,153600000.0
2007-01-05 22:15:00,0.80468,0.80536,0.80256,0.8049,187600000.0
2007-01-05 22:20:00,0.80508,0.80537,0.80438,0.80493,176000000.0
2007-01-05 22:25:00,0.8049,0.80524,0.80457,0.80518,118400000.0
2007-01-05 22:30:00,0.8047,0.80535,0.8047,0.80485,78400000.0
2007-01-05 22:35:00,0.80483,0.80535,0.80463,0.80504,87400000.0
2007-01-05 22:40:00,0.80482,0.80517,0.80447,0.80481,148200000.0
2007-01-05 22:45:00,0.80514,0.80539,0.80472,0.80515,153600000.0
2007-01-05 22:50:00,0.80533,0.80569,0.80465,0.8056,152000000.0
2007-01-05 22:55:00,0.80554,0.80592,0.80442,0.80538,181800000.0
2007-01-05 23:00:00,0.8053,0.80574,0.80515,0.80515,113600000.0
2007-01-05 23:05:00,0.80544,0.80574,0.80504,0.80527,205800000.0
2007-01-05 23:10:00,0.80516,0.80551,0.80485,0.8055,94400000.0
2007-01-05 23:15:00,0.8052,0.80551,0.80437,0.80459,158400000.0
2007-01-05 23:20:00,0.80489,0.80495,0.80415,0.80424,174800000.0
2007-01-05 23:25:00,0.80498,0.80522,0.80418,0.80444,184400000.0
2007-01-05 23:30:00,0.80406,0.80468,0.80207,0.80423,169600000.0
2007-01-05 23:35:00,0.80413,0.80518,0.80277,0.80493,167800000.0
2007-01-05 23:40:00,0.80533,0.80533,0.80433,0.80468,143800000.0
2007-01-05 23:45:00,0.80468,0.80545,0.80436,0.80496,199400000.0
2007-01-05 23:50:00,0.80545,0.80545,0.80411,0.80448,158800000.0
2007-01-05 23:55:00,0.80433,0.80514,0.8036,0.80481,153600000.0
2007-01-08 00:05:00,0.8054,0.80622,0.80524,0.80581,105000000.0
2007-01-08 00:10:00,0.80587,0.80638,0.80568,0.80601,112400000.0
2007-01-08 00:15:00,0.80629,0.80657,0.80595,0.80595,130600000.0
2007-01-08 00:20:00,0.80623,0.80663,0.806,0.80633,171200000.0
2007-01-08 00:25:00,0.80615,0.8066,0.80612,0.8063,46400000.0
2007-01-08 00:30:00,0.80628,0.80661,0.80594,0.80621,124200000.0
2007-01-08 00:35:00,0.80601,0.80661,0.80594,0.80605,128400000.0
2007-01-08 00:40:00,0.80632,0.80679,0.80605,0.80642,131600000.0
2007-01-08 00:45:00,0.80652,0.80681,0.80598,0.80674,168200000.0
2007-01-08 00:50:00,0.80669,0.8068,0.80631,0.80647,64000000.0
2007-01-08 00:55:00,0.80646,0.80706,0.8064,0.80698,76800000.0
2007-01-08 01:00:00,0.80677,0.80705,0.80625,0.80671,209400000.0
2007-01-08 01:05:00,0.80643,0.80692,0.80506,0.80606,234600000.0
2007-01-08 01:10:00,0.80613,0.80663,0.80598,0.80607,176000000.0
2007-01-08 01:15:00,0.80626,0.80662,0.80586,0.80629,168000000.0
2007-01-08 01:20:00,0.80563,0.8063,0.80273,0.80592,182400000.0
2007-01-08 01:25:00,0.80608,0.80608,0.80528,0.80583,120000000.0
2007-01-08 01:30:00,0.80541,0.80611,0.80347,0.80554,81600000.0
2007-01-08 01:35:00,0.80593,0.80611,0.80539,0.80594,115200000.0
2007-01-08 01:40:00,0.80586,0.8062,0.80554,0.80589,101800000.0
2007-01-08 01:45:00,0.80564,0.80597,0.80497,0.80542,157200000.0
2007-01-08 01:50:00,0.80522,0.80551,0.80478,0.80517,96000000.0
2007-01-08 01:55:00,0.80512,0.80538,0.80466,0.80491,163200000.0
2007-01-08 02:00:00,0.80492,0.8054,0.80472,0.80518,167200000.0
2007-01-08 02:05:00,0.80498,0.80527,0.80328,0.80328,160000000.0
2007-01-08 02:10:00,0.80332,0.80396,0.80206,0.80363,110400000.0
2007-01-08 02:15:00,0.80351,0.80412,0.80341,0.80375,120400000.0
2007-01-08 02:20:00,0.80363,0.80427,0.8034,0.80389,163000000.0
2007-01-08 02:25:00,0.80367,0.80452,0.80281,0.80376,144400000.0
2007-01-08 02:30:00,0.80447,0.80463,0.80395,0.80398,147000000.0
2007-01-08 02:35:00,0.80446,0.80472,0.80406,0.80435,180800000.0
2007-01-08 02:40:00,0.80408,0.80442,0.80337,0.80397,120000000.0
2007-01-08 02:45:00,0.80349,0.8039,0.80314,0.80354,167400000.0
2007-01-08 02:50:00,0.80328,0.80373,0.80321,0.80338,33600000.0
2007-01-08 02:55:00,0.80368,0.80392,0.80323,0.80367,168000000.0
2007-01-08 03:00:00,0.80397,0.80421,0.80355,0.80368,150400000.0
2007-01-08 03:05:00,0.8042,0.80464,0.80381,0.80411,178600000.0
2007-01-08 03:10:00,0.80438,0.80452,0.80378,0.80416,116000000.0
2007-01-08 03:15:00,0.80421,0.80506,0.80221,0.80447,161400000.0
2007-01-08 03:20:00,0.80472,0.80481,0.80424,0.80431,138000000.0
2007-01-08 03:25:00,0.80423,0.80471,0.80374,0.80405,180600000.0
2007-01-08 03:30:00,0.8041,0.80477,0.80156,0.80473,132800000.0
2007-01-08 03:35:00,0.80473,0.80473,0.80395,0.8042,138000000.0
2007-01-08 03:40:00,0.80427,0.80461,0.80396,0.80399,118400000.0
2007-01-08 03:45:00,0.80394,0.80447,0.80381,0.80398,138000000.0
2007-01-08 03:50:00,0.80356,0.80441,0.80229,0.80371,184800000.0
2007-01-08 03:55:00,0.80363,0.8043,0.80341,0.80394,254800000.0
2007-01-08 04:00:00,0.80393,0.80407,0.80329,0.80379,137000000.0
2007-01-08 04:05:00,0.80337,0.80397,0.8025,0.80359,111400000.0
2007-01-08 04:10:00,0.8037,0.80401,0.80312,0.80318,131200000.0
2007-01-08 04:15:00,0.80365,0.80396,0.80342,0.80368,67200000.0
2007-01-08 04:20:00,0.80367,0.80437,0.80223,0.80405,108800000.0
2007-01-08 04:25:00,0.80406,0.80445,0.80368,0.80395,155200000.0
2007-01-08 04:30:00,0.8041,0.80443,0.80381,0.80419,127400000.0
2007-01-08 04:35:00,0.80398,0.80446,0.80374,0.80438,173800000.0
2007-01-08 04:40:00,0.80411,0.80434,0.80383,0.80423,72000000.0
2007-01-08 04:45:00,0.80394,0.80427,0.80363,0.80421,180800000.0
2007-01-08 04:50:00,0.80396,0.80432,0.80369,0.80394,138000000.0
2007-01-08 04:55:00,0.80404,0.80435,0.80366,0.80408,109800000.0
2007-01-08 05:00:00,0.80435,0.80436,0.8021,0.80419,72000000.0
2007-01-08 05:05:00,0.804,0.80428,0.80373,0.80389,124800000.0
2007-01-08 05:10:00,0.80386,0.80414,0.80347,0.8036,68800000.0
2007-01-08 05:15:00,0.80357,0.80403,0.80311,0.80341,98600000.0
2007-01-08 05:20:00,0.8034,0.80391,0.80327,0.80354,111400000.0
2007-01-08 05:25:00,0.80331,0.80377,0.80322,0.80353,102800000.0
2007-01-08 05:30:00,0.80346,0.80393,0.80322,0.80346,137600000.0
2007-01-08 05:35:00,0.80349,0.80387,0.8032,0.80339,165200000.0
2007-01-08 05:40:00,0.8031,0.80398,0.80112,0.80344,166800000.0
2007-01-08 05:45:00,0.80351,0.80405,0.80323,0.80379,142400000.0
2007-01-08 05:50:00,0.80325,0.80387,0.80325,0.8034,94400000.0
2007-01-08 05:55:00,0.80384,0.80392,0.80326,0.80354,165800000.0
2007-01-08 06:00:00,0.80374,0.80394,0.80303,0.80379,128800000.0
2007-01-08 06:05:00,0.80371,0.8038,0.80317,0.80373,103400000.0
2007-01-08 06:10:00,0.80367,0.80412,0.80345,0.8037,176400000.0
2007-01-08 06:15:00,0.80402,0.80403,0.80314,0.80369,179200000.0
2007-01-08 06:20:00,0.8037,0.80431,0.80366,0.80387,55400000.0
2007-01-08 06:25:00,0.80381,0.8043,0.80364,0.80422,148000000.0
2007-01-08 06:30:00,0.80402,0.80432,0.80361,0.80364,144400000.0
2007-01-08 06:35:00,0.8039,0.8042,0.80354,0.80374,99200000.0
2007-01-08 06:40:00,0.80372,0.80413,0.8034,0.8037,176000000.0
2007-01-08 06:45:00,0.80342,0.80405,0.80331,0.80358,98400000.0
2007-01-08 06:50:00,0.804,0.80418,0.80365,0.80392,86400000.0
2007-01-08 06:55:00,0.80391,0.80424,0.80371,0.80378,60800000.0
2007-01-08 07:00:00,0.80393,0.80425,0.80362,0.80381,134800000.0
2007-01-08 07:05:00,0.80378,0.80418,0.8034,0.80393,158400000.0
2007-01-08 07:10:00,0.8038,0.80437,0.80363,0.80396,134800000.0
2007-01-08 07:15:00,0.80399,0.80448,0.80371,0.80371,131200000.0
2007-01-08 07:20:00,0.80398,0.80423,0.80366,0.80417,82000000.0
2007-01-08 07:25:00,0.80397,0.80435,0.80376,0.80391,70800000.0
2007-01-08 07:30:00,0.80389,0.80446,0.80369,0.8044,126400000.0
2007-01-08 07:35:00,0.80433,0.80469,0.8036,0.80469,166800000.0
2007-01-08 07:40:00,0.80429,0.80477,0.80406,0.80448,107200000.0
2007-01-08 07:45:00,0.8043,0.80458,0.80385,0.80399,90600000.0
2007-01-08 07:50:00,0.80429,0.80457,0.80387,0.80441,144400000.0
2007-01-08 07:55:00,0.80449,0.8046,0.80385,0.80434,182400000.0
2007-01-08 08:00:00,0.80395,0.80458,0.80395,0.80447,172800000.0
2007-01-08 08:05:00,0.80421,0.80448,0.80358,0.80392,150200000.0
2007-01-08 08:10:00,0.80393,0.80428,0.80364,0.80368,146600000.0
2007-01-08 08:15:00,0.80416,0.80469,0.80378,0.80469,148800000.0
2007-01-08 08:20:00,0.80423,0.80475,0.80241,0.80464,172800000.0
2007-01-08 08:25:00,0.80429,0.80486,0.80396,0.80482,172200000.0
2007-01-08 08:30:00,0.80426,0.80512,0.80421,0.80494,206200000.0
2007-01-08 08:35:00,0.80494,0.80538,0.80455,0.80502,154000000.0
2007-01-08 08:40:00,0.80488,0.80515,0.80441,0.80485,211400000.0
2007-01-08 08:45:00,0.80438,0.80477,0.80339,0.80393,168800000.0
2007-01-08 08:50:00,0.80373,0.80439,0.80355,0.80411,105600000.0
2007-01-08 08:55:00,0.80405,0.80484,0.80218,0.8044,168000000.0
2007-01-08 09:00:00,0.80448,0.80487,0.80382,0.80413,195000000.0
2007-01-08 09:05:00,0.80382,0.80411,0.80328,0.80357,170600000.0
2007-01-08 09:10:00,0.80376,0.80449,0.8034,0.80408,187200000.0
2007-01-08 09:15:00,0.80415,0.80451,0.80299,0.80426,182800000.0
2007-01-08 09:20:00,0.80433,0.80487,0.80394,0.8041,172200000.0
2007-01-08 09:25:00,0.80404,0.80446,0.80364,0.80397,144400000.0
2007-01-08 09:30:00,0.80424,0.8043,0.80331,0.80354,201600000.0
2007-01-08 09:35:00,0.80361,0.80413,0.80302,0.80347,171200000.0
2007-01-08 09:40:00,0.80347,0.80414,0.80118,0.80404,207400000.0
2007-01-08 09:45:00,0.8041,0.80483,0.80375,0.80459,203000000.0
2007-01-08 09:50:00,0.80479,0.80479,0.80391,0.80432,139200000.0
2007-01-08 09:55:00,0.80451,0.80467,0.80332,0.80341,194600000.0
2007-01-08 10:00:00,0.80378,0.80472,0.80319,0.80454,211200000.0
2007-01-08 10:05:00,0.80446,0.80475,0.80319,0.80356,225000000.0
2007-01-08 10:10:00,0.80353,0.80387,0.80305,0.80331,168000000.0
2007-01-08 10:15:00,0.80314,0.80399,0.80284,0.80388,191800000.0
2007-01-08 10:20:00,0.80385,0.80429,0.80175,0.80401,201000000.0
2007-01-08 10:25:00,0.80407,0.80436,0.80368,0.80375,157200000.0
2007-01-08 10:30:00,0.8039,0.80416,0.8027,0.80395,197800000.0
2007-01-08 10:35:00,0.80377,0.80444,0.80322,0.8035,191400000.0
2007-01-08 10:40:00,0.80343,0.80368,0.8028,0.80326,209600000.0
2007-01-08 10:45:00,0.80329,0.80402,0.80293,0.8039,168000000.0
2007-01-08 10:50:00,0.8037,0.8044,0.80338,0.80395,201600000.0
2007-01-08 10:55:00,0.80443,0.80459,0.80331,0.80364,202000000.0
2007-01-08 11:00:00,0.80362,0.80436,0.80338,0.80412,190400000.0
2007-01-08 11:05:00,0.80417,0.80448,0.80179,0.80427,195600000.0
2007-01-08 11:10:00,0.80397,0.80429,0.80316,0.80319,206400000.0
2007-01-08 11:15:00,0.80356,0.80385,0.80317,0.8034,157800000.0
2007-01-08 11:20:00,0.80353,0.80401,0.80295,0.80395,197200000.0
2007-01-08 11:25:00,0.80363,0.80393,0.80311,0.80357,134400000.0
2007-01-08 11:30:00,0.80346,0.80373,0.80278,0.80313,198800000.0
2007-01-08 11:35:00,0.80324,0.80324,0.80246,0.80284,154000000.0
2007-01-08 11:40:00,0.80286,0.80347,0.80222,0.80305,176400000.0
2007-01-08 11:45:00,0.80272,0.80348,0.8023,0.80265,158800000.0
2007-01-08 11:50:00,0.80263,0.80352,0.80203,0.80326,162000000.0
2007-01-08 11:55:00,0.80337,0.80338,0.80237,0.80285,177600000.0
2007-01-08 12:00:00,0.80295,0.80353,0.80066,0.80309,226400000.0
2007-01-08 12:05:00,0.80323,0.80369,0.80297,0.80318,196800000.0
2007-01-08 12:10:00,0.80308,0.80449,0.80297,0.80409,219200000.0
2007-01-08 12:15:00,0.80421,0.80459,0.80369,0.80431,221600000.0
2007-01-08 12:20:00,0.80433,0.80498,0.80293,0.80465,167400000.0
2007-01-08 12:25:00,0.80398,0.80443,0.80207,0.80429,182400000.0
2007-01-08 12:30:00,0.80391,0.80439,0.80358,0.80434,187200000.0
2007-01-08 12:35:00,0.80395,0.80446,0.8038,0.8041,152000000.0
2007-01-08 12:40:00,0.80446,0.80464,0.80365,0.80414,182200000.0
2007-01-08 12:45:00,0.80421,0.80444,0.80365,0.80432,196200000.0
2007-01-08 12:50:00,0.8041,0.80452,0.80358,0.80431,211000000.0
2007-01-08 12:55:00,0.80443,0.80443,0.80353,0.8041,182000000.0
2007-01-08 13:00:00,0.80398,0.80451,0.80269,0.80391,182800000.0
2007-01-08 13:05:00,0.80392,0.80426,0.80331,0.804,207800000.0
2007-01-08 13:10:00,0.80404,0.80473,0.80369,0.80441,193600000.0
2007-01-08 13:15:00,0.80458,0.80458,0.80369,0.80429,216000000.0
2007-01-08 13:20:00,0.80444,0.80492,0.80389,0.80463,186600000.0
2007-01-08 13:25:00,0.80506,0.80605,0.80488,0.80569,156200000.0
2007-01-08 13:30:00,0.80583,0.80583,0.80491,0.8054,198800000.0
2007-01-08 13:35:00,0.80547,0.80579,0.80509,0.80574,168000000.0
2007-01-08 13:40:00,0.80529,0.80584,0.80434,0.80434,163200000.0
2007-01-08 13:45:00,0.80454,0.80503,0.80402,0.80478,291000000.0
2007-01-08 13:50:00,0.80463,0.80463,0.80217,0.80384,292200000.0
2007-01-08 13:55:00,0.80348,0.80405,0.8034,0.80343,201000000.0
2007-01-08 14:00:00,0.80326,0.80393,0.8032,0.8036,262400000.0
2007-01-08 14:05:00,0.80373,0.80467,0.80358,0.80407,244800000.0
2007-01-08 14:10:00,0.804,0.80436,0.80348,0.80367,288200000.0
2007-01-08 14:15:00,0.80415,0.80428,0.80336,0.80427,264000000.0
2007-01-08 14:20:00,0.804,0.80466,0.80382,0.80416,289600000.0
2007-01-08 14:25:00,0.80434,0.80527,0.80434,0.80499,619800000.0
2007-01-08 14:30:00,0.80498,0.80584,0.80497,0.80536,252800000.0
2007-01-08 14:35:00,0.80497,0.80551,0.80479,0.80543,265600000.0
2007-01-08 14:40:00,0.8054,0.80579,0.80512,0.80577,484000000.0
2007-01-08 14:45:00,0.80549,0.80629,0.80523,0.80602,264000000.0
2007-01-08 14:50:00,0.80607,0.80649,0.80589,0.80589,360000000.0
2007-01-08 14:55:00,0.80596,0.80642,0.80556,0.80603,263800000.0
2007-01-08 15:00:00,0.80569,0.80612,0.80532,0.80558,282400000.0
2007-01-08 15:05:00,0.80579,0.80585,0.80498,0.80521,234600000.0
2007-01-08 15:10:00,0.80474,0.80538,0.80464,0.80508,450400000.0
2007-01-08 15:15:00,0.80517,0.80576,0.80375,0.8052,239400000.0
2007-01-08 15:20:00,0.80565,0.80576,0.80484,0.80554,322000000.0
2007-01-08 15:25:00,0.80528,0.8062,0.80395,0.80595,412600000.0
2007-01-08 15:30:00,0.80243,0.80618,0.80227,0.80535,404000000.0
2007-01-08 15:35:00,0.80488,0.80584,0.80477,0.80556,432800000.0
2007-01-08 15:40:00,0.80577,0.80617,0.80543,0.80587,290600000.0
2007-01-08 15:45:00,0.80611,0.80625,0.80527,0.80576,260200000.0
2007-01-08 15:50:00,0.80581,0.80607,0.80533,0.80568,355200000.0
2007-01-08 15:55:00,0.80573,0.80628,0.80546,0.80598,234400000.0
2007-01-08 16:00:00,0.80589,0.80613,0.80513,0.80554,495200000.0
2007-01-08 16:05:00,0.80553,0.80636,0.80525,0.80593,565800000.0
2007-01-08 16:10:00,0.80608,0.80722,0.80502,0.80722,427600000.0
2007-01-08 16:15:00,0.80713,0.80802,0.80694,0.80756,397200000.0
2007-01-08 16:20:00,0.80803,0.80844,0.80741,0.80783,421600000.0
2007-01-08 16:25:00,0.80807,0.80869,0.80759,0.80829,284800000.0
2007-01-08 16:30:00,0.80833,0.80868,0.8078,0.80815,743600000.0
2007-01-08 16:35:00,0.80845,0.80864,0.80771,0.80864,548800000.0
2007-01-08 16:40:00,0.80862,0.809,0.80818,0.80869,406400000.0
2007-01-08 16:45:00,0.80883,0.8091,0.80808,0.80896,778800000.0
2007-01-08 16:50:00,0.80866,0.80903,0.80838,0.80891,595600000.0
2007-01-08 16:55:00,0.80885,0.80973,0.80842,0.80973,607800000.0
2007-01-08 17:00:00,0.80957,0.81029,0.80917,0.80992,723400000.0
2007-01-08 17:05:00,0.8101,0.81017,0.80934,0.80968,482600000.0
2007-01-08 17:10:00,0.80993,0.81004,0.80927,0.80956,542400000.0
2007-01-08 17:15:00,0.80949,0.81003,0.80896,0.80978,507400000.0
2007-01-08 17:20:00,0.80955,0.80993,0.80923,0.80947,287800000.0
2007-01-08 17:25:00,0.80952,0.81019,0.80919,0.80938,412000000.0
2007-01-08 17:30:00,0.80989,0.81009,0.80938,0.81007,482400000.0
2007-01-08 17:35:00,0.80972,0.81023,0.80936,0.80955,811200000.0
2007-01-08 17:40:00,0.81005,0.81005,0.80902,0.80956,369400000.0
2007-01-08 17:45:00,0.80892,0.80955,0.80889,0.80915,648800000.0
2007-01-08 17:50:00,0.80941,0.80971,0.80892,0.80925,490000000.0
2007-01-08 17:55:00,0.80936,0.80971,0.80906,0.80969,628400000.0
2007-01-08 18:00:00,0.80958,0.80958,0.80882,0.80913,588000000.0
2007-01-08 18:05:00,0.80892,0.80955,0.8088,0.80936,984400000.0
2007-01-08 18:10:00,0.80921,0.80955,0.80888,0.80911,315000000.0
2007-01-08 18:15:00,0.80891,0.81,0.8089,0.80963,358800000.0
2007-01-08 18:20:00,0.80946,0.80946,0.80834,0.80914,468000000.0
2007-01-08 18:25:00,0.80916,0.80947,0.80856,0.80891,331200000.0
2007-01-08 18:30:00,0.80896,0.80948,0.80646,0.80877,242600000.0
2007-01-08 18:35:00,0.80933,0.80942,0.80761,0.80908,240000000.0
2007-01-08 18:40:00,0.80901,0.80939,0.8086,0.80921,202000000.0
2007-01-08 18:45:00,0.80889,0.80983,0.80794,0.80945,355600000.0
2007-01-08 18:50:00,0.8096,0.81028,0.80937,0.80951,206200000.0
2007-01-08 18:55:00,0.80964,0.81011,0.80927,0.80948,241600000.0
2007-01-08 19:00:00,0.80953,0.8105,0.8093,0.81015,196200000.0
2007-01-08 19:05:00,0.8099,0.81056,0.80976,0.8103,509600000.0
2007-01-08 19:10:00,0.81013,0.81042,0.80945,0.81007,243000000.0
2007-01-08 19:15:00,0.80995,0.81043,0.80958,0.80988,181800000.0
2007-01-08 19:20:00,0.80983,0.81032,0.80901,0.80921,153600000.0
2007-01-08 19:25:00,0.80925,0.80963,0.80813,0.80846,182400000.0
2007-01-08 19:30:00,0.80845,0.80872,0.8078,0.8081,161600000.0
2007-01-08 19:35:00,0.80832,0.8092,0.80806,0.80874,139200000.0
2007-01-08 19:40:00,0.80898,0.80947,0.80871,0.8089,169400000.0
2007-01-08 19:45:00,0.80934,0.8094,0.80827,0.80853,211600000.0
2007-01-08 19:50:00,0.80887,0.80888,0.80784,0.80785,177000000.0
2007-01-08 19:55:00,0.80817,0.80874,0.80794,0.80823,144000000.0
2007-01-08 20:00:00,0.80849,0.80918,0.80762,0.80862,192400000.0
2007-01-08 20:05:00,0.80859,0.8092,0.80836,0.80893,133600000.0
2007-01-08 20:10:00,0.80899,0.80943,0.80856,0.80897,179600000.0
2007-01-08 20:15:00,0.8089,0.80985,0.80878,0.80955,167400000.0
2007-01-08 20:20:00,0.80908,0.8095,0.80728,0.8095,147000000.0
2007-01-08 20:25:00,0.80931,0.80957,0.80881,0.80928,139600000.0
2007-01-08 20:30:00,0.80916,0.80946,0.80884,0.80916,130000000.0
2007-01-08 20:35:00,0.80941,0.80946,0.80878,0.80917,148600000.0
2007-01-08 20:40:00,0.80888,0.80931,0.80874,0.80921,116200000.0
2007-01-08 20:45:00,0.80898,0.80967,0.80873,0.8091,154000000.0
2007-01-08 20:50:00,0.80902,0.8097,0.80796,0.80967,150800000.0
2007-01-08 20:55:00,0.80954,0.81002,0.8093,0.80953,175400000.0
2007-01-08 21:00:00,0.80959,0.80982,0.80907,0.80945,132200000.0
2007-01-08 21:05:00,0.8091,0.8096,0.80853,0.80884,187200000.0
2007-01-08 21:10:00,0.80879,0.8092,0.8084,0.80857,168000000.0
2007-01-08 21:15:00,0.80896,0.80906,0.80813,0.8086,86800000.0
2007-01-08 21:20:00,0.8083,0.80887,0.80737,0.80842,164000000.0
2007-01-08 21:25:00,0.80822,0.80888,0.80734,0.80835,128000000.0
2007-01-08 21:30:00,0.80873,0.80913,0.80813,0.80903,163200000.0
2007-01-08 21:35:00,0.80878,0.80927,0.80839,0.80896,127400000.0
2007-01-08 21:40:00,0.80886,0.80913,0.80678,0.80864,102400000.0
2007-01-08 21:45:00,0.80876,0.80902,0.80826,0.80834,169600000.0
2007-01-08 21:50:00,0.80881,0.80909,0.8084,0.80873,161600000.0
2007-01-08 21:55:00,0.80858,0.80907,0.80743,0.80871,183400000.0
2007-01-08 22:00:00,0.80829,0.80857,0.80794,0.80794,46400000.0
2007-01-08 22:05:00,0.80803,0.8088,0.80803,0.8088,132800000.0
2007-01-08 22:10:00,0.80848,0.80891,0.80802,0.80835,156800000.0
2007-01-08 22:15:00,0.80887,0.80911,0.80659,0.80857,184400000.0
2007-01-08 22:20:00,0.8088,0.80907,0.80823,0.80855,128000000.0
2007-01-08 22:25:00,0.80861,0.80886,0.80824,0.80858,150800000.0
2007-01-08 22:30:00,0.8082,0.8089,0.80745,0.80802,141800000.0
2007-01-08 22:35:00,0.80797,0.80835,0.80779,0.80808,106000000.0
2007-01-08 22:40:00,0.80791,0.80854,0.80779,0.80843,175200000.0
2007-01-08 22:45:00,0.80819,0.80863,0.808,0.80832,110400000.0
2007-01-08 22:50:00,0.80802,0.80879,0.80785,0.80815,153400000.0
2007-01-08 22:55:00,0.80812,0.80901,0.80812,0.80882,193600000.0
2007-01-08 23:00:00,0.80893,0.80895,0.80841,0.80861,168000000.0
2007-01-08 23:05:00,0.80884,0.8093,0.80833,0.80904,197800000.0
2007-01-08 23:10:00,0.80895,0.8099,0.80884,0.80975,174400000.0
2007-01-08 23:15:00,0.80917,0.80961,0.80906,0.80928,140800000.0
2007-01-08 23:20:00,0.80954,0.80954,0.8089,0.8093,179200000.0
2007-01-08 23:25:00,0.80907,0.80935,0.80867,0.80895,139200000.0
2007-01-08 23:30:00,0.80813,0.80939,0.80675,0.8089,107200000.0
2007-01-08 23:35:00,0.80873,0.8095,0.80783,0.80933,108800000.0
2007-01-08 23:40:00,0.80908,0.80943,0.80871,0.80894,147600000.0
2007-01-08 23:45:00,0.80899,0.80937,0.80869,0.80877,174400000.0
2007-01-08 23:50:00,0.80907,0.80922,0.80852,0.80869,171600000.0
2007-01-08 23:55:00,0.80873,0.8094,0.80866,0.80928,152400000.0
2007-01-09 00:00:00,0.80886,0.80949,0.80865,0.80946,183400000.0
2007-01-09 00:05:00,0.80914,0.80914,0.80842,0.80891,158800000.0
2007-01-09 00:10:00,0.80898,0.80933,0.8086,0.80886,179600000.0
2007-01-09 00:15:00,0.80887,0.80933,0.80861,0.80903,148800000.0
2007-01-09 00:20:00,0.80905,0.80939,0.80873,0.80896,183400000.0
2007-01-09 00:25:00,0.80906,0.81017,0.80898,0.80972,179600000.0
2007-01-09 00:30:00,0.8099,0.81018,0.80931,0.80965,162600000.0
2007-01-09 00:35:00,0.80959,0.80959,0.80854,0.80882,196800000.0
2007-01-09 00:40:00,0.80901,0.80961,0.80876,0.80953,140800000.0
2007-01-09 00:45:00,0.8091,0.80992,0.80879,0.80949,172200000.0
2007-01-09 00:50:00,0.80938,0.80963,0.80901,0.80934,149200000.0
2007-01-09 00:55:00,0.8095,0.80986,0.80923,0.80958,105000000.0
2007-01-09 01:00:00,0.80967,0.80993,0.80914,0.80945,212800000.0
2007-01-09 01:05:00,0.80953,0.80981,0.809,0.80936,196800000.0
2007-01-09 01:10:00,0.80937,0.80972,0.809,0.80945,167400000.0
2007-01-09 01:15:00,0.80946,0.80979,0.80908,0.80919,144000000.0
2007-01-09 01:20:00,0.80954,0.81007,0.80929,0.80997,153600000.0
2007-01-09 01:25:00,0.80968,0.81012,0.80941,0.80966,124800000.0
2007-01-09 01:30:00,0.80976,0.81031,0.80736,0.81001,147000000.0
2007-01-09 01:35:00,0.81018,0.81113,0.80964,0.81082,149200000.0
2007-01-09 01:40:00,0.81088,0.81149,0.81086,0.81148,169000000.0
2007-01-09 01:45:00,0.81147,0.81152,0.8109,0.81113,133800000.0
2007-01-09 01:50:00,0.81136,0.81156,0.81076,0.81152,136000000.0
2007-01-09 01:55:00,0.81157,0.81157,0.81085,0.81104,129600000.0
2007-01-09 02:00:00,0.81084,0.81167,0.81068,0.81135,140200000.0
2007-01-09 02:05:00,0.81119,0.81212,0.81117,0.81154,158400000.0
2007-01-09 02:10:00,0.81128,0.81185,0.81111,0.81131,161600000.0
2007-01-09 02:15:00,0.81129,0.81169,0.81105,0.81142,172800000.0
2007-01-09 02:20:00,0.81135,0.81242,0.81135,0.81175,171600000.0
2007-01-09 02:25:00,0.81183,0.81213,0.80977,0.81138,150800000.0
2007-01-09 02:30:00,0.81167,0.81195,0.81102,0.81195,139600000.0
2007-01-09 02:35:00,0.81174,0.81229,0.81159,0.81197,178400000.0
2007-01-09 02:40:00,0.81194,0.81234,0.80974,0.8119,118400000.0
2007-01-09 02:45:00,0.81142,0.81219,0.81106,0.81217,124600000.0
2007-01-09 02:50:00,0.81184,0.8126,0.81172,0.81212,153600000.0
2007-01-09 02:55:00,0.81207,0.8127,0.81183,0.8123,164800000.0
2007-01-09 03:00:00,0.81211,0.81258,0.81187,0.81192,172800000.0
2007-01-09 03:05:00,0.81198,0.81275,0.81194,0.81209,140800000.0
2007-01-09 03:10:00,0.81194,0.81257,0.81088,0.81204,148200000.0
2007-01-09 03:15:00,0.8118,0.8124,0.80977,0.81192,132800000.0
2007-01-09 03:20:00,0.81219,0.81229,0.81154,0.81193,166400000.0
2007-01-09 03:25:00,0.81187,0.81292,0.81166,0.81226,143400000.0
2007-01-09 03:30:00,0.81289,0.81289,0.81022,0.81238,153000000.0
2007-01-09 03:35:00,0.81234,0.8127,0.81199,0.81243,133800000.0
2007-01-09 03:40:00,0.81214,0.8127,0.81214,0.8127,86200000.0
2007-01-09 03:45:00,0.81234,0.81278,0.81191,0.81206,125800000.0
2007-01-09 03:50:00,0.8122,0.81225,0.81047,0.81185,180800000.0
2007-01-09 03:55:00,0.81193,0.81215,0.8114,0.81181,253800000.0
2007-01-09 04:00:00,0.8121,0.81215,0.81094,0.8115,124800000.0
2007-01-09 04:05:00,0.81182,0.81245,0.81142,0.81241,136000000.0
2007-01-09 04:10:00,0.81209,0.81237,0.81174,0.81215,103400000.0
2007-01-09 04:15:00,0.81198,0.81226,0.81162,0.81219,152400000.0
2007-01-09 04:20:00,0.81217,0.81218,0.81012,0.81166,91200000.0
2007-01-09 04:25:00,0.81185,0.81215,0.81132,0.8116,202000000.0
2007-01-09 04:30:00,0.8117,0.81206,0.81139,0.81171,168000000.0
2007-01-09 04:35:00,0.81171,0.812,0.81138,0.812,115600000.0
2007-01-09 04:40:00,0.81197,0.81208,0.81155,0.81163,148800000.0
2007-01-09 04:45:00,0.81174,0.81212,0.81073,0.8116,132800000.0
2007-01-09 04:50:00,0.81183,0.8122,0.81164,0.81217,120000000.0
2007-01-09 04:55:00,0.81218,0.81227,0.81134,0.81204,153000000.0
2007-01-09 05:00:00,0.81222,0.81229,0.81094,0.81204,137600000.0
2007-01-09 05:05:00,0.81231,0.81245,0.81173,0.8119,164200000.0
2007-01-09 05:10:00,0.81178,0.81241,0.81086,0.81228,182400000.0
2007-01-09 05:15:00,0.81232,0.81243,0.81185,0.81189,124800000.0
2007-01-09 05:20:00,0.81198,0.81258,0.81174,0.81224,113600000.0
2007-01-09 05:25:00,0.81254,0.81263,0.81187,0.81261,132200000.0
2007-01-09 05:30:00,0.81245,0.81257,0.81191,0.81222,110400000.0
2007-01-09 05:35:00,0.81205,0.81266,0.81205,0.81233,105600000.0
2007-01-09 05:40:00,0.81256,0.81267,0.80952,0.81249,163600000.0
2007-01-09 05:45:00,0.81261,0.81279,0.81209,0.8124,141600000.0
2007-01-09 05:50:00,0.81275,0.81281,0.812,0.81206,105600000.0
2007-01-09 05:55:00,0.81191,0.81252,0.81169,0.81204,168000000.0
2007-01-09 06:00:00,0.81226,0.81253,0.81173,0.81198,157800000.0
2007-01-09 06:05:00,0.81202,0.81257,0.81186,0.81225,139200000.0
2007-01-09 06:10:00,0.81182,0.81266,0.81182,0.81231,108800000.0
2007-01-09 06:15:00,0.81256,0.81262,0.81197,0.81223,67200000.0
2007-01-09 06:20:00,0.81213,0.81246,0.8112,0.81211,122600000.0
2007-01-09 06:25:00,0.8119,0.81245,0.8119,0.81245,67600000.0
2007-01-09 06:30:00,0.81213,0.8124,0.81178,0.81232,83200000.0
2007-01-09 06:35:00,0.81207,0.81243,0.81164,0.81237,167800000.0
2007-01-09 06:40:00,0.81193,0.81245,0.81182,0.81203,102400000.0
2007-01-09 06:45:00,0.81144,0.81242,0.81144,0.81199,128400000.0
2007-01-09 06:50:00,0.81236,0.81243,0.81181,0.81237,185000000.0
2007-01-09 06:55:00,0.81222,0.81264,0.81182,0.81192,154000000.0
2007-01-09 07:00:00,0.81229,0.81263,0.81181,0.81233,169000000.0
2007-01-09 07:05:00,0.81228,0.81268,0.81174,0.81174,203400000.0
2007-01-09 07:10:00,0.81192,0.81222,0.81165,0.81165,106000000.0
2007-01-09 07:15:00,0.81176,0.81219,0.81147,0.81201,139600000.0
2007-01-09 07:20:00,0.81193,0.81208,0.81149,0.81162,142400000.0
2007-01-09 07:25:00,0.81152,0.81202,0.81137,0.81161,170600000.0
2007-01-09 07:30:00,0.81158,0.81208,0.81098,0.81208,122000000.0
2007-01-09 07:35:00,0.81183,0.81224,0.81161,0.81216,156800000.0
2007-01-09 07:40:00,0.81178,0.81215,0.81153,0.81186,174400000.0
2007-01-09 07:45:00,0.81211,0.8122,0.8109,0.8116,149200000.0
2007-01-09 07:50:00,0.81168,0.81193,0.80996,0.81163,225800000.0
2007-01-09 07:55:00,0.81139,0.8117,0.81095,0.8117,148800000.0
2007-01-09 08:00:00,0.81165,0.81176,0.81084,0.81161,210600000.0
2007-01-09 08:05:00,0.81177,0.81204,0.8113,0.81172,158400000.0
2007-01-09 08:10:00,0.81192,0.81234,0.81087,0.81192,182400000.0
2007-01-09 08:15:00,0.81208,0.81235,0.81172,0.81187,108200000.0
2007-01-09 08:20:00,0.8118,0.8128,0.81078,0.81253,210600000.0
2007-01-09 08:25:00,0.81158,0.81247,0.81158,0.8121,184000000.0
2007-01-09 08:30:00,0.81199,0.81229,0.81161,0.81192,120000000.0
2007-01-09 08:35:00,0.81197,0.81256,0.81164,0.81256,192000000.0
2007-01-09 08:40:00,0.81234,0.8129,0.8121,0.81225,211200000.0
2007-01-09 08:45:00,0.81194,0.81269,0.81194,0.8124,171200000.0
2007-01-09 08:50:00,0.81221,0.81272,0.81071,0.81205,183400000.0
2007-01-09 08:55:00,0.81199,0.81224,0.80934,0.81165,182400000.0
2007-01-09 09:00:00,0.8119,0.8121,0.81117,0.81117,190200000.0
2007-01-09 09:05:00,0.81179,0.81226,0.81125,0.81216,159800000.0
2007-01-09 09:10:00,0.81198,0.81277,0.81189,0.81277,153600000.0
2007-01-09 09:15:00,0.81262,0.81273,0.81065,0.81273,187200000.0
2007-01-09 09:20:00,0.81247,0.81272,0.81185,0.81216,172200000.0
2007-01-09 09:25:00,0.81235,0.81256,0.81158,0.81185,180200000.0
2007-01-09 09:30:00,0.81228,0.81292,0.81197,0.81265,202400000.0
2007-01-09 09:35:00,0.81273,0.81348,0.81214,0.81318,170000000.0
2007-01-09 09:40:00,0.81271,0.81398,0.81115,0.81369,198800000.0
2007-01-09 09:45:00,0.81379,0.81448,0.81358,0.81389,203200000.0
2007-01-09 09:50:00,0.8139,0.81424,0.81351,0.81394,177600000.0
2007-01-09 09:55:00,0.81384,0.81458,0.81381,0.81433,196800000.0
2007-01-09 10:00:00,0.81394,0.81472,0.81394,0.8144,177600000.0
2007-01-09 10:05:00,0.81402,0.81448,0.81348,0.81395,186000000.0
2007-01-09 10:10:00,0.81354,0.81435,0.81348,0.81366,168800000.0
2007-01-09 10:15:00,0.81406,0.81409,0.8133,0.81362,192000000.0
2007-01-09 10:20:00,0.81378,0.81403,0.81136,0.81352,199400000.0
2007-01-09 10:25:00,0.81378,0.81405,0.81332,0.81378,182400000.0
2007-01-09 10:30:00,0.8139,0.81424,0.81288,0.81365,210600000.0
2007-01-09 10:35:00,0.81425,0.81511,0.81384,0.81477,191800000.0
2007-01-09 10:40:00,0.81456,0.81519,0.81418,0.81444,202400000.0
2007-01-09 10:45:00,0.81472,0.81541,0.81429,0.81478,206200000.0
2007-01-09 10:50:00,0.8146,0.81499,0.81438,0.81463,201800000.0
2007-01-09 10:55:00,0.81475,0.81521,0.81422,0.81516,201600000.0
2007-01-09 11:00:00,0.81515,0.81526,0.8144,0.815,153600000.0
2007-01-09 11:05:00,0.81484,0.81548,0.81234,0.81548,191400000.0
2007-01-09 11:10:00,0.8153,0.81599,0.81505,0.8155,153600000.0
2007-01-09 11:15:00,0.81572,0.81572,0.81478,0.81487,163600000.0
2007-01-09 11:20:00,0.81459,0.8149,0.81408,0.81459,196800000.0
2007-01-09 11:25:00,0.81447,0.81495,0.81416,0.81439,176000000.0
2007-01-09 11:30:00,0.8145,0.81488,0.81376,0.81403,200800000.0
2007-01-09 11:35:00,0.81411,0.81458,0.81375,0.81402,191400000.0
2007-01-09 11:40:00,0.81407,0.81437,0.81299,0.8139,177600000.0
2007-01-09 11:45:00,0.81374,0.81412,0.81267,0.81371,196800000.0
2007-01-09 11:50:00,0.8138,0.8138,0.81152,0.81327,210600000.0
2007-01-09 11:55:00,0.81312,0.81351,0.81255,0.81273,177600000.0
2007-01-09 12:00:00,0.81246,0.81316,0.80996,0.81256,224400000.0
2007-01-09 12:05:00,0.81283,0.81287,0.81209,0.81233,195400000.0
2007-01-09 12:10:00,0.81256,0.81314,0.81226,0.81275,221200000.0
2007-01-09 12:15:00,0.81239,0.81304,0.81231,0.81285,168000000.0
2007-01-09 12:20:00,0.81283,0.81297,0.81062,0.81217,204800000.0
2007-01-09 12:25:00,0.81251,0.81288,0.81052,0.81259,149200000.0
2007-01-09 12:30:00,0.81264,0.81269,0.81149,0.81205,187400000.0
2007-01-09 12:35:00,0.81174,0.81234,0.81163,0.81182,195000000.0
2007-01-09 12:40:00,0.8119,0.8126,0.81163,0.81215,216800000.0
2007-01-09 12:45:00,0.81272,0.81275,0.81177,0.81244,197200000.0
2007-01-09 12:50:00,0.81215,0.81299,0.81197,0.81295,211600000.0
2007-01-09 12:55:00,0.81271,0.81303,0.81234,0.81272,124600000.0
2007-01-09 13:00:00,0.81234,0.81303,0.81188,0.81242,181800000.0
2007-01-09 13:05:00,0.813,0.81326,0.81236,0.81239,219000000.0
2007-01-09 13:10:00,0.81282,0.81292,0.81202,0.81257,195400000.0
2007-01-09 13:15:00,0.81251,0.81256,0.81191,0.81216,153400000.0
2007-01-09 13:20:00,0.81202,0.81233,0.81152,0.81176,187000000.0
2007-01-09 13:25:00,0.81166,0.81241,0.81163,0.81241,187200000.0
2007-01-09 13:30:00,0.8122,0.81263,0.81173,0.8122,192000000.0
2007-01-09 13:35:00,0.8122,0.81321,0.81207,0.81287,207000000.0
2007-01-09 13:40:00,0.81315,0.81315,0.81234,0.81255,206800000.0
2007-01-09 13:45:00,0.81272,0.81326,0.81237,0.81284,401600000.0
2007-01-09 13:50:00,0.81281,0.81338,0.81121,0.8129,244200000.0
2007-01-09 13:55:00,0.81339,0.81347,0.81274,0.81347,124200000.0
2007-01-09 14:00:00,0.81293,0.81359,0.81281,0.81337,238600000.0
2007-01-09 14:05:00,0.81301,0.81343,0.81262,0.81324,245400000.0
2007-01-09 14:10:00,0.81292,0.81368,0.81288,0.8136,252600000.0
2007-01-09 14:15:00,0.81325,0.81367,0.81258,0.81299,262400000.0
2007-01-09 14:20:00,0.81285,0.8135,0.81267,0.81309,280000000.0
2007-01-09 14:25:00,0.81306,0.81356,0.81264,0.81326,620400000.0
2007-01-09 14:30:00,0.81357,0.81357,0.8125,0.81312,268200000.0
2007-01-09 14:35:00,0.81314,0.81349,0.81281,0.81336,334800000.0
2007-01-09 14:40:00,0.81352,0.81352,0.81286,0.81345,484200000.0
2007-01-09 14:45:00,0.81298,0.81361,0.81294,0.81322,298400000.0
2007-01-09 14:50:00,0.8135,0.81417,0.81324,0.81374,358800000.0
2007-01-09 14:55:00,0.81336,0.81386,0.81291,0.8136,262200000.0
2007-01-09 15:00:00,0.81385,0.81406,0.81324,0.81394,326200000.0
2007-01-09 15:05:00,0.81365,0.81435,0.81347,0.81378,235200000.0
2007-01-09 15:10:00,0.81429,0.81479,0.81384,0.81442,451200000.0
2007-01-09 15:15:00,0.81456,0.81537,0.81297,0.81499,226400000.0
2007-01-09 15:20:00,0.81471,0.81499,0.8142,0.81448,329600000.0
2007-01-09 15:25:00,0.81441,0.81513,0.81286,0.81486,412600000.0
2007-01-09 15:30:00,0.81273,0.815,0.81175,0.81459,403400000.0
2007-01-09 15:35:00,0.8149,0.81574,0.81455,0.8155,430800000.0
2007-01-09 15:40:00,0.81516,0.81585,0.81492,0.81577,301800000.0
2007-01-09 15:45:00,0.81562,0.81602,0.81517,0.81574,371600000.0
2007-01-09 15:50:00,0.81611,0.81637,0.81527,0.81563,354000000.0
2007-01-09 15:55:00,0.81542,0.81567,0.81472,0.81498,273400000.0
2007-01-09 16:00:00,0.81483,0.81509,0.81403,0.81499,494400000.0
2007-01-09 16:05:00,0.8145,0.81496,0.8142,0.81462,564400000.0
2007-01-09 16:10:00,0.81434,0.81511,0.8131,0.81481,424400000.0
2007-01-09 16:15:00,0.81497,0.81512,0.81441,0.81462,355600000.0
2007-01-09 16:20:00,0.81471,0.81515,0.81436,0.81496,424800000.0
2007-01-09 16:25:00,0.81465,0.81579,0.81465,0.81535,288000000.0
2007-01-09 16:30:00,0.81564,0.81594,0.81435,0.81486,741400000.0
2007-01-09 16:35:00,0.81453,0.8151,0.81429,0.81476,345400000.0
2007-01-09 16:40:00,0.81477,0.8152,0.81451,0.81508,408200000.0
2007-01-09 16:45:00,0.81489,0.8152,0.81384,0.81436,776200000.0
2007-01-09 16:50:00,0.81398,0.81447,0.81341,0.81341,594800000.0
2007-01-09 16:55:00,0.81352,0.81381,0.81312,0.81335,598200000.0
2007-01-09 17:00:00,0.81356,0.81402,0.81308,0.81369,726400000.0
2007-01-09 17:05:00,0.81363,0.81467,0.81363,0.81436,480200000.0
2007-01-09 17:10:00,0.81444,0.81482,0.8141,0.81456,542800000.0
2007-01-09 17:15:00,0.81455,0.81478,0.81413,0.81435,508400000.0
2007-01-09 17:20:00,0.81461,0.81492,0.81412,0.81432,288400000.0
2007-01-09 17:25:00,0.81429,0.81471,0.81408,0.81456,411400000.0
2007-01-09 17:30:00,0.8147,0.81536,0.81439,0.81491,459200000.0
2007-01-09 17:35:00,0.81472,0.81527,0.81437,0.81518,814400000.0
2007-01-09 17:40:00,0.81478,0.81528,0.81458,0.81525,369000000.0
2007-01-09 17:45:00,0.81479,0.81574,0.81468,0.81534,650400000.0
2007-01-09 17:50:00,0.81521,0.81552,0.81432,0.81482,485600000.0
2007-01-09 17:55:00,0.81465,0.81492,0.81416,0.81427,736800000.0
2007-01-09 18:00:00,0.81465,0.81537,0.81432,0.81475,586000000.0
2007-01-09 18:05:00,0.81465,0.81496,0.81431,0.81458,982400000.0
2007-01-09 18:10:00,0.81436,0.8149,0.81408,0.81423,268600000.0
2007-01-09 18:15:00,0.81417,0.81485,0.81412,0.81425,355000000.0
2007-01-09 18:20:00,0.81447,0.81489,0.81383,0.81452,469400000.0
2007-01-09 18:25:00,0.814,0.81497,0.81358,0.81435,333000000.0
2007-01-09 18:30:00,0.81463,0.81506,0.81252,0.81471,248000000.0
2007-01-09 18:35:00,0.81467,0.81517,0.8129,0.81436,292600000.0
2007-01-09 18:40:00,0.81438,0.81489,0.81392,0.81463,202000000.0
2007-01-09 18:45:00,0.81439,0.81468,0.81355,0.8141,356000000.0
2007-01-09 18:50:00,0.8135,0.81401,0.81173,0.81205,208400000.0
2007-01-09 18:55:00,0.81208,0.81249,0.81141,0.81141,240800000.0
2007-01-09 19:00:00,0.81161,0.8122,0.81147,0.81191,196600000.0
2007-01-09 19:05:00,0.81174,0.81279,0.81174,0.81193,507200000.0
2007-01-09 19:10:00,0.81177,0.81209,0.81107,0.81159,243400000.0
2007-01-09 19:15:00,0.81132,0.81159,0.8108,0.81153,168000000.0
2007-01-09 19:20:00,0.81138,0.81197,0.81097,0.81121,192400000.0
2007-01-09 19:25:00,0.8112,0.81182,0.81068,0.81122,201000000.0
2007-01-09 19:30:00,0.81137,0.81147,0.81058,0.8108,192400000.0
2007-01-09 19:35:00,0.81068,0.81116,0.81001,0.81112,175400000.0
2007-01-09 19:40:00,0.8111,0.81125,0.81034,0.81068,208400000.0
2007-01-09 19:45:00,0.81051,0.81102,0.81021,0.8104,192400000.0
2007-01-09 19:50:00,0.81041,0.81086,0.81011,0.81011,177600000.0
2007-01-09 19:55:00,0.8103,0.8108,0.81014,0.8108,105600000.0
2007-01-09 20:00:00,0.81034,0.81084,0.80828,0.81041,180000000.0
2007-01-09 20:05:00,0.81043,0.81068,0.80974,0.81044,162600000.0
2007-01-09 20:10:00,0.81071,0.8108,0.81002,0.81032,166800000.0
2007-01-09 20:15:00,0.81069,0.8109,0.81004,0.81064,193600000.0
2007-01-09 20:20:00,0.81021,0.81115,0.80825,0.81084,155000000.0
2007-01-09 20:25:00,0.81131,0.81142,0.81084,0.8114,143200000.0
2007-01-09 20:30:00,0.81121,0.81154,0.81088,0.81096,131200000.0
2007-01-09 20:35:00,0.81111,0.81183,0.81089,0.81172,174800000.0
2007-01-09 20:40:00,0.81179,0.81215,0.81133,0.81207,100800000.0
2007-01-09 20:45:00,0.81181,0.81241,0.8116,0.8116,182400000.0
2007-01-09 20:50:00,0.81242,0.81244,0.80964,0.8121,185000000.0
2007-01-09 20:55:00,0.81164,0.81222,0.81155,0.81191,102400000.0
2007-01-09 21:00:00,0.81194,0.81224,0.81163,0.8119,70400000.0
2007-01-09 21:05:00,0.81222,0.81223,0.81163,0.81183,186600000.0
2007-01-09 21:10:00,0.81205,0.81318,0.81148,0.81293,143400000.0
2007-01-09 21:15:00,0.81332,0.81332,0.81243,0.81316,144400000.0
2007-01-09 21:20:00,0.81265,0.81323,0.81253,0.81318,152200000.0
2007-01-09 21:25:00,0.8128,0.81326,0.8113,0.8125,162600000.0
2007-01-09 21:30:00,0.81323,0.81352,0.81269,0.81288,188800000.0
2007-01-09 21:35:00,0.81291,0.81337,0.81268,0.81311,203200000.0
2007-01-09 21:40:00,0.81309,0.81361,0.81132,0.8133,163200000.0
2007-01-09 21:45:00,0.81334,0.81341,0.81242,0.81242,173600000.0
2007-01-09 21:50:00,0.81256,0.81318,0.81237,0.81265,126200000.0
2007-01-09 21:55:00,0.81292,0.81335,0.81029,0.81248,168400000.0
2007-01-09 22:00:00,0.81252,0.81344,0.81252,0.81305,156800000.0
2007-01-09 22:05:00,0.8129,0.81327,0.81264,0.81286,201400000.0
2007-01-09 22:10:00,0.81276,0.81363,0.81266,0.81325,177000000.0
2007-01-09 22:15:00,0.81303,0.81388,0.81053,0.81317,163200000.0
2007-01-09 22:20:00,0.81326,0.81375,0.81281,0.81312,148200000.0
2007-01-09 22:25:00,0.81292,0.81344,0.81259,0.81283,144000000.0
2007-01-09 22:30:00,0.8127,0.81334,0.81245,0.81295,147200000.0
2007-01-09 22:35:00,0.81293,0.8134,0.81283,0.8131,62400000.0
2007-01-09 22:40:00,0.81319,0.81343,0.8127,0.81319,139600000.0
2007-01-09 22:45:00,0.81286,0.81325,0.81258,0.81297,120400000.0
2007-01-09 22:50:00,0.8128,0.81328,0.81235,0.81267,145600000.0
2007-01-09 22:55:00,0.8131,0.81327,0.81266,0.81301,152400000.0
2007-01-09 23:00:00,0.81326,0.81326,0.81275,0.81317,73600000.0
2007-01-09 23:05:00,0.81279,0.81329,0.81279,0.81329,48000000.0
2007-01-09 23:10:00,0.81269,0.81327,0.81259,0.8132,91200000.0
2007-01-09 23:15:00,0.81308,0.81328,0.81274,0.81328,160400000.0
2007-01-09 23:20:00,0.81333,0.8135,0.81226,0.81304,172800000.0
2007-01-09 23:25:00,0.81345,0.8137,0.81298,0.81342,140000000.0
2007-01-09 23:30:00,0.81254,0.81363,0.81115,0.81319,171200000.0
2007-01-09 23:35:00,0.81363,0.81398,0.81195,0.81321,144000000.0
2007-01-09 23:40:00,0.81326,0.81353,0.81297,0.8132,108800000.0
2007-01-09 23:45:00,0.81351,0.81355,0.81293,0.81313,161000000.0
2007-01-09 23:50:00,0.81321,0.81371,0.81281,0.81371,129600000.0
2007-01-09 23:55:00,0.81351,0.81408,0.81325,0.81382,133200000.0
2007-01-10 00:00:00,0.81375,0.81412,0.81325,0.8137,195200000.0
2007-01-10 00:05:00,0.81376,0.81436,0.81346,0.81346,192000000.0
2007-01-10 00:10:00,0.81371,0.81439,0.81362,0.81383,142400000.0
2007-01-10 00:15:00,0.81403,0.81444,0.81356,0.81419,181600000.0
2007-01-10 00:20:00,0.81413,0.81455,0.81324,0.81398,154000000.0
2007-01-10 00:25:00,0.81357,0.81408,0.81289,0.81391,201000000.0
2007-01-10 00:30:00,0.81377,0.81403,0.81317,0.81377,196200000.0
2007-01-10 00:35:00,0.81348,0.81374,0.81284,0.81328,183400000.0
2007-01-10 00:40:00,0.813,0.8135,0.81206,0.81263,181200000.0
2007-01-10 00:45:00,0.81266,0.81344,0.81227,0.81303,186400000.0
2007-01-10 00:50:00,0.81308,0.81344,0.81251,0.81291,122600000.0
2007-01-10 00:55:00,0.81338,0.81338,0.81253,0.81295,139200000.0
2007-01-10 01:00:00,0.81337,0.81394,0.81275,0.81343,206200000.0
2007-01-10 01:05:00,0.81349,0.81405,0.81208,0.81366,143400000.0
2007-01-10 01:10:00,0.81363,0.81397,0.81325,0.81344,72000000.0
2007-01-10 01:15:00,0.81323,0.81379,0.81323,0.8137,128000000.0
2007-01-10 01:20:00,0.81351,0.81379,0.8132,0.8135,67200000.0
2007-01-10 01:25:00,0.81364,0.8143,0.81349,0.81405,205200000.0
2007-01-10 01:30:00,0.81356,0.81429,0.81162,0.81371,156200000.0
2007-01-10 01:35:00,0.8139,0.81436,0.81361,0.81394,100800000.0
2007-01-10 01:40:00,0.81413,0.8143,0.81355,0.8143,164800000.0
2007-01-10 01:45:00,0.81429,0.8146,0.81307,0.81453,113600000.0
2007-01-10 01:50:00,0.81452,0.81452,0.81324,0.81358,115600000.0
2007-01-10 01:55:00,0.81344,0.81388,0.81329,0.81355,63400000.0
2007-01-10 02:00:00,0.81368,0.81368,0.81233,0.81256,115200000.0
2007-01-10 02:05:00,0.81253,0.81308,0.81211,0.81231,158400000.0
2007-01-10 02:10:00,0.81202,0.81263,0.81181,0.81197,159400000.0
2007-01-10 02:15:00,0.81212,0.81269,0.81166,0.81189,168400000.0
2007-01-10 02:20:00,0.81206,0.81268,0.81171,0.81216,144400000.0
2007-01-10 02:25:00,0.8126,0.81261,0.81076,0.81189,143800000.0
2007-01-10 02:30:00,0.81217,0.81246,0.81116,0.81161,174400000.0
2007-01-10 02:35:00,0.8114,0.81222,0.8114,0.81191,179200000.0
2007-01-10 02:40:00,0.81164,0.81238,0.80897,0.81231,110400000.0
2007-01-10 02:45:00,0.8121,0.81253,0.81087,0.81207,138000000.0
2007-01-10 02:50:00,0.81251,0.813,0.81215,0.81259,145000000.0
2007-01-10 02:55:00,0.81203,0.81286,0.81196,0.81267,138600000.0
2007-01-10 03:00:00,0.81232,0.81281,0.81172,0.81201,171200000.0
2007-01-10 03:05:00,0.81224,0.81262,0.812,0.81253,142800000.0
2007-01-10 03:10:00,0.81234,0.81292,0.81211,0.81242,157200000.0
2007-01-10 03:15:00,0.81227,0.81322,0.81179,0.81271,136000000.0
2007-01-10 03:20:00,0.81285,0.81312,0.81251,0.81279,106000000.0
2007-01-10 03:25:00,0.8128,0.81311,0.81234,0.81278,139200000.0
2007-01-10 03:30:00,0.81272,0.81309,0.81225,0.81251,105600000.0
2007-01-10 03:35:00,0.81239,0.81283,0.81214,0.81235,143800000.0
2007-01-10 03:40:00,0.81256,0.81303,0.81238,0.81268,92200000.0
2007-01-10 03:45:00,0.81293,0.81313,0.81242,0.81242,137000000.0
2007-01-10 03:50:00,0.81221,0.81331,0.81098,0.81292,185600000.0
2007-01-10 03:55:00,0.81292,0.81407,0.81291,0.81371,252800000.0
2007-01-10 04:00:00,0.81378,0.81401,0.8131,0.81326,124800000.0
2007-01-10 04:05:00,0.81324,0.81331,0.81253,0.81272,86400000.0
2007-01-10 04:10:00,0.81279,0.81306,0.81249,0.81269,57600000.0
2007-01-10 04:15:00,0.81264,0.8129,0.81226,0.81283,155200000.0
2007-01-10 04:20:00,0.81283,0.81295,0.81071,0.81295,157200000.0
2007-01-10 04:25:00,0.81253,0.813,0.81236,0.81266,154600000.0
2007-01-10 04:30:00,0.8126,0.81306,0.81226,0.81268,134400000.0
2007-01-10 04:35:00,0.81291,0.81314,0.81254,0.81286,116800000.0
2007-01-10 04:40:00,0.81293,0.81293,0.81228,0.8128,110400000.0
2007-01-10 04:45:00,0.8128,0.81287,0.81229,0.81252,144000000.0
2007-01-10 04:50:00,0.81241,0.81295,0.81198,0.81253,158800000.0
2007-01-10 04:55:00,0.81229,0.81261,0.81173,0.81201,192000000.0
2007-01-10 05:00:00,0.81192,0.81222,0.80953,0.81179,134400000.0
2007-01-10 05:05:00,0.81178,0.81221,0.81149,0.81196,147600000.0
2007-01-10 05:10:00,0.81179,0.81214,0.81134,0.81205,179200000.0
2007-01-10 05:15:00,0.81168,0.81207,0.81144,0.81181,156800000.0
2007-01-10 05:20:00,0.8115,0.8123,0.81077,0.81182,67200000.0
2007-01-10 05:25:00,0.81228,0.81269,0.81177,0.8126,144000000.0
2007-01-10 05:30:00,0.81255,0.81271,0.81185,0.81271,105600000.0
2007-01-10 05:35:00,0.81229,0.81273,0.81197,0.81221,162600000.0
2007-01-10 05:40:00,0.81213,0.81267,0.8119,0.8121,107200000.0
2007-01-10 05:45:00,0.81254,0.81257,0.81181,0.81226,155200000.0
2007-01-10 05:50:00,0.81242,0.81268,0.81172,0.81244,116800000.0
2007-01-10 05:55:00,0.81219,0.81255,0.81174,0.81211,128000000.0
2007-01-10 06:00:00,0.81218,0.81238,0.81136,0.81183,158200000.0
2007-01-10 06:05:00,0.81208,0.81232,0.8116,0.81174,185600000.0
2007-01-10 06:10:00,0.81185,0.81244,0.81165,0.81244,170600000.0
2007-01-10 06:15:00,0.81255,0.81289,0.81211,0.81278,115200000.0
2007-01-10 06:20:00,0.81219,0.81276,0.81215,0.81238,139200000.0
2007-01-10 06:25:00,0.81241,0.81277,0.81221,0.81224,113600000.0
2007-01-10 06:30:00,0.81215,0.81264,0.81172,0.81226,150400000.0
2007-01-10 06:35:00,0.81186,0.81228,0.81167,0.81186,156800000.0
2007-01-10 06:40:00,0.81179,0.81234,0.81161,0.81181,184000000.0
2007-01-10 06:45:00,0.81226,0.81235,0.81165,0.81219,121000000.0
2007-01-10 06:50:00,0.81157,0.81229,0.81157,0.81217,185600000.0
2007-01-10 06:55:00,0.81198,0.81242,0.81178,0.812,62400000.0
2007-01-10 07:00:00,0.81235,0.81244,0.81192,0.81244,61800000.0
2007-01-10 07:05:00,0.81217,0.81246,0.8118,0.81219,120000000.0
2007-01-10 07:10:00,0.81224,0.81249,0.81177,0.81203,129600000.0
2007-01-10 07:15:00,0.81236,0.81249,0.81155,0.8121,174200000.0
2007-01-10 07:20:00,0.8121,0.8124,0.81167,0.81218,151400000.0
2007-01-10 07:25:00,0.81168,0.81237,0.81167,0.81193,116200000.0
2007-01-10 07:30:00,0.81234,0.81236,0.81163,0.81185,48000000.0
2007-01-10 07:35:00,0.81225,0.81233,0.81159,0.81164,188200000.0
2007-01-10 07:40:00,0.81158,0.81217,0.8113,0.81186,172200000.0
2007-01-10 07:45:00,0.81166,0.8124,0.81128,0.812,189200000.0
2007-01-10 07:50:00,0.81225,0.81226,0.80993,0.81169,172800000.0
2007-01-10 07:55:00,0.81127,0.81183,0.81077,0.81152,182400000.0
2007-01-10 08:00:00,0.81135,0.81151,0.81093,0.81105,210000000.0
2007-01-10 08:05:00,0.81161,0.812,0.81052,0.81136,171000000.0
2007-01-10 08:10:00,0.81128,0.81169,0.81098,0.81135,142800000.0
2007-01-10 08:15:00,0.81138,0.81178,0.81113,0.81127,139600000.0
2007-01-10 08:20:00,0.81146,0.81174,0.80965,0.81136,210600000.0
2007-01-10 08:25:00,0.81132,0.81182,0.81112,0.81182,141800000.0
2007-01-10 08:30:00,0.81132,0.81196,0.81119,0.81183,163200000.0
2007-01-10 08:35:00,0.8118,0.81194,0.81113,0.81152,192000000.0
2007-01-10 08:40:00,0.81154,0.81162,0.81013,0.81132,209600000.0
2007-01-10 08:45:00,0.81115,0.81197,0.81093,0.81144,173200000.0
2007-01-10 08:50:00,0.8118,0.81193,0.80941,0.81163,118400000.0
2007-01-10 08:55:00,0.81166,0.81196,0.8096,0.81161,178000000.0
2007-01-10 09:00:00,0.81119,0.81175,0.81098,0.81119,200400000.0
2007-01-10 09:05:00,0.81115,0.81167,0.81097,0.81133,158800000.0
2007-01-10 09:10:00,0.8111,0.8118,0.81098,0.81151,187200000.0
2007-01-10 09:15:00,0.81134,0.81194,0.80932,0.81096,152400000.0
2007-01-10 09:20:00,0.8112,0.81165,0.81081,0.81081,173200000.0
2007-01-10 09:25:00,0.81083,0.8114,0.81072,0.81092,182400000.0
2007-01-10 09:30:00,0.81138,0.81171,0.81103,0.81139,163200000.0
2007-01-10 09:35:00,0.81096,0.81183,0.81091,0.81161,129600000.0
2007-01-10 09:40:00,0.81143,0.81184,0.80918,0.81123,208800000.0
2007-01-10 09:45:00,0.8111,0.81192,0.81087,0.81164,196800000.0
2007-01-10 09:50:00,0.8119,0.81197,0.81122,0.81165,143800000.0
2007-01-10 09:55:00,0.8111,0.81163,0.81053,0.81131,163000000.0
2007-01-10 10:00:00,0.81115,0.81195,0.81094,0.81129,210600000.0
2007-01-10 10:05:00,0.81175,0.81209,0.81109,0.81189,223400000.0
2007-01-10 10:10:00,0.81206,0.81206,0.81096,0.81102,205800000.0
2007-01-10 10:15:00,0.81146,0.81146,0.81064,0.81082,124800000.0
2007-01-10 10:20:00,0.81111,0.81179,0.80868,0.81153,201800000.0
2007-01-10 10:25:00,0.81178,0.81193,0.8113,0.81191,67200000.0
2007-01-10 10:30:00,0.8116,0.81191,0.81005,0.81141,211400000.0
2007-01-10 10:35:00,0.81101,0.8118,0.81063,0.81135,192000000.0
2007-01-10 10:40:00,0.81162,0.81196,0.81093,0.81166,196800000.0
2007-01-10 10:45:00,0.8115,0.81213,0.81079,0.81144,205800000.0
2007-01-10 10:50:00,0.81139,0.81212,0.8112,0.81172,200000000.0
2007-01-10 10:55:00,0.81159,0.81232,0.81148,0.8117,201000000.0
2007-01-10 11:00:00,0.81164,0.81226,0.81132,0.81166,189800000.0
2007-01-10 11:05:00,0.81181,0.8123,0.80903,0.81077,124800000.0
2007-01-10 11:10:00,0.8117,0.81198,0.81108,0.81118,205800000.0
2007-01-10 11:15:00,0.81142,0.81169,0.81076,0.81124,129600000.0
2007-01-10 11:20:00,0.81102,0.81154,0.81077,0.81114,158200000.0
2007-01-10 11:25:00,0.81148,0.8116,0.81093,0.81129,96000000.0
2007-01-10 11:30:00,0.81088,0.81163,0.81043,0.81159,148800000.0
2007-01-10 11:35:00,0.81133,0.81182,0.81097,0.81174,190800000.0
2007-01-10 11:40:00,0.81118,0.81185,0.81065,0.81142,154000000.0
2007-01-10 11:45:00,0.81181,0.81216,0.81071,0.81099,197200000.0
2007-01-10 11:50:00,0.81084,0.8111,0.80848,0.81071,210600000.0
2007-01-10 11:55:00,0.80988,0.81059,0.80968,0.80968,142800000.0
2007-01-10 12:00:00,0.8098,0.81082,0.80723,0.81054,225800000.0
2007-01-10 12:05:00,0.81075,0.81114,0.81026,0.81082,196000000.0
2007-01-10 12:10:00,0.81059,0.81083,0.81007,0.8104,187200000.0
2007-01-10 12:15:00,0.81041,0.81078,0.80977,0.81034,220200000.0
2007-01-10 12:20:00,0.80989,0.81034,0.80839,0.81029,204800000.0
2007-01-10 12:25:00,0.8096,0.81045,0.80848,0.8101,143400000.0
2007-01-10 12:30:00,0.81005,0.81085,0.80979,0.81047,187200000.0
2007-01-10 12:35:00,0.81035,0.81091,0.81017,0.8105,201600000.0
2007-01-10 12:40:00,0.81064,0.8111,0.81012,0.81087,216000000.0
2007-01-10 12:45:00,0.81056,0.81098,0.80959,0.81024,196200000.0
2007-01-10 12:50:00,0.81044,0.81051,0.80968,0.81047,211200000.0
2007-01-10 12:55:00,0.81055,0.81096,0.81015,0.81069,167400000.0
2007-01-10 13:00:00,0.81082,0.81141,0.81002,0.81141,181800000.0
2007-01-10 13:05:00,0.811,0.81144,0.81045,0.81073,134200000.0
2007-01-10 13:10:00,0.81063,0.81099,0.81021,0.81079,195000000.0
2007-01-10 13:15:00,0.81062,0.81097,0.81014,0.81034,216400000.0
2007-01-10 13:20:00,0.81047,0.81067,0.80996,0.81032,185800000.0
2007-01-10 13:25:00,0.81057,0.81068,0.81009,0.81014,158400000.0
2007-01-10 13:30:00,0.81069,0.81076,0.81,0.81026,158800000.0
2007-01-10 13:35:00,0.81004,0.81047,0.80969,0.81025,206200000.0
2007-01-10 13:40:00,0.81023,0.81044,0.80964,0.8099,163200000.0
2007-01-10 13:45:00,0.80994,0.81092,0.80951,0.81044,403600000.0
2007-01-10 13:50:00,0.81061,0.81087,0.81015,0.81054,182200000.0
2007-01-10 13:55:00,0.81081,0.81082,0.80999,0.81021,201600000.0
2007-01-10 14:00:00,0.8099,0.81042,0.80981,0.81004,132800000.0
2007-01-10 14:05:00,0.81018,0.81066,0.80984,0.81056,245200000.0
2007-01-10 14:10:00,0.81012,0.81079,0.80976,0.81004,288000000.0
2007-01-10 14:15:00,0.81012,0.81063,0.80985,0.81012,226000000.0
2007-01-10 14:20:00,0.81028,0.81087,0.80992,0.81026,283600000.0
2007-01-10 14:25:00,0.81059,0.81091,0.81028,0.81091,297800000.0
2007-01-10 14:30:00,0.81065,0.81093,0.81034,0.81061,236800000.0
2007-01-10 14:35:00,0.81082,0.81161,0.81065,0.8109,364200000.0
2007-01-10 14:40:00,0.81107,0.81157,0.81094,0.81124,485600000.0
2007-01-10 14:45:00,0.81116,0.81148,0.81089,0.81139,297400000.0
2007-01-10 14:50:00,0.81107,0.8114,0.81068,0.81119,358800000.0
2007-01-10 14:55:00,0.81095,0.81157,0.81072,0.81129,225400000.0
2007-01-10 15:00:00,0.8109,0.81117,0.81029,0.81057,323600000.0
2007-01-10 15:05:00,0.81093,0.81123,0.81052,0.81073,234600000.0
2007-01-10 15:10:00,0.81112,0.81135,0.81063,0.81108,273400000.0
2007-01-10 15:15:00,0.81134,0.81134,0.80857,0.81072,215400000.0
2007-01-10 15:20:00,0.81076,0.81162,0.81071,0.81144,326400000.0
2007-01-10 15:25:00,0.81133,0.81169,0.81005,0.81081,413000000.0
2007-01-10 15:30:00,0.8085,0.81094,0.8075,0.81026,400800000.0
2007-01-10 15:35:00,0.81007,0.8109,0.80959,0.80965,431000000.0
2007-01-10 15:40:00,0.8101,0.81028,0.80943,0.80982,298800000.0
2007-01-10 15:45:00,0.80949,0.81,0.80923,0.80992,362400000.0
2007-01-10 15:50:00,0.80948,0.81018,0.80911,0.80953,355000000.0
2007-01-10 15:55:00,0.8092,0.80974,0.80899,0.80958,274400000.0
2007-01-10 16:00:00,0.80957,0.80993,0.80919,0.80971,493600000.0
2007-01-10 16:05:00,0.80905,0.81003,0.80905,0.80963,417000000.0
2007-01-10 16:10:00,0.80974,0.80995,0.80791,0.8097,427200000.0
2007-01-10 16:15:00,0.80985,0.81018,0.80936,0.8097,365600000.0
2007-01-10 16:20:00,0.80991,0.81031,0.80941,0.80998,392400000.0
2007-01-10 16:25:00,0.80966,0.81035,0.8096,0.80973,288000000.0
2007-01-10 16:30:00,0.80965,0.81046,0.80961,0.80998,624400000.0
2007-01-10 16:35:00,0.81021,0.81064,0.8096,0.80993,546400000.0
2007-01-10 16:40:00,0.81015,0.81045,0.80939,0.80952,397000000.0
2007-01-10 16:45:00,0.8097,0.80971,0.80902,0.80943,778200000.0
2007-01-10 16:50:00,0.80949,0.8098,0.8092,0.80922,436600000.0
2007-01-10 16:55:00,0.80941,0.80968,0.80864,0.80905,600600000.0
2007-01-10 17:00:00,0.80895,0.80988,0.8089,0.8096,706000000.0
2007-01-10 17:05:00,0.80974,0.81007,0.8091,0.80998,480400000.0
2007-01-10 17:10:00,0.80948,0.81015,0.8091,0.80949,541800000.0
2007-01-10 17:15:00,0.80907,0.8094,0.80807,0.80831,508200000.0
2007-01-10 17:20:00,0.80867,0.80872,0.80778,0.80808,288000000.0
2007-01-10 17:25:00,0.8087,0.80891,0.80807,0.80859,413200000.0
2007-01-10 17:30:00,0.80861,0.80885,0.80812,0.80851,471200000.0
2007-01-10 17:35:00,0.80879,0.80889,0.80793,0.80815,813400000.0
2007-01-10 17:40:00,0.80804,0.8085,0.80769,0.80825,369600000.0
2007-01-10 17:45:00,0.80841,0.80865,0.80787,0.80819,637600000.0
2007-01-10 17:50:00,0.80856,0.80876,0.80802,0.80876,477800000.0
2007-01-10 17:55:00,0.80866,0.80895,0.80783,0.80801,858200000.0
2007-01-10 18:00:00,0.80808,0.80849,0.80763,0.80816,586000000.0
2007-01-10 18:05:00,0.80843,0.80872,0.80793,0.80842,982600000.0
2007-01-10 18:10:00,0.80824,0.80905,0.80786,0.80865,316600000.0
2007-01-10 18:15:00,0.80854,0.8093,0.80822,0.80902,343800000.0
2007-01-10 18:20:00,0.80874,0.80913,0.80813,0.80909,469600000.0
2007-01-10 18:25:00,0.80885,0.80937,0.80861,0.80889,168000000.0
2007-01-10 18:30:00,0.80888,0.80929,0.80583,0.80904,206800000.0
2007-01-10 18:35:00,0.809,0.80926,0.80745,0.80896,294400000.0
2007-01-10 18:40:00,0.80871,0.80902,0.80823,0.8085,202000000.0
2007-01-10 18:45:00,0.8087,0.80878,0.80766,0.80844,353400000.0
2007-01-10 18:50:00,0.80856,0.80856,0.80763,0.80818,206800000.0
2007-01-10 18:55:00,0.80787,0.80849,0.80754,0.80813,239800000.0
2007-01-10 19:00:00,0.80845,0.8085,0.80774,0.8081,196800000.0
2007-01-10 19:05:00,0.80808,0.80836,0.80743,0.80806,510000000.0
2007-01-10 19:10:00,0.8077,0.80812,0.80747,0.80778,172800000.0
2007-01-10 19:15:00,0.80799,0.80816,0.80637,0.80741,140800000.0
2007-01-10 19:20:00,0.80758,0.80782,0.80712,0.80712,191600000.0
2007-01-10 19:25:00,0.80741,0.8078,0.80712,0.80736,185000000.0
2007-01-10 19:30:00,0.80776,0.80804,0.80729,0.80755,180200000.0
2007-01-10 19:35:00,0.80763,0.80802,0.80736,0.80742,177600000.0
2007-01-10 19:40:00,0.80712,0.80791,0.80701,0.80778,151800000.0
2007-01-10 19:45:00,0.80749,0.80775,0.80679,0.80698,203200000.0
2007-01-10 19:50:00,0.80709,0.80773,0.80696,0.80748,177600000.0
2007-01-10 19:55:00,0.80741,0.80787,0.80719,0.80783,148200000.0
2007-01-10 20:00:00,0.80767,0.8081,0.80518,0.80749,181800000.0
2007-01-10 20:05:00,0.80761,0.80761,0.80694,0.80719,164800000.0
2007-01-10 20:10:00,0.80741,0.80748,0.80691,0.80691,177600000.0
2007-01-10 20:15:00,0.80724,0.80753,0.80676,0.80749,152000000.0
2007-01-10 20:20:00,0.80729,0.80757,0.80691,0.80704,148000000.0
2007-01-10 20:25:00,0.80748,0.80749,0.80622,0.80683,168400000.0
2007-01-10 20:30:00,0.80687,0.80767,0.80659,0.80723,154600000.0
2007-01-10 20:35:00,0.8072,0.80753,0.80674,0.80715,175400000.0
2007-01-10 20:40:00,0.80708,0.80763,0.80674,0.80736,163200000.0
2007-01-10 20:45:00,0.80726,0.80761,0.80661,0.80693,187600000.0
2007-01-10 20:50:00,0.80737,0.80737,0.80476,0.80695,178600000.0
2007-01-10 20:55:00,0.80728,0.80749,0.80667,0.80718,171200000.0
2007-01-10 21:00:00,0.8072,0.80774,0.80681,0.80747,144000000.0
2007-01-10 21:05:00,0.80746,0.80771,0.80682,0.80682,187200000.0
2007-01-10 21:10:00,0.80707,0.80744,0.80683,0.80721,158800000.0
2007-01-10 21:15:00,0.80718,0.80757,0.80682,0.80687,176800000.0
2007-01-10 21:20:00,0.80684,0.80749,0.80657,0.80719,164200000.0
2007-01-10 21:25:00,0.80726,0.80755,0.80549,0.80717,165200000.0
2007-01-10 21:30:00,0.80752,0.80765,0.8071,0.8072,91200000.0
2007-01-10 21:35:00,0.80714,0.80763,0.80701,0.80737,142400000.0
2007-01-10 21:40:00,0.80718,0.80743,0.80482,0.80695,165400000.0
2007-01-10 21:45:00,0.80688,0.80728,0.80671,0.8069,91200000.0
2007-01-10 21:50:00,0.80679,0.80707,0.80655,0.80659,33600000.0
2007-01-10 21:55:00,0.80697,0.80699,0.80486,0.80675,164800000.0
2007-01-10 22:00:00,0.80661,0.80688,0.80557,0.80614,168000000.0
2007-01-10 22:05:00,0.80613,0.80653,0.80586,0.80612,201000000.0
2007-01-10 22:10:00,0.80631,0.80681,0.80592,0.80641,156200000.0
2007-01-10 22:15:00,0.80679,0.80684,0.80298,0.80642,176000000.0
2007-01-10 22:20:00,0.80614,0.80669,0.80589,0.80651,131200000.0
2007-01-10 22:25:00,0.80662,0.80675,0.80615,0.80636,122600000.0
2007-01-10 22:30:00,0.80638,0.80678,0.80604,0.80668,152000000.0
2007-01-10 22:35:00,0.80669,0.80685,0.80615,0.80641,108200000.0
2007-01-10 22:40:00,0.80655,0.80677,0.80614,0.80631,110200000.0
2007-01-10 22:45:00,0.80633,0.80699,0.80608,0.80649,155200000.0
2007-01-10 22:50:00,0.80695,0.80716,0.80641,0.80662,108200000.0
2007-01-10 22:55:00,0.80637,0.80706,0.80637,0.80691,178600000.0
2007-01-10 23:00:00,0.80641,0.80694,0.80627,0.80649,166800000.0
2007-01-10 23:05:00,0.80645,0.80714,0.80623,0.80644,205800000.0
2007-01-10 23:10:00,0.80669,0.80719,0.80666,0.80694,72800000.0
2007-01-10 23:15:00,0.80674,0.80715,0.80628,0.80654,92200000.0
2007-01-10 23:20:00,0.80658,0.80681,0.80595,0.80658,184000000.0
2007-01-10 23:25:00,0.80662,0.80695,0.80635,0.80692,147600000.0
2007-01-10 23:30:00,0.8063,0.80737,0.8049,0.80645,180800000.0
2007-01-10 23:35:00,0.80692,0.80717,0.80499,0.80634,153000000.0
2007-01-10 23:40:00,0.80622,0.80686,0.80614,0.80661,182400000.0
2007-01-10 23:45:00,0.80666,0.8069,0.80622,0.80637,169600000.0
2007-01-10 23:50:00,0.80658,0.80658,0.80579,0.80593,158800000.0
2007-01-10 23:55:00,0.80602,0.80635,0.80554,0.80635,151800000.0
2007-01-11 00:00:00,0.80625,0.8065,0.80555,0.80603,186000000.0
2007-01-11 00:05:00,0.80604,0.80638,0.80561,0.80561,139200000.0
2007-01-11 00:10:00,0.80597,0.80621,0.80548,0.8058,150400000.0
2007-01-11 00:15:00,0.80603,0.8062,0.80542,0.80588,139200000.0
2007-01-11 00:20:00,0.80586,0.80631,0.80563,0.80604,117200000.0
2007-01-11 00:25:00,0.806,0.80634,0.80546,0.80623,148800000.0
2007-01-11 00:30:00,0.80585,0.80644,0.80557,0.8059,200000000.0
2007-01-11 00:35:00,0.80569,0.80621,0.80558,0.80593,168000000.0
2007-01-11 00:40:00,0.8057,0.80644,0.8056,0.80604,131200000.0
2007-01-11 00:45:00,0.80638,0.80638,0.80538,0.8057,175400000.0
2007-01-11 00:50:00,0.80583,0.80618,0.80563,0.8059,107200000.0
2007-01-11 00:55:00,0.80599,0.80637,0.80563,0.80616,171200000.0
2007-01-11 01:00:00,0.80561,0.80642,0.80549,0.8064,214400000.0
2007-01-11 01:05:00,0.80641,0.80643,0.80453,0.8062,235600000.0
2007-01-11 01:10:00,0.80594,0.80623,0.80557,0.80604,134400000.0
2007-01-11 01:15:00,0.80554,0.80628,0.80528,0.80568,170600000.0
2007-01-11 01:20:00,0.80566,0.80689,0.80474,0.80627,182400000.0
2007-01-11 01:25:00,0.80605,0.80663,0.80585,0.80654,163200000.0
2007-01-11 01:30:00,0.80664,0.80667,0.80438,0.80616,128000000.0
2007-01-11 01:35:00,0.80621,0.80648,0.80531,0.80588,160400000.0
2007-01-11 01:40:00,0.80602,0.8068,0.80596,0.80658,169600000.0
2007-01-11 01:45:00,0.80645,0.80678,0.80615,0.80655,129400000.0
2007-01-11 01:50:00,0.80627,0.80681,0.80619,0.80619,163200000.0
2007-01-11 01:55:00,0.80674,0.8068,0.80608,0.80636,152000000.0
2007-01-11 02:00:00,0.80637,0.80661,0.80591,0.80619,129600000.0
2007-01-11 02:05:00,0.80653,0.80688,0.80602,0.80688,120000000.0
2007-01-11 02:10:00,0.80678,0.80694,0.80636,0.80686,138000000.0
2007-01-11 02:15:00,0.80658,0.80736,0.80629,0.807,120400000.0
2007-01-11 02:20:00,0.80694,0.80733,0.80649,0.80674,169000000.0
2007-01-11 02:25:00,0.80701,0.80745,0.80465,0.80647,169600000.0
2007-01-11 02:30:00,0.80681,0.80796,0.80668,0.80721,144000000.0
2007-01-11 02:35:00,0.80756,0.80776,0.807,0.80741,147000000.0
2007-01-11 02:40:00,0.8074,0.80778,0.80514,0.80738,94400000.0
2007-01-11 02:45:00,0.80787,0.80794,0.80682,0.80759,129000000.0
2007-01-11 02:50:00,0.8076,0.80798,0.80734,0.8077,138600000.0
2007-01-11 02:55:00,0.808,0.80802,0.80722,0.80764,168000000.0
2007-01-11 03:00:00,0.80733,0.80781,0.80705,0.80716,131200000.0
2007-01-11 03:05:00,0.80758,0.80777,0.80692,0.80697,178600000.0
2007-01-11 03:10:00,0.80716,0.80746,0.80595,0.80659,171600000.0
2007-01-11 03:15:00,0.80613,0.80672,0.8039,0.80646,131200000.0
2007-01-11 03:20:00,0.80671,0.80694,0.80628,0.8066,167200000.0
2007-01-11 03:25:00,0.80658,0.8069,0.80614,0.80654,180600000.0
2007-01-11 03:30:00,0.80677,0.80728,0.8049,0.80721,154000000.0
2007-01-11 03:35:00,0.80713,0.80713,0.80621,0.80637,180200000.0
2007-01-11 03:40:00,0.80658,0.80658,0.80573,0.806,174400000.0
2007-01-11 03:45:00,0.80622,0.80649,0.80582,0.80636,153600000.0
2007-01-11 03:50:00,0.80626,0.80669,0.80475,0.80622,184000000.0
2007-01-11 03:55:00,0.80659,0.80662,0.80608,0.80627,48400000.0
2007-01-11 04:00:00,0.80623,0.8065,0.80446,0.80607,125800000.0
2007-01-11 04:05:00,0.80598,0.80623,0.80528,0.80606,172800000.0
2007-01-11 04:10:00,0.80559,0.80613,0.80478,0.80578,112000000.0
2007-01-11 04:15:00,0.80588,0.80632,0.80564,0.80591,203400000.0
2007-01-11 04:20:00,0.80605,0.80639,0.80474,0.80616,152400000.0
2007-01-11 04:30:00,0.80608,0.80634,0.80564,0.80627,88400000.0
2007-01-11 04:35:00,0.80621,0.8063,0.8057,0.80594,110400000.0
2007-01-11 04:40:00,0.80582,0.80702,0.80582,0.80702,148200000.0
2007-01-11 04:45:00,0.80684,0.80719,0.8064,0.80669,229600000.0
2007-01-11 04:50:00,0.80685,0.8075,0.80669,0.80713,144000000.0
2007-01-11 04:55:00,0.80706,0.80761,0.80666,0.80721,149600000.0
2007-01-11 05:00:00,0.80699,0.80784,0.80559,0.80781,157800000.0
2007-01-11 05:05:00,0.80747,0.80771,0.80701,0.80766,162600000.0
2007-01-11 05:10:00,0.80752,0.80775,0.80699,0.80743,132800000.0
2007-01-11 05:15:00,0.80744,0.80844,0.80723,0.80839,160800000.0
2007-01-11 05:20:00,0.80831,0.80831,0.80743,0.80761,130600000.0
2007-01-11 05:25:00,0.80743,0.8081,0.80725,0.80801,90400000.0
2007-01-11 05:30:00,0.80768,0.80825,0.80739,0.80813,172200000.0
2007-01-11 05:35:00,0.80821,0.80821,0.80762,0.80768,115600000.0
2007-01-11 05:40:00,0.80825,0.80877,0.80626,0.8077,102400000.0
2007-01-11 05:45:00,0.80765,0.80817,0.80741,0.80761,115000000.0
2007-01-11 05:50:00,0.80742,0.80775,0.80705,0.80743,140200000.0
2007-01-11 05:55:00,0.8075,0.80806,0.80731,0.80778,161600000.0
2007-01-11 06:00:00,0.80731,0.80799,0.80724,0.80799,120000000.0
2007-01-11 06:05:00,0.80825,0.80848,0.80771,0.808,129600000.0
2007-01-11 06:10:00,0.80831,0.80856,0.80789,0.80809,106600000.0
2007-01-11 06:15:00,0.8082,0.80864,0.80785,0.80839,116800000.0
2007-01-11 06:20:00,0.80835,0.80871,0.80811,0.80844,121600000.0
2007-01-11 06:25:00,0.80843,0.80877,0.80815,0.80849,97600000.0
2007-01-11 06:30:00,0.80866,0.80895,0.80761,0.80859,134800000.0
2007-01-11 06:35:00,0.80833,0.80861,0.80774,0.80824,197200000.0
2007-01-11 06:40:00,0.80829,0.80843,0.80791,0.80814,66600000.0
2007-01-11 06:45:00,0.80829,0.80848,0.80781,0.80847,115000000.0
2007-01-11 06:50:00,0.80831,0.80852,0.8079,0.80822,181200000.0
2007-01-11 06:55:00,0.80797,0.80849,0.80754,0.80781,124000000.0
2007-01-11 07:00:00,0.80815,0.80819,0.80649,0.80806,168400000.0
2007-01-11 07:05:00,0.80793,0.80799,0.80729,0.80761,172200000.0
2007-01-11 07:10:00,0.80801,0.80811,0.80757,0.80804,144000000.0
2007-01-11 07:15:00,0.80803,0.80829,0.8076,0.80799,140600000.0
2007-01-11 07:20:00,0.8079,0.80841,0.80766,0.80821,140800000.0
2007-01-11 07:25:00,0.80825,0.80831,0.80767,0.80802,140600000.0
2007-01-11 07:30:00,0.80807,0.80846,0.80772,0.80816,169600000.0
2007-01-11 07:35:00,0.8081,0.80842,0.80754,0.80814,186000000.0
2007-01-11 07:40:00,0.80804,0.80848,0.80778,0.80819,167400000.0
2007-01-11 07:45:00,0.80782,0.80848,0.80765,0.80772,139200000.0
2007-01-11 07:50:00,0.8081,0.80843,0.80653,0.80837,225600000.0
2007-01-11 07:55:00,0.80794,0.80852,0.80779,0.80821,181800000.0
2007-01-11 08:00:00,0.8081,0.80875,0.80786,0.80812,211200000.0
2007-01-11 08:05:00,0.80802,0.80857,0.80784,0.80814,149200000.0
2007-01-11 08:10:00,0.80854,0.80857,0.80769,0.80802,140800000.0
2007-01-11 08:15:00,0.80797,0.80834,0.80757,0.80797,177600000.0
2007-01-11 08:20:00,0.808,0.80841,0.80553,0.80784,211200000.0
2007-01-11 08:25:00,0.80812,0.80843,0.80757,0.80819,144400000.0
2007-01-11 08:30:00,0.80841,0.80842,0.80758,0.80833,206800000.0
2007-01-11 08:35:00,0.80805,0.80868,0.80778,0.80829,192000000.0
2007-01-11 08:40:00,0.80833,0.80858,0.80759,0.80802,171200000.0
2007-01-11 08:45:00,0.808,0.80851,0.8076,0.80845,139200000.0
2007-01-11 08:50:00,0.80852,0.80875,0.8064,0.80828,92800000.0
2007-01-11 08:55:00,0.80884,0.80898,0.80643,0.80843,181200000.0
2007-01-11 09:00:00,0.80881,0.80884,0.80815,0.80865,201400000.0
2007-01-11 09:05:00,0.80807,0.80862,0.808,0.80858,140800000.0
2007-01-11 09:10:00,0.80833,0.80863,0.80785,0.80791,187400000.0
2007-01-11 09:15:00,0.80817,0.80861,0.80637,0.80811,178600000.0
2007-01-11 09:20:00,0.8078,0.80832,0.80713,0.80784,173200000.0
2007-01-11 09:25:00,0.80742,0.80802,0.80713,0.80788,181800000.0
2007-01-11 09:30:00,0.80788,0.80829,0.80755,0.80783,202000000.0
2007-01-11 09:35:00,0.8078,0.80879,0.80763,0.80867,174400000.0
2007-01-11 09:40:00,0.80811,0.80877,0.80614,0.80847,223800000.0
2007-01-11 09:45:00,0.8084,0.8084,0.80768,0.80793,204800000.0
2007-01-11 09:50:00,0.80799,0.80844,0.80772,0.80837,176400000.0
2007-01-11 09:55:00,0.80791,0.80831,0.80699,0.80711,196800000.0
2007-01-11 10:00:00,0.8075,0.80806,0.80701,0.80719,211600000.0
2007-01-11 10:05:00,0.80749,0.80787,0.80665,0.80701,182800000.0
2007-01-11 10:10:00,0.80729,0.80761,0.80652,0.80725,207200000.0
2007-01-11 10:15:00,0.80694,0.80748,0.80668,0.80693,192000000.0
2007-01-11 10:20:00,0.80679,0.80739,0.80455,0.80739,201600000.0
2007-01-11 10:25:00,0.80703,0.80776,0.80692,0.80708,189800000.0
2007-01-11 10:30:00,0.80736,0.8076,0.80598,0.80708,211000000.0
2007-01-11 10:35:00,0.80762,0.80793,0.8069,0.80769,192000000.0
2007-01-11 10:40:00,0.8077,0.80788,0.80704,0.80748,150400000.0
2007-01-11 10:45:00,0.8073,0.80783,0.80687,0.80755,206400000.0
2007-01-11 10:50:00,0.80753,0.80836,0.80727,0.80808,201400000.0
2007-01-11 10:55:00,0.80839,0.80881,0.80766,0.80852,201000000.0
2007-01-11 11:00:00,0.80849,0.80913,0.80827,0.8085,193000000.0
2007-01-11 11:05:00,0.80874,0.80917,0.80676,0.8087,201000000.0
2007-01-11 11:10:00,0.80843,0.80933,0.80819,0.80913,205800000.0
2007-01-11 11:15:00,0.80885,0.80914,0.80813,0.80843,167400000.0
2007-01-11 11:20:00,0.80858,0.80879,0.8079,0.80868,158800000.0
2007-01-11 11:25:00,0.80851,0.80879,0.80791,0.80795,171600000.0
2007-01-11 11:30:00,0.80796,0.8085,0.80743,0.80753,192000000.0
2007-01-11 11:35:00,0.80738,0.80814,0.80725,0.80765,192000000.0
2007-01-11 11:40:00,0.80779,0.80802,0.80696,0.80773,170000000.0
2007-01-11 11:45:00,0.80775,0.80812,0.80681,0.80776,196800000.0
2007-01-11 11:50:00,0.8078,0.80802,0.80511,0.80783,210600000.0
2007-01-11 11:55:00,0.80786,0.80797,0.80685,0.80751,177600000.0
2007-01-11 12:00:00,0.80732,0.80798,0.80566,0.80693,225600000.0
2007-01-11 12:05:00,0.80691,0.8073,0.80621,0.80639,197200000.0
2007-01-11 12:10:00,0.80671,0.80712,0.80635,0.80664,220200000.0
2007-01-11 12:15:00,0.80679,0.80712,0.80638,0.80647,221600000.0
2007-01-11 12:20:00,0.80662,0.80694,0.80454,0.80662,203600000.0
2007-01-11 12:25:00,0.80691,0.80701,0.80487,0.80623,136000000.0
2007-01-11 12:30:00,0.80634,0.80727,0.80584,0.8067,187600000.0
2007-01-11 12:35:00,0.80702,0.80748,0.80662,0.80716,196000000.0
2007-01-11 12:40:00,0.80683,0.80785,0.8066,0.80785,216000000.0
2007-01-11 12:45:00,0.80758,0.80795,0.8064,0.80656,197200000.0
2007-01-11 12:50:00,0.8064,0.80711,0.80615,0.80702,211200000.0
2007-01-11 12:55:00,0.8068,0.80729,0.80649,0.8067,147600000.0
2007-01-11 13:00:00,0.80679,0.80733,0.80614,0.80715,143400000.0
2007-01-11 13:05:00,0.80739,0.80871,0.80709,0.80822,214400000.0
2007-01-11 13:10:00,0.80845,0.80883,0.80801,0.80853,156800000.0
2007-01-11 13:15:00,0.80824,0.80902,0.80813,0.80858,213600000.0
2007-01-11 13:20:00,0.80882,0.80953,0.80866,0.80947,187600000.0
2007-01-11 13:25:00,0.80888,0.8095,0.80878,0.80912,194600000.0
2007-01-11 13:30:00,0.80922,0.80971,0.80868,0.80967,191800000.0
2007-01-11 13:35:00,0.80957,0.81049,0.80928,0.8103,206800000.0
2007-01-11 13:40:00,0.81033,0.81034,0.8097,0.81001,206800000.0
2007-01-11 13:45:00,0.80975,0.81076,0.80854,0.81026,387600000.0
2007-01-11 13:50:00,0.81003,0.81159,0.80974,0.8103,292200000.0
2007-01-11 13:55:00,0.81091,0.81165,0.81058,0.81141,202000000.0
2007-01-11 14:00:00,0.81144,0.8116,0.81084,0.8116,258600000.0
2007-01-11 14:05:00,0.81146,0.81168,0.81094,0.81135,245200000.0
2007-01-11 14:10:00,0.81125,0.81175,0.81098,0.81145,288400000.0
2007-01-11 14:15:00,0.81112,0.81204,0.81102,0.81174,262400000.0
2007-01-11 14:20:00,0.81181,0.81227,0.81143,0.81182,279400000.0
2007-01-11 14:25:00,0.81163,0.81232,0.81142,0.81166,619400000.0
2007-01-11 14:30:00,0.81202,0.81239,0.81143,0.81212,249600000.0
2007-01-11 14:35:00,0.81238,0.81259,0.81169,0.8121,364600000.0
2007-01-11 14:40:00,0.81216,0.81302,0.81208,0.81267,485600000.0
2007-01-11 14:45:00,0.81293,0.81337,0.81245,0.81324,298800000.0
2007-01-11 14:50:00,0.81311,0.81384,0.8129,0.81309,360400000.0
2007-01-11 14:55:00,0.81333,0.81382,0.81287,0.81376,263400000.0
2007-01-11 15:00:00,0.81377,0.81415,0.81332,0.81353,326800000.0
2007-01-11 15:05:00,0.8139,0.8144,0.81347,0.8137,239200000.0
2007-01-11 15:10:00,0.81394,0.81435,0.81361,0.81403,296400000.0
2007-01-11 15:15:00,0.81426,0.81426,0.81201,0.81393,237600000.0
2007-01-11 15:20:00,0.81373,0.81464,0.81373,0.8146,293200000.0
2007-01-11 15:25:00,0.81434,0.81476,0.81283,0.81426,411600000.0
2007-01-11 15:30:00,0.81335,0.81513,0.8106,0.81513,403000000.0
2007-01-11 15:35:00,0.81488,0.81529,0.81431,0.81484,429600000.0
2007-01-11 15:40:00,0.81443,0.81497,0.81329,0.81344,299000000.0
2007-01-11 15:45:00,0.81367,0.8141,0.81317,0.81351,367000000.0
2007-01-11 15:50:00,0.81366,0.81431,0.81355,0.81405,354600000.0
2007-01-11 15:55:00,0.81396,0.81435,0.81342,0.81399,272800000.0
2007-01-11 16:00:00,0.81357,0.81413,0.81292,0.81396,493600000.0
2007-01-11 16:05:00,0.81357,0.81435,0.81336,0.81386,563800000.0
2007-01-11 16:10:00,0.81397,0.81448,0.81203,0.81421,427600000.0
2007-01-11 16:15:00,0.81428,0.81464,0.81348,0.81418,397600000.0
2007-01-11 16:20:00,0.81405,0.81448,0.81324,0.81369,423800000.0
2007-01-11 16:25:00,0.8134,0.81396,0.81324,0.81366,288000000.0
2007-01-11 16:30:00,0.81366,0.81396,0.81325,0.81363,623800000.0
2007-01-11 16:35:00,0.8132,0.81377,0.81301,0.81352,546000000.0
2007-01-11 16:40:00,0.81369,0.81417,0.81347,0.81375,408000000.0
2007-01-11 16:45:00,0.81407,0.81428,0.81302,0.81345,775800000.0
2007-01-11 16:50:00,0.81343,0.8141,0.81327,0.81385,595400000.0
2007-01-11 16:55:00,0.81359,0.81412,0.81309,0.81345,606600000.0
2007-01-11 17:00:00,0.81344,0.8141,0.81315,0.81342,715200000.0
2007-01-11 17:05:00,0.81364,0.81416,0.81355,0.81404,485800000.0
2007-01-11 17:10:00,0.81368,0.81407,0.81331,0.8138,541000000.0
2007-01-11 17:15:00,0.81381,0.81392,0.81304,0.81392,507600000.0
2007-01-11 17:20:00,0.81396,0.81396,0.81249,0.81262,288000000.0
2007-01-11 17:25:00,0.81278,0.81376,0.81261,0.81346,412600000.0
2007-01-11 17:30:00,0.81388,0.81431,0.81338,0.8138,471200000.0
2007-01-11 17:35:00,0.8135,0.8143,0.81347,0.81397,813400000.0
2007-01-11 17:40:00,0.81369,0.81433,0.8136,0.81395,370000000.0
2007-01-11 17:45:00,0.81398,0.81491,0.81394,0.81454,659200000.0
2007-01-11 17:50:00,0.81463,0.81503,0.81414,0.8147,501200000.0
2007-01-11 17:55:00,0.81478,0.8152,0.81434,0.81475,859400000.0
2007-01-11 18:00:00,0.81482,0.81482,0.81418,0.8146,588400000.0
2007-01-11 18:05:00,0.81458,0.81492,0.81389,0.81397,984400000.0
2007-01-11 18:10:00,0.81445,0.81454,0.81381,0.81402,317200000.0
2007-01-11 18:15:00,0.81439,0.81447,0.81383,0.8139,358800000.0
2007-01-11 18:20:00,0.81418,0.81418,0.81314,0.81369,346000000.0
2007-01-11 18:25:00,0.81333,0.81432,0.81258,0.81394,235200000.0
2007-01-11 18:30:00,0.81412,0.81443,0.81157,0.81431,240400000.0
2007-01-11 18:35:00,0.81393,0.81441,0.81242,0.81352,300600000.0
2007-01-11 18:40:00,0.81368,0.81438,0.81358,0.81414,200400000.0
2007-01-11 18:45:00,0.81412,0.81451,0.81346,0.81443,355000000.0
2007-01-11 18:50:00,0.81431,0.81445,0.81373,0.81382,174400000.0
2007-01-11 18:55:00,0.81423,0.81434,0.81372,0.81418,101200000.0
2007-01-11 19:00:00,0.81423,0.8145,0.81381,0.81415,163000000.0
2007-01-11 19:05:00,0.81375,0.8144,0.81371,0.81412,369000000.0
2007-01-11 19:10:00,0.81356,0.81398,0.81314,0.81335,245000000.0
2007-01-11 19:15:00,0.81359,0.81408,0.81311,0.81359,136000000.0
2007-01-11 19:20:00,0.81358,0.81413,0.81329,0.81381,191400000.0
2007-01-11 19:25:00,0.814,0.81449,0.81354,0.81434,172200000.0
2007-01-11 19:30:00,0.81405,0.81449,0.81358,0.81364,184400000.0
2007-01-11 19:35:00,0.81408,0.81408,0.81286,0.81329,172800000.0
2007-01-11 19:40:00,0.81346,0.81369,0.81307,0.81359,172800000.0
2007-01-11 19:45:00,0.81355,0.81364,0.81296,0.81334,118400000.0
2007-01-11 19:50:00,0.81298,0.81351,0.81287,0.81299,144000000.0
2007-01-11 19:55:00,0.81309,0.81363,0.81286,0.8133,144400000.0
2007-01-11 20:00:00,0.81353,0.81439,0.81205,0.81392,182800000.0
2007-01-11 20:05:00,0.81401,0.81462,0.81321,0.81437,172800000.0
2007-01-11 20:10:00,0.81416,0.8149,0.81409,0.81441,180800000.0
2007-01-11 20:15:00,0.8145,0.8148,0.81369,0.81442,202400000.0
2007-01-11 20:20:00,0.81457,0.81471,0.81218,0.81433,179600000.0
2007-01-11 20:25:00,0.81392,0.81475,0.81392,0.81471,188000000.0
2007-01-11 20:30:00,0.81463,0.81463,0.81383,0.81441,112200000.0
2007-01-11 20:35:00,0.81412,0.81442,0.81362,0.81385,185600000.0
2007-01-11 20:40:00,0.81404,0.81417,0.8135,0.81377,167400000.0
2007-01-11 20:45:00,0.8133,0.81391,0.81288,0.81288,195600000.0
2007-01-11 20:50:00,0.81341,0.81395,0.81162,0.81315,168200000.0
2007-01-11 20:55:00,0.81379,0.81394,0.81327,0.81352,184000000.0
2007-01-11 21:00:00,0.81307,0.81366,0.81274,0.81342,114000000.0
2007-01-11 21:05:00,0.81321,0.81368,0.81235,0.81276,186600000.0
2007-01-11 21:10:00,0.8127,0.81346,0.81259,0.81276,180800000.0
2007-01-11 21:15:00,0.81318,0.81326,0.81263,0.81323,180800000.0
2007-01-11 21:20:00,0.81272,0.81355,0.81264,0.81327,163200000.0
2007-01-11 21:25:00,0.81319,0.81385,0.81205,0.81342,151800000.0
2007-01-11 21:30:00,0.81403,0.81438,0.81345,0.81417,164800000.0
2007-01-11 21:35:00,0.81376,0.81443,0.81371,0.81415,181200000.0
2007-01-11 21:40:00,0.81343,0.81393,0.81155,0.81366,140000000.0
2007-01-11 21:45:00,0.81368,0.81388,0.81251,0.81321,178600000.0
2007-01-11 21:50:00,0.81309,0.81363,0.81296,0.81313,66000000.0
2007-01-11 21:55:00,0.81328,0.81365,0.81161,0.81338,176800000.0
2007-01-11 22:00:00,0.813,0.81347,0.81272,0.81312,110400000.0
2007-01-11 22:05:00,0.813,0.81353,0.81275,0.8132,192000000.0
2007-01-11 22:10:00,0.8135,0.81391,0.81288,0.81352,134800000.0
2007-01-11 22:15:00,0.81357,0.81444,0.81119,0.81379,183400000.0
2007-01-11 22:20:00,0.81383,0.81451,0.81332,0.8142,146600000.0
2007-01-11 22:25:00,0.81416,0.81473,0.81412,0.81433,145600000.0
2007-01-11 22:30:00,0.81344,0.81433,0.81325,0.81338,156800000.0
2007-01-11 22:35:00,0.81368,0.81374,0.81299,0.81333,145600000.0
2007-01-11 22:40:00,0.81314,0.81351,0.81276,0.81341,174400000.0
2007-01-11 22:45:00,0.8134,0.8134,0.81247,0.81282,176000000.0
2007-01-11 22:50:00,0.81271,0.8131,0.81222,0.81239,157800000.0
2007-01-11 22:55:00,0.81307,0.81342,0.81267,0.81303,152000000.0
2007-01-11 23:00:00,0.81287,0.8134,0.81279,0.81293,139000000.0
2007-01-11 23:05:00,0.81305,0.81347,0.8126,0.81299,200800000.0
2007-01-11 23:10:00,0.81312,0.81355,0.81286,0.81355,150400000.0
2007-01-11 23:15:00,0.81309,0.81363,0.81303,0.81313,154600000.0
2007-01-11 23:20:00,0.81297,0.81356,0.81293,0.81322,143800000.0
2007-01-11 23:25:00,0.8131,0.81378,0.81295,0.81378,142400000.0
2007-01-11 23:30:00,0.81316,0.81386,0.81115,0.8133,169600000.0
2007-01-11 23:35:00,0.81292,0.81417,0.812,0.81366,118400000.0
2007-01-11 23:40:00,0.8138,0.81386,0.81315,0.8133,149600000.0
2007-01-11 23:45:00,0.81276,0.81321,0.81171,0.8124,172600000.0
2007-01-11 23:50:00,0.81258,0.81258,0.81181,0.81222,166400000.0
2007-01-11 23:55:00,0.8119,0.81275,0.8119,0.8127,156800000.0
2007-01-12 00:00:00,0.81229,0.81273,0.81181,0.81236,150400000.0
2007-01-12 00:05:00,0.81236,0.81259,0.81152,0.81175,192000000.0
2007-01-12 00:10:00,0.81216,0.81224,0.81155,0.81155,192000000.0
2007-01-12 00:15:00,0.81184,0.81217,0.81144,0.81217,115600000.0
2007-01-12 00:20:00,0.81194,0.81217,0.81156,0.81206,86400000.0
2007-01-12 00:25:00,0.81164,0.81215,0.81131,0.81146,155200000.0
2007-01-12 00:30:00,0.81128,0.81162,0.81046,0.8107,131200000.0
2007-01-12 00:35:00,0.81049,0.81098,0.81023,0.81081,201600000.0
2007-01-12 00:40:00,0.81071,0.81142,0.81027,0.81098,131200000.0
2007-01-12 00:45:00,0.81114,0.81146,0.8108,0.81108,66600000.0
2007-01-12 00:50:00,0.81124,0.81147,0.81066,0.81085,100800000.0
2007-01-12 00:55:00,0.81088,0.81158,0.81086,0.81119,94400000.0
2007-01-12 01:00:00,0.81155,0.81196,0.81112,0.81162,173200000.0
2007-01-12 01:05:00,0.81187,0.81187,0.80999,0.8115,182400000.0
2007-01-12 01:10:00,0.81129,0.81177,0.81097,0.811,100200000.0
2007-01-12 01:15:00,0.81129,0.81169,0.81092,0.81115,127200000.0
2007-01-12 01:20:00,0.81086,0.81137,0.80835,0.8106,115200000.0
2007-01-12 01:25:00,0.81082,0.81117,0.81038,0.81064,153000000.0
2007-01-12 01:30:00,0.80967,0.81081,0.80867,0.81056,122600000.0
2007-01-12 01:35:00,0.81091,0.81101,0.81008,0.81039,160000000.0
2007-01-12 01:40:00,0.81052,0.811,0.81017,0.81034,132800000.0
2007-01-12 01:45:00,0.81055,0.81094,0.81,0.81073,76800000.0
2007-01-12 01:50:00,0.81054,0.81106,0.8101,0.8101,157800000.0
2007-01-12 01:55:00,0.81076,0.81114,0.81031,0.81057,179200000.0
2007-01-12 02:00:00,0.81047,0.81076,0.81017,0.81053,153800000.0
2007-01-12 02:05:00,0.8103,0.81055,0.80984,0.81003,136000000.0
2007-01-12 02:10:00,0.80997,0.80997,0.80853,0.80893,180200000.0
2007-01-12 02:15:00,0.80901,0.80993,0.80881,0.80958,150400000.0
2007-01-12 02:20:00,0.80976,0.81012,0.8092,0.8098,140800000.0
2007-01-12 02:25:00,0.81008,0.81034,0.80835,0.80941,129600000.0
2007-01-12 02:30:00,0.80985,0.81056,0.80973,0.80977,109200000.0
2007-01-12 02:35:00,0.80998,0.81045,0.8093,0.81013,181800000.0
2007-01-12 02:40:00,0.80993,0.81033,0.80968,0.81019,52800000.0
2007-01-12 02:45:00,0.81017,0.81051,0.80978,0.81051,44800000.0
2007-01-12 02:50:00,0.81011,0.81058,0.80985,0.81015,95400000.0
2007-01-12 02:55:00,0.80997,0.81028,0.8098,0.81005,33600000.0
2007-01-12 03:00:00,0.81034,0.81065,0.80966,0.81026,192000000.0
2007-01-12 03:05:00,0.81022,0.81074,0.81007,0.81044,139200000.0
2007-01-12 03:10:00,0.81022,0.81097,0.81005,0.81045,187600000.0
2007-01-12 03:15:00,0.81006,0.81061,0.81003,0.81032,90600000.0
2007-01-12 03:20:00,0.81013,0.81061,0.81008,0.81033,99200000.0
2007-01-12 03:25:00,0.81051,0.81093,0.81012,0.81046,144000000.0
2007-01-12 03:30:00,0.81072,0.81118,0.81059,0.81092,57600000.0
2007-01-12 03:35:00,0.81096,0.8111,0.81056,0.81082,78200000.0
2007-01-12 03:40:00,0.81061,0.81102,0.8104,0.8104,140000000.0
2007-01-12 03:45:00,0.81023,0.81092,0.81023,0.8108,140800000.0
2007-01-12 03:50:00,0.81058,0.81093,0.81036,0.8106,105600000.0
2007-01-12 03:55:00,0.81064,0.81109,0.81033,0.81058,201600000.0
2007-01-12 04:00:00,0.81075,0.81075,0.81032,0.81046,33600000.0
2007-01-12 04:05:00,0.81062,0.81119,0.81019,0.81048,124800000.0
2007-01-12 04:10:00,0.8105,0.8108,0.81,0.81031,62400000.0
2007-01-12 04:15:00,0.81051,0.81088,0.81031,0.81037,83600000.0
2007-01-12 04:20:00,0.81053,0.81086,0.81032,0.81053,105600000.0
2007-01-12 04:25:00,0.81078,0.81082,0.81025,0.81048,96400000.0
2007-01-12 04:30:00,0.81033,0.81093,0.81025,0.81053,133800000.0
2007-01-12 04:35:00,0.81039,0.81081,0.80996,0.8104,145000000.0
2007-01-12 04:40:00,0.8108,0.8108,0.8102,0.81053,110400000.0
2007-01-12 04:45:00,0.81081,0.8112,0.8104,0.81065,154000000.0
2007-01-12 04:50:00,0.81103,0.81166,0.81044,0.81134,147200000.0
2007-01-12 04:55:00,0.81138,0.81195,0.81106,0.81151,191600000.0
2007-01-12 05:00:00,0.81191,0.81195,0.8106,0.8117,108800000.0
2007-01-12 05:05:00,0.81153,0.81193,0.81105,0.81183,67200000.0
2007-01-12 05:10:00,0.81154,0.81218,0.81126,0.81206,165800000.0
2007-01-12 05:15:00,0.81175,0.81222,0.8116,0.81199,94400000.0
2007-01-12 05:20:00,0.81178,0.81209,0.81144,0.8118,95400000.0
2007-01-12 05:25:00,0.81212,0.81214,0.81158,0.81201,67200000.0
2007-01-12 05:30:00,0.81186,0.81214,0.8115,0.81205,131000000.0
2007-01-12 05:35:00,0.81156,0.81199,0.8113,0.81186,141800000.0
2007-01-12 05:40:00,0.81186,0.81186,0.81091,0.81091,129600000.0
2007-01-12 05:45:00,0.81126,0.81129,0.81042,0.81042,108800000.0
2007-01-12 05:50:00,0.81077,0.81142,0.81045,0.81108,150400000.0
2007-01-12 05:55:00,0.81102,0.81154,0.81078,0.81098,142800000.0
2007-01-12 06:00:00,0.81081,0.81175,0.81078,0.81145,166400000.0
2007-01-12 06:05:00,0.8117,0.81185,0.81097,0.8115,179000000.0
2007-01-12 06:10:00,0.81175,0.81244,0.81133,0.8121,192000000.0
2007-01-12 06:15:00,0.81244,0.81264,0.81192,0.81237,114600000.0
2007-01-12 06:20:00,0.81215,0.81269,0.81182,0.81203,107600000.0
2007-01-12 06:25:00,0.81233,0.81233,0.81176,0.81203,158400000.0
2007-01-12 06:30:00,0.81235,0.81241,0.81172,0.81211,129600000.0
2007-01-12 06:35:00,0.81235,0.81246,0.81187,0.81203,77200000.0
2007-01-12 06:40:00,0.81199,0.81295,0.81196,0.81242,174800000.0
2007-01-12 06:45:00,0.81188,0.81279,0.81188,0.8124,153600000.0
2007-01-12 06:50:00,0.81231,0.81258,0.81162,0.81193,136000000.0
2007-01-12 06:55:00,0.81171,0.81241,0.81166,0.81209,111200000.0
2007-01-12 07:00:00,0.81194,0.81226,0.8106,0.81197,185000000.0
2007-01-12 07:05:00,0.81137,0.81191,0.81095,0.8112,163600000.0
2007-01-12 07:10:00,0.81127,0.81188,0.81125,0.81171,160000000.0
2007-01-12 07:15:00,0.81134,0.81169,0.81089,0.81119,171600000.0
2007-01-12 07:20:00,0.81126,0.81201,0.81106,0.81171,136400000.0
2007-01-12 07:25:00,0.81183,0.81183,0.81116,0.81145,121600000.0
2007-01-12 07:30:00,0.81143,0.81175,0.8111,0.8113,61800000.0
2007-01-12 07:35:00,0.81154,0.81156,0.81096,0.81156,91200000.0
2007-01-12 07:40:00,0.81112,0.81151,0.81068,0.81127,147200000.0
2007-01-12 07:45:00,0.81127,0.81171,0.8108,0.81115,128000000.0
2007-01-12 07:50:00,0.81174,0.81245,0.80997,0.81149,225000000.0
2007-01-12 07:55:00,0.81166,0.81207,0.81139,0.8118,143400000.0
2007-01-12 08:00:00,0.81169,0.81236,0.81146,0.81195,211600000.0
2007-01-12 08:05:00,0.81227,0.81233,0.81169,0.81194,144000000.0
2007-01-12 08:10:00,0.81209,0.81209,0.81137,0.81171,106000000.0
2007-01-12 08:15:00,0.81132,0.81191,0.81112,0.81176,148800000.0
2007-01-12 08:20:00,0.81174,0.81201,0.80927,0.81154,212000000.0
2007-01-12 08:25:00,0.8113,0.81189,0.8113,0.81148,70800000.0
2007-01-12 08:30:00,0.81157,0.81234,0.81109,0.81227,206400000.0
2007-01-12 08:35:00,0.812,0.81238,0.81176,0.81217,115200000.0
2007-01-12 08:40:00,0.81203,0.81246,0.81137,0.8114,192400000.0
2007-01-12 08:45:00,0.81133,0.81227,0.81133,0.81212,169600000.0
2007-01-12 08:50:00,0.81205,0.81275,0.8105,0.81267,164600000.0
2007-01-12 08:55:00,0.81217,0.81246,0.80984,0.81241,125200000.0
2007-01-12 09:00:00,0.81239,0.81266,0.81195,0.81228,190400000.0
2007-01-12 09:05:00,0.81235,0.81295,0.81223,0.8127,132800000.0
2007-01-12 09:10:00,0.81302,0.81303,0.81207,0.81259,186600000.0
2007-01-12 09:15:00,0.81236,0.81316,0.81138,0.81316,177600000.0
2007-01-12 09:20:00,0.81279,0.81307,0.81215,0.81232,173200000.0
2007-01-12 09:25:00,0.81241,0.81288,0.8122,0.81275,148800000.0
2007-01-12 09:30:00,0.81279,0.81335,0.81225,0.81313,202000000.0
2007-01-12 09:35:00,0.81327,0.81327,0.81217,0.81278,167400000.0
2007-01-12 09:40:00,0.81259,0.81297,0.81044,0.81266,119400000.0
2007-01-12 09:45:00,0.81271,0.81279,0.81217,0.81243,206400000.0
2007-01-12 09:50:00,0.81245,0.81317,0.81225,0.81279,177400000.0
2007-01-12 09:55:00,0.81287,0.81312,0.81239,0.81301,196200000.0
2007-01-12 10:00:00,0.81249,0.81333,0.81247,0.8129,210600000.0
2007-01-12 10:05:00,0.81276,0.81318,0.81209,0.8128,222800000.0
2007-01-12 10:10:00,0.81248,0.813,0.81193,0.81251,168000000.0
2007-01-12 10:15:00,0.81271,0.81292,0.81221,0.81242,192000000.0
2007-01-12 10:20:00,0.81269,0.81297,0.81008,0.81257,149200000.0
2007-01-12 10:25:00,0.81262,0.813,0.8121,0.8126,182400000.0
2007-01-12 10:30:00,0.81226,0.81265,0.81112,0.81238,158400000.0
2007-01-12 10:35:00,0.81239,0.81271,0.81189,0.81218,158400000.0
2007-01-12 10:40:00,0.81194,0.81295,0.81159,0.81292,166800000.0
2007-01-12 10:45:00,0.813,0.81349,0.81256,0.81342,129600000.0
2007-01-12 10:50:00,0.81311,0.81342,0.81156,0.81232,202000000.0
2007-01-12 10:55:00,0.81189,0.81269,0.81169,0.81239,201000000.0
2007-01-12 11:00:00,0.81235,0.81338,0.81214,0.81338,192800000.0
2007-01-12 11:05:00,0.81288,0.81341,0.8111,0.81263,193600000.0
2007-01-12 11:10:00,0.81291,0.81337,0.81247,0.8128,206400000.0
2007-01-12 11:15:00,0.81283,0.81383,0.81261,0.81338,156800000.0
2007-01-12 11:20:00,0.81331,0.8138,0.81306,0.81333,157800000.0
2007-01-12 11:25:00,0.81355,0.81405,0.81313,0.81325,168000000.0
2007-01-12 11:30:00,0.81297,0.81346,0.81226,0.81299,196800000.0
2007-01-12 11:35:00,0.81324,0.81357,0.81282,0.81319,153600000.0
2007-01-12 11:40:00,0.81307,0.81349,0.81254,0.81339,171200000.0
2007-01-12 11:45:00,0.81318,0.8133,0.81235,0.81303,163200000.0
2007-01-12 11:50:00,0.8131,0.8131,0.81011,0.81294,211200000.0
2007-01-12 11:55:00,0.81254,0.81297,0.81213,0.81243,177000000.0
2007-01-12 12:00:00,0.81235,0.81288,0.80988,0.81184,225600000.0
2007-01-12 12:05:00,0.81167,0.81193,0.81092,0.81136,196200000.0
2007-01-12 12:10:00,0.81127,0.81171,0.81088,0.81126,220800000.0
2007-01-12 12:15:00,0.81138,0.81173,0.81092,0.81162,133800000.0
2007-01-12 12:20:00,0.81117,0.81167,0.80796,0.81008,202600000.0
2007-01-12 12:25:00,0.81058,0.81114,0.8093,0.81109,182400000.0
2007-01-12 12:30:00,0.81108,0.81153,0.81052,0.81101,187200000.0
2007-01-12 12:35:00,0.81102,0.81127,0.81061,0.81082,200000000.0
2007-01-12 12:40:00,0.81062,0.8112,0.81059,0.81086,138600000.0
2007-01-12 12:45:00,0.81078,0.81125,0.81057,0.81086,163200000.0
2007-01-12 12:50:00,0.81117,0.81117,0.81032,0.81088,158400000.0
2007-01-12 12:55:00,0.81038,0.81087,0.80997,0.8103,178400000.0
2007-01-12 13:00:00,0.81006,0.81069,0.80926,0.81035,182400000.0
2007-01-12 13:05:00,0.81018,0.81044,0.80938,0.80973,220200000.0
2007-01-12 13:10:00,0.80978,0.81045,0.8097,0.80993,203200000.0
2007-01-12 13:15:00,0.80991,0.81048,0.8093,0.81002,209600000.0
2007-01-12 13:20:00,0.81033,0.81084,0.80962,0.81084,187200000.0
2007-01-12 13:25:00,0.81049,0.81082,0.80987,0.80995,192000000.0
2007-01-12 13:30:00,0.81002,0.8105,0.80974,0.81014,156200000.0
2007-01-12 13:35:00,0.80995,0.81049,0.80952,0.8101,205600000.0
2007-01-12 13:40:00,0.81011,0.8105,0.80941,0.80941,204800000.0
2007-01-12 13:45:00,0.80964,0.80995,0.80917,0.80956,402400000.0
2007-01-12 13:50:00,0.80951,0.81005,0.80691,0.80869,244200000.0
2007-01-12 13:55:00,0.80951,0.80976,0.80894,0.80974,202000000.0
2007-01-12 14:00:00,0.80933,0.80994,0.80913,0.8094,235200000.0
2007-01-12 14:05:00,0.80963,0.80994,0.80907,0.80966,244200000.0
2007-01-12 14:10:00,0.80997,0.8104,0.80937,0.81028,286800000.0
2007-01-12 14:15:00,0.81004,0.81055,0.80958,0.81012,264000000.0
2007-01-12 14:20:00,0.80962,0.81005,0.80943,0.80995,235000000.0
2007-01-12 14:25:00,0.80964,0.80978,0.80892,0.80915,563200000.0
2007-01-12 14:30:00,0.80941,0.80961,0.80823,0.80916,272400000.0
2007-01-12 14:35:00,0.80943,0.80943,0.80843,0.80843,333200000.0
2007-01-12 14:40:00,0.80894,0.80946,0.80872,0.80918,485000000.0
2007-01-12 14:45:00,0.80909,0.80975,0.80883,0.80935,244800000.0
2007-01-12 14:50:00,0.80934,0.80968,0.80912,0.80957,360400000.0
2007-01-12 14:55:00,0.80924,0.80957,0.80872,0.80904,264000000.0
2007-01-12 15:00:00,0.80916,0.80945,0.8085,0.80889,325800000.0
2007-01-12 15:05:00,0.80887,0.80946,0.80861,0.80919,205800000.0
2007-01-12 15:10:00,0.80935,0.80963,0.80878,0.80903,450600000.0
2007-01-12 15:15:00,0.80896,0.81035,0.80776,0.81015,221800000.0
2007-01-12 15:20:00,0.81,0.81102,0.80992,0.81071,328000000.0
2007-01-12 15:25:00,0.81056,0.81087,0.80902,0.80987,411400000.0
2007-01-12 15:30:00,0.80903,0.81002,0.80578,0.80913,410000000.0
2007-01-12 15:35:00,0.80929,0.81018,0.80884,0.80953,432200000.0
2007-01-12 15:40:00,0.80948,0.80961,0.80845,0.80952,292600000.0
2007-01-12 15:45:00,0.80925,0.80936,0.80872,0.80872,372600000.0
2007-01-12 15:50:00,0.809,0.80912,0.80783,0.8081,353800000.0
2007-01-12 15:55:00,0.80845,0.80885,0.80716,0.80882,274000000.0
2007-01-12 16:00:00,0.80868,0.80933,0.80804,0.80911,494600000.0
2007-01-12 16:05:00,0.80894,0.80939,0.80856,0.80873,566800000.0
2007-01-12 16:10:00,0.80898,0.80927,0.80675,0.80927,425400000.0
2007-01-12 16:15:00,0.80885,0.80926,0.80808,0.80856,397200000.0
2007-01-12 16:20:00,0.80826,0.80931,0.80826,0.8088,421600000.0
2007-01-12 16:25:00,0.80913,0.80944,0.80853,0.80928,288400000.0
2007-01-12 16:30:00,0.80896,0.80968,0.80874,0.80941,741200000.0
2007-01-12 16:35:00,0.80918,0.80958,0.80867,0.80929,546200000.0
2007-01-12 16:40:00,0.80934,0.80967,0.80863,0.8091,407400000.0
2007-01-12 16:45:00,0.80884,0.80991,0.80865,0.80979,777800000.0
2007-01-12 16:50:00,0.80958,0.81,0.80934,0.80953,594400000.0
2007-01-12 16:55:00,0.80959,0.81034,0.80931,0.81005,619800000.0
2007-01-12 17:00:00,0.8099,0.81017,0.80851,0.8087,701000000.0
2007-01-12 17:05:00,0.80903,0.80935,0.80862,0.80909,480400000.0
2007-01-12 17:10:00,0.80921,0.80925,0.80838,0.80867,543600000.0
2007-01-12 17:15:00,0.80831,0.80904,0.80816,0.80904,506000000.0
2007-01-12 17:20:00,0.80893,0.80925,0.80845,0.80896,196800000.0
2007-01-12 17:25:00,0.8087,0.80927,0.80858,0.809,326400000.0
2007-01-12 17:30:00,0.8089,0.80982,0.80865,0.80919,456800000.0
2007-01-12 17:35:00,0.80903,0.80951,0.80849,0.80873,816200000.0
2007-01-12 17:40:00,0.80874,0.80906,0.80823,0.80894,368400000.0
2007-01-12 17:45:00,0.80889,0.80897,0.80809,0.80832,663800000.0
2007-01-12 17:50:00,0.80867,0.80878,0.80725,0.80765,480800000.0
2007-01-12 17:55:00,0.80842,0.8087,0.80764,0.80797,859600000.0
2007-01-12 18:00:00,0.80811,0.80811,0.80701,0.80811,587600000.0
2007-01-12 18:05:00,0.808,0.8085,0.80761,0.80813,980600000.0
2007-01-12 18:10:00,0.80786,0.80824,0.80737,0.80824,211600000.0
2007-01-12 18:15:00,0.80799,0.80884,0.80799,0.80854,190400000.0
2007-01-12 18:20:00,0.80849,0.80881,0.80781,0.80844,229200000.0
2007-01-12 18:25:00,0.80881,0.80899,0.80808,0.8086,120800000.0
2007-01-12 18:30:00,0.80867,0.80903,0.80611,0.80866,192000000.0
2007-01-12 18:35:00,0.8087,0.80895,0.80817,0.8085,192400000.0
2007-01-12 18:40:00,0.80847,0.8089,0.80813,0.80833,129600000.0
2007-01-12 18:45:00,0.80825,0.80927,0.80755,0.80895,321000000.0
2007-01-12 18:50:00,0.80914,0.80914,0.80848,0.80859,205200000.0
2007-01-12 18:55:00,0.80869,0.80916,0.80808,0.80829,240000000.0
2007-01-12 19:00:00,0.80854,0.80863,0.808,0.80822,158400000.0
2007-01-12 19:05:00,0.80849,0.80858,0.80754,0.80799,508200000.0
2007-01-12 19:10:00,0.80785,0.80785,0.80709,0.80765,245200000.0
2007-01-12 19:15:00,0.80754,0.80834,0.80729,0.8081,121000000.0
2007-01-12 19:20:00,0.80803,0.8083,0.80763,0.80783,138600000.0
2007-01-12 19:25:00,0.80807,0.80831,0.80757,0.80778,171200000.0
2007-01-12 19:30:00,0.80768,0.80816,0.8075,0.80812,192400000.0
2007-01-12 19:35:00,0.80771,0.80796,0.80725,0.80793,119400000.0
2007-01-12 19:40:00,0.80746,0.80793,0.80678,0.80697,204800000.0
2007-01-12 19:45:00,0.80707,0.80707,0.80634,0.80659,191800000.0
2007-01-12 19:50:00,0.80685,0.80714,0.80633,0.80698,144000000.0
2007-01-12 19:55:00,0.80571,0.80722,0.80571,0.80692,182400000.0
2007-01-12 20:00:00,0.80696,0.8072,0.80415,0.80684,179200000.0
2007-01-12 20:05:00,0.80658,0.80702,0.80629,0.80657,173800000.0
2007-01-12 20:10:00,0.8068,0.80685,0.80611,0.80643,147000000.0
2007-01-12 20:15:00,0.80649,0.80756,0.80635,0.80731,199200000.0
2007-01-12 20:20:00,0.80721,0.8076,0.80515,0.80716,153600000.0
2007-01-12 20:25:00,0.80706,0.8074,0.8066,0.80673,172600000.0
2007-01-12 20:30:00,0.80696,0.80722,0.80656,0.80681,144000000.0
2007-01-12 20:35:00,0.80681,0.80736,0.80663,0.80714,186000000.0
2007-01-12 20:40:00,0.80715,0.80736,0.80672,0.8071,112000000.0
2007-01-12 20:45:00,0.80725,0.80746,0.80652,0.80677,190400000.0
2007-01-12 20:50:00,0.80679,0.80723,0.8046,0.80711,144000000.0
2007-01-12 20:55:00,0.80682,0.80785,0.80682,0.80741,179200000.0
2007-01-12 21:00:00,0.80756,0.80797,0.80672,0.80727,129600000.0
2007-01-12 21:05:00,0.80705,0.8075,0.80644,0.80684,187200000.0
2007-01-12 21:10:00,0.80683,0.80723,0.80643,0.80695,169600000.0
2007-01-12 21:15:00,0.80705,0.80717,0.80663,0.80676,118400000.0
2007-01-12 21:20:00,0.80704,0.80741,0.80682,0.80708,115600000.0
2007-01-12 21:25:00,0.80725,0.80773,0.80685,0.80742,147200000.0
2007-01-12 21:30:00,0.80774,0.80823,0.80669,0.80793,164800000.0
2007-01-12 21:35:00,0.80795,0.8082,0.80743,0.80761,112000000.0
2007-01-12 21:40:00,0.80763,0.80763,0.80698,0.80721,99600000.0
2007-01-12 21:45:00,0.80721,0.80782,0.80718,0.80752,108800000.0
2007-01-12 21:50:00,0.8074,0.80796,0.80711,0.80765,162600000.0
2007-01-12 21:55:00,0.80799,0.80808,0.80745,0.80789,105000000.0
2007-01-12 22:00:00,0.80773,0.80832,0.80658,0.80777,123200000.0
2007-01-12 22:05:00,0.80788,0.80822,0.80762,0.8078,100200000.0
2007-01-12 22:10:00,0.80813,0.8084,0.80758,0.80792,146600000.0
2007-01-12 22:15:00,0.80766,0.80824,0.80456,0.80788,123200000.0
2007-01-12 22:20:00,0.80803,0.80832,0.80775,0.80807,59200000.0
2007-01-12 22:25:00,0.80827,0.80831,0.80742,0.80793,94400000.0
2007-01-12 22:30:00,0.80751,0.80801,0.80706,0.8076,126800000.0
2007-01-12 22:35:00,0.80761,0.80803,0.80747,0.80799,91200000.0
2007-01-12 22:40:00,0.80799,0.80803,0.80737,0.80763,144000000.0
2007-01-12 22:45:00,0.80737,0.80792,0.807,0.80724,127400000.0
2007-01-12 22:50:00,0.80746,0.80777,0.80606,0.80692,156200000.0
2007-01-12 22:55:00,0.80718,0.80729,0.80654,0.80675,162000000.0
2007-01-12 23:00:00,0.80695,0.80711,0.80619,0.80642,83200000.0
2007-01-12 23:05:00,0.80685,0.80685,0.80534,0.80535,216400000.0
2007-01-12 23:10:00,0.80522,0.80613,0.80509,0.80573,180800000.0
2007-01-12 23:15:00,0.8055,0.80604,0.80534,0.80601,169600000.0
2007-01-12 23:20:00,0.80598,0.80602,0.80531,0.80575,179200000.0
2007-01-12 23:25:00,0.80551,0.80579,0.80515,0.80536,136000000.0
2007-01-12 23:30:00,0.8058,0.80591,0.8045,0.8058,128000000.0
2007-01-12 23:35:00,0.8052,0.80667,0.8044,0.80641,164800000.0
2007-01-12 23:40:00,0.80662,0.80676,0.80619,0.80672,76800000.0
2007-01-12 23:45:00,0.80645,0.80675,0.80608,0.80667,192000000.0
2007-01-12 23:50:00,0.80648,0.80711,0.80599,0.80685,161200000.0
2007-01-12 23:55:00,0.80718,0.80768,0.80687,0.80737,150400000.0
2007-01-15 00:25:00,0.82666,0.82666,0.80847,0.80867,109800000.0
2007-01-15 00:30:00,0.80847,0.80907,0.80829,0.80849,187200000.0
2007-01-15 00:35:00,0.80874,0.80885,0.80825,0.80848,223400000.0
2007-01-15 00:40:00,0.80849,0.80879,0.80817,0.80834,118400000.0
2007-01-15 00:45:00,0.80852,0.80879,0.80796,0.80867,62400000.0
2007-01-15 00:50:00,0.80855,0.80901,0.80828,0.80874,130000000.0
2007-01-15 00:55:00,0.80888,0.80912,0.80842,0.8086,123200000.0
2007-01-15 01:00:00,0.80912,0.80912,0.80845,0.80903,100800000.0
2007-01-15 01:05:00,0.8087,0.80902,0.8072,0.80876,235200000.0
2007-01-15 01:10:00,0.80845,0.809,0.80838,0.80883,103400000.0
2007-01-15 01:15:00,0.80876,0.80918,0.80849,0.80877,153600000.0
2007-01-15 01:20:00,0.80916,0.8093,0.80846,0.80907,83200000.0
2007-01-15 01:25:00,0.809,0.8094,0.80875,0.80938,115200000.0
2007-01-15 01:30:00,0.80905,0.80945,0.8087,0.80907,132800000.0
2007-01-15 01:35:00,0.80891,0.80938,0.80882,0.80894,57000000.0
2007-01-15 01:40:00,0.80889,0.80931,0.80885,0.80904,104000000.0
2007-01-15 01:45:00,0.80897,0.8092,0.80845,0.80878,94400000.0
2007-01-15 01:50:00,0.80874,0.80941,0.8083,0.80889,153600000.0
2007-01-15 01:55:00,0.80895,0.80902,0.80824,0.8083,176000000.0
2007-01-15 02:00:00,0.80835,0.80898,0.80835,0.80854,91200000.0
2007-01-15 02:05:00,0.8086,0.80902,0.80829,0.80838,130000000.0
2007-01-15 02:10:00,0.80855,0.80934,0.80853,0.80927,127400000.0
2007-01-15 02:15:00,0.80937,0.80968,0.809,0.80936,134400000.0
2007-01-15 02:20:00,0.8096,0.80976,0.80915,0.80965,144400000.0
2007-01-15 02:25:00,0.8096,0.80968,0.80825,0.80956,134600000.0
2007-01-15 02:30:00,0.80959,0.8096,0.80868,0.80908,126400000.0
2007-01-15 02:35:00,0.80897,0.80912,0.80841,0.80904,188800000.0
2007-01-15 02:40:00,0.80906,0.80913,0.80844,0.80876,130600000.0
2007-01-15 02:45:00,0.80866,0.80914,0.80803,0.80886,118800000.0
2007-01-15 02:50:00,0.80866,0.80908,0.80842,0.80889,163200000.0
2007-01-15 02:55:00,0.8089,0.80916,0.80852,0.80893,92800000.0
2007-01-15 03:00:00,0.80878,0.80928,0.80851,0.80903,173200000.0
2007-01-15 03:05:00,0.80902,0.80927,0.8085,0.80885,139200000.0
2007-01-15 03:10:00,0.80864,0.8095,0.80864,0.80932,184000000.0
2007-01-15 03:15:00,0.80934,0.80938,0.80613,0.80889,144000000.0
2007-01-15 03:20:00,0.80907,0.8092,0.80857,0.80887,128000000.0
2007-01-15 03:25:00,0.80893,0.80999,0.80892,0.80991,139200000.0
2007-01-15 03:30:00,0.80936,0.8099,0.80702,0.80969,139200000.0
2007-01-15 03:35:00,0.80971,0.80986,0.80919,0.80937,182200000.0
2007-01-15 03:40:00,0.8099,0.80995,0.80924,0.80934,163600000.0
2007-01-15 03:45:00,0.80973,0.80973,0.80821,0.80966,76800000.0
2007-01-15 03:50:00,0.80972,0.80977,0.80813,0.80933,178000000.0
2007-01-15 03:55:00,0.80982,0.81008,0.80939,0.8098,201000000.0
2007-01-15 04:00:00,0.80957,0.80999,0.80874,0.80945,81400000.0
2007-01-15 04:05:00,0.80959,0.81004,0.80927,0.8096,129600000.0
2007-01-15 04:10:00,0.80947,0.81017,0.80901,0.80986,145600000.0
2007-01-15 04:15:00,0.81005,0.81018,0.80952,0.81003,136800000.0
2007-01-15 04:20:00,0.80986,0.81033,0.80837,0.80996,94400000.0
2007-01-15 04:25:00,0.81018,0.81067,0.80979,0.81022,99200000.0
2007-01-15 04:30:00,0.8102,0.8105,0.80965,0.81001,96000000.0
2007-01-15 04:35:00,0.81009,0.8101,0.80932,0.80986,152000000.0
2007-01-15 04:40:00,0.80963,0.80985,0.80922,0.80952,149200000.0
2007-01-15 04:45:00,0.80926,0.80979,0.80926,0.8097,91200000.0
2007-01-15 04:50:00,0.80967,0.80973,0.8089,0.80936,110400000.0
2007-01-15 04:55:00,0.80909,0.80956,0.80869,0.80932,110800000.0
2007-01-15 05:00:00,0.80924,0.80949,0.80767,0.80896,130600000.0
2007-01-15 05:05:00,0.8094,0.80963,0.80896,0.80924,190800000.0
2007-01-15 05:10:00,0.80931,0.80978,0.809,0.8093,194000000.0
2007-01-15 05:15:00,0.80938,0.81022,0.8093,0.81022,84800000.0
2007-01-15 05:20:00,0.8104,0.81106,0.81009,0.81087,166400000.0
2007-01-15 05:25:00,0.8101,0.81088,0.81002,0.81069,129000000.0
2007-01-15 05:30:00,0.8105,0.81058,0.80979,0.81001,174800000.0
2007-01-15 05:35:00,0.81041,0.81053,0.80992,0.81042,158800000.0
2007-01-15 05:40:00,0.8103,0.81046,0.80677,0.80981,134400000.0
2007-01-15 05:45:00,0.8102,0.81069,0.80996,0.81069,81600000.0
2007-01-15 05:50:00,0.81007,0.81061,0.80985,0.81011,123200000.0
2007-01-15 05:55:00,0.80988,0.81051,0.80978,0.81051,134400000.0
2007-01-15 06:00:00,0.8102,0.8112,0.8099,0.81114,160000000.0
2007-01-15 06:05:00,0.81131,0.81135,0.81069,0.81109,168400000.0
2007-01-15 06:10:00,0.81076,0.81105,0.8102,0.81026,188800000.0
2007-01-15 06:15:00,0.81059,0.81087,0.81024,0.81028,144000000.0
2007-01-15 06:20:00,0.81047,0.8108,0.81019,0.81045,115200000.0
2007-01-15 06:25:00,0.81055,0.81091,0.81023,0.81049,122000000.0
2007-01-15 06:30:00,0.81048,0.8108,0.80995,0.81026,123200000.0
2007-01-15 06:35:00,0.81071,0.8109,0.81028,0.81082,60800000.0
2007-01-15 06:40:00,0.81089,0.81124,0.81042,0.81096,148800000.0
2007-01-15 06:45:00,0.81113,0.81138,0.81063,0.81109,124200000.0
2007-01-15 06:50:00,0.81102,0.81144,0.81083,0.81114,184000000.0
2007-01-15 06:55:00,0.8111,0.8114,0.81083,0.81105,114600000.0
2007-01-15 07:00:00,0.81123,0.81145,0.81065,0.81116,138800000.0
2007-01-15 07:05:00,0.81148,0.81161,0.81101,0.81138,106000000.0
2007-01-15 07:10:00,0.81119,0.81162,0.81074,0.81117,141800000.0
2007-01-15 07:15:00,0.81119,0.81165,0.81083,0.81162,136400000.0
2007-01-15 07:20:00,0.81112,0.81139,0.8109,0.81134,62400000.0
2007-01-15 07:25:00,0.81103,0.81148,0.81077,0.81117,131200000.0
2007-01-15 07:30:00,0.8112,0.81145,0.81076,0.81107,96800000.0
2007-01-15 07:35:00,0.81135,0.81161,0.81094,0.81147,152400000.0
2007-01-15 07:40:00,0.81076,0.81162,0.81076,0.81112,177600000.0
2007-01-15 07:45:00,0.81143,0.81148,0.81039,0.81093,139200000.0
2007-01-15 07:50:00,0.81126,0.81162,0.80935,0.81153,183600000.0
2007-01-15 07:55:00,0.81152,0.81159,0.81097,0.81113,144000000.0
2007-01-15 08:00:00,0.81076,0.81134,0.81063,0.81117,210600000.0
2007-01-15 08:05:00,0.81118,0.81118,0.80996,0.81063,157800000.0
2007-01-15 08:10:00,0.81041,0.8109,0.81019,0.81054,173000000.0
2007-01-15 08:15:00,0.81074,0.81087,0.80964,0.81038,183200000.0
2007-01-15 08:20:00,0.81011,0.81042,0.80787,0.80936,211600000.0
2007-01-15 08:25:00,0.81036,0.81043,0.80959,0.81001,139200000.0
2007-01-15 08:30:00,0.8101,0.81055,0.80979,0.81003,172800000.0
2007-01-15 08:35:00,0.8102,0.8102,0.80941,0.80972,191800000.0
2007-01-15 08:40:00,0.80959,0.81004,0.80928,0.80949,172800000.0
2007-01-15 08:45:00,0.80946,0.8103,0.80946,0.81005,136400000.0
2007-01-15 08:50:00,0.80984,0.81049,0.80983,0.81018,125800000.0
2007-01-15 08:55:00,0.81021,0.81052,0.80799,0.8097,145000000.0
2007-01-15 09:00:00,0.8098,0.81004,0.80932,0.80971,110800000.0
2007-01-15 09:05:00,0.80958,0.80985,0.80892,0.80951,155200000.0
2007-01-15 09:10:00,0.80924,0.8097,0.80904,0.80946,153600000.0
2007-01-15 09:15:00,0.80905,0.80958,0.80773,0.80946,210000000.0
2007-01-15 09:20:00,0.80903,0.80968,0.80876,0.80938,139200000.0
2007-01-15 09:25:00,0.80955,0.81003,0.80883,0.80933,181800000.0
2007-01-15 09:30:00,0.80936,0.80973,0.80887,0.80915,201200000.0
2007-01-15 09:35:00,0.80908,0.81044,0.80869,0.81035,172600000.0
2007-01-15 09:40:00,0.81032,0.8109,0.80818,0.81067,210600000.0
2007-01-15 09:45:00,0.81075,0.81077,0.8099,0.81017,196200000.0
2007-01-15 09:50:00,0.81011,0.81064,0.80985,0.81016,178000000.0
2007-01-15 09:55:00,0.81014,0.81083,0.81002,0.81049,197200000.0
2007-01-15 10:00:00,0.81008,0.81057,0.80953,0.81005,175800000.0
2007-01-15 10:05:00,0.8099,0.81055,0.80956,0.80999,226600000.0
2007-01-15 10:10:00,0.81041,0.8106,0.80965,0.8106,206200000.0
2007-01-15 10:15:00,0.81064,0.8107,0.80998,0.80998,138600000.0
2007-01-15 10:20:00,0.81029,0.81029,0.80741,0.80957,202000000.0
2007-01-15 10:25:00,0.80968,0.81023,0.80946,0.81017,182400000.0
2007-01-15 10:30:00,0.80994,0.81026,0.80914,0.80971,210600000.0
2007-01-15 10:35:00,0.81024,0.81033,0.80972,0.81008,153600000.0
2007-01-15 10:40:00,0.81015,0.81078,0.80962,0.81076,199400000.0
2007-01-15 10:45:00,0.81062,0.81096,0.81017,0.81061,146000000.0
2007-01-15 10:50:00,0.81079,0.81083,0.81002,0.81042,158400000.0
2007-01-15 10:55:00,0.81029,0.81074,0.8098,0.81021,202000000.0
2007-01-15 11:00:00,0.81023,0.81102,0.81023,0.81071,196800000.0
2007-01-15 11:05:00,0.8106,0.81095,0.80772,0.81054,195200000.0
2007-01-15 11:10:00,0.81066,0.81106,0.81025,0.81038,207200000.0
2007-01-15 11:15:00,0.81064,0.81097,0.80994,0.81042,158800000.0
2007-01-15 11:20:00,0.81021,0.81084,0.80984,0.81074,195600000.0
2007-01-15 11:25:00,0.81079,0.81086,0.81008,0.81031,168000000.0
2007-01-15 11:30:00,0.81048,0.81097,0.81009,0.81087,171400000.0
2007-01-15 11:35:00,0.81081,0.81115,0.81042,0.81093,192400000.0
2007-01-15 11:40:00,0.81066,0.81126,0.80993,0.81086,169600000.0
2007-01-15 11:45:00,0.81092,0.81153,0.81043,0.81092,163200000.0
2007-01-15 11:50:00,0.81124,0.81139,0.81039,0.81097,125200000.0
2007-01-15 11:55:00,0.81105,0.81146,0.81072,0.81121,177400000.0
2007-01-15 12:00:00,0.81108,0.81179,0.80868,0.8113,224400000.0
2007-01-15 12:05:00,0.81168,0.81199,0.81119,0.81193,194600000.0
2007-01-15 12:10:00,0.8119,0.81248,0.81168,0.81197,220200000.0
2007-01-15 12:15:00,0.81171,0.81218,0.81123,0.81161,139200000.0
2007-01-15 12:20:00,0.81171,0.81235,0.81003,0.81158,196800000.0
2007-01-15 12:25:00,0.81127,0.81192,0.80982,0.81117,182200000.0
2007-01-15 12:30:00,0.81163,0.8117,0.81104,0.81112,186600000.0
2007-01-15 12:35:00,0.81149,0.81152,0.81075,0.81106,190400000.0
2007-01-15 12:40:00,0.81095,0.81141,0.81041,0.81104,216000000.0
2007-01-15 12:45:00,0.81084,0.81173,0.81062,0.8114,196800000.0
2007-01-15 12:50:00,0.81136,0.81177,0.81079,0.81116,210600000.0
2007-01-15 12:55:00,0.81126,0.81173,0.81086,0.81146,188800000.0
2007-01-15 13:00:00,0.81113,0.81187,0.81097,0.81129,144400000.0
2007-01-15 13:05:00,0.81128,0.81173,0.81094,0.8113,164200000.0
2007-01-15 13:10:00,0.81145,0.8119,0.81108,0.81147,201000000.0
2007-01-15 13:15:00,0.81117,0.81145,0.81065,0.81081,224000000.0
2007-01-15 13:20:00,0.81114,0.81128,0.81021,0.81023,115200000.0
2007-01-15 13:25:00,0.81041,0.81118,0.81017,0.81061,194600000.0
2007-01-15 13:30:00,0.81054,0.81093,0.81007,0.81023,199800000.0
2007-01-15 13:35:00,0.81063,0.81101,0.81029,0.81097,158400000.0
2007-01-15 13:40:00,0.81067,0.81091,0.80955,0.81025,206400000.0
2007-01-15 13:45:00,0.80985,0.8104,0.8093,0.80946,393000000.0
2007-01-15 13:50:00,0.80945,0.81056,0.80819,0.81022,293200000.0
2007-01-15 13:55:00,0.81013,0.81023,0.80944,0.80944,201000000.0
2007-01-15 14:00:00,0.80922,0.8102,0.80922,0.80993,268200000.0
2007-01-15 14:05:00,0.8102,0.81023,0.80913,0.80916,245200000.0
2007-01-15 14:10:00,0.80934,0.81003,0.80914,0.80977,288000000.0
2007-01-15 14:15:00,0.80979,0.81012,0.80896,0.8094,264000000.0
2007-01-15 14:20:00,0.80943,0.81007,0.80931,0.8094,286800000.0
2007-01-15 14:25:00,0.80946,0.80979,0.80913,0.80974,567600000.0
2007-01-15 14:30:00,0.80956,0.81022,0.80937,0.8098,269600000.0
2007-01-15 14:35:00,0.8099,0.81017,0.80925,0.80933,369000000.0
2007-01-15 14:40:00,0.80968,0.80996,0.8092,0.80965,484800000.0
2007-01-15 14:45:00,0.80959,0.8102,0.80941,0.80998,297600000.0
2007-01-15 14:50:00,0.81023,0.81023,0.80959,0.8098,172800000.0
2007-01-15 14:55:00,0.80965,0.81041,0.80939,0.80985,264000000.0
2007-01-15 15:00:00,0.81023,0.81049,0.80968,0.81026,326800000.0
2007-01-15 15:05:00,0.80987,0.81022,0.80948,0.8102,235600000.0
2007-01-15 15:10:00,0.81023,0.8104,0.80975,0.8103,451000000.0
2007-01-15 15:15:00,0.80971,0.81052,0.8081,0.81017,228000000.0
2007-01-15 15:20:00,0.81014,0.81048,0.80952,0.81024,331200000.0
2007-01-15 15:25:00,0.80999,0.81029,0.80818,0.80996,413200000.0
2007-01-15 15:30:00,0.80776,0.81048,0.80642,0.81015,376000000.0
2007-01-15 15:35:00,0.80998,0.81074,0.80998,0.8105,431800000.0
2007-01-15 15:40:00,0.80952,0.8112,0.80941,0.81101,293600000.0
2007-01-15 15:45:00,0.81065,0.8112,0.81041,0.81074,217000000.0
2007-01-15 15:50:00,0.81097,0.81129,0.81049,0.81095,355200000.0
2007-01-15 15:55:00,0.81057,0.81104,0.81031,0.81062,196200000.0
2007-01-15 16:00:00,0.81074,0.81107,0.81049,0.81075,202000000.0
2007-01-15 16:05:00,0.81067,0.81105,0.81038,0.81042,427200000.0
2007-01-15 16:10:00,0.81076,0.81102,0.81044,0.81091,388600000.0
2007-01-15 16:15:00,0.81041,0.81097,0.81041,0.81097,216400000.0
2007-01-15 16:20:00,0.81054,0.81085,0.81021,0.8106,425000000.0
2007-01-15 16:25:00,0.81021,0.81057,0.80994,0.81018,166800000.0
2007-01-15 16:30:00,0.81028,0.8107,0.81012,0.81017,745200000.0
2007-01-15 16:35:00,0.81059,0.81072,0.81006,0.81059,545800000.0
2007-01-15 16:40:00,0.81027,0.81054,0.80986,0.81047,258000000.0
2007-01-15 16:45:00,0.80995,0.81076,0.8099,0.81023,773400000.0
2007-01-15 16:50:00,0.81016,0.81067,0.80955,0.8106,593600000.0
2007-01-15 16:55:00,0.8108,0.81109,0.81044,0.811,576000000.0
2007-01-15 17:00:00,0.81069,0.81097,0.80998,0.8107,710400000.0
2007-01-15 17:05:00,0.81045,0.81091,0.81001,0.81062,479200000.0
2007-01-15 17:10:00,0.81032,0.81059,0.80985,0.81008,541800000.0
2007-01-15 17:15:00,0.81057,0.81074,0.80997,0.81039,507000000.0
2007-01-15 17:20:00,0.81022,0.81045,0.80916,0.80939,288000000.0
2007-01-15 17:25:00,0.80975,0.8099,0.80874,0.80908,411400000.0
2007-01-15 17:30:00,0.80871,0.80935,0.80868,0.80875,315200000.0
2007-01-15 17:35:00,0.80893,0.80927,0.8085,0.80862,816200000.0
2007-01-15 17:40:00,0.80898,0.80948,0.80866,0.80904,368000000.0
2007-01-15 17:45:00,0.80953,0.81007,0.80902,0.8097,642600000.0
2007-01-15 17:50:00,0.81003,0.81006,0.80875,0.80959,490000000.0
2007-01-15 17:55:00,0.80952,0.81027,0.80938,0.80989,857000000.0
2007-01-15 18:00:00,0.80973,0.81005,0.80896,0.80932,584400000.0
2007-01-15 18:05:00,0.80951,0.80994,0.80932,0.80982,830200000.0
2007-01-15 18:10:00,0.80975,0.81028,0.80926,0.81026,317200000.0
2007-01-15 18:15:00,0.81022,0.81032,0.80984,0.80984,90600000.0
2007-01-15 18:20:00,0.81015,0.81066,0.80975,0.81055,196600000.0
2007-01-15 18:25:00,0.81,0.81063,0.80963,0.80988,330600000.0
2007-01-15 18:30:00,0.81018,0.81036,0.80791,0.80977,244000000.0
2007-01-15 18:35:00,0.80977,0.81039,0.80856,0.81004,301200000.0
2007-01-15 18:40:00,0.81027,0.81096,0.80984,0.81087,201600000.0
2007-01-15 18:45:00,0.81022,0.81079,0.80947,0.81032,355600000.0
2007-01-15 18:50:00,0.81074,0.81088,0.81003,0.81043,130000000.0
2007-01-15 18:55:00,0.81045,0.81087,0.81013,0.81055,134400000.0
2007-01-15 19:00:00,0.81054,0.8109,0.81013,0.81041,105600000.0
2007-01-15 19:05:00,0.81049,0.81057,0.80999,0.81027,507600000.0
2007-01-15 19:10:00,0.81026,0.81084,0.81003,0.81026,172200000.0
2007-01-15 19:15:00,0.81073,0.81104,0.81024,0.81055,136000000.0
2007-01-15 19:20:00,0.81042,0.81087,0.81012,0.81059,120000000.0
2007-01-15 19:25:00,0.81082,0.81105,0.81029,0.81064,182400000.0
2007-01-15 19:30:00,0.81067,0.81111,0.81041,0.81071,178600000.0
2007-01-15 19:35:00,0.8107,0.81094,0.81007,0.81034,148800000.0
2007-01-15 19:40:00,0.81017,0.81057,0.80947,0.81024,206400000.0
2007-01-15 19:45:00,0.80973,0.81061,0.80952,0.81037,197800000.0
2007-01-15 19:50:00,0.81026,0.81079,0.81007,0.8103,178000000.0
2007-01-15 19:55:00,0.8104,0.81073,0.80993,0.81073,141200000.0
2007-01-15 20:00:00,0.81021,0.81077,0.80909,0.81027,180000000.0
2007-01-15 20:05:00,0.81041,0.81066,0.80985,0.81032,161600000.0
2007-01-15 20:10:00,0.81024,0.81067,0.80999,0.81015,188800000.0
2007-01-15 20:15:00,0.81049,0.81076,0.81015,0.81048,140200000.0
2007-01-15 20:20:00,0.81001,0.81075,0.80823,0.8103,143400000.0
2007-01-15 20:25:00,0.81031,0.81064,0.80997,0.81009,91200000.0
2007-01-15 20:30:00,0.81027,0.81064,0.81007,0.81049,118400000.0
2007-01-15 20:35:00,0.80989,0.81051,0.80951,0.81021,67200000.0
2007-01-15 20:40:00,0.81018,0.81063,0.80998,0.81036,108200000.0
2007-01-15 20:45:00,0.81056,0.81076,0.80972,0.81005,149200000.0
2007-01-15 20:50:00,0.81061,0.81085,0.80819,0.81085,181600000.0
2007-01-15 20:55:00,0.81097,0.81104,0.81031,0.81045,163200000.0
2007-01-15 21:00:00,0.81069,0.81104,0.81046,0.81059,95400000.0
2007-01-15 21:05:00,0.81048,0.81105,0.81045,0.81077,187600000.0
2007-01-15 21:10:00,0.81055,0.81109,0.81018,0.81046,131200000.0
2007-01-15 21:15:00,0.81048,0.81073,0.81,0.81012,145600000.0
2007-01-15 21:20:00,0.80985,0.81019,0.80921,0.80936,182400000.0
2007-01-15 21:25:00,0.80956,0.81,0.80933,0.80939,121000000.0
2007-01-15 21:30:00,0.80982,0.81004,0.80857,0.80959,128800000.0
2007-01-15 21:35:00,0.8098,0.81005,0.80953,0.8096,91200000.0
2007-01-15 21:40:00,0.80983,0.80992,0.80757,0.80922,173800000.0
2007-01-15 21:45:00,0.8092,0.80967,0.80871,0.80871,156200000.0
2007-01-15 21:50:00,0.8091,0.80938,0.80841,0.80864,170400000.0
2007-01-15 21:55:00,0.80878,0.80925,0.80637,0.80858,172800000.0
2007-01-15 22:00:00,0.80867,0.8089,0.80826,0.80846,167400000.0
2007-01-15 22:05:00,0.80878,0.80881,0.80823,0.80851,157800000.0
2007-01-15 22:10:00,0.8085,0.809,0.80822,0.80844,116200000.0
2007-01-15 22:15:00,0.80843,0.80908,0.80546,0.80869,140200000.0
2007-01-15 22:20:00,0.80884,0.809,0.80834,0.80837,171200000.0
2007-01-15 22:25:00,0.80871,0.809,0.80749,0.8083,116800000.0
2007-01-15 22:30:00,0.80843,0.80899,0.8082,0.80844,115200000.0
2007-01-15 22:35:00,0.80854,0.8092,0.80841,0.8092,145600000.0
2007-01-15 22:40:00,0.80912,0.80919,0.80848,0.80899,67200000.0
2007-01-15 22:45:00,0.80872,0.80914,0.80848,0.8086,126800000.0
2007-01-15 22:50:00,0.80871,0.80924,0.80805,0.80864,153000000.0
2007-01-15 22:55:00,0.80887,0.80908,0.80817,0.80823,124200000.0
2007-01-15 23:00:00,0.80929,0.81033,0.80923,0.80995,164600000.0
2007-01-15 23:05:00,0.81043,0.81098,0.80999,0.81046,172200000.0
2007-01-15 23:10:00,0.80927,0.81102,0.80927,0.81076,139200000.0
2007-01-15 23:15:00,0.81106,0.81126,0.81065,0.81087,182400000.0
2007-01-15 23:20:00,0.81078,0.81118,0.81036,0.81081,150800000.0
2007-01-15 23:25:00,0.81101,0.8119,0.8108,0.81162,168000000.0
2007-01-15 23:30:00,0.81163,0.81218,0.80937,0.81216,169600000.0
2007-01-15 23:35:00,0.81188,0.81271,0.81102,0.81221,160000000.0
2007-01-15 23:40:00,0.8121,0.81258,0.81183,0.81183,174400000.0
2007-01-15 23:45:00,0.81205,0.81248,0.81151,0.81248,180800000.0
2007-01-15 23:50:00,0.81252,0.81291,0.81181,0.81291,158400000.0
2007-01-15 23:55:00,0.81258,0.81314,0.81245,0.81309,183200000.0
2007-01-16 00:00:00,0.81297,0.81297,0.81209,0.81216,153600000.0
2007-01-16 00:05:00,0.81253,0.81272,0.81206,0.81263,139400000.0
2007-01-16 00:10:00,0.81229,0.81292,0.81227,0.81264,134800000.0
2007-01-16 00:15:00,0.81252,0.81282,0.81209,0.81243,140800000.0
2007-01-16 00:20:00,0.81241,0.81295,0.81221,0.81258,157800000.0
2007-01-16 00:25:00,0.81249,0.81281,0.81217,0.81253,104000000.0
2007-01-16 00:30:00,0.81223,0.81294,0.81205,0.8128,196200000.0
2007-01-16 00:35:00,0.81298,0.81331,0.81146,0.813,211200000.0
2007-01-16 00:40:00,0.81295,0.81325,0.81229,0.81302,141200000.0
2007-01-16 00:45:00,0.81307,0.81315,0.81216,0.81293,142400000.0
2007-01-16 00:50:00,0.81287,0.81314,0.81248,0.81294,100800000.0
2007-01-16 00:55:00,0.81234,0.81296,0.81223,0.81261,177600000.0
2007-01-16 01:00:00,0.81301,0.81331,0.81249,0.81261,182400000.0
2007-01-16 01:05:00,0.81287,0.81329,0.81135,0.81268,235600000.0
2007-01-16 01:10:00,0.81257,0.81326,0.81236,0.81301,177000000.0
2007-01-16 01:15:00,0.81333,0.81353,0.81287,0.81327,126200000.0
2007-01-16 01:20:00,0.81312,0.81346,0.81083,0.81332,153600000.0
2007-01-16 01:25:00,0.81331,0.81368,0.81306,0.81364,205800000.0
2007-01-16 01:30:00,0.81314,0.81365,0.81197,0.81332,64000000.0
2007-01-16 01:35:00,0.81329,0.81353,0.81254,0.81323,161600000.0
2007-01-16 01:40:00,0.81322,0.81329,0.81261,0.81275,146000000.0
2007-01-16 01:45:00,0.81304,0.81304,0.81236,0.8126,94400000.0
2007-01-16 01:50:00,0.81258,0.81298,0.81238,0.81266,92800000.0
2007-01-16 01:55:00,0.81287,0.81322,0.81262,0.81271,65600000.0
2007-01-16 02:00:00,0.81302,0.81302,0.81207,0.81229,144000000.0
2007-01-16 02:05:00,0.81241,0.81276,0.81218,0.81244,163200000.0
2007-01-16 02:10:00,0.81211,0.8127,0.81206,0.81239,156000000.0
2007-01-16 02:15:00,0.81237,0.81269,0.81133,0.81152,161000000.0
2007-01-16 02:20:00,0.81156,0.81204,0.81131,0.81173,180200000.0
2007-01-16 02:25:00,0.81173,0.81198,0.80922,0.81045,136000000.0
2007-01-16 02:30:00,0.8106,0.81141,0.81057,0.81097,144400000.0
2007-01-16 02:35:00,0.81124,0.81196,0.81109,0.81157,166800000.0
2007-01-16 02:40:00,0.81183,0.81257,0.80921,0.81086,57600000.0
2007-01-16 02:45:00,0.81162,0.81229,0.81136,0.81156,132800000.0
2007-01-16 02:50:00,0.81186,0.81202,0.81112,0.81141,163000000.0
2007-01-16 02:55:00,0.8118,0.81184,0.81115,0.81139,66600000.0
2007-01-16 03:00:00,0.81136,0.81169,0.81084,0.81104,164800000.0
2007-01-16 03:05:00,0.81117,0.81155,0.81099,0.81131,148800000.0
2007-01-16 03:10:00,0.8116,0.8118,0.81111,0.81137,153600000.0
2007-01-16 03:15:00,0.81162,0.81176,0.81124,0.8114,67200000.0
2007-01-16 03:20:00,0.81124,0.81186,0.81105,0.81143,96000000.0
2007-01-16 03:25:00,0.81134,0.81194,0.81128,0.81179,38400000.0
2007-01-16 03:30:00,0.81166,0.8122,0.8095,0.81175,152000000.0
2007-01-16 03:35:00,0.81202,0.81229,0.81146,0.81173,149400000.0
2007-01-16 03:40:00,0.81202,0.81232,0.81159,0.81202,129600000.0
2007-01-16 03:45:00,0.81211,0.81233,0.81166,0.81212,97600000.0
2007-01-16 03:50:00,0.81164,0.81209,0.81032,0.81165,107600000.0
2007-01-16 03:55:00,0.81217,0.81262,0.81175,0.81213,254800000.0
2007-01-16 04:00:00,0.81203,0.81251,0.81183,0.81198,174800000.0
2007-01-16 04:05:00,0.81195,0.81242,0.81139,0.8119,62400000.0
2007-01-16 04:10:00,0.81242,0.81242,0.81179,0.81202,105800000.0
2007-01-16 04:15:00,0.81202,0.81246,0.81174,0.81217,153000000.0
2007-01-16 04:20:00,0.81213,0.81244,0.81021,0.81202,113600000.0
2007-01-16 04:25:00,0.81212,0.81252,0.81107,0.81185,199800000.0
2007-01-16 04:30:00,0.81215,0.81269,0.81179,0.81237,119400000.0
2007-01-16 04:35:00,0.8125,0.81273,0.81208,0.81216,193800000.0
2007-01-16 04:40:00,0.81248,0.81266,0.81201,0.81213,143400000.0
2007-01-16 04:45:00,0.8126,0.81262,0.81169,0.81209,182400000.0
2007-01-16 04:50:00,0.81207,0.81247,0.81176,0.8118,136000000.0
2007-01-16 04:55:00,0.81182,0.81238,0.81159,0.81188,148200000.0
2007-01-16 05:00:00,0.81202,0.81212,0.81151,0.81174,33600000.0
2007-01-16 05:05:00,0.81164,0.81211,0.81117,0.8118,101600000.0
2007-01-16 05:10:00,0.81163,0.81221,0.81133,0.81181,136000000.0
2007-01-16 05:15:00,0.81211,0.81215,0.81153,0.81191,116000000.0
2007-01-16 05:20:00,0.81161,0.81212,0.81161,0.81189,76200000.0
2007-01-16 05:25:00,0.81209,0.81211,0.81157,0.81203,129600000.0
2007-01-16 05:30:00,0.81182,0.8121,0.81158,0.81207,37200000.0
2007-01-16 05:35:00,0.81163,0.8121,0.8115,0.81207,116800000.0
2007-01-16 05:40:00,0.81166,0.8121,0.81136,0.8121,72000000.0
2007-01-16 05:45:00,0.81163,0.81213,0.81153,0.81162,158800000.0
2007-01-16 05:50:00,0.81177,0.81224,0.81174,0.81224,93200000.0
2007-01-16 05:55:00,0.812,0.81229,0.81167,0.81199,108800000.0
2007-01-16 06:00:00,0.81223,0.8123,0.8115,0.81177,86400000.0
2007-01-16 06:05:00,0.81209,0.81239,0.8118,0.81193,107200000.0
2007-01-16 06:10:00,0.81196,0.81233,0.81179,0.81224,67200000.0
2007-01-16 06:15:00,0.8122,0.81226,0.81176,0.81197,84800000.0
2007-01-16 06:20:00,0.81192,0.81231,0.81166,0.81203,67200000.0
2007-01-16 06:25:00,0.81205,0.81246,0.81185,0.81243,75200000.0
2007-01-16 06:30:00,0.81217,0.81254,0.81197,0.81222,28800000.0
2007-01-16 06:35:00,0.81219,0.81302,0.81218,0.81289,134800000.0
2007-01-16 06:40:00,0.8125,0.81304,0.81214,0.81281,181800000.0
2007-01-16 06:45:00,0.81214,0.81303,0.81214,0.81294,67200000.0
2007-01-16 06:50:00,0.81254,0.81285,0.81224,0.81224,129600000.0
2007-01-16 06:55:00,0.81259,0.81268,0.81204,0.81254,121600000.0
2007-01-16 07:00:00,0.81206,0.81254,0.81191,0.81214,151400000.0
2007-01-16 07:05:00,0.81216,0.81244,0.81181,0.81224,139200000.0
2007-01-16 07:10:00,0.81212,0.81245,0.81195,0.81222,157200000.0
2007-01-16 07:15:00,0.81242,0.81242,0.81156,0.81167,171600000.0
2007-01-16 07:20:00,0.81174,0.81227,0.81147,0.81181,151400000.0
2007-01-16 07:25:00,0.8121,0.81251,0.81194,0.81251,115200000.0
2007-01-16 07:30:00,0.81216,0.81272,0.81093,0.81247,92200000.0
2007-01-16 07:35:00,0.8124,0.81263,0.812,0.81218,168000000.0
2007-01-16 07:40:00,0.81175,0.81269,0.81175,0.81245,156200000.0
2007-01-16 07:45:00,0.81219,0.81246,0.81148,0.81189,100200000.0
2007-01-16 07:50:00,0.81236,0.8127,0.81039,0.81252,226000000.0
2007-01-16 07:55:00,0.8123,0.81298,0.81204,0.81257,144000000.0
2007-01-16 08:00:00,0.81229,0.81306,0.81208,0.81268,211600000.0
2007-01-16 08:05:00,0.81267,0.8131,0.81224,0.81273,163200000.0
2007-01-16 08:10:00,0.813,0.81302,0.8122,0.81245,164000000.0
2007-01-16 08:15:00,0.81244,0.8127,0.81178,0.8121,142800000.0
2007-01-16 08:20:00,0.81224,0.81257,0.80962,0.81202,210600000.0
2007-01-16 08:25:00,0.8121,0.81248,0.8118,0.81241,101200000.0
2007-01-16 08:30:00,0.81211,0.81257,0.81167,0.81207,206400000.0
2007-01-16 08:35:00,0.8119,0.81274,0.81185,0.81217,153600000.0
2007-01-16 08:40:00,0.81205,0.81275,0.81203,0.81261,205600000.0
2007-01-16 08:45:00,0.81231,0.81286,0.8121,0.81263,166800000.0
2007-01-16 08:50:00,0.81263,0.81288,0.80978,0.81234,161000000.0
2007-01-16 08:55:00,0.81171,0.81254,0.80984,0.81254,72400000.0
2007-01-16 09:00:00,0.81255,0.81255,0.81171,0.8119,110400000.0
2007-01-16 09:05:00,0.81186,0.81255,0.81174,0.81225,132800000.0
2007-01-16 09:10:00,0.81222,0.81299,0.81201,0.81253,134400000.0
2007-01-16 09:15:00,0.81285,0.81338,0.81101,0.81311,199800000.0
2007-01-16 09:20:00,0.81326,0.81345,0.81266,0.8134,133600000.0
2007-01-16 09:25:00,0.81304,0.81364,0.81258,0.81258,182400000.0
2007-01-16 09:30:00,0.81321,0.81362,0.81276,0.81319,201600000.0
2007-01-16 09:35:00,0.81326,0.81379,0.81275,0.81359,174800000.0
2007-01-16 09:40:00,0.81341,0.81368,0.81128,0.81306,173200000.0
2007-01-16 09:45:00,0.81297,0.8135,0.81275,0.81329,158400000.0
2007-01-16 09:50:00,0.8134,0.81354,0.8127,0.81353,144000000.0
2007-01-16 09:55:00,0.81307,0.81343,0.81273,0.81291,163200000.0
2007-01-16 10:00:00,0.81265,0.81317,0.81231,0.81262,210600000.0
2007-01-16 10:05:00,0.81273,0.81326,0.81258,0.81258,166400000.0
2007-01-16 10:10:00,0.81319,0.81333,0.8126,0.81302,153000000.0
2007-01-16 10:15:00,0.81303,0.8133,0.81266,0.81281,66600000.0
2007-01-16 10:20:00,0.81302,0.81358,0.81122,0.8133,201000000.0
2007-01-16 10:25:00,0.8134,0.8137,0.81289,0.81342,191400000.0
2007-01-16 10:30:00,0.81357,0.8138,0.81217,0.8136,210600000.0
2007-01-16 10:35:00,0.81334,0.81377,0.81309,0.81347,192000000.0
2007-01-16 10:40:00,0.81314,0.81355,0.81268,0.81271,164800000.0
2007-01-16 10:45:00,0.81324,0.81324,0.81214,0.81238,206200000.0
2007-01-16 10:50:00,0.8121,0.81259,0.81139,0.81185,200400000.0
2007-01-16 10:55:00,0.81163,0.81198,0.81104,0.81133,201600000.0
2007-01-16 11:00:00,0.81117,0.81184,0.81104,0.81184,195200000.0
2007-01-16 11:05:00,0.81184,0.81202,0.81022,0.81105,196800000.0
2007-01-16 11:10:00,0.81085,0.81133,0.81055,0.8112,205800000.0
2007-01-16 11:15:00,0.81128,0.8113,0.8105,0.81094,158400000.0
2007-01-16 11:20:00,0.81096,0.81123,0.8104,0.81085,158400000.0
2007-01-16 11:25:00,0.81126,0.81126,0.8105,0.81051,174400000.0
2007-01-16 11:30:00,0.81058,0.8109,0.81027,0.81032,133800000.0
2007-01-16 11:35:00,0.81068,0.81109,0.8101,0.81058,191800000.0
2007-01-16 11:40:00,0.81042,0.81101,0.80971,0.81043,158800000.0
2007-01-16 11:45:00,0.81092,0.81156,0.81057,0.81077,110400000.0
2007-01-16 11:50:00,0.81118,0.81178,0.80967,0.81132,211200000.0
2007-01-16 11:55:00,0.81136,0.81233,0.81116,0.81215,177800000.0
2007-01-16 12:00:00,0.81185,0.81231,0.80913,0.81117,225800000.0
2007-01-16 12:05:00,0.81131,0.81141,0.80966,0.80992,197200000.0
2007-01-16 12:10:00,0.81015,0.81036,0.8094,0.80984,218000000.0
2007-01-16 12:15:00,0.80953,0.80984,0.80896,0.80968,220800000.0
2007-01-16 12:20:00,0.8096,0.80987,0.80696,0.80907,203200000.0
2007-01-16 12:25:00,0.80955,0.81037,0.80781,0.80986,183200000.0
2007-01-16 12:30:00,0.81055,0.8111,0.80993,0.81078,187600000.0
2007-01-16 12:35:00,0.81082,0.81095,0.81029,0.81063,169400000.0
2007-01-16 12:40:00,0.81061,0.81119,0.81024,0.81062,215200000.0
2007-01-16 12:45:00,0.81048,0.81089,0.8101,0.81031,157200000.0
2007-01-16 12:50:00,0.81038,0.81066,0.80958,0.80987,211200000.0
2007-01-16 12:55:00,0.81025,0.81082,0.81,0.81054,139600000.0
2007-01-16 13:00:00,0.81086,0.81087,0.80967,0.81049,182800000.0
2007-01-16 13:05:00,0.81054,0.81088,0.81015,0.8106,203200000.0
2007-01-16 13:10:00,0.81063,0.81104,0.81032,0.81101,197200000.0
2007-01-16 13:15:00,0.81105,0.81135,0.81065,0.8111,205800000.0
2007-01-16 13:20:00,0.81128,0.81153,0.81078,0.81088,187200000.0
2007-01-16 13:25:00,0.81094,0.81142,0.81076,0.81094,156800000.0
2007-01-16 13:30:00,0.81108,0.81158,0.81084,0.81155,196800000.0
2007-01-16 13:35:00,0.81153,0.8117,0.81101,0.8117,203200000.0
2007-01-16 13:40:00,0.81126,0.81195,0.81122,0.81176,207600000.0
2007-01-16 13:45:00,0.81176,0.81182,0.81104,0.81151,325800000.0
2007-01-16 13:50:00,0.8113,0.81168,0.80844,0.81078,293200000.0
2007-01-16 13:55:00,0.81127,0.81158,0.81079,0.81111,201600000.0
2007-01-16 14:00:00,0.81139,0.81169,0.81093,0.81134,125200000.0
2007-01-16 14:05:00,0.81128,0.81225,0.81107,0.8122,244000000.0
2007-01-16 14:10:00,0.8115,0.812,0.81093,0.81134,286800000.0
2007-01-16 14:15:00,0.81161,0.81182,0.81094,0.81094,211600000.0
2007-01-16 14:20:00,0.81109,0.81173,0.81091,0.81169,285800000.0
2007-01-16 14:25:00,0.81163,0.81171,0.8111,0.81131,566800000.0
2007-01-16 14:30:00,0.8115,0.81176,0.81102,0.81139,232400000.0
2007-01-16 14:35:00,0.81117,0.81189,0.81094,0.81166,379200000.0
2007-01-16 14:40:00,0.8114,0.81213,0.8114,0.81183,413200000.0
2007-01-16 14:45:00,0.8119,0.8125,0.8116,0.81238,298000000.0
2007-01-16 14:50:00,0.81215,0.81241,0.81173,0.81229,359400000.0
2007-01-16 14:55:00,0.81195,0.81258,0.8117,0.81253,226000000.0
2007-01-16 15:00:00,0.81248,0.81369,0.81221,0.8134,326400000.0
2007-01-16 15:05:00,0.81369,0.81373,0.81282,0.81331,242400000.0
2007-01-16 15:10:00,0.81332,0.81355,0.81292,0.81301,452800000.0
2007-01-16 15:15:00,0.81327,0.81418,0.81157,0.81376,236800000.0
2007-01-16 15:20:00,0.81376,0.81424,0.81329,0.81349,329800000.0
2007-01-16 15:25:00,0.8135,0.8138,0.81167,0.81314,413600000.0
2007-01-16 15:30:00,0.81091,0.81398,0.80991,0.81281,406800000.0
2007-01-16 15:35:00,0.81296,0.81354,0.81295,0.81322,431400000.0
2007-01-16 15:40:00,0.81313,0.81365,0.81296,0.81338,249400000.0
2007-01-16 15:45:00,0.81354,0.81385,0.81326,0.81384,352800000.0
2007-01-16 15:50:00,0.81367,0.81386,0.81252,0.81277,355000000.0
2007-01-16 15:55:00,0.81263,0.81384,0.8123,0.81384,273800000.0
2007-01-16 16:00:00,0.81361,0.81395,0.81203,0.81242,491600000.0
2007-01-16 16:05:00,0.8123,0.81272,0.81154,0.81181,563000000.0
2007-01-16 16:10:00,0.81145,0.81279,0.80951,0.81243,427000000.0
2007-01-16 16:15:00,0.81258,0.81272,0.81209,0.81209,398200000.0
2007-01-16 16:20:00,0.81271,0.81273,0.81204,0.81225,422400000.0
2007-01-16 16:25:00,0.81237,0.81268,0.81185,0.81209,288400000.0
2007-01-16 16:30:00,0.81199,0.81243,0.81167,0.8124,744200000.0
2007-01-16 16:35:00,0.81235,0.81282,0.81197,0.81223,547400000.0
2007-01-16 16:40:00,0.81221,0.81266,0.81184,0.81266,406800000.0
2007-01-16 16:45:00,0.81237,0.81301,0.81199,0.81301,777800000.0
2007-01-16 16:50:00,0.81291,0.81323,0.81193,0.81193,593600000.0
2007-01-16 16:55:00,0.81169,0.81237,0.81159,0.81183,614000000.0
2007-01-16 17:00:00,0.81171,0.8123,0.81156,0.81184,714400000.0
2007-01-16 17:05:00,0.81178,0.81254,0.8117,0.81223,486800000.0
2007-01-16 17:10:00,0.81209,0.81233,0.81134,0.81187,541800000.0
2007-01-16 17:15:00,0.81191,0.8123,0.81151,0.8122,508800000.0
2007-01-16 17:20:00,0.81176,0.81219,0.81106,0.81135,287400000.0
2007-01-16 17:25:00,0.81152,0.8119,0.81098,0.81174,412600000.0
2007-01-16 17:30:00,0.81145,0.81253,0.81103,0.81248,474600000.0
2007-01-16 17:35:00,0.81249,0.81367,0.81205,0.81334,818000000.0
2007-01-16 17:40:00,0.81346,0.81407,0.81327,0.81388,369600000.0
2007-01-16 17:45:00,0.81337,0.81394,0.81315,0.81366,640200000.0
2007-01-16 17:50:00,0.81338,0.81486,0.8131,0.8143,475400000.0
2007-01-16 17:55:00,0.81477,0.81548,0.8147,0.81525,857800000.0
2007-01-16 18:00:00,0.81516,0.81516,0.81405,0.81435,415400000.0
2007-01-16 18:05:00,0.81433,0.81501,0.81409,0.81419,815400000.0
2007-01-16 18:10:00,0.81435,0.81562,0.81409,0.81532,316800000.0
2007-01-16 18:15:00,0.81586,0.81609,0.81538,0.81608,344400000.0
2007-01-16 18:20:00,0.81595,0.81686,0.81576,0.81636,470000000.0
2007-01-16 18:25:00,0.8157,0.81685,0.81528,0.81633,324800000.0
2007-01-16 18:30:00,0.81615,0.81656,0.81373,0.81603,238800000.0
2007-01-16 18:35:00,0.81627,0.81702,0.81483,0.81629,296400000.0
2007-01-16 18:40:00,0.81627,0.81674,0.81541,0.81559,202000000.0
2007-01-16 18:45:00,0.8154,0.81578,0.81442,0.81546,355000000.0
2007-01-16 18:50:00,0.81499,0.81549,0.81456,0.81537,206400000.0
2007-01-16 18:55:00,0.81524,0.81587,0.81495,0.81554,246800000.0
2007-01-16 19:00:00,0.81553,0.81553,0.81471,0.8153,196800000.0
2007-01-16 19:05:00,0.81529,0.81595,0.81488,0.81559,432000000.0
2007-01-16 19:10:00,0.81588,0.81634,0.81547,0.81627,244800000.0
2007-01-16 19:15:00,0.81588,0.81664,0.81545,0.8157,184000000.0
2007-01-16 19:20:00,0.81543,0.81608,0.81536,0.81566,192000000.0
2007-01-16 19:25:00,0.81569,0.81607,0.81551,0.81604,108800000.0
2007-01-16 19:30:00,0.81601,0.81619,0.81549,0.81617,129000000.0
2007-01-16 19:35:00,0.81592,0.81635,0.81555,0.81635,149600000.0
2007-01-16 19:40:00,0.81625,0.8166,0.81569,0.81644,193600000.0
2007-01-16 19:45:00,0.81624,0.81715,0.81597,0.81665,191800000.0
2007-01-16 19:50:00,0.81667,0.81695,0.81637,0.81658,177000000.0
2007-01-16 19:55:00,0.81691,0.8171,0.81624,0.81642,179600000.0
2007-01-16 20:00:00,0.8162,0.81682,0.81374,0.81682,186400000.0
2007-01-16 20:05:00,0.81676,0.81683,0.81606,0.81659,167800000.0
2007-01-16 20:10:00,0.81636,0.81701,0.81627,0.81673,148800000.0
2007-01-16 20:15:00,0.81685,0.81731,0.81656,0.81701,143400000.0
2007-01-16 20:20:00,0.81657,0.81717,0.81427,0.81675,149600000.0
2007-01-16 20:25:00,0.8167,0.81723,0.81659,0.81693,148800000.0
2007-01-16 20:30:00,0.81678,0.81722,0.8159,0.81683,174400000.0
2007-01-16 20:35:00,0.81704,0.81736,0.8166,0.81724,182800000.0
2007-01-16 20:40:00,0.81681,0.81733,0.81671,0.81704,181800000.0
2007-01-16 20:45:00,0.81712,0.81714,0.81641,0.81659,163800000.0
2007-01-16 20:50:00,0.81712,0.8176,0.81529,0.81706,172800000.0
2007-01-16 20:55:00,0.81701,0.818,0.81698,0.81761,132800000.0
2007-01-16 21:00:00,0.81778,0.81818,0.81731,0.81778,121600000.0
2007-01-16 21:05:00,0.81775,0.81805,0.81746,0.81787,187200000.0
2007-01-16 21:10:00,0.81766,0.81807,0.81741,0.81785,144000000.0
2007-01-16 21:15:00,0.81782,0.81821,0.81748,0.81767,191400000.0
2007-01-16 21:20:00,0.81775,0.81832,0.8175,0.81796,129600000.0
2007-01-16 21:25:00,0.81782,0.81833,0.81572,0.81818,154600000.0
2007-01-16 21:30:00,0.81831,0.81839,0.81775,0.81793,131600000.0
2007-01-16 21:35:00,0.81815,0.81863,0.81803,0.81836,178600000.0
2007-01-16 21:40:00,0.81836,0.8187,0.8162,0.81849,172800000.0
2007-01-16 21:45:00,0.81808,0.81856,0.81783,0.81817,174400000.0
2007-01-16 21:50:00,0.81825,0.81846,0.81764,0.81798,131200000.0
2007-01-16 21:55:00,0.81771,0.81839,0.81582,0.81834,129600000.0
2007-01-16 22:00:00,0.81744,0.81848,0.81698,0.81839,153000000.0
2007-01-16 22:05:00,0.8183,0.81836,0.81745,0.81745,200000000.0
2007-01-16 22:10:00,0.81777,0.81811,0.81742,0.81766,152000000.0
2007-01-16 22:15:00,0.81748,0.81816,0.81499,0.81772,131200000.0
2007-01-16 22:20:00,0.81788,0.81854,0.81768,0.8181,118400000.0
2007-01-16 22:25:00,0.81814,0.81841,0.81778,0.81778,100200000.0
2007-01-16 22:30:00,0.81786,0.81846,0.81762,0.81796,140800000.0
2007-01-16 22:35:00,0.81813,0.8184,0.81778,0.81803,91200000.0
2007-01-16 22:40:00,0.81786,0.81828,0.81752,0.8177,139600000.0
2007-01-16 22:45:00,0.81773,0.81841,0.81753,0.81803,172800000.0
2007-01-16 22:50:00,0.81836,0.8185,0.81769,0.81795,122000000.0
2007-01-16 22:55:00,0.81818,0.81853,0.81782,0.81787,135200000.0
2007-01-16 23:00:00,0.81808,0.81835,0.81778,0.81807,128400000.0
2007-01-16 23:05:00,0.81831,0.81854,0.81741,0.81754,208400000.0
2007-01-16 23:10:00,0.8177,0.81806,0.81745,0.81801,135400000.0
2007-01-16 23:15:00,0.81773,0.81805,0.81749,0.81763,137600000.0
2007-01-16 23:20:00,0.81749,0.81814,0.81739,0.81762,182800000.0
2007-01-16 23:25:00,0.81758,0.81813,0.81746,0.81779,110800000.0
2007-01-16 23:30:00,0.8181,0.81858,0.81648,0.81757,175400000.0
2007-01-16 23:35:00,0.81755,0.81811,0.81629,0.81797,158400000.0
2007-01-16 23:40:00,0.81756,0.81805,0.81706,0.81715,140800000.0
2007-01-16 23:45:00,0.81658,0.81658,0.81122,0.81199,185800000.0
2007-01-16 23:50:00,0.81173,0.81281,0.81129,0.81281,158800000.0
2007-01-16 23:55:00,0.81247,0.81354,0.81225,0.81288,169600000.0
2007-01-17 00:00:00,0.81271,0.81305,0.81173,0.81275,182400000.0
2007-01-17 00:05:00,0.81247,0.8129,0.81203,0.81243,192400000.0
2007-01-17 00:10:00,0.81183,0.81237,0.81158,0.81176,168000000.0
2007-01-17 00:15:00,0.81185,0.81211,0.81107,0.81122,156800000.0
2007-01-17 00:20:00,0.81167,0.81173,0.81099,0.8114,172800000.0
2007-01-17 00:25:00,0.81058,0.81108,0.8093,0.80955,176000000.0
2007-01-17 00:30:00,0.8094,0.81084,0.80933,0.81056,202000000.0
2007-01-17 00:35:00,0.81049,0.81141,0.81029,0.81097,209600000.0
2007-01-17 00:40:00,0.81091,0.81116,0.8101,0.81048,169600000.0
2007-01-17 00:45:00,0.81056,0.81095,0.80989,0.81059,168400000.0
2007-01-17 00:50:00,0.81049,0.81084,0.81,0.81033,134400000.0
2007-01-17 00:55:00,0.81041,0.81124,0.81023,0.81071,167800000.0
2007-01-17 01:00:00,0.81053,0.81102,0.80996,0.80996,206200000.0
2007-01-17 01:05:00,0.81019,0.81146,0.80955,0.81091,235200000.0
2007-01-17 01:10:00,0.81111,0.81152,0.81081,0.81122,130000000.0
2007-01-17 01:15:00,0.81158,0.81197,0.81128,0.81169,97600000.0
2007-01-17 01:20:00,0.81174,0.81183,0.80832,0.81085,185600000.0
2007-01-17 01:25:00,0.81126,0.81158,0.81096,0.81157,163600000.0
2007-01-17 01:30:00,0.81115,0.81161,0.81067,0.81107,135400000.0
2007-01-17 01:35:00,0.81063,0.81159,0.81055,0.811,147200000.0
2007-01-17 01:40:00,0.81121,0.8116,0.81044,0.81105,160400000.0
2007-01-17 01:45:00,0.81051,0.81135,0.81038,0.8113,154600000.0
2007-01-17 01:50:00,0.81101,0.81135,0.80997,0.81061,175800000.0
2007-01-17 01:55:00,0.81038,0.8108,0.80994,0.8108,170600000.0
2007-01-17 02:00:00,0.81079,0.81079,0.81015,0.81055,57600000.0
2007-01-17 02:05:00,0.81044,0.81082,0.81027,0.81052,135400000.0
2007-01-17 02:10:00,0.81078,0.81091,0.8098,0.81068,133200000.0
2007-01-17 02:15:00,0.81061,0.81158,0.8104,0.81125,171000000.0
2007-01-17 02:20:00,0.81138,0.81236,0.81121,0.81215,138600000.0
2007-01-17 02:25:00,0.81183,0.81204,0.80978,0.81129,116200000.0
2007-01-17 02:30:00,0.81124,0.81174,0.81074,0.81136,137400000.0
2007-01-17 02:35:00,0.81145,0.81193,0.81123,0.81169,137600000.0
2007-01-17 02:40:00,0.81157,0.81202,0.8114,0.8116,64000000.0
2007-01-17 02:45:00,0.81187,0.81221,0.8114,0.81221,108600000.0
2007-01-17 02:50:00,0.8122,0.8124,0.8118,0.81211,81600000.0
2007-01-17 02:55:00,0.81232,0.81252,0.81181,0.81229,166800000.0
2007-01-17 03:00:00,0.81251,0.81307,0.81205,0.81261,193600000.0
2007-01-17 03:05:00,0.813,0.81314,0.81244,0.81283,174400000.0
2007-01-17 03:10:00,0.81309,0.81314,0.81227,0.81267,189800000.0
2007-01-17 03:15:00,0.81263,0.8129,0.80998,0.81208,120000000.0
2007-01-17 03:20:00,0.81216,0.81255,0.8119,0.81242,109800000.0
2007-01-17 03:25:00,0.81193,0.81242,0.81149,0.8118,144000000.0
2007-01-17 03:30:00,0.81195,0.81268,0.81053,0.81232,90000000.0
2007-01-17 03:35:00,0.81225,0.81266,0.81171,0.81193,176000000.0
2007-01-17 03:40:00,0.81204,0.8125,0.81165,0.8125,116800000.0
2007-01-17 03:45:00,0.81192,0.81243,0.81107,0.81186,139200000.0
2007-01-17 03:50:00,0.81138,0.81178,0.80961,0.8115,156800000.0
2007-01-17 03:55:00,0.81149,0.81193,0.81089,0.81116,252600000.0
2007-01-17 04:00:00,0.81115,0.81187,0.81089,0.8116,141200000.0
2007-01-17 04:05:00,0.81163,0.81198,0.81075,0.81154,136400000.0
2007-01-17 04:10:00,0.81146,0.81204,0.81056,0.8115,76800000.0
2007-01-17 04:15:00,0.81209,0.8121,0.81148,0.81165,139200000.0
2007-01-17 04:25:00,0.81157,0.81241,0.81147,0.8121,120400000.0
2007-01-17 04:30:00,0.81229,0.81264,0.81212,0.81218,75600000.0
2007-01-17 04:35:00,0.81254,0.81279,0.81206,0.81279,190200000.0
2007-01-17 04:40:00,0.81262,0.81308,0.81233,0.81279,144000000.0
2007-01-17 04:45:00,0.81226,0.81278,0.81219,0.81246,128000000.0
2007-01-17 04:50:00,0.81245,0.81284,0.81215,0.81215,86400000.0
2007-01-17 04:55:00,0.81254,0.81294,0.81211,0.81254,192000000.0
2007-01-17 05:00:00,0.81223,0.81285,0.81094,0.81256,129600000.0
2007-01-17 05:05:00,0.81243,0.81288,0.8121,0.81261,158200000.0
2007-01-17 05:10:00,0.81238,0.81275,0.81201,0.81241,72000000.0
2007-01-17 05:15:00,0.81228,0.81258,0.81199,0.81212,137000000.0
2007-01-17 05:20:00,0.81251,0.81276,0.81209,0.81225,161600000.0
2007-01-17 05:25:00,0.81242,0.81285,0.81219,0.81245,163600000.0
2007-01-17 05:30:00,0.81251,0.81281,0.81205,0.81225,89600000.0
2007-01-17 05:35:00,0.81256,0.81256,0.81187,0.81205,120000000.0
2007-01-17 05:40:00,0.81228,0.81262,0.81029,0.81205,99200000.0
2007-01-17 05:45:00,0.8119,0.81237,0.8118,0.81226,52800000.0
2007-01-17 05:50:00,0.81202,0.81237,0.81163,0.81225,121600000.0
2007-01-17 05:55:00,0.81196,0.81246,0.81159,0.81208,179200000.0
2007-01-17 06:00:00,0.81187,0.81261,0.81182,0.81227,100000000.0
2007-01-17 06:05:00,0.81253,0.81317,0.81228,0.81271,170000000.0
2007-01-17 06:10:00,0.81275,0.81301,0.81223,0.81248,153600000.0
2007-01-17 06:15:00,0.81285,0.81302,0.81239,0.81256,155200000.0
2007-01-17 06:20:00,0.81259,0.813,0.81222,0.81237,119400000.0
2007-01-17 06:25:00,0.8127,0.81294,0.81223,0.81267,144000000.0
2007-01-17 06:30:00,0.81262,0.81288,0.8122,0.81258,100200000.0
2007-01-17 06:35:00,0.81288,0.81288,0.81222,0.81245,72000000.0
2007-01-17 06:40:00,0.81244,0.813,0.8123,0.81239,151800000.0
2007-01-17 06:45:00,0.81267,0.8129,0.8122,0.81245,153600000.0
2007-01-17 06:50:00,0.81234,0.81281,0.81211,0.8127,156800000.0
2007-01-17 06:55:00,0.81257,0.81259,0.81188,0.81205,102400000.0
2007-01-17 07:00:00,0.81247,0.81265,0.81189,0.8122,176800000.0
2007-01-17 07:05:00,0.81244,0.81274,0.81211,0.81266,168000000.0
2007-01-17 07:10:00,0.81273,0.81282,0.81215,0.81235,182400000.0
2007-01-17 07:15:00,0.81271,0.81279,0.81209,0.81271,179600000.0
2007-01-17 07:20:00,0.81237,0.81282,0.81214,0.81262,113600000.0
2007-01-17 07:25:00,0.81258,0.81272,0.81177,0.81204,134400000.0
2007-01-17 07:30:00,0.81191,0.81225,0.81143,0.81147,133200000.0
2007-01-17 07:35:00,0.81188,0.8123,0.81145,0.81205,182400000.0
2007-01-17 07:40:00,0.81186,0.8123,0.81133,0.81183,150400000.0
2007-01-17 07:45:00,0.81152,0.8121,0.811,0.81176,184000000.0
2007-01-17 07:50:00,0.81186,0.81253,0.81056,0.81194,225600000.0
2007-01-17 07:55:00,0.81245,0.81258,0.81186,0.812,148800000.0
2007-01-17 08:00:00,0.81246,0.81252,0.81183,0.8123,173200000.0
2007-01-17 08:05:00,0.81235,0.81259,0.81184,0.81209,129000000.0
2007-01-17 08:10:00,0.81266,0.81286,0.81218,0.81254,105600000.0
2007-01-17 08:15:00,0.81277,0.81285,0.81213,0.81276,101200000.0
2007-01-17 08:20:00,0.81271,0.81281,0.81225,0.81255,86400000.0
2007-01-17 08:25:00,0.81244,0.81294,0.81221,0.81281,180800000.0
2007-01-17 08:30:00,0.81242,0.81284,0.81209,0.81268,206200000.0
2007-01-17 08:35:00,0.81267,0.81277,0.81217,0.8123,115600000.0
2007-01-17 08:40:00,0.81256,0.81262,0.81153,0.81158,213200000.0
2007-01-17 08:45:00,0.81197,0.81228,0.81165,0.81178,133800000.0
2007-01-17 08:50:00,0.81203,0.8128,0.81035,0.81238,165200000.0
2007-01-17 08:55:00,0.81251,0.81297,0.8114,0.81243,189200000.0
2007-01-17 09:00:00,0.81205,0.81232,0.81154,0.81221,191200000.0
2007-01-17 09:05:00,0.81169,0.8122,0.81074,0.81102,165200000.0
2007-01-17 09:10:00,0.81112,0.81163,0.81049,0.81067,186600000.0
2007-01-17 09:15:00,0.81033,0.81127,0.80832,0.8108,201600000.0
2007-01-17 09:20:00,0.81103,0.81143,0.81048,0.81099,139200000.0
2007-01-17 09:25:00,0.81135,0.8114,0.81047,0.81088,144000000.0
2007-01-17 09:30:00,0.81078,0.81141,0.81068,0.81138,201600000.0
2007-01-17 09:35:00,0.8114,0.81174,0.81058,0.81105,169600000.0
2007-01-17 09:40:00,0.81099,0.812,0.80907,0.812,190400000.0
2007-01-17 09:45:00,0.81191,0.81202,0.81107,0.81108,202000000.0
2007-01-17 09:50:00,0.81132,0.81132,0.81021,0.81088,176800000.0
2007-01-17 09:55:00,0.81125,0.81127,0.81039,0.8107,193600000.0
2007-01-17 10:00:00,0.81082,0.81082,0.80959,0.8101,210600000.0
2007-01-17 10:05:00,0.81007,0.81059,0.80959,0.81,226000000.0
2007-01-17 10:10:00,0.81044,0.81103,0.81009,0.81053,206400000.0
2007-01-17 10:15:00,0.81059,0.81067,0.80981,0.81035,191400000.0
2007-01-17 10:20:00,0.81038,0.81078,0.80811,0.81025,201600000.0
2007-01-17 10:25:00,0.81063,0.81071,0.80959,0.8096,185000000.0
2007-01-17 10:30:00,0.8101,0.81059,0.8091,0.81006,211200000.0
2007-01-17 10:35:00,0.81042,0.81102,0.81015,0.81064,192000000.0
2007-01-17 10:40:00,0.81042,0.81107,0.80983,0.81074,196200000.0
2007-01-17 10:45:00,0.81063,0.81101,0.81014,0.81079,167800000.0
2007-01-17 10:50:00,0.81047,0.81083,0.81,0.81042,202000000.0
2007-01-17 10:55:00,0.8107,0.81076,0.81002,0.81064,199800000.0
2007-01-17 11:00:00,0.81031,0.81076,0.80997,0.81037,187400000.0
2007-01-17 11:05:00,0.81021,0.81078,0.80792,0.81045,192400000.0
2007-01-17 11:10:00,0.81064,0.81116,0.81037,0.81095,206200000.0
2007-01-17 11:15:00,0.81123,0.81152,0.81072,0.81074,165200000.0
2007-01-17 11:20:00,0.8112,0.81146,0.81061,0.81106,195600000.0
2007-01-17 11:25:00,0.81102,0.81134,0.81047,0.81082,142400000.0
2007-01-17 11:30:00,0.81107,0.81168,0.81051,0.81051,201600000.0
2007-01-17 11:35:00,0.81042,0.81121,0.81033,0.81061,191400000.0
2007-01-17 11:40:00,0.81078,0.81104,0.80974,0.81043,139200000.0
2007-01-17 11:45:00,0.81056,0.81091,0.81001,0.81031,196800000.0
2007-01-17 11:50:00,0.81032,0.81071,0.80852,0.81071,211200000.0
2007-01-17 11:55:00,0.81017,0.81072,0.80974,0.80988,177800000.0
2007-01-17 12:00:00,0.80947,0.81084,0.80721,0.81047,225000000.0
2007-01-17 12:05:00,0.81084,0.8109,0.80997,0.81016,196200000.0
2007-01-17 12:10:00,0.80991,0.81055,0.8099,0.81015,187200000.0
2007-01-17 12:15:00,0.81005,0.81078,0.80982,0.81052,220800000.0
2007-01-17 12:20:00,0.81011,0.8109,0.81007,0.81049,150800000.0
2007-01-17 12:25:00,0.81081,0.81151,0.80873,0.81087,182800000.0
2007-01-17 12:30:00,0.81124,0.81165,0.8108,0.81164,186600000.0
2007-01-17 12:35:00,0.81154,0.81238,0.81137,0.81191,201600000.0
2007-01-17 12:40:00,0.81213,0.81236,0.81144,0.81156,216000000.0
2007-01-17 12:45:00,0.81122,0.81191,0.81122,0.8115,196800000.0
2007-01-17 12:50:00,0.81142,0.81212,0.81108,0.81168,210600000.0
2007-01-17 12:55:00,0.81139,0.81166,0.81047,0.81072,199800000.0
2007-01-17 13:00:00,0.81019,0.81106,0.80975,0.81084,182400000.0
2007-01-17 13:05:00,0.81084,0.81125,0.80974,0.81073,211200000.0
2007-01-17 13:10:00,0.8109,0.81137,0.81059,0.81101,197600000.0
2007-01-17 13:15:00,0.81072,0.81117,0.81048,0.81064,213600000.0
2007-01-17 13:20:00,0.81082,0.81108,0.81013,0.81083,187400000.0
2007-01-17 13:25:00,0.81048,0.81213,0.81048,0.81168,195600000.0
2007-01-17 13:30:00,0.81175,0.81203,0.81093,0.81178,191400000.0
2007-01-17 13:35:00,0.81135,0.81185,0.811,0.81134,172800000.0
2007-01-17 13:40:00,0.81133,0.81174,0.81093,0.8111,206400000.0
2007-01-17 13:45:00,0.81129,0.81176,0.81047,0.81176,288000000.0
2007-01-17 13:50:00,0.81181,0.81186,0.80935,0.81116,253800000.0
2007-01-17 13:55:00,0.81101,0.81181,0.81077,0.8115,201600000.0
2007-01-17 14:00:00,0.81131,0.81171,0.81103,0.81125,259800000.0
2007-01-17 14:05:00,0.81156,0.81179,0.81091,0.81109,244800000.0
2007-01-17 14:10:00,0.81094,0.81157,0.8107,0.81111,288400000.0
2007-01-17 14:15:00,0.81081,0.8112,0.81038,0.81088,251600000.0
2007-01-17 14:20:00,0.81078,0.81117,0.81054,0.81074,245800000.0
2007-01-17 14:25:00,0.81064,0.81108,0.81034,0.8105,484600000.0
2007-01-17 14:30:00,0.81064,0.81159,0.81051,0.81157,220800000.0
2007-01-17 14:35:00,0.81111,0.81216,0.81111,0.81171,372800000.0
2007-01-17 14:40:00,0.8119,0.81224,0.81091,0.81091,484800000.0
2007-01-17 14:45:00,0.81143,0.81177,0.81087,0.81177,298000000.0
2007-01-17 14:50:00,0.81151,0.81172,0.81114,0.81159,360200000.0
2007-01-17 14:55:00,0.8113,0.81155,0.81062,0.81085,264400000.0
2007-01-17 15:00:00,0.81068,0.81154,0.81057,0.81127,326800000.0
2007-01-17 15:05:00,0.81126,0.81126,0.81025,0.81098,243200000.0
2007-01-17 15:10:00,0.81047,0.8111,0.81018,0.81109,449800000.0
2007-01-17 15:15:00,0.81109,0.81159,0.80956,0.81127,230400000.0
2007-01-17 15:20:00,0.81149,0.81189,0.81108,0.81152,322400000.0
2007-01-17 15:25:00,0.81149,0.81241,0.81038,0.81188,412400000.0
2007-01-17 15:30:00,0.81018,0.81267,0.80928,0.81109,413200000.0
2007-01-17 15:35:00,0.81089,0.81145,0.81062,0.81145,428600000.0
2007-01-17 15:40:00,0.81076,0.81188,0.81054,0.81158,296000000.0
2007-01-17 15:45:00,0.81113,0.81194,0.81104,0.81158,375800000.0
2007-01-17 15:50:00,0.81128,0.81177,0.81082,0.81142,354000000.0
2007-01-17 15:55:00,0.8111,0.81165,0.81082,0.81119,272400000.0
2007-01-17 16:00:00,0.8111,0.81169,0.81095,0.81141,494200000.0
2007-01-17 16:05:00,0.81103,0.81149,0.81076,0.81134,565400000.0
2007-01-17 16:10:00,0.81131,0.81148,0.80935,0.81079,427000000.0
2007-01-17 16:15:00,0.8108,0.81135,0.81074,0.81088,398600000.0
2007-01-17 16:20:00,0.81083,0.81157,0.81081,0.81111,399200000.0
2007-01-17 16:25:00,0.81127,0.81191,0.81093,0.81148,288400000.0
2007-01-17 16:30:00,0.81144,0.81187,0.81126,0.81134,599800000.0
2007-01-17 16:35:00,0.81139,0.81187,0.81092,0.81127,547800000.0
2007-01-17 16:40:00,0.81155,0.81155,0.8108,0.81091,405800000.0
2007-01-17 16:45:00,0.81142,0.81148,0.81065,0.81098,778400000.0
2007-01-17 16:50:00,0.81098,0.81193,0.8106,0.81166,593600000.0
2007-01-17 16:55:00,0.81187,0.81187,0.8105,0.8109,598800000.0
2007-01-17 17:00:00,0.81126,0.81148,0.81021,0.81137,725200000.0
2007-01-17 17:05:00,0.81112,0.81144,0.8108,0.81132,482000000.0
2007-01-17 17:10:00,0.81151,0.81187,0.81092,0.81131,540800000.0
2007-01-17 17:15:00,0.81149,0.81182,0.81084,0.8111,507600000.0
2007-01-17 17:20:00,0.81111,0.81167,0.81098,0.81129,235600000.0
2007-01-17 17:25:00,0.81092,0.81167,0.8107,0.81117,412800000.0
2007-01-17 17:30:00,0.81116,0.81162,0.81094,0.81112,461400000.0
2007-01-17 17:35:00,0.81136,0.81157,0.81092,0.81117,648400000.0
2007-01-17 17:40:00,0.81116,0.81146,0.8106,0.81081,369000000.0
2007-01-17 17:45:00,0.81078,0.81143,0.81068,0.81123,633400000.0
2007-01-17 17:50:00,0.81084,0.8115,0.81045,0.81132,470200000.0
2007-01-17 17:55:00,0.81111,0.81186,0.81091,0.81153,859400000.0
2007-01-17 18:00:00,0.81168,0.81201,0.81139,0.81166,541600000.0
2007-01-17 18:05:00,0.81186,0.81186,0.81115,0.81129,983000000.0
2007-01-17 18:10:00,0.81122,0.81156,0.81077,0.81102,281600000.0
2007-01-17 18:15:00,0.8111,0.81153,0.8109,0.81111,346800000.0
2007-01-17 18:20:00,0.81104,0.8115,0.8105,0.81054,417600000.0
2007-01-17 18:25:00,0.8108,0.81129,0.81001,0.81095,323000000.0
2007-01-17 18:30:00,0.81084,0.81144,0.80874,0.81117,249000000.0
2007-01-17 18:35:00,0.81115,0.81173,0.81009,0.8116,300200000.0
2007-01-17 18:40:00,0.81136,0.8117,0.81075,0.81116,201400000.0
2007-01-17 18:45:00,0.81084,0.81127,0.81005,0.81014,356000000.0
2007-01-17 18:50:00,0.81046,0.81054,0.80956,0.81005,206400000.0
2007-01-17 18:55:00,0.81022,0.81083,0.80973,0.81044,242400000.0
2007-01-17 19:00:00,0.81032,0.8119,0.81001,0.8119,197600000.0
2007-01-17 19:05:00,0.81153,0.81185,0.81103,0.81103,507800000.0
2007-01-17 19:10:00,0.81119,0.81166,0.81098,0.8116,244600000.0
2007-01-17 19:15:00,0.8114,0.81186,0.81095,0.81186,156000000.0
2007-01-17 19:20:00,0.8116,0.81186,0.81107,0.81148,190800000.0
2007-01-17 19:25:00,0.8116,0.81232,0.81129,0.81209,165800000.0
2007-01-17 19:30:00,0.8122,0.81232,0.81154,0.81193,196000000.0
2007-01-17 19:35:00,0.81219,0.81231,0.81146,0.81203,173200000.0
2007-01-17 19:40:00,0.81193,0.81238,0.81167,0.81228,200400000.0
2007-01-17 19:45:00,0.81214,0.81225,0.81164,0.81195,202600000.0
2007-01-17 19:50:00,0.81203,0.81233,0.81167,0.81213,144000000.0
2007-01-17 19:55:00,0.81206,0.81239,0.81154,0.81154,186000000.0
2007-01-17 20:00:00,0.81174,0.81209,0.81055,0.81174,137600000.0
2007-01-17 20:05:00,0.81176,0.81255,0.81152,0.81255,160400000.0
2007-01-17 20:10:00,0.81245,0.81263,0.81171,0.81171,131200000.0
2007-01-17 20:15:00,0.81206,0.81211,0.81131,0.81192,199400000.0
2007-01-17 20:20:00,0.81182,0.81187,0.81079,0.81079,132800000.0
2007-01-17 20:25:00,0.81114,0.81125,0.81065,0.81097,132800000.0
2007-01-17 20:30:00,0.81113,0.81113,0.81031,0.81093,148200000.0
2007-01-17 20:35:00,0.81062,0.81092,0.8101,0.81077,179600000.0
2007-01-17 20:40:00,0.81078,0.81089,0.81029,0.81054,177000000.0
2007-01-17 20:45:00,0.81079,0.81084,0.81002,0.81042,186600000.0
2007-01-17 20:50:00,0.81057,0.81094,0.80838,0.81031,176000000.0
2007-01-17 20:55:00,0.81043,0.81092,0.81019,0.81088,175400000.0
2007-01-17 21:00:00,0.81084,0.81123,0.80991,0.81062,140800000.0
2007-01-17 21:05:00,0.81102,0.81126,0.81056,0.81089,149200000.0
2007-01-17 21:10:00,0.81061,0.81114,0.81044,0.81067,123200000.0
2007-01-17 21:15:00,0.81077,0.81112,0.81039,0.81104,188800000.0
2007-01-17 21:20:00,0.81068,0.81112,0.81036,0.81039,158600000.0
2007-01-17 21:25:00,0.81029,0.81084,0.80867,0.81028,155200000.0
2007-01-17 21:30:00,0.81055,0.81059,0.80965,0.81015,157600000.0
2007-01-17 21:35:00,0.81035,0.81048,0.80986,0.81046,115200000.0
2007-01-17 21:40:00,0.80988,0.8105,0.80842,0.80999,164600000.0
2007-01-17 21:45:00,0.81011,0.8106,0.8098,0.81034,129000000.0
2007-01-17 21:50:00,0.81034,0.8106,0.80986,0.8101,170000000.0
2007-01-17 21:55:00,0.81007,0.81068,0.80751,0.80994,142800000.0
2007-01-17 22:00:00,0.81005,0.81039,0.8097,0.81005,157800000.0
2007-01-17 22:05:00,0.8099,0.81061,0.80964,0.81046,167200000.0
2007-01-17 22:10:00,0.81033,0.8106,0.80989,0.80989,124800000.0
2007-01-17 22:15:00,0.8103,0.81052,0.80809,0.81015,126400000.0
2007-01-17 22:20:00,0.8102,0.81075,0.80985,0.81057,110400000.0
2007-01-17 22:25:00,0.81064,0.81068,0.80908,0.81007,123200000.0
2007-01-17 22:30:00,0.81007,0.81073,0.80999,0.81012,144000000.0
2007-01-17 22:35:00,0.81064,0.81081,0.8102,0.81046,118800000.0
2007-01-17 22:40:00,0.8105,0.81099,0.81002,0.81087,182400000.0
2007-01-17 22:45:00,0.81063,0.81104,0.8104,0.81076,141200000.0
2007-01-17 22:50:00,0.81067,0.81116,0.81036,0.81083,145600000.0
2007-01-17 22:55:00,0.8105,0.81125,0.81023,0.81082,99600000.0
2007-01-17 23:00:00,0.8113,0.81148,0.81069,0.81148,165200000.0
2007-01-17 23:05:00,0.81115,0.81155,0.81057,0.81123,188800000.0
2007-01-17 23:10:00,0.81076,0.81108,0.8105,0.81057,153600000.0
2007-01-17 23:15:00,0.81068,0.81109,0.81041,0.81051,156800000.0
2007-01-17 23:20:00,0.81048,0.81092,0.81027,0.81042,155600000.0
2007-01-17 23:25:00,0.81083,0.81121,0.81045,0.81069,175400000.0
2007-01-17 23:30:00,0.8109,0.81121,0.80905,0.81108,162600000.0
2007-01-17 23:35:00,0.81117,0.81146,0.80955,0.81075,139600000.0
2007-01-17 23:40:00,0.811,0.81148,0.81071,0.81117,147600000.0
2007-01-17 23:45:00,0.8112,0.81202,0.81076,0.81177,174800000.0
2007-01-17 23:50:00,0.81187,0.81201,0.81123,0.81167,163400000.0
2007-01-17 23:55:00,0.81147,0.81181,0.81108,0.81173,157800000.0
2007-01-18 00:00:00,0.81163,0.81191,0.81128,0.81152,154400000.0
2007-01-18 00:05:00,0.81168,0.81185,0.81091,0.81125,191400000.0
2007-01-18 00:10:00,0.81177,0.81205,0.81142,0.81176,124800000.0
2007-01-18 00:15:00,0.81186,0.81187,0.81118,0.81129,139200000.0
2007-01-18 00:20:00,0.81146,0.81196,0.81128,0.81161,137600000.0
2007-01-18 00:25:00,0.81185,0.81231,0.81145,0.81195,190400000.0
2007-01-18 00:30:00,0.81178,0.81252,0.81155,0.81248,200000000.0
2007-01-18 00:35:00,0.81217,0.81277,0.81189,0.81211,216000000.0
2007-01-18 00:40:00,0.81227,0.81248,0.81065,0.81215,182400000.0
2007-01-18 00:45:00,0.81181,0.81229,0.81145,0.81225,169600000.0
2007-01-18 00:50:00,0.81219,0.81226,0.81067,0.8118,166400000.0
2007-01-18 00:55:00,0.81175,0.81222,0.81135,0.81174,176800000.0
2007-01-18 01:00:00,0.81159,0.8121,0.81133,0.81186,104000000.0
2007-01-18 01:05:00,0.81212,0.81217,0.81156,0.81214,91200000.0
2007-01-18 01:10:00,0.81212,0.81214,0.81145,0.8116,144000000.0
2007-01-18 01:15:00,0.81131,0.81183,0.8112,0.81136,70400000.0
2007-01-18 01:20:00,0.81163,0.81199,0.80908,0.81191,188200000.0
2007-01-18 01:25:00,0.81152,0.81178,0.81125,0.81152,85800000.0
2007-01-18 01:30:00,0.81187,0.8119,0.81043,0.81155,138600000.0
2007-01-18 01:35:00,0.81187,0.81187,0.81108,0.81143,115200000.0
2007-01-18 01:40:00,0.81175,0.81175,0.8111,0.8114,136400000.0
2007-01-18 01:45:00,0.8114,0.81167,0.81116,0.81144,61800000.0
2007-01-18 01:50:00,0.81128,0.81156,0.81056,0.81117,164200000.0
2007-01-18 01:55:00,0.81131,0.81143,0.81087,0.81105,97600000.0
2007-01-18 02:00:00,0.8112,0.81158,0.81082,0.81103,115600000.0
2007-01-18 02:05:00,0.81097,0.81144,0.81076,0.81082,126400000.0
2007-01-18 02:10:00,0.81098,0.8116,0.81075,0.81106,142400000.0
2007-01-18 02:15:00,0.81107,0.81147,0.81071,0.81097,110400000.0
2007-01-18 02:20:00,0.81103,0.81136,0.81082,0.81109,67000000.0
2007-01-18 02:25:00,0.8108,0.81138,0.80988,0.81106,33600000.0
2007-01-18 02:30:00,0.81114,0.81151,0.81085,0.81126,68800000.0
2007-01-18 02:35:00,0.81116,0.81141,0.81056,0.81084,137600000.0
2007-01-18 02:40:00,0.81022,0.81105,0.80826,0.81062,54400000.0
2007-01-18 02:45:00,0.81108,0.81151,0.8107,0.81107,101800000.0
2007-01-18 02:50:00,0.81112,0.81156,0.81091,0.81133,91600000.0
2007-01-18 02:55:00,0.8112,0.8116,0.81099,0.81147,100800000.0
2007-01-18 03:00:00,0.81108,0.81148,0.81071,0.81098,137600000.0
2007-01-18 03:05:00,0.811,0.8114,0.81073,0.81085,136000000.0
2007-01-18 03:10:00,0.81099,0.81192,0.81086,0.81187,172800000.0
2007-01-18 03:15:00,0.81172,0.81241,0.80941,0.81191,149800000.0
2007-01-18 03:20:00,0.81242,0.8129,0.81197,0.81242,186600000.0
2007-01-18 03:25:00,0.81264,0.8128,0.81193,0.81221,172800000.0
2007-01-18 03:30:00,0.81252,0.8128,0.8098,0.81254,119800000.0
2007-01-18 03:35:00,0.81257,0.81279,0.81207,0.81241,172800000.0
2007-01-18 03:40:00,0.81255,0.81259,0.812,0.81249,172800000.0
2007-01-18 03:45:00,0.81236,0.81269,0.81197,0.81217,65600000.0
2007-01-18 03:50:00,0.81186,0.81257,0.81044,0.81216,193000000.0
2007-01-18 03:55:00,0.81221,0.81244,0.81172,0.81237,254400000.0
2007-01-18 04:00:00,0.81216,0.81252,0.81179,0.81246,136400000.0
2007-01-18 04:05:00,0.81226,0.81267,0.81143,0.81267,169000000.0
2007-01-18 04:10:00,0.81242,0.81273,0.81207,0.81257,112000000.0
2007-01-18 04:15:00,0.81222,0.81274,0.81222,0.81229,86400000.0
2007-01-18 04:20:00,0.81216,0.81278,0.8109,0.81231,183400000.0
2007-01-18 04:25:00,0.81274,0.81275,0.81203,0.81247,153600000.0
2007-01-18 04:30:00,0.81234,0.81314,0.81209,0.81266,170000000.0
2007-01-18 04:35:00,0.81317,0.81317,0.81217,0.81254,179200000.0
2007-01-18 04:40:00,0.81282,0.81321,0.81246,0.81268,182400000.0
2007-01-18 04:45:00,0.81243,0.81293,0.81207,0.81241,210000000.0
2007-01-18 04:50:00,0.81243,0.81295,0.8122,0.81295,24000000.0
2007-01-18 04:55:00,0.81275,0.81303,0.81225,0.81295,192000000.0
2007-01-18 05:00:00,0.81265,0.81293,0.8108,0.81226,167200000.0
2007-01-18 05:05:00,0.81211,0.81289,0.8121,0.81246,187400000.0
2007-01-18 05:10:00,0.81242,0.81361,0.8124,0.8127,129000000.0
2007-01-18 05:15:00,0.81276,0.81315,0.81225,0.81301,142400000.0
2007-01-18 05:20:00,0.81286,0.81318,0.81222,0.81287,98000000.0
2007-01-18 05:25:00,0.81295,0.81347,0.81273,0.81296,170000000.0
2007-01-18 05:30:00,0.81301,0.81334,0.81279,0.81297,67200000.0
2007-01-18 05:35:00,0.81338,0.81338,0.81262,0.81273,103400000.0
2007-01-18 05:40:00,0.81297,0.81298,0.80979,0.81252,158400000.0
2007-01-18 05:45:00,0.81259,0.81335,0.81234,0.81281,124800000.0
2007-01-18 05:50:00,0.81241,0.81302,0.81225,0.81267,110200000.0
2007-01-18 05:55:00,0.81248,0.81338,0.81242,0.81287,145400000.0
2007-01-18 06:00:00,0.8134,0.81372,0.81285,0.81331,120000000.0
2007-01-18 06:05:00,0.81357,0.81357,0.81258,0.8129,173800000.0
2007-01-18 06:10:00,0.81309,0.81345,0.81276,0.81309,163200000.0
2007-01-18 06:15:00,0.8134,0.81352,0.81289,0.81306,162600000.0
2007-01-18 06:20:00,0.81331,0.81354,0.81213,0.81354,114000000.0
2007-01-18 06:25:00,0.81359,0.81379,0.81314,0.81335,151800000.0
2007-01-18 06:30:00,0.81363,0.81371,0.81294,0.81319,117800000.0
2007-01-18 06:35:00,0.81309,0.81343,0.81265,0.81284,204200000.0
2007-01-18 06:40:00,0.813,0.81348,0.81275,0.81348,177600000.0
2007-01-18 06:45:00,0.81308,0.81352,0.81268,0.81321,163400000.0
2007-01-18 06:50:00,0.81278,0.81344,0.81257,0.81332,184800000.0
2007-01-18 06:55:00,0.81302,0.81349,0.81265,0.8129,180200000.0
2007-01-18 07:00:00,0.81282,0.81349,0.81216,0.81216,174400000.0
2007-01-18 07:05:00,0.8128,0.81347,0.8128,0.81315,133800000.0
2007-01-18 07:10:00,0.81326,0.81348,0.81288,0.81312,166400000.0
2007-01-18 07:15:00,0.81321,0.81357,0.81291,0.81356,142800000.0
2007-01-18 07:20:00,0.81331,0.81355,0.81205,0.81288,121600000.0
2007-01-18 07:25:00,0.81285,0.8132,0.81246,0.81307,115200000.0
2007-01-18 07:30:00,0.81287,0.81312,0.81224,0.81282,125800000.0
2007-01-18 07:35:00,0.81268,0.81312,0.81237,0.81268,159400000.0
2007-01-18 07:40:00,0.81288,0.81326,0.81242,0.81296,141200000.0
2007-01-18 07:45:00,0.81288,0.81333,0.81205,0.81304,176000000.0
2007-01-18 07:50:00,0.81267,0.81318,0.81117,0.81309,143800000.0
2007-01-18 07:55:00,0.81309,0.81309,0.81225,0.81251,144000000.0
2007-01-18 08:00:00,0.81222,0.8126,0.81167,0.81196,210600000.0
2007-01-18 08:05:00,0.81229,0.81235,0.81154,0.81202,156200000.0
2007-01-18 08:10:00,0.81181,0.81267,0.81178,0.81239,167800000.0
2007-01-18 08:15:00,0.81236,0.81262,0.81179,0.81236,129600000.0
2007-01-18 08:20:00,0.81221,0.81286,0.80973,0.81208,211000000.0
2007-01-18 08:25:00,0.81199,0.81271,0.81194,0.81239,67200000.0
2007-01-18 08:30:00,0.81296,0.81359,0.81266,0.81359,85800000.0
2007-01-18 08:35:00,0.8132,0.81355,0.81241,0.81305,192000000.0
2007-01-18 08:40:00,0.81295,0.81328,0.81257,0.81287,156800000.0
2007-01-18 08:45:00,0.81284,0.81326,0.81263,0.81301,174200000.0
2007-01-18 08:50:00,0.81329,0.81353,0.81283,0.81319,126800000.0
2007-01-18 08:55:00,0.81344,0.81361,0.81149,0.8131,148200000.0
2007-01-18 09:00:00,0.81318,0.81379,0.81308,0.81362,129000000.0
2007-01-18 09:05:00,0.81302,0.81357,0.81247,0.81346,157800000.0
2007-01-18 09:10:00,0.81316,0.81387,0.81298,0.81347,153600000.0
2007-01-18 09:15:00,0.81361,0.81385,0.81137,0.81354,189800000.0
2007-01-18 09:20:00,0.81364,0.81438,0.81261,0.81428,172200000.0
2007-01-18 09:25:00,0.81392,0.81442,0.81364,0.81421,182800000.0
2007-01-18 09:30:00,0.81379,0.81468,0.81375,0.81446,201400000.0
2007-01-18 09:35:00,0.81437,0.81532,0.81393,0.81487,162600000.0
2007-01-18 09:40:00,0.81451,0.81565,0.81289,0.81505,206400000.0
2007-01-18 09:45:00,0.81495,0.81505,0.81438,0.81438,206200000.0
2007-01-18 09:50:00,0.81457,0.81539,0.81437,0.81497,178000000.0
2007-01-18 09:55:00,0.81478,0.8151,0.81433,0.81489,144400000.0
2007-01-18 10:00:00,0.81448,0.81502,0.81424,0.81492,211400000.0
2007-01-18 10:05:00,0.81478,0.81541,0.81442,0.81479,229800000.0
2007-01-18 10:10:00,0.81513,0.81577,0.81474,0.81577,153600000.0
2007-01-18 10:15:00,0.81559,0.81597,0.81523,0.81571,192200000.0
2007-01-18 10:20:00,0.81551,0.81582,0.81377,0.81524,201600000.0
2007-01-18 10:25:00,0.81536,0.8161,0.81493,0.81579,201000000.0
2007-01-18 10:30:00,0.81568,0.8166,0.8154,0.81588,211600000.0
2007-01-18 10:35:00,0.81611,0.81655,0.81553,0.81604,191800000.0
2007-01-18 10:40:00,0.8155,0.81653,0.81514,0.81607,196800000.0
2007-01-18 10:45:00,0.81605,0.81644,0.81567,0.81644,173200000.0
2007-01-18 10:50:00,0.81589,0.81648,0.81538,0.81542,202000000.0
2007-01-18 10:55:00,0.81561,0.81605,0.81525,0.81588,167200000.0
2007-01-18 11:00:00,0.81591,0.81633,0.8154,0.81622,186400000.0
2007-01-18 11:05:00,0.81571,0.81674,0.81337,0.81625,192400000.0
2007-01-18 11:10:00,0.81654,0.81687,0.81591,0.81639,171600000.0
2007-01-18 11:15:00,0.81622,0.8165,0.81532,0.8157,166400000.0
2007-01-18 11:20:00,0.81568,0.81613,0.81541,0.816,197200000.0
2007-01-18 11:25:00,0.8161,0.81678,0.81557,0.81635,168000000.0
2007-01-18 11:30:00,0.81626,0.81683,0.81568,0.81656,191400000.0
2007-01-18 11:35:00,0.8165,0.81696,0.81617,0.81687,192000000.0
2007-01-18 11:40:00,0.81661,0.81693,0.81533,0.8162,174400000.0
2007-01-18 11:45:00,0.81585,0.81622,0.81493,0.81597,195600000.0
2007-01-18 11:50:00,0.81613,0.81639,0.81427,0.81598,211600000.0
2007-01-18 11:55:00,0.81576,0.81648,0.81572,0.81614,177000000.0
2007-01-18 12:00:00,0.81563,0.81658,0.81404,0.81606,225600000.0
2007-01-18 12:05:00,0.81632,0.81659,0.81575,0.81617,196800000.0
2007-01-18 12:10:00,0.8165,0.8165,0.81508,0.8152,220200000.0
2007-01-18 12:15:00,0.81528,0.81601,0.81499,0.81566,220600000.0
2007-01-18 12:20:00,0.81604,0.81633,0.814,0.81593,203000000.0
2007-01-18 12:25:00,0.81608,0.81638,0.81457,0.81541,149200000.0
2007-01-18 12:30:00,0.81519,0.81555,0.81458,0.81523,187200000.0
2007-01-18 12:35:00,0.81486,0.81555,0.81475,0.81495,193600000.0
2007-01-18 12:40:00,0.81489,0.81553,0.81462,0.81541,163200000.0
2007-01-18 12:45:00,0.8153,0.81573,0.81494,0.81551,163200000.0
2007-01-18 12:50:00,0.81572,0.81629,0.81511,0.81592,211200000.0
2007-01-18 12:55:00,0.81568,0.81606,0.8153,0.81574,165800000.0
2007-01-18 13:00:00,0.81597,0.81613,0.81492,0.8158,182400000.0
2007-01-18 13:05:00,0.81613,0.81649,0.81586,0.81622,222200000.0
2007-01-18 13:10:00,0.81596,0.8165,0.81565,0.81614,193400000.0
2007-01-18 13:15:00,0.8162,0.81642,0.81571,0.81642,167200000.0
2007-01-18 13:20:00,0.81593,0.81653,0.81571,0.81602,187000000.0
2007-01-18 13:25:00,0.81618,0.81659,0.81584,0.81624,140800000.0
2007-01-18 13:30:00,0.81612,0.81639,0.81493,0.81537,158400000.0
2007-01-18 13:35:00,0.81573,0.81581,0.81511,0.81569,205200000.0
2007-01-18 13:40:00,0.81545,0.81591,0.81523,0.81585,163200000.0
2007-01-18 13:45:00,0.81545,0.8161,0.81491,0.8157,282000000.0
2007-01-18 13:50:00,0.8161,0.81616,0.81289,0.81582,293200000.0
2007-01-18 13:55:00,0.81565,0.81602,0.81537,0.8157,158600000.0
2007-01-18 14:00:00,0.81573,0.81573,0.81511,0.81517,235200000.0
2007-01-18 14:05:00,0.81536,0.81572,0.81459,0.81497,245200000.0
2007-01-18 14:10:00,0.81494,0.81614,0.81449,0.81586,288800000.0
2007-01-18 14:15:00,0.81587,0.81609,0.81494,0.81554,263400000.0
2007-01-18 14:20:00,0.81504,0.81611,0.81497,0.8158,285800000.0
2007-01-18 14:25:00,0.81555,0.81611,0.81533,0.81578,617200000.0
2007-01-18 14:30:00,0.816,0.8161,0.81533,0.81571,256000000.0
2007-01-18 14:35:00,0.81543,0.81601,0.81507,0.8156,382400000.0
2007-01-18 14:40:00,0.81585,0.81614,0.81525,0.81555,486000000.0
2007-01-18 14:45:00,0.81538,0.81576,0.81505,0.81524,297600000.0
2007-01-18 14:50:00,0.81564,0.81575,0.81503,0.81527,359800000.0
2007-01-18 14:55:00,0.81545,0.8156,0.815,0.8152,139200000.0
2007-01-18 15:00:00,0.81553,0.81565,0.81477,0.81539,326600000.0
2007-01-18 15:05:00,0.81541,0.81624,0.81512,0.81595,235600000.0
2007-01-18 15:10:00,0.81625,0.81657,0.81581,0.81625,451600000.0
2007-01-18 15:15:00,0.81599,0.81678,0.81468,0.81636,178000000.0
2007-01-18 15:20:00,0.81652,0.81657,0.81575,0.81602,325200000.0
2007-01-18 15:25:00,0.81595,0.81637,0.81407,0.81511,413200000.0
2007-01-18 15:30:00,0.81401,0.8152,0.81125,0.81424,408000000.0
2007-01-18 15:35:00,0.81457,0.81497,0.81405,0.81445,432800000.0
2007-01-18 15:40:00,0.81482,0.81504,0.81401,0.81477,297000000.0
2007-01-18 15:45:00,0.81504,0.81579,0.81448,0.81522,358400000.0
2007-01-18 15:50:00,0.81511,0.81559,0.81454,0.81501,353000000.0
2007-01-18 15:55:00,0.81491,0.81502,0.81426,0.81449,274000000.0
2007-01-18 16:00:00,0.81448,0.81476,0.81372,0.81411,494400000.0
2007-01-18 16:05:00,0.81382,0.81449,0.81382,0.81401,565200000.0
2007-01-18 16:10:00,0.81401,0.8145,0.81272,0.81369,425200000.0
2007-01-18 16:15:00,0.81367,0.81398,0.81325,0.81353,397600000.0
2007-01-18 16:20:00,0.81369,0.81427,0.81337,0.81399,417600000.0
2007-01-18 16:25:00,0.81363,0.81409,0.81331,0.81377,288800000.0
2007-01-18 16:30:00,0.81362,0.81415,0.81338,0.81387,743000000.0
2007-01-18 16:35:00,0.8147,0.81484,0.81366,0.81431,546000000.0
2007-01-18 16:40:00,0.81378,0.81406,0.81308,0.81357,408000000.0
2007-01-18 16:45:00,0.81315,0.81386,0.81292,0.81308,776400000.0
2007-01-18 16:50:00,0.81338,0.81382,0.81284,0.81324,592800000.0
2007-01-18 16:55:00,0.8132,0.8139,0.81289,0.81344,600200000.0
2007-01-18 17:00:00,0.81369,0.81424,0.81346,0.81385,715000000.0
2007-01-18 17:05:00,0.81406,0.81425,0.81356,0.81356,490400000.0
2007-01-18 17:10:00,0.81364,0.81422,0.8135,0.81421,542000000.0
2007-01-18 17:15:00,0.814,0.81428,0.81357,0.81394,509000000.0
2007-01-18 17:20:00,0.81399,0.81497,0.81399,0.8144,286800000.0
2007-01-18 17:25:00,0.81473,0.8154,0.81442,0.81495,412200000.0
2007-01-18 17:30:00,0.81536,0.81615,0.8152,0.81583,465400000.0
2007-01-18 17:35:00,0.81592,0.81685,0.81536,0.81592,817000000.0
2007-01-18 17:40:00,0.81611,0.81642,0.81504,0.81549,369000000.0
2007-01-18 17:45:00,0.8151,0.81612,0.81488,0.81584,623400000.0
2007-01-18 17:50:00,0.81587,0.81673,0.81511,0.8161,482800000.0
2007-01-18 17:55:00,0.81624,0.81684,0.81571,0.81604,857800000.0
2007-01-18 18:00:00,0.81583,0.81626,0.81547,0.81576,587600000.0
2007-01-18 18:05:00,0.81605,0.81639,0.81556,0.81608,981600000.0
2007-01-18 18:10:00,0.81604,0.81656,0.8155,0.81569,316000000.0
2007-01-18 18:15:00,0.81551,0.81595,0.8154,0.8157,192400000.0
2007-01-18 18:20:00,0.81535,0.81586,0.81481,0.81509,470800000.0
2007-01-18 18:25:00,0.81522,0.81553,0.81472,0.81493,291200000.0
2007-01-18 18:30:00,0.81544,0.81562,0.8126,0.81562,110400000.0
2007-01-18 18:35:00,0.81547,0.81613,0.81453,0.81609,305600000.0
2007-01-18 18:40:00,0.81552,0.81624,0.81548,0.81617,201600000.0
2007-01-18 18:45:00,0.81605,0.81605,0.81493,0.81543,323000000.0
2007-01-18 18:50:00,0.81537,0.81566,0.81459,0.8152,177000000.0
2007-01-18 18:55:00,0.81494,0.81552,0.81455,0.8149,243000000.0
2007-01-18 19:00:00,0.81532,0.8156,0.81489,0.81501,161600000.0
2007-01-18 19:05:00,0.81532,0.81616,0.81471,0.81616,508800000.0
2007-01-18 19:10:00,0.81616,0.81616,0.81508,0.81558,244200000.0
2007-01-18 19:15:00,0.81564,0.81564,0.81425,0.81447,169000000.0
2007-01-18 19:20:00,0.81461,0.81497,0.8142,0.81473,191400000.0
2007-01-18 19:25:00,0.81449,0.81474,0.81404,0.81474,124200000.0
2007-01-18 19:30:00,0.81421,0.81481,0.81397,0.81466,166400000.0
2007-01-18 19:35:00,0.81468,0.81486,0.81419,0.81431,177600000.0
2007-01-18 19:40:00,0.81453,0.81529,0.81429,0.81491,201400000.0
2007-01-18 19:45:00,0.81512,0.81526,0.8144,0.81485,207800000.0
2007-01-18 19:50:00,0.81493,0.81519,0.81463,0.8149,178000000.0
2007-01-18 19:55:00,0.81519,0.81528,0.8144,0.8147,177000000.0
2007-01-18 20:00:00,0.81431,0.81517,0.81364,0.81477,178000000.0
2007-01-18 20:05:00,0.81489,0.81507,0.81441,0.81446,136000000.0
2007-01-18 20:10:00,0.81461,0.81493,0.81439,0.81478,71400000.0
2007-01-18 20:15:00,0.81412,0.8147,0.81411,0.81411,151800000.0
2007-01-18 20:20:00,0.8147,0.81478,0.81278,0.81446,168000000.0
2007-01-18 20:25:00,0.81468,0.81476,0.81392,0.81406,168000000.0
2007-01-18 20:30:00,0.81428,0.81486,0.81414,0.81416,154000000.0
2007-01-18 20:35:00,0.81419,0.81472,0.81404,0.81424,115200000.0
2007-01-18 20:40:00,0.81452,0.81462,0.8139,0.81452,162600000.0
2007-01-18 20:45:00,0.81447,0.81481,0.81402,0.81437,195600000.0
2007-01-18 20:50:00,0.81462,0.81519,0.81239,0.81512,142400000.0
2007-01-18 20:55:00,0.81489,0.81519,0.81437,0.81466,176000000.0
2007-01-18 21:00:00,0.81457,0.81497,0.81423,0.8149,161000000.0
2007-01-18 21:05:00,0.81478,0.81478,0.81402,0.81446,187000000.0
2007-01-18 21:10:00,0.81461,0.81508,0.81408,0.81443,161600000.0
2007-01-18 21:15:00,0.81487,0.81487,0.81369,0.81422,134400000.0
2007-01-18 21:20:00,0.81452,0.81473,0.81412,0.81463,102400000.0
2007-01-18 21:25:00,0.81437,0.8155,0.81312,0.81519,139200000.0
2007-01-18 21:30:00,0.81516,0.8155,0.81494,0.81543,73600000.0
2007-01-18 21:35:00,0.81522,0.81547,0.81488,0.81505,60800000.0
2007-01-18 21:40:00,0.81532,0.81578,0.81293,0.81527,133600000.0
2007-01-18 21:45:00,0.81528,0.81568,0.81502,0.81524,123200000.0
2007-01-18 21:50:00,0.81558,0.81582,0.81506,0.81577,158400000.0
2007-01-18 21:55:00,0.81525,0.81577,0.8127,0.81492,171200000.0
2007-01-18 22:00:00,0.81518,0.81543,0.81409,0.81491,161000000.0
2007-01-18 22:05:00,0.81515,0.8153,0.81477,0.81485,57600000.0
2007-01-18 22:10:00,0.81517,0.81544,0.81471,0.81501,161000000.0
2007-01-18 22:15:00,0.81546,0.8163,0.81294,0.81588,132200000.0
2007-01-18 22:20:00,0.81584,0.81595,0.8151,0.81543,157200000.0
2007-01-18 22:25:00,0.81562,0.81592,0.81515,0.81563,76800000.0
2007-01-18 22:30:00,0.81572,0.81599,0.81518,0.81595,112000000.0
2007-01-18 22:35:00,0.816,0.81624,0.81556,0.81601,119400000.0
2007-01-18 22:40:00,0.81611,0.81638,0.81557,0.8159,171600000.0
2007-01-18 22:45:00,0.81568,0.81656,0.81563,0.81626,137600000.0
2007-01-18 22:50:00,0.81618,0.81646,0.81565,0.81612,145000000.0
2007-01-18 22:55:00,0.81581,0.81619,0.81557,0.81617,148200000.0
2007-01-18 23:00:00,0.81582,0.81626,0.81506,0.81581,166800000.0
2007-01-18 23:05:00,0.81584,0.81622,0.81559,0.81582,201600000.0
2007-01-18 23:10:00,0.81611,0.81631,0.81566,0.81598,150400000.0
2007-01-18 23:15:00,0.81613,0.81624,0.81536,0.81578,166400000.0
2007-01-18 23:20:00,0.8158,0.81636,0.81562,0.81591,116200000.0
2007-01-18 23:25:00,0.81632,0.81632,0.81547,0.81568,180800000.0
2007-01-18 23:30:00,0.81502,0.81639,0.81365,0.8159,166800000.0
2007-01-18 23:35:00,0.81607,0.81613,0.81418,0.81535,164800000.0
2007-01-18 23:40:00,0.81603,0.81638,0.81537,0.81591,101800000.0
2007-01-18 23:45:00,0.81511,0.81582,0.81402,0.81582,169600000.0
2007-01-18 23:50:00,0.81571,0.81594,0.81464,0.81529,158400000.0
2007-01-18 23:55:00,0.8152,0.81585,0.81496,0.81535,147200000.0
2007-01-19 00:00:00,0.8156,0.81585,0.81479,0.8153,190400000.0
2007-01-19 00:05:00,0.81572,0.81575,0.8152,0.81525,112000000.0
2007-01-19 00:10:00,0.81542,0.8158,0.81517,0.81539,169600000.0
2007-01-19 00:15:00,0.8157,0.81593,0.81516,0.81541,144000000.0
2007-01-19 00:20:00,0.81566,0.8162,0.81529,0.81588,178600000.0
2007-01-19 00:25:00,0.81602,0.81602,0.81528,0.81559,168400000.0
2007-01-19 00:30:00,0.81564,0.81593,0.81501,0.81541,163200000.0
2007-01-19 00:35:00,0.81545,0.81593,0.81517,0.81546,115200000.0
2007-01-19 00:40:00,0.81543,0.81595,0.81522,0.81595,105600000.0
2007-01-19 00:45:00,0.81566,0.81596,0.81512,0.81575,78400000.0
2007-01-19 00:50:00,0.81546,0.81581,0.81511,0.81549,75200000.0
2007-01-19 00:55:00,0.81555,0.81578,0.81495,0.81514,187200000.0
2007-01-19 01:00:00,0.81528,0.81596,0.81507,0.81588,129600000.0
2007-01-19 01:05:00,0.8157,0.81603,0.81439,0.81603,235000000.0
2007-01-19 01:10:00,0.81559,0.81608,0.81532,0.81585,175800000.0
2007-01-19 01:15:00,0.81604,0.81609,0.81542,0.8157,144000000.0
2007-01-19 01:20:00,0.81577,0.81603,0.81306,0.81561,155200000.0
2007-01-19 01:25:00,0.81558,0.81593,0.81526,0.81563,206800000.0
2007-01-19 01:30:00,0.81535,0.81596,0.8138,0.81555,96000000.0
2007-01-19 01:35:00,0.81528,0.81584,0.81508,0.81543,166200000.0
2007-01-19 01:40:00,0.81568,0.81581,0.81523,0.81581,144000000.0
2007-01-19 01:45:00,0.81533,0.81579,0.81522,0.81549,96000000.0
2007-01-19 01:50:00,0.81569,0.81569,0.81481,0.81509,96000000.0
2007-01-19 01:55:00,0.81542,0.81548,0.81488,0.81497,96400000.0
2007-01-19 02:00:00,0.81529,0.81529,0.81423,0.81442,158800000.0
2007-01-19 02:05:00,0.81432,0.81494,0.81432,0.81465,95400000.0
2007-01-19 02:10:00,0.81466,0.81534,0.81443,0.81505,156800000.0
2007-01-19 02:15:00,0.81484,0.8155,0.81484,0.81497,124800000.0
2007-01-19 02:20:00,0.81481,0.81545,0.81481,0.81524,70400000.0
2007-01-19 02:25:00,0.81516,0.81545,0.81353,0.81541,96400000.0
2007-01-19 02:30:00,0.81522,0.81559,0.81501,0.8151,61200000.0
2007-01-19 02:35:00,0.81538,0.81579,0.815,0.81568,149200000.0
2007-01-19 02:40:00,0.81519,0.81561,0.81517,0.81522,22400000.0
2007-01-19 02:45:00,0.8151,0.8151,0.81368,0.81443,100200000.0
2007-01-19 02:50:00,0.8146,0.8146,0.81351,0.81399,147200000.0
2007-01-19 02:55:00,0.81468,0.81509,0.81422,0.8147,175200000.0
2007-01-19 03:00:00,0.8144,0.81468,0.81387,0.81397,158400000.0
2007-01-19 03:05:00,0.8141,0.81489,0.81392,0.81488,129600000.0
2007-01-19 03:10:00,0.81473,0.81473,0.81397,0.81442,108800000.0
2007-01-19 03:15:00,0.81401,0.81459,0.81376,0.81437,130600000.0
2007-01-19 03:20:00,0.81431,0.81435,0.81365,0.81423,171600000.0
2007-01-19 03:25:00,0.81392,0.8146,0.81388,0.81429,144800000.0
2007-01-19 03:30:00,0.81411,0.81446,0.81133,0.81387,156800000.0
2007-01-19 03:35:00,0.81445,0.81451,0.8139,0.81396,148800000.0
2007-01-19 03:40:00,0.81392,0.8145,0.8138,0.8138,148800000.0
2007-01-19 03:45:00,0.81397,0.81443,0.81381,0.81412,88000000.0
2007-01-19 03:50:00,0.81456,0.81498,0.81261,0.81471,142400000.0
2007-01-19 03:55:00,0.81468,0.81492,0.81429,0.81457,152400000.0
2007-01-19 04:00:00,0.81442,0.81485,0.81418,0.81439,97600000.0
2007-01-19 04:05:00,0.8145,0.81531,0.81419,0.81452,171200000.0
2007-01-19 04:10:00,0.81504,0.81528,0.81456,0.81484,144400000.0
2007-01-19 04:15:00,0.8149,0.81515,0.81457,0.8147,155200000.0
2007-01-19 04:20:00,0.81474,0.81512,0.81358,0.81512,86400000.0
2007-01-19 04:25:00,0.81474,0.8154,0.81469,0.81498,207600000.0
2007-01-19 04:30:00,0.81485,0.81529,0.81442,0.81442,123200000.0
2007-01-19 04:35:00,0.81499,0.81513,0.8145,0.81468,150800000.0
2007-01-19 04:40:00,0.81505,0.81536,0.81463,0.81534,144000000.0
2007-01-19 04:45:00,0.81471,0.81562,0.81471,0.81528,153000000.0
2007-01-19 04:50:00,0.81551,0.81603,0.81402,0.81574,148200000.0
2007-01-19 04:55:00,0.81553,0.81624,0.81529,0.81598,192800000.0
2007-01-19 05:00:00,0.81623,0.81624,0.81556,0.81594,131600000.0
2007-01-19 05:05:00,0.81579,0.8162,0.81524,0.81553,187600000.0
2007-01-19 05:10:00,0.816,0.81613,0.81521,0.81597,179200000.0
2007-01-19 05:15:00,0.81562,0.81606,0.81542,0.81606,124800000.0
2007-01-19 05:20:00,0.81546,0.81615,0.81534,0.81611,142600000.0
2007-01-19 05:25:00,0.81617,0.81618,0.81552,0.81576,90600000.0
2007-01-19 05:30:00,0.81557,0.81616,0.81529,0.8157,147200000.0
2007-01-19 05:35:00,0.81569,0.816,0.81538,0.81562,187200000.0
2007-01-19 05:40:00,0.81591,0.81591,0.81508,0.81553,96000000.0
2007-01-19 05:45:00,0.81563,0.81602,0.8152,0.81545,197200000.0
2007-01-19 05:50:00,0.81601,0.81616,0.81553,0.81577,62400000.0
2007-01-19 05:55:00,0.81569,0.81634,0.81569,0.81606,95400000.0
2007-01-19 06:00:00,0.81626,0.81638,0.81518,0.81571,138600000.0
2007-01-19 06:05:00,0.81539,0.81593,0.81489,0.81516,183400000.0
2007-01-19 06:10:00,0.81542,0.8158,0.81503,0.81545,160000000.0
2007-01-19 06:15:00,0.81537,0.81565,0.81488,0.81515,196200000.0
2007-01-19 06:20:00,0.81522,0.81553,0.81463,0.81469,114600000.0
2007-01-19 06:25:00,0.81505,0.81537,0.81485,0.81527,115200000.0
2007-01-19 06:30:00,0.8149,0.81589,0.81475,0.8158,117200000.0
2007-01-19 06:35:00,0.81563,0.81588,0.81522,0.81542,198800000.0
2007-01-19 06:40:00,0.81572,0.81579,0.81519,0.81548,56000000.0
2007-01-19 06:45:00,0.81514,0.81578,0.81475,0.81503,160000000.0
2007-01-19 06:50:00,0.81502,0.81542,0.81494,0.8154,120400000.0
2007-01-19 06:55:00,0.81494,0.81565,0.81488,0.81508,139200000.0
2007-01-19 07:00:00,0.81533,0.81577,0.81488,0.81535,172800000.0
2007-01-19 07:05:00,0.81535,0.81546,0.81464,0.81509,203600000.0
2007-01-19 07:10:00,0.81512,0.81528,0.81439,0.81472,192400000.0
2007-01-19 07:15:00,0.81501,0.81508,0.81444,0.81507,168000000.0
2007-01-19 07:20:00,0.81492,0.81525,0.81467,0.81525,143400000.0
2007-01-19 07:25:00,0.81499,0.81575,0.81485,0.81546,182800000.0
2007-01-19 07:30:00,0.81547,0.8158,0.81505,0.8155,65000000.0
2007-01-19 07:35:00,0.81545,0.81567,0.81489,0.81516,152400000.0
2007-01-19 07:40:00,0.81504,0.81547,0.81489,0.81523,106000000.0
2007-01-19 07:45:00,0.81544,0.81584,0.8146,0.81554,177600000.0
2007-01-19 07:50:00,0.81585,0.81606,0.8139,0.81557,225000000.0
2007-01-19 07:55:00,0.81564,0.81573,0.81493,0.8152,182800000.0
2007-01-19 08:00:00,0.8148,0.81531,0.81442,0.81466,211200000.0
2007-01-19 08:05:00,0.81468,0.81514,0.81441,0.81482,188800000.0
2007-01-19 08:10:00,0.81507,0.8157,0.81465,0.81557,184000000.0
2007-01-19 08:15:00,0.81566,0.81585,0.81427,0.81543,197800000.0
2007-01-19 08:20:00,0.81552,0.8158,0.81332,0.81524,210600000.0
2007-01-19 08:25:00,0.81563,0.81636,0.81544,0.81602,172800000.0
2007-01-19 08:30:00,0.81583,0.81667,0.81561,0.81612,206800000.0
2007-01-19 08:35:00,0.81647,0.81656,0.81545,0.81603,154000000.0
2007-01-19 08:40:00,0.81573,0.81639,0.81556,0.81614,200400000.0
2007-01-19 08:45:00,0.81581,0.81648,0.81555,0.81592,168000000.0
2007-01-19 08:50:00,0.81606,0.81641,0.81323,0.81588,170600000.0
2007-01-19 08:55:00,0.81603,0.8169,0.81461,0.81671,182200000.0
2007-01-19 09:00:00,0.81663,0.81687,0.81618,0.81639,190800000.0
2007-01-19 09:05:00,0.81651,0.81693,0.81567,0.81659,170600000.0
2007-01-19 09:10:00,0.81652,0.81709,0.81603,0.81628,187200000.0
2007-01-19 09:15:00,0.81621,0.81649,0.81438,0.81605,62400000.0
2007-01-19 09:20:00,0.81614,0.8165,0.81571,0.816,173200000.0
2007-01-19 09:25:00,0.81572,0.81614,0.81448,0.81473,181800000.0
2007-01-19 09:30:00,0.81529,0.81562,0.81495,0.81542,202000000.0
2007-01-19 09:35:00,0.81532,0.81581,0.81446,0.81553,173800000.0
2007-01-19 09:40:00,0.81501,0.81613,0.81362,0.81585,206800000.0
2007-01-19 09:45:00,0.81552,0.81577,0.81477,0.81511,201600000.0
2007-01-19 09:50:00,0.81485,0.81522,0.81404,0.81491,177600000.0
2007-01-19 09:55:00,0.81488,0.81528,0.81426,0.81465,106000000.0
2007-01-19 10:00:00,0.81434,0.81487,0.81428,0.81459,178000000.0
2007-01-19 10:05:00,0.81441,0.81497,0.81345,0.81454,198400000.0
2007-01-19 10:10:00,0.81476,0.81531,0.81429,0.81493,207200000.0
2007-01-19 10:15:00,0.81458,0.81541,0.81458,0.81513,192000000.0
2007-01-19 10:20:00,0.81507,0.81557,0.81301,0.81541,188200000.0
2007-01-19 10:25:00,0.81517,0.81548,0.81486,0.81534,105600000.0
2007-01-19 10:30:00,0.81502,0.81533,0.81385,0.81497,172800000.0
2007-01-19 10:35:00,0.81542,0.81554,0.81468,0.81529,158200000.0
2007-01-19 10:40:00,0.81538,0.8157,0.8149,0.81535,164000000.0
2007-01-19 10:45:00,0.81538,0.81615,0.81493,0.81599,206800000.0
2007-01-19 10:50:00,0.81599,0.81606,0.81523,0.81572,201600000.0
2007-01-19 10:55:00,0.81522,0.81614,0.81515,0.81581,201400000.0
2007-01-19 11:00:00,0.81567,0.81604,0.8152,0.81561,148800000.0
2007-01-19 11:05:00,0.81588,0.81617,0.8125,0.81585,154600000.0
2007-01-19 11:10:00,0.81621,0.81632,0.81492,0.81529,206400000.0
2007-01-19 11:15:00,0.81526,0.8157,0.8151,0.81536,124800000.0
2007-01-19 11:20:00,0.81563,0.81579,0.81442,0.81487,196600000.0
2007-01-19 11:25:00,0.81493,0.81537,0.81448,0.81496,135400000.0
2007-01-19 11:30:00,0.8146,0.81572,0.81413,0.81548,192000000.0
2007-01-19 11:35:00,0.81522,0.81578,0.815,0.81569,192400000.0
2007-01-19 11:40:00,0.81565,0.81565,0.81428,0.81518,85200000.0
2007-01-19 11:45:00,0.81547,0.81588,0.81454,0.81561,149600000.0
2007-01-19 11:50:00,0.81554,0.81579,0.81304,0.81558,211600000.0
2007-01-19 11:55:00,0.8153,0.81558,0.81481,0.81517,139200000.0
2007-01-19 12:00:00,0.81543,0.81553,0.8134,0.8151,174000000.0
2007-01-19 12:05:00,0.81532,0.81543,0.81436,0.81512,196800000.0
2007-01-19 12:10:00,0.81491,0.81555,0.81477,0.81548,139000000.0
2007-01-19 12:15:00,0.81502,0.81546,0.81474,0.81545,186600000.0
2007-01-19 12:20:00,0.815,0.81538,0.81238,0.81441,196400000.0
2007-01-19 12:25:00,0.81524,0.8155,0.81476,0.8155,143800000.0
2007-01-19 12:30:00,0.8157,0.81571,0.81484,0.81515,186600000.0
2007-01-19 12:35:00,0.81489,0.81543,0.8146,0.8146,192000000.0
2007-01-19 12:40:00,0.81474,0.81527,0.81458,0.81508,129600000.0
2007-01-19 12:45:00,0.81477,0.81523,0.81453,0.81513,163200000.0
2007-01-19 12:50:00,0.81469,0.8154,0.81435,0.81496,211200000.0
2007-01-19 12:55:00,0.81454,0.81522,0.81451,0.81508,143400000.0
2007-01-19 13:00:00,0.81481,0.81523,0.814,0.81487,156200000.0
2007-01-19 13:05:00,0.81489,0.81551,0.81401,0.81446,217400000.0
2007-01-19 13:10:00,0.81426,0.81497,0.81414,0.81439,203800000.0
2007-01-19 13:15:00,0.8146,0.815,0.8144,0.81497,72000000.0
2007-01-19 13:20:00,0.81503,0.81565,0.81457,0.81532,187000000.0
2007-01-19 13:25:00,0.81555,0.81556,0.81494,0.81505,145600000.0
2007-01-19 13:30:00,0.81505,0.81547,0.81493,0.81522,30400000.0
2007-01-19 13:35:00,0.81551,0.81551,0.81482,0.81482,86400000.0
2007-01-19 13:40:00,0.81485,0.8154,0.81466,0.81507,205800000.0
2007-01-19 13:45:00,0.81502,0.81553,0.81438,0.81476,284000000.0
2007-01-19 13:50:00,0.81524,0.81546,0.81382,0.81492,292200000.0
2007-01-19 13:55:00,0.81546,0.81583,0.81513,0.81579,120000000.0
2007-01-19 14:00:00,0.81531,0.81582,0.8151,0.81544,272400000.0
2007-01-19 14:05:00,0.81544,0.8159,0.81532,0.81548,172800000.0
2007-01-19 14:10:00,0.81545,0.81585,0.81518,0.81564,81600000.0
2007-01-19 14:15:00,0.81564,0.81583,0.81515,0.8155,90600000.0
2007-01-19 14:20:00,0.81576,0.81614,0.81532,0.81575,256000000.0
2007-01-19 14:25:00,0.8159,0.81597,0.8152,0.81524,564600000.0
2007-01-19 14:30:00,0.81579,0.81588,0.81507,0.81536,262800000.0
2007-01-19 14:35:00,0.81564,0.81566,0.81459,0.815,334200000.0
2007-01-19 14:40:00,0.81488,0.8158,0.81473,0.81515,483600000.0
2007-01-19 14:45:00,0.81522,0.81562,0.81503,0.81526,244200000.0
2007-01-19 14:50:00,0.81547,0.81577,0.8152,0.81566,196800000.0
2007-01-19 14:55:00,0.81573,0.81605,0.81537,0.81589,191400000.0
2007-01-19 15:00:00,0.81589,0.81605,0.81513,0.81528,325800000.0
2007-01-19 15:05:00,0.8152,0.81559,0.81481,0.81488,203600000.0
2007-01-19 15:10:00,0.81531,0.8154,0.81392,0.81443,450600000.0
2007-01-19 15:15:00,0.81435,0.81482,0.81216,0.81413,248400000.0
2007-01-19 15:20:00,0.8144,0.81442,0.81358,0.81358,328400000.0
2007-01-19 15:25:00,0.81363,0.8148,0.81238,0.81454,414000000.0
2007-01-19 15:30:00,0.81422,0.81569,0.81217,0.81509,407800000.0
2007-01-19 15:35:00,0.815,0.81562,0.8144,0.81536,431800000.0
2007-01-19 15:40:00,0.81558,0.81558,0.81427,0.81478,299600000.0
2007-01-19 15:45:00,0.81467,0.81532,0.81449,0.81499,346600000.0
2007-01-19 15:50:00,0.81514,0.81522,0.81428,0.81476,355600000.0
2007-01-19 15:55:00,0.815,0.81544,0.81457,0.81516,239200000.0
2007-01-19 16:00:00,0.81528,0.81586,0.81507,0.81525,494400000.0
2007-01-19 16:05:00,0.8153,0.81548,0.81465,0.81511,564800000.0
2007-01-19 16:10:00,0.81523,0.81523,0.81338,0.81441,426000000.0
2007-01-19 16:15:00,0.81427,0.81479,0.81385,0.81444,398200000.0
2007-01-19 16:20:00,0.81428,0.81461,0.81389,0.81411,268800000.0
2007-01-19 16:25:00,0.81432,0.81484,0.81391,0.81455,288000000.0
2007-01-19 16:30:00,0.81476,0.8148,0.81408,0.81469,596000000.0
2007-01-19 16:35:00,0.81441,0.81478,0.81397,0.8144,545800000.0
2007-01-19 16:40:00,0.81434,0.81482,0.81404,0.81415,406800000.0
2007-01-19 16:45:00,0.81453,0.81482,0.81391,0.81409,775600000.0
2007-01-19 16:50:00,0.814,0.8143,0.81342,0.81372,593000000.0
2007-01-19 16:55:00,0.81388,0.8143,0.81332,0.81391,623400000.0
2007-01-19 17:00:00,0.81351,0.81423,0.81338,0.8135,690400000.0
2007-01-19 17:05:00,0.814,0.81409,0.81345,0.81409,389400000.0
2007-01-19 17:10:00,0.81418,0.81427,0.8133,0.8133,392400000.0
2007-01-19 17:15:00,0.81375,0.81375,0.81296,0.81318,508600000.0
2007-01-19 17:20:00,0.81349,0.81432,0.81322,0.81404,215400000.0
2007-01-19 17:25:00,0.81415,0.81484,0.81391,0.81457,413200000.0
2007-01-19 17:30:00,0.81488,0.81522,0.81398,0.81517,460600000.0
2007-01-19 17:35:00,0.81492,0.81517,0.81426,0.81462,816800000.0
2007-01-19 17:40:00,0.81449,0.81513,0.81436,0.81463,369000000.0
2007-01-19 17:45:00,0.81431,0.81473,0.8125,0.81436,666000000.0
2007-01-19 17:50:00,0.81419,0.81453,0.81304,0.8144,500600000.0
2007-01-19 17:55:00,0.81425,0.81451,0.81359,0.81419,855000000.0
2007-01-19 18:00:00,0.81428,0.81439,0.81367,0.81383,586000000.0
2007-01-19 18:05:00,0.81416,0.81452,0.81384,0.81412,981200000.0
2007-01-19 18:10:00,0.81437,0.81465,0.81397,0.81437,268800000.0
2007-01-19 18:15:00,0.81422,0.81473,0.81401,0.81449,168000000.0
2007-01-19 18:20:00,0.81452,0.81486,0.81405,0.81432,196200000.0
2007-01-19 18:25:00,0.81451,0.81519,0.81423,0.81503,337600000.0
2007-01-19 18:30:00,0.81495,0.81529,0.81305,0.81425,248000000.0
2007-01-19 18:35:00,0.81458,0.81487,0.81314,0.81437,291400000.0
2007-01-19 18:40:00,0.81435,0.8146,0.81373,0.81393,201600000.0
2007-01-19 18:45:00,0.81372,0.81442,0.81296,0.81409,355200000.0
2007-01-19 18:50:00,0.81364,0.8145,0.81361,0.81445,217200000.0
2007-01-19 18:55:00,0.81449,0.81462,0.81395,0.8145,239400000.0
2007-01-19 19:00:00,0.81434,0.81503,0.81426,0.81433,196800000.0
2007-01-19 19:05:00,0.81425,0.81495,0.81402,0.81467,508400000.0
2007-01-19 19:10:00,0.8146,0.81497,0.81413,0.81475,244800000.0
2007-01-19 19:15:00,0.81477,0.81504,0.81364,0.81481,89600000.0
2007-01-19 19:20:00,0.81455,0.81503,0.81399,0.81446,190800000.0
2007-01-19 19:25:00,0.81421,0.81485,0.81399,0.81433,184000000.0
2007-01-19 19:30:00,0.81425,0.81457,0.8139,0.81425,114600000.0
2007-01-19 19:35:00,0.81452,0.8149,0.81413,0.8149,96000000.0
2007-01-19 19:40:00,0.81464,0.8149,0.81417,0.81447,172200000.0
2007-01-19 19:45:00,0.8145,0.81476,0.81383,0.81404,155600000.0
2007-01-19 19:50:00,0.81405,0.81429,0.81317,0.81361,177000000.0
2007-01-19 19:55:00,0.81384,0.81432,0.81318,0.81381,144400000.0
2007-01-19 20:00:00,0.81426,0.81453,0.81249,0.8141,182800000.0
2007-01-19 20:05:00,0.81406,0.81451,0.81406,0.81451,28800000.0
2007-01-19 20:10:00,0.81402,0.8146,0.81402,0.81437,110400000.0
2007-01-19 20:15:00,0.81449,0.81464,0.81408,0.81459,118800000.0
2007-01-19 20:20:00,0.81398,0.81453,0.81193,0.81405,170000000.0
2007-01-19 20:25:00,0.81404,0.81429,0.81294,0.81367,172200000.0
2007-01-19 20:30:00,0.81373,0.81415,0.81258,0.81343,163200000.0
2007-01-19 20:35:00,0.81374,0.81383,0.81308,0.81341,136000000.0
2007-01-19 20:40:00,0.81319,0.81367,0.81304,0.81327,115200000.0
2007-01-19 20:45:00,0.81326,0.81395,0.81307,0.81342,188400000.0
2007-01-19 20:50:00,0.8135,0.81392,0.81136,0.81356,105000000.0
2007-01-19 20:55:00,0.81344,0.81408,0.81344,0.81383,149200000.0
2007-01-19 21:00:00,0.81372,0.81416,0.81353,0.81412,107200000.0
2007-01-19 21:05:00,0.81373,0.81419,0.81373,0.81415,33600000.0
2007-01-19 21:10:00,0.81368,0.8145,0.81361,0.81421,146600000.0
2007-01-19 21:15:00,0.81459,0.81462,0.81358,0.81382,200800000.0
2007-01-19 21:20:00,0.81425,0.81438,0.81383,0.81403,80000000.0
2007-01-19 21:25:00,0.81383,0.81429,0.8117,0.81323,75200000.0
2007-01-19 21:30:00,0.81425,0.81437,0.81368,0.81396,170000000.0
2007-01-19 21:35:00,0.81391,0.81423,0.81357,0.81375,92800000.0
2007-01-19 21:40:00,0.81397,0.81416,0.81168,0.8141,130600000.0
2007-01-19 21:45:00,0.81376,0.81433,0.81376,0.81389,67000000.0
2007-01-19 21:50:00,0.81391,0.81427,0.81338,0.81349,122400000.0
2007-01-19 21:55:00,0.81359,0.81396,0.81219,0.8132,170000000.0
2007-01-19 22:00:00,0.81371,0.81413,0.81281,0.81404,156200000.0
2007-01-19 22:05:00,0.81363,0.81425,0.81338,0.81404,158400000.0
2007-01-19 22:10:00,0.81381,0.81438,0.81353,0.814,116800000.0
2007-01-19 22:15:00,0.814,0.81429,0.81372,0.81401,68200000.0
2007-01-19 22:20:00,0.81398,0.81468,0.81384,0.81411,92800000.0
2007-01-19 22:25:00,0.81474,0.81474,0.81401,0.81446,110400000.0
2007-01-19 22:30:00,0.81416,0.81467,0.81412,0.81428,92000000.0
2007-01-19 22:35:00,0.81437,0.81474,0.81407,0.81443,84800000.0
2007-01-19 22:40:00,0.81459,0.81461,0.81385,0.81453,176400000.0
2007-01-19 22:45:00,0.81453,0.8149,0.8141,0.81457,91600000.0
2007-01-19 22:50:00,0.81483,0.815,0.81422,0.81466,157800000.0
2007-01-19 22:55:00,0.81448,0.81484,0.81413,0.81445,186000000.0
2007-01-19 23:00:00,0.81439,0.81484,0.81409,0.81451,127800000.0
2007-01-19 23:05:00,0.81448,0.81492,0.81403,0.81438,202000000.0
2007-01-19 23:10:00,0.81455,0.81489,0.81425,0.81458,120000000.0
2007-01-19 23:15:00,0.81446,0.81486,0.81415,0.81435,179200000.0
2007-01-19 23:20:00,0.81422,0.81478,0.81408,0.81465,118400000.0
2007-01-19 23:25:00,0.81451,0.81501,0.8142,0.8147,186800000.0
2007-01-19 23:30:00,0.81474,0.81525,0.81314,0.81478,171200000.0
2007-01-19 23:35:00,0.81508,0.81527,0.81346,0.81522,147600000.0
2007-01-19 23:40:00,0.81491,0.81536,0.81466,0.81507,163200000.0
2007-01-19 23:45:00,0.81522,0.81533,0.81464,0.81473,187200000.0
2007-01-19 23:50:00,0.81515,0.81541,0.81419,0.8143,158400000.0
2007-01-19 23:55:00,0.81458,0.81514,0.8144,0.81482,90600000.0
2007-01-22 00:40:00,0.8142,0.81471,0.81302,0.81327,65600000.0
2007-01-22 00:45:00,0.81337,0.81404,0.81329,0.81381,133800000.0
2007-01-22 00:50:00,0.81395,0.81439,0.81385,0.81436,33600000.0
2007-01-22 00:55:00,0.81389,0.81435,0.81365,0.81372,170000000.0
2007-01-22 01:00:00,0.81412,0.81433,0.81348,0.81348,206800000.0
2007-01-22 01:05:00,0.81381,0.81421,0.81192,0.81335,235600000.0
2007-01-22 01:10:00,0.8134,0.8141,0.81334,0.81372,176400000.0
2007-01-22 01:15:00,0.81357,0.81426,0.81343,0.81366,123600000.0
2007-01-22 01:20:00,0.81397,0.81457,0.81144,0.8143,182400000.0
2007-01-22 01:25:00,0.81411,0.81461,0.81391,0.8145,204800000.0
2007-01-22 01:30:00,0.81398,0.81446,0.81371,0.81372,132800000.0
2007-01-22 01:35:00,0.81415,0.81445,0.81335,0.81388,159200000.0
2007-01-22 01:40:00,0.81403,0.8143,0.81354,0.8142,162000000.0
2007-01-22 01:45:00,0.81392,0.81445,0.81349,0.81408,160400000.0
2007-01-22 01:50:00,0.81385,0.81418,0.8133,0.81358,170000000.0
2007-01-22 01:55:00,0.81353,0.81425,0.8135,0.81394,180800000.0
2007-01-22 02:00:00,0.81387,0.8144,0.81368,0.814,137600000.0
2007-01-22 02:05:00,0.81433,0.8144,0.81376,0.81399,131200000.0
2007-01-22 02:10:00,0.81389,0.8143,0.81362,0.81418,150800000.0
2007-01-22 02:15:00,0.81412,0.8143,0.81349,0.81391,134800000.0
2007-01-22 02:20:00,0.81386,0.81441,0.81344,0.81435,105600000.0
2007-01-22 02:25:00,0.81414,0.81434,0.81228,0.81335,166400000.0
2007-01-22 02:30:00,0.81384,0.81454,0.81358,0.81399,147600000.0
2007-01-22 02:35:00,0.81449,0.81502,0.81449,0.81468,118400000.0
2007-01-22 02:40:00,0.81467,0.81564,0.81216,0.81458,164800000.0
2007-01-22 02:45:00,0.81471,0.81529,0.81465,0.81529,56000000.0
2007-01-22 02:50:00,0.81513,0.81548,0.81482,0.81518,103400000.0
2007-01-22 02:55:00,0.81504,0.81537,0.81459,0.81501,142800000.0
2007-01-22 03:00:00,0.81533,0.81537,0.81434,0.81458,150400000.0
2007-01-22 03:05:00,0.81439,0.8148,0.81411,0.81444,110400000.0
2007-01-22 03:10:00,0.81475,0.81499,0.81431,0.8145,188200000.0
2007-01-22 03:15:00,0.81462,0.81501,0.81157,0.81476,129000000.0
2007-01-22 03:20:00,0.81463,0.81534,0.8145,0.81534,140200000.0
2007-01-22 03:25:00,0.81479,0.81535,0.81444,0.81444,139000000.0
2007-01-22 03:30:00,0.8147,0.81522,0.81256,0.81505,123200000.0
2007-01-22 03:35:00,0.815,0.81522,0.81457,0.81461,137400000.0
2007-01-22 03:40:00,0.8149,0.81523,0.81465,0.81491,85800000.0
2007-01-22 03:45:00,0.81476,0.81518,0.81458,0.81489,109200000.0
2007-01-22 03:50:00,0.81427,0.81525,0.81289,0.81499,177000000.0
2007-01-22 03:55:00,0.81524,0.81524,0.81416,0.81454,254800000.0
2007-01-22 04:00:00,0.81445,0.81501,0.81427,0.81472,41600000.0
2007-01-22 04:05:00,0.81501,0.81513,0.81443,0.81474,76800000.0
2007-01-22 04:10:00,0.81483,0.81516,0.81461,0.81486,76800000.0
2007-01-22 04:15:00,0.81513,0.81524,0.81387,0.81505,53200000.0
2007-01-22 04:20:00,0.81481,0.81518,0.81304,0.81484,96400000.0
2007-01-22 04:25:00,0.815,0.81538,0.81452,0.81538,147200000.0
2007-01-22 04:30:00,0.81507,0.81549,0.81482,0.81521,96000000.0
2007-01-22 04:35:00,0.8153,0.81557,0.81491,0.81503,145600000.0
2007-01-22 04:40:00,0.81516,0.81541,0.81465,0.81502,142800000.0
2007-01-22 04:45:00,0.81494,0.81529,0.81475,0.81519,108800000.0
2007-01-22 04:50:00,0.81502,0.81569,0.81485,0.81568,147200000.0
2007-01-22 04:55:00,0.81511,0.81574,0.81511,0.81515,76200000.0
2007-01-22 05:00:00,0.81529,0.81552,0.815,0.81524,32000000.0
2007-01-22 05:05:00,0.815,0.81545,0.8147,0.81517,124200000.0
2007-01-22 05:10:00,0.8155,0.8155,0.81466,0.81473,136400000.0
2007-01-22 05:15:00,0.81491,0.81526,0.8147,0.81522,63400000.0
2007-01-22 05:20:00,0.81517,0.81531,0.8134,0.81502,136000000.0
2007-01-22 05:25:00,0.81504,0.81541,0.81466,0.81502,167400000.0
2007-01-22 05:30:00,0.81521,0.8153,0.8143,0.81477,178000000.0
2007-01-22 05:35:00,0.81483,0.81525,0.81458,0.81466,158400000.0
2007-01-22 05:40:00,0.81495,0.81525,0.81471,0.81498,78400000.0
2007-01-22 05:45:00,0.81486,0.8153,0.81459,0.81506,194800000.0
2007-01-22 05:50:00,0.81511,0.81527,0.81465,0.81485,124800000.0
2007-01-22 05:55:00,0.81475,0.8153,0.81461,0.8153,145600000.0
2007-01-22 06:00:00,0.81506,0.81544,0.81477,0.8154,96400000.0
2007-01-22 06:05:00,0.8155,0.81568,0.81494,0.81515,104800000.0
2007-01-22 06:10:00,0.81524,0.81568,0.81497,0.81525,160000000.0
2007-01-22 06:15:00,0.81563,0.81578,0.8152,0.81547,83600000.0
2007-01-22 06:20:00,0.81526,0.81553,0.81492,0.81494,131200000.0
2007-01-22 06:25:00,0.81541,0.81541,0.81451,0.81471,150800000.0
2007-01-22 06:30:00,0.81486,0.81486,0.81396,0.81432,168400000.0
2007-01-22 06:35:00,0.81423,0.81493,0.8142,0.81483,115200000.0
2007-01-22 06:40:00,0.81436,0.81483,0.8142,0.81454,68800000.0
2007-01-22 06:45:00,0.81433,0.81501,0.81409,0.81501,81600000.0
2007-01-22 06:50:00,0.81473,0.8152,0.81441,0.81473,184000000.0
2007-01-22 06:55:00,0.8146,0.81513,0.81448,0.8147,154400000.0
2007-01-22 07:00:00,0.81461,0.81544,0.81461,0.81504,134800000.0
2007-01-22 07:05:00,0.81518,0.81543,0.81456,0.81498,130600000.0
2007-01-22 07:10:00,0.81501,0.81531,0.81463,0.81509,132000000.0
2007-01-22 07:20:00,0.81535,0.81544,0.81482,0.81498,49600000.0
2007-01-22 07:25:00,0.81485,0.81528,0.81459,0.81496,72000000.0
2007-01-22 07:30:00,0.81504,0.81534,0.81447,0.81486,142400000.0
2007-01-22 07:40:00,0.81498,0.81525,0.81443,0.81469,99200000.0
2007-01-22 07:50:00,0.81472,0.81505,0.8142,0.81435,177400000.0
2007-01-22 07:55:00,0.81476,0.81506,0.81428,0.81506,144000000.0
2007-01-22 08:00:00,0.81475,0.81529,0.81462,0.81469,177600000.0
2007-01-22 08:05:00,0.81527,0.81536,0.81463,0.81493,149200000.0
2007-01-22 08:10:00,0.81532,0.81532,0.81468,0.81512,46400000.0
2007-01-22 08:15:00,0.81495,0.81526,0.81467,0.8149,152800000.0
2007-01-22 08:20:00,0.81471,0.81544,0.81315,0.81499,212400000.0
2007-01-22 08:25:00,0.81524,0.81571,0.81497,0.81528,142800000.0
2007-01-22 08:30:00,0.81538,0.81568,0.81499,0.81526,205800000.0
2007-01-22 08:35:00,0.81553,0.81564,0.81466,0.81487,191800000.0
2007-01-22 08:40:00,0.81523,0.81554,0.81401,0.81525,196200000.0
2007-01-22 08:45:00,0.81497,0.81537,0.81446,0.81498,137600000.0
2007-01-22 08:50:00,0.81486,0.81536,0.81317,0.81507,141200000.0
2007-01-22 08:55:00,0.81536,0.81561,0.8134,0.81508,184800000.0
2007-01-22 09:00:00,0.81538,0.81553,0.81498,0.8154,97600000.0
2007-01-22 09:05:00,0.81471,0.81521,0.81453,0.81498,153600000.0
2007-01-22 09:10:00,0.81482,0.81544,0.81457,0.81513,100800000.0
2007-01-22 09:15:00,0.81477,0.81578,0.81323,0.81517,177000000.0
2007-01-22 09:20:00,0.81521,0.81571,0.81477,0.81546,139200000.0
2007-01-22 09:25:00,0.81515,0.81568,0.81488,0.81514,182800000.0
2007-01-22 09:30:00,0.81526,0.81569,0.81494,0.81532,201000000.0
2007-01-22 09:35:00,0.81503,0.81562,0.8147,0.81527,163200000.0
2007-01-22 09:40:00,0.81484,0.81595,0.81314,0.81546,188800000.0
2007-01-22 09:45:00,0.81556,0.81589,0.81518,0.81567,199800000.0
2007-01-22 09:50:00,0.81565,0.81575,0.81505,0.81529,177600000.0
2007-01-22 09:55:00,0.81513,0.81578,0.81503,0.81519,196800000.0
2007-01-22 10:00:00,0.8156,0.81597,0.8151,0.81537,210600000.0
2007-01-22 10:05:00,0.81555,0.81583,0.81475,0.81513,182400000.0
2007-01-22 10:10:00,0.81579,0.81616,0.81527,0.8159,168000000.0
2007-01-22 10:15:00,0.81557,0.81612,0.81512,0.81543,139200000.0
2007-01-22 10:20:00,0.81515,0.81603,0.814,0.81527,201800000.0
2007-01-22 10:25:00,0.81522,0.81549,0.81484,0.81509,188000000.0
2007-01-22 10:30:00,0.81516,0.81583,0.81417,0.81583,210600000.0
2007-01-22 10:35:00,0.81601,0.81605,0.81488,0.81542,190600000.0
2007-01-22 10:40:00,0.8157,0.81577,0.81475,0.81541,197200000.0
2007-01-22 10:45:00,0.81577,0.81595,0.81516,0.81531,206800000.0
2007-01-22 10:50:00,0.81541,0.81611,0.8151,0.81534,201600000.0
2007-01-22 10:55:00,0.81527,0.81569,0.81441,0.81505,201000000.0
2007-01-22 11:00:00,0.81471,0.81527,0.81415,0.81415,148200000.0
2007-01-22 11:05:00,0.81453,0.81496,0.81192,0.8146,124800000.0
2007-01-22 11:10:00,0.81485,0.81489,0.8143,0.81475,171600000.0
2007-01-22 11:15:00,0.81459,0.81484,0.814,0.81406,134800000.0
2007-01-22 11:20:00,0.81453,0.81507,0.81388,0.81474,196800000.0
2007-01-22 11:25:00,0.81508,0.81542,0.81426,0.81491,171600000.0
2007-01-22 11:30:00,0.81546,0.81597,0.81449,0.81552,200800000.0
2007-01-22 11:35:00,0.81536,0.81564,0.81463,0.81463,192400000.0
2007-01-22 11:40:00,0.81513,0.81594,0.81502,0.81577,160000000.0
2007-01-22 11:45:00,0.81573,0.81601,0.8149,0.81543,196800000.0
2007-01-22 11:50:00,0.81595,0.81646,0.81374,0.81596,211200000.0
2007-01-22 11:55:00,0.81632,0.81638,0.81567,0.81588,177400000.0
2007-01-22 12:00:00,0.81507,0.81642,0.81467,0.81625,225000000.0
2007-01-22 12:05:00,0.81586,0.81661,0.81567,0.81661,158400000.0
2007-01-22 12:10:00,0.81672,0.81767,0.81631,0.81761,221200000.0
2007-01-22 12:15:00,0.81698,0.81772,0.81698,0.81768,166200000.0
2007-01-22 12:20:00,0.81716,0.8177,0.81507,0.81699,204200000.0
2007-01-22 12:25:00,0.81729,0.81736,0.81459,0.81707,181800000.0
2007-01-22 12:30:00,0.81705,0.8173,0.81671,0.81701,148800000.0
2007-01-22 12:35:00,0.81666,0.81757,0.8166,0.81727,193200000.0
2007-01-22 12:40:00,0.81697,0.81732,0.81667,0.81678,139200000.0
2007-01-22 12:45:00,0.81695,0.81736,0.81624,0.81634,197200000.0
2007-01-22 12:50:00,0.81596,0.81656,0.81573,0.81593,211200000.0
2007-01-22 12:55:00,0.81634,0.81648,0.8156,0.81576,180800000.0
2007-01-22 13:00:00,0.81623,0.81683,0.81572,0.81619,182400000.0
2007-01-22 13:05:00,0.8163,0.81677,0.81607,0.81663,144000000.0
2007-01-22 13:10:00,0.81643,0.81669,0.81589,0.81613,195000000.0
2007-01-22 13:15:00,0.81599,0.81644,0.81584,0.81606,129600000.0
2007-01-22 13:20:00,0.81587,0.81635,0.81565,0.8161,149200000.0
2007-01-22 13:25:00,0.81634,0.81654,0.81592,0.81622,157200000.0
2007-01-22 13:30:00,0.81649,0.81704,0.81606,0.81684,158400000.0
2007-01-22 13:35:00,0.81665,0.81701,0.81638,0.81648,168200000.0
2007-01-22 13:40:00,0.81695,0.81711,0.81646,0.81679,172800000.0
2007-01-22 13:45:00,0.81704,0.81757,0.81637,0.81693,395000000.0
2007-01-22 13:50:00,0.81705,0.81732,0.81476,0.81689,292800000.0
2007-01-22 13:55:00,0.81723,0.81809,0.81672,0.818,163200000.0
2007-01-22 14:00:00,0.81804,0.81853,0.81752,0.81827,259200000.0
2007-01-22 14:05:00,0.81838,0.81913,0.81821,0.81863,244600000.0
2007-01-22 14:10:00,0.81867,0.81889,0.81816,0.81856,288800000.0
2007-01-22 14:15:00,0.81855,0.81889,0.81815,0.81864,167400000.0
2007-01-22 14:20:00,0.81848,0.81897,0.81824,0.81854,284200000.0
2007-01-22 14:25:00,0.81837,0.81888,0.81819,0.8182,469800000.0
2007-01-22 14:30:00,0.81846,0.81895,0.81822,0.81864,241400000.0
2007-01-22 14:35:00,0.81898,0.81915,0.81831,0.81877,378600000.0
2007-01-22 14:40:00,0.81877,0.81919,0.81842,0.81865,484800000.0
2007-01-22 14:45:00,0.81886,0.81913,0.8183,0.819,296400000.0
2007-01-22 14:50:00,0.81873,0.81924,0.81856,0.81881,285600000.0
2007-01-22 14:55:00,0.81895,0.8197,0.81875,0.81944,264400000.0
2007-01-22 15:00:00,0.81983,0.82013,0.81918,0.81977,326800000.0
2007-01-22 15:05:00,0.81956,0.81996,0.81916,0.8195,209600000.0
2007-01-22 15:10:00,0.81985,0.81995,0.81937,0.81963,330600000.0
2007-01-22 15:15:00,0.8193,0.82013,0.81744,0.81981,238800000.0
2007-01-22 15:20:00,0.82013,0.82076,0.81994,0.82043,323000000.0
2007-01-22 15:25:00,0.82062,0.82153,0.81957,0.82136,412800000.0
2007-01-22 15:30:00,0.82049,0.822,0.81838,0.82104,402600000.0
2007-01-22 15:35:00,0.82118,0.82149,0.82084,0.82095,430600000.0
2007-01-22 15:40:00,0.82006,0.82206,0.81994,0.82178,294800000.0
2007-01-22 15:45:00,0.82177,0.82211,0.82143,0.82159,371000000.0
2007-01-22 15:50:00,0.82177,0.8221,0.82144,0.82167,354000000.0
2007-01-22 15:55:00,0.82177,0.82218,0.82149,0.82172,274400000.0
2007-01-22 16:00:00,0.82186,0.8221,0.82119,0.82142,495200000.0
2007-01-22 16:05:00,0.82155,0.82193,0.82116,0.82161,565400000.0
2007-01-22 16:10:00,0.8211,0.82182,0.81977,0.82146,424400000.0
2007-01-22 16:15:00,0.8217,0.82201,0.82122,0.82122,399200000.0
2007-01-22 16:20:00,0.82166,0.82218,0.82141,0.82163,417400000.0
2007-01-22 16:25:00,0.82157,0.82195,0.8213,0.82145,288000000.0
2007-01-22 16:30:00,0.82183,0.82196,0.82085,0.82095,743400000.0
2007-01-22 16:35:00,0.82141,0.82178,0.82095,0.82158,547600000.0
2007-01-22 16:40:00,0.82154,0.82161,0.82104,0.8215,258600000.0
2007-01-22 16:45:00,0.82141,0.82171,0.82092,0.82152,776400000.0
2007-01-22 16:50:00,0.82152,0.82173,0.82093,0.82145,595800000.0
2007-01-22 16:55:00,0.82137,0.82143,0.82077,0.82143,597200000.0
2007-01-22 17:00:00,0.82115,0.82167,0.82088,0.82166,701800000.0
2007-01-22 17:05:00,0.82147,0.82176,0.82092,0.82111,478600000.0
2007-01-22 17:10:00,0.821,0.82149,0.82077,0.82095,541600000.0
2007-01-22 17:15:00,0.82131,0.82132,0.8205,0.82093,509000000.0
2007-01-22 17:20:00,0.82117,0.82117,0.82035,0.82056,288400000.0
2007-01-22 17:25:00,0.82034,0.82068,0.81988,0.82037,411800000.0
2007-01-22 17:30:00,0.82003,0.82036,0.81974,0.82036,474000000.0
2007-01-22 17:35:00,0.82009,0.82056,0.81971,0.81996,814600000.0
2007-01-22 17:40:00,0.82026,0.82062,0.81967,0.82011,369400000.0
2007-01-22 17:45:00,0.82002,0.82075,0.81977,0.82038,644000000.0
2007-01-22 17:50:00,0.82086,0.8212,0.82035,0.8212,477000000.0
2007-01-22 17:55:00,0.82137,0.82238,0.82082,0.82207,858000000.0
2007-01-22 18:00:00,0.82231,0.82244,0.8216,0.82242,585600000.0
2007-01-22 18:05:00,0.82199,0.82242,0.82164,0.82207,984400000.0
2007-01-22 18:10:00,0.822,0.82222,0.82134,0.82192,316800000.0
2007-01-22 18:15:00,0.82205,0.8222,0.82148,0.82164,354600000.0
2007-01-22 18:20:00,0.82156,0.82196,0.82095,0.82169,470200000.0
2007-01-22 18:25:00,0.82166,0.82234,0.82088,0.8222,334400000.0
2007-01-22 18:30:00,0.82196,0.8223,0.81931,0.82132,240400000.0
2007-01-22 18:35:00,0.82145,0.82177,0.82008,0.82169,265200000.0
2007-01-22 18:40:00,0.82108,0.82179,0.82108,0.82166,200400000.0
2007-01-22 18:45:00,0.82165,0.82177,0.82077,0.82167,354600000.0
2007-01-22 18:50:00,0.82138,0.82174,0.82091,0.82144,177600000.0
2007-01-22 18:55:00,0.82137,0.82194,0.82117,0.82166,242000000.0
2007-01-22 19:00:00,0.82139,0.8221,0.82114,0.82192,196800000.0
2007-01-22 19:05:00,0.82164,0.82195,0.82125,0.82178,508200000.0
2007-01-22 19:10:00,0.82133,0.82174,0.82101,0.82138,244200000.0
2007-01-22 19:15:00,0.82138,0.82219,0.82087,0.82162,169600000.0
2007-01-22 19:20:00,0.82158,0.82207,0.82139,0.8217,158400000.0
2007-01-22 19:25:00,0.82175,0.82206,0.82148,0.82167,112000000.0
2007-01-22 19:30:00,0.8216,0.82205,0.82137,0.82205,110800000.0
2007-01-22 19:35:00,0.82202,0.82233,0.82146,0.82178,172800000.0
2007-01-22 19:40:00,0.82157,0.82197,0.82092,0.82196,207400000.0
2007-01-22 19:45:00,0.82139,0.82191,0.82131,0.82151,147600000.0
2007-01-22 19:50:00,0.82153,0.82202,0.82137,0.82169,139200000.0
2007-01-22 19:55:00,0.82167,0.82223,0.8216,0.82182,180800000.0
2007-01-22 20:00:00,0.82174,0.82225,0.82049,0.82201,178400000.0
2007-01-22 20:05:00,0.82175,0.82221,0.82161,0.82183,132800000.0
2007-01-22 20:10:00,0.82199,0.82208,0.82119,0.82156,174200000.0
2007-01-22 20:15:00,0.82134,0.82183,0.82107,0.82156,194600000.0
2007-01-22 20:20:00,0.82169,0.8217,0.81952,0.82163,182200000.0
2007-01-22 20:25:00,0.82157,0.82244,0.82136,0.82238,177400000.0
2007-01-22 20:30:00,0.82214,0.82304,0.82191,0.82304,157800000.0
2007-01-22 20:35:00,0.82315,0.82343,0.82231,0.82295,178600000.0
2007-01-22 20:40:00,0.82361,0.82469,0.82311,0.82436,162600000.0
2007-01-22 20:45:00,0.82385,0.82519,0.82385,0.82437,190400000.0
2007-01-22 20:50:00,0.82473,0.82571,0.8231,0.82553,177600000.0
2007-01-22 20:55:00,0.82529,0.82558,0.82484,0.82493,182200000.0
2007-01-22 21:00:00,0.82505,0.82583,0.82481,0.82531,129600000.0
2007-01-22 21:05:00,0.82511,0.82544,0.82466,0.82487,187200000.0
2007-01-22 21:10:00,0.82504,0.8254,0.82436,0.8246,134400000.0
2007-01-22 21:15:00,0.82463,0.82513,0.82419,0.82445,192400000.0
2007-01-22 21:20:00,0.82435,0.82481,0.82403,0.82414,117800000.0
2007-01-22 21:25:00,0.82437,0.82477,0.82226,0.8244,150400000.0
2007-01-22 21:30:00,0.82441,0.82466,0.82393,0.82412,125200000.0
2007-01-22 21:35:00,0.82464,0.82525,0.82425,0.82486,147200000.0
2007-01-22 21:40:00,0.825,0.82557,0.82351,0.82472,163200000.0
2007-01-22 21:45:00,0.82537,0.82554,0.82496,0.82523,132800000.0
2007-01-22 21:50:00,0.82495,0.82571,0.82487,0.82508,169000000.0
2007-01-22 21:55:00,0.82492,0.82546,0.82227,0.82466,173200000.0
2007-01-22 22:00:00,0.82516,0.82516,0.82429,0.82488,112400000.0
2007-01-22 22:05:00,0.82429,0.82511,0.82429,0.825,192400000.0
2007-01-22 22:10:00,0.82449,0.82511,0.82426,0.82475,157600000.0
2007-01-22 22:15:00,0.82472,0.82512,0.82158,0.82267,144000000.0
2007-01-22 22:20:00,0.82477,0.82542,0.82437,0.82517,131200000.0
2007-01-22 22:25:00,0.8251,0.82535,0.82482,0.82502,149600000.0
2007-01-22 22:30:00,0.82468,0.82534,0.82424,0.82534,109600000.0
2007-01-22 22:35:00,0.82508,0.82578,0.825,0.82552,168800000.0
2007-01-22 22:40:00,0.82584,0.82633,0.82549,0.82601,176000000.0
2007-01-22 22:45:00,0.82603,0.82639,0.82577,0.82598,108800000.0
2007-01-22 22:50:00,0.8259,0.82625,0.82547,0.82591,131600000.0
2007-01-22 22:55:00,0.8256,0.82596,0.82506,0.82509,184400000.0
2007-01-22 23:00:00,0.82552,0.82558,0.82492,0.82495,183400000.0
2007-01-22 23:05:00,0.82549,0.82549,0.82481,0.82525,170000000.0
2007-01-22 23:10:00,0.82512,0.82538,0.82451,0.82501,164800000.0
2007-01-22 23:15:00,0.82486,0.82547,0.82486,0.82492,86400000.0
2007-01-22 23:20:00,0.82545,0.82574,0.82491,0.82525,179600000.0
2007-01-22 23:25:00,0.82545,0.82568,0.82514,0.82546,97600000.0
2007-01-22 23:30:00,0.82554,0.8257,0.82324,0.82558,164000000.0
2007-01-22 23:35:00,0.8253,0.82595,0.82394,0.82537,158800000.0
2007-01-22 23:40:00,0.8252,0.82623,0.82427,0.82623,171200000.0
2007-01-22 23:45:00,0.82632,0.82662,0.82537,0.82537,190400000.0
2007-01-22 23:50:00,0.82657,0.82667,0.82588,0.82618,167400000.0
2007-01-22 23:55:00,0.82622,0.82653,0.82577,0.82626,152000000.0
2007-01-23 00:00:00,0.8258,0.82652,0.82565,0.82638,189800000.0
2007-01-23 00:05:00,0.82644,0.82653,0.82589,0.82651,158800000.0
2007-01-23 00:10:00,0.8265,0.82651,0.8257,0.8258,147000000.0
2007-01-23 00:15:00,0.82598,0.82628,0.82568,0.82575,105600000.0
2007-01-23 00:20:00,0.82624,0.8263,0.82533,0.82539,166400000.0
2007-01-23 00:25:00,0.82575,0.82585,0.82505,0.82505,125800000.0
2007-01-23 00:30:00,0.8254,0.82573,0.82517,0.82544,91200000.0
2007-01-23 00:35:00,0.82551,0.82579,0.82502,0.82531,124800000.0
2007-01-23 00:40:00,0.82559,0.82559,0.82461,0.82474,145000000.0
2007-01-23 00:45:00,0.82479,0.82532,0.82415,0.8251,171200000.0
2007-01-23 00:50:00,0.82521,0.82556,0.82471,0.82523,134800000.0
2007-01-23 00:55:00,0.82509,0.82557,0.82477,0.82506,174000000.0
2007-01-23 01:00:00,0.82485,0.8257,0.82485,0.8252,123600000.0
2007-01-23 01:05:00,0.82542,0.82553,0.82374,0.82503,236000000.0
2007-01-23 01:10:00,0.82504,0.82569,0.82502,0.82564,96400000.0
2007-01-23 01:15:00,0.82515,0.82562,0.8247,0.82538,186000000.0
2007-01-23 01:20:00,0.82548,0.82567,0.82286,0.82535,147600000.0
2007-01-23 01:25:00,0.82567,0.82619,0.82495,0.82586,206400000.0
2007-01-23 01:30:00,0.82554,0.8261,0.82512,0.82558,134800000.0
2007-01-23 01:35:00,0.82525,0.82568,0.82475,0.82534,132800000.0
2007-01-23 01:40:00,0.8252,0.82573,0.82503,0.82534,163200000.0
2007-01-23 01:45:00,0.82517,0.82597,0.82507,0.8259,140800000.0
2007-01-23 01:50:00,0.82559,0.82582,0.82473,0.82531,163200000.0
2007-01-23 01:55:00,0.82508,0.82549,0.82482,0.82522,126400000.0
2007-01-23 02:00:00,0.82539,0.82539,0.82466,0.82506,120800000.0
2007-01-23 02:05:00,0.82479,0.82564,0.82479,0.82536,168000000.0
2007-01-23 02:10:00,0.82561,0.8257,0.82499,0.82525,102400000.0
2007-01-23 02:15:00,0.82504,0.82557,0.82489,0.82544,163200000.0
2007-01-23 02:20:00,0.82538,0.82548,0.82473,0.82499,171400000.0
2007-01-23 02:25:00,0.82491,0.8254,0.82323,0.82445,120400000.0
2007-01-23 02:30:00,0.82508,0.82527,0.82441,0.82472,149200000.0
2007-01-23 02:35:00,0.82485,0.82546,0.82455,0.82519,185600000.0
2007-01-23 02:40:00,0.82559,0.82607,0.8228,0.82524,112000000.0
2007-01-23 02:45:00,0.82552,0.82554,0.82467,0.82476,80400000.0
2007-01-23 02:50:00,0.8255,0.82561,0.825,0.82515,110400000.0
2007-01-23 02:55:00,0.82521,0.82528,0.82471,0.82501,132800000.0
2007-01-23 03:00:00,0.82519,0.82538,0.82458,0.82486,128000000.0
2007-01-23 03:05:00,0.82494,0.82534,0.82457,0.82493,148800000.0
2007-01-23 03:10:00,0.8251,0.82519,0.82403,0.82517,145000000.0
2007-01-23 03:15:00,0.82486,0.82524,0.82269,0.82443,165800000.0
2007-01-23 03:20:00,0.82487,0.82512,0.82441,0.8245,101200000.0
2007-01-23 03:25:00,0.8247,0.82525,0.8244,0.82463,172800000.0
2007-01-23 03:30:00,0.82483,0.82521,0.82462,0.82513,49600000.0
2007-01-23 03:35:00,0.8249,0.82511,0.82406,0.82426,139600000.0
2007-01-23 03:40:00,0.82468,0.82513,0.82445,0.82499,131200000.0
2007-01-23 03:45:00,0.82459,0.82529,0.82437,0.82446,160400000.0
2007-01-23 03:50:00,0.82453,0.82506,0.82257,0.82464,150800000.0
2007-01-23 03:55:00,0.82428,0.8253,0.82424,0.82483,254400000.0
2007-01-23 04:00:00,0.82517,0.82607,0.82479,0.82554,81600000.0
2007-01-23 04:05:00,0.8256,0.82607,0.82534,0.82578,99200000.0
2007-01-23 04:10:00,0.82559,0.82608,0.8255,0.82572,110400000.0
2007-01-23 04:15:00,0.82525,0.82578,0.82503,0.82516,130000000.0
2007-01-23 04:20:00,0.82532,0.82562,0.82473,0.82473,89000000.0
2007-01-23 04:25:00,0.82487,0.82542,0.82467,0.82512,184400000.0
2007-01-23 04:30:00,0.82507,0.82599,0.82499,0.82569,166400000.0
2007-01-23 04:35:00,0.82544,0.82596,0.82498,0.82566,145600000.0
2007-01-23 04:40:00,0.82545,0.82572,0.82503,0.82557,181200000.0
2007-01-23 04:45:00,0.8252,0.82592,0.82458,0.82478,227000000.0
2007-01-23 04:50:00,0.82483,0.82529,0.82442,0.82456,128400000.0
2007-01-23 04:55:00,0.82483,0.82518,0.82438,0.82513,191800000.0
2007-01-23 05:00:00,0.82459,0.8254,0.82297,0.82507,158800000.0
2007-01-23 05:05:00,0.82537,0.82545,0.82484,0.8251,163800000.0
2007-01-23 05:10:00,0.82477,0.82547,0.82475,0.82519,146000000.0
2007-01-23 05:15:00,0.82526,0.82539,0.82472,0.82536,131600000.0
2007-01-23 05:20:00,0.82495,0.82546,0.82478,0.82533,117200000.0
2007-01-23 05:25:00,0.82488,0.82563,0.82473,0.82543,113600000.0
2007-01-23 05:30:00,0.82512,0.82585,0.82493,0.82564,131600000.0
2007-01-23 05:35:00,0.82535,0.82558,0.82482,0.82507,126800000.0
2007-01-23 05:40:00,0.82531,0.82561,0.82483,0.82495,57600000.0
2007-01-23 05:45:00,0.82544,0.82564,0.82491,0.82491,147200000.0
2007-01-23 05:50:00,0.825,0.82552,0.82474,0.82474,129000000.0
2007-01-23 05:55:00,0.82515,0.82546,0.82474,0.82492,139200000.0
2007-01-23 06:00:00,0.82462,0.82538,0.82456,0.82535,138600000.0
2007-01-23 06:05:00,0.82525,0.82528,0.82465,0.82497,172800000.0
2007-01-23 06:10:00,0.82503,0.82541,0.82489,0.82541,65600000.0
2007-01-23 06:15:00,0.82496,0.82548,0.82478,0.8251,156600000.0
2007-01-23 06:20:00,0.82531,0.82559,0.82469,0.82537,152000000.0
2007-01-23 06:25:00,0.82527,0.82555,0.82463,0.82463,160000000.0
2007-01-23 06:30:00,0.8245,0.8253,0.8245,0.82472,68200000.0
2007-01-23 06:35:00,0.82521,0.8254,0.82471,0.82506,167200000.0
2007-01-23 06:40:00,0.82504,0.82553,0.82487,0.82509,183400000.0
2007-01-23 06:45:00,0.82465,0.82552,0.82465,0.82536,119400000.0
2007-01-23 06:50:00,0.82509,0.8257,0.825,0.82545,189000000.0
2007-01-23 06:55:00,0.82524,0.82555,0.825,0.82512,100000000.0
2007-01-23 07:00:00,0.82533,0.82574,0.82509,0.82521,134800000.0
2007-01-23 07:05:00,0.82553,0.82588,0.82546,0.82566,35200000.0
2007-01-23 07:10:00,0.8255,0.82577,0.82527,0.82568,74400000.0
2007-01-23 07:15:00,0.82566,0.82576,0.82516,0.82535,147000000.0
2007-01-23 07:20:00,0.82512,0.82554,0.82474,0.82497,128000000.0
2007-01-23 07:25:00,0.82471,0.82538,0.8246,0.82494,168000000.0
2007-01-23 07:30:00,0.82509,0.82553,0.82466,0.8252,126800000.0
2007-01-23 07:35:00,0.82535,0.82558,0.8247,0.82535,153600000.0
2007-01-23 07:40:00,0.82498,0.82543,0.8247,0.82497,108800000.0
2007-01-23 07:45:00,0.82497,0.82552,0.82452,0.82552,87200000.0
2007-01-23 07:50:00,0.82521,0.82547,0.82478,0.82478,144000000.0
2007-01-23 07:55:00,0.82518,0.82532,0.82473,0.82507,109800000.0
2007-01-23 08:00:00,0.8251,0.82542,0.82463,0.8249,210600000.0
2007-01-23 08:05:00,0.82498,0.8254,0.82458,0.82509,158800000.0
2007-01-23 08:10:00,0.82517,0.8257,0.82416,0.82543,103800000.0
2007-01-23 08:15:00,0.82551,0.82575,0.82484,0.8253,154000000.0
2007-01-23 08:20:00,0.82547,0.82603,0.82316,0.82508,211000000.0
2007-01-23 08:25:00,0.82588,0.82599,0.82519,0.82558,172800000.0
2007-01-23 08:30:00,0.8254,0.82588,0.82499,0.82523,163200000.0
2007-01-23 08:35:00,0.82521,0.82569,0.82497,0.8251,115600000.0
2007-01-23 08:40:00,0.82561,0.82561,0.82456,0.82498,166800000.0
2007-01-23 08:45:00,0.82528,0.8256,0.82463,0.82534,168400000.0
2007-01-23 08:50:00,0.82524,0.826,0.82375,0.82584,159400000.0
2007-01-23 08:55:00,0.82558,0.82609,0.82327,0.82606,145600000.0
2007-01-23 09:00:00,0.82579,0.82616,0.82549,0.82611,188600000.0
2007-01-23 09:05:00,0.82606,0.8261,0.82487,0.82549,158400000.0
2007-01-23 09:10:00,0.82502,0.82586,0.82486,0.82512,187200000.0
2007-01-23 09:15:00,0.82553,0.82572,0.82319,0.82534,151200000.0
2007-01-23 09:20:00,0.82567,0.82598,0.8251,0.82574,172800000.0
2007-01-23 09:25:00,0.82549,0.82591,0.82501,0.8255,182800000.0
2007-01-23 09:30:00,0.82595,0.82645,0.82553,0.82591,201600000.0
2007-01-23 09:35:00,0.82584,0.82618,0.82528,0.82585,168000000.0
2007-01-23 09:40:00,0.82608,0.82615,0.82361,0.82546,213800000.0
2007-01-23 09:45:00,0.82563,0.8261,0.82539,0.82583,200400000.0
2007-01-23 09:50:00,0.82623,0.82632,0.82551,0.82582,178000000.0
2007-01-23 09:55:00,0.82585,0.82644,0.8256,0.82584,197200000.0
2007-01-23 10:00:00,0.82589,0.82621,0.82537,0.82564,162600000.0
2007-01-23 10:05:00,0.82604,0.82672,0.82565,0.82578,222200000.0
2007-01-23 10:10:00,0.82671,0.82708,0.82618,0.82663,120000000.0
2007-01-23 10:15:00,0.82654,0.82826,0.82651,0.82817,191400000.0
2007-01-23 10:20:00,0.828,0.82858,0.82667,0.8282,200800000.0
2007-01-23 10:25:00,0.82837,0.82837,0.82748,0.82782,182400000.0
2007-01-23 10:30:00,0.82783,0.82865,0.82674,0.82864,211000000.0
2007-01-23 10:35:00,0.82837,0.82898,0.82828,0.82854,154000000.0
2007-01-23 10:40:00,0.82879,0.82989,0.82779,0.82939,197200000.0
2007-01-23 10:45:00,0.82921,0.82951,0.82883,0.82916,154000000.0
2007-01-23 10:50:00,0.82931,0.82932,0.82831,0.82901,152800000.0
2007-01-23 10:55:00,0.82858,0.82925,0.82819,0.82924,201600000.0
2007-01-23 11:00:00,0.82903,0.82959,0.82879,0.82909,187200000.0
2007-01-23 11:05:00,0.82904,0.82925,0.82723,0.8283,195200000.0
2007-01-23 11:10:00,0.82846,0.83028,0.82823,0.82946,206400000.0
2007-01-23 11:15:00,0.82952,0.82999,0.82832,0.82965,179200000.0
2007-01-23 11:20:00,0.82956,0.82964,0.82885,0.82917,197600000.0
2007-01-23 11:25:00,0.82934,0.82991,0.829,0.82927,105600000.0
2007-01-23 11:30:00,0.8296,0.8296,0.82819,0.82863,203200000.0
2007-01-23 11:35:00,0.8281,0.8291,0.82805,0.82839,192000000.0
2007-01-23 11:40:00,0.82867,0.82944,0.82807,0.82899,144000000.0
2007-01-23 11:45:00,0.82934,0.82952,0.82853,0.82891,158400000.0
2007-01-23 11:50:00,0.82898,0.82932,0.82687,0.82894,211200000.0
2007-01-23 11:55:00,0.82879,0.8296,0.82867,0.82932,177000000.0
2007-01-23 12:00:00,0.82873,0.82982,0.82752,0.82929,225600000.0
2007-01-23 12:05:00,0.82941,0.82946,0.82879,0.82914,197200000.0
2007-01-23 12:10:00,0.82897,0.82941,0.82858,0.82863,221200000.0
2007-01-23 12:15:00,0.82915,0.82919,0.82816,0.82865,172800000.0
2007-01-23 12:20:00,0.82902,0.8294,0.82709,0.82896,197200000.0
2007-01-23 12:25:00,0.82908,0.82931,0.82755,0.82873,181200000.0
2007-01-23 12:30:00,0.82849,0.82919,0.82826,0.8285,186600000.0
2007-01-23 12:35:00,0.82864,0.8292,0.82853,0.82869,144400000.0
2007-01-23 12:40:00,0.82894,0.83055,0.82862,0.83011,216000000.0
2007-01-23 12:45:00,0.83014,0.83049,0.82954,0.83,163200000.0
2007-01-23 12:50:00,0.82994,0.83038,0.82917,0.83029,211600000.0
2007-01-23 12:55:00,0.82995,0.83047,0.82953,0.83023,181800000.0
2007-01-23 13:00:00,0.83022,0.83025,0.82841,0.82919,181800000.0
2007-01-23 13:05:00,0.82946,0.8301,0.82902,0.8301,202600000.0
2007-01-23 13:10:00,0.83009,0.83017,0.8294,0.8294,193600000.0
2007-01-23 13:15:00,0.82982,0.82994,0.82914,0.8293,215400000.0
2007-01-23 13:20:00,0.82954,0.83004,0.82921,0.82974,186000000.0
2007-01-23 13:25:00,0.8291,0.82993,0.8291,0.82965,158800000.0
2007-01-23 13:30:00,0.82994,0.83036,0.82943,0.83035,191400000.0
2007-01-23 13:35:00,0.83031,0.8304,0.82954,0.82954,158800000.0
2007-01-23 13:40:00,0.82996,0.83009,0.82937,0.82976,206400000.0
2007-01-23 13:45:00,0.82992,0.83048,0.82958,0.83023,398400000.0
2007-01-23 13:50:00,0.8305,0.83066,0.8275,0.8299,292600000.0
2007-01-23 13:55:00,0.82989,0.83039,0.82941,0.8296,201400000.0
2007-01-23 14:00:00,0.83053,0.83147,0.83018,0.83122,286400000.0
2007-01-23 14:05:00,0.83113,0.83226,0.831,0.83199,205800000.0
2007-01-23 14:10:00,0.83217,0.83245,0.83119,0.83242,287400000.0
2007-01-23 14:15:00,0.83187,0.83245,0.83127,0.83215,263800000.0
2007-01-23 14:20:00,0.8317,0.83236,0.83135,0.83197,283200000.0
2007-01-23 14:25:00,0.83186,0.83211,0.8313,0.83172,619400000.0
2007-01-23 14:30:00,0.83167,0.83212,0.8312,0.83169,218600000.0
2007-01-23 14:35:00,0.83205,0.83216,0.83134,0.83184,228200000.0
2007-01-23 14:40:00,0.83144,0.83231,0.83138,0.83197,483600000.0
2007-01-23 14:45:00,0.83166,0.83217,0.83041,0.83061,297800000.0
2007-01-23 14:50:00,0.83107,0.83173,0.83057,0.8317,360800000.0
2007-01-23 14:55:00,0.83139,0.83166,0.83035,0.83092,264400000.0
2007-01-23 15:00:00,0.83069,0.83102,0.82977,0.83018,326800000.0
2007-01-23 15:05:00,0.8303,0.83068,0.82997,0.83045,240200000.0
2007-01-23 15:10:00,0.83002,0.83053,0.82945,0.82983,449400000.0
2007-01-23 15:15:00,0.82949,0.82992,0.82711,0.82964,206600000.0
2007-01-23 15:20:00,0.82975,0.8299,0.8289,0.82908,323000000.0
2007-01-23 15:25:00,0.829,0.82946,0.82775,0.82911,412200000.0
2007-01-23 15:30:00,0.82871,0.83071,0.82713,0.82989,403400000.0
2007-01-23 15:35:00,0.82992,0.83016,0.82899,0.82943,432800000.0
2007-01-23 15:40:00,0.82922,0.82966,0.82893,0.82932,292800000.0
2007-01-23 15:45:00,0.82922,0.83051,0.82899,0.83021,369400000.0
2007-01-23 15:50:00,0.83012,0.83057,0.82985,0.83028,355000000.0
2007-01-23 15:55:00,0.83004,0.83074,0.82977,0.83033,273000000.0
2007-01-23 16:00:00,0.83019,0.83067,0.82992,0.83044,494000000.0
2007-01-23 16:05:00,0.83049,0.83105,0.8299,0.83052,566600000.0
2007-01-23 16:10:00,0.83016,0.8308,0.82883,0.83043,359200000.0
2007-01-23 16:15:00,0.83012,0.83068,0.82965,0.82965,398000000.0
2007-01-23 16:20:00,0.83007,0.83026,0.82929,0.82983,430400000.0
2007-01-23 16:25:00,0.8302,0.8302,0.82919,0.82981,288000000.0
2007-01-23 16:30:00,0.82984,0.83028,0.82951,0.83013,744400000.0
2007-01-23 16:35:00,0.83005,0.83055,0.8299,0.83024,548000000.0
2007-01-23 16:40:00,0.82996,0.83056,0.82976,0.8305,408200000.0
2007-01-23 16:45:00,0.83006,0.83054,0.82988,0.83033,778400000.0
2007-01-23 16:50:00,0.83029,0.83037,0.82967,0.82995,479800000.0
2007-01-23 16:55:00,0.83024,0.83048,0.82971,0.82989,606400000.0
2007-01-23 17:00:00,0.83,0.83026,0.82942,0.82968,715000000.0
2007-01-23 17:05:00,0.82983,0.82983,0.82876,0.82919,478600000.0
2007-01-23 17:10:00,0.82898,0.82941,0.82859,0.8288,542400000.0
2007-01-23 17:15:00,0.82865,0.82898,0.82803,0.82859,507000000.0
2007-01-23 17:20:00,0.82872,0.82914,0.82834,0.82913,288000000.0
2007-01-23 17:25:00,0.82859,0.82899,0.82815,0.82843,410000000.0
2007-01-23 17:30:00,0.82846,0.829,0.8281,0.82831,466600000.0
2007-01-23 17:35:00,0.82881,0.82899,0.82834,0.82871,815600000.0
2007-01-23 17:40:00,0.82867,0.82898,0.82818,0.82851,369000000.0
2007-01-23 17:45:00,0.82871,0.82882,0.82797,0.82849,638600000.0
2007-01-23 17:50:00,0.82818,0.82862,0.8278,0.82827,487200000.0
2007-01-23 17:55:00,0.82812,0.82869,0.82809,0.82835,857800000.0
2007-01-23 18:00:00,0.82831,0.82886,0.82796,0.82857,585000000.0
2007-01-23 18:05:00,0.82827,0.82882,0.82799,0.8284,977400000.0
2007-01-23 18:10:00,0.82839,0.82866,0.82787,0.82797,316600000.0
2007-01-23 18:15:00,0.828,0.82829,0.8275,0.82789,322000000.0
2007-01-23 18:20:00,0.82768,0.82842,0.82742,0.82779,471600000.0
2007-01-23 18:25:00,0.82779,0.8283,0.82746,0.8283,197200000.0
2007-01-23 18:30:00,0.82831,0.82845,0.82535,0.82791,244000000.0
2007-01-23 18:35:00,0.82812,0.82854,0.8269,0.82823,238200000.0
2007-01-23 18:40:00,0.82824,0.82891,0.82803,0.82851,201600000.0
2007-01-23 18:45:00,0.82861,0.82915,0.82795,0.82873,355200000.0
2007-01-23 18:50:00,0.82902,0.82912,0.82841,0.82899,206400000.0
2007-01-23 18:55:00,0.82892,0.82913,0.82832,0.82852,211200000.0
2007-01-23 19:00:00,0.82845,0.82894,0.82795,0.82796,158800000.0
2007-01-23 19:05:00,0.82835,0.82895,0.82813,0.82853,474000000.0
2007-01-23 19:10:00,0.82848,0.82897,0.82831,0.82894,139200000.0
2007-01-23 19:15:00,0.82857,0.82907,0.82826,0.82873,154000000.0
2007-01-23 19:20:00,0.82899,0.82899,0.82835,0.82859,120000000.0
2007-01-23 19:25:00,0.8287,0.82884,0.82829,0.82846,91600000.0
2007-01-23 19:30:00,0.82846,0.82879,0.82797,0.82828,132800000.0
2007-01-23 19:35:00,0.82842,0.8288,0.82825,0.82855,62400000.0
2007-01-23 19:40:00,0.82844,0.82875,0.82733,0.82813,191400000.0
2007-01-23 19:45:00,0.82826,0.82828,0.82749,0.82795,160800000.0
2007-01-23 19:50:00,0.828,0.82857,0.82777,0.82834,177600000.0
2007-01-23 19:55:00,0.82811,0.82844,0.82776,0.82813,76800000.0
2007-01-23 20:00:00,0.82841,0.82868,0.82583,0.82846,187200000.0
2007-01-23 20:05:00,0.82847,0.82847,0.82758,0.82809,158800000.0
2007-01-23 20:10:00,0.82772,0.82856,0.82772,0.82812,149200000.0
2007-01-23 20:15:00,0.82801,0.82843,0.82776,0.82821,196800000.0
2007-01-23 20:20:00,0.82845,0.82849,0.82599,0.82809,124800000.0
2007-01-23 20:25:00,0.82787,0.82843,0.8278,0.82796,134200000.0
2007-01-23 20:30:00,0.82797,0.82836,0.82744,0.82751,158400000.0
2007-01-23 20:35:00,0.8279,0.82813,0.82732,0.82759,157200000.0
2007-01-23 20:40:00,0.82803,0.82818,0.82745,0.82791,180200000.0
2007-01-23 20:45:00,0.82747,0.82803,0.82736,0.82748,187600000.0
2007-01-23 20:50:00,0.82806,0.82811,0.82613,0.82757,137600000.0
2007-01-23 20:55:00,0.82802,0.82855,0.8277,0.82834,152000000.0
2007-01-23 21:00:00,0.82798,0.82842,0.82723,0.82744,140800000.0
2007-01-23 21:05:00,0.82734,0.8279,0.827,0.827,186600000.0
2007-01-23 21:10:00,0.82735,0.82776,0.82707,0.82749,141200000.0
2007-01-23 21:15:00,0.82749,0.82795,0.82701,0.82762,166400000.0
2007-01-23 21:20:00,0.82776,0.82834,0.82722,0.82722,118400000.0
2007-01-23 21:25:00,0.82732,0.82759,0.82506,0.82708,145600000.0
2007-01-23 21:30:00,0.82671,0.82691,0.8261,0.82662,177600000.0
2007-01-23 21:35:00,0.82655,0.82735,0.82636,0.82725,147200000.0
2007-01-23 21:40:00,0.82683,0.82745,0.82516,0.82711,95400000.0
2007-01-23 21:45:00,0.82706,0.82747,0.82677,0.82722,152000000.0
2007-01-23 21:50:00,0.82689,0.82776,0.82669,0.82744,158800000.0
2007-01-23 21:55:00,0.82732,0.82771,0.82454,0.82683,166800000.0
2007-01-23 22:00:00,0.82738,0.82745,0.82658,0.82667,161600000.0
2007-01-23 22:05:00,0.82678,0.82719,0.82636,0.82656,157200000.0
2007-01-23 22:10:00,0.8269,0.82713,0.82623,0.82671,128000000.0
2007-01-23 22:15:00,0.82614,0.82674,0.82325,0.82639,104000000.0
2007-01-23 22:20:00,0.82658,0.82662,0.82583,0.82612,94400000.0
2007-01-23 22:25:00,0.82597,0.82663,0.82594,0.82614,169000000.0
2007-01-23 22:30:00,0.82623,0.82663,0.8255,0.82611,170000000.0
2007-01-23 22:35:00,0.82606,0.82648,0.82507,0.82613,91600000.0
2007-01-23 22:40:00,0.82617,0.82648,0.82585,0.82613,137600000.0
2007-01-23 22:45:00,0.82653,0.82655,0.82579,0.8263,114000000.0
2007-01-23 22:50:00,0.82622,0.82684,0.82587,0.82645,177600000.0
2007-01-23 22:55:00,0.82634,0.82719,0.82607,0.82682,156800000.0
2007-01-23 23:00:00,0.82705,0.82705,0.82646,0.82675,116200000.0
2007-01-23 23:05:00,0.82713,0.82736,0.82654,0.82712,164800000.0
2007-01-23 23:10:00,0.82725,0.82733,0.82668,0.82671,115600000.0
2007-01-23 23:15:00,0.82687,0.82722,0.82666,0.82686,75200000.0
2007-01-23 23:20:00,0.82705,0.82705,0.82634,0.8266,81600000.0
2007-01-23 23:25:00,0.82654,0.82699,0.82606,0.82662,129600000.0
2007-01-23 23:30:00,0.82697,0.82709,0.82517,0.82682,134400000.0
2007-01-23 23:35:00,0.82669,0.82746,0.8251,0.82713,190800000.0
2007-01-23 23:40:00,0.82691,0.82742,0.82671,0.82716,182400000.0
2007-01-23 23:45:00,0.82714,0.82755,0.82687,0.82718,150400000.0
2007-01-23 23:50:00,0.82743,0.82772,0.82673,0.82766,168000000.0
2007-01-23 23:55:00,0.82757,0.82763,0.82682,0.82758,110400000.0
2007-01-24 00:00:00,0.82734,0.82785,0.82719,0.82748,152000000.0
2007-01-24 00:05:00,0.82772,0.82796,0.82716,0.82742,157800000.0
2007-01-24 00:10:00,0.82748,0.8279,0.82724,0.82762,111200000.0
2007-01-24 00:15:00,0.82778,0.82778,0.82694,0.82721,155200000.0
2007-01-24 00:20:00,0.82713,0.82739,0.82669,0.8271,154600000.0
2007-01-24 00:25:00,0.82693,0.8275,0.82682,0.82687,171600000.0
2007-01-24 00:30:00,0.82691,0.82744,0.82669,0.82744,92800000.0
2007-01-24 00:35:00,0.8274,0.8274,0.82667,0.82694,158400000.0
2007-01-24 00:40:00,0.82726,0.82739,0.8268,0.82739,57600000.0
2007-01-24 00:45:00,0.82727,0.82775,0.82676,0.82752,144800000.0
2007-01-24 00:50:00,0.82769,0.82769,0.82688,0.82711,124600000.0
2007-01-24 00:55:00,0.82731,0.82774,0.82714,0.82715,114000000.0
2007-01-24 01:00:00,0.82756,0.82764,0.82689,0.82728,212800000.0
2007-01-24 01:05:00,0.82726,0.82758,0.82571,0.82731,182400000.0
2007-01-24 01:10:00,0.82756,0.82758,0.8271,0.82758,109800000.0
2007-01-24 01:15:00,0.82722,0.82757,0.82701,0.82714,98600000.0
2007-01-24 01:20:00,0.82735,0.82769,0.82532,0.8269,147200000.0
2007-01-24 01:25:00,0.82671,0.82735,0.82658,0.82728,206200000.0
2007-01-24 01:30:00,0.82734,0.82738,0.82534,0.827,136400000.0
2007-01-24 01:35:00,0.82708,0.82733,0.82641,0.82679,71400000.0
2007-01-24 01:40:00,0.82691,0.82731,0.82673,0.82703,108800000.0
2007-01-24 01:45:00,0.82707,0.82712,0.82642,0.82672,123200000.0
2007-01-24 01:50:00,0.8271,0.8271,0.82601,0.82667,177600000.0
2007-01-24 01:55:00,0.82623,0.82699,0.82623,0.82666,62800000.0
2007-01-24 02:00:00,0.82692,0.82699,0.82628,0.82666,86800000.0
2007-01-24 02:05:00,0.82662,0.82697,0.8263,0.82657,67200000.0
2007-01-24 02:10:00,0.82646,0.82752,0.82646,0.82723,147600000.0
2007-01-24 02:15:00,0.82727,0.82754,0.82672,0.82746,158800000.0
2007-01-24 02:20:00,0.82732,0.8279,0.82718,0.82762,106000000.0
2007-01-24 02:25:00,0.82767,0.82811,0.82588,0.82772,147200000.0
2007-01-24 02:30:00,0.82773,0.82773,0.82649,0.82695,144000000.0
2007-01-24 02:35:00,0.82668,0.82713,0.82615,0.82648,187600000.0
2007-01-24 02:40:00,0.82642,0.82669,0.82308,0.8261,163200000.0
2007-01-24 02:45:00,0.82595,0.82695,0.82548,0.82642,154600000.0
2007-01-24 02:50:00,0.82664,0.82732,0.82656,0.82687,132800000.0
2007-01-24 02:55:00,0.82704,0.82768,0.82683,0.82756,173000000.0
2007-01-24 03:00:00,0.82735,0.82781,0.82642,0.82707,144000000.0
2007-01-24 03:05:00,0.82754,0.82812,0.82739,0.82775,129600000.0
2007-01-24 03:10:00,0.82746,0.82848,0.82743,0.82814,182400000.0
2007-01-24 03:15:00,0.82828,0.8289,0.8266,0.82788,169600000.0
2007-01-24 03:20:00,0.82793,0.82827,0.82761,0.82775,178600000.0
2007-01-24 03:25:00,0.82775,0.82775,0.82638,0.82696,184000000.0
2007-01-24 03:30:00,0.82732,0.82732,0.82647,0.82668,127600000.0
2007-01-24 03:35:00,0.82715,0.82751,0.82654,0.8272,172800000.0
2007-01-24 03:40:00,0.82705,0.8275,0.82704,0.8274,69800000.0
2007-01-24 03:45:00,0.82683,0.82735,0.82666,0.8269,123600000.0
2007-01-24 03:50:00,0.82749,0.82749,0.82576,0.82712,144000000.0
2007-01-24 03:55:00,0.82746,0.82746,0.82638,0.82669,253800000.0
2007-01-24 04:00:00,0.82703,0.82726,0.82621,0.82653,134800000.0
2007-01-24 04:05:00,0.82625,0.82712,0.82606,0.82669,117800000.0
2007-01-24 04:10:00,0.82653,0.82691,0.82619,0.82686,161600000.0
2007-01-24 04:15:00,0.82662,0.82687,0.82604,0.82624,176000000.0
2007-01-24 04:20:00,0.82627,0.82673,0.82495,0.82639,154600000.0
2007-01-24 04:25:00,0.82662,0.82666,0.82594,0.82621,90000000.0
2007-01-24 04:30:00,0.82575,0.82632,0.82549,0.82567,96400000.0
2007-01-24 04:35:00,0.82586,0.8259,0.82485,0.82559,147200000.0
2007-01-24 04:40:00,0.8251,0.82562,0.82498,0.8255,181800000.0
2007-01-24 04:45:00,0.82504,0.82569,0.82492,0.82543,228000000.0
2007-01-24 04:50:00,0.82513,0.8255,0.82469,0.82476,134400000.0
2007-01-24 04:55:00,0.82512,0.82549,0.82465,0.82541,190800000.0
2007-01-24 05:00:00,0.825,0.82585,0.82316,0.82556,134200000.0
2007-01-24 05:05:00,0.82561,0.82601,0.82504,0.82536,146600000.0
2007-01-24 05:10:00,0.82568,0.82579,0.82516,0.82529,163200000.0
2007-01-24 05:15:00,0.82572,0.82572,0.82506,0.82535,97600000.0
2007-01-24 05:20:00,0.82521,0.82568,0.82507,0.82539,92800000.0
2007-01-24 05:25:00,0.82534,0.82577,0.82505,0.82518,159400000.0
2007-01-24 05:30:00,0.82496,0.8255,0.82408,0.82535,172600000.0
2007-01-24 05:35:00,0.82539,0.82554,0.8249,0.82528,201600000.0
2007-01-24 05:40:00,0.82569,0.82606,0.82279,0.82525,164200000.0
2007-01-24 05:45:00,0.82495,0.82536,0.82465,0.82484,152000000.0
2007-01-24 05:50:00,0.82505,0.82537,0.82464,0.82508,147200000.0
2007-01-24 05:55:00,0.82523,0.8253,0.82467,0.82486,172800000.0
2007-01-24 06:00:00,0.82518,0.82523,0.82366,0.82491,169600000.0
2007-01-24 06:05:00,0.82468,0.82521,0.82387,0.82415,174400000.0
2007-01-24 06:10:00,0.82438,0.82536,0.82438,0.82496,86400000.0
2007-01-24 06:15:00,0.82495,0.82535,0.82449,0.82505,193600000.0
2007-01-24 06:20:00,0.82503,0.82515,0.8236,0.82488,131200000.0
2007-01-24 06:25:00,0.82513,0.82525,0.82456,0.82499,129600000.0
2007-01-24 06:30:00,0.82476,0.82501,0.82424,0.82446,129600000.0
2007-01-24 06:35:00,0.82464,0.82494,0.82431,0.82452,168000000.0
2007-01-24 06:40:00,0.82475,0.82495,0.82439,0.8244,118400000.0
2007-01-24 06:45:00,0.82409,0.82461,0.82398,0.82446,133200000.0
2007-01-24 06:50:00,0.82439,0.82467,0.82388,0.82401,182400000.0
2007-01-24 06:55:00,0.82418,0.8246,0.82389,0.82427,156800000.0
2007-01-24 07:00:00,0.82444,0.82499,0.82424,0.82449,162600000.0
2007-01-24 07:05:00,0.82455,0.82502,0.8241,0.8247,201000000.0
2007-01-24 07:10:00,0.82455,0.82503,0.82448,0.82474,142400000.0
2007-01-24 07:15:00,0.82456,0.82484,0.82422,0.82482,64000000.0
2007-01-24 07:20:00,0.82486,0.82512,0.82451,0.82465,65600000.0
2007-01-24 07:25:00,0.82442,0.82519,0.82442,0.82491,132800000.0
2007-01-24 07:30:00,0.82486,0.82513,0.82449,0.82471,128000000.0
2007-01-24 07:35:00,0.82486,0.8252,0.82449,0.82462,177600000.0
2007-01-24 07:40:00,0.82474,0.82483,0.82358,0.82393,192000000.0
2007-01-24 07:45:00,0.82413,0.82486,0.82326,0.82359,172800000.0
2007-01-24 07:50:00,0.82398,0.82452,0.82237,0.8245,225400000.0
2007-01-24 07:55:00,0.82389,0.8247,0.82381,0.82424,182800000.0
2007-01-24 08:00:00,0.82382,0.82442,0.82321,0.82367,211200000.0
2007-01-24 08:05:00,0.82337,0.82386,0.82301,0.82356,176000000.0
2007-01-24 08:10:00,0.82341,0.82407,0.82314,0.82375,164800000.0
2007-01-24 08:15:00,0.82353,0.82414,0.82346,0.82377,150800000.0
2007-01-24 08:20:00,0.82411,0.82412,0.82358,0.82387,38800000.0
2007-01-24 08:25:00,0.8236,0.82412,0.82343,0.82412,109200000.0
2007-01-24 08:30:00,0.82418,0.82418,0.82316,0.82356,205200000.0
2007-01-24 08:35:00,0.82337,0.82384,0.82319,0.82344,148800000.0
2007-01-24 08:40:00,0.82357,0.82366,0.8224,0.8224,210000000.0
2007-01-24 08:45:00,0.82215,0.82299,0.8218,0.8224,167400000.0
2007-01-24 08:50:00,0.82212,0.8226,0.82043,0.8226,148800000.0
2007-01-24 08:55:00,0.82239,0.8227,0.81995,0.82239,189000000.0
2007-01-24 09:00:00,0.82213,0.82244,0.82066,0.82074,190600000.0
2007-01-24 09:05:00,0.82064,0.82235,0.82063,0.82209,174400000.0
2007-01-24 09:10:00,0.82226,0.82326,0.82202,0.82326,186600000.0
2007-01-24 09:15:00,0.82317,0.82383,0.82133,0.82383,192000000.0
2007-01-24 09:20:00,0.82319,0.82367,0.82248,0.82248,172200000.0
2007-01-24 09:25:00,0.82236,0.82273,0.82158,0.82237,182200000.0
2007-01-24 09:30:00,0.82247,0.82266,0.8218,0.82266,200400000.0
2007-01-24 09:35:00,0.82266,0.82321,0.82211,0.82298,105600000.0
2007-01-24 09:40:00,0.823,0.82344,0.82099,0.82268,206200000.0
2007-01-24 09:45:00,0.82272,0.82308,0.82191,0.82199,206400000.0
2007-01-24 09:50:00,0.82212,0.82249,0.82112,0.82142,177600000.0
2007-01-24 09:55:00,0.82129,0.82162,0.82057,0.82091,196600000.0
2007-01-24 10:00:00,0.82135,0.82135,0.82035,0.82035,177400000.0
2007-01-24 10:05:00,0.82116,0.82204,0.82074,0.82142,220800000.0
2007-01-24 10:10:00,0.82196,0.82253,0.82153,0.8224,205800000.0
2007-01-24 10:15:00,0.8217,0.8221,0.82107,0.82186,192400000.0
2007-01-24 10:20:00,0.82213,0.82213,0.81934,0.82121,203200000.0
2007-01-24 10:25:00,0.82114,0.82173,0.8208,0.82173,189200000.0
2007-01-24 10:30:00,0.82146,0.82229,0.82081,0.82197,177800000.0
2007-01-24 10:35:00,0.82219,0.82255,0.82169,0.82212,192400000.0
2007-01-24 10:40:00,0.8221,0.8225,0.82124,0.82239,203600000.0
2007-01-24 10:45:00,0.82201,0.82224,0.82129,0.8222,206800000.0
2007-01-24 10:50:00,0.8219,0.82273,0.82159,0.82233,201600000.0
2007-01-24 10:55:00,0.82211,0.82302,0.82208,0.82241,201600000.0
2007-01-24 11:00:00,0.82249,0.82299,0.8221,0.8224,187200000.0
2007-01-24 11:05:00,0.82252,0.82309,0.8215,0.82165,196000000.0
2007-01-24 11:10:00,0.8214,0.82167,0.82019,0.82123,207200000.0
2007-01-24 11:15:00,0.82152,0.82174,0.82076,0.82148,158400000.0
2007-01-24 11:20:00,0.82122,0.82278,0.82099,0.82237,196800000.0
2007-01-24 11:25:00,0.82239,0.82267,0.82164,0.82224,168000000.0
2007-01-24 11:30:00,0.82191,0.82278,0.82139,0.82222,209000000.0
2007-01-24 11:35:00,0.8231,0.82388,0.82272,0.82305,191800000.0
2007-01-24 11:40:00,0.82305,0.82412,0.82247,0.82302,154000000.0
2007-01-24 11:45:00,0.82331,0.82386,0.82294,0.82331,196800000.0
2007-01-24 11:50:00,0.82328,0.82352,0.82067,0.82332,210000000.0
2007-01-24 11:55:00,0.82328,0.82392,0.82305,0.82313,177400000.0
2007-01-24 12:00:00,0.82329,0.82431,0.82162,0.8242,225800000.0
2007-01-24 12:05:00,0.82383,0.8248,0.82383,0.8248,196600000.0
2007-01-24 12:10:00,0.82441,0.82498,0.82416,0.82469,220200000.0
2007-01-24 12:15:00,0.82443,0.82509,0.82418,0.82498,220600000.0
2007-01-24 12:20:00,0.82445,0.82488,0.82197,0.8248,144000000.0
2007-01-24 12:25:00,0.82452,0.8251,0.82285,0.82439,182400000.0
2007-01-24 12:30:00,0.82462,0.82516,0.82412,0.82488,187000000.0
2007-01-24 12:35:00,0.8249,0.82535,0.82469,0.82508,148800000.0
2007-01-24 12:40:00,0.82476,0.82559,0.82447,0.82534,215800000.0
2007-01-24 12:45:00,0.82539,0.82573,0.82476,0.8256,196200000.0
2007-01-24 12:50:00,0.82525,0.82549,0.82441,0.82521,211000000.0
2007-01-24 12:55:00,0.82442,0.825,0.82401,0.82478,177600000.0
2007-01-24 13:00:00,0.82448,0.82491,0.82358,0.82419,181800000.0
2007-01-24 13:05:00,0.82475,0.82506,0.82339,0.82468,218000000.0
2007-01-24 13:10:00,0.82493,0.82542,0.82421,0.82515,193600000.0
2007-01-24 13:15:00,0.82499,0.82561,0.82478,0.8251,206400000.0
2007-01-24 13:20:00,0.82509,0.82564,0.82492,0.8252,187600000.0
2007-01-24 13:25:00,0.82533,0.82559,0.82486,0.82506,192400000.0
2007-01-24 13:30:00,0.82528,0.82557,0.8243,0.82452,192800000.0
2007-01-24 13:35:00,0.82502,0.82502,0.82369,0.82382,206800000.0
2007-01-24 13:40:00,0.8238,0.82481,0.8238,0.82441,206400000.0
2007-01-24 13:45:00,0.82444,0.82469,0.8239,0.82431,392000000.0
2007-01-24 13:50:00,0.82429,0.82455,0.822,0.82352,292600000.0
2007-01-24 13:55:00,0.82385,0.82435,0.82333,0.82411,201600000.0
2007-01-24 14:00:00,0.824,0.82434,0.82369,0.82386,225000000.0
2007-01-24 14:05:00,0.82423,0.82441,0.82369,0.82382,244200000.0
2007-01-24 14:10:00,0.82392,0.82436,0.82308,0.82308,286800000.0
2007-01-24 14:15:00,0.82325,0.82351,0.82234,0.82271,264000000.0
2007-01-24 14:20:00,0.82286,0.82321,0.82247,0.82304,256000000.0
2007-01-24 14:25:00,0.82296,0.82317,0.82202,0.82219,619400000.0
2007-01-24 14:30:00,0.82235,0.82274,0.82194,0.8227,243600000.0
2007-01-24 14:35:00,0.82233,0.82278,0.82211,0.82267,337000000.0
2007-01-24 14:40:00,0.82251,0.82251,0.82121,0.82185,485200000.0
2007-01-24 14:45:00,0.82206,0.82281,0.82186,0.82225,296400000.0
2007-01-24 14:50:00,0.82198,0.82222,0.82119,0.82206,360400000.0
2007-01-24 14:55:00,0.82173,0.82242,0.82151,0.82235,264400000.0
2007-01-24 15:00:00,0.82237,0.82255,0.82167,0.8223,325800000.0
2007-01-24 15:05:00,0.82209,0.82269,0.82154,0.82224,236800000.0
2007-01-24 15:10:00,0.82151,0.82233,0.82139,0.82226,450600000.0
2007-01-24 15:15:00,0.82239,0.82264,0.82007,0.82225,247800000.0
2007-01-24 15:20:00,0.82222,0.8229,0.8222,0.82243,335400000.0
2007-01-24 15:25:00,0.82258,0.82316,0.82055,0.82229,412400000.0
2007-01-24 15:30:00,0.81994,0.82276,0.81864,0.82276,402600000.0
2007-01-24 15:35:00,0.82258,0.8234,0.82219,0.82311,432000000.0
2007-01-24 15:40:00,0.82311,0.82337,0.82244,0.82277,290600000.0
2007-01-24 15:45:00,0.82318,0.8234,0.82259,0.82281,372000000.0
2007-01-24 15:50:00,0.82272,0.82306,0.82194,0.82261,355000000.0
2007-01-24 15:55:00,0.82286,0.82312,0.82206,0.82297,273600000.0
2007-01-24 16:00:00,0.82335,0.82365,0.82236,0.82264,493600000.0
2007-01-24 16:05:00,0.82286,0.82373,0.82249,0.82322,566400000.0
2007-01-24 16:10:00,0.82344,0.82354,0.82121,0.82293,426000000.0
2007-01-24 16:15:00,0.82297,0.82327,0.82249,0.82273,363000000.0
2007-01-24 16:20:00,0.82296,0.82346,0.82234,0.82346,413800000.0
2007-01-24 16:25:00,0.82314,0.82394,0.82306,0.82394,287400000.0
2007-01-24 16:30:00,0.82356,0.82393,0.82287,0.82304,740800000.0
2007-01-24 16:35:00,0.82301,0.82378,0.82286,0.82346,547200000.0
2007-01-24 16:40:00,0.82344,0.82368,0.8225,0.82264,406600000.0
2007-01-24 16:45:00,0.8232,0.82324,0.82224,0.82275,775600000.0
2007-01-24 16:50:00,0.82244,0.82284,0.8221,0.8221,593200000.0
2007-01-24 16:55:00,0.82227,0.82273,0.82211,0.82241,599600000.0
2007-01-24 17:00:00,0.82283,0.8232,0.82201,0.82289,719800000.0
2007-01-24 17:05:00,0.82342,0.82409,0.82309,0.82374,480200000.0
2007-01-24 17:10:00,0.82358,0.82392,0.82303,0.82328,540000000.0
2007-01-24 17:15:00,0.82357,0.82357,0.82117,0.82135,508200000.0
2007-01-24 17:20:00,0.82122,0.82229,0.82104,0.82192,287400000.0
2007-01-24 17:25:00,0.82174,0.82289,0.8215,0.82265,412000000.0
2007-01-24 17:30:00,0.82283,0.82301,0.82192,0.82195,480200000.0
2007-01-24 17:35:00,0.82203,0.82342,0.82184,0.82312,814000000.0
2007-01-24 17:40:00,0.82331,0.82391,0.82269,0.82296,369600000.0
2007-01-24 17:45:00,0.82296,0.82365,0.82282,0.82316,663800000.0
2007-01-24 17:50:00,0.82298,0.82381,0.8228,0.82381,465000000.0
2007-01-24 17:55:00,0.82361,0.82439,0.82324,0.82437,854800000.0
2007-01-24 18:00:00,0.82437,0.82455,0.82365,0.82388,585000000.0
2007-01-24 18:05:00,0.82383,0.82438,0.82352,0.82428,983800000.0
2007-01-24 18:10:00,0.82421,0.82446,0.82353,0.82398,317200000.0
2007-01-24 18:15:00,0.82404,0.82441,0.82293,0.8233,314000000.0
2007-01-24 18:20:00,0.82317,0.82343,0.82215,0.82275,469600000.0
2007-01-24 18:25:00,0.82249,0.82302,0.82194,0.82275,326800000.0
2007-01-24 18:30:00,0.82245,0.82312,0.82102,0.82295,196800000.0
2007-01-24 18:35:00,0.82242,0.82296,0.82113,0.82254,291600000.0
2007-01-24 18:40:00,0.82257,0.82313,0.82234,0.8229,201000000.0
2007-01-24 18:45:00,0.8227,0.82318,0.82205,0.82276,353800000.0
2007-01-24 18:50:00,0.8223,0.82309,0.82224,0.82283,129400000.0
2007-01-24 18:55:00,0.82273,0.82309,0.82242,0.823,241400000.0
2007-01-24 19:00:00,0.82307,0.82307,0.82247,0.82297,196200000.0
2007-01-24 19:05:00,0.82234,0.82284,0.82195,0.82274,509600000.0
2007-01-24 19:10:00,0.82265,0.82291,0.82208,0.8226,245200000.0
2007-01-24 19:15:00,0.82232,0.82259,0.82186,0.82197,165800000.0
2007-01-24 19:20:00,0.82231,0.82269,0.82186,0.82223,192000000.0
2007-01-24 19:25:00,0.82228,0.82267,0.82154,0.82207,179000000.0
2007-01-24 19:30:00,0.82199,0.82237,0.82136,0.82154,191800000.0
2007-01-24 19:35:00,0.82129,0.8217,0.82109,0.82138,134400000.0
2007-01-24 19:40:00,0.82133,0.82166,0.82055,0.82149,200000000.0
2007-01-24 19:45:00,0.82149,0.82174,0.82085,0.82143,198800000.0
2007-01-24 19:50:00,0.82173,0.82224,0.82122,0.82199,144000000.0
2007-01-24 19:55:00,0.82186,0.82239,0.82176,0.82192,150800000.0
2007-01-24 20:00:00,0.82171,0.82228,0.81947,0.82197,115200000.0
2007-01-24 20:05:00,0.82176,0.82205,0.82127,0.8219,115200000.0
2007-01-24 20:10:00,0.82139,0.82183,0.82093,0.82146,145600000.0
2007-01-24 20:15:00,0.82134,0.82181,0.82112,0.82173,198400000.0
2007-01-24 20:20:00,0.82138,0.82189,0.81937,0.82119,132200000.0
2007-01-24 20:25:00,0.82136,0.8217,0.82042,0.8211,180800000.0
2007-01-24 20:30:00,0.82088,0.82112,0.82041,0.82088,125200000.0
2007-01-24 20:35:00,0.82091,0.82091,0.81994,0.82019,182400000.0
2007-01-24 20:40:00,0.82054,0.82093,0.81996,0.82059,185200000.0
2007-01-24 20:45:00,0.82075,0.82081,0.81975,0.81975,187000000.0
2007-01-24 20:50:00,0.82025,0.82052,0.81779,0.82019,179000000.0
2007-01-24 20:55:00,0.82028,0.82086,0.82003,0.82053,176000000.0
2007-01-24 21:00:00,0.82029,0.82088,0.82009,0.82066,78400000.0
2007-01-24 21:05:00,0.82038,0.82103,0.8201,0.82071,187600000.0
2007-01-24 21:10:00,0.82099,0.82119,0.8205,0.8208,165800000.0
2007-01-24 21:15:00,0.82089,0.82119,0.82029,0.82053,166800000.0
2007-01-24 21:20:00,0.82061,0.82107,0.82037,0.82069,141000000.0
2007-01-24 21:25:00,0.82071,0.821,0.81819,0.82057,143800000.0
2007-01-24 21:30:00,0.82075,0.82083,0.82027,0.82048,93200000.0
2007-01-24 21:35:00,0.82042,0.82074,0.81958,0.82031,140800000.0
2007-01-24 21:40:00,0.82042,0.82114,0.81866,0.82034,172800000.0
2007-01-24 21:45:00,0.82032,0.82064,0.8193,0.81941,153000000.0
2007-01-24 21:50:00,0.81964,0.81996,0.81902,0.81935,160800000.0
2007-01-24 21:55:00,0.81978,0.82027,0.81513,0.81675,182400000.0
2007-01-24 22:00:00,0.81648,0.81946,0.81587,0.81921,158400000.0
2007-01-24 22:05:00,0.81946,0.82208,0.81906,0.82124,192000000.0
2007-01-24 22:10:00,0.82158,0.82299,0.82076,0.82211,147200000.0
2007-01-24 22:15:00,0.82232,0.82257,0.81981,0.82211,175600000.0
2007-01-24 22:20:00,0.82243,0.82357,0.82219,0.82352,176000000.0
2007-01-24 22:25:00,0.82335,0.82422,0.82277,0.82358,141800000.0
2007-01-24 22:30:00,0.8242,0.8256,0.82399,0.82557,168000000.0
2007-01-24 22:35:00,0.82524,0.82548,0.82442,0.82466,152000000.0
2007-01-24 22:40:00,0.82489,0.82552,0.82457,0.82482,182200000.0
2007-01-24 22:45:00,0.82493,0.82543,0.82438,0.82543,164800000.0
2007-01-24 22:50:00,0.82503,0.82541,0.82443,0.82466,172800000.0
2007-01-24 22:55:00,0.82437,0.82587,0.82437,0.82572,168000000.0
2007-01-24 23:00:00,0.82595,0.82644,0.8244,0.82441,176400000.0
2007-01-24 23:05:00,0.82474,0.82491,0.82394,0.82459,209400000.0
2007-01-24 23:10:00,0.82458,0.82458,0.82337,0.82384,142800000.0
2007-01-24 23:15:00,0.82385,0.8247,0.82338,0.82436,169000000.0
2007-01-24 23:20:00,0.82422,0.82464,0.82375,0.82423,140800000.0
2007-01-24 23:25:00,0.82435,0.82462,0.82388,0.82415,177000000.0
2007-01-24 23:30:00,0.82424,0.82452,0.82201,0.82364,163200000.0
2007-01-24 23:35:00,0.82382,0.8242,0.82248,0.82366,169600000.0
2007-01-24 23:40:00,0.82365,0.82446,0.8234,0.82396,150400000.0
2007-01-24 23:45:00,0.82397,0.82462,0.82321,0.82457,168000000.0
2007-01-24 23:50:00,0.82459,0.82514,0.82397,0.82469,171600000.0
2007-01-24 23:55:00,0.82481,0.82549,0.82448,0.82523,161600000.0
2007-01-25 00:00:00,0.82505,0.82557,0.82463,0.82514,185600000.0
2007-01-25 00:05:00,0.82527,0.82611,0.82516,0.8257,192000000.0
2007-01-25 00:10:00,0.82584,0.82618,0.82506,0.82583,163600000.0
2007-01-25 00:15:00,0.82554,0.82595,0.8248,0.82588,157800000.0
2007-01-25 00:20:00,0.82553,0.82614,0.82547,0.82592,180800000.0
2007-01-25 00:25:00,0.82606,0.82606,0.82518,0.82558,161600000.0
2007-01-25 00:30:00,0.82577,0.82636,0.82552,0.82585,198200000.0
2007-01-25 00:35:00,0.82565,0.82644,0.82563,0.82593,213200000.0
2007-01-25 00:40:00,0.82634,0.82691,0.82602,0.82646,153600000.0
2007-01-25 00:45:00,0.82602,0.8264,0.82459,0.82523,184800000.0
2007-01-25 00:50:00,0.82581,0.8259,0.82529,0.8258,123200000.0
2007-01-25 00:55:00,0.8255,0.82594,0.82517,0.82542,169600000.0
2007-01-25 01:00:00,0.82532,0.826,0.82524,0.82581,162000000.0
2007-01-25 01:05:00,0.82557,0.82645,0.82473,0.82645,182400000.0
2007-01-25 01:10:00,0.8259,0.8263,0.82554,0.82566,143400000.0
2007-01-25 01:15:00,0.82544,0.82591,0.82516,0.82516,195200000.0
2007-01-25 01:20:00,0.82537,0.82591,0.82307,0.82545,185000000.0
2007-01-25 01:25:00,0.82554,0.826,0.82507,0.82595,168000000.0
2007-01-25 01:30:00,0.82564,0.82604,0.82334,0.82555,160000000.0
2007-01-25 01:35:00,0.82589,0.82609,0.82528,0.82601,129000000.0
2007-01-25 01:40:00,0.82576,0.82602,0.82529,0.82551,161600000.0
2007-01-25 01:45:00,0.8255,0.82611,0.8253,0.82607,148200000.0
2007-01-25 01:50:00,0.82585,0.82623,0.82477,0.82482,168400000.0
2007-01-25 01:55:00,0.8249,0.82521,0.82403,0.82437,165200000.0
2007-01-25 02:00:00,0.82391,0.82451,0.82313,0.82345,165800000.0
2007-01-25 02:05:00,0.823,0.82338,0.82232,0.82255,183200000.0
2007-01-25 02:10:00,0.82238,0.82298,0.82175,0.82271,155600000.0
2007-01-25 02:15:00,0.82323,0.82354,0.82261,0.82291,139200000.0
2007-01-25 02:20:00,0.82296,0.82328,0.82212,0.82233,174800000.0
2007-01-25 02:25:00,0.82263,0.82286,0.82084,0.82199,158400000.0
2007-01-25 02:30:00,0.82211,0.82238,0.82156,0.82181,148800000.0
2007-01-25 02:35:00,0.82172,0.82231,0.82117,0.82231,184000000.0
2007-01-25 02:40:00,0.82197,0.823,0.82016,0.82268,147200000.0
2007-01-25 02:45:00,0.82247,0.82306,0.822,0.82278,130800000.0
2007-01-25 02:50:00,0.82268,0.82308,0.82209,0.82219,141200000.0
2007-01-25 02:55:00,0.8223,0.82288,0.82189,0.82221,177600000.0
2007-01-25 03:00:00,0.82205,0.82274,0.82199,0.82241,164400000.0
2007-01-25 03:05:00,0.82231,0.82281,0.82226,0.82256,156200000.0
2007-01-25 03:10:00,0.82258,0.82291,0.82222,0.82263,120000000.0
2007-01-25 03:15:00,0.82251,0.82315,0.81965,0.82281,147200000.0
2007-01-25 03:20:00,0.823,0.82333,0.82278,0.82302,124200000.0
2007-01-25 03:25:00,0.82324,0.82324,0.82247,0.82293,172200000.0
2007-01-25 03:30:00,0.82277,0.82325,0.82258,0.82324,82000000.0
2007-01-25 03:35:00,0.8231,0.82376,0.82279,0.82329,176600000.0
2007-01-25 03:40:00,0.82359,0.82407,0.82304,0.82407,123200000.0
2007-01-25 03:45:00,0.82357,0.82406,0.82337,0.8239,150800000.0
2007-01-25 03:50:00,0.82398,0.82398,0.82238,0.82357,181800000.0
2007-01-25 03:55:00,0.82385,0.824,0.82333,0.82367,253400000.0
2007-01-25 04:00:00,0.82317,0.82372,0.82317,0.8234,62400000.0
2007-01-25 04:05:00,0.82387,0.82512,0.82321,0.82451,113400000.0
2007-01-25 04:10:00,0.82498,0.82589,0.82422,0.82499,153000000.0
2007-01-25 04:15:00,0.82452,0.82533,0.82443,0.82444,185600000.0
2007-01-25 04:20:00,0.82441,0.82493,0.82246,0.82399,145600000.0
2007-01-25 04:25:00,0.82417,0.82466,0.82415,0.8246,108800000.0
2007-01-25 04:30:00,0.82424,0.82449,0.82392,0.82413,91200000.0
2007-01-25 04:35:00,0.82423,0.82491,0.82401,0.82461,139200000.0
2007-01-25 04:40:00,0.82447,0.8249,0.8242,0.82458,142800000.0
2007-01-25 04:45:00,0.82432,0.82485,0.82387,0.82434,197200000.0
2007-01-25 04:50:00,0.82408,0.82454,0.82387,0.82427,115200000.0
2007-01-25 04:55:00,0.82453,0.82453,0.82357,0.82395,149200000.0
2007-01-25 05:00:00,0.82396,0.8243,0.82368,0.82395,81600000.0
2007-01-25 05:05:00,0.82355,0.82413,0.82342,0.82368,139200000.0
2007-01-25 05:10:00,0.82376,0.82404,0.82332,0.82378,138000000.0
2007-01-25 05:15:00,0.82348,0.82378,0.82255,0.82294,161600000.0
2007-01-25 05:20:00,0.82281,0.82298,0.82222,0.82233,145600000.0
2007-01-25 05:25:00,0.82292,0.8234,0.8221,0.82336,172800000.0
2007-01-25 05:30:00,0.82314,0.8235,0.82291,0.8235,33600000.0
2007-01-25 05:35:00,0.82334,0.82356,0.82284,0.82295,148800000.0
2007-01-25 05:40:00,0.82336,0.82431,0.82032,0.82421,172800000.0
2007-01-25 05:45:00,0.82395,0.82425,0.82341,0.82363,132200000.0
2007-01-25 05:50:00,0.82392,0.82397,0.82332,0.82367,149800000.0
2007-01-25 05:55:00,0.82383,0.82398,0.82342,0.82367,108200000.0
2007-01-25 06:00:00,0.82309,0.82405,0.82309,0.82373,104000000.0
2007-01-25 06:05:00,0.8238,0.8241,0.8234,0.82356,110400000.0
2007-01-25 06:10:00,0.82388,0.82434,0.82364,0.82434,193400000.0
2007-01-25 06:15:00,0.82412,0.82485,0.8239,0.8244,182800000.0
2007-01-25 06:20:00,0.82492,0.82509,0.82439,0.82464,137800000.0
2007-01-25 06:25:00,0.82457,0.82502,0.82372,0.82384,174400000.0
2007-01-25 06:30:00,0.82413,0.82452,0.82343,0.82431,163200000.0
2007-01-25 06:35:00,0.82399,0.82478,0.82387,0.82444,192800000.0
2007-01-25 06:40:00,0.82448,0.82452,0.82385,0.82452,110400000.0
2007-01-25 06:45:00,0.82451,0.82451,0.82385,0.82398,120000000.0
2007-01-25 06:50:00,0.82408,0.82438,0.8237,0.82389,185600000.0
2007-01-25 06:55:00,0.82423,0.82431,0.82363,0.82368,146600000.0
2007-01-25 07:00:00,0.82375,0.82427,0.82361,0.82427,138000000.0
2007-01-25 07:05:00,0.82391,0.82457,0.82364,0.82404,204800000.0
2007-01-25 07:10:00,0.82425,0.82468,0.82395,0.82468,172800000.0
2007-01-25 07:15:00,0.8246,0.82504,0.82424,0.82504,137600000.0
2007-01-25 07:20:00,0.82495,0.82519,0.82447,0.82496,146400000.0
2007-01-25 07:25:00,0.82473,0.82473,0.82402,0.82437,116800000.0
2007-01-25 07:30:00,0.8247,0.82476,0.82411,0.82465,182400000.0
2007-01-25 07:35:00,0.82436,0.82483,0.82413,0.8244,185600000.0
2007-01-25 07:40:00,0.82464,0.82498,0.8242,0.82453,159800000.0
2007-01-25 07:45:00,0.82466,0.82466,0.82374,0.82415,170600000.0
2007-01-25 07:50:00,0.82448,0.82505,0.82297,0.82438,224400000.0
2007-01-25 07:55:00,0.82493,0.82507,0.8242,0.82497,183200000.0
2007-01-25 08:00:00,0.82441,0.82499,0.82426,0.8246,158400000.0
2007-01-25 08:05:00,0.82441,0.82498,0.82438,0.82455,86400000.0
2007-01-25 08:10:00,0.8249,0.82525,0.82463,0.82499,108200000.0
2007-01-25 08:15:00,0.82542,0.82603,0.82503,0.82575,186200000.0
2007-01-25 08:20:00,0.82555,0.8258,0.82227,0.82464,211200000.0
2007-01-25 08:25:00,0.82479,0.82529,0.82453,0.82498,172200000.0
2007-01-25 08:30:00,0.82468,0.82506,0.82429,0.82486,205800000.0
2007-01-25 08:35:00,0.82491,0.8252,0.82418,0.82421,192000000.0
2007-01-25 08:40:00,0.82427,0.82454,0.82384,0.82445,196600000.0
2007-01-25 08:45:00,0.82427,0.82457,0.8237,0.82423,168000000.0
2007-01-25 08:50:00,0.82383,0.82435,0.82237,0.82435,123600000.0
2007-01-25 08:55:00,0.82386,0.82448,0.82178,0.82399,168800000.0
2007-01-25 09:00:00,0.824,0.82442,0.82265,0.82283,194400000.0
2007-01-25 09:05:00,0.82285,0.82293,0.82203,0.8225,156800000.0
2007-01-25 09:10:00,0.82216,0.82269,0.82149,0.82235,187600000.0
2007-01-25 09:15:00,0.82198,0.8226,0.821,0.82216,185400000.0
2007-01-25 09:20:00,0.82211,0.82415,0.82208,0.82382,173600000.0
2007-01-25 09:25:00,0.82396,0.82422,0.8233,0.82394,182800000.0
2007-01-25 09:30:00,0.82381,0.82452,0.82346,0.82423,201000000.0
2007-01-25 09:35:00,0.82438,0.82463,0.82356,0.82417,166200000.0
2007-01-25 09:40:00,0.82408,0.82464,0.82233,0.82437,187200000.0
2007-01-25 09:45:00,0.82441,0.82517,0.8242,0.8246,201600000.0
2007-01-25 09:50:00,0.82523,0.82634,0.82503,0.82538,177600000.0
2007-01-25 09:55:00,0.8255,0.82645,0.82533,0.82592,197200000.0
2007-01-25 10:00:00,0.82588,0.82667,0.82588,0.82646,115200000.0
2007-01-25 10:05:00,0.82646,0.82646,0.82535,0.82557,227800000.0
2007-01-25 10:10:00,0.82615,0.82668,0.82561,0.82643,190800000.0
2007-01-25 10:15:00,0.82612,0.82663,0.82587,0.82606,190400000.0
2007-01-25 10:20:00,0.82597,0.82641,0.82413,0.82556,201600000.0
2007-01-25 10:25:00,0.82609,0.82683,0.8257,0.82639,182000000.0
2007-01-25 10:30:00,0.82678,0.82692,0.82588,0.82644,209600000.0
2007-01-25 10:35:00,0.82694,0.82696,0.82581,0.8264,192000000.0
2007-01-25 10:40:00,0.82631,0.82736,0.82598,0.82736,198400000.0
2007-01-25 10:45:00,0.82742,0.82744,0.82673,0.82708,205200000.0
2007-01-25 10:50:00,0.82731,0.82744,0.82683,0.82719,163200000.0
2007-01-25 10:55:00,0.82709,0.82751,0.82647,0.82686,167400000.0
2007-01-25 11:00:00,0.82643,0.82689,0.82617,0.82657,193600000.0
2007-01-25 11:05:00,0.82657,0.82692,0.82342,0.82616,206400000.0
2007-01-25 11:10:00,0.82583,0.82608,0.8253,0.8253,166800000.0
2007-01-25 11:15:00,0.82574,0.82574,0.82483,0.82513,166400000.0
2007-01-25 11:20:00,0.82541,0.82649,0.82478,0.82646,197000000.0
2007-01-25 11:25:00,0.8263,0.82646,0.82534,0.82587,167400000.0
2007-01-25 11:30:00,0.82597,0.82734,0.82521,0.82699,208400000.0
2007-01-25 11:35:00,0.82722,0.82764,0.82645,0.82662,191400000.0
2007-01-25 11:40:00,0.82682,0.8278,0.82631,0.82751,172800000.0
2007-01-25 11:45:00,0.82665,0.82736,0.82585,0.82675,196200000.0
2007-01-25 11:50:00,0.82671,0.82752,0.82402,0.82721,211600000.0
2007-01-25 11:55:00,0.82733,0.82759,0.82653,0.82683,176400000.0
2007-01-25 12:00:00,0.82675,0.8271,0.82456,0.82652,226000000.0
2007-01-25 12:05:00,0.82646,0.82678,0.82594,0.82629,196800000.0
2007-01-25 12:10:00,0.82616,0.82647,0.82537,0.82561,119400000.0
2007-01-25 12:15:00,0.82545,0.82619,0.8247,0.82515,220800000.0
2007-01-25 12:20:00,0.82516,0.82567,0.82287,0.82491,203200000.0
2007-01-25 12:25:00,0.82574,0.82593,0.82354,0.82555,143400000.0
2007-01-25 12:30:00,0.82563,0.82563,0.82453,0.82497,187200000.0
2007-01-25 12:35:00,0.82497,0.82523,0.8242,0.82438,203200000.0
2007-01-25 12:40:00,0.82448,0.82497,0.82399,0.82472,216800000.0
2007-01-25 12:45:00,0.82434,0.8249,0.824,0.82434,196200000.0
2007-01-25 12:50:00,0.82418,0.82457,0.82362,0.82438,211600000.0
2007-01-25 12:55:00,0.82458,0.82508,0.8242,0.8248,139200000.0
2007-01-25 13:00:00,0.82486,0.82541,0.82422,0.82506,182400000.0
2007-01-25 13:05:00,0.82565,0.82647,0.82509,0.8264,197000000.0
2007-01-25 13:10:00,0.82632,0.82774,0.82604,0.82712,198800000.0
2007-01-25 13:15:00,0.82654,0.82722,0.82651,0.82679,218000000.0
2007-01-25 13:20:00,0.82702,0.82732,0.82669,0.8268,186600000.0
2007-01-25 13:25:00,0.82725,0.82732,0.82653,0.82664,195600000.0
2007-01-25 13:30:00,0.82643,0.82704,0.82614,0.82668,191400000.0
2007-01-25 13:35:00,0.82657,0.82698,0.82569,0.82604,205800000.0
2007-01-25 13:40:00,0.82598,0.82646,0.8257,0.82618,153600000.0
2007-01-25 13:45:00,0.82623,0.82717,0.82537,0.82676,386800000.0
2007-01-25 13:50:00,0.82725,0.82784,0.82483,0.82719,292800000.0
2007-01-25 13:55:00,0.82701,0.82809,0.82655,0.82747,202000000.0
2007-01-25 14:00:00,0.82739,0.8277,0.82671,0.82724,226600000.0
2007-01-25 14:05:00,0.82733,0.82794,0.82709,0.82769,244200000.0
2007-01-25 14:10:00,0.82759,0.82801,0.82735,0.82759,288000000.0
2007-01-25 14:15:00,0.82796,0.82817,0.82718,0.82783,167400000.0
2007-01-25 14:20:00,0.8279,0.82804,0.82741,0.82745,287000000.0
2007-01-25 14:25:00,0.82754,0.82783,0.82719,0.82738,312800000.0
2007-01-25 14:30:00,0.82733,0.82763,0.82649,0.82696,266400000.0
2007-01-25 14:35:00,0.82643,0.82739,0.82643,0.82729,225400000.0
2007-01-25 14:40:00,0.82702,0.82753,0.82657,0.82673,485200000.0
2007-01-25 14:45:00,0.82646,0.82702,0.8263,0.82665,250000000.0
2007-01-25 14:50:00,0.8261,0.82655,0.82564,0.82564,357800000.0
2007-01-25 14:55:00,0.8254,0.82606,0.82506,0.82606,264400000.0
2007-01-25 15:00:00,0.82586,0.82612,0.8252,0.82547,326400000.0
2007-01-25 15:05:00,0.82614,0.82644,0.8257,0.8264,134400000.0
2007-01-25 15:10:00,0.82585,0.82701,0.82585,0.82672,450600000.0
2007-01-25 15:15:00,0.82718,0.82718,0.82504,0.82651,244400000.0
2007-01-25 15:20:00,0.82672,0.82672,0.82588,0.82652,139200000.0
2007-01-25 15:25:00,0.82641,0.82691,0.82481,0.82656,414000000.0
2007-01-25 15:30:00,0.8246,0.82722,0.82355,0.82625,406400000.0
2007-01-25 15:35:00,0.82616,0.82682,0.82588,0.82644,431400000.0
2007-01-25 15:40:00,0.82602,0.82669,0.82581,0.82636,198800000.0
2007-01-25 15:45:00,0.82617,0.82652,0.82585,0.82622,359600000.0
2007-01-25 15:50:00,0.82627,0.82816,0.82606,0.82785,356400000.0
2007-01-25 15:55:00,0.82804,0.8284,0.82764,0.82774,273800000.0
2007-01-25 16:00:00,0.8275,0.82836,0.82721,0.82808,493200000.0
2007-01-25 16:05:00,0.82817,0.82838,0.82766,0.82786,565600000.0
2007-01-25 16:10:00,0.82767,0.8281,0.82571,0.82701,427200000.0
2007-01-25 16:15:00,0.82699,0.82703,0.8264,0.82685,397800000.0
2007-01-25 16:20:00,0.82671,0.82705,0.82608,0.82657,398800000.0
2007-01-25 16:25:00,0.8269,0.82746,0.82629,0.8272,254400000.0
2007-01-25 16:30:00,0.82748,0.82748,0.82639,0.82652,743400000.0
2007-01-25 16:35:00,0.82638,0.82675,0.82599,0.82631,547000000.0
2007-01-25 16:40:00,0.8266,0.8266,0.82574,0.82593,372600000.0
2007-01-25 16:45:00,0.82628,0.82657,0.82576,0.82609,779400000.0
2007-01-25 16:50:00,0.82612,0.82673,0.82585,0.82658,595400000.0
2007-01-25 16:55:00,0.82623,0.82687,0.82588,0.82647,607800000.0
2007-01-25 17:00:00,0.82595,0.82683,0.82587,0.82642,714400000.0
2007-01-25 17:05:00,0.82627,0.82658,0.82571,0.82592,480600000.0
2007-01-25 17:10:00,0.82554,0.82605,0.82527,0.82574,542800000.0
2007-01-25 17:15:00,0.82559,0.82587,0.82503,0.82518,509000000.0
2007-01-25 17:20:00,0.82551,0.82592,0.82526,0.82557,288000000.0
2007-01-25 17:25:00,0.82571,0.8261,0.82527,0.82571,412000000.0
2007-01-25 17:30:00,0.82527,0.82589,0.8252,0.82535,481600000.0
2007-01-25 17:35:00,0.82549,0.82591,0.82522,0.82546,732600000.0
2007-01-25 17:40:00,0.82546,0.82578,0.82496,0.82526,370000000.0
2007-01-25 17:45:00,0.82478,0.82548,0.8247,0.82493,636200000.0
2007-01-25 17:50:00,0.825,0.82542,0.82375,0.82486,326400000.0
2007-01-25 17:55:00,0.82483,0.82532,0.82453,0.82453,859600000.0
2007-01-25 18:00:00,0.8246,0.82518,0.82448,0.82479,583000000.0
2007-01-25 18:05:00,0.82484,0.82536,0.82404,0.82461,983600000.0
2007-01-25 18:10:00,0.82477,0.82483,0.82422,0.82475,316600000.0
2007-01-25 18:15:00,0.82473,0.82473,0.82377,0.82378,353000000.0
2007-01-25 18:20:00,0.82376,0.82443,0.82344,0.82375,468200000.0
2007-01-25 18:25:00,0.8229,0.82427,0.82219,0.82356,331200000.0
2007-01-25 18:30:00,0.82369,0.82429,0.82214,0.82374,243000000.0
2007-01-25 18:35:00,0.82342,0.82383,0.82216,0.82363,292800000.0
2007-01-25 18:40:00,0.82299,0.82358,0.82279,0.8232,201400000.0
2007-01-25 18:45:00,0.82274,0.82313,0.822,0.82313,354000000.0
2007-01-25 18:50:00,0.82297,0.82325,0.82217,0.82254,205800000.0
2007-01-25 18:55:00,0.82271,0.82384,0.82244,0.82342,242000000.0
2007-01-25 19:00:00,0.82376,0.82467,0.82358,0.82467,197200000.0
2007-01-25 19:05:00,0.82435,0.82461,0.82398,0.82406,508600000.0
2007-01-25 19:10:00,0.82413,0.82465,0.82393,0.82441,243600000.0
2007-01-25 19:15:00,0.82419,0.8246,0.82383,0.82383,168000000.0
2007-01-25 19:20:00,0.82433,0.82471,0.82379,0.82424,192400000.0
2007-01-25 19:25:00,0.82442,0.82488,0.8241,0.82459,182800000.0
2007-01-25 19:30:00,0.82433,0.82493,0.8242,0.82469,158800000.0
2007-01-25 19:35:00,0.82451,0.82475,0.82402,0.82436,181200000.0
2007-01-25 19:40:00,0.82435,0.82486,0.82406,0.82456,171600000.0
2007-01-25 19:45:00,0.82447,0.82503,0.82412,0.82435,193000000.0
2007-01-25 19:50:00,0.82435,0.82465,0.82413,0.82457,100800000.0
2007-01-25 19:55:00,0.82422,0.82455,0.82387,0.82406,149200000.0
2007-01-25 20:00:00,0.82402,0.82468,0.8224,0.82468,185600000.0
2007-01-25 20:05:00,0.8244,0.82475,0.82391,0.82408,158400000.0
2007-01-25 20:10:00,0.82453,0.8247,0.82407,0.82444,110400000.0
2007-01-25 20:15:00,0.82443,0.82448,0.8239,0.8241,124800000.0
2007-01-25 20:20:00,0.82358,0.82447,0.82181,0.82402,168800000.0
2007-01-25 20:25:00,0.82383,0.82427,0.82366,0.82422,185600000.0
2007-01-25 20:30:00,0.82404,0.82429,0.82368,0.82413,152000000.0
2007-01-25 20:35:00,0.82387,0.82417,0.8232,0.82355,189600000.0
2007-01-25 20:40:00,0.82386,0.82393,0.82317,0.82375,153600000.0
2007-01-25 20:45:00,0.8235,0.8239,0.82313,0.82355,152000000.0
2007-01-25 20:50:00,0.8231,0.82371,0.82183,0.82313,193000000.0
2007-01-25 20:55:00,0.8233,0.8236,0.82269,0.82285,182400000.0
2007-01-25 21:00:00,0.82264,0.82319,0.82133,0.82163,155600000.0
2007-01-25 21:05:00,0.82221,0.82251,0.82157,0.82251,187200000.0
2007-01-25 21:10:00,0.82229,0.82262,0.82129,0.82185,162600000.0
2007-01-25 21:15:00,0.82194,0.82257,0.82159,0.82201,168000000.0
2007-01-25 21:20:00,0.82181,0.82282,0.82181,0.82234,168000000.0
2007-01-25 21:25:00,0.82295,0.82326,0.82031,0.82244,171600000.0
2007-01-25 21:30:00,0.8227,0.82342,0.82248,0.82295,162000000.0
2007-01-25 21:35:00,0.82293,0.82323,0.82211,0.82212,168000000.0
2007-01-25 21:40:00,0.82194,0.82257,0.82073,0.82176,129000000.0
2007-01-25 21:45:00,0.82174,0.82243,0.82149,0.82236,182400000.0
2007-01-25 21:50:00,0.82214,0.82335,0.82192,0.82295,182400000.0
2007-01-25 21:55:00,0.82279,0.82334,0.82053,0.82239,158600000.0
2007-01-25 22:00:00,0.82294,0.82328,0.82243,0.82298,156600000.0
2007-01-25 22:05:00,0.8228,0.82314,0.82218,0.82241,191400000.0
2007-01-25 22:10:00,0.82237,0.8228,0.82216,0.82245,138600000.0
2007-01-25 22:15:00,0.82238,0.8227,0.81935,0.82264,161000000.0
2007-01-25 22:20:00,0.82235,0.82282,0.82202,0.82228,159400000.0
2007-01-25 22:25:00,0.82282,0.82287,0.82223,0.82257,88000000.0
2007-01-25 22:30:00,0.82251,0.82281,0.82191,0.82249,92800000.0
2007-01-25 22:35:00,0.82226,0.82283,0.82205,0.82256,99200000.0
2007-01-25 22:40:00,0.82273,0.82273,0.82205,0.82227,149200000.0
2007-01-25 22:45:00,0.82276,0.82291,0.82214,0.82245,132600000.0
2007-01-25 22:50:00,0.82275,0.82324,0.82223,0.82292,152000000.0
2007-01-25 22:55:00,0.82325,0.82349,0.82275,0.8228,188800000.0
2007-01-25 23:00:00,0.82309,0.82315,0.82243,0.82288,158400000.0
2007-01-25 23:05:00,0.82266,0.82316,0.82228,0.82288,209600000.0
2007-01-25 23:10:00,0.82257,0.82318,0.82256,0.82304,166800000.0
2007-01-25 23:15:00,0.82269,0.82302,0.8218,0.82222,163200000.0
2007-01-25 23:20:00,0.8225,0.82265,0.82202,0.82217,99200000.0
2007-01-25 23:25:00,0.8222,0.82247,0.82182,0.82205,188800000.0
2007-01-25 23:30:00,0.82188,0.82253,0.8199,0.82212,171200000.0
2007-01-25 23:35:00,0.82186,0.82261,0.8203,0.82235,156800000.0
2007-01-25 23:40:00,0.82242,0.82246,0.82186,0.82186,144000000.0
2007-01-25 23:45:00,0.82184,0.82209,0.82145,0.82172,154400000.0
2007-01-25 23:50:00,0.82163,0.82343,0.8215,0.82308,170600000.0
2007-01-25 23:55:00,0.82283,0.8233,0.82269,0.82323,136400000.0
2007-01-26 00:00:00,0.8232,0.82327,0.82209,0.82251,182200000.0
2007-01-26 00:05:00,0.82242,0.82277,0.82184,0.82194,191400000.0
2007-01-26 00:10:00,0.82237,0.82292,0.82202,0.82226,112800000.0
2007-01-26 00:15:00,0.82218,0.82277,0.82207,0.82277,124200000.0
2007-01-26 00:20:00,0.82273,0.82278,0.82224,0.82231,96000000.0
2007-01-26 00:25:00,0.82265,0.82276,0.82202,0.82237,142400000.0
2007-01-26 00:30:00,0.82245,0.8229,0.82205,0.82229,115200000.0
2007-01-26 00:35:00,0.82249,0.82286,0.82217,0.82244,141200000.0
2007-01-26 00:40:00,0.8223,0.82286,0.82215,0.82242,125200000.0
2007-01-26 00:45:00,0.82255,0.82292,0.82196,0.82284,141800000.0
2007-01-26 00:50:00,0.82267,0.82349,0.82232,0.82342,155200000.0
2007-01-26 00:55:00,0.82333,0.82375,0.823,0.82323,162200000.0
2007-01-26 01:00:00,0.82318,0.82359,0.82284,0.82303,132200000.0
2007-01-26 01:05:00,0.82322,0.82349,0.82164,0.82315,234400000.0
2007-01-26 01:10:00,0.82311,0.82336,0.82268,0.82322,144000000.0
2007-01-26 01:15:00,0.82325,0.8233,0.82262,0.82328,120400000.0
2007-01-26 01:20:00,0.82309,0.82413,0.82151,0.82348,135400000.0
2007-01-26 01:25:00,0.82367,0.82392,0.82307,0.82354,134400000.0
2007-01-26 01:30:00,0.82355,0.82382,0.82093,0.82308,153000000.0
2007-01-26 01:35:00,0.82332,0.82406,0.82291,0.82406,163200000.0
2007-01-26 01:40:00,0.82412,0.82501,0.82367,0.82475,163400000.0
2007-01-26 01:45:00,0.82493,0.82562,0.8248,0.82559,112800000.0
2007-01-26 01:50:00,0.82515,0.8256,0.82384,0.82403,162600000.0
2007-01-26 01:55:00,0.82378,0.8242,0.82361,0.82374,107200000.0
2007-01-26 02:00:00,0.82374,0.82377,0.82277,0.82349,123600000.0
2007-01-26 02:05:00,0.82374,0.8243,0.82359,0.82377,171600000.0
2007-01-26 02:10:00,0.8239,0.82425,0.82352,0.82387,173200000.0
2007-01-26 02:15:00,0.82414,0.82435,0.82361,0.82432,173200000.0
2007-01-26 02:20:00,0.82403,0.82466,0.82374,0.82433,169600000.0
2007-01-26 02:25:00,0.82454,0.82486,0.82309,0.82485,180800000.0
2007-01-26 02:30:00,0.82457,0.82513,0.82433,0.82487,137600000.0
2007-01-26 02:35:00,0.82478,0.8251,0.82441,0.82507,148800000.0
2007-01-26 02:40:00,0.82503,0.82516,0.82181,0.82466,118400000.0
2007-01-26 02:45:00,0.82507,0.82509,0.8241,0.82504,97600000.0
2007-01-26 02:50:00,0.82476,0.82509,0.82442,0.82442,156800000.0
2007-01-26 02:55:00,0.82498,0.82512,0.82444,0.82466,175400000.0
2007-01-26 03:00:00,0.82459,0.825,0.82433,0.82489,151200000.0
2007-01-26 03:05:00,0.82466,0.82515,0.82441,0.82488,104000000.0
2007-01-26 03:10:00,0.82474,0.82523,0.82433,0.82495,156800000.0
2007-01-26 03:15:00,0.825,0.82525,0.82457,0.82468,129800000.0
2007-01-26 03:20:00,0.82503,0.8253,0.82462,0.82497,171200000.0
2007-01-26 03:25:00,0.82484,0.82521,0.82468,0.82497,72000000.0
2007-01-26 03:30:00,0.82455,0.82531,0.82249,0.82516,125800000.0
2007-01-26 03:35:00,0.82487,0.82526,0.82464,0.82473,100800000.0
2007-01-26 03:40:00,0.82453,0.82505,0.8244,0.8249,132800000.0
2007-01-26 03:45:00,0.82456,0.82484,0.82397,0.82413,129800000.0
2007-01-26 03:50:00,0.82397,0.82473,0.82262,0.8244,180800000.0
2007-01-26 03:55:00,0.82444,0.82488,0.82413,0.82438,254400000.0
2007-01-26 04:00:00,0.82426,0.82474,0.82398,0.82431,150400000.0
2007-01-26 04:05:00,0.82426,0.82459,0.82396,0.82442,110200000.0
2007-01-26 04:10:00,0.82457,0.82461,0.82307,0.8241,126400000.0
2007-01-26 04:15:00,0.82388,0.82459,0.82383,0.82422,144400000.0
2007-01-26 04:20:00,0.82398,0.82461,0.82247,0.82443,90600000.0
2007-01-26 04:25:00,0.82427,0.82462,0.82391,0.82459,110400000.0
2007-01-26 04:30:00,0.82431,0.82469,0.8238,0.82442,134400000.0
2007-01-26 04:35:00,0.82451,0.82484,0.82424,0.82459,73600000.0
2007-01-26 04:40:00,0.82468,0.82489,0.82422,0.82481,144000000.0
2007-01-26 04:45:00,0.82425,0.82477,0.82392,0.82416,226000000.0
2007-01-26 04:50:00,0.82428,0.82437,0.82365,0.82418,168000000.0
2007-01-26 04:55:00,0.8237,0.82439,0.82359,0.82439,115200000.0
2007-01-26 05:00:00,0.82427,0.82452,0.82258,0.82421,153000000.0
2007-01-26 05:05:00,0.82414,0.8246,0.82396,0.82444,124200000.0
2007-01-26 05:10:00,0.82444,0.82444,0.82357,0.82393,101200000.0
2007-01-26 05:15:00,0.82408,0.82434,0.82339,0.82361,135400000.0
2007-01-26 05:20:00,0.8235,0.82377,0.82307,0.82346,148800000.0
2007-01-26 05:25:00,0.82373,0.82398,0.82328,0.82357,71400000.0
2007-01-26 05:30:00,0.82331,0.82386,0.82308,0.82318,147200000.0
2007-01-26 05:35:00,0.82337,0.82364,0.82297,0.82352,140200000.0
2007-01-26 05:40:00,0.82369,0.82403,0.82073,0.82321,57600000.0
2007-01-26 05:45:00,0.82352,0.82385,0.82331,0.82354,33600000.0
2007-01-26 05:50:00,0.82364,0.82414,0.8233,0.82365,81600000.0
2007-01-26 05:55:00,0.82376,0.8242,0.82353,0.82362,171200000.0
2007-01-26 06:00:00,0.82376,0.82405,0.82333,0.82344,168400000.0
2007-01-26 06:05:00,0.82356,0.82397,0.82328,0.82362,105800000.0
2007-01-26 06:10:00,0.82364,0.82391,0.82344,0.82368,28800000.0
2007-01-26 06:15:00,0.82366,0.82403,0.82332,0.82371,116600000.0
2007-01-26 06:20:00,0.82347,0.82395,0.82325,0.82394,86400000.0
2007-01-26 06:25:00,0.8236,0.82405,0.82336,0.82367,146600000.0
2007-01-26 06:30:00,0.82316,0.8238,0.82292,0.82371,134400000.0
2007-01-26 06:35:00,0.82366,0.82378,0.82326,0.82326,33600000.0
2007-01-26 06:40:00,0.82364,0.82435,0.82345,0.82435,156800000.0
2007-01-26 06:45:00,0.82405,0.82429,0.82368,0.82422,86400000.0
2007-01-26 06:50:00,0.82391,0.82418,0.82365,0.82412,96000000.0
2007-01-26 06:55:00,0.82394,0.82439,0.82371,0.82439,51200000.0
2007-01-26 07:00:00,0.82423,0.82455,0.82374,0.82439,164800000.0
2007-01-26 07:05:00,0.82435,0.82436,0.82373,0.82397,134800000.0
2007-01-26 07:10:00,0.82404,0.82426,0.82309,0.82364,137600000.0
2007-01-26 07:15:00,0.8233,0.82381,0.82309,0.82377,146600000.0
2007-01-26 07:20:00,0.82342,0.82379,0.8231,0.82329,137600000.0
2007-01-26 07:25:00,0.82326,0.82353,0.82289,0.82343,129600000.0
2007-01-26 07:30:00,0.8234,0.82365,0.82265,0.82304,129600000.0
2007-01-26 07:35:00,0.82279,0.82307,0.82229,0.82262,184000000.0
2007-01-26 07:40:00,0.82271,0.82325,0.82236,0.823,163600000.0
2007-01-26 07:45:00,0.82301,0.82326,0.82238,0.82275,139200000.0
2007-01-26 07:50:00,0.82309,0.82332,0.8213,0.82252,177600000.0
2007-01-26 07:55:00,0.82282,0.82311,0.82209,0.82259,182400000.0
2007-01-26 08:00:00,0.82213,0.82255,0.82189,0.82255,82000000.0
2007-01-26 08:05:00,0.82218,0.82281,0.82194,0.82281,91200000.0
2007-01-26 08:10:00,0.82292,0.82312,0.82136,0.82276,180800000.0
2007-01-26 08:15:00,0.82273,0.8233,0.82253,0.82307,136000000.0
2007-01-26 08:20:00,0.82279,0.8231,0.82048,0.82257,173200000.0
2007-01-26 08:25:00,0.82303,0.82326,0.82261,0.82318,144000000.0
2007-01-26 08:30:00,0.82333,0.82361,0.82262,0.82348,205800000.0
2007-01-26 08:35:00,0.82313,0.82365,0.82273,0.82365,153000000.0
2007-01-26 08:40:00,0.82369,0.8239,0.82297,0.82361,194400000.0
2007-01-26 08:45:00,0.824,0.82407,0.82356,0.82359,33600000.0
2007-01-26 08:50:00,0.82386,0.8242,0.82184,0.82396,102400000.0
2007-01-26 08:55:00,0.82374,0.8242,0.82159,0.82416,60800000.0
2007-01-26 09:00:00,0.82403,0.82439,0.82381,0.8241,113600000.0
2007-01-26 09:05:00,0.82406,0.82474,0.82388,0.82448,95400000.0
2007-01-26 09:10:00,0.82474,0.82482,0.82395,0.82413,153000000.0
2007-01-26 09:15:00,0.82435,0.82459,0.82255,0.82439,148800000.0
2007-01-26 09:20:00,0.82388,0.82493,0.82388,0.82461,100800000.0
2007-01-26 09:25:00,0.82489,0.82502,0.82433,0.82444,72000000.0
2007-01-26 09:35:00,0.82476,0.82548,0.82429,0.82462,164600000.0
2007-01-26 09:40:00,0.82449,0.82449,0.82169,0.82403,204800000.0
2007-01-26 09:45:00,0.82387,0.82449,0.82387,0.82443,196800000.0
2007-01-26 09:50:00,0.82407,0.82446,0.82303,0.82334,177600000.0
2007-01-26 09:55:00,0.82322,0.82405,0.82318,0.82356,196800000.0
2007-01-26 10:00:00,0.82389,0.82444,0.82335,0.82367,211200000.0
2007-01-26 10:05:00,0.82397,0.82397,0.82279,0.82315,231200000.0
2007-01-26 10:10:00,0.82366,0.82412,0.82307,0.82409,206400000.0
2007-01-26 10:15:00,0.82358,0.82396,0.8231,0.82372,192000000.0
2007-01-26 10:20:00,0.82353,0.82381,0.82112,0.82321,201600000.0
2007-01-26 10:25:00,0.82288,0.82345,0.8228,0.82313,210400000.0
2007-01-26 10:30:00,0.82292,0.82364,0.82241,0.82331,210000000.0
2007-01-26 10:35:00,0.82294,0.82361,0.82264,0.82323,192000000.0
2007-01-26 10:40:00,0.82314,0.8237,0.82189,0.82238,196800000.0
2007-01-26 10:45:00,0.82261,0.82343,0.82257,0.82302,205800000.0
2007-01-26 10:50:00,0.82291,0.82395,0.82265,0.82369,201200000.0
2007-01-26 10:55:00,0.82403,0.82442,0.82342,0.82422,201400000.0
2007-01-26 11:00:00,0.82437,0.8251,0.824,0.82449,186600000.0
2007-01-26 11:05:00,0.82449,0.82502,0.82188,0.82457,201600000.0
2007-01-26 11:10:00,0.825,0.82535,0.82373,0.82373,206800000.0
2007-01-26 11:15:00,0.82373,0.82408,0.82292,0.8231,161600000.0
2007-01-26 11:20:00,0.82295,0.82329,0.82233,0.82257,196800000.0
2007-01-26 11:25:00,0.82296,0.82329,0.82259,0.82313,139200000.0
2007-01-26 11:30:00,0.82288,0.82351,0.82202,0.82331,196800000.0
2007-01-26 11:35:00,0.82328,0.8234,0.82252,0.82278,192000000.0
2007-01-26 11:40:00,0.82289,0.82337,0.8225,0.82281,175800000.0
2007-01-26 11:45:00,0.82313,0.82354,0.82249,0.82286,196800000.0
2007-01-26 11:50:00,0.82302,0.82302,0.82016,0.82262,177600000.0
2007-01-26 11:55:00,0.82252,0.82354,0.8222,0.8234,177400000.0
2007-01-26 12:00:00,0.82263,0.82372,0.82142,0.8232,177600000.0
2007-01-26 12:05:00,0.82346,0.82365,0.82299,0.82314,130000000.0
2007-01-26 12:10:00,0.82313,0.82346,0.82269,0.82293,220800000.0
2007-01-26 12:15:00,0.82306,0.82346,0.82263,0.82298,219000000.0
2007-01-26 12:20:00,0.82324,0.8235,0.82045,0.823,200400000.0
2007-01-26 12:25:00,0.82325,0.82328,0.82091,0.82235,181800000.0
2007-01-26 12:30:00,0.82198,0.82257,0.82166,0.8225,187200000.0
2007-01-26 12:35:00,0.82205,0.82288,0.82199,0.82254,214400000.0
2007-01-26 12:40:00,0.8227,0.82272,0.82168,0.82219,216400000.0
2007-01-26 12:45:00,0.82237,0.82241,0.82137,0.8219,196800000.0
2007-01-26 12:50:00,0.82187,0.82212,0.82117,0.82173,211600000.0
2007-01-26 12:55:00,0.82204,0.82219,0.82133,0.82195,178600000.0
2007-01-26 13:00:00,0.82196,0.82232,0.82102,0.82214,182400000.0
2007-01-26 13:05:00,0.82185,0.82267,0.82148,0.82173,201400000.0
2007-01-26 13:10:00,0.8219,0.82231,0.82161,0.82194,198400000.0
2007-01-26 13:15:00,0.82211,0.82229,0.82137,0.82183,216000000.0
2007-01-26 13:20:00,0.82214,0.82228,0.82133,0.82183,187600000.0
2007-01-26 13:25:00,0.8219,0.82232,0.82169,0.822,158400000.0
2007-01-26 13:30:00,0.82201,0.82256,0.82151,0.82206,192200000.0
2007-01-26 13:35:00,0.82243,0.8225,0.82158,0.82172,205200000.0
2007-01-26 13:40:00,0.82183,0.82263,0.82181,0.8226,206400000.0
2007-01-26 13:45:00,0.82231,0.82271,0.82188,0.8224,396600000.0
2007-01-26 13:50:00,0.8225,0.82268,0.82205,0.82221,258600000.0
2007-01-26 13:55:00,0.8222,0.82283,0.82214,0.82247,201600000.0
2007-01-26 14:00:00,0.82253,0.82253,0.82149,0.822,258600000.0
2007-01-26 14:05:00,0.82214,0.82243,0.82143,0.82215,245200000.0
2007-01-26 14:10:00,0.82212,0.82301,0.82191,0.82256,287400000.0
2007-01-26 14:15:00,0.82313,0.82378,0.8228,0.82301,264200000.0
2007-01-26 14:20:00,0.82292,0.8233,0.82242,0.82256,290400000.0
2007-01-26 14:25:00,0.82256,0.82299,0.8223,0.82293,566200000.0
2007-01-26 14:30:00,0.82269,0.82298,0.82243,0.82269,67200000.0
2007-01-26 14:35:00,0.82288,0.8232,0.82236,0.82312,373400000.0
2007-01-26 14:40:00,0.82285,0.82312,0.82201,0.82229,484800000.0
2007-01-26 14:45:00,0.82219,0.82252,0.82158,0.82203,168000000.0
2007-01-26 14:50:00,0.82229,0.82229,0.82096,0.82111,360600000.0
2007-01-26 14:55:00,0.82077,0.82177,0.82073,0.82159,262800000.0
2007-01-26 15:00:00,0.82134,0.82165,0.82088,0.82147,324400000.0
2007-01-26 15:05:00,0.82101,0.8219,0.82099,0.8215,234000000.0
2007-01-26 15:10:00,0.82146,0.82155,0.8208,0.82135,322200000.0
2007-01-26 15:15:00,0.82097,0.82191,0.8197,0.82073,236200000.0
2007-01-26 15:20:00,0.82062,0.82117,0.82008,0.82028,337000000.0
2007-01-26 15:25:00,0.82049,0.82049,0.81796,0.81952,411600000.0
2007-01-26 15:30:00,0.81807,0.82006,0.81587,0.81954,404000000.0
2007-01-26 15:35:00,0.81908,0.81959,0.81867,0.81872,431800000.0
2007-01-26 15:40:00,0.81913,0.81968,0.81873,0.81909,292800000.0
2007-01-26 15:45:00,0.81892,0.81937,0.81837,0.81854,369800000.0
2007-01-26 15:50:00,0.81874,0.81899,0.8183,0.81853,353400000.0
2007-01-26 15:55:00,0.81876,0.81977,0.81848,0.81911,274400000.0
2007-01-26 16:00:00,0.81939,0.81943,0.81858,0.81884,492600000.0
2007-01-26 16:05:00,0.8183,0.81892,0.81829,0.81852,565600000.0
2007-01-26 16:10:00,0.81757,0.81873,0.81616,0.81835,427200000.0
2007-01-26 16:15:00,0.81817,0.81854,0.81767,0.81828,398400000.0
2007-01-26 16:20:00,0.81781,0.81853,0.81763,0.81828,428600000.0
2007-01-26 16:25:00,0.81846,0.81878,0.81772,0.81833,287800000.0
2007-01-26 16:30:00,0.81864,0.81866,0.81805,0.81833,595600000.0
2007-01-26 16:35:00,0.81827,0.81871,0.81768,0.81871,544800000.0
2007-01-26 16:40:00,0.81862,0.81862,0.81769,0.8182,408400000.0
2007-01-26 16:45:00,0.81793,0.81842,0.81762,0.81813,646600000.0
2007-01-26 16:50:00,0.81833,0.81876,0.8178,0.8181,595400000.0
2007-01-26 16:55:00,0.81775,0.81844,0.81743,0.81828,599800000.0
2007-01-26 17:00:00,0.81756,0.81846,0.81752,0.81802,699600000.0
2007-01-26 17:05:00,0.81819,0.8182,0.81732,0.81792,489600000.0
2007-01-26 17:10:00,0.81778,0.81803,0.81728,0.81751,542800000.0
2007-01-26 17:15:00,0.81791,0.81831,0.81734,0.81802,508600000.0
2007-01-26 17:20:00,0.81823,0.81881,0.818,0.8182,288000000.0
2007-01-26 17:25:00,0.8179,0.81904,0.81757,0.81904,413000000.0
2007-01-26 17:30:00,0.8188,0.81953,0.81862,0.81947,461800000.0
2007-01-26 17:35:00,0.81923,0.81952,0.81833,0.81884,815600000.0
2007-01-26 17:40:00,0.81913,0.81932,0.81853,0.81868,369600000.0
2007-01-26 17:45:00,0.81895,0.82022,0.81856,0.81979,659800000.0
2007-01-26 17:50:00,0.82012,0.82109,0.81992,0.82069,488800000.0
2007-01-26 17:55:00,0.82045,0.82131,0.82017,0.82082,860000000.0
2007-01-26 18:00:00,0.82088,0.82116,0.81992,0.82011,589600000.0
2007-01-26 18:05:00,0.81977,0.82023,0.81953,0.81967,982000000.0
2007-01-26 18:10:00,0.82011,0.82044,0.81947,0.81977,317200000.0
2007-01-26 18:15:00,0.81959,0.82049,0.81929,0.82047,345600000.0
2007-01-26 18:20:00,0.8201,0.82038,0.81932,0.81971,469600000.0
2007-01-26 18:25:00,0.81964,0.81987,0.81906,0.8192,328000000.0
2007-01-26 18:30:00,0.81953,0.8201,0.81713,0.81991,246800000.0
2007-01-26 18:35:00,0.81971,0.82041,0.81853,0.81988,300400000.0
2007-01-26 18:40:00,0.81987,0.82019,0.81917,0.81949,201000000.0
2007-01-26 18:45:00,0.81986,0.82008,0.81921,0.81976,356400000.0
2007-01-26 18:50:00,0.81952,0.82,0.81916,0.81937,214800000.0
2007-01-26 18:55:00,0.81963,0.81968,0.81909,0.81956,211200000.0
2007-01-26 19:00:00,0.81932,0.82019,0.81901,0.81978,197000000.0
2007-01-26 19:05:00,0.82015,0.82072,0.81974,0.82027,508800000.0
2007-01-26 19:10:00,0.82049,0.82161,0.82049,0.82136,244200000.0
2007-01-26 19:15:00,0.8213,0.82216,0.8213,0.82169,168400000.0
2007-01-26 19:20:00,0.82172,0.82249,0.82139,0.82165,192400000.0
2007-01-26 19:25:00,0.821,0.82144,0.82051,0.82089,201000000.0
2007-01-26 19:30:00,0.82082,0.8213,0.82058,0.82081,182200000.0
2007-01-26 19:35:00,0.82074,0.82111,0.82025,0.82056,172800000.0
2007-01-26 19:40:00,0.82026,0.82097,0.81978,0.81993,202000000.0
2007-01-26 19:45:00,0.82012,0.82057,0.81986,0.8202,163600000.0
2007-01-26 19:50:00,0.82017,0.82041,0.81972,0.81974,139600000.0
2007-01-26 19:55:00,0.82023,0.82023,0.81953,0.81962,105000000.0
2007-01-26 20:00:00,0.8198,0.82031,0.81745,0.8201,182800000.0
2007-01-26 20:05:00,0.81977,0.81977,0.8181,0.81857,165200000.0
2007-01-26 20:10:00,0.81889,0.81926,0.81832,0.81926,129000000.0
2007-01-26 20:15:00,0.81917,0.8196,0.81823,0.81917,161600000.0
2007-01-26 20:20:00,0.81876,0.81963,0.81697,0.8194,100800000.0
2007-01-26 20:25:00,0.819,0.81933,0.81818,0.81842,171200000.0
2007-01-26 20:30:00,0.81839,0.81874,0.81811,0.81833,161400000.0
2007-01-26 20:35:00,0.81872,0.81872,0.81796,0.8183,145000000.0
2007-01-26 20:40:00,0.81848,0.8188,0.81794,0.81856,176000000.0
2007-01-26 20:45:00,0.81854,0.81888,0.81821,0.81843,193600000.0
2007-01-26 20:50:00,0.81898,0.81898,0.81654,0.81828,167400000.0
2007-01-26 20:55:00,0.81848,0.81892,0.81831,0.81834,148800000.0
2007-01-26 21:00:00,0.81884,0.81907,0.81835,0.81882,99200000.0
2007-01-26 21:05:00,0.81843,0.81907,0.81837,0.81866,105600000.0
2007-01-26 21:10:00,0.81869,0.81945,0.8184,0.81923,144000000.0
2007-01-26 21:15:00,0.81928,0.81982,0.81908,0.81946,132800000.0
2007-01-26 21:20:00,0.81953,0.81959,0.81819,0.81873,158800000.0
2007-01-26 21:25:00,0.8186,0.81921,0.81718,0.81858,161400000.0
2007-01-26 21:30:00,0.81896,0.81965,0.81852,0.81886,171200000.0
2007-01-26 21:35:00,0.81893,0.81952,0.81893,0.81925,86400000.0
2007-01-26 21:40:00,0.8192,0.81969,0.81703,0.81919,173200000.0
2007-01-26 21:45:00,0.81918,0.81976,0.81913,0.81941,114600000.0
2007-01-26 21:50:00,0.81901,0.81958,0.81871,0.81943,132800000.0
2007-01-26 21:55:00,0.81897,0.81951,0.81615,0.81806,145600000.0
2007-01-26 22:00:00,0.81914,0.81984,0.81885,0.8194,116800000.0
2007-01-26 22:05:00,0.81954,0.81985,0.81936,0.81982,67200000.0
2007-01-26 22:10:00,0.81979,0.81985,0.81904,0.81925,128000000.0
2007-01-26 22:15:00,0.81928,0.8198,0.81734,0.81931,131200000.0
2007-01-26 22:20:00,0.81968,0.8199,0.81903,0.81949,134400000.0
2007-01-26 22:25:00,0.81952,0.81989,0.81932,0.81955,110200000.0
2007-01-26 22:30:00,0.81965,0.82011,0.81923,0.81981,119800000.0
2007-01-26 22:35:00,0.81969,0.82017,0.81943,0.82013,166800000.0
2007-01-26 22:40:00,0.81985,0.8201,0.81949,0.8201,115600000.0
2007-01-26 22:45:00,0.82011,0.82037,0.81892,0.81994,116200000.0
2007-01-26 22:50:00,0.82004,0.82041,0.81957,0.82002,93800000.0
2007-01-26 22:55:00,0.81993,0.82004,0.81942,0.81945,188800000.0
2007-01-26 23:00:00,0.8196,0.82039,0.81935,0.81992,155600000.0
2007-01-26 23:05:00,0.81971,0.82033,0.81958,0.81997,187600000.0
2007-01-26 23:10:00,0.8197,0.82028,0.81961,0.81964,152400000.0
2007-01-26 23:15:00,0.82003,0.82011,0.81961,0.81983,57600000.0
2007-01-26 23:20:00,0.82014,0.82048,0.81971,0.81974,126200000.0
2007-01-26 23:25:00,0.82036,0.82123,0.81975,0.82095,132800000.0
2007-01-26 23:30:00,0.82062,0.82126,0.81942,0.82077,175800000.0
2007-01-26 23:35:00,0.82085,0.82091,0.81891,0.82049,156800000.0
2007-01-26 23:40:00,0.82041,0.82102,0.81973,0.82075,189800000.0
2007-01-26 23:45:00,0.82075,0.82119,0.82036,0.82036,170000000.0
2007-01-26 23:50:00,0.82092,0.8213,0.82029,0.82066,138400000.0
2007-01-26 23:55:00,0.82012,0.82074,0.81999,0.82025,143800000.0
2007-01-29 00:15:00,0.82067,0.82067,0.81917,0.81985,137000000.0
2007-01-29 00:20:00,0.81953,0.8198,0.81858,0.81958,125200000.0
2007-01-29 00:25:00,0.81957,0.82001,0.81939,0.81952,126400000.0
2007-01-29 00:30:00,0.81955,0.81991,0.81926,0.81935,182400000.0
2007-01-29 00:35:00,0.81959,0.82003,0.81938,0.81979,173800000.0
2007-01-29 00:40:00,0.81937,0.81998,0.81926,0.81926,112000000.0
2007-01-29 00:45:00,0.81954,0.81988,0.81867,0.81914,179600000.0
2007-01-29 00:50:00,0.81928,0.81948,0.8188,0.81914,122600000.0
2007-01-29 00:55:00,0.81913,0.81974,0.81907,0.8194,172800000.0
2007-01-29 01:00:00,0.81948,0.81977,0.8186,0.8191,153600000.0
2007-01-29 01:05:00,0.81944,0.81982,0.81795,0.81924,234600000.0
2007-01-29 01:10:00,0.81944,0.81951,0.81891,0.819,130400000.0
2007-01-29 01:15:00,0.81941,0.81948,0.81897,0.81918,54400000.0
2007-01-29 01:20:00,0.81918,0.81956,0.81787,0.81932,100800000.0
2007-01-29 01:25:00,0.81903,0.81933,0.81869,0.81879,205200000.0
2007-01-29 01:30:00,0.81872,0.81928,0.81662,0.81885,161000000.0
2007-01-29 01:35:00,0.81891,0.81941,0.81861,0.81918,141200000.0
2007-01-29 01:40:00,0.81902,0.81955,0.81888,0.8193,102400000.0
2007-01-29 01:45:00,0.81921,0.81959,0.81899,0.81928,139200000.0
2007-01-29 01:50:00,0.81924,0.81995,0.81898,0.81981,169600000.0
2007-01-29 01:55:00,0.81988,0.82019,0.81945,0.82018,152000000.0
2007-01-29 02:00:00,0.8197,0.82022,0.81953,0.81968,155200000.0
2007-01-29 02:05:00,0.81979,0.82051,0.81967,0.82051,62400000.0
2007-01-29 02:10:00,0.82059,0.82066,0.82008,0.8203,99200000.0
2007-01-29 02:15:00,0.82021,0.82074,0.82002,0.82041,166200000.0
2007-01-29 02:20:00,0.8204,0.82074,0.82001,0.82028,67200000.0
2007-01-29 02:25:00,0.82031,0.82078,0.8186,0.82024,104000000.0
2007-01-29 02:30:00,0.82078,0.82106,0.82018,0.82082,114600000.0
2007-01-29 02:35:00,0.82105,0.82132,0.82063,0.82088,148800000.0
2007-01-29 02:40:00,0.82108,0.82126,0.81903,0.82061,136000000.0
2007-01-29 02:45:00,0.82027,0.82112,0.82,0.82066,62400000.0
2007-01-29 02:50:00,0.82101,0.82107,0.82036,0.82075,105600000.0
2007-01-29 02:55:00,0.82076,0.8212,0.82057,0.82063,158400000.0
2007-01-29 03:00:00,0.82083,0.82101,0.82031,0.82069,160000000.0
2007-01-29 03:05:00,0.82047,0.82091,0.82014,0.82044,168000000.0
2007-01-29 03:10:00,0.82055,0.82102,0.82032,0.82057,188800000.0
2007-01-29 03:15:00,0.82056,0.82142,0.8187,0.82096,51200000.0
2007-01-29 03:20:00,0.82076,0.821,0.82049,0.82049,94400000.0
2007-01-29 03:25:00,0.82077,0.82103,0.82044,0.82076,67200000.0
2007-01-29 03:30:00,0.8208,0.82115,0.81949,0.82096,91200000.0
2007-01-29 03:35:00,0.82065,0.82133,0.82033,0.82088,148800000.0
2007-01-29 03:40:00,0.8213,0.8213,0.82077,0.82085,98000000.0
2007-01-29 03:45:00,0.82105,0.82134,0.82064,0.82075,90000000.0
2007-01-29 03:50:00,0.82111,0.82111,0.81916,0.82037,184400000.0
2007-01-29 03:55:00,0.82012,0.82037,0.81926,0.81967,253800000.0
2007-01-29 04:00:00,0.81966,0.81968,0.81902,0.81927,113600000.0
2007-01-29 04:05:00,0.81934,0.82006,0.81906,0.81967,156800000.0
2007-01-29 04:10:00,0.81982,0.82024,0.81946,0.81961,88000000.0
2007-01-29 04:15:00,0.81983,0.81983,0.81913,0.8193,131600000.0
2007-01-29 04:20:00,0.8192,0.81965,0.81791,0.81916,112000000.0
2007-01-29 04:25:00,0.8195,0.81992,0.8191,0.81927,189200000.0
2007-01-29 04:30:00,0.81964,0.81998,0.81939,0.81975,121600000.0
2007-01-29 04:35:00,0.81976,0.82011,0.81947,0.81981,76800000.0
2007-01-29 04:40:00,0.81982,0.82031,0.81947,0.81988,149200000.0
2007-01-29 04:45:00,0.82022,0.82029,0.81978,0.81982,48000000.0
2007-01-29 04:50:00,0.81995,0.82097,0.81961,0.8204,100200000.0
2007-01-29 04:55:00,0.8207,0.82098,0.82018,0.82052,76800000.0
2007-01-29 05:00:00,0.82037,0.82069,0.8184,0.8201,163600000.0
2007-01-29 05:05:00,0.82036,0.82069,0.82018,0.82041,38400000.0
2007-01-29 05:10:00,0.8206,0.82068,0.82011,0.82037,38400000.0
2007-01-29 05:15:00,0.82021,0.82054,0.81994,0.82038,104000000.0
2007-01-29 05:20:00,0.82007,0.82054,0.81981,0.82009,149600000.0
2007-01-29 05:25:00,0.82037,0.82063,0.82014,0.82038,35200000.0
2007-01-29 05:30:00,0.8206,0.82065,0.81966,0.82045,122000000.0
2007-01-29 05:35:00,0.82024,0.82056,0.81982,0.82001,109800000.0
2007-01-29 05:40:00,0.82009,0.82058,0.81664,0.82058,133800000.0
2007-01-29 05:45:00,0.82014,0.82046,0.81966,0.82,126400000.0
2007-01-29 05:50:00,0.82031,0.82046,0.81973,0.82022,160000000.0
2007-01-29 05:55:00,0.82022,0.82048,0.81989,0.82047,131600000.0
2007-01-29 06:00:00,0.82038,0.82087,0.8201,0.8204,97600000.0
2007-01-29 06:05:00,0.82076,0.82077,0.82011,0.82067,115200000.0
2007-01-29 06:10:00,0.82038,0.8209,0.8202,0.82049,171600000.0
2007-01-29 06:15:00,0.82086,0.82089,0.82033,0.82057,149800000.0
2007-01-29 06:20:00,0.82089,0.82102,0.82017,0.82044,105000000.0
2007-01-29 06:25:00,0.82066,0.82076,0.82007,0.82028,111400000.0
2007-01-29 06:30:00,0.82013,0.82065,0.82008,0.82056,33600000.0
2007-01-29 06:35:00,0.82009,0.82066,0.81993,0.82053,201800000.0
2007-01-29 06:40:00,0.82046,0.82076,0.82012,0.82018,97600000.0
2007-01-29 06:45:00,0.82003,0.82056,0.81981,0.82028,109200000.0
2007-01-29 06:50:00,0.82043,0.82049,0.81998,0.82047,119800000.0
2007-01-29 06:55:00,0.82021,0.82054,0.81995,0.82031,72400000.0
2007-01-29 07:00:00,0.82017,0.8204,0.81986,0.82031,71400000.0
2007-01-29 07:05:00,0.82006,0.8203,0.81953,0.81953,134400000.0
2007-01-29 07:10:00,0.81941,0.82018,0.81934,0.82018,139600000.0
2007-01-29 07:15:00,0.81994,0.82021,0.81946,0.81955,140800000.0
2007-01-29 07:20:00,0.81989,0.82012,0.81932,0.81956,165200000.0
2007-01-29 07:25:00,0.81956,0.82027,0.8194,0.82021,194000000.0
2007-01-29 07:30:00,0.82023,0.82026,0.81968,0.8199,70400000.0
2007-01-29 07:35:00,0.81986,0.8201,0.81949,0.81983,100800000.0
2007-01-29 07:40:00,0.82009,0.82027,0.81947,0.81988,134200000.0
2007-01-29 07:45:00,0.81967,0.82016,0.81907,0.81927,168000000.0
2007-01-29 07:50:00,0.81968,0.8203,0.81821,0.81984,173200000.0
2007-01-29 07:55:00,0.82001,0.82029,0.81954,0.82027,181200000.0
2007-01-29 08:00:00,0.82024,0.82055,0.81986,0.81986,129600000.0
2007-01-29 08:05:00,0.81991,0.82036,0.81966,0.82,91200000.0
2007-01-29 08:10:00,0.82012,0.82037,0.81975,0.81976,61800000.0
2007-01-29 08:15:00,0.81976,0.8203,0.8195,0.82008,153000000.0
2007-01-29 08:20:00,0.81951,0.82011,0.81949,0.82011,34000000.0
2007-01-29 08:25:00,0.81966,0.8203,0.81963,0.8197,100800000.0
2007-01-29 08:30:00,0.81995,0.82024,0.81956,0.81974,168000000.0
2007-01-29 08:35:00,0.81976,0.82013,0.81954,0.81976,81600000.0
2007-01-29 08:40:00,0.8201,0.82011,0.81945,0.82002,108800000.0
2007-01-29 08:45:00,0.82004,0.82014,0.8193,0.81942,175400000.0
2007-01-29 08:50:00,0.81943,0.82013,0.81882,0.82004,133800000.0
2007-01-29 08:55:00,0.81981,0.82018,0.81774,0.81944,174400000.0
2007-01-29 09:00:00,0.81974,0.82026,0.8192,0.82016,194000000.0
2007-01-29 09:05:00,0.81984,0.8202,0.81951,0.81985,140200000.0
2007-01-29 09:10:00,0.81996,0.8202,0.81931,0.82013,154000000.0
2007-01-29 09:15:00,0.82012,0.82076,0.81832,0.82046,198800000.0
2007-01-29 09:20:00,0.82074,0.82097,0.82023,0.8205,172200000.0
2007-01-29 09:25:00,0.82035,0.82082,0.82007,0.82044,148200000.0
2007-01-29 09:30:00,0.82051,0.82078,0.82013,0.8203,202000000.0
2007-01-29 09:35:00,0.82087,0.8211,0.82014,0.82087,171000000.0
2007-01-29 09:40:00,0.82064,0.82103,0.81845,0.82079,172200000.0
2007-01-29 09:45:00,0.82036,0.82129,0.82014,0.82077,206400000.0
2007-01-29 09:50:00,0.82105,0.82138,0.82061,0.82119,110800000.0
2007-01-29 09:55:00,0.82076,0.82144,0.82057,0.82117,194800000.0
2007-01-29 10:00:00,0.82114,0.82144,0.82015,0.82062,210600000.0
2007-01-29 10:05:00,0.82075,0.821,0.82,0.82066,220800000.0
2007-01-29 10:10:00,0.82093,0.82105,0.82047,0.82073,163200000.0
2007-01-29 10:15:00,0.82101,0.82121,0.82047,0.82077,157800000.0
2007-01-29 10:20:00,0.82092,0.82121,0.81891,0.82048,201600000.0
2007-01-29 10:25:00,0.82067,0.82101,0.82029,0.82075,200000000.0
2007-01-29 10:30:00,0.82072,0.82099,0.8194,0.82048,211800000.0
2007-01-29 10:35:00,0.82093,0.82108,0.82016,0.82023,192000000.0
2007-01-29 10:40:00,0.82038,0.82077,0.81978,0.82064,196800000.0
2007-01-29 10:45:00,0.82035,0.82063,0.81979,0.82008,168400000.0
2007-01-29 10:50:00,0.81998,0.82077,0.81998,0.82077,115200000.0
2007-01-29 10:55:00,0.8202,0.82103,0.82007,0.82068,201600000.0
2007-01-29 11:00:00,0.82095,0.82128,0.82034,0.8208,192000000.0
2007-01-29 11:05:00,0.82065,0.82115,0.81815,0.82084,191400000.0
2007-01-29 11:10:00,0.82069,0.821,0.82007,0.82076,206800000.0
2007-01-29 11:15:00,0.82084,0.82106,0.82028,0.82086,125200000.0
2007-01-29 11:20:00,0.82061,0.82099,0.81966,0.82029,124800000.0
2007-01-29 11:25:00,0.82043,0.82098,0.82006,0.82052,177600000.0
2007-01-29 11:30:00,0.82101,0.82101,0.82027,0.82072,206400000.0
2007-01-29 11:35:00,0.82045,0.82098,0.82018,0.82033,153600000.0
2007-01-29 11:40:00,0.82039,0.82096,0.8197,0.82053,161000000.0
2007-01-29 11:45:00,0.82074,0.82119,0.82023,0.82023,76800000.0
2007-01-29 11:50:00,0.8213,0.82156,0.81883,0.82116,211600000.0
2007-01-29 11:55:00,0.82105,0.82155,0.82078,0.82155,144000000.0
2007-01-29 12:00:00,0.82064,0.82183,0.82035,0.82129,225400000.0
2007-01-29 12:05:00,0.82122,0.82168,0.82074,0.82114,163200000.0
2007-01-29 12:10:00,0.82075,0.82116,0.82045,0.82072,221200000.0
2007-01-29 12:15:00,0.82106,0.82117,0.82044,0.82108,168800000.0
2007-01-29 12:20:00,0.8209,0.82098,0.81791,0.82083,152000000.0
2007-01-29 12:25:00,0.82054,0.82132,0.82019,0.82081,144800000.0
2007-01-29 12:30:00,0.82098,0.82125,0.82047,0.821,187600000.0
2007-01-29 12:35:00,0.82122,0.82122,0.82048,0.82115,120000000.0
2007-01-29 12:40:00,0.82083,0.82145,0.82051,0.8212,216000000.0
2007-01-29 12:45:00,0.82085,0.82159,0.82085,0.82113,162600000.0
2007-01-29 12:50:00,0.82132,0.82132,0.82044,0.82063,72000000.0
2007-01-29 12:55:00,0.82053,0.82101,0.8203,0.82057,125800000.0
2007-01-29 13:00:00,0.82094,0.82111,0.81983,0.82103,149600000.0
2007-01-29 13:05:00,0.82081,0.8215,0.82061,0.82121,162600000.0
2007-01-29 13:10:00,0.82137,0.82145,0.82068,0.82117,156800000.0
2007-01-29 13:15:00,0.82156,0.82175,0.82108,0.82133,214800000.0
2007-01-29 13:20:00,0.82179,0.822,0.82127,0.82131,109800000.0
2007-01-29 13:25:00,0.82138,0.82172,0.82058,0.82138,186600000.0
2007-01-29 13:30:00,0.82091,0.82143,0.82042,0.82086,134400000.0
2007-01-29 13:35:00,0.82095,0.8212,0.82044,0.82111,125200000.0
2007-01-29 13:40:00,0.82095,0.82166,0.82079,0.82163,172600000.0
2007-01-29 13:45:00,0.82181,0.82189,0.82107,0.82142,326200000.0
2007-01-29 13:50:00,0.82139,0.82185,0.81892,0.82126,292800000.0
2007-01-29 13:55:00,0.82175,0.82175,0.82088,0.82118,120000000.0
2007-01-29 14:00:00,0.82117,0.8215,0.82094,0.82098,206400000.0
2007-01-29 14:05:00,0.82107,0.82165,0.82071,0.82158,205800000.0
2007-01-29 14:10:00,0.8214,0.8222,0.82108,0.82177,249400000.0
2007-01-29 14:15:00,0.82148,0.82177,0.82079,0.82135,264000000.0
2007-01-29 14:20:00,0.82136,0.82194,0.82103,0.82143,279800000.0
2007-01-29 14:25:00,0.82123,0.82219,0.82109,0.82193,615800000.0
2007-01-29 14:30:00,0.82224,0.82236,0.82094,0.82193,276800000.0
2007-01-29 14:35:00,0.82181,0.82248,0.82163,0.822,346200000.0
2007-01-29 14:40:00,0.82248,0.82283,0.82211,0.82249,397200000.0
2007-01-29 14:45:00,0.82239,0.82296,0.82221,0.82272,216000000.0
2007-01-29 14:50:00,0.82267,0.82308,0.82228,0.8228,360400000.0
2007-01-29 14:55:00,0.8225,0.82279,0.82198,0.8227,225800000.0
2007-01-29 15:00:00,0.82231,0.82338,0.82194,0.8228,288800000.0
2007-01-29 15:05:00,0.82342,0.82357,0.82288,0.82356,234600000.0
2007-01-29 15:10:00,0.82321,0.82381,0.8229,0.82381,408800000.0
2007-01-29 15:15:00,0.82347,0.82396,0.82197,0.82358,216000000.0
2007-01-29 15:20:00,0.82381,0.82403,0.82305,0.82348,326200000.0
2007-01-29 15:25:00,0.82316,0.82341,0.82146,0.82299,375200000.0
2007-01-29 15:30:00,0.82076,0.82338,0.81982,0.8224,403200000.0
2007-01-29 15:35:00,0.8225,0.823,0.82176,0.82187,432400000.0
2007-01-29 15:40:00,0.8222,0.82229,0.82149,0.82203,291200000.0
2007-01-29 15:45:00,0.82182,0.82211,0.82154,0.82209,374800000.0
2007-01-29 15:50:00,0.82195,0.82226,0.82169,0.82197,277800000.0
2007-01-29 15:55:00,0.82197,0.82238,0.82159,0.82159,273600000.0
2007-01-29 16:00:00,0.82199,0.82208,0.82153,0.82199,331000000.0
2007-01-29 16:05:00,0.82163,0.82246,0.8214,0.82208,565600000.0
2007-01-29 16:10:00,0.82151,0.822,0.82029,0.82138,427600000.0
2007-01-29 16:15:00,0.82152,0.82198,0.82129,0.82155,264400000.0
2007-01-29 16:20:00,0.82177,0.82204,0.82087,0.82144,419600000.0
2007-01-29 16:25:00,0.82117,0.82141,0.82066,0.82128,287400000.0
2007-01-29 16:30:00,0.82109,0.82143,0.82039,0.8212,744400000.0
2007-01-29 16:35:00,0.82093,0.82141,0.82063,0.82107,514000000.0
2007-01-29 16:40:00,0.82106,0.82162,0.8209,0.82152,407400000.0
2007-01-29 16:45:00,0.8217,0.82228,0.82149,0.82157,779000000.0
2007-01-29 16:50:00,0.82195,0.82305,0.82167,0.82258,594400000.0
2007-01-29 16:55:00,0.82275,0.82302,0.82205,0.82234,609400000.0
2007-01-29 17:00:00,0.8223,0.82303,0.82206,0.82259,723000000.0
2007-01-29 17:05:00,0.82258,0.82306,0.82221,0.82266,478600000.0
2007-01-29 17:10:00,0.82221,0.82263,0.82204,0.82237,393400000.0
2007-01-29 17:15:00,0.82232,0.82309,0.82232,0.82252,508800000.0
2007-01-29 17:20:00,0.82272,0.82318,0.82241,0.82294,196800000.0
2007-01-29 17:25:00,0.82288,0.82308,0.82248,0.82248,259600000.0
2007-01-29 17:30:00,0.82263,0.82297,0.82224,0.82244,467600000.0
2007-01-29 17:35:00,0.82228,0.82286,0.82216,0.82263,811600000.0
2007-01-29 17:40:00,0.82266,0.82309,0.82217,0.82281,187200000.0
2007-01-29 17:45:00,0.82277,0.82394,0.82164,0.82363,642000000.0
2007-01-29 17:50:00,0.82369,0.82405,0.82294,0.82348,509200000.0
2007-01-29 17:55:00,0.8233,0.82413,0.82305,0.82362,858800000.0
2007-01-29 18:00:00,0.82347,0.82393,0.82326,0.82365,588200000.0
2007-01-29 18:05:00,0.82373,0.82412,0.82341,0.82412,984600000.0
2007-01-29 18:10:00,0.82402,0.82406,0.82337,0.82406,283600000.0
2007-01-29 18:15:00,0.82388,0.8241,0.82343,0.82372,309200000.0
2007-01-29 18:20:00,0.82363,0.82507,0.8233,0.82475,468600000.0
2007-01-29 18:25:00,0.8249,0.82539,0.82439,0.82472,301800000.0
2007-01-29 18:30:00,0.82466,0.82518,0.82239,0.82432,244000000.0
2007-01-29 18:35:00,0.82426,0.82471,0.82283,0.82398,292600000.0
2007-01-29 18:40:00,0.82453,0.82454,0.8237,0.82391,168400000.0
2007-01-29 18:45:00,0.82363,0.82407,0.82325,0.82349,307000000.0
2007-01-29 18:50:00,0.82345,0.82371,0.82279,0.82314,210000000.0
2007-01-29 18:55:00,0.82306,0.82352,0.82268,0.82312,246600000.0
2007-01-29 19:00:00,0.82316,0.82369,0.82229,0.82253,196800000.0
2007-01-29 19:05:00,0.82234,0.82343,0.82213,0.82315,508200000.0
2007-01-29 19:10:00,0.82336,0.82339,0.82278,0.82297,245000000.0
2007-01-29 19:15:00,0.82313,0.82342,0.82268,0.82302,168400000.0
2007-01-29 19:20:00,0.82271,0.82295,0.82218,0.82244,192000000.0
2007-01-29 19:25:00,0.82239,0.82302,0.82206,0.82279,190400000.0
2007-01-29 19:30:00,0.82278,0.82321,0.82215,0.82276,195200000.0
2007-01-29 19:35:00,0.82239,0.82296,0.82214,0.82291,192000000.0
2007-01-29 19:40:00,0.82259,0.82299,0.82237,0.82266,111400000.0
2007-01-29 19:45:00,0.82265,0.82294,0.82217,0.82267,121000000.0
2007-01-29 19:50:00,0.82277,0.82297,0.82235,0.82258,105600000.0
2007-01-29 19:55:00,0.82286,0.82289,0.82189,0.82213,178000000.0
2007-01-29 20:00:00,0.82187,0.82235,0.81955,0.82139,100800000.0
2007-01-29 20:05:00,0.82203,0.8224,0.82177,0.82197,176000000.0
2007-01-29 20:10:00,0.8219,0.82232,0.82157,0.82172,139200000.0
2007-01-29 20:15:00,0.82198,0.82219,0.82139,0.82175,199400000.0
2007-01-29 20:20:00,0.82106,0.82208,0.8195,0.82123,125200000.0
2007-01-29 20:25:00,0.82121,0.8217,0.82093,0.8217,97600000.0
2007-01-29 20:30:00,0.82166,0.82185,0.82112,0.82144,155000000.0
2007-01-29 20:35:00,0.82164,0.82178,0.82082,0.8217,149200000.0
2007-01-29 20:40:00,0.82165,0.82165,0.82079,0.82081,60800000.0
2007-01-29 20:45:00,0.8212,0.82131,0.82064,0.82131,139200000.0
2007-01-29 20:50:00,0.82097,0.82153,0.81901,0.82114,131600000.0
2007-01-29 20:55:00,0.8214,0.82151,0.82098,0.82106,102400000.0
2007-01-29 21:00:00,0.82081,0.8213,0.82025,0.82085,112000000.0
2007-01-29 21:05:00,0.8205,0.82123,0.82023,0.82092,186600000.0
2007-01-29 21:10:00,0.82081,0.82113,0.82042,0.82097,171200000.0
2007-01-29 21:15:00,0.82094,0.82105,0.8205,0.82054,73600000.0
2007-01-29 21:20:00,0.82086,0.8212,0.82048,0.82089,144400000.0
2007-01-29 21:25:00,0.82101,0.82139,0.81884,0.82127,129000000.0
2007-01-29 21:30:00,0.82127,0.8213,0.82069,0.82098,169600000.0
2007-01-29 21:35:00,0.82117,0.82134,0.82073,0.82085,96000000.0
2007-01-29 21:40:00,0.82097,0.82145,0.8191,0.82128,171600000.0
2007-01-29 21:45:00,0.82105,0.82165,0.8208,0.82114,150800000.0
2007-01-29 21:50:00,0.82157,0.82177,0.8211,0.8214,167800000.0
2007-01-29 21:55:00,0.82137,0.82181,0.81946,0.82144,139000000.0
2007-01-29 22:00:00,0.82113,0.82159,0.8199,0.82097,156800000.0
2007-01-29 22:05:00,0.8211,0.82171,0.82084,0.82164,198400000.0
2007-01-29 22:10:00,0.82138,0.82168,0.82067,0.82088,120000000.0
2007-01-29 22:15:00,0.82082,0.82186,0.81937,0.82102,110400000.0
2007-01-29 22:20:00,0.82097,0.8214,0.82077,0.82078,166400000.0
2007-01-29 22:25:00,0.82109,0.82148,0.82088,0.82111,127400000.0
2007-01-29 22:30:00,0.82118,0.82144,0.82068,0.82109,104000000.0
2007-01-29 22:35:00,0.82117,0.82161,0.82094,0.82138,72000000.0
2007-01-29 22:40:00,0.82135,0.82166,0.82079,0.82085,139200000.0
2007-01-29 22:45:00,0.82133,0.82179,0.82114,0.82163,105600000.0
2007-01-29 22:50:00,0.82156,0.82169,0.82093,0.82158,167600000.0
2007-01-29 22:55:00,0.82134,0.82174,0.82098,0.8215,174400000.0
2007-01-29 23:00:00,0.82133,0.82135,0.82067,0.82084,185600000.0
2007-01-29 23:05:00,0.82084,0.82124,0.82053,0.82062,187200000.0
2007-01-29 23:10:00,0.82071,0.82147,0.82071,0.82144,140600000.0
2007-01-29 23:15:00,0.82085,0.8216,0.82085,0.82132,131600000.0
2007-01-29 23:20:00,0.82166,0.82166,0.82103,0.82126,160000000.0
2007-01-29 23:25:00,0.82159,0.82219,0.82105,0.82195,179200000.0
2007-01-29 23:30:00,0.82149,0.82222,0.81996,0.82168,171200000.0
2007-01-29 23:35:00,0.82158,0.82224,0.82021,0.82218,157800000.0
2007-01-29 23:40:00,0.82174,0.8223,0.8217,0.82207,102800000.0
2007-01-29 23:45:00,0.82172,0.8228,0.8205,0.82253,175400000.0
2007-01-29 23:50:00,0.82235,0.82268,0.82171,0.82268,129000000.0
2007-01-29 23:55:00,0.82283,0.82325,0.82233,0.82284,157800000.0
2007-01-30 00:00:00,0.82317,0.82345,0.822,0.82246,189200000.0
2007-01-30 00:05:00,0.8221,0.82271,0.82186,0.82204,191400000.0
2007-01-30 00:10:00,0.82252,0.82252,0.82185,0.82232,151400000.0
2007-01-30 00:15:00,0.82209,0.82235,0.8215,0.8221,139200000.0
2007-01-30 00:20:00,0.82177,0.82221,0.82148,0.82173,161600000.0
2007-01-30 00:25:00,0.82141,0.82205,0.82132,0.82163,184400000.0
2007-01-30 00:30:00,0.8217,0.82201,0.82131,0.82197,157800000.0
2007-01-30 00:35:00,0.82152,0.82247,0.82037,0.82201,167200000.0
2007-01-30 00:40:00,0.82214,0.82322,0.82134,0.82261,132800000.0
2007-01-30 00:45:00,0.82262,0.82333,0.82207,0.82287,182800000.0
2007-01-30 00:50:00,0.82295,0.82334,0.82269,0.82333,166400000.0
2007-01-30 00:55:00,0.82317,0.82349,0.82236,0.82277,137600000.0
2007-01-30 01:00:00,0.82263,0.82314,0.82225,0.82232,205200000.0
2007-01-30 01:05:00,0.82245,0.82271,0.82072,0.82231,76800000.0
2007-01-30 01:10:00,0.82256,0.82283,0.82203,0.82237,168000000.0
2007-01-30 01:15:00,0.82228,0.82298,0.82207,0.82262,133200000.0
2007-01-30 01:20:00,0.82267,0.82315,0.82246,0.82315,104000000.0
2007-01-30 01:25:00,0.82321,0.82329,0.82215,0.82255,206200000.0
2007-01-30 01:30:00,0.82137,0.8227,0.82045,0.82235,132800000.0
2007-01-30 01:35:00,0.82263,0.82263,0.82157,0.82186,136000000.0
2007-01-30 01:40:00,0.82232,0.82273,0.822,0.8222,132800000.0
2007-01-30 01:45:00,0.82212,0.82262,0.82191,0.82238,163200000.0
2007-01-30 01:50:00,0.82231,0.82268,0.82171,0.82171,124800000.0
2007-01-30 01:55:00,0.82222,0.82269,0.82179,0.82212,132800000.0
2007-01-30 02:00:00,0.82262,0.82262,0.82176,0.82198,163200000.0
2007-01-30 02:05:00,0.8224,0.8226,0.82198,0.82221,162000000.0
2007-01-30 02:10:00,0.82211,0.82253,0.82191,0.82248,125800000.0
2007-01-30 02:15:00,0.82177,0.82226,0.8216,0.82212,134200000.0
2007-01-30 02:20:00,0.82207,0.82242,0.82153,0.82242,135400000.0
2007-01-30 02:25:00,0.82219,0.82255,0.82193,0.82193,97600000.0
2007-01-30 02:30:00,0.82212,0.82256,0.82195,0.82221,90600000.0
2007-01-30 02:35:00,0.82223,0.82223,0.82168,0.8217,38400000.0
2007-01-30 02:40:00,0.82157,0.82249,0.81978,0.82186,129600000.0
2007-01-30 02:45:00,0.82191,0.82234,0.8213,0.82142,83000000.0
2007-01-30 02:50:00,0.82244,0.82286,0.82202,0.82262,144000000.0
2007-01-30 02:55:00,0.82257,0.823,0.82219,0.82276,136400000.0
2007-01-30 03:00:00,0.82288,0.82313,0.82249,0.82259,86400000.0
2007-01-30 03:05:00,0.82254,0.82286,0.8223,0.82278,102400000.0
2007-01-30 03:10:00,0.82244,0.8229,0.82214,0.82281,129600000.0
2007-01-30 03:15:00,0.82251,0.82274,0.82193,0.82252,96400000.0
2007-01-30 03:20:00,0.82217,0.82256,0.82168,0.82212,132200000.0
2007-01-30 03:25:00,0.82193,0.82222,0.82153,0.82204,144000000.0
2007-01-30 03:30:00,0.82183,0.82235,0.81933,0.82168,159400000.0
2007-01-30 03:35:00,0.82185,0.8221,0.82149,0.82183,139200000.0
2007-01-30 03:40:00,0.82212,0.82217,0.82154,0.82171,126200000.0
2007-01-30 03:45:00,0.82178,0.82234,0.82157,0.8223,135400000.0
2007-01-30 03:50:00,0.82158,0.8226,0.82026,0.82196,120000000.0
2007-01-30 03:55:00,0.82247,0.82277,0.82216,0.82226,154000000.0
2007-01-30 04:00:00,0.82271,0.823,0.82227,0.8225,137000000.0
2007-01-30 04:05:00,0.82248,0.82279,0.82204,0.82266,149800000.0
2007-01-30 04:10:00,0.82243,0.82289,0.82212,0.82256,78400000.0
2007-01-30 04:15:00,0.82292,0.82321,0.82253,0.82291,180800000.0
2007-01-30 04:20:00,0.82292,0.82319,0.82076,0.8224,156800000.0
2007-01-30 04:25:00,0.82268,0.82273,0.82206,0.82228,157800000.0
2007-01-30 04:30:00,0.82201,0.82241,0.82157,0.82214,99600000.0
2007-01-30 04:35:00,0.82223,0.82263,0.82191,0.82247,153600000.0
2007-01-30 04:40:00,0.82211,0.82246,0.8219,0.82202,67200000.0
2007-01-30 04:45:00,0.82211,0.82242,0.8217,0.82232,83600000.0
2007-01-30 04:50:00,0.82209,0.82243,0.82186,0.82232,104000000.0
2007-01-30 04:55:00,0.82208,0.82273,0.82181,0.82228,153600000.0
2007-01-30 05:00:00,0.82236,0.8224,0.82191,0.82212,68800000.0
2007-01-30 05:05:00,0.82181,0.82242,0.82173,0.82195,148800000.0
2007-01-30 05:10:00,0.82202,0.82229,0.82141,0.82165,67600000.0
2007-01-30 05:15:00,0.82211,0.82223,0.82142,0.82193,136000000.0
2007-01-30 05:20:00,0.82146,0.82214,0.82065,0.82207,105600000.0
2007-01-30 05:25:00,0.82168,0.82213,0.82155,0.82171,76800000.0
2007-01-30 05:30:00,0.82177,0.82269,0.8213,0.82218,119800000.0
2007-01-30 05:35:00,0.82228,0.82262,0.82199,0.82221,155200000.0
2007-01-30 05:40:00,0.8219,0.82264,0.81991,0.82227,166800000.0
2007-01-30 05:45:00,0.82234,0.82261,0.82201,0.82223,101800000.0
2007-01-30 05:50:00,0.82221,0.82261,0.82191,0.82222,76200000.0
2007-01-30 05:55:00,0.82202,0.82255,0.82183,0.82205,133000000.0
2007-01-30 06:00:00,0.82209,0.82246,0.82162,0.82236,126800000.0
2007-01-30 06:05:00,0.82264,0.82272,0.822,0.82239,144000000.0
2007-01-30 06:10:00,0.82256,0.82308,0.82241,0.82302,141200000.0
2007-01-30 06:15:00,0.82286,0.82311,0.82234,0.82259,190800000.0
2007-01-30 06:20:00,0.82262,0.82288,0.82234,0.82243,32000000.0
2007-01-30 06:25:00,0.82296,0.82316,0.82237,0.82291,138400000.0
2007-01-30 06:30:00,0.82289,0.82316,0.82269,0.82298,33600000.0
2007-01-30 06:35:00,0.82266,0.82295,0.82243,0.82286,133800000.0
2007-01-30 06:40:00,0.82285,0.82309,0.82233,0.82287,96000000.0
2007-01-30 06:45:00,0.82266,0.82315,0.82236,0.82257,137600000.0
2007-01-30 06:50:00,0.82256,0.82306,0.82224,0.82265,86400000.0
2007-01-30 06:55:00,0.82281,0.82312,0.82251,0.82266,153600000.0
2007-01-30 07:00:00,0.82307,0.82333,0.82257,0.82308,136400000.0
2007-01-30 07:05:00,0.82283,0.82324,0.82262,0.8228,115200000.0
2007-01-30 07:10:00,0.82315,0.82335,0.82272,0.82311,107600000.0
2007-01-30 07:15:00,0.82331,0.82331,0.82248,0.82254,130600000.0
2007-01-30 07:20:00,0.82295,0.82297,0.82237,0.82254,62400000.0
2007-01-30 07:25:00,0.82254,0.82309,0.82251,0.82256,73600000.0
2007-01-30 07:30:00,0.8226,0.82285,0.8223,0.8225,67200000.0
2007-01-30 07:35:00,0.82262,0.82304,0.82221,0.82276,125200000.0
2007-01-30 07:40:00,0.82264,0.82303,0.82215,0.82215,154600000.0
2007-01-30 07:45:00,0.82245,0.82285,0.82209,0.8227,182400000.0
2007-01-30 07:50:00,0.82255,0.82289,0.82085,0.822,223800000.0
2007-01-30 07:55:00,0.82223,0.82327,0.82223,0.82279,182400000.0
2007-01-30 08:00:00,0.82301,0.8234,0.82265,0.82295,211000000.0
2007-01-30 08:05:00,0.82282,0.82355,0.82273,0.82355,105600000.0
2007-01-30 08:10:00,0.82327,0.82394,0.82325,0.82365,160000000.0
2007-01-30 08:15:00,0.82366,0.82379,0.82298,0.82349,152000000.0
2007-01-30 08:20:00,0.82338,0.82371,0.82178,0.82343,158800000.0
2007-01-30 08:25:00,0.82338,0.82412,0.82312,0.82365,141200000.0
2007-01-30 08:30:00,0.82389,0.82461,0.82353,0.82451,172000000.0
2007-01-30 08:35:00,0.82421,0.82454,0.82393,0.82397,192800000.0
2007-01-30 08:40:00,0.82403,0.82456,0.82366,0.82422,206800000.0
2007-01-30 08:45:00,0.82395,0.82465,0.8238,0.82432,168400000.0
2007-01-30 08:50:00,0.82437,0.82473,0.82382,0.82456,96400000.0
2007-01-30 08:55:00,0.82471,0.82471,0.82422,0.82422,33600000.0
2007-01-30 09:00:00,0.82447,0.82612,0.82447,0.82588,192400000.0
2007-01-30 09:05:00,0.82546,0.82585,0.82475,0.82491,175800000.0
2007-01-30 09:10:00,0.82466,0.82512,0.82444,0.82487,153600000.0
2007-01-30 09:15:00,0.8252,0.82553,0.82472,0.82496,125200000.0
2007-01-30 09:20:00,0.82553,0.82555,0.82485,0.82526,105600000.0
2007-01-30 09:25:00,0.82507,0.82542,0.82414,0.82448,182400000.0
2007-01-30 09:30:00,0.82468,0.82511,0.82445,0.82506,148800000.0
2007-01-30 09:35:00,0.82469,0.82541,0.82447,0.82497,100800000.0
2007-01-30 09:40:00,0.82501,0.82551,0.82325,0.82512,163600000.0
2007-01-30 09:45:00,0.82473,0.82566,0.82461,0.82487,196800000.0
2007-01-30 09:50:00,0.82496,0.82521,0.8242,0.82478,143400000.0
2007-01-30 09:55:00,0.82448,0.82502,0.82383,0.82398,196200000.0
2007-01-30 10:00:00,0.8243,0.8246,0.82392,0.82412,210000000.0
2007-01-30 10:05:00,0.82451,0.8249,0.82279,0.8231,176000000.0
2007-01-30 10:10:00,0.82375,0.82386,0.82278,0.823,163600000.0
2007-01-30 10:15:00,0.82306,0.82392,0.82282,0.82315,192000000.0
2007-01-30 10:20:00,0.82331,0.82357,0.8229,0.8229,130000000.0
2007-01-30 10:25:00,0.82309,0.82348,0.82288,0.82348,192000000.0
2007-01-30 10:30:00,0.82362,0.82369,0.82205,0.82305,177600000.0
2007-01-30 10:35:00,0.82291,0.82369,0.82272,0.82345,192000000.0
2007-01-30 10:40:00,0.82355,0.82357,0.82279,0.82322,215400000.0
2007-01-30 10:45:00,0.82364,0.82395,0.82308,0.82369,168400000.0
2007-01-30 10:50:00,0.82335,0.8239,0.82316,0.82353,158800000.0
2007-01-30 10:55:00,0.82345,0.82407,0.8232,0.82402,201000000.0
2007-01-30 11:00:00,0.82338,0.82408,0.82306,0.82341,139000000.0
2007-01-30 11:05:00,0.82349,0.82375,0.82044,0.82327,198800000.0
2007-01-30 11:10:00,0.82332,0.82342,0.82248,0.82278,153600000.0
2007-01-30 11:15:00,0.82291,0.82326,0.82258,0.82322,158400000.0
2007-01-30 11:20:00,0.82295,0.82325,0.82217,0.82244,196200000.0
2007-01-30 11:25:00,0.82255,0.82305,0.82211,0.82255,168000000.0
2007-01-30 11:30:00,0.8226,0.82284,0.82149,0.82152,163600000.0
2007-01-30 11:35:00,0.82165,0.82264,0.82128,0.82223,191800000.0
2007-01-30 11:40:00,0.8223,0.82274,0.82103,0.8215,163600000.0
2007-01-30 11:45:00,0.82182,0.82182,0.82035,0.82084,196800000.0
2007-01-30 11:50:00,0.82084,0.82095,0.8181,0.82042,211200000.0
2007-01-30 11:55:00,0.82052,0.82099,0.81991,0.82042,176800000.0
2007-01-30 12:00:00,0.8201,0.82096,0.8176,0.82089,224400000.0
2007-01-30 12:05:00,0.82105,0.82106,0.82033,0.82048,144000000.0
2007-01-30 12:10:00,0.82069,0.82095,0.8199,0.82039,220800000.0
2007-01-30 12:15:00,0.82052,0.82107,0.82007,0.82064,220200000.0
2007-01-30 12:20:00,0.82054,0.82153,0.81953,0.82098,204800000.0
2007-01-30 12:25:00,0.821,0.82165,0.81945,0.82117,182400000.0
2007-01-30 12:30:00,0.8207,0.82113,0.82028,0.82101,154400000.0
2007-01-30 12:35:00,0.82071,0.82103,0.82034,0.82056,129600000.0
2007-01-30 12:40:00,0.82067,0.82119,0.82044,0.82116,171200000.0
2007-01-30 12:45:00,0.82144,0.82155,0.82063,0.82106,197200000.0
2007-01-30 12:50:00,0.82043,0.82153,0.82043,0.82082,211200000.0
2007-01-30 12:55:00,0.82113,0.82199,0.82086,0.82173,171600000.0
2007-01-30 13:00:00,0.8219,0.8219,0.82129,0.82137,71800000.0
2007-01-30 13:05:00,0.82122,0.82175,0.82044,0.82059,206400000.0
2007-01-30 13:10:00,0.82032,0.82098,0.82024,0.82028,196000000.0
2007-01-30 13:15:00,0.82093,0.82098,0.8204,0.82065,213200000.0
2007-01-30 13:20:00,0.82083,0.82088,0.82024,0.82051,76200000.0
2007-01-30 13:25:00,0.82043,0.82087,0.81985,0.82033,191800000.0
2007-01-30 13:30:00,0.82097,0.82103,0.82007,0.82068,192000000.0
2007-01-30 13:35:00,0.82058,0.82098,0.82014,0.8208,205800000.0
2007-01-30 13:40:00,0.82085,0.82102,0.82046,0.82053,163600000.0
2007-01-30 13:45:00,0.82088,0.82088,0.81973,0.82029,283000000.0
2007-01-30 13:50:00,0.82086,0.82127,0.82037,0.82092,258000000.0
2007-01-30 13:55:00,0.82073,0.82159,0.82045,0.82101,200800000.0
2007-01-30 14:00:00,0.82097,0.82152,0.82077,0.82121,235200000.0
2007-01-30 14:05:00,0.82152,0.82168,0.82102,0.82151,242400000.0
2007-01-30 14:10:00,0.82111,0.82139,0.82084,0.82105,202400000.0
2007-01-30 14:15:00,0.82113,0.82197,0.82073,0.82151,264400000.0
2007-01-30 14:20:00,0.82142,0.82171,0.82087,0.82109,150400000.0
2007-01-30 14:25:00,0.82102,0.8214,0.82074,0.82111,312400000.0
2007-01-30 14:30:00,0.82095,0.82169,0.82095,0.82114,244800000.0
2007-01-30 14:35:00,0.82106,0.82134,0.82026,0.82089,377000000.0
2007-01-30 14:40:00,0.82094,0.82096,0.82007,0.82071,485000000.0
2007-01-30 14:45:00,0.82023,0.82112,0.82019,0.82108,216200000.0
2007-01-30 14:50:00,0.82077,0.8213,0.82061,0.82061,360200000.0
2007-01-30 14:55:00,0.82104,0.82104,0.8197,0.81979,264800000.0
2007-01-30 15:00:00,0.82037,0.82068,0.81974,0.82034,240800000.0
2007-01-30 15:05:00,0.82041,0.8208,0.81993,0.82032,234600000.0
2007-01-30 15:10:00,0.82069,0.82083,0.82021,0.82078,196600000.0
2007-01-30 15:15:00,0.82077,0.82083,0.81809,0.82051,152400000.0
2007-01-30 15:20:00,0.82056,0.82084,0.81816,0.81832,325600000.0
2007-01-30 15:25:00,0.81793,0.81865,0.81673,0.81841,409400000.0
2007-01-30 15:30:00,0.81626,0.81881,0.81534,0.81697,401400000.0
2007-01-30 15:35:00,0.81668,0.81679,0.81602,0.81655,429400000.0
2007-01-30 15:40:00,0.81667,0.81698,0.81612,0.8166,296000000.0
2007-01-30 15:45:00,0.81629,0.81673,0.81608,0.81636,355600000.0
2007-01-30 15:50:00,0.81624,0.81652,0.81582,0.81643,355200000.0
2007-01-30 15:55:00,0.81601,0.81642,0.81553,0.81571,272400000.0
2007-01-30 16:00:00,0.81562,0.81593,0.81468,0.81487,493600000.0
2007-01-30 16:05:00,0.81459,0.81562,0.81439,0.81538,565800000.0
2007-01-30 16:10:00,0.81526,0.81577,0.81426,0.8148,426600000.0
2007-01-30 16:15:00,0.81493,0.81537,0.81451,0.81502,398400000.0
2007-01-30 16:20:00,0.81447,0.81507,0.81438,0.8148,434000000.0
2007-01-30 16:25:00,0.81452,0.81499,0.81325,0.81325,253800000.0
2007-01-30 16:30:00,0.81341,0.81366,0.81257,0.81294,743400000.0
2007-01-30 16:35:00,0.81272,0.81313,0.81238,0.81275,545600000.0
2007-01-30 16:40:00,0.81296,0.81339,0.81266,0.8129,407800000.0
2007-01-30 16:45:00,0.81346,0.81388,0.81293,0.81341,777000000.0
2007-01-30 16:50:00,0.8139,0.81399,0.81331,0.81367,594600000.0
2007-01-30 16:55:00,0.81349,0.81405,0.81324,0.81356,605800000.0
2007-01-30 17:00:00,0.81317,0.81389,0.81301,0.81382,715000000.0
2007-01-30 17:05:00,0.81352,0.81378,0.81287,0.81308,480000000.0
2007-01-30 17:10:00,0.81319,0.81414,0.81304,0.8136,541000000.0
2007-01-30 17:15:00,0.81393,0.8141,0.81336,0.81405,507400000.0
2007-01-30 17:20:00,0.814,0.81401,0.81227,0.81233,287200000.0
2007-01-30 17:25:00,0.81233,0.81271,0.81173,0.81206,413200000.0
2007-01-30 17:30:00,0.81197,0.81257,0.81168,0.81176,482400000.0
2007-01-30 17:35:00,0.81221,0.81297,0.81187,0.81266,813000000.0
2007-01-30 17:40:00,0.81271,0.81368,0.81239,0.81337,369800000.0
2007-01-30 17:45:00,0.81316,0.81355,0.81287,0.81331,656800000.0
2007-01-30 17:50:00,0.81288,0.8134,0.81261,0.81267,474600000.0
2007-01-30 17:55:00,0.81271,0.81293,0.81225,0.81272,856600000.0
2007-01-30 18:00:00,0.81252,0.81284,0.8116,0.8124,583000000.0
2007-01-30 18:05:00,0.81229,0.81329,0.81229,0.81329,981800000.0
2007-01-30 18:10:00,0.81303,0.81391,0.81286,0.81362,316800000.0
2007-01-30 18:15:00,0.81373,0.81396,0.81321,0.81324,355200000.0
2007-01-30 18:20:00,0.81368,0.81393,0.81304,0.81338,470800000.0
2007-01-30 18:25:00,0.81359,0.81403,0.81282,0.81311,301400000.0
2007-01-30 18:30:00,0.81318,0.81395,0.81108,0.8139,245200000.0
2007-01-30 18:35:00,0.81366,0.81396,0.81212,0.81355,301200000.0
2007-01-30 18:40:00,0.81332,0.81391,0.81332,0.81389,133200000.0
2007-01-30 18:45:00,0.81352,0.81385,0.81322,0.81364,268800000.0
2007-01-30 18:50:00,0.81305,0.81372,0.81288,0.81315,210000000.0
2007-01-30 18:55:00,0.81301,0.81344,0.81253,0.81302,245800000.0
2007-01-30 19:00:00,0.81317,0.81364,0.81294,0.81316,196800000.0
2007-01-30 19:05:00,0.8133,0.81346,0.81277,0.81321,508800000.0
2007-01-30 19:10:00,0.81276,0.81327,0.8123,0.81253,245600000.0
2007-01-30 19:15:00,0.81264,0.81301,0.8123,0.81299,168000000.0
2007-01-30 19:20:00,0.81299,0.81317,0.81247,0.81285,100200000.0
2007-01-30 19:25:00,0.81283,0.81328,0.81237,0.81299,196800000.0
2007-01-30 19:30:00,0.81304,0.81327,0.8124,0.81304,195200000.0
2007-01-30 19:35:00,0.81283,0.81307,0.81261,0.813,38400000.0
2007-01-30 19:40:00,0.81283,0.81308,0.81206,0.81236,204200000.0
2007-01-30 19:45:00,0.81247,0.81287,0.8121,0.81249,204800000.0
2007-01-30 19:50:00,0.81243,0.81287,0.81214,0.81261,143400000.0
2007-01-30 19:55:00,0.81244,0.81372,0.81242,0.81321,190800000.0
2007-01-30 20:00:00,0.81331,0.81414,0.81204,0.81341,148800000.0
2007-01-30 20:05:00,0.81317,0.81387,0.81296,0.8134,182800000.0
2007-01-30 20:10:00,0.81346,0.81377,0.81287,0.81307,148200000.0
2007-01-30 20:15:00,0.81282,0.8136,0.81269,0.81313,201400000.0
2007-01-30 20:20:00,0.81344,0.81344,0.81271,0.81314,85800000.0
2007-01-30 20:25:00,0.81289,0.81318,0.81256,0.81307,144400000.0
2007-01-30 20:30:00,0.81288,0.81341,0.81274,0.81297,144400000.0
2007-01-30 20:35:00,0.8134,0.81348,0.8129,0.81321,104000000.0
2007-01-30 20:40:00,0.81318,0.81343,0.81279,0.81309,119400000.0
2007-01-30 20:45:00,0.81337,0.81337,0.81273,0.81307,139600000.0
2007-01-30 20:50:00,0.81313,0.81347,0.81084,0.81312,144000000.0
2007-01-30 20:55:00,0.81321,0.8135,0.81277,0.81318,179200000.0
2007-01-30 21:00:00,0.81264,0.81331,0.81181,0.81276,150400000.0
2007-01-30 21:05:00,0.81298,0.81298,0.81196,0.81244,187200000.0
2007-01-30 21:10:00,0.81248,0.81266,0.81189,0.81258,189200000.0
2007-01-30 21:15:00,0.81253,0.81294,0.81215,0.81262,189800000.0
2007-01-30 21:20:00,0.81241,0.81298,0.81225,0.81268,135400000.0
2007-01-30 21:25:00,0.81253,0.81298,0.81123,0.8126,158800000.0
2007-01-30 21:30:00,0.8124,0.81289,0.81218,0.81256,131200000.0
2007-01-30 21:35:00,0.81284,0.81285,0.81218,0.81278,141800000.0
2007-01-30 21:40:00,0.81277,0.8129,0.811,0.81256,165200000.0
2007-01-30 21:45:00,0.8126,0.81299,0.81236,0.81293,62400000.0
2007-01-30 21:50:00,0.81249,0.81309,0.81227,0.81255,168400000.0
2007-01-30 21:55:00,0.81238,0.813,0.8111,0.81214,164800000.0
2007-01-30 22:00:00,0.81234,0.81262,0.81123,0.81199,148800000.0
2007-01-30 22:05:00,0.81241,0.81265,0.81189,0.81219,199400000.0
2007-01-30 22:10:00,0.81252,0.8126,0.81178,0.81204,76600000.0
2007-01-30 22:15:00,0.81184,0.8124,0.80909,0.81214,173800000.0
2007-01-30 22:20:00,0.81237,0.8127,0.81177,0.81196,127400000.0
2007-01-30 22:25:00,0.81221,0.81244,0.81172,0.81209,89600000.0
2007-01-30 22:30:00,0.81252,0.81259,0.81154,0.81206,118400000.0
2007-01-30 22:35:00,0.81203,0.81254,0.81175,0.81207,153800000.0
2007-01-30 22:40:00,0.81222,0.81237,0.81173,0.81206,109800000.0
2007-01-30 22:45:00,0.8124,0.8125,0.81168,0.81197,153600000.0
2007-01-30 22:50:00,0.81195,0.81225,0.8114,0.81206,150400000.0
2007-01-30 22:55:00,0.81154,0.81228,0.81154,0.81228,88400000.0
2007-01-30 23:00:00,0.81217,0.8124,0.81162,0.81199,169600000.0
2007-01-30 23:05:00,0.81223,0.8123,0.81148,0.81175,211200000.0
2007-01-30 23:10:00,0.81212,0.81225,0.81158,0.81161,168400000.0
2007-01-30 23:15:00,0.81156,0.81238,0.81156,0.81184,160000000.0
2007-01-30 23:20:00,0.81208,0.81218,0.8112,0.8115,163200000.0
2007-01-30 23:25:00,0.8117,0.81174,0.8111,0.81149,146600000.0
2007-01-30 23:30:00,0.81105,0.81207,0.80945,0.81152,172800000.0
2007-01-30 23:35:00,0.81161,0.81191,0.81122,0.81162,116200000.0
2007-01-30 23:40:00,0.81131,0.81181,0.81082,0.81114,178400000.0
2007-01-30 23:45:00,0.81152,0.81202,0.81096,0.81107,182400000.0
2007-01-30 23:50:00,0.81114,0.81114,0.80956,0.80996,162000000.0
2007-01-30 23:55:00,0.8103,0.81099,0.80991,0.81052,159200000.0
2007-01-31 00:00:00,0.81073,0.81106,0.80988,0.80997,182400000.0
2007-01-31 00:05:00,0.80959,0.81067,0.80954,0.81008,192000000.0
2007-01-31 00:10:00,0.81035,0.8106,0.80996,0.8102,132800000.0
2007-01-31 00:15:00,0.81012,0.81077,0.8101,0.81036,166800000.0
2007-01-31 00:20:00,0.81001,0.81056,0.8099,0.81031,182400000.0
2007-01-31 00:25:00,0.81029,0.8106,0.81013,0.81028,24400000.0
2007-01-31 00:30:00,0.81009,0.81083,0.80994,0.81027,179200000.0
2007-01-31 00:35:00,0.81073,0.81119,0.80936,0.81071,203600000.0
2007-01-31 00:40:00,0.81069,0.81122,0.81052,0.81082,102400000.0
2007-01-31 00:45:00,0.81131,0.81135,0.81029,0.811,168000000.0
2007-01-31 00:50:00,0.81062,0.81106,0.81019,0.81044,124800000.0
2007-01-31 00:55:00,0.81059,0.8107,0.80982,0.81004,184600000.0
2007-01-31 01:00:00,0.80983,0.81032,0.809,0.80935,205800000.0
2007-01-31 01:05:00,0.80949,0.80957,0.80783,0.80931,234600000.0
2007-01-31 01:10:00,0.80879,0.80998,0.80871,0.80998,171200000.0
2007-01-31 01:15:00,0.80962,0.81048,0.80962,0.81045,126800000.0
2007-01-31 01:20:00,0.81041,0.81079,0.80809,0.81048,153600000.0
2007-01-31 01:25:00,0.81062,0.81143,0.81038,0.81106,205800000.0
2007-01-31 01:30:00,0.81123,0.81187,0.80873,0.81141,176000000.0
2007-01-31 01:35:00,0.81137,0.81184,0.81072,0.81133,185600000.0
2007-01-31 01:40:00,0.81152,0.81152,0.81069,0.81116,160400000.0
2007-01-31 01:45:00,0.81084,0.81132,0.81071,0.81132,56000000.0
2007-01-31 01:50:00,0.81095,0.81126,0.80999,0.81029,94400000.0
2007-01-31 01:55:00,0.81025,0.81056,0.80966,0.80994,176000000.0
2007-01-31 02:00:00,0.80982,0.81011,0.80899,0.80941,148200000.0
2007-01-31 02:05:00,0.80955,0.81001,0.80915,0.80969,133200000.0
2007-01-31 02:10:00,0.80978,0.81017,0.80956,0.80984,140000000.0
2007-01-31 02:15:00,0.80954,0.8102,0.80954,0.81011,96000000.0
2007-01-31 02:20:00,0.8101,0.81017,0.80948,0.80992,143800000.0
2007-01-31 02:25:00,0.80965,0.81005,0.80777,0.80891,156800000.0
2007-01-31 02:30:00,0.80993,0.81011,0.80937,0.80986,134400000.0
2007-01-31 02:35:00,0.80987,0.81011,0.80953,0.80973,188800000.0
2007-01-31 02:40:00,0.80996,0.81022,0.80671,0.80986,158400000.0
2007-01-31 02:45:00,0.81025,0.81036,0.80961,0.81027,108800000.0
2007-01-31 02:50:00,0.81011,0.81047,0.80986,0.81001,126400000.0
2007-01-31 02:55:00,0.81014,0.81055,0.80932,0.80985,139600000.0
2007-01-31 03:00:00,0.80947,0.81044,0.80947,0.81039,172600000.0
2007-01-31 03:05:00,0.81052,0.81078,0.81002,0.81078,176000000.0
2007-01-31 03:10:00,0.81065,0.81074,0.80988,0.81014,200000000.0
2007-01-31 03:15:00,0.80914,0.81099,0.80727,0.81071,162000000.0
2007-01-31 03:20:00,0.81068,0.81091,0.81044,0.81059,32000000.0
2007-01-31 03:25:00,0.81064,0.81098,0.81004,0.81051,134800000.0
2007-01-31 03:30:00,0.8106,0.81082,0.81005,0.81069,110400000.0
2007-01-31 03:35:00,0.81071,0.81076,0.81007,0.81076,134800000.0
2007-01-31 03:40:00,0.81051,0.81074,0.80993,0.81043,150800000.0
2007-01-31 03:45:00,0.8107,0.8107,0.81,0.81042,118400000.0
2007-01-31 03:50:00,0.81056,0.81098,0.80844,0.81063,168000000.0
2007-01-31 03:55:00,0.8107,0.8113,0.81047,0.81119,254400000.0
2007-01-31 04:00:00,0.81089,0.81172,0.81059,0.81121,105600000.0
2007-01-31 04:05:00,0.8114,0.8117,0.81096,0.81149,57600000.0
2007-01-31 04:10:00,0.81119,0.81197,0.81119,0.81165,109200000.0
2007-01-31 04:15:00,0.81205,0.81214,0.81155,0.81187,115200000.0
2007-01-31 04:20:00,0.81194,0.81197,0.81003,0.81147,171600000.0
2007-01-31 04:25:00,0.8115,0.81185,0.81109,0.81109,206400000.0
2007-01-31 04:30:00,0.81138,0.81172,0.81087,0.81099,140800000.0
2007-01-31 04:35:00,0.81122,0.8117,0.81096,0.81136,107600000.0
2007-01-31 04:40:00,0.81141,0.81163,0.81104,0.81131,144200000.0
2007-01-31 04:45:00,0.81173,0.81177,0.81119,0.81145,121000000.0
2007-01-31 04:50:00,0.81133,0.81168,0.81106,0.81134,181800000.0
2007-01-31 04:55:00,0.81171,0.812,0.81114,0.81175,192000000.0
2007-01-31 05:00:00,0.81184,0.81204,0.8114,0.8117,60800000.0
2007-01-31 05:05:00,0.81195,0.81206,0.81134,0.8115,196600000.0
2007-01-31 05:10:00,0.81164,0.81205,0.81124,0.81151,143400000.0
2007-01-31 05:15:00,0.81136,0.81204,0.81136,0.81177,105600000.0
2007-01-31 05:20:00,0.81153,0.81207,0.81149,0.81173,145600000.0
2007-01-31 05:30:00,0.8118,0.81188,0.81078,0.81164,89000000.0
2007-01-31 05:35:00,0.8114,0.81194,0.81119,0.81176,127400000.0
2007-01-31 05:40:00,0.81167,0.81213,0.80889,0.81185,134400000.0
2007-01-31 05:45:00,0.81207,0.81214,0.81147,0.81186,150200000.0
2007-01-31 05:50:00,0.8119,0.8122,0.81156,0.81169,86400000.0
2007-01-31 05:55:00,0.81187,0.81234,0.81177,0.8121,62400000.0
2007-01-31 06:00:00,0.81208,0.81235,0.81168,0.81231,62800000.0
2007-01-31 06:05:00,0.81191,0.81234,0.81178,0.81208,67200000.0
2007-01-31 06:10:00,0.81233,0.81238,0.81185,0.81216,52800000.0
2007-01-31 06:15:00,0.81241,0.81241,0.81188,0.81214,105600000.0
2007-01-31 06:20:00,0.81206,0.81244,0.81185,0.81241,101200000.0
2007-01-31 06:25:00,0.81213,0.81248,0.81092,0.81216,140800000.0
2007-01-31 06:30:00,0.8124,0.8125,0.8116,0.81211,172200000.0
2007-01-31 06:35:00,0.81163,0.81222,0.81163,0.81186,65000000.0
2007-01-31 06:40:00,0.81217,0.81242,0.81169,0.81198,184400000.0
2007-01-31 06:45:00,0.8118,0.81253,0.81159,0.81221,129000000.0
2007-01-31 06:50:00,0.81239,0.81246,0.81177,0.81199,120000000.0
2007-01-31 06:55:00,0.81196,0.81238,0.81169,0.81197,99600000.0
2007-01-31 07:00:00,0.81216,0.81241,0.81171,0.81227,102800000.0
2007-01-31 07:05:00,0.81159,0.81223,0.81159,0.81195,206200000.0
2007-01-31 07:10:00,0.81201,0.81234,0.81172,0.81234,99200000.0
2007-01-31 07:15:00,0.81224,0.81239,0.81177,0.81197,109800000.0
2007-01-31 07:20:00,0.81208,0.81232,0.81173,0.81195,97600000.0
2007-01-31 07:25:00,0.81231,0.81239,0.81173,0.81195,168800000.0
2007-01-31 07:30:00,0.81203,0.81234,0.81167,0.81206,88000000.0
2007-01-31 07:35:00,0.8119,0.81219,0.81165,0.81216,88000000.0
2007-01-31 07:40:00,0.81179,0.81211,0.81142,0.81159,48000000.0
2007-01-31 07:45:00,0.81142,0.81183,0.81101,0.81124,148800000.0
2007-01-31 07:50:00,0.81126,0.81164,0.80974,0.81078,225000000.0
2007-01-31 07:55:00,0.81097,0.81097,0.81044,0.81054,148800000.0
2007-01-31 08:00:00,0.81054,0.8111,0.81028,0.81071,211600000.0
2007-01-31 08:05:00,0.81086,0.81117,0.81051,0.81114,137600000.0
2007-01-31 08:10:00,0.81108,0.8112,0.8105,0.81064,193600000.0
2007-01-31 08:15:00,0.81085,0.81092,0.81028,0.81068,149200000.0
2007-01-31 08:20:00,0.81089,0.81119,0.80863,0.81073,110400000.0
2007-01-31 08:25:00,0.81079,0.81104,0.81056,0.81101,109800000.0
2007-01-31 08:30:00,0.81071,0.8111,0.81043,0.81076,158400000.0
2007-01-31 08:35:00,0.81081,0.81124,0.81062,0.81091,148800000.0
2007-01-31 08:40:00,0.81129,0.81145,0.80999,0.81134,154000000.0
2007-01-31 08:45:00,0.81127,0.81161,0.81085,0.8109,168400000.0
2007-01-31 08:50:00,0.8108,0.81188,0.80985,0.81117,170600000.0
2007-01-31 08:55:00,0.81067,0.81115,0.80828,0.81027,168000000.0
2007-01-31 09:00:00,0.81042,0.81088,0.80946,0.80978,203600000.0
2007-01-31 09:05:00,0.80934,0.80976,0.80827,0.8084,146600000.0
2007-01-31 09:10:00,0.80816,0.80882,0.80792,0.8082,187200000.0
2007-01-31 09:15:00,0.80793,0.80847,0.80591,0.8071,193600000.0
2007-01-31 09:20:00,0.80733,0.80859,0.80706,0.80828,100800000.0
2007-01-31 09:25:00,0.80836,0.80836,0.80663,0.80686,182400000.0
2007-01-31 09:30:00,0.80723,0.80735,0.80627,0.80703,201000000.0
2007-01-31 09:35:00,0.80694,0.80723,0.80583,0.80674,170000000.0
2007-01-31 09:40:00,0.80748,0.80797,0.80569,0.80748,202000000.0
2007-01-31 09:45:00,0.80734,0.8077,0.80678,0.80709,201600000.0
2007-01-31 09:50:00,0.80703,0.80745,0.80667,0.80721,177800000.0
2007-01-31 09:55:00,0.80735,0.80845,0.80695,0.80817,197200000.0
2007-01-31 10:00:00,0.80782,0.80814,0.80703,0.80703,212000000.0
2007-01-31 10:05:00,0.80767,0.80796,0.8068,0.80733,187000000.0
2007-01-31 10:10:00,0.8081,0.80813,0.80708,0.80711,167400000.0
2007-01-31 10:15:00,0.80722,0.80771,0.80671,0.80671,190800000.0
2007-01-31 10:20:00,0.80682,0.80708,0.80457,0.80639,168000000.0
2007-01-31 10:25:00,0.80697,0.80784,0.80649,0.80777,182800000.0
2007-01-31 10:30:00,0.80751,0.80777,0.80629,0.80735,177600000.0
2007-01-31 10:35:00,0.80719,0.80737,0.80668,0.80705,192000000.0
2007-01-31 10:40:00,0.80734,0.80805,0.80639,0.80771,195600000.0
2007-01-31 10:45:00,0.80797,0.80819,0.80723,0.8079,205800000.0
2007-01-31 10:50:00,0.80821,0.80834,0.80692,0.80742,202000000.0
2007-01-31 10:55:00,0.80735,0.80789,0.80709,0.80747,201800000.0
2007-01-31 11:00:00,0.80755,0.80797,0.80711,0.80782,154000000.0
2007-01-31 11:05:00,0.80783,0.80886,0.80568,0.80877,156800000.0
2007-01-31 11:10:00,0.8082,0.80864,0.80746,0.80773,206400000.0
2007-01-31 11:15:00,0.80781,0.80929,0.80781,0.80899,157800000.0
2007-01-31 11:20:00,0.80921,0.80937,0.80816,0.80872,196200000.0
2007-01-31 11:25:00,0.80907,0.80911,0.80839,0.80839,175400000.0
2007-01-31 11:30:00,0.8088,0.80921,0.80798,0.80847,197600000.0
2007-01-31 11:35:00,0.80794,0.80862,0.80774,0.80819,192800000.0
2007-01-31 11:40:00,0.80826,0.80865,0.80733,0.80805,138600000.0
2007-01-31 11:45:00,0.80763,0.80802,0.80658,0.80709,197200000.0
2007-01-31 11:50:00,0.80708,0.80783,0.80453,0.80763,212000000.0
2007-01-31 11:55:00,0.80713,0.80742,0.80548,0.80551,178000000.0
2007-01-31 12:00:00,0.80468,0.8062,0.8023,0.80552,225000000.0
2007-01-31 12:05:00,0.80557,0.80605,0.80526,0.80599,196800000.0
2007-01-31 12:10:00,0.80588,0.80643,0.80566,0.80623,221200000.0
2007-01-31 12:15:00,0.80598,0.80637,0.80547,0.80591,167400000.0
2007-01-31 12:20:00,0.80579,0.80599,0.8048,0.80548,151800000.0
2007-01-31 12:25:00,0.80568,0.80611,0.80395,0.80566,181800000.0
2007-01-31 12:30:00,0.80573,0.80616,0.80546,0.80588,186600000.0
2007-01-31 12:35:00,0.80602,0.80639,0.80575,0.80576,193600000.0
2007-01-31 12:40:00,0.80585,0.80657,0.8056,0.80657,216000000.0
2007-01-31 12:45:00,0.80653,0.8067,0.80588,0.80646,196800000.0
2007-01-31 12:50:00,0.8067,0.80719,0.80614,0.80663,208800000.0
2007-01-31 12:55:00,0.8067,0.80725,0.80639,0.8072,163200000.0
2007-01-31 13:00:00,0.80722,0.80746,0.80625,0.80717,143400000.0
2007-01-31 13:05:00,0.80742,0.80798,0.80695,0.80798,163600000.0
2007-01-31 13:10:00,0.80795,0.80856,0.80764,0.80764,203200000.0
2007-01-31 13:15:00,0.80797,0.80823,0.80735,0.80796,153000000.0
2007-01-31 13:20:00,0.80798,0.80823,0.80737,0.80737,187200000.0
2007-01-31 13:25:00,0.80727,0.80758,0.80637,0.80665,193600000.0
2007-01-31 13:30:00,0.80661,0.80699,0.80635,0.80654,152000000.0
2007-01-31 13:35:00,0.80653,0.80682,0.80612,0.80678,205800000.0
2007-01-31 13:40:00,0.80658,0.80699,0.806,0.80646,206800000.0
2007-01-31 13:45:00,0.80618,0.80619,0.80498,0.80573,388400000.0
2007-01-31 13:50:00,0.80601,0.8061,0.80274,0.80568,292000000.0
2007-01-31 13:55:00,0.80536,0.80581,0.80512,0.80559,202000000.0
2007-01-31 14:00:00,0.80512,0.80542,0.80419,0.80435,264800000.0
2007-01-31 14:05:00,0.80456,0.80557,0.80432,0.80514,244800000.0
2007-01-31 14:10:00,0.80533,0.8065,0.80496,0.80632,288600000.0
2007-01-31 14:15:00,0.80576,0.80679,0.80574,0.80651,264000000.0
2007-01-31 14:20:00,0.80702,0.80751,0.80673,0.80693,281000000.0
2007-01-31 14:25:00,0.80696,0.80736,0.80666,0.80666,566400000.0
2007-01-31 14:30:00,0.80679,0.80707,0.80633,0.80658,234800000.0
2007-01-31 14:35:00,0.80654,0.80711,0.80624,0.8067,380800000.0
2007-01-31 14:40:00,0.80678,0.80731,0.80627,0.80659,484200000.0
2007-01-31 14:45:00,0.80668,0.80695,0.8061,0.80632,297200000.0
2007-01-31 14:50:00,0.80633,0.80699,0.80612,0.80699,360800000.0
2007-01-31 14:55:00,0.80693,0.80697,0.80626,0.80684,263800000.0
2007-01-31 15:00:00,0.80686,0.80708,0.80633,0.80652,326400000.0
2007-01-31 15:05:00,0.80678,0.80711,0.80638,0.8067,237200000.0
2007-01-31 15:10:00,0.80647,0.8075,0.80647,0.8072,451000000.0
2007-01-31 15:15:00,0.80722,0.80736,0.8053,0.8067,214800000.0
2007-01-31 15:20:00,0.80724,0.80736,0.80587,0.80696,330000000.0
2007-01-31 15:25:00,0.80683,0.80773,0.80539,0.80764,412600000.0
2007-01-31 15:30:00,0.80581,0.80863,0.80377,0.80794,402000000.0
2007-01-31 15:35:00,0.80798,0.80843,0.80734,0.80779,432400000.0
2007-01-31 15:40:00,0.80756,0.8078,0.80699,0.80703,291200000.0
2007-01-31 15:45:00,0.80745,0.80773,0.80624,0.80733,370400000.0
2007-01-31 15:50:00,0.80694,0.8075,0.80658,0.80694,355200000.0
2007-01-31 15:55:00,0.80704,0.80732,0.80631,0.80726,273600000.0
2007-01-31 16:00:00,0.80703,0.80744,0.80678,0.80708,450400000.0
2007-01-31 16:05:00,0.80679,0.80764,0.80679,0.80694,566600000.0
2007-01-31 16:10:00,0.80616,0.80703,0.80485,0.80689,427200000.0
2007-01-31 16:15:00,0.80633,0.80714,0.80633,0.80659,396200000.0
2007-01-31 16:20:00,0.80703,0.80749,0.80654,0.8072,433200000.0
2007-01-31 16:25:00,0.80745,0.80884,0.80729,0.80839,288200000.0
2007-01-31 16:30:00,0.80874,0.80875,0.80788,0.80839,742000000.0
2007-01-31 16:35:00,0.80836,0.80895,0.8078,0.80839,547200000.0
2007-01-31 16:40:00,0.80843,0.80936,0.80825,0.80936,407600000.0
2007-01-31 16:45:00,0.8091,0.80935,0.80831,0.80831,778000000.0
2007-01-31 16:50:00,0.80822,0.80851,0.80753,0.80796,595800000.0
2007-01-31 16:55:00,0.80797,0.8082,0.80727,0.80758,607200000.0
2007-01-31 17:00:00,0.80762,0.80792,0.80698,0.80752,717400000.0
2007-01-31 17:05:00,0.80733,0.80831,0.80729,0.80783,480400000.0
2007-01-31 17:10:00,0.80807,0.80864,0.80783,0.80863,538000000.0
2007-01-31 17:15:00,0.80833,0.80985,0.80833,0.80935,508600000.0
2007-01-31 17:20:00,0.80955,0.81002,0.80905,0.80942,287800000.0
2007-01-31 17:25:00,0.80944,0.81025,0.80916,0.80993,412200000.0
2007-01-31 17:30:00,0.80999,0.81056,0.80974,0.80977,459600000.0
2007-01-31 17:35:00,0.8102,0.81051,0.80964,0.80997,815200000.0
2007-01-31 17:40:00,0.8107,0.81163,0.81037,0.81158,369000000.0
2007-01-31 17:45:00,0.81123,0.81158,0.81027,0.81033,663600000.0
2007-01-31 17:50:00,0.81078,0.81106,0.81032,0.8108,484800000.0
2007-01-31 17:55:00,0.81055,0.81101,0.81019,0.81047,859200000.0
2007-01-31 18:00:00,0.81053,0.81097,0.80965,0.80975,583400000.0
2007-01-31 18:05:00,0.80953,0.81072,0.80941,0.81036,984800000.0
2007-01-31 18:10:00,0.8109,0.8109,0.8095,0.80985,316800000.0
2007-01-31 18:15:00,0.80979,0.81035,0.80959,0.80987,354200000.0
2007-01-31 18:20:00,0.80968,0.81013,0.80877,0.8093,469800000.0
2007-01-31 18:25:00,0.80909,0.80909,0.80803,0.80814,196800000.0
2007-01-31 18:30:00,0.80876,0.80902,0.80609,0.80848,240400000.0
2007-01-31 18:35:00,0.80869,0.80896,0.80651,0.80767,298000000.0
2007-01-31 18:40:00,0.80812,0.80859,0.80771,0.80801,201600000.0
2007-01-31 18:45:00,0.80772,0.8081,0.80687,0.80719,355200000.0
2007-01-31 18:50:00,0.80673,0.8086,0.80657,0.80829,205800000.0
2007-01-31 18:55:00,0.80824,0.80876,0.80714,0.80759,228800000.0
2007-01-31 19:00:00,0.80744,0.80777,0.8072,0.80761,196800000.0
2007-01-31 19:05:00,0.80737,0.80766,0.80671,0.80744,508600000.0
2007-01-31 19:10:00,0.80703,0.80778,0.8065,0.80766,172800000.0
2007-01-31 19:15:00,0.80754,0.80845,0.80733,0.80845,164200000.0
2007-01-31 19:20:00,0.80828,0.80865,0.80791,0.80851,138600000.0
2007-01-31 19:25:00,0.80843,0.80861,0.80773,0.80796,184000000.0
2007-01-31 19:30:00,0.80794,0.80838,0.80772,0.80831,158600000.0
2007-01-31 19:35:00,0.80813,0.8084,0.80776,0.80826,153000000.0
2007-01-31 19:40:00,0.80826,0.80834,0.80754,0.80826,154600000.0
2007-01-31 19:45:00,0.80829,0.80846,0.8077,0.80796,197800000.0
2007-01-31 19:50:00,0.80823,0.80866,0.80803,0.80814,177400000.0
2007-01-31 19:55:00,0.80858,0.80887,0.80803,0.80845,157800000.0
2007-01-31 20:00:00,0.80859,0.80878,0.80571,0.80787,177600000.0
2007-01-31 20:05:00,0.80754,0.80793,0.80709,0.80753,89000000.0
2007-01-31 20:10:00,0.80753,0.80753,0.80676,0.80707,172200000.0
2007-01-31 20:15:00,0.80721,0.80733,0.80659,0.80699,148400000.0
2007-01-31 20:20:00,0.80621,0.80767,0.80479,0.807,187200000.0
2007-01-31 20:25:00,0.80719,0.8076,0.80685,0.80742,168400000.0
2007-01-31 20:30:00,0.8074,0.80774,0.80707,0.8072,99600000.0
2007-01-31 20:35:00,0.80719,0.80766,0.80629,0.80712,158400000.0
2007-01-31 20:40:00,0.8074,0.80777,0.80705,0.80705,145600000.0
2007-01-31 20:45:00,0.80749,0.80773,0.80688,0.80688,163600000.0
2007-01-31 20:50:00,0.80766,0.80769,0.80699,0.80699,106000000.0
2007-01-31 20:55:00,0.80712,0.8076,0.8071,0.80758,157200000.0
2007-01-31 21:00:00,0.80739,0.80773,0.80705,0.80748,86400000.0
2007-01-31 21:05:00,0.80739,0.80819,0.80718,0.80769,187600000.0
2007-01-31 21:10:00,0.80811,0.80836,0.80764,0.80792,182600000.0
2007-01-31 21:15:00,0.80824,0.81049,0.80783,0.80929,188200000.0
2007-01-31 21:20:00,0.80939,0.80985,0.80771,0.80808,152000000.0
2007-01-31 21:25:00,0.80806,0.80859,0.80615,0.80685,149200000.0
2007-01-31 21:30:00,0.80664,0.80726,0.80615,0.80694,176800000.0
2007-01-31 21:35:00,0.80674,0.80767,0.80672,0.80691,153400000.0
2007-01-31 21:40:00,0.80701,0.80816,0.80523,0.80781,163200000.0
2007-01-31 21:45:00,0.80801,0.80927,0.8075,0.80917,166400000.0
2007-01-31 21:50:00,0.80844,0.80941,0.80826,0.80903,157200000.0
2007-01-31 21:55:00,0.80915,0.80952,0.80669,0.80931,180800000.0
2007-01-31 22:00:00,0.80915,0.80915,0.80802,0.80859,174400000.0
2007-01-31 22:05:00,0.80815,0.80855,0.80788,0.80818,166400000.0
2007-01-31 22:10:00,0.80829,0.80883,0.80808,0.8085,161600000.0
2007-01-31 22:15:00,0.80845,0.80934,0.80608,0.80888,171200000.0
2007-01-31 22:20:00,0.80902,0.80989,0.80895,0.80947,107200000.0
2007-01-31 22:25:00,0.80949,0.8097,0.80871,0.80871,108800000.0
2007-01-31 22:30:00,0.80897,0.80944,0.8081,0.80892,148600000.0
2007-01-31 22:35:00,0.80901,0.80966,0.8089,0.80939,121600000.0
2007-01-31 22:40:00,0.80948,0.80985,0.809,0.80953,181800000.0
2007-01-31 22:45:00,0.8097,0.81003,0.80898,0.80969,168800000.0
2007-01-31 22:50:00,0.81,0.81074,0.80939,0.80971,174800000.0
2007-01-31 22:55:00,0.81009,0.81019,0.80953,0.80987,190800000.0
2007-01-31 23:00:00,0.80977,0.81062,0.80951,0.81029,183400000.0
2007-01-31 23:05:00,0.81059,0.81116,0.80995,0.81087,198400000.0
2007-01-31 23:10:00,0.81094,0.81133,0.81034,0.81076,172800000.0
2007-01-31 23:15:00,0.81071,0.81097,0.80983,0.81067,154000000.0
2007-01-31 23:20:00,0.81023,0.81077,0.80971,0.8106,187200000.0
2007-01-31 23:25:00,0.81088,0.81187,0.81062,0.81187,184000000.0
2007-01-31 23:30:00,0.81121,0.81172,0.80986,0.81133,163600000.0
2007-01-31 23:35:00,0.81114,0.81179,0.80992,0.81152,157200000.0
2007-01-31 23:40:00,0.81144,0.81205,0.81121,0.81201,155200000.0
2007-01-31 23:45:00,0.81161,0.81218,0.81132,0.81149,178600000.0
2007-01-31 23:50:00,0.81154,0.81236,0.81116,0.81236,177600000.0
2007-01-31 23:55:00,0.8124,0.81266,0.81083,0.81265,152400000.0
2007-02-01 00:00:00,0.81286,0.81287,0.81182,0.81268,144000000.0
2007-02-01 00:05:00,0.81212,0.81263,0.81183,0.81206,157800000.0
2007-02-01 00:10:00,0.81236,0.81236,0.81155,0.81187,168400000.0
2007-02-01 00:15:00,0.81213,0.81238,0.81164,0.81209,155000000.0
2007-02-01 00:20:00,0.81184,0.81245,0.81181,0.81207,196800000.0
2007-02-01 00:25:00,0.81167,0.81245,0.81111,0.81196,121600000.0
2007-02-01 00:30:00,0.812,0.81234,0.81142,0.81179,162600000.0
2007-02-01 00:35:00,0.81166,0.81207,0.81069,0.81135,217600000.0
2007-02-01 00:40:00,0.81131,0.81188,0.81039,0.81164,143200000.0
2007-02-01 00:45:00,0.81172,0.81182,0.81105,0.81136,177600000.0
2007-02-01 00:50:00,0.81158,0.81184,0.81064,0.81086,147200000.0
2007-02-01 00:55:00,0.81116,0.81122,0.81054,0.81059,166800000.0
2007-02-01 01:00:00,0.81119,0.81144,0.81045,0.81118,214400000.0
2007-02-01 01:05:00,0.81071,0.81146,0.80986,0.81139,235200000.0
2007-02-01 01:10:00,0.81111,0.81161,0.81086,0.81125,140800000.0
2007-02-01 01:15:00,0.81115,0.81161,0.8109,0.81143,178400000.0
2007-02-01 01:20:00,0.81123,0.8116,0.80859,0.81111,181200000.0
2007-02-01 01:25:00,0.81109,0.81145,0.81041,0.81066,206400000.0
2007-02-01 01:30:00,0.81076,0.81102,0.80815,0.8105,148800000.0
2007-02-01 01:35:00,0.81059,0.81083,0.80991,0.81045,146000000.0
2007-02-01 01:40:00,0.81021,0.81068,0.80988,0.81019,107200000.0
2007-02-01 01:45:00,0.81026,0.81078,0.80984,0.81078,161600000.0
2007-02-01 01:50:00,0.81056,0.81081,0.80953,0.80971,162600000.0
2007-02-01 01:55:00,0.80976,0.81003,0.8086,0.80925,167800000.0
2007-02-01 02:00:00,0.80935,0.80987,0.80925,0.80987,133200000.0
2007-02-01 02:05:00,0.80947,0.80992,0.80837,0.80979,165800000.0
2007-02-01 02:10:00,0.80955,0.80991,0.80903,0.80963,148800000.0
2007-02-01 02:15:00,0.80959,0.80967,0.80889,0.80903,139000000.0
2007-02-01 02:20:00,0.80894,0.80943,0.80852,0.80876,169600000.0
2007-02-01 02:25:00,0.80838,0.80918,0.80721,0.80881,119400000.0
2007-02-01 02:30:00,0.80914,0.80948,0.80877,0.80886,127200000.0
2007-02-01 02:35:00,0.80905,0.80905,0.80848,0.80859,110400000.0
2007-02-01 02:40:00,0.80828,0.80859,0.80616,0.80831,131000000.0
2007-02-01 02:45:00,0.80829,0.80924,0.80813,0.80878,156800000.0
2007-02-01 02:50:00,0.80905,0.80919,0.80752,0.80845,147200000.0
2007-02-01 02:55:00,0.80842,0.80898,0.80818,0.80898,163200000.0
2007-02-01 03:00:00,0.80871,0.80911,0.80847,0.80881,176000000.0
2007-02-01 03:05:00,0.80912,0.80961,0.80878,0.8091,129600000.0
2007-02-01 03:10:00,0.80897,0.80945,0.80877,0.80928,183400000.0
2007-02-01 03:15:00,0.80847,0.80923,0.80709,0.80894,144000000.0
2007-02-01 03:20:00,0.80891,0.80891,0.8082,0.8085,166400000.0
2007-02-01 03:25:00,0.80842,0.80939,0.80838,0.80909,172800000.0
2007-02-01 03:30:00,0.80913,0.80915,0.80793,0.80854,124200000.0
2007-02-01 03:35:00,0.8086,0.80885,0.80821,0.80853,148800000.0
2007-02-01 03:40:00,0.80885,0.80885,0.80817,0.80848,100800000.0
2007-02-01 03:45:00,0.80727,0.8089,0.80727,0.80843,72000000.0
2007-02-01 03:50:00,0.80791,0.80884,0.80653,0.80827,179200000.0
2007-02-01 03:55:00,0.80831,0.80839,0.80774,0.80802,253800000.0
2007-02-01 04:00:00,0.80824,0.80847,0.80764,0.80833,121600000.0
2007-02-01 04:05:00,0.80801,0.80853,0.80728,0.80801,110800000.0
2007-02-01 04:10:00,0.8077,0.80818,0.80727,0.8074,114600000.0
2007-02-01 04:15:00,0.80753,0.80784,0.80728,0.80765,139200000.0
2007-02-01 04:20:00,0.80762,0.80768,0.80519,0.8068,142800000.0
2007-02-01 04:25:00,0.80726,0.80726,0.80635,0.80656,194600000.0
2007-02-01 04:30:00,0.80685,0.8071,0.8064,0.80696,171200000.0
2007-02-01 04:35:00,0.80649,0.80738,0.80649,0.80691,184400000.0
2007-02-01 04:40:00,0.80707,0.80741,0.80671,0.8069,144000000.0
2007-02-01 04:45:00,0.80678,0.80796,0.80678,0.80784,209400000.0
2007-02-01 04:50:00,0.80795,0.80803,0.80687,0.80737,174400000.0
2007-02-01 04:55:00,0.80685,0.80742,0.80672,0.80736,192000000.0
2007-02-01 05:00:00,0.80688,0.80756,0.80516,0.80744,107600000.0
2007-02-01 05:05:00,0.80758,0.80769,0.8069,0.80728,196800000.0
2007-02-01 05:10:00,0.80752,0.80759,0.80689,0.80737,184400000.0
2007-02-01 05:15:00,0.80686,0.80778,0.80686,0.80748,120400000.0
2007-02-01 05:20:00,0.80767,0.80804,0.80703,0.80754,147200000.0
2007-02-01 05:25:00,0.80778,0.8081,0.80711,0.8078,143400000.0
2007-02-01 05:30:00,0.80772,0.80818,0.80725,0.8078,183400000.0
2007-02-01 05:35:00,0.80752,0.80806,0.8074,0.80783,107200000.0
2007-02-01 05:40:00,0.80772,0.80843,0.80748,0.80832,128400000.0
2007-02-01 05:45:00,0.80778,0.80858,0.80776,0.80821,168400000.0
2007-02-01 05:50:00,0.80848,0.80864,0.80714,0.80831,140200000.0
2007-02-01 05:55:00,0.80826,0.80869,0.80802,0.80859,166400000.0
2007-02-01 06:00:00,0.80804,0.80869,0.80785,0.80852,105600000.0
2007-02-01 06:05:00,0.80855,0.80919,0.80828,0.80891,77800000.0
2007-02-01 06:10:00,0.80874,0.80946,0.80874,0.80907,175800000.0
2007-02-01 06:15:00,0.80924,0.80983,0.80889,0.80944,191200000.0
2007-02-01 06:20:00,0.80945,0.80972,0.80908,0.80919,153000000.0
2007-02-01 06:25:00,0.80938,0.80981,0.80862,0.8087,121000000.0
2007-02-01 06:30:00,0.8089,0.80916,0.8082,0.8083,161600000.0
2007-02-01 06:40:00,0.80889,0.80889,0.80815,0.80884,109800000.0
2007-02-01 06:45:00,0.80883,0.80907,0.80832,0.80885,120000000.0
2007-02-01 06:50:00,0.80855,0.80904,0.80829,0.80854,181800000.0
2007-02-01 06:55:00,0.8089,0.80924,0.8085,0.80924,67200000.0
2007-02-01 07:00:00,0.80925,0.80927,0.80859,0.80879,72000000.0
2007-02-01 07:05:00,0.80875,0.80919,0.80845,0.80871,163600000.0
2007-02-01 07:10:00,0.80862,0.80884,0.80819,0.80826,160000000.0
2007-02-01 07:15:00,0.80891,0.80917,0.80846,0.80885,139000000.0
2007-02-01 07:20:00,0.80916,0.80917,0.80859,0.80871,52800000.0
2007-02-01 07:25:00,0.80875,0.80902,0.80846,0.8087,48000000.0
2007-02-01 07:30:00,0.80907,0.80909,0.80819,0.80875,163000000.0
2007-02-01 07:35:00,0.80887,0.80914,0.80847,0.80904,177400000.0
2007-02-01 07:40:00,0.80873,0.80908,0.8083,0.8086,160000000.0
2007-02-01 07:45:00,0.80872,0.80931,0.80831,0.80917,162600000.0
2007-02-01 07:50:00,0.80924,0.80932,0.80735,0.80844,191800000.0
2007-02-01 07:55:00,0.8088,0.80932,0.80851,0.80902,182800000.0
2007-02-01 08:00:00,0.80917,0.80933,0.80856,0.80882,209600000.0
2007-02-01 08:05:00,0.8092,0.8093,0.80853,0.8088,169600000.0
2007-02-01 08:10:00,0.80875,0.80925,0.80868,0.80896,128800000.0
2007-02-01 08:15:00,0.80909,0.8091,0.80835,0.80849,172800000.0
2007-02-01 08:20:00,0.80849,0.80881,0.80602,0.80875,158400000.0
2007-02-01 08:25:00,0.80873,0.8088,0.80817,0.80865,148800000.0
2007-02-01 08:30:00,0.80842,0.80866,0.80792,0.80838,206600000.0
2007-02-01 08:35:00,0.80805,0.80882,0.80802,0.80871,191400000.0
2007-02-01 08:40:00,0.8088,0.8088,0.80783,0.80834,152400000.0
2007-02-01 08:45:00,0.80786,0.80841,0.8078,0.80801,139200000.0
2007-02-01 08:50:00,0.80761,0.80811,0.80493,0.80699,164200000.0
2007-02-01 08:55:00,0.80712,0.80758,0.80481,0.80713,168800000.0
2007-02-01 09:00:00,0.80739,0.80775,0.80699,0.80716,161400000.0
2007-02-01 09:05:00,0.80696,0.80804,0.80695,0.80729,160000000.0
2007-02-01 09:10:00,0.80771,0.80824,0.80734,0.80784,187600000.0
2007-02-01 09:15:00,0.80705,0.80781,0.80544,0.80736,188000000.0
2007-02-01 09:20:00,0.80782,0.80809,0.80727,0.80776,173200000.0
2007-02-01 09:25:00,0.80817,0.80852,0.80774,0.80814,144800000.0
2007-02-01 09:30:00,0.80847,0.80986,0.80806,0.80967,201600000.0
2007-02-01 09:35:00,0.80947,0.80973,0.80856,0.80925,176000000.0
2007-02-01 09:40:00,0.80884,0.8101,0.8075,0.8101,201600000.0
2007-02-01 09:45:00,0.80982,0.81012,0.80924,0.80944,196800000.0
2007-02-01 09:50:00,0.80946,0.8103,0.80923,0.80966,178400000.0
2007-02-01 09:55:00,0.80947,0.80997,0.8079,0.80798,196800000.0
2007-02-01 10:00:00,0.80808,0.80838,0.80749,0.80761,211600000.0
2007-02-01 10:05:00,0.80793,0.80847,0.80742,0.80742,168400000.0
2007-02-01 10:10:00,0.808,0.80829,0.80674,0.80712,153600000.0
2007-02-01 10:15:00,0.80661,0.80772,0.80623,0.80745,192000000.0
2007-02-01 10:20:00,0.80767,0.80831,0.80568,0.80805,202000000.0
2007-02-01 10:25:00,0.80771,0.80839,0.80754,0.80826,185600000.0
2007-02-01 10:30:00,0.80822,0.80893,0.80766,0.8084,210600000.0
2007-02-01 10:35:00,0.8088,0.80928,0.80855,0.80909,154800000.0
2007-02-01 10:40:00,0.80876,0.80915,0.80816,0.8088,196800000.0
2007-02-01 10:45:00,0.80861,0.80908,0.80816,0.80859,206400000.0
2007-02-01 10:50:00,0.80835,0.80897,0.80817,0.80868,163200000.0
2007-02-01 10:55:00,0.80893,0.80898,0.80825,0.80887,168000000.0
2007-02-01 11:00:00,0.80827,0.80908,0.80798,0.80863,195600000.0
2007-02-01 11:05:00,0.8079,0.80855,0.80562,0.80772,203600000.0
2007-02-01 11:10:00,0.80779,0.8083,0.80672,0.80698,206200000.0
2007-02-01 11:15:00,0.8069,0.80805,0.8069,0.80778,158400000.0
2007-02-01 11:20:00,0.80727,0.80842,0.80719,0.80809,196800000.0
2007-02-01 11:25:00,0.80833,0.80876,0.80794,0.80825,167400000.0
2007-02-01 11:30:00,0.80824,0.80884,0.80752,0.80858,191400000.0
2007-02-01 11:35:00,0.80854,0.80882,0.80746,0.80758,191400000.0
2007-02-01 11:40:00,0.80753,0.80797,0.8065,0.80722,184000000.0
2007-02-01 11:45:00,0.80743,0.80761,0.80633,0.80732,196200000.0
2007-02-01 11:50:00,0.80736,0.80819,0.80493,0.8079,211600000.0
2007-02-01 11:55:00,0.8077,0.80843,0.80758,0.80818,177600000.0
2007-02-01 12:00:00,0.80773,0.80825,0.8055,0.80806,225800000.0
2007-02-01 12:05:00,0.80774,0.80895,0.80757,0.80868,144000000.0
2007-02-01 12:10:00,0.80876,0.8097,0.80854,0.80931,221200000.0
2007-02-01 12:15:00,0.80913,0.80974,0.80875,0.80916,220800000.0
2007-02-01 12:20:00,0.80926,0.80938,0.80636,0.80813,201600000.0
2007-02-01 12:25:00,0.80822,0.80887,0.80675,0.80806,182800000.0
2007-02-01 12:30:00,0.80775,0.80838,0.80765,0.80802,187600000.0
2007-02-01 12:35:00,0.808,0.80841,0.8076,0.80796,195000000.0
2007-02-01 12:40:00,0.80783,0.80835,0.80753,0.80761,216000000.0
2007-02-01 12:45:00,0.80694,0.80799,0.80685,0.80775,196800000.0
2007-02-01 12:50:00,0.80768,0.80846,0.80744,0.80796,210600000.0
2007-02-01 12:55:00,0.808,0.80909,0.80776,0.80902,180800000.0
2007-02-01 13:00:00,0.80878,0.80904,0.80729,0.80807,182400000.0
2007-02-01 13:05:00,0.80817,0.80848,0.80732,0.80793,209000000.0
2007-02-01 13:10:00,0.80761,0.8082,0.80737,0.80804,203200000.0
2007-02-01 13:15:00,0.80803,0.80821,0.80752,0.80774,206600000.0
2007-02-01 13:20:00,0.8078,0.8081,0.80748,0.80785,187200000.0
2007-02-01 13:25:00,0.8079,0.80799,0.80746,0.80747,62400000.0
2007-02-01 13:30:00,0.80755,0.80798,0.80667,0.80706,192000000.0
2007-02-01 13:35:00,0.80738,0.80766,0.80702,0.80732,158800000.0
2007-02-01 13:40:00,0.80753,0.80771,0.80707,0.80733,207600000.0
2007-02-01 13:45:00,0.80732,0.80796,0.80694,0.80758,389600000.0
2007-02-01 13:50:00,0.80751,0.80846,0.80575,0.80792,292800000.0
2007-02-01 13:55:00,0.80757,0.80814,0.80742,0.80787,154000000.0
2007-02-01 14:00:00,0.80738,0.80809,0.8073,0.80766,272400000.0
2007-02-01 14:05:00,0.80814,0.80818,0.80747,0.80771,168000000.0
2007-02-01 14:10:00,0.8078,0.80796,0.80721,0.80767,163200000.0
2007-02-01 14:15:00,0.80772,0.80861,0.80756,0.80806,263400000.0
2007-02-01 14:20:00,0.80802,0.80873,0.80766,0.80846,281000000.0
2007-02-01 14:25:00,0.80821,0.80878,0.80771,0.80808,618800000.0
2007-02-01 14:30:00,0.80822,0.80883,0.80775,0.80842,243200000.0
2007-02-01 14:35:00,0.80876,0.80876,0.80728,0.80767,363200000.0
2007-02-01 14:40:00,0.8075,0.8079,0.80679,0.80679,484800000.0
2007-02-01 14:45:00,0.80703,0.80761,0.80684,0.80736,297000000.0
2007-02-01 14:50:00,0.80753,0.80787,0.8072,0.80737,358800000.0
2007-02-01 14:55:00,0.80749,0.80798,0.80694,0.80738,264000000.0
2007-02-01 15:00:00,0.80775,0.8082,0.80745,0.8082,326600000.0
2007-02-01 15:05:00,0.80817,0.80845,0.80766,0.80789,235200000.0
2007-02-01 15:10:00,0.808,0.80857,0.80774,0.80802,449400000.0
2007-02-01 15:15:00,0.80815,0.80825,0.80533,0.80759,245600000.0
2007-02-01 15:20:00,0.80785,0.80809,0.80727,0.80777,326200000.0
2007-02-01 15:25:00,0.80797,0.80815,0.80622,0.80767,412800000.0
2007-02-01 15:30:00,0.80566,0.80836,0.80455,0.80795,405800000.0
2007-02-01 15:35:00,0.80751,0.80804,0.80699,0.80771,433200000.0
2007-02-01 15:40:00,0.80727,0.80791,0.80718,0.80759,294800000.0
2007-02-01 15:45:00,0.80712,0.80767,0.80704,0.80732,365000000.0
2007-02-01 15:50:00,0.80764,0.80764,0.80655,0.80716,355600000.0
2007-02-01 15:55:00,0.80682,0.80783,0.80656,0.80767,273400000.0
2007-02-01 16:00:00,0.80712,0.80757,0.8066,0.80689,495600000.0
2007-02-01 16:05:00,0.8069,0.80751,0.80687,0.80751,531400000.0
2007-02-01 16:10:00,0.80676,0.80793,0.80543,0.80793,426800000.0
2007-02-01 16:15:00,0.80734,0.80798,0.80673,0.80701,397600000.0
2007-02-01 16:20:00,0.8069,0.80741,0.8066,0.80741,421200000.0
2007-02-01 16:25:00,0.80707,0.80766,0.80678,0.8072,288000000.0
2007-02-01 16:30:00,0.80693,0.8073,0.80664,0.80694,741200000.0
2007-02-01 16:35:00,0.80703,0.80796,0.80683,0.80736,512000000.0
2007-02-01 16:40:00,0.80749,0.80749,0.80665,0.80696,408600000.0
2007-02-01 16:45:00,0.80704,0.80751,0.8068,0.80705,777000000.0
2007-02-01 16:50:00,0.80708,0.80741,0.80659,0.80669,594600000.0
2007-02-01 16:55:00,0.8068,0.80717,0.80568,0.80568,616000000.0
2007-02-01 17:00:00,0.80631,0.80707,0.80619,0.80625,695000000.0
2007-02-01 17:05:00,0.80655,0.80692,0.80445,0.80474,480000000.0
2007-02-01 17:10:00,0.80458,0.80568,0.80443,0.8052,542400000.0
2007-02-01 17:15:00,0.80524,0.8055,0.80449,0.80467,508800000.0
2007-02-01 17:20:00,0.80459,0.80608,0.80441,0.80574,287400000.0
2007-02-01 17:25:00,0.80588,0.80609,0.80537,0.80568,345800000.0
2007-02-01 17:30:00,0.8056,0.80588,0.8046,0.80564,475000000.0
2007-02-01 17:35:00,0.8054,0.8054,0.80418,0.80442,643600000.0
2007-02-01 17:40:00,0.80404,0.80522,0.80385,0.80468,369600000.0
2007-02-01 17:45:00,0.80504,0.80504,0.80321,0.8036,658400000.0
2007-02-01 17:50:00,0.80362,0.80382,0.80275,0.80357,483600000.0
2007-02-01 17:55:00,0.80346,0.80385,0.80321,0.80366,860400000.0
2007-02-01 18:00:00,0.80328,0.80381,0.80296,0.80347,590400000.0
2007-02-01 18:05:00,0.80324,0.80371,0.80302,0.80336,983200000.0
2007-02-01 18:10:00,0.80328,0.80356,0.80212,0.80254,317600000.0
2007-02-01 18:15:00,0.80215,0.80259,0.80187,0.80247,345000000.0
2007-02-01 18:20:00,0.8022,0.80253,0.80145,0.80224,471200000.0
2007-02-01 18:25:00,0.80215,0.80216,0.80115,0.80163,330000000.0
2007-02-01 18:30:00,0.80085,0.8016,0.79834,0.80109,239400000.0
2007-02-01 18:35:00,0.80127,0.80182,0.79929,0.80079,293200000.0
2007-02-01 18:40:00,0.80118,0.80139,0.80023,0.80027,202000000.0
2007-02-01 18:45:00,0.80052,0.80088,0.79937,0.8006,355200000.0
2007-02-01 18:50:00,0.80071,0.80102,0.80002,0.80049,210600000.0
2007-02-01 18:55:00,0.80038,0.80083,0.79994,0.80032,244000000.0
2007-02-01 19:00:00,0.80027,0.80074,0.80004,0.80043,159200000.0
2007-02-01 19:05:00,0.80061,0.80076,0.80016,0.80052,110400000.0
2007-02-01 19:10:00,0.80043,0.8008,0.80021,0.8008,244800000.0
2007-02-01 19:15:00,0.80011,0.80077,0.79987,0.80042,166400000.0
2007-02-01 19:20:00,0.8007,0.80087,0.80006,0.80033,191400000.0
2007-02-01 19:25:00,0.8006,0.80091,0.79999,0.80065,189600000.0
2007-02-01 19:30:00,0.80025,0.80078,0.79995,0.80025,197200000.0
2007-02-01 19:35:00,0.80031,0.80063,0.79999,0.80036,96400000.0
2007-02-01 19:40:00,0.80047,0.80051,0.79971,0.79998,197800000.0
2007-02-01 19:45:00,0.80019,0.80096,0.79992,0.80044,195000000.0
2007-02-01 19:50:00,0.80088,0.80124,0.80006,0.8002,177600000.0
2007-02-01 19:55:00,0.79946,0.80069,0.79941,0.80003,179600000.0
2007-02-01 20:00:00,0.79984,0.80175,0.798,0.8015,182400000.0
2007-02-01 20:05:00,0.80164,0.80242,0.80152,0.80198,174800000.0
2007-02-01 20:10:00,0.80227,0.80277,0.80192,0.80228,180800000.0
2007-02-01 20:15:00,0.80236,0.80333,0.80183,0.80312,194600000.0
2007-02-01 20:20:00,0.80328,0.80328,0.801,0.80302,155200000.0
2007-02-01 20:25:00,0.80302,0.80343,0.80266,0.80313,180800000.0
2007-02-01 20:30:00,0.8026,0.80319,0.80245,0.80262,160000000.0
2007-02-01 20:35:00,0.80274,0.80352,0.80249,0.80299,198200000.0
2007-02-01 20:40:00,0.80307,0.80391,0.80286,0.80382,177600000.0
2007-02-01 20:45:00,0.80349,0.80381,0.80264,0.80264,144000000.0
2007-02-01 20:50:00,0.8031,0.80391,0.80136,0.80361,160000000.0
2007-02-01 20:55:00,0.80392,0.80392,0.8033,0.8033,201600000.0
2007-02-01 21:00:00,0.80319,0.80393,0.80319,0.80367,136000000.0
2007-02-01 21:05:00,0.80383,0.804,0.80335,0.80398,186600000.0
2007-02-01 21:10:00,0.8035,0.804,0.80338,0.80383,168000000.0
2007-02-01 21:15:00,0.80368,0.80405,0.80262,0.8038,206400000.0
2007-02-01 21:20:00,0.80383,0.80409,0.80345,0.80355,127400000.0
2007-02-01 21:25:00,0.80371,0.80414,0.80159,0.80383,110800000.0
2007-02-01 21:30:00,0.80357,0.80426,0.80352,0.80352,108200000.0
2007-02-01 21:35:00,0.80393,0.80407,0.80344,0.80381,145600000.0
2007-02-01 21:40:00,0.80393,0.80407,0.80188,0.80303,145600000.0
2007-02-01 21:45:00,0.80341,0.80393,0.80318,0.80346,169600000.0
2007-02-01 21:50:00,0.80311,0.80382,0.80311,0.80373,156800000.0
2007-02-01 21:55:00,0.80365,0.80372,0.80052,0.80236,139600000.0
2007-02-01 22:00:00,0.80351,0.80387,0.80296,0.80296,110200000.0
2007-02-01 22:05:00,0.80312,0.80395,0.80289,0.80392,191400000.0
2007-02-01 22:10:00,0.80371,0.80404,0.80331,0.80359,167800000.0
2007-02-01 22:15:00,0.8037,0.80399,0.80038,0.80359,166400000.0
2007-02-01 22:20:00,0.80379,0.80405,0.80337,0.80337,100800000.0
2007-02-01 22:25:00,0.80344,0.80407,0.80284,0.80375,155200000.0
2007-02-01 22:30:00,0.80383,0.80411,0.80332,0.80403,113600000.0
2007-02-01 22:35:00,0.80393,0.80395,0.80343,0.80395,104000000.0
2007-02-01 22:40:00,0.8039,0.80397,0.80327,0.80331,100800000.0
2007-02-01 22:45:00,0.80351,0.8039,0.8032,0.80347,146000000.0
2007-02-01 22:50:00,0.80373,0.80373,0.80238,0.80288,148800000.0
2007-02-01 22:55:00,0.80257,0.80342,0.80231,0.80315,148200000.0
2007-02-01 23:00:00,0.80307,0.80346,0.80296,0.80316,147200000.0
2007-02-01 23:05:00,0.80338,0.80357,0.80269,0.80356,161600000.0
2007-02-01 23:10:00,0.80315,0.80369,0.80253,0.80369,144400000.0
2007-02-01 23:15:00,0.80347,0.80389,0.80328,0.8036,161400000.0
2007-02-01 23:20:00,0.80348,0.80391,0.80318,0.80333,107200000.0
2007-02-01 23:25:00,0.80422,0.8044,0.80324,0.80349,172800000.0
2007-02-01 23:30:00,0.80255,0.80367,0.80114,0.80323,169600000.0
2007-02-01 23:35:00,0.80312,0.80368,0.80188,0.80296,164800000.0
2007-02-01 23:40:00,0.80313,0.80359,0.80291,0.80307,139200000.0
2007-02-01 23:45:00,0.80349,0.80356,0.80299,0.8032,148800000.0
2007-02-01 23:50:00,0.80329,0.80383,0.80303,0.80344,131200000.0
2007-02-01 23:55:00,0.80367,0.80377,0.80302,0.80302,152000000.0
2007-02-02 00:00:00,0.8032,0.80362,0.80278,0.80326,143400000.0
2007-02-02 00:05:00,0.80326,0.80355,0.80294,0.80318,191800000.0
2007-02-02 00:10:00,0.80331,0.80354,0.80271,0.80288,153600000.0
2007-02-02 00:15:00,0.80284,0.80331,0.80264,0.80304,135400000.0
2007-02-02 00:20:00,0.80341,0.80367,0.80308,0.80367,80000000.0
2007-02-02 00:25:00,0.80337,0.80375,0.80301,0.80372,152000000.0
2007-02-02 00:30:00,0.80332,0.80371,0.80283,0.80367,148200000.0
2007-02-02 00:35:00,0.80312,0.80361,0.80297,0.80353,144000000.0
2007-02-02 00:40:00,0.80307,0.80366,0.80293,0.80299,107200000.0
2007-02-02 00:45:00,0.80353,0.80388,0.80309,0.80357,139600000.0
2007-02-02 00:50:00,0.80375,0.80393,0.80314,0.80362,124800000.0
2007-02-02 00:55:00,0.8036,0.80373,0.80314,0.8033,134400000.0
2007-02-02 01:00:00,0.80351,0.80394,0.80315,0.80361,168000000.0
2007-02-02 01:05:00,0.80358,0.80411,0.80231,0.80411,235000000.0
2007-02-02 01:10:00,0.80389,0.80466,0.80374,0.80435,171200000.0
2007-02-02 01:15:00,0.80448,0.80508,0.80433,0.80458,169600000.0
2007-02-02 01:20:00,0.80498,0.80546,0.80377,0.80448,187400000.0
2007-02-02 01:25:00,0.80488,0.80515,0.80427,0.80493,173600000.0
2007-02-02 01:30:00,0.80446,0.805,0.80288,0.80415,151800000.0
2007-02-02 01:35:00,0.80432,0.80488,0.80393,0.80452,170000000.0
2007-02-02 01:40:00,0.80425,0.8046,0.80397,0.8043,92800000.0
2007-02-02 01:45:00,0.80407,0.80463,0.80396,0.80456,150400000.0
2007-02-02 01:50:00,0.80425,0.80455,0.80375,0.80439,124600000.0
2007-02-02 01:55:00,0.80426,0.80458,0.80383,0.804,141600000.0
2007-02-02 02:00:00,0.80441,0.80469,0.80397,0.80427,141800000.0
2007-02-02 02:05:00,0.80464,0.80464,0.80409,0.80436,66600000.0
2007-02-02 02:10:00,0.80426,0.80454,0.804,0.80406,68800000.0
2007-02-02 02:15:00,0.80447,0.80452,0.80388,0.80403,38400000.0
2007-02-02 02:20:00,0.80374,0.80438,0.80361,0.80368,169800000.0
2007-02-02 02:25:00,0.80363,0.80396,0.80316,0.80339,33600000.0
2007-02-02 02:30:00,0.80359,0.80437,0.80342,0.80424,175800000.0
2007-02-02 02:35:00,0.80411,0.80464,0.80386,0.8043,137400000.0
2007-02-02 02:40:00,0.80412,0.80445,0.80194,0.80435,135400000.0
2007-02-02 02:45:00,0.80441,0.80456,0.80291,0.80394,164800000.0
2007-02-02 02:50:00,0.80423,0.80461,0.80396,0.80417,117200000.0
2007-02-02 02:55:00,0.80451,0.80487,0.804,0.80455,174800000.0
2007-02-02 03:00:00,0.80415,0.80469,0.8039,0.80449,170600000.0
2007-02-02 03:05:00,0.80451,0.80453,0.80364,0.80422,133800000.0
2007-02-02 03:10:00,0.80429,0.80461,0.80379,0.80408,115200000.0
2007-02-02 03:15:00,0.80401,0.80428,0.80112,0.80368,156200000.0
2007-02-02 03:20:00,0.80377,0.80428,0.80356,0.80428,163600000.0
2007-02-02 03:25:00,0.80428,0.80449,0.80388,0.80449,95400000.0
2007-02-02 03:30:00,0.80425,0.80476,0.80158,0.80433,166800000.0
2007-02-02 03:35:00,0.80431,0.80479,0.8042,0.80432,145000000.0
2007-02-02 03:40:00,0.80479,0.80479,0.80399,0.80424,168000000.0
2007-02-02 03:45:00,0.80456,0.80468,0.80409,0.80432,91200000.0
2007-02-02 03:50:00,0.80423,0.80462,0.80355,0.80372,139600000.0
2007-02-02 03:55:00,0.80378,0.80406,0.80332,0.80361,153600000.0
2007-02-02 04:00:00,0.80392,0.80412,0.8035,0.80382,77200000.0
2007-02-02 04:05:00,0.80405,0.80405,0.80318,0.80368,100200000.0
2007-02-02 04:10:00,0.80363,0.80392,0.80225,0.80338,144000000.0
2007-02-02 04:15:00,0.80346,0.80393,0.80322,0.80355,96000000.0
2007-02-02 04:20:00,0.80354,0.804,0.80243,0.8037,153600000.0
2007-02-02 04:25:00,0.80366,0.80396,0.80327,0.80385,154600000.0
2007-02-02 04:30:00,0.8038,0.8038,0.80323,0.80323,38400000.0
2007-02-02 04:35:00,0.80375,0.80375,0.80311,0.80322,100200000.0
2007-02-02 04:40:00,0.80336,0.80391,0.80318,0.80363,181000000.0
2007-02-02 04:45:00,0.8033,0.80385,0.80326,0.80334,216000000.0
2007-02-02 04:50:00,0.80373,0.80398,0.80321,0.80366,144000000.0
2007-02-02 04:55:00,0.80364,0.80398,0.80332,0.80395,192400000.0
2007-02-02 05:00:00,0.80377,0.80404,0.80326,0.80375,154000000.0
2007-02-02 05:05:00,0.80329,0.80377,0.80278,0.80313,158400000.0
2007-02-02 05:10:00,0.80307,0.8035,0.8028,0.80284,159200000.0
2007-02-02 05:15:00,0.80276,0.80334,0.80264,0.80291,170600000.0
2007-02-02 05:20:00,0.80286,0.80327,0.80253,0.80303,142400000.0
2007-02-02 05:25:00,0.80315,0.80331,0.80263,0.80292,129600000.0
2007-02-02 05:30:00,0.80321,0.80331,0.8027,0.80289,91200000.0
2007-02-02 05:35:00,0.80308,0.80332,0.80281,0.80305,74600000.0
2007-02-02 05:40:00,0.80338,0.80388,0.80051,0.80298,86400000.0
2007-02-02 05:45:00,0.80311,0.80345,0.80283,0.80325,149200000.0
2007-02-02 05:50:00,0.80326,0.80326,0.80278,0.80299,52800000.0
2007-02-02 05:55:00,0.80328,0.80333,0.80278,0.80333,101600000.0
2007-02-02 06:00:00,0.80303,0.80335,0.80272,0.80329,96000000.0
2007-02-02 06:05:00,0.80293,0.80336,0.8027,0.80301,148800000.0
2007-02-02 06:10:00,0.80335,0.80345,0.80292,0.80315,81600000.0
2007-02-02 06:15:00,0.80346,0.80347,0.8029,0.80321,131600000.0
2007-02-02 06:25:00,0.80304,0.80355,0.80297,0.80318,137600000.0
2007-02-02 06:30:00,0.80345,0.80354,0.80282,0.8035,131000000.0
2007-02-02 06:35:00,0.80322,0.80397,0.8032,0.80346,198200000.0
2007-02-02 06:40:00,0.80359,0.80405,0.80331,0.80396,142800000.0
2007-02-02 06:45:00,0.80398,0.80433,0.8035,0.80354,161600000.0
2007-02-02 06:50:00,0.80361,0.80446,0.80359,0.804,153600000.0
2007-02-02 06:55:00,0.80424,0.80453,0.80378,0.80404,100200000.0
2007-02-02 07:00:00,0.80417,0.80442,0.80371,0.80411,163200000.0
2007-02-02 07:05:00,0.80392,0.80442,0.80385,0.80394,116800000.0
2007-02-02 07:10:00,0.80458,0.80468,0.80407,0.80468,145600000.0
2007-02-02 07:15:00,0.80436,0.80466,0.80371,0.80426,170600000.0
2007-02-02 07:20:00,0.80401,0.80429,0.80354,0.80377,118400000.0
2007-02-02 07:25:00,0.80353,0.80397,0.80293,0.80334,177600000.0
2007-02-02 07:30:00,0.80376,0.80387,0.8031,0.80334,133200000.0
2007-02-02 07:35:00,0.80339,0.80365,0.8029,0.80363,196000000.0
2007-02-02 07:40:00,0.80321,0.80361,0.8028,0.80313,170000000.0
2007-02-02 07:45:00,0.8033,0.80372,0.80286,0.8032,131200000.0
2007-02-02 07:50:00,0.80297,0.80373,0.80195,0.80363,172800000.0
2007-02-02 07:55:00,0.80341,0.8038,0.80318,0.80328,110800000.0
2007-02-02 08:00:00,0.80349,0.80378,0.80299,0.80325,163000000.0
2007-02-02 08:05:00,0.80326,0.80368,0.80308,0.80329,86800000.0
2007-02-02 08:10:00,0.80329,0.80358,0.8029,0.80338,138600000.0
2007-02-02 08:15:00,0.8029,0.80343,0.80187,0.80319,188800000.0
2007-02-02 08:20:00,0.80326,0.80358,0.80149,0.80309,212000000.0
2007-02-02 08:25:00,0.80294,0.80341,0.80269,0.80296,172800000.0
2007-02-02 08:30:00,0.80308,0.80343,0.80279,0.80315,168000000.0
2007-02-02 08:35:00,0.8031,0.80352,0.80283,0.80322,192000000.0
2007-02-02 08:40:00,0.80304,0.80362,0.80301,0.80322,194000000.0
2007-02-02 08:45:00,0.80346,0.80356,0.80299,0.80323,95200000.0
2007-02-02 08:50:00,0.80342,0.80384,0.80127,0.80384,115600000.0
2007-02-02 08:55:00,0.80384,0.80387,0.80113,0.8032,177600000.0
2007-02-02 09:00:00,0.80339,0.80365,0.80282,0.80299,187600000.0
2007-02-02 09:05:00,0.80324,0.80361,0.80286,0.80323,160800000.0
2007-02-02 09:10:00,0.80336,0.80336,0.80232,0.80257,187200000.0
2007-02-02 09:15:00,0.80293,0.80296,0.80107,0.80166,203600000.0
2007-02-02 09:20:00,0.80182,0.802,0.80101,0.80104,172800000.0
2007-02-02 09:25:00,0.80116,0.80252,0.80095,0.80191,144000000.0
2007-02-02 09:30:00,0.80196,0.80261,0.8017,0.80198,201600000.0
2007-02-02 09:35:00,0.80187,0.80298,0.80151,0.80264,168400000.0
2007-02-02 09:40:00,0.80224,0.80312,0.80049,0.80259,204600000.0
2007-02-02 09:45:00,0.80209,0.80272,0.80152,0.80189,206200000.0
2007-02-02 09:50:00,0.80208,0.80238,0.80051,0.80069,176400000.0
2007-02-02 09:55:00,0.8006,0.80102,0.80021,0.80085,197200000.0
2007-02-02 10:00:00,0.80078,0.80135,0.80034,0.80118,211000000.0
2007-02-02 10:05:00,0.80098,0.8016,0.80072,0.80074,224800000.0
2007-02-02 10:10:00,0.80139,0.80166,0.80087,0.80117,168000000.0
2007-02-02 10:15:00,0.80147,0.80166,0.80076,0.80166,191800000.0
2007-02-02 10:20:00,0.8013,0.80205,0.79941,0.80205,202000000.0
2007-02-02 10:25:00,0.80217,0.80276,0.80158,0.80252,182400000.0
2007-02-02 10:30:00,0.80254,0.80353,0.80204,0.80311,212000000.0
2007-02-02 10:35:00,0.80293,0.80349,0.80251,0.80256,192000000.0
2007-02-02 10:40:00,0.80293,0.80316,0.80197,0.80197,199600000.0
2007-02-02 10:45:00,0.80255,0.8026,0.80171,0.80174,206400000.0
2007-02-02 10:50:00,0.8018,0.80254,0.80156,0.80201,201600000.0
2007-02-02 10:55:00,0.80185,0.80219,0.80141,0.80162,201600000.0
2007-02-02 11:00:00,0.80171,0.80207,0.80115,0.80145,197200000.0
2007-02-02 11:05:00,0.80134,0.80196,0.79894,0.80161,192400000.0
2007-02-02 11:10:00,0.80162,0.8019,0.80097,0.80127,205600000.0
2007-02-02 11:15:00,0.8018,0.80213,0.80127,0.80163,158400000.0
2007-02-02 11:20:00,0.80177,0.80261,0.80126,0.80214,158400000.0
2007-02-02 11:25:00,0.80209,0.80216,0.80126,0.80149,168000000.0
2007-02-02 11:30:00,0.80181,0.80203,0.80108,0.80162,200000000.0
2007-02-02 11:35:00,0.80135,0.80163,0.80069,0.80118,192400000.0
2007-02-02 11:40:00,0.80096,0.80166,0.80035,0.80132,156800000.0
2007-02-02 11:45:00,0.80166,0.80189,0.80066,0.80145,196000000.0
2007-02-02 11:50:00,0.80136,0.80169,0.79985,0.80149,211200000.0
2007-02-02 11:55:00,0.80096,0.80144,0.80081,0.80116,139200000.0
2007-02-02 12:00:00,0.80096,0.8015,0.79848,0.80114,225400000.0
2007-02-02 12:05:00,0.80128,0.80151,0.80059,0.80125,196600000.0
2007-02-02 12:10:00,0.80103,0.80162,0.80079,0.80119,221200000.0
2007-02-02 12:15:00,0.8009,0.80137,0.80054,0.80105,221200000.0
2007-02-02 12:20:00,0.80085,0.80137,0.80056,0.80127,156200000.0
2007-02-02 12:25:00,0.80113,0.80143,0.7991,0.80113,183600000.0
2007-02-02 12:30:00,0.80133,0.80222,0.80113,0.80188,187200000.0
2007-02-02 12:35:00,0.8017,0.80218,0.80133,0.80218,121600000.0
2007-02-02 12:40:00,0.80201,0.80225,0.80113,0.80142,216800000.0
2007-02-02 12:45:00,0.80161,0.80184,0.80102,0.80159,143400000.0
2007-02-02 12:50:00,0.80155,0.802,0.80076,0.80117,209000000.0
2007-02-02 12:55:00,0.80156,0.80165,0.80072,0.80092,166400000.0
2007-02-02 13:00:00,0.80086,0.80133,0.80039,0.80108,182400000.0
2007-02-02 13:05:00,0.80084,0.80126,0.80047,0.80125,216400000.0
2007-02-02 13:10:00,0.80135,0.80211,0.80084,0.8021,154000000.0
2007-02-02 13:15:00,0.80224,0.80234,0.80145,0.80202,213800000.0
2007-02-02 13:20:00,0.80176,0.80226,0.80138,0.8019,186000000.0
2007-02-02 13:25:00,0.80194,0.80225,0.80135,0.80212,186400000.0
2007-02-02 13:30:00,0.8017,0.80244,0.80129,0.80152,192000000.0
2007-02-02 13:35:00,0.8015,0.8021,0.80093,0.80207,168000000.0
2007-02-02 13:40:00,0.80212,0.80239,0.8017,0.80194,206400000.0
2007-02-02 13:45:00,0.80208,0.80256,0.80165,0.80212,277200000.0
2007-02-02 13:50:00,0.80214,0.80254,0.79967,0.80194,291000000.0
2007-02-02 13:55:00,0.80187,0.80259,0.8018,0.80254,115600000.0
2007-02-02 14:00:00,0.80247,0.80252,0.80178,0.80228,267200000.0
2007-02-02 14:05:00,0.80222,0.80262,0.8018,0.80256,244800000.0
2007-02-02 14:10:00,0.80259,0.80262,0.8015,0.80179,288400000.0
2007-02-02 14:15:00,0.80187,0.80217,0.80131,0.80192,264000000.0
2007-02-02 14:20:00,0.80166,0.8025,0.80157,0.8022,288800000.0
2007-02-02 14:25:00,0.8022,0.80302,0.80179,0.80272,618600000.0
2007-02-02 14:30:00,0.80289,0.80324,0.80204,0.80238,255400000.0
2007-02-02 14:35:00,0.80242,0.80286,0.80224,0.80231,376400000.0
2007-02-02 14:40:00,0.80237,0.80289,0.80219,0.80242,484800000.0
2007-02-02 14:45:00,0.80233,0.80265,0.80172,0.802,244800000.0
2007-02-02 14:50:00,0.80241,0.80245,0.80169,0.80199,360000000.0
2007-02-02 14:55:00,0.80236,0.80338,0.80208,0.80277,262800000.0
2007-02-02 15:00:00,0.80234,0.80318,0.80229,0.80292,326400000.0
2007-02-02 15:05:00,0.80318,0.80335,0.80244,0.80263,235200000.0
2007-02-02 15:10:00,0.80237,0.80331,0.80217,0.803,451600000.0
2007-02-02 15:15:00,0.80297,0.80383,0.80164,0.80364,239000000.0
2007-02-02 15:20:00,0.80379,0.80407,0.80283,0.80305,325600000.0
2007-02-02 15:25:00,0.80293,0.80367,0.80141,0.80271,410600000.0
2007-02-02 15:30:00,0.80064,0.80403,0.79958,0.80326,402600000.0
2007-02-02 15:35:00,0.8033,0.80424,0.80291,0.80299,432800000.0
2007-02-02 15:40:00,0.80331,0.80394,0.80273,0.80356,290400000.0
2007-02-02 15:45:00,0.80361,0.80398,0.80327,0.80362,374800000.0
2007-02-02 15:50:00,0.80353,0.80412,0.80303,0.80336,354600000.0
2007-02-02 15:55:00,0.80334,0.80359,0.80262,0.80299,274000000.0
2007-02-02 16:00:00,0.80279,0.80331,0.80263,0.80315,494800000.0
2007-02-02 16:05:00,0.80275,0.80331,0.80236,0.80322,564000000.0
2007-02-02 16:10:00,0.80242,0.80307,0.80102,0.80176,427200000.0
2007-02-02 16:15:00,0.80167,0.80199,0.80067,0.80078,398400000.0
2007-02-02 16:20:00,0.80124,0.80213,0.80079,0.80178,416000000.0
2007-02-02 16:25:00,0.80255,0.80402,0.8023,0.80391,288400000.0
2007-02-02 16:30:00,0.80373,0.80411,0.80283,0.80296,741600000.0
2007-02-02 16:35:00,0.80313,0.80352,0.80229,0.80288,545400000.0
2007-02-02 16:40:00,0.80318,0.80327,0.80264,0.80314,408400000.0
2007-02-02 16:45:00,0.80289,0.80335,0.80258,0.80335,774600000.0
2007-02-02 16:50:00,0.80325,0.80325,0.80234,0.80247,503800000.0
2007-02-02 16:55:00,0.80268,0.80276,0.80192,0.80208,602400000.0
2007-02-02 17:00:00,0.80212,0.80253,0.80113,0.80155,720200000.0
2007-02-02 17:05:00,0.80178,0.80209,0.80118,0.80145,483200000.0
2007-02-02 17:10:00,0.80153,0.80184,0.80086,0.80135,541200000.0
2007-02-02 17:15:00,0.80104,0.80179,0.80083,0.80154,507600000.0
2007-02-02 17:20:00,0.80193,0.80242,0.80137,0.80209,288400000.0
2007-02-02 17:25:00,0.80248,0.80433,0.80208,0.80433,413000000.0
2007-02-02 17:30:00,0.80393,0.80556,0.80384,0.80529,305200000.0
2007-02-02 17:35:00,0.80521,0.80556,0.80442,0.80482,815600000.0
2007-02-02 17:40:00,0.80492,0.80597,0.80452,0.80565,369600000.0
2007-02-02 17:45:00,0.80552,0.80552,0.80411,0.80447,647400000.0
2007-02-02 17:50:00,0.80449,0.8048,0.80391,0.80442,476200000.0
2007-02-02 17:55:00,0.80426,0.80473,0.80364,0.80415,858800000.0
2007-02-02 18:00:00,0.80429,0.80493,0.80397,0.80454,589600000.0
2007-02-02 18:05:00,0.80463,0.80544,0.80441,0.80544,811200000.0
2007-02-02 18:10:00,0.80519,0.80577,0.80495,0.80545,317200000.0
2007-02-02 18:15:00,0.80538,0.80638,0.80511,0.80592,344000000.0
2007-02-02 18:20:00,0.80595,0.80647,0.80501,0.80558,471200000.0
2007-02-02 18:25:00,0.80566,0.80594,0.80484,0.80533,289000000.0
2007-02-02 18:30:00,0.80543,0.80613,0.80308,0.80612,207200000.0
2007-02-02 18:35:00,0.80571,0.80597,0.80376,0.80486,292800000.0
2007-02-02 18:40:00,0.80548,0.80591,0.80478,0.80527,201600000.0
2007-02-02 18:45:00,0.80479,0.80526,0.80394,0.80412,153600000.0
2007-02-02 18:50:00,0.80385,0.80421,0.80333,0.80421,172800000.0
2007-02-02 18:55:00,0.80429,0.8043,0.80331,0.80359,253600000.0
2007-02-02 19:00:00,0.80406,0.80508,0.80362,0.8049,197200000.0
2007-02-02 19:05:00,0.80451,0.80505,0.80435,0.80481,509000000.0
2007-02-02 19:10:00,0.80481,0.80481,0.80378,0.80453,244800000.0
2007-02-02 19:15:00,0.80409,0.80446,0.80367,0.80444,158400000.0
2007-02-02 19:20:00,0.80428,0.80494,0.80409,0.80454,192200000.0
2007-02-02 19:25:00,0.80429,0.80471,0.80392,0.80448,149200000.0
2007-02-02 19:30:00,0.80451,0.80463,0.80385,0.80435,188600000.0
2007-02-02 19:35:00,0.80436,0.80505,0.80414,0.80505,115200000.0
2007-02-02 19:40:00,0.80502,0.80529,0.80364,0.80448,206400000.0
2007-02-02 19:45:00,0.80459,0.80504,0.80447,0.80464,86400000.0
2007-02-02 19:50:00,0.80439,0.80492,0.80435,0.80482,66600000.0
2007-02-02 19:55:00,0.80455,0.80503,0.80401,0.8047,188800000.0
2007-02-02 20:00:00,0.80522,0.80522,0.80271,0.80469,177400000.0
2007-02-02 20:05:00,0.80502,0.8052,0.80455,0.8051,101800000.0
2007-02-02 20:10:00,0.80497,0.80544,0.80477,0.80489,109200000.0
2007-02-02 20:15:00,0.80505,0.80569,0.80476,0.8054,112000000.0
2007-02-02 20:20:00,0.80539,0.806,0.80515,0.806,65600000.0
2007-02-02 20:25:00,0.80551,0.80606,0.80523,0.80606,176000000.0
2007-02-02 20:30:00,0.80505,0.80608,0.80494,0.80496,22400000.0
2007-02-02 20:35:00,0.80591,0.80601,0.80478,0.80541,193000000.0
2007-02-02 20:40:00,0.80529,0.8057,0.80529,0.80544,19200000.0
2007-02-02 20:45:00,0.80517,0.80548,0.80477,0.80531,195200000.0
2007-02-02 20:50:00,0.80522,0.80571,0.80372,0.80531,188800000.0
2007-02-02 20:55:00,0.80564,0.80601,0.80517,0.80519,170600000.0
2007-02-02 21:00:00,0.80549,0.80573,0.80527,0.80539,40000000.0
2007-02-02 21:05:00,0.80534,0.8056,0.8047,0.80498,120000000.0
2007-02-02 21:10:00,0.80513,0.80566,0.80496,0.8056,128000000.0
2007-02-02 21:15:00,0.80528,0.80553,0.80475,0.80477,134800000.0
2007-02-02 21:20:00,0.80524,0.80535,0.80456,0.80502,162600000.0
2007-02-02 21:25:00,0.80452,0.80574,0.80281,0.80545,164800000.0
2007-02-02 21:30:00,0.80558,0.80564,0.80495,0.80516,161000000.0
2007-02-02 21:35:00,0.80553,0.80617,0.8053,0.80574,174400000.0
2007-02-02 21:40:00,0.80539,0.80629,0.80419,0.80607,180800000.0
2007-02-02 21:45:00,0.80561,0.80642,0.80548,0.80607,134800000.0
2007-02-02 21:50:00,0.80623,0.80649,0.80571,0.80649,131600000.0
2007-02-02 21:55:00,0.80648,0.80677,0.80392,0.80669,140800000.0
2007-02-02 22:00:00,0.80687,0.80718,0.80614,0.80631,95400000.0
2007-02-02 22:05:00,0.80651,0.80652,0.80592,0.806,192000000.0
2007-02-02 22:10:00,0.8062,0.80683,0.80607,0.80648,121600000.0
2007-02-02 22:15:00,0.8066,0.80716,0.80399,0.80677,145600000.0
2007-02-02 22:20:00,0.80698,0.80723,0.80644,0.80672,135800000.0
2007-02-02 22:25:00,0.80729,0.80771,0.80674,0.80724,132800000.0
2007-02-02 22:30:00,0.80693,0.80755,0.80682,0.807,161000000.0
2007-02-02 22:35:00,0.80718,0.80776,0.80705,0.80744,160000000.0
2007-02-02 22:40:00,0.80744,0.80777,0.80696,0.80741,142400000.0
2007-02-02 22:45:00,0.80683,0.80746,0.8067,0.80688,122600000.0
2007-02-02 22:50:00,0.80695,0.80724,0.80652,0.8069,148800000.0
2007-02-02 22:55:00,0.80681,0.8072,0.80641,0.80654,185600000.0
2007-02-02 23:00:00,0.80667,0.80707,0.80629,0.80683,192000000.0
2007-02-02 23:05:00,0.80659,0.80707,0.80584,0.80609,190800000.0
2007-02-02 23:10:00,0.80636,0.80648,0.80569,0.80587,172800000.0
2007-02-02 23:15:00,0.80619,0.80703,0.80604,0.80632,126400000.0
2007-02-02 23:20:00,0.80638,0.80752,0.8063,0.80691,162600000.0
2007-02-02 23:25:00,0.80739,0.80755,0.80671,0.80711,142400000.0
2007-02-02 23:30:00,0.80711,0.80718,0.80532,0.8068,136000000.0
2007-02-02 23:35:00,0.80676,0.80718,0.80551,0.80669,145600000.0
2007-02-02 23:40:00,0.80668,0.80714,0.80655,0.80655,76800000.0
2007-02-02 23:45:00,0.80688,0.80736,0.80671,0.80736,62400000.0
2007-02-02 23:50:00,0.80699,0.80726,0.80635,0.80661,158400000.0
2007-02-02 23:55:00,0.80654,0.80683,0.80593,0.8061,147600000.0
2007-02-05 00:00:00,0.80654,0.80993,0.80654,0.80944,182400000.0
2007-02-05 00:05:00,0.80961,0.80995,0.80935,0.80948,191400000.0
2007-02-05 00:10:00,0.80933,0.80987,0.80906,0.80979,174400000.0
2007-02-05 00:15:00,0.8098,0.80986,0.80923,0.8096,78400000.0
2007-02-05 00:20:00,0.80927,0.80951,0.80873,0.80923,105600000.0
2007-02-05 00:25:00,0.80869,0.8094,0.80861,0.8094,140800000.0
2007-02-05 00:30:00,0.80845,0.80958,0.80823,0.80931,152000000.0
2007-02-05 00:35:00,0.80929,0.8098,0.80904,0.80947,196200000.0
2007-02-05 00:40:00,0.80895,0.80943,0.80894,0.80938,40000000.0
2007-02-05 00:45:00,0.80913,0.80946,0.80843,0.80946,140800000.0
2007-02-05 00:50:00,0.80916,0.8097,0.80902,0.80968,123600000.0
2007-02-05 00:55:00,0.80986,0.81002,0.80937,0.80962,169000000.0
2007-02-05 01:00:00,0.81018,0.81018,0.80931,0.80941,206400000.0
2007-02-05 01:05:00,0.80972,0.81003,0.80815,0.80976,196800000.0
2007-02-05 01:10:00,0.8097,0.81021,0.80942,0.80985,174400000.0
2007-02-05 01:15:00,0.80956,0.80983,0.80918,0.80957,143800000.0
2007-02-05 01:20:00,0.80942,0.80981,0.80647,0.80934,129600000.0
2007-02-05 01:25:00,0.80962,0.80992,0.80944,0.80992,124800000.0
2007-02-05 01:30:00,0.8099,0.81006,0.80785,0.80974,174400000.0
2007-02-05 01:35:00,0.80952,0.80983,0.80914,0.80954,91200000.0
2007-02-05 01:40:00,0.80984,0.80984,0.8093,0.80951,64400000.0
2007-02-05 01:45:00,0.80934,0.80973,0.80906,0.80916,92200000.0
2007-02-05 01:50:00,0.80927,0.80969,0.80905,0.80954,166400000.0
2007-02-05 01:55:00,0.80949,0.80951,0.8088,0.8092,129000000.0
2007-02-05 02:00:00,0.80905,0.8095,0.8087,0.8088,163600000.0
2007-02-05 02:05:00,0.80924,0.80924,0.80864,0.80882,124800000.0
2007-02-05 02:10:00,0.80927,0.80944,0.80878,0.809,74000000.0
2007-02-05 02:15:00,0.80871,0.80949,0.80871,0.80904,169600000.0
2007-02-05 02:20:00,0.80895,0.80953,0.80881,0.80899,124200000.0
2007-02-05 02:25:00,0.80929,0.80979,0.80754,0.809,112400000.0
2007-02-05 02:30:00,0.80896,0.80947,0.80848,0.80897,132800000.0
2007-02-05 02:35:00,0.80907,0.81037,0.80905,0.81007,148200000.0
2007-02-05 02:40:00,0.80997,0.81045,0.80773,0.80986,155600000.0
2007-02-05 02:45:00,0.80979,0.81017,0.80944,0.80998,56000000.0
2007-02-05 02:50:00,0.81,0.81032,0.80943,0.81032,136400000.0
2007-02-05 02:55:00,0.81038,0.81078,0.81,0.81073,168400000.0
2007-02-05 03:00:00,0.81059,0.81095,0.81028,0.81049,190400000.0
2007-02-05 03:05:00,0.81084,0.81084,0.80984,0.81009,177800000.0
2007-02-05 03:10:00,0.81009,0.81046,0.8099,0.81013,107000000.0
2007-02-05 03:15:00,0.80986,0.81097,0.80879,0.81014,105600000.0
2007-02-05 03:20:00,0.81009,0.81032,0.8098,0.80996,135200000.0
2007-02-05 03:25:00,0.81025,0.81028,0.80956,0.81005,108200000.0
2007-02-05 03:30:00,0.80997,0.81083,0.80742,0.81035,153600000.0
2007-02-05 03:35:00,0.81055,0.81081,0.81024,0.8108,100800000.0
2007-02-05 03:40:00,0.8106,0.81078,0.81012,0.81039,91200000.0
2007-02-05 03:45:00,0.81058,0.81077,0.81024,0.8103,127400000.0
2007-02-05 03:50:00,0.81023,0.81071,0.81014,0.81032,96000000.0
2007-02-05 03:55:00,0.81063,0.81096,0.80965,0.81032,255600000.0
2007-02-05 04:00:00,0.81028,0.81028,0.80898,0.80935,144400000.0
2007-02-05 04:05:00,0.80936,0.80964,0.8087,0.80963,136400000.0
2007-02-05 04:10:00,0.80942,0.80966,0.80872,0.80889,143400000.0
2007-02-05 04:15:00,0.80881,0.8095,0.80862,0.80878,96000000.0
2007-02-05 04:20:00,0.80908,0.80908,0.80834,0.80864,81600000.0
2007-02-05 04:25:00,0.80857,0.80882,0.808,0.80881,172000000.0
2007-02-05 04:30:00,0.80871,0.80899,0.8084,0.8085,161000000.0
2007-02-05 04:35:00,0.80891,0.80955,0.80874,0.80907,144000000.0
2007-02-05 04:40:00,0.80933,0.80956,0.80892,0.80953,143400000.0
2007-02-05 04:45:00,0.80954,0.80955,0.80902,0.80922,153000000.0
2007-02-05 04:50:00,0.80896,0.80968,0.80894,0.80935,163200000.0
2007-02-05 04:55:00,0.8094,0.80976,0.80905,0.8095,192400000.0
2007-02-05 05:00:00,0.80961,0.81016,0.80837,0.80975,168400000.0
2007-02-05 05:05:00,0.80949,0.81015,0.80937,0.80962,148800000.0
2007-02-05 05:10:00,0.80966,0.80995,0.8093,0.8097,92800000.0
2007-02-05 05:15:00,0.80934,0.80967,0.80903,0.80929,132000000.0
2007-02-05 05:20:00,0.80927,0.80995,0.80899,0.80995,153400000.0
2007-02-05 05:25:00,0.80942,0.81006,0.80938,0.80977,99200000.0
2007-02-05 05:30:00,0.81001,0.81007,0.80898,0.80949,97600000.0
2007-02-05 05:35:00,0.80956,0.80978,0.80919,0.80973,163000000.0
2007-02-05 05:40:00,0.80949,0.81,0.80751,0.81,70400000.0
2007-02-05 05:45:00,0.80962,0.81052,0.80961,0.80982,108200000.0
2007-02-05 05:50:00,0.81014,0.81035,0.80957,0.80994,62400000.0
2007-02-05 05:55:00,0.80996,0.81026,0.80953,0.81026,145600000.0
2007-02-05 06:00:00,0.81027,0.81028,0.80982,0.80988,34400000.0
2007-02-05 06:05:00,0.81015,0.8104,0.80977,0.81001,138000000.0
2007-02-05 06:10:00,0.81017,0.81058,0.80963,0.80999,172800000.0
2007-02-05 06:15:00,0.80974,0.81056,0.80962,0.8101,176400000.0
2007-02-05 06:20:00,0.81045,0.81106,0.81001,0.81059,116200000.0
2007-02-05 06:25:00,0.81067,0.81095,0.81004,0.81009,115600000.0
2007-02-05 06:30:00,0.81026,0.81062,0.80969,0.81032,153600000.0
2007-02-05 06:35:00,0.81064,0.81084,0.81026,0.81044,158800000.0
2007-02-05 06:40:00,0.81009,0.81095,0.81006,0.81061,172000000.0
2007-02-05 06:45:00,0.81022,0.81088,0.81008,0.8101,169600000.0
2007-02-05 06:50:00,0.81034,0.8108,0.81012,0.81039,184000000.0
2007-02-05 06:55:00,0.81057,0.81069,0.8101,0.81014,96400000.0
2007-02-05 07:00:00,0.81036,0.8108,0.8103,0.81057,59200000.0
2007-02-05 07:05:00,0.81046,0.81089,0.81026,0.81027,85800000.0
2007-02-05 07:10:00,0.8104,0.8109,0.81015,0.81076,104000000.0
2007-02-05 07:15:00,0.81045,0.81105,0.81031,0.81103,112000000.0
2007-02-05 07:20:00,0.8107,0.81114,0.8103,0.8107,75200000.0
2007-02-05 07:25:00,0.81086,0.81117,0.81039,0.81098,162000000.0
2007-02-05 07:30:00,0.81061,0.81113,0.81032,0.81083,148800000.0
2007-02-05 07:35:00,0.81069,0.81097,0.81037,0.81073,115200000.0
2007-02-05 07:40:00,0.81081,0.81093,0.81022,0.81059,130000000.0
2007-02-05 07:45:00,0.81048,0.8112,0.81017,0.81116,176000000.0
2007-02-05 07:50:00,0.81084,0.81122,0.8093,0.81091,177000000.0
2007-02-05 07:55:00,0.81084,0.81113,0.81034,0.81102,182800000.0
2007-02-05 08:00:00,0.81044,0.81115,0.81023,0.81023,212000000.0
2007-02-05 08:05:00,0.81036,0.81105,0.81017,0.81018,129600000.0
2007-02-05 08:10:00,0.81058,0.81058,0.80985,0.8104,176400000.0
2007-02-05 08:15:00,0.8104,0.81046,0.80963,0.81032,155600000.0
2007-02-05 08:20:00,0.81018,0.81056,0.80984,0.81023,173200000.0
2007-02-05 08:25:00,0.81007,0.81044,0.8097,0.81012,172800000.0
2007-02-05 08:30:00,0.81021,0.81032,0.80961,0.80981,206400000.0
2007-02-05 08:35:00,0.80987,0.81004,0.80935,0.80961,192400000.0
2007-02-05 08:40:00,0.8097,0.80977,0.80912,0.80942,98000000.0
2007-02-05 08:45:00,0.8091,0.80979,0.80898,0.80908,174400000.0
2007-02-05 08:50:00,0.80898,0.80949,0.80619,0.80913,160000000.0
2007-02-05 08:55:00,0.80941,0.80966,0.80761,0.80927,171200000.0
2007-02-05 09:00:00,0.80942,0.80966,0.80896,0.80911,144400000.0
2007-02-05 09:05:00,0.80929,0.80962,0.80894,0.80934,112000000.0
2007-02-05 09:10:00,0.80905,0.80937,0.8087,0.80902,187200000.0
2007-02-05 09:15:00,0.80863,0.80951,0.80742,0.80902,164200000.0
2007-02-05 09:20:00,0.8092,0.80972,0.80884,0.80943,139200000.0
2007-02-05 09:25:00,0.80918,0.81015,0.80918,0.80922,181200000.0
2007-02-05 09:30:00,0.80992,0.81,0.80919,0.80958,201800000.0
2007-02-05 09:35:00,0.80944,0.81046,0.80889,0.81009,175600000.0
2007-02-05 09:40:00,0.80996,0.81034,0.80769,0.80995,200400000.0
2007-02-05 09:45:00,0.81021,0.81039,0.80953,0.8099,206200000.0
2007-02-05 09:50:00,0.8103,0.81057,0.80981,0.81001,144000000.0
2007-02-05 09:55:00,0.81003,0.81086,0.8096,0.81032,197200000.0
2007-02-05 10:00:00,0.81077,0.81115,0.81034,0.81073,211200000.0
2007-02-05 10:05:00,0.81101,0.81133,0.8101,0.81068,218000000.0
2007-02-05 10:10:00,0.81105,0.81126,0.8104,0.81071,206600000.0
2007-02-05 10:15:00,0.81056,0.81149,0.81018,0.8103,191200000.0
2007-02-05 10:20:00,0.81022,0.81076,0.80864,0.81029,201600000.0
2007-02-05 10:25:00,0.8095,0.81162,0.8095,0.81132,190200000.0
2007-02-05 10:30:00,0.81129,0.81129,0.80981,0.8107,211200000.0
2007-02-05 10:35:00,0.81102,0.81153,0.81047,0.811,192000000.0
2007-02-05 10:40:00,0.81112,0.81157,0.81072,0.81137,202000000.0
2007-02-05 10:45:00,0.81126,0.81141,0.81048,0.81098,163600000.0
2007-02-05 10:50:00,0.81088,0.81197,0.81079,0.81097,201000000.0
2007-02-05 10:55:00,0.81072,0.81124,0.81035,0.81095,202400000.0
2007-02-05 11:00:00,0.81059,0.81101,0.81031,0.81094,157200000.0
2007-02-05 11:05:00,0.81092,0.81141,0.80891,0.81141,199400000.0
2007-02-05 11:10:00,0.8112,0.81151,0.81072,0.81136,205800000.0
2007-02-05 11:15:00,0.81097,0.81128,0.8101,0.8102,158400000.0
2007-02-05 11:20:00,0.81059,0.81088,0.80943,0.80943,196200000.0
2007-02-05 11:25:00,0.80964,0.81074,0.80922,0.81021,170000000.0
2007-02-05 11:30:00,0.81031,0.81064,0.80967,0.8101,206400000.0
2007-02-05 11:35:00,0.81023,0.81058,0.80975,0.81019,192000000.0
2007-02-05 11:40:00,0.81044,0.81074,0.80932,0.80987,162000000.0
2007-02-05 11:45:00,0.81022,0.81035,0.80906,0.81001,149600000.0
2007-02-05 11:50:00,0.81005,0.81025,0.80929,0.81016,163200000.0
2007-02-05 11:55:00,0.80997,0.81046,0.80967,0.81016,144800000.0
2007-02-05 12:00:00,0.80969,0.81078,0.8089,0.81027,225200000.0
2007-02-05 12:05:00,0.81038,0.81072,0.80972,0.81029,196200000.0
2007-02-05 12:10:00,0.81045,0.81068,0.80981,0.81028,220200000.0
2007-02-05 12:15:00,0.81071,0.8108,0.81009,0.81025,220600000.0
2007-02-05 12:20:00,0.81055,0.81058,0.80713,0.80936,198200000.0
2007-02-05 12:25:00,0.80949,0.80998,0.80738,0.80998,182400000.0
2007-02-05 12:30:00,0.81018,0.81024,0.8092,0.80943,132800000.0
2007-02-05 12:35:00,0.80934,0.80983,0.80849,0.80907,197600000.0
2007-02-05 12:40:00,0.80903,0.80953,0.80861,0.8093,215800000.0
2007-02-05 12:45:00,0.80939,0.80989,0.80916,0.80947,196800000.0
2007-02-05 12:50:00,0.80916,0.80964,0.80885,0.80956,211200000.0
2007-02-05 12:55:00,0.80959,0.80961,0.80879,0.80946,182400000.0
2007-02-05 13:00:00,0.80925,0.8096,0.80786,0.80871,181800000.0
2007-02-05 13:05:00,0.80848,0.80905,0.80823,0.80872,214400000.0
2007-02-05 13:10:00,0.80891,0.80959,0.80852,0.80885,203200000.0
2007-02-05 13:15:00,0.8092,0.80933,0.80831,0.80842,227600000.0
2007-02-05 13:20:00,0.80845,0.80881,0.80795,0.80843,187200000.0
2007-02-05 13:25:00,0.80866,0.80886,0.80806,0.80825,120400000.0
2007-02-05 13:30:00,0.80818,0.80869,0.80799,0.80843,123600000.0
2007-02-05 13:35:00,0.80839,0.80871,0.80783,0.80856,193600000.0
2007-02-05 13:40:00,0.80843,0.80883,0.80798,0.8082,206400000.0
2007-02-05 13:45:00,0.80824,0.80863,0.80759,0.8085,389600000.0
2007-02-05 13:50:00,0.80847,0.80867,0.80559,0.80727,196800000.0
2007-02-05 13:55:00,0.80824,0.80833,0.80743,0.80767,201600000.0
2007-02-05 14:00:00,0.80791,0.80791,0.80713,0.80759,257000000.0
2007-02-05 14:05:00,0.80773,0.80809,0.80681,0.80794,244800000.0
2007-02-05 14:10:00,0.80773,0.80779,0.80675,0.80693,286800000.0
2007-02-05 14:15:00,0.80727,0.80772,0.80667,0.80726,264000000.0
2007-02-05 14:20:00,0.80724,0.80791,0.80691,0.80756,288400000.0
2007-02-05 14:25:00,0.80769,0.80782,0.80654,0.8069,619800000.0
2007-02-05 14:30:00,0.80632,0.80685,0.80608,0.8068,248800000.0
2007-02-05 14:35:00,0.80683,0.80736,0.80644,0.80692,371600000.0
2007-02-05 14:40:00,0.80685,0.80699,0.80628,0.8065,255200000.0
2007-02-05 14:45:00,0.80688,0.80688,0.8061,0.80656,297400000.0
2007-02-05 14:50:00,0.80678,0.80684,0.80594,0.80657,360800000.0
2007-02-05 14:55:00,0.80633,0.80689,0.80606,0.80663,262800000.0
2007-02-05 15:00:00,0.80691,0.80712,0.80623,0.80712,326800000.0
2007-02-05 15:05:00,0.8073,0.80786,0.80693,0.80755,234600000.0
2007-02-05 15:10:00,0.80755,0.80812,0.80704,0.80807,341400000.0
2007-02-05 15:15:00,0.80764,0.80892,0.80588,0.80892,231800000.0
2007-02-05 15:20:00,0.80867,0.80894,0.80799,0.80817,320400000.0
2007-02-05 15:25:00,0.80824,0.80857,0.80676,0.80788,412800000.0
2007-02-05 15:30:00,0.80599,0.80859,0.80463,0.80785,379200000.0
2007-02-05 15:35:00,0.80816,0.80827,0.80763,0.80818,379200000.0
2007-02-05 15:40:00,0.80782,0.80856,0.80765,0.80806,291000000.0
2007-02-05 15:45:00,0.8084,0.80843,0.80713,0.80833,369600000.0
2007-02-05 15:50:00,0.80809,0.80837,0.80775,0.80804,302400000.0
2007-02-05 15:55:00,0.80809,0.80839,0.80765,0.80765,234600000.0
2007-02-05 16:00:00,0.80777,0.80813,0.80743,0.80801,336800000.0
2007-02-05 16:05:00,0.80757,0.80794,0.80688,0.80736,566800000.0
2007-02-05 16:10:00,0.80763,0.80805,0.80585,0.80746,427200000.0
2007-02-05 16:15:00,0.80741,0.80818,0.80716,0.80792,398800000.0
2007-02-05 16:20:00,0.80728,0.80779,0.8069,0.8072,425400000.0
2007-02-05 16:25:00,0.80745,0.80784,0.80704,0.80766,286800000.0
2007-02-05 16:30:00,0.80725,0.80774,0.80705,0.80767,742800000.0
2007-02-05 16:35:00,0.80766,0.80774,0.807,0.80741,545200000.0
2007-02-05 16:40:00,0.80756,0.80793,0.80701,0.80704,408800000.0
2007-02-05 16:45:00,0.8072,0.80767,0.807,0.80732,778000000.0
2007-02-05 16:50:00,0.8072,0.80779,0.80688,0.80708,594200000.0
2007-02-05 16:55:00,0.80684,0.80757,0.80676,0.80689,600600000.0
2007-02-05 17:00:00,0.80702,0.8074,0.80611,0.80623,720800000.0
2007-02-05 17:05:00,0.80659,0.80788,0.80638,0.80782,481000000.0
2007-02-05 17:10:00,0.80775,0.80777,0.80679,0.80694,542400000.0
2007-02-05 17:15:00,0.80718,0.8077,0.80683,0.80763,507400000.0
2007-02-05 17:20:00,0.80725,0.80756,0.80638,0.80679,288800000.0
2007-02-05 17:25:00,0.80692,0.8078,0.8067,0.80777,412200000.0
2007-02-05 17:30:00,0.80775,0.80779,0.8069,0.80692,460600000.0
2007-02-05 17:35:00,0.80691,0.80719,0.80609,0.80657,734800000.0
2007-02-05 17:40:00,0.80701,0.80749,0.80658,0.8067,370800000.0
2007-02-05 17:45:00,0.80681,0.80823,0.80653,0.80794,671200000.0
2007-02-05 17:50:00,0.80814,0.80845,0.80748,0.80748,485200000.0
2007-02-05 17:55:00,0.80773,0.80799,0.80649,0.80725,858400000.0
2007-02-05 18:00:00,0.80739,0.80777,0.80695,0.80721,591400000.0
2007-02-05 18:05:00,0.80734,0.8077,0.80692,0.80707,982000000.0
2007-02-05 18:10:00,0.80728,0.8075,0.80686,0.80723,315600000.0
2007-02-05 18:15:00,0.80717,0.80743,0.80653,0.80686,201600000.0
2007-02-05 18:20:00,0.80661,0.80688,0.8056,0.80637,452600000.0
2007-02-05 18:25:00,0.8062,0.80747,0.80588,0.80747,334000000.0
2007-02-05 18:30:00,0.80704,0.80783,0.80426,0.8075,240000000.0
2007-02-05 18:35:00,0.80757,0.8082,0.80637,0.80817,293800000.0
2007-02-05 18:40:00,0.80762,0.80833,0.8075,0.80807,168000000.0
2007-02-05 18:45:00,0.80799,0.80819,0.80724,0.80814,307200000.0
2007-02-05 18:50:00,0.80774,0.80801,0.80627,0.80738,215800000.0
2007-02-05 18:55:00,0.80744,0.80789,0.8069,0.80739,244200000.0
2007-02-05 19:00:00,0.80686,0.80747,0.80676,0.8068,163200000.0
2007-02-05 19:05:00,0.80676,0.80761,0.80655,0.8072,509600000.0
2007-02-05 19:10:00,0.80721,0.80749,0.80656,0.80694,244200000.0
2007-02-05 19:15:00,0.8069,0.80775,0.80669,0.80732,172200000.0
2007-02-05 19:20:00,0.8076,0.80792,0.80678,0.80702,192800000.0
2007-02-05 19:25:00,0.80708,0.80754,0.80669,0.8073,176000000.0
2007-02-05 19:30:00,0.80681,0.8073,0.8066,0.80684,188000000.0
2007-02-05 19:35:00,0.80716,0.80733,0.80636,0.80644,148800000.0
2007-02-05 19:40:00,0.80627,0.80687,0.80612,0.80614,150800000.0
2007-02-05 19:45:00,0.80648,0.80698,0.80648,0.80672,83600000.0
2007-02-05 19:50:00,0.80701,0.80712,0.80661,0.80707,71200000.0
2007-02-05 19:55:00,0.80681,0.80763,0.80653,0.80727,149200000.0
2007-02-05 20:00:00,0.80707,0.80755,0.80663,0.80726,144400000.0
2007-02-05 20:05:00,0.80686,0.80742,0.8066,0.80712,166800000.0
2007-02-05 20:10:00,0.80715,0.80739,0.80667,0.80721,148800000.0
2007-02-05 20:15:00,0.80704,0.80738,0.80672,0.80705,107000000.0
2007-02-05 20:20:00,0.80723,0.80723,0.80664,0.80722,43200000.0
2007-02-05 20:25:00,0.80693,0.8073,0.8068,0.80681,100800000.0
2007-02-05 20:30:00,0.80703,0.80799,0.80683,0.8078,124800000.0
2007-02-05 20:35:00,0.80753,0.80778,0.80674,0.80745,142800000.0
2007-02-05 20:40:00,0.80715,0.80763,0.80676,0.8073,118400000.0
2007-02-05 20:45:00,0.8076,0.80781,0.80683,0.80683,124800000.0
2007-02-05 20:50:00,0.80737,0.80765,0.80518,0.80701,168400000.0
2007-02-05 20:55:00,0.80755,0.80781,0.80714,0.80781,115200000.0
2007-02-05 21:00:00,0.80739,0.80796,0.80737,0.80739,117200000.0
2007-02-05 21:05:00,0.80786,0.80804,0.80746,0.80799,72000000.0
2007-02-05 21:10:00,0.80803,0.80814,0.80743,0.80786,134400000.0
2007-02-05 21:15:00,0.80775,0.80808,0.80711,0.80735,177000000.0
2007-02-05 21:20:00,0.80796,0.80801,0.80751,0.80751,57600000.0
2007-02-05 21:25:00,0.80609,0.80807,0.80556,0.8075,44800000.0
2007-02-05 21:30:00,0.80734,0.80774,0.80731,0.80745,33600000.0
2007-02-05 21:35:00,0.80753,0.80819,0.80708,0.80779,139200000.0
2007-02-05 21:40:00,0.8076,0.80809,0.80564,0.80729,164800000.0
2007-02-05 21:45:00,0.80783,0.80783,0.80717,0.8075,96400000.0
2007-02-05 21:50:00,0.80785,0.80794,0.80703,0.80753,93800000.0
2007-02-05 21:55:00,0.80713,0.80751,0.8053,0.80733,100800000.0
2007-02-05 22:00:00,0.80706,0.80738,0.80665,0.80703,149200000.0
2007-02-05 22:05:00,0.80736,0.8077,0.80689,0.80713,190800000.0
2007-02-05 22:10:00,0.80709,0.80752,0.80681,0.80733,57000000.0
2007-02-05 22:15:00,0.80694,0.80838,0.80495,0.80807,145600000.0
2007-02-05 22:20:00,0.80812,0.80842,0.80756,0.80781,136400000.0
2007-02-05 22:25:00,0.8075,0.80834,0.8075,0.80828,75200000.0
2007-02-05 22:30:00,0.80803,0.80831,0.80759,0.8077,99200000.0
2007-02-05 22:35:00,0.80795,0.80795,0.80738,0.80754,73000000.0
2007-02-05 22:40:00,0.80759,0.80793,0.80715,0.80793,142400000.0
2007-02-05 22:45:00,0.80754,0.80813,0.80754,0.80796,33600000.0
2007-02-05 22:50:00,0.8078,0.8082,0.80728,0.80784,104000000.0
2007-02-05 22:55:00,0.80786,0.80837,0.80762,0.80814,180200000.0
2007-02-05 23:00:00,0.80818,0.80844,0.80781,0.80806,124800000.0
2007-02-05 23:05:00,0.80777,0.80822,0.80753,0.80781,125200000.0
2007-02-05 23:10:00,0.80783,0.80812,0.80756,0.80759,77200000.0
2007-02-05 23:15:00,0.80804,0.80835,0.80765,0.80803,136000000.0
2007-02-05 23:20:00,0.80796,0.80819,0.80747,0.80758,76200000.0
2007-02-05 23:25:00,0.80791,0.80823,0.80761,0.80799,107600000.0
2007-02-05 23:30:00,0.80788,0.8082,0.80759,0.80767,62400000.0
2007-02-05 23:35:00,0.80784,0.80844,0.80782,0.80814,107200000.0
2007-02-05 23:40:00,0.80817,0.80855,0.80793,0.80846,146000000.0
2007-02-05 23:45:00,0.80826,0.80875,0.80795,0.80862,177800000.0
2007-02-05 23:50:00,0.80862,0.80883,0.80765,0.80858,148800000.0
2007-02-05 23:55:00,0.80849,0.80895,0.80822,0.80822,98000000.0
2007-02-06 00:00:00,0.80839,0.80872,0.80801,0.80855,150400000.0
2007-02-06 00:05:00,0.80862,0.80881,0.80826,0.80838,191400000.0
2007-02-06 00:10:00,0.80883,0.80883,0.80809,0.8081,120000000.0
2007-02-06 00:15:00,0.80806,0.80859,0.808,0.80822,78400000.0
2007-02-06 00:20:00,0.80835,0.80843,0.80789,0.80814,104000000.0
2007-02-06 00:25:00,0.80828,0.80837,0.80785,0.80785,27200000.0
2007-02-06 00:30:00,0.80838,0.80844,0.80785,0.80805,38400000.0
2007-02-06 00:35:00,0.8082,0.80848,0.80782,0.80834,86400000.0
2007-02-06 00:40:00,0.80825,0.80876,0.80801,0.8083,91200000.0
2007-02-06 00:45:00,0.80851,0.80886,0.8082,0.8086,134800000.0
2007-02-06 00:50:00,0.80827,0.80875,0.80767,0.80822,99200000.0
2007-02-06 01:00:00,0.80824,0.80881,0.80815,0.80845,124800000.0
2007-02-06 01:05:00,0.8087,0.80874,0.80715,0.80832,182400000.0
2007-02-06 01:10:00,0.80825,0.80909,0.80822,0.80885,140200000.0
2007-02-06 01:15:00,0.80907,0.80907,0.80837,0.80848,168000000.0
2007-02-06 01:20:00,0.80868,0.80899,0.8061,0.80808,188800000.0
2007-02-06 01:25:00,0.80806,0.80852,0.80768,0.80809,130000000.0
2007-02-06 01:30:00,0.80821,0.80832,0.80678,0.8075,130000000.0
2007-02-06 01:35:00,0.80783,0.80839,0.80747,0.80801,170600000.0
2007-02-06 01:40:00,0.80827,0.80827,0.8075,0.80809,168400000.0
2007-02-06 01:45:00,0.80809,0.80814,0.80762,0.80805,65600000.0
2007-02-06 01:50:00,0.80801,0.80811,0.80724,0.80752,128000000.0
2007-02-06 01:55:00,0.80796,0.80828,0.80731,0.80781,162000000.0
2007-02-06 02:00:00,0.80809,0.80862,0.80779,0.80814,148000000.0
2007-02-06 02:05:00,0.8084,0.8084,0.80754,0.80754,158400000.0
2007-02-06 02:10:00,0.8078,0.80834,0.80756,0.80756,94400000.0
2007-02-06 02:15:00,0.80768,0.80821,0.80745,0.8082,167400000.0
2007-02-06 02:20:00,0.80823,0.8085,0.80787,0.80826,72400000.0
2007-02-06 02:25:00,0.80811,0.80854,0.80719,0.8082,94400000.0
2007-02-06 02:30:00,0.80786,0.80841,0.80782,0.80823,107200000.0
2007-02-06 02:35:00,0.80819,0.80819,0.80731,0.8079,177800000.0
2007-02-06 02:40:00,0.80767,0.80809,0.8057,0.80778,105600000.0
2007-02-06 02:45:00,0.8081,0.80819,0.80724,0.80774,116800000.0
2007-02-06 02:50:00,0.80754,0.80806,0.80715,0.80754,91600000.0
2007-02-06 02:55:00,0.80762,0.80775,0.80705,0.80735,131200000.0
2007-02-06 03:00:00,0.80728,0.80763,0.807,0.8072,147200000.0
2007-02-06 03:05:00,0.80734,0.80762,0.80704,0.80732,76800000.0
2007-02-06 03:10:00,0.80777,0.80787,0.80711,0.80786,120000000.0
2007-02-06 03:15:00,0.80757,0.80803,0.80626,0.80732,92600000.0
2007-02-06 03:20:00,0.80777,0.80777,0.80713,0.80726,97600000.0
2007-02-06 03:25:00,0.8075,0.8076,0.8066,0.80673,180600000.0
2007-02-06 03:30:00,0.80693,0.80752,0.80532,0.80752,81600000.0
2007-02-06 03:35:00,0.8073,0.80754,0.80689,0.80709,105600000.0
2007-02-06 03:40:00,0.80682,0.80735,0.80679,0.80706,92200000.0
2007-02-06 03:45:00,0.80733,0.80733,0.80682,0.80682,9600000.0
2007-02-06 03:50:00,0.80685,0.80728,0.80656,0.80675,105000000.0
2007-02-06 03:55:00,0.80697,0.8072,0.80651,0.80687,253800000.0
2007-02-06 04:00:00,0.80686,0.80713,0.80658,0.80701,60800000.0
2007-02-06 04:05:00,0.80671,0.80714,0.80638,0.80688,155200000.0
2007-02-06 04:10:00,0.80705,0.80719,0.80574,0.80668,123200000.0
2007-02-06 04:15:00,0.80669,0.80705,0.80644,0.80676,81000000.0
2007-02-06 04:20:00,0.80679,0.80722,0.80491,0.80628,94800000.0
2007-02-06 04:25:00,0.80676,0.80719,0.80663,0.80718,71400000.0
2007-02-06 04:30:00,0.80656,0.80715,0.80656,0.80709,96000000.0
2007-02-06 04:45:00,0.80719,0.80723,0.80672,0.80694,90600000.0
2007-02-06 04:50:00,0.80714,0.80754,0.80693,0.80748,110400000.0
2007-02-06 04:55:00,0.80753,0.80786,0.80719,0.80769,72000000.0
2007-02-06 05:00:00,0.80768,0.80786,0.80728,0.80785,89600000.0
2007-02-06 05:05:00,0.80761,0.80786,0.80733,0.80752,86400000.0
2007-02-06 05:10:00,0.80733,0.80787,0.80713,0.80763,124200000.0
2007-02-06 05:15:00,0.80746,0.80802,0.80742,0.80776,65600000.0
2007-02-06 05:20:00,0.80766,0.8079,0.8072,0.80754,99200000.0
2007-02-06 05:25:00,0.80744,0.80768,0.80706,0.80742,38400000.0
2007-02-06 05:30:00,0.80762,0.80769,0.80686,0.80738,181200000.0
2007-02-06 05:35:00,0.80746,0.8078,0.80721,0.8078,67600000.0
2007-02-06 05:40:00,0.80776,0.80776,0.80723,0.80731,33600000.0
2007-02-06 05:45:00,0.80747,0.80774,0.8071,0.80762,139200000.0
2007-02-06 05:50:00,0.80726,0.80776,0.80724,0.80732,80400000.0
2007-02-06 05:55:00,0.80728,0.8076,0.80718,0.8072,20800000.0
2007-02-06 06:00:00,0.80735,0.80765,0.80706,0.80757,67200000.0
2007-02-06 06:05:00,0.80716,0.80768,0.80714,0.80736,38400000.0
2007-02-06 06:10:00,0.80767,0.80777,0.8071,0.80737,113000000.0
2007-02-06 06:15:00,0.80782,0.8079,0.80718,0.80769,100800000.0
2007-02-06 06:20:00,0.8075,0.80782,0.8071,0.80747,137600000.0
2007-02-06 06:25:00,0.80786,0.80786,0.8073,0.80784,62800000.0
2007-02-06 06:30:00,0.8073,0.80798,0.80657,0.80759,99600000.0
2007-02-06 06:35:00,0.80767,0.80798,0.80737,0.80782,124800000.0
2007-02-06 06:40:00,0.80776,0.80776,0.80726,0.80751,67200000.0
2007-02-06 06:45:00,0.80761,0.80789,0.80728,0.80789,96000000.0
2007-02-06 06:50:00,0.80785,0.80796,0.80733,0.80776,188800000.0
2007-02-06 06:55:00,0.80742,0.80782,0.807,0.80725,142400000.0
2007-02-06 07:00:00,0.80723,0.80789,0.80723,0.80764,100600000.0
2007-02-06 07:05:00,0.80737,0.80784,0.80731,0.80772,38400000.0
2007-02-06 07:15:00,0.80749,0.80772,0.80706,0.80729,76800000.0
2007-02-06 07:20:00,0.80717,0.80765,0.80717,0.8072,46400000.0
2007-02-06 07:30:00,0.80761,0.80761,0.80686,0.80718,49600000.0
2007-02-06 07:40:00,0.80716,0.80766,0.8071,0.80748,100600000.0
2007-02-06 07:45:00,0.80685,0.80749,0.80653,0.80749,24000000.0
2007-02-06 07:50:00,0.80747,0.80747,0.80544,0.80679,96000000.0
2007-02-06 07:55:00,0.80699,0.80736,0.80635,0.80645,144400000.0
2007-02-06 08:00:00,0.806,0.80711,0.806,0.80696,211000000.0
2007-02-06 08:05:00,0.80668,0.80709,0.80642,0.80682,86400000.0
2007-02-06 08:10:00,0.80684,0.80754,0.8067,0.80723,134800000.0
2007-02-06 08:15:00,0.80736,0.80759,0.80688,0.80736,112000000.0
2007-02-06 08:20:00,0.8076,0.80796,0.80488,0.80796,172200000.0
2007-02-06 08:25:00,0.80766,0.8081,0.80736,0.80784,172200000.0
2007-02-06 08:30:00,0.80778,0.80819,0.80744,0.80795,158400000.0
2007-02-06 08:35:00,0.80801,0.80835,0.80768,0.80804,148800000.0
2007-02-06 08:40:00,0.80781,0.80852,0.80779,0.80804,151400000.0
2007-02-06 08:45:00,0.80795,0.80837,0.80786,0.80831,64400000.0
2007-02-06 08:50:00,0.80781,0.80823,0.80487,0.80734,72000000.0
2007-02-06 08:55:00,0.8078,0.80813,0.80535,0.80811,166800000.0
2007-02-06 09:00:00,0.80825,0.80836,0.80765,0.80819,189200000.0
2007-02-06 09:05:00,0.80765,0.80836,0.80751,0.80791,173200000.0
2007-02-06 09:10:00,0.80792,0.80817,0.80737,0.80771,187400000.0
2007-02-06 09:15:00,0.80717,0.80789,0.80557,0.80748,118400000.0
2007-02-06 09:20:00,0.80778,0.80787,0.80723,0.80743,33600000.0
2007-02-06 09:25:00,0.80725,0.80783,0.80703,0.80762,181800000.0
2007-02-06 09:30:00,0.80744,0.80808,0.80717,0.80735,202000000.0
2007-02-06 09:35:00,0.80771,0.80801,0.80672,0.80775,129600000.0
2007-02-06 09:40:00,0.80699,0.80803,0.80542,0.80774,144000000.0
2007-02-06 09:45:00,0.80761,0.80802,0.80741,0.80752,86400000.0
2007-02-06 09:50:00,0.80792,0.80827,0.80757,0.80815,177000000.0
2007-02-06 09:55:00,0.80819,0.80833,0.80769,0.80797,130000000.0
2007-02-06 10:00:00,0.80805,0.8083,0.80752,0.80812,210600000.0
2007-02-06 10:05:00,0.80832,0.80844,0.80742,0.80794,186600000.0
2007-02-06 10:10:00,0.80813,0.80837,0.80728,0.80762,206400000.0
2007-02-06 10:15:00,0.8074,0.80779,0.80687,0.80725,192000000.0
2007-02-06 10:20:00,0.80722,0.80774,0.80508,0.80691,201200000.0
2007-02-06 10:25:00,0.80667,0.80731,0.80648,0.8073,182800000.0
2007-02-06 10:30:00,0.80718,0.80791,0.80625,0.8071,211800000.0
2007-02-06 10:35:00,0.80709,0.80791,0.80699,0.80735,120400000.0
2007-02-06 10:40:00,0.80742,0.80812,0.80733,0.80786,129600000.0
2007-02-06 10:45:00,0.80809,0.80829,0.80728,0.80796,167800000.0
2007-02-06 10:50:00,0.80767,0.80803,0.80725,0.8079,124800000.0
2007-02-06 10:55:00,0.80784,0.80845,0.80744,0.80827,201600000.0
2007-02-06 11:00:00,0.80795,0.80831,0.80746,0.80746,194800000.0
2007-02-06 11:05:00,0.80756,0.8081,0.80474,0.80803,200000000.0
2007-02-06 11:10:00,0.80778,0.80832,0.80755,0.80785,206800000.0
2007-02-06 11:15:00,0.80789,0.80834,0.80763,0.80824,131200000.0
2007-02-06 11:20:00,0.80841,0.80869,0.80766,0.80795,162600000.0
2007-02-06 11:25:00,0.808,0.80841,0.80774,0.80804,168000000.0
2007-02-06 11:30:00,0.80768,0.80846,0.80724,0.80823,148800000.0
2007-02-06 11:35:00,0.80814,0.80855,0.80793,0.80812,110400000.0
2007-02-06 11:40:00,0.80831,0.80882,0.80736,0.80825,152400000.0
2007-02-06 11:45:00,0.80804,0.80875,0.80789,0.80841,148800000.0
2007-02-06 11:50:00,0.80863,0.80873,0.80605,0.80829,210600000.0
2007-02-06 11:55:00,0.80814,0.80845,0.80768,0.80819,67600000.0
2007-02-06 12:00:00,0.80704,0.80861,0.80493,0.80835,225600000.0
2007-02-06 12:05:00,0.80814,0.8085,0.80777,0.80782,196200000.0
2007-02-06 12:10:00,0.80783,0.80854,0.80779,0.80824,81600000.0
2007-02-06 12:15:00,0.80814,0.80851,0.8074,0.8078,221200000.0
2007-02-06 12:20:00,0.80792,0.80837,0.80505,0.80758,170400000.0
2007-02-06 12:25:00,0.80733,0.80829,0.80628,0.80824,72000000.0
2007-02-06 12:30:00,0.80803,0.80833,0.80772,0.808,115200000.0
2007-02-06 12:35:00,0.80789,0.80826,0.80671,0.80688,167400000.0
2007-02-06 12:40:00,0.80636,0.80735,0.80636,0.80689,216000000.0
2007-02-06 12:45:00,0.80698,0.80704,0.80598,0.80657,196800000.0
2007-02-06 12:50:00,0.80617,0.80646,0.80492,0.8054,210600000.0
2007-02-06 12:55:00,0.8056,0.80574,0.80475,0.80549,172200000.0
2007-02-06 13:00:00,0.80559,0.8056,0.80424,0.80507,181200000.0
2007-02-06 13:05:00,0.80493,0.8052,0.80428,0.8049,209600000.0
2007-02-06 13:10:00,0.80475,0.80502,0.80432,0.80475,199200000.0
2007-02-06 13:15:00,0.80455,0.80508,0.80426,0.80465,155600000.0
2007-02-06 13:20:00,0.80495,0.80551,0.80475,0.80502,110400000.0
2007-02-06 13:25:00,0.80535,0.80548,0.80482,0.80546,185600000.0
2007-02-06 13:30:00,0.80537,0.80567,0.80492,0.80526,118400000.0
2007-02-06 13:35:00,0.8056,0.80617,0.80529,0.8061,206400000.0
2007-02-06 13:40:00,0.80614,0.80624,0.80547,0.80574,206400000.0
2007-02-06 13:45:00,0.80582,0.80627,0.80499,0.80569,387600000.0
2007-02-06 13:50:00,0.80608,0.8063,0.80274,0.80461,293200000.0
2007-02-06 13:55:00,0.80576,0.80588,0.80534,0.80535,166800000.0
2007-02-06 14:00:00,0.80541,0.80615,0.80541,0.80612,129000000.0
2007-02-06 14:05:00,0.80603,0.80627,0.80559,0.80564,244200000.0
2007-02-06 14:10:00,0.80574,0.80647,0.80553,0.80643,287800000.0
2007-02-06 14:15:00,0.80622,0.80685,0.80582,0.80649,264400000.0
2007-02-06 14:20:00,0.80649,0.80688,0.80593,0.80632,277800000.0
2007-02-06 14:25:00,0.8058,0.80645,0.80564,0.80623,360000000.0
2007-02-06 14:30:00,0.80598,0.80632,0.80564,0.80616,257600000.0
2007-02-06 14:35:00,0.80589,0.8063,0.80548,0.80618,336200000.0
2007-02-06 14:40:00,0.80575,0.80634,0.80568,0.80604,326800000.0
2007-02-06 14:45:00,0.80605,0.80637,0.8057,0.8057,134400000.0
2007-02-06 14:50:00,0.80598,0.80634,0.80578,0.8062,162600000.0
2007-02-06 14:55:00,0.80576,0.80645,0.80569,0.80643,264400000.0
2007-02-06 15:00:00,0.80598,0.80698,0.80598,0.80672,324200000.0
2007-02-06 15:05:00,0.8068,0.80728,0.80632,0.80636,234600000.0
2007-02-06 15:10:00,0.80623,0.80663,0.80534,0.80584,450600000.0
2007-02-06 15:15:00,0.80612,0.80635,0.80388,0.80605,190400000.0
2007-02-06 15:20:00,0.80592,0.80632,0.8056,0.80595,323600000.0
2007-02-06 15:25:00,0.80613,0.80613,0.80428,0.80599,412400000.0
2007-02-06 15:30:00,0.80412,0.80685,0.80327,0.80633,403600000.0
2007-02-06 15:35:00,0.80627,0.80687,0.80565,0.80586,431800000.0
2007-02-06 15:40:00,0.80549,0.80599,0.80398,0.80412,291000000.0
2007-02-06 15:45:00,0.80404,0.8041,0.80243,0.80311,379200000.0
2007-02-06 15:50:00,0.80325,0.8034,0.80267,0.80313,354600000.0
2007-02-06 15:55:00,0.8033,0.80375,0.80281,0.80353,273400000.0
2007-02-06 16:00:00,0.80335,0.80399,0.80325,0.80369,494200000.0
2007-02-06 16:05:00,0.8036,0.80421,0.80339,0.80393,565200000.0
2007-02-06 16:10:00,0.80404,0.8041,0.80214,0.80318,427000000.0
2007-02-06 16:15:00,0.8031,0.8037,0.80286,0.80316,264400000.0
2007-02-06 16:20:00,0.8033,0.80362,0.80282,0.80302,425600000.0
2007-02-06 16:25:00,0.80313,0.8037,0.80305,0.80356,288000000.0
2007-02-06 16:30:00,0.80324,0.80349,0.80285,0.80286,594600000.0
2007-02-06 16:35:00,0.80301,0.80339,0.80273,0.80296,546000000.0
2007-02-06 16:40:00,0.80303,0.8034,0.80279,0.80292,407200000.0
2007-02-06 16:45:00,0.80335,0.80335,0.80241,0.80263,778400000.0
2007-02-06 16:50:00,0.80289,0.8036,0.80239,0.80331,594000000.0
2007-02-06 16:55:00,0.8033,0.80389,0.80298,0.80362,596800000.0
2007-02-06 17:00:00,0.80335,0.80402,0.80324,0.80334,489000000.0
2007-02-06 17:05:00,0.80319,0.80372,0.80318,0.8037,479600000.0
2007-02-06 17:10:00,0.80354,0.80403,0.80334,0.80377,393600000.0
2007-02-06 17:15:00,0.80398,0.8044,0.80363,0.80432,392800000.0
2007-02-06 17:20:00,0.80429,0.80436,0.80365,0.80373,288800000.0
2007-02-06 17:25:00,0.8039,0.80445,0.80367,0.80412,413200000.0
2007-02-06 17:30:00,0.80413,0.80443,0.80383,0.80405,465800000.0
2007-02-06 17:35:00,0.8043,0.80436,0.80347,0.8038,732800000.0
2007-02-06 17:40:00,0.80398,0.80424,0.80349,0.80374,336400000.0
2007-02-06 17:45:00,0.8038,0.80397,0.80327,0.80391,652400000.0
2007-02-06 17:50:00,0.80368,0.80393,0.80298,0.80336,492200000.0
2007-02-06 17:55:00,0.8035,0.80365,0.80285,0.80316,691000000.0
2007-02-06 18:00:00,0.80268,0.8031,0.8025,0.80258,596600000.0
2007-02-06 18:05:00,0.80268,0.8032,0.80253,0.80293,810000000.0
2007-02-06 18:10:00,0.8033,0.80346,0.80279,0.80346,230400000.0
2007-02-06 18:15:00,0.80332,0.80375,0.80308,0.80365,360600000.0
2007-02-06 18:20:00,0.80318,0.8042,0.80317,0.80381,435400000.0
2007-02-06 18:25:00,0.80388,0.80466,0.80323,0.80439,334400000.0
2007-02-06 18:30:00,0.80463,0.80464,0.8011,0.80345,243600000.0
2007-02-06 18:35:00,0.80366,0.8039,0.80088,0.80204,302800000.0
2007-02-06 18:40:00,0.80201,0.80234,0.80122,0.80171,202000000.0
2007-02-06 18:45:00,0.80223,0.80306,0.8013,0.80274,355600000.0
2007-02-06 18:50:00,0.80269,0.80297,0.80193,0.80239,217800000.0
2007-02-06 18:55:00,0.80238,0.80307,0.80199,0.80292,180800000.0
2007-02-06 19:00:00,0.80265,0.80316,0.80247,0.80315,196800000.0
2007-02-06 19:05:00,0.80284,0.80329,0.80261,0.80324,475400000.0
2007-02-06 19:10:00,0.80285,0.80316,0.80245,0.8029,172600000.0
2007-02-06 19:15:00,0.80259,0.80298,0.80241,0.80249,134400000.0
2007-02-06 19:20:00,0.80274,0.80332,0.80242,0.80299,158400000.0
2007-02-06 19:25:00,0.80285,0.80336,0.80261,0.80292,197200000.0
2007-02-06 19:30:00,0.80308,0.80315,0.80237,0.80256,117600000.0
2007-02-06 19:35:00,0.80289,0.80316,0.80234,0.80288,182400000.0
2007-02-06 19:40:00,0.80283,0.80307,0.80243,0.80259,131200000.0
2007-02-06 19:45:00,0.80277,0.80309,0.80243,0.80301,127200000.0
2007-02-06 19:50:00,0.80277,0.80311,0.80248,0.80304,144000000.0
2007-02-06 19:55:00,0.80302,0.80302,0.80231,0.80259,106400000.0
2007-02-06 20:00:00,0.80232,0.80281,0.80207,0.80278,70400000.0
2007-02-06 20:05:00,0.80281,0.80288,0.80218,0.80278,140800000.0
2007-02-06 20:10:00,0.80273,0.80297,0.80224,0.80294,181200000.0
2007-02-06 20:15:00,0.80278,0.80359,0.80226,0.80334,196200000.0
2007-02-06 20:20:00,0.80337,0.80425,0.80132,0.80424,181800000.0
2007-02-06 20:25:00,0.80375,0.80426,0.80359,0.8041,179000000.0
2007-02-06 20:30:00,0.80392,0.80418,0.80333,0.80344,172200000.0
2007-02-06 20:35:00,0.80336,0.80383,0.80227,0.80305,180600000.0
2007-02-06 20:40:00,0.80311,0.80348,0.80281,0.80307,171200000.0
2007-02-06 20:45:00,0.80313,0.80368,0.80293,0.80351,143400000.0
2007-02-06 20:50:00,0.80286,0.8036,0.80111,0.80316,146400000.0
2007-02-06 20:55:00,0.80324,0.80371,0.80304,0.80364,182400000.0
2007-02-06 21:00:00,0.80355,0.80366,0.80312,0.80355,60800000.0
2007-02-06 21:05:00,0.80343,0.80413,0.80333,0.80385,86800000.0
2007-02-06 21:10:00,0.804,0.80423,0.80357,0.80381,129600000.0
2007-02-06 21:15:00,0.80393,0.80421,0.80364,0.80364,107200000.0
2007-02-06 21:20:00,0.80389,0.80432,0.80361,0.80432,86400000.0
2007-02-06 21:25:00,0.80283,0.80447,0.80159,0.8042,84800000.0
2007-02-06 21:30:00,0.80443,0.80448,0.80387,0.80411,149800000.0
2007-02-06 21:35:00,0.80438,0.80556,0.80398,0.80498,123000000.0
2007-02-06 21:40:00,0.80515,0.80544,0.80296,0.80487,128400000.0
2007-02-06 21:45:00,0.80496,0.80536,0.80453,0.80477,166400000.0
2007-02-06 21:50:00,0.80496,0.80546,0.80475,0.80507,166400000.0
2007-02-06 21:55:00,0.80506,0.80557,0.80278,0.80497,136400000.0
2007-02-06 22:00:00,0.80519,0.80544,0.80397,0.80464,171200000.0
2007-02-06 22:05:00,0.80426,0.80515,0.80426,0.80458,201000000.0
2007-02-06 22:10:00,0.80487,0.8052,0.80423,0.80446,118400000.0
2007-02-06 22:15:00,0.80449,0.80495,0.80432,0.80476,134400000.0
2007-02-06 22:20:00,0.80474,0.80496,0.80423,0.80444,152800000.0
2007-02-06 22:25:00,0.80465,0.80491,0.8042,0.80441,83200000.0
2007-02-06 22:30:00,0.80433,0.80463,0.80357,0.80436,164800000.0
2007-02-06 22:35:00,0.80406,0.80445,0.80385,0.8042,81000000.0
2007-02-06 22:40:00,0.8041,0.80441,0.80384,0.80402,142400000.0
2007-02-06 22:45:00,0.80427,0.80439,0.80366,0.80392,33600000.0
2007-02-06 22:50:00,0.80396,0.80453,0.80309,0.80398,70400000.0
2007-02-06 22:55:00,0.80427,0.80477,0.80419,0.80447,107600000.0
2007-02-06 23:00:00,0.80452,0.80486,0.80416,0.80424,195200000.0
2007-02-06 23:05:00,0.80442,0.80469,0.80385,0.80446,133800000.0
2007-02-06 23:10:00,0.80418,0.80455,0.80358,0.8039,108800000.0
2007-02-06 23:15:00,0.80426,0.80428,0.80361,0.80379,92800000.0
2007-02-06 23:20:00,0.80373,0.8044,0.80347,0.804,118400000.0
2007-02-06 23:25:00,0.80431,0.80439,0.80372,0.80401,124800000.0
2007-02-06 23:30:00,0.80389,0.8044,0.80193,0.80397,57600000.0
2007-02-06 23:35:00,0.80395,0.80456,0.80281,0.80456,67200000.0
2007-02-06 23:40:00,0.80402,0.80441,0.80332,0.80397,136000000.0
2007-02-06 23:45:00,0.80376,0.80404,0.80306,0.80349,179600000.0
2007-02-06 23:50:00,0.80337,0.80364,0.802,0.80349,67200000.0
2007-02-06 23:55:00,0.80347,0.80383,0.80299,0.80358,128000000.0
2007-02-07 00:00:00,0.80358,0.80415,0.80333,0.80415,153600000.0
2007-02-07 00:05:00,0.80417,0.80439,0.80372,0.80397,124800000.0
2007-02-07 00:10:00,0.80383,0.80451,0.80378,0.80425,102400000.0
2007-02-07 00:15:00,0.80431,0.80462,0.80412,0.80414,66600000.0
2007-02-07 00:20:00,0.80386,0.80463,0.80379,0.80423,166400000.0
2007-02-07 00:25:00,0.80428,0.80454,0.80388,0.80423,118400000.0
2007-02-07 00:30:00,0.80421,0.80446,0.80364,0.80377,189200000.0
2007-02-07 00:35:00,0.80403,0.80446,0.80366,0.8039,204800000.0
2007-02-07 00:40:00,0.80377,0.80441,0.80376,0.8039,107200000.0
2007-02-07 00:45:00,0.80433,0.80461,0.80359,0.80433,105000000.0
2007-02-07 00:50:00,0.8043,0.80468,0.804,0.80466,134400000.0
2007-02-07 00:55:00,0.80468,0.80468,0.80407,0.8046,85800000.0
2007-02-07 01:00:00,0.80435,0.80502,0.80428,0.80469,77200000.0
2007-02-07 01:05:00,0.80464,0.80502,0.80436,0.80466,106000000.0
2007-02-07 01:10:00,0.8045,0.80501,0.80434,0.80451,65600000.0
2007-02-07 01:15:00,0.80404,0.80466,0.8038,0.80386,147600000.0
2007-02-07 01:20:00,0.80374,0.80443,0.8021,0.80416,154000000.0
2007-02-07 01:25:00,0.80444,0.80454,0.80377,0.80425,129000000.0
2007-02-07 01:30:00,0.80444,0.80472,0.80225,0.80438,166400000.0
2007-02-07 01:35:00,0.80431,0.80477,0.8039,0.8044,142400000.0
2007-02-07 01:40:00,0.80445,0.80473,0.80416,0.80457,124800000.0
2007-02-07 01:45:00,0.80434,0.80461,0.80383,0.80385,80000000.0
2007-02-07 01:50:00,0.80397,0.8043,0.80349,0.80364,117800000.0
2007-02-07 01:55:00,0.80369,0.80397,0.80333,0.80365,144000000.0
2007-02-07 02:00:00,0.80397,0.80446,0.80353,0.80408,88400000.0
2007-02-07 02:05:00,0.80392,0.80483,0.80392,0.8042,163000000.0
2007-02-07 02:10:00,0.80409,0.80454,0.80392,0.80409,106000000.0
2007-02-07 02:15:00,0.80433,0.80471,0.80405,0.8042,100200000.0
2007-02-07 02:20:00,0.80427,0.80472,0.80427,0.80447,37800000.0
2007-02-07 02:25:00,0.80475,0.80496,0.80299,0.80448,53800000.0
2007-02-07 02:30:00,0.80445,0.80489,0.80444,0.80482,27200000.0
2007-02-07 02:35:00,0.80414,0.80471,0.80354,0.8037,187200000.0
2007-02-07 02:40:00,0.80394,0.80394,0.80155,0.80301,137000000.0
2007-02-07 02:45:00,0.8032,0.80348,0.80235,0.8029,118800000.0
2007-02-07 02:50:00,0.80304,0.8031,0.80157,0.80278,145600000.0
2007-02-07 02:55:00,0.80292,0.80316,0.80243,0.80297,166800000.0
2007-02-07 03:00:00,0.80268,0.80297,0.80228,0.80253,134400000.0
2007-02-07 03:05:00,0.80271,0.803,0.80202,0.80214,148800000.0
2007-02-07 03:10:00,0.80211,0.80254,0.80183,0.80225,177000000.0
2007-02-07 03:15:00,0.80207,0.80235,0.79899,0.80116,147000000.0
2007-02-07 03:20:00,0.80186,0.8022,0.8014,0.8017,182800000.0
2007-02-07 03:25:00,0.80203,0.8024,0.80158,0.80195,177600000.0
2007-02-07 03:30:00,0.80219,0.80252,0.79961,0.80225,105600000.0
2007-02-07 03:35:00,0.80214,0.80237,0.80148,0.80179,178600000.0
2007-02-07 03:40:00,0.80198,0.80243,0.80169,0.80197,166400000.0
2007-02-07 03:45:00,0.80194,0.80266,0.80194,0.80256,105600000.0
2007-02-07 03:50:00,0.80207,0.8025,0.80165,0.80183,108800000.0
2007-02-07 03:55:00,0.80248,0.80251,0.80146,0.80202,254200000.0
2007-02-07 04:00:00,0.80182,0.80254,0.80177,0.80254,107600000.0
2007-02-07 04:05:00,0.80266,0.8027,0.80193,0.80205,102400000.0
2007-02-07 04:10:00,0.80199,0.803,0.80199,0.80295,94400000.0
2007-02-07 04:15:00,0.80241,0.80307,0.80224,0.8025,182400000.0
2007-02-07 04:20:00,0.80273,0.8029,0.80238,0.80255,62800000.0
2007-02-07 04:25:00,0.80241,0.80269,0.80216,0.80216,78400000.0
2007-02-07 04:30:00,0.80222,0.80253,0.8019,0.80202,120000000.0
2007-02-07 04:35:00,0.8021,0.80252,0.80185,0.80229,152000000.0
2007-02-07 04:40:00,0.80228,0.80264,0.80208,0.80256,72000000.0
2007-02-07 04:45:00,0.80258,0.80265,0.80202,0.80222,100800000.0
2007-02-07 04:50:00,0.80203,0.80268,0.80203,0.80237,108800000.0
2007-02-07 04:55:00,0.80235,0.8026,0.80148,0.80175,81600000.0
2007-02-07 05:00:00,0.80119,0.80172,0.7992,0.80093,165000000.0
2007-02-07 05:05:00,0.80149,0.8019,0.80067,0.80146,187200000.0
2007-02-07 05:10:00,0.80163,0.80198,0.80126,0.80163,154000000.0
2007-02-07 05:15:00,0.80155,0.80214,0.80155,0.80191,72000000.0
2007-02-07 05:20:00,0.80208,0.80208,0.8014,0.80174,93200000.0
2007-02-07 05:25:00,0.80177,0.80201,0.80137,0.80153,67600000.0
2007-02-07 05:30:00,0.80148,0.80197,0.80102,0.80197,72000000.0
2007-02-07 05:35:00,0.80172,0.80202,0.80131,0.80175,168800000.0
2007-02-07 05:40:00,0.80117,0.80169,0.79838,0.80152,100800000.0
2007-02-07 05:45:00,0.80146,0.80191,0.80131,0.80156,120000000.0
2007-02-07 05:50:00,0.80173,0.80233,0.80138,0.80183,141800000.0
2007-02-07 05:55:00,0.80236,0.80285,0.80202,0.80242,154600000.0
2007-02-07 06:00:00,0.80245,0.8029,0.80226,0.80241,58000000.0
2007-02-07 06:05:00,0.80256,0.80359,0.80223,0.80321,139600000.0
2007-02-07 06:10:00,0.80329,0.80393,0.80303,0.80327,184400000.0
2007-02-07 06:15:00,0.80354,0.80378,0.80276,0.80304,136000000.0
2007-02-07 06:20:00,0.80329,0.80349,0.80273,0.80321,105600000.0
2007-02-07 06:25:00,0.80317,0.80344,0.8028,0.80321,115200000.0
2007-02-07 06:30:00,0.80272,0.80327,0.80265,0.80291,104000000.0
2007-02-07 06:35:00,0.80319,0.80319,0.80238,0.80267,191400000.0
2007-02-07 06:40:00,0.80267,0.80307,0.80249,0.80274,28800000.0
2007-02-07 06:45:00,0.80294,0.80344,0.80248,0.8029,99200000.0
2007-02-07 06:50:00,0.80344,0.80366,0.80297,0.80323,182400000.0
2007-02-07 06:55:00,0.80342,0.80375,0.8026,0.8026,160000000.0
2007-02-07 07:00:00,0.8029,0.80381,0.80265,0.8034,131600000.0
2007-02-07 07:05:00,0.80399,0.80403,0.80359,0.80378,33600000.0
2007-02-07 07:10:00,0.80367,0.80468,0.80349,0.80433,102400000.0
2007-02-07 07:15:00,0.80452,0.80454,0.80372,0.80394,175200000.0
2007-02-07 07:20:00,0.80399,0.80437,0.80363,0.80393,148800000.0
2007-02-07 07:25:00,0.8043,0.80463,0.804,0.80441,68800000.0
2007-02-07 07:30:00,0.8042,0.80449,0.80381,0.80406,58000000.0
2007-02-07 07:35:00,0.80425,0.80497,0.80415,0.80472,90600000.0
2007-02-07 07:40:00,0.80498,0.80552,0.80469,0.80505,166400000.0
2007-02-07 07:45:00,0.80515,0.80541,0.80468,0.80497,110400000.0
2007-02-07 07:50:00,0.80503,0.80568,0.80342,0.80538,182400000.0
2007-02-07 07:55:00,0.8058,0.8062,0.80466,0.8053,148800000.0
2007-02-07 08:00:00,0.80496,0.80566,0.80471,0.80494,211200000.0
2007-02-07 08:05:00,0.80552,0.80602,0.80493,0.80566,148800000.0
2007-02-07 08:10:00,0.80562,0.80597,0.80533,0.80551,179200000.0
2007-02-07 08:15:00,0.80543,0.806,0.80513,0.80565,146600000.0
2007-02-07 08:20:00,0.80573,0.80641,0.80437,0.80623,211200000.0
2007-02-07 08:25:00,0.80568,0.80648,0.80567,0.80576,172600000.0
2007-02-07 08:30:00,0.80585,0.80633,0.80565,0.80607,124200000.0
2007-02-07 08:35:00,0.80599,0.80666,0.80596,0.80618,192000000.0
2007-02-07 08:40:00,0.80628,0.80662,0.80577,0.80634,211600000.0
2007-02-07 08:45:00,0.80633,0.80646,0.80589,0.80642,106000000.0
2007-02-07 08:50:00,0.80624,0.80664,0.80582,0.80655,148200000.0
2007-02-07 08:55:00,0.80617,0.80665,0.80409,0.80605,174800000.0
2007-02-07 09:00:00,0.80589,0.80615,0.8051,0.80516,188800000.0
2007-02-07 09:05:00,0.80558,0.80595,0.80515,0.8057,111200000.0
2007-02-07 09:10:00,0.8054,0.80568,0.80475,0.80476,186600000.0
2007-02-07 09:15:00,0.80508,0.80554,0.80326,0.80528,136800000.0
2007-02-07 09:20:00,0.80552,0.80573,0.80492,0.80539,67200000.0
2007-02-07 09:25:00,0.80553,0.80679,0.80509,0.80644,143400000.0
2007-02-07 09:30:00,0.80695,0.80747,0.80644,0.80697,201400000.0
2007-02-07 09:35:00,0.80724,0.80727,0.80611,0.80675,139200000.0
2007-02-07 09:40:00,0.80634,0.80719,0.80414,0.80676,192000000.0
2007-02-07 09:45:00,0.80691,0.80714,0.80649,0.80698,148200000.0
2007-02-07 09:50:00,0.80665,0.80702,0.80613,0.80677,177400000.0
2007-02-07 09:55:00,0.80683,0.80716,0.80637,0.80661,196600000.0
2007-02-07 10:00:00,0.80671,0.8079,0.80666,0.80781,212000000.0
2007-02-07 10:05:00,0.80785,0.80785,0.80617,0.80655,217000000.0
2007-02-07 10:10:00,0.80714,0.8072,0.80633,0.8072,205600000.0
2007-02-07 10:15:00,0.80675,0.8072,0.80654,0.80688,120400000.0
2007-02-07 10:20:00,0.8068,0.80731,0.80447,0.80703,202000000.0
2007-02-07 10:25:00,0.80696,0.80762,0.80692,0.80729,185000000.0
2007-02-07 10:30:00,0.80728,0.80776,0.80675,0.80746,210600000.0
2007-02-07 10:35:00,0.80783,0.80788,0.80716,0.80745,144200000.0
2007-02-07 10:40:00,0.80716,0.80776,0.80689,0.80707,204200000.0
2007-02-07 10:45:00,0.80751,0.80794,0.80723,0.80769,168400000.0
2007-02-07 10:50:00,0.80732,0.80779,0.80705,0.80705,201600000.0
2007-02-07 10:55:00,0.80679,0.80785,0.80679,0.80769,201000000.0
2007-02-07 11:00:00,0.80734,0.80837,0.80708,0.8078,157200000.0
2007-02-07 11:05:00,0.80789,0.80844,0.80518,0.80747,192400000.0
2007-02-07 11:10:00,0.80757,0.80801,0.80714,0.80741,205800000.0
2007-02-07 11:15:00,0.80761,0.80786,0.80691,0.80717,163200000.0
2007-02-07 11:20:00,0.80748,0.80758,0.80666,0.80689,110400000.0
2007-02-07 11:25:00,0.80741,0.80776,0.80674,0.80701,134200000.0
2007-02-07 11:30:00,0.80718,0.80718,0.80624,0.80653,198400000.0
2007-02-07 11:35:00,0.80656,0.80678,0.80599,0.80599,81600000.0
2007-02-07 11:40:00,0.80658,0.80687,0.80621,0.80658,131200000.0
2007-02-07 11:45:00,0.80641,0.80719,0.80583,0.80711,196200000.0
2007-02-07 11:50:00,0.80672,0.80727,0.80596,0.80698,162000000.0
2007-02-07 11:55:00,0.80716,0.80736,0.80655,0.80707,177600000.0
2007-02-07 12:00:00,0.80623,0.80706,0.80451,0.80679,225600000.0
2007-02-07 12:05:00,0.80675,0.80785,0.80667,0.80722,196800000.0
2007-02-07 12:10:00,0.8074,0.80763,0.80641,0.8068,220800000.0
2007-02-07 12:15:00,0.80664,0.80709,0.80626,0.80666,222000000.0
2007-02-07 12:20:00,0.80655,0.80752,0.80547,0.80694,198400000.0
2007-02-07 12:25:00,0.80655,0.80705,0.80511,0.80691,182400000.0
2007-02-07 12:30:00,0.80696,0.80705,0.80627,0.80637,187200000.0
2007-02-07 12:35:00,0.80668,0.80703,0.80625,0.80692,198400000.0
2007-02-07 12:40:00,0.80661,0.80703,0.80627,0.8069,182400000.0
2007-02-07 12:45:00,0.80619,0.80686,0.80599,0.8064,196600000.0
2007-02-07 12:50:00,0.80648,0.80718,0.8061,0.8068,210600000.0
2007-02-07 12:55:00,0.80715,0.8076,0.80648,0.80731,155200000.0
2007-02-07 13:00:00,0.8078,0.80793,0.80682,0.80747,115200000.0
2007-02-07 13:05:00,0.80758,0.80771,0.80698,0.80731,208000000.0
2007-02-07 13:10:00,0.8071,0.80748,0.80667,0.80676,201600000.0
2007-02-07 13:15:00,0.80715,0.80728,0.8062,0.80642,212800000.0
2007-02-07 13:20:00,0.80657,0.80698,0.80599,0.80631,148800000.0
2007-02-07 13:25:00,0.80612,0.80684,0.80593,0.80596,155200000.0
2007-02-07 13:30:00,0.80634,0.80634,0.80529,0.80604,195200000.0
2007-02-07 13:35:00,0.8058,0.80608,0.80528,0.80537,206400000.0
2007-02-07 13:40:00,0.80572,0.80595,0.80529,0.80547,154000000.0
2007-02-07 13:45:00,0.80574,0.80661,0.8056,0.80632,326400000.0
2007-02-07 13:50:00,0.80653,0.80685,0.80519,0.80657,245200000.0
2007-02-07 13:55:00,0.8064,0.80758,0.80631,0.80757,201600000.0
2007-02-07 14:00:00,0.80751,0.80752,0.80685,0.80716,262800000.0
2007-02-07 14:05:00,0.80751,0.80786,0.80709,0.80729,205800000.0
2007-02-07 14:10:00,0.80738,0.80784,0.8072,0.80746,240000000.0
2007-02-07 14:15:00,0.80763,0.80779,0.80676,0.80729,168000000.0
2007-02-07 14:20:00,0.80709,0.8076,0.80688,0.80734,250000000.0
2007-02-07 14:25:00,0.80724,0.8077,0.80695,0.80722,615400000.0
2007-02-07 14:30:00,0.80752,0.80758,0.80688,0.80713,211200000.0
2007-02-07 14:35:00,0.80766,0.80766,0.80667,0.80713,176000000.0
2007-02-07 14:40:00,0.80686,0.80732,0.80654,0.80703,389600000.0
2007-02-07 14:45:00,0.8074,0.80759,0.80695,0.80712,168400000.0
2007-02-07 14:50:00,0.80709,0.80735,0.80666,0.80691,360200000.0
2007-02-07 14:55:00,0.80688,0.80748,0.80665,0.80711,192400000.0
2007-02-07 15:00:00,0.80717,0.80747,0.80665,0.80747,157800000.0
2007-02-07 15:05:00,0.80723,0.80791,0.80701,0.80786,239400000.0
2007-02-07 15:10:00,0.80715,0.80776,0.80687,0.80746,451600000.0
2007-02-07 15:15:00,0.80753,0.80781,0.80498,0.80759,223200000.0
2007-02-07 15:20:00,0.80747,0.80785,0.80727,0.80737,227000000.0
2007-02-07 15:25:00,0.80752,0.80782,0.80538,0.80725,413600000.0
2007-02-07 15:30:00,0.80547,0.80858,0.80452,0.80851,402000000.0
2007-02-07 15:35:00,0.80783,0.80841,0.8072,0.80771,432000000.0
2007-02-07 15:40:00,0.80744,0.80852,0.80725,0.80817,294800000.0
2007-02-07 15:45:00,0.80826,0.8084,0.80754,0.80797,350800000.0
2007-02-07 15:50:00,0.80795,0.80875,0.80774,0.80839,355600000.0
2007-02-07 15:55:00,0.80869,0.80869,0.80788,0.80807,272400000.0
2007-02-07 16:00:00,0.80788,0.80839,0.80766,0.80774,364800000.0
2007-02-07 16:05:00,0.80754,0.8085,0.80754,0.8085,566800000.0
2007-02-07 16:10:00,0.80846,0.80884,0.80648,0.80793,277200000.0
2007-02-07 16:15:00,0.80804,0.80849,0.80767,0.80808,398800000.0
2007-02-07 16:20:00,0.80811,0.80826,0.80759,0.80772,250000000.0
2007-02-07 16:25:00,0.80789,0.80793,0.80722,0.80759,219200000.0
2007-02-07 16:30:00,0.8076,0.80787,0.80698,0.80736,742800000.0
2007-02-07 16:35:00,0.80744,0.80785,0.80714,0.80783,546400000.0
2007-02-07 16:40:00,0.80791,0.80815,0.80722,0.8076,408000000.0
2007-02-07 16:45:00,0.80799,0.80879,0.80761,0.80825,744800000.0
2007-02-07 16:50:00,0.8085,0.80893,0.80798,0.80816,596000000.0
2007-02-07 16:55:00,0.80804,0.80875,0.80792,0.80875,608600000.0
2007-02-07 17:00:00,0.80882,0.80917,0.80838,0.80897,730800000.0
2007-02-07 17:05:00,0.80885,0.80961,0.80864,0.80916,489400000.0
2007-02-07 17:10:00,0.80902,0.80963,0.80902,0.80952,542200000.0
2007-02-07 17:15:00,0.80924,0.80983,0.80904,0.80983,403600000.0
2007-02-07 17:20:00,0.80964,0.81056,0.80954,0.81029,288400000.0
2007-02-07 17:25:00,0.81045,0.81072,0.81,0.81021,414400000.0
2007-02-07 17:30:00,0.80987,0.81048,0.80975,0.8104,452600000.0
2007-02-07 17:35:00,0.81015,0.81043,0.80931,0.80948,812200000.0
2007-02-07 17:40:00,0.80939,0.80979,0.80901,0.80972,368000000.0
2007-02-07 17:45:00,0.8094,0.81031,0.80912,0.81025,654000000.0
2007-02-07 17:50:00,0.80985,0.8108,0.80985,0.8104,456200000.0
2007-02-07 17:55:00,0.81048,0.81118,0.81006,0.81088,856600000.0
2007-02-07 18:00:00,0.81105,0.81188,0.81089,0.81137,589200000.0
2007-02-07 18:05:00,0.81164,0.81164,0.81032,0.81077,831400000.0
2007-02-07 18:10:00,0.81088,0.81196,0.8107,0.81195,316600000.0
2007-02-07 18:15:00,0.81186,0.81186,0.81096,0.81122,62400000.0
2007-02-07 18:20:00,0.81125,0.81153,0.80989,0.81061,469200000.0
2007-02-07 18:25:00,0.81088,0.8111,0.81014,0.81083,341600000.0
2007-02-07 18:30:00,0.81067,0.81115,0.80831,0.81087,240400000.0
2007-02-07 18:35:00,0.81088,0.81124,0.80957,0.81108,263600000.0
2007-02-07 18:40:00,0.8108,0.81121,0.81059,0.81089,48400000.0
2007-02-07 18:45:00,0.8112,0.81138,0.81071,0.81113,317000000.0
2007-02-07 18:50:00,0.81155,0.81165,0.81074,0.81086,100800000.0
2007-02-07 18:55:00,0.81128,0.81142,0.81062,0.81115,139600000.0
2007-02-07 19:00:00,0.81184,0.812,0.81123,0.81149,196200000.0
2007-02-07 19:05:00,0.81142,0.81179,0.81105,0.81143,508800000.0
2007-02-07 19:10:00,0.81162,0.81162,0.8111,0.81128,72400000.0
2007-02-07 19:15:00,0.8112,0.8116,0.81089,0.81124,143200000.0
2007-02-07 19:20:00,0.81094,0.81125,0.81063,0.81079,124800000.0
2007-02-07 19:25:00,0.81088,0.81127,0.81063,0.81087,113400000.0
2007-02-07 19:30:00,0.8109,0.81125,0.81014,0.81072,142200000.0
2007-02-07 19:35:00,0.81055,0.81092,0.8102,0.81087,173200000.0
2007-02-07 19:40:00,0.81057,0.8109,0.81028,0.81061,96000000.0
2007-02-07 19:45:00,0.81054,0.81086,0.81031,0.81085,117200000.0
2007-02-07 19:50:00,0.8105,0.81081,0.81008,0.81013,105600000.0
2007-02-07 19:55:00,0.81014,0.81064,0.81,0.81036,146000000.0
2007-02-07 20:00:00,0.81059,0.81059,0.80762,0.81001,177600000.0
2007-02-07 20:05:00,0.80985,0.81053,0.80964,0.81011,91600000.0
2007-02-07 20:10:00,0.81008,0.81054,0.80998,0.81011,110400000.0
2007-02-07 20:15:00,0.81022,0.81068,0.80998,0.81052,162000000.0
2007-02-07 20:20:00,0.81055,0.81055,0.80837,0.80996,113600000.0
2007-02-07 20:30:00,0.80974,0.81024,0.80966,0.80994,62400000.0
2007-02-07 20:35:00,0.81012,0.81033,0.80964,0.81028,137600000.0
2007-02-07 20:45:00,0.81017,0.81054,0.80984,0.80993,86400000.0
2007-02-07 20:55:00,0.81018,0.81046,0.80973,0.80991,194000000.0
2007-02-07 21:00:00,0.81003,0.81039,0.8097,0.80986,91200000.0
2007-02-07 21:05:00,0.80988,0.81046,0.80983,0.81001,115200000.0
2007-02-07 21:10:00,0.8099,0.81035,0.80982,0.81003,65600000.0
2007-02-07 21:15:00,0.81024,0.81079,0.8095,0.81073,201000000.0
2007-02-07 21:20:00,0.81056,0.8106,0.80985,0.80985,124800000.0
2007-02-07 21:25:00,0.81004,0.81053,0.80893,0.81041,125800000.0
2007-02-07 21:30:00,0.81052,0.8107,0.80993,0.81057,153000000.0
2007-02-07 21:35:00,0.8104,0.81086,0.81025,0.81067,86400000.0
2007-02-07 21:40:00,0.81061,0.81068,0.80867,0.81027,134400000.0
2007-02-07 21:45:00,0.81032,0.81086,0.81003,0.81037,148800000.0
2007-02-07 21:50:00,0.81049,0.81097,0.81026,0.8107,136000000.0
2007-02-07 21:55:00,0.81046,0.811,0.8084,0.81047,112000000.0
2007-02-07 22:00:00,0.8107,0.81104,0.81014,0.81082,112000000.0
2007-02-07 22:05:00,0.81074,0.81124,0.81056,0.81095,105000000.0
2007-02-07 22:10:00,0.81111,0.81142,0.8106,0.8107,88000000.0
2007-02-07 22:15:00,0.81113,0.81188,0.80841,0.80841,132000000.0
2007-02-07 22:20:00,0.81134,0.81147,0.81085,0.81085,125800000.0
2007-02-07 22:25:00,0.81113,0.81151,0.81086,0.81098,94400000.0
2007-02-07 22:30:00,0.8115,0.81151,0.81059,0.81095,97600000.0
2007-02-07 22:35:00,0.81105,0.81179,0.81089,0.81179,122000000.0
2007-02-07 22:40:00,0.81137,0.81182,0.81106,0.81129,179000000.0
2007-02-07 22:45:00,0.81149,0.8118,0.81093,0.81145,132800000.0
2007-02-07 22:50:00,0.81162,0.81162,0.81087,0.81087,105600000.0
2007-02-07 22:55:00,0.81147,0.81152,0.81098,0.81124,52800000.0
2007-02-07 23:00:00,0.81145,0.81148,0.81095,0.81118,107200000.0
2007-02-07 23:05:00,0.81142,0.81146,0.81089,0.81146,86800000.0
2007-02-07 23:10:00,0.8112,0.81159,0.81111,0.81132,100800000.0
2007-02-07 23:15:00,0.81145,0.81173,0.81091,0.81145,168400000.0
2007-02-07 23:20:00,0.8114,0.81179,0.81094,0.81162,156200000.0
2007-02-07 23:25:00,0.81174,0.81185,0.8112,0.81163,144000000.0
2007-02-07 23:30:00,0.81185,0.81191,0.80956,0.81147,100800000.0
2007-02-07 23:35:00,0.81148,0.81208,0.81038,0.81123,154000000.0
2007-02-07 23:40:00,0.81097,0.81173,0.80988,0.81143,164000000.0
2007-02-07 23:45:00,0.81193,0.8137,0.81193,0.81232,174800000.0
2007-02-07 23:50:00,0.81292,0.81343,0.81254,0.81329,175400000.0
2007-02-07 23:55:00,0.81318,0.81353,0.81274,0.81325,144000000.0
2007-02-08 00:00:00,0.81301,0.81326,0.81198,0.8125,182400000.0
2007-02-08 00:05:00,0.81276,0.81302,0.81197,0.81235,192000000.0
2007-02-08 00:10:00,0.8123,0.81272,0.81198,0.81215,142800000.0
2007-02-08 00:15:00,0.81222,0.81285,0.81203,0.81256,133800000.0
2007-02-08 00:20:00,0.81243,0.81303,0.81232,0.81249,139200000.0
2007-02-08 00:25:00,0.81256,0.813,0.8121,0.81275,94400000.0
2007-02-08 00:30:00,0.81284,0.81298,0.81205,0.81267,180800000.0
2007-02-08 00:35:00,0.81296,0.81333,0.81242,0.81327,199800000.0
2007-02-08 00:40:00,0.8131,0.81359,0.81279,0.81319,187600000.0
2007-02-08 00:45:00,0.81363,0.81481,0.81283,0.81445,175200000.0
2007-02-08 00:50:00,0.8147,0.81506,0.81414,0.81472,141800000.0
2007-02-08 00:55:00,0.81496,0.81496,0.81385,0.81444,171600000.0
2007-02-08 01:00:00,0.81469,0.81532,0.81427,0.81506,154000000.0
2007-02-08 01:05:00,0.81496,0.81557,0.8137,0.8151,235200000.0
2007-02-08 01:10:00,0.81498,0.81547,0.81461,0.81547,172600000.0
2007-02-08 01:15:00,0.81524,0.81549,0.81452,0.81472,178000000.0
2007-02-08 01:20:00,0.81473,0.81536,0.8125,0.81526,181800000.0
2007-02-08 01:25:00,0.81476,0.81535,0.81469,0.81519,205800000.0
2007-02-08 01:30:00,0.81497,0.81553,0.8147,0.81506,136000000.0
2007-02-08 01:35:00,0.81516,0.81556,0.81444,0.81477,179600000.0
2007-02-08 01:40:00,0.81507,0.81563,0.81497,0.8154,137600000.0
2007-02-08 01:45:00,0.81503,0.81555,0.81472,0.81481,166400000.0
2007-02-08 01:50:00,0.81495,0.81523,0.81394,0.81421,166200000.0
2007-02-08 01:55:00,0.81397,0.81475,0.81394,0.81475,120000000.0
2007-02-08 02:00:00,0.81446,0.81544,0.8143,0.81544,121600000.0
2007-02-08 02:05:00,0.81558,0.81636,0.81558,0.81601,161000000.0
2007-02-08 02:10:00,0.81623,0.81626,0.81528,0.81542,140600000.0
2007-02-08 02:15:00,0.81582,0.81605,0.81541,0.81563,129000000.0
2007-02-08 02:20:00,0.81545,0.81599,0.81494,0.81526,178000000.0
2007-02-08 02:25:00,0.81562,0.81568,0.81317,0.81425,160400000.0
2007-02-08 02:30:00,0.81508,0.81586,0.81478,0.8155,144000000.0
2007-02-08 02:35:00,0.8156,0.81593,0.81496,0.81544,168400000.0
2007-02-08 02:40:00,0.81551,0.81567,0.81254,0.81541,134800000.0
2007-02-08 02:45:00,0.81534,0.81586,0.814,0.81581,140800000.0
2007-02-08 02:50:00,0.8154,0.81589,0.81512,0.81535,105400000.0
2007-02-08 02:55:00,0.81542,0.81568,0.81454,0.81507,166400000.0
2007-02-08 03:00:00,0.81479,0.8151,0.81387,0.81412,184000000.0
2007-02-08 03:05:00,0.81421,0.8148,0.81386,0.8148,136800000.0
2007-02-08 03:10:00,0.8144,0.81471,0.81352,0.81415,172200000.0
2007-02-08 03:15:00,0.81289,0.81393,0.81202,0.81383,101800000.0
2007-02-08 03:20:00,0.8138,0.81399,0.81333,0.81394,163600000.0
2007-02-08 03:25:00,0.8138,0.81411,0.81337,0.81337,145400000.0
2007-02-08 03:30:00,0.81379,0.81432,0.8117,0.81381,157200000.0
2007-02-08 03:35:00,0.81415,0.81442,0.81372,0.81399,139200000.0
2007-02-08 03:40:00,0.81439,0.81451,0.81315,0.8136,129600000.0
2007-02-08 03:45:00,0.81399,0.8144,0.81387,0.81403,20800000.0
2007-02-08 03:50:00,0.81429,0.81458,0.81258,0.81409,137600000.0
2007-02-08 03:55:00,0.81434,0.81459,0.81393,0.8144,105600000.0
2007-02-08 04:00:00,0.81418,0.81443,0.81386,0.81402,57600000.0
2007-02-08 04:05:00,0.81403,0.81437,0.81378,0.81391,48000000.0
2007-02-08 04:10:00,0.81408,0.81432,0.81369,0.81432,99600000.0
2007-02-08 04:15:00,0.81395,0.81425,0.81351,0.81377,142400000.0
2007-02-08 04:20:00,0.81396,0.81439,0.81222,0.81412,100800000.0
2007-02-08 04:25:00,0.81446,0.8145,0.81302,0.81387,204600000.0
2007-02-08 04:30:00,0.81394,0.8141,0.81355,0.81374,91600000.0
2007-02-08 04:35:00,0.81408,0.81421,0.81285,0.81374,196800000.0
2007-02-08 04:40:00,0.81388,0.81401,0.81342,0.81393,66600000.0
2007-02-08 04:50:00,0.81344,0.81421,0.81343,0.81368,106000000.0
2007-02-08 04:55:00,0.81387,0.81433,0.81373,0.81415,38400000.0
2007-02-08 05:00:00,0.81404,0.81437,0.8129,0.81411,91200000.0
2007-02-08 05:05:00,0.81405,0.81454,0.81352,0.81408,61800000.0
2007-02-08 05:10:00,0.81456,0.81456,0.81384,0.81395,99200000.0
2007-02-08 05:15:00,0.81433,0.81433,0.81388,0.81388,19600000.0
2007-02-08 05:20:00,0.8139,0.8143,0.81367,0.81422,62800000.0
2007-02-08 05:25:00,0.81386,0.81433,0.81367,0.81367,67600000.0
2007-02-08 05:30:00,0.81409,0.81446,0.81359,0.81403,60800000.0
2007-02-08 05:35:00,0.8139,0.81432,0.81381,0.8143,91600000.0
2007-02-08 05:40:00,0.81352,0.8144,0.81164,0.81411,101200000.0
2007-02-08 05:45:00,0.81444,0.81454,0.81392,0.81428,117200000.0
2007-02-08 05:55:00,0.81454,0.81486,0.81408,0.81486,72000000.0
2007-02-08 06:00:00,0.81465,0.81577,0.81465,0.81526,129600000.0
2007-02-08 06:05:00,0.81532,0.81554,0.81474,0.81478,171200000.0
2007-02-08 06:10:00,0.8149,0.81555,0.81467,0.81526,153600000.0
2007-02-08 06:15:00,0.81523,0.81574,0.81511,0.81518,100200000.0
2007-02-08 06:20:00,0.81524,0.81568,0.81486,0.81487,135800000.0
2007-02-08 06:25:00,0.81495,0.81503,0.81444,0.81473,150400000.0
2007-02-08 06:30:00,0.81462,0.81512,0.81433,0.81458,155200000.0
2007-02-08 06:35:00,0.81493,0.81532,0.8147,0.81494,134400000.0
2007-02-08 06:40:00,0.81477,0.81522,0.81449,0.81484,143000000.0
2007-02-08 06:45:00,0.81464,0.81516,0.81435,0.8149,33000000.0
2007-02-08 06:50:00,0.81492,0.81524,0.81465,0.81495,148800000.0
2007-02-08 06:55:00,0.81494,0.81521,0.81469,0.81488,33600000.0
2007-02-08 07:00:00,0.81494,0.81522,0.81446,0.81466,100200000.0
2007-02-08 07:05:00,0.81489,0.81522,0.8146,0.81486,124800000.0
2007-02-08 07:10:00,0.81499,0.81525,0.8144,0.81446,166400000.0
2007-02-08 07:15:00,0.81485,0.815,0.81435,0.81446,140800000.0
2007-02-08 07:20:00,0.81457,0.81497,0.8145,0.81462,36800000.0
2007-02-08 07:25:00,0.81464,0.81506,0.81449,0.815,62800000.0
2007-02-08 07:30:00,0.81504,0.81504,0.8143,0.81475,49600000.0
2007-02-08 07:35:00,0.81477,0.8149,0.81428,0.81463,72000000.0
2007-02-08 07:40:00,0.81445,0.81487,0.81421,0.81458,37800000.0
2007-02-08 07:45:00,0.81483,0.81515,0.81386,0.81471,109800000.0
2007-02-08 07:50:00,0.81482,0.81493,0.81306,0.81477,129600000.0
2007-02-08 07:55:00,0.81438,0.81523,0.81429,0.81498,182400000.0
2007-02-08 08:00:00,0.81528,0.81533,0.81424,0.81447,211600000.0
2007-02-08 08:05:00,0.8148,0.81502,0.81407,0.81475,160000000.0
2007-02-08 08:10:00,0.81444,0.81499,0.8143,0.81499,172200000.0
2007-02-08 08:15:00,0.81477,0.81507,0.81452,0.81456,72000000.0
2007-02-08 08:20:00,0.81454,0.81479,0.81421,0.81444,90600000.0
2007-02-08 08:25:00,0.81449,0.81487,0.81432,0.81463,72000000.0
2007-02-08 08:30:00,0.81457,0.81484,0.81414,0.81444,91200000.0
2007-02-08 08:35:00,0.81429,0.81458,0.81398,0.81441,76800000.0
2007-02-08 08:40:00,0.81456,0.81486,0.81412,0.81461,105600000.0
2007-02-08 08:45:00,0.81494,0.81506,0.81391,0.81437,174400000.0
2007-02-08 08:50:00,0.81437,0.81447,0.81207,0.81429,158400000.0
2007-02-08 08:55:00,0.81427,0.81494,0.81205,0.81466,179600000.0
2007-02-08 09:00:00,0.81471,0.81502,0.81373,0.81396,129000000.0
2007-02-08 09:05:00,0.81368,0.81487,0.81344,0.81458,138000000.0
2007-02-08 09:10:00,0.81473,0.815,0.81403,0.81453,188000000.0
2007-02-08 09:15:00,0.81475,0.81487,0.8128,0.8144,195600000.0
2007-02-08 09:20:00,0.81441,0.81469,0.81341,0.81385,172800000.0
2007-02-08 09:25:00,0.8136,0.81415,0.81342,0.81342,181800000.0
2007-02-08 09:30:00,0.81387,0.81457,0.81369,0.8142,201000000.0
2007-02-08 09:35:00,0.81406,0.81461,0.81336,0.8143,166400000.0
2007-02-08 09:40:00,0.8139,0.81445,0.81176,0.81374,196800000.0
2007-02-08 09:45:00,0.81341,0.81374,0.81311,0.81336,201600000.0
2007-02-08 09:50:00,0.81348,0.81402,0.81322,0.81365,177400000.0
2007-02-08 09:55:00,0.81354,0.8148,0.81339,0.81451,196800000.0
2007-02-08 10:00:00,0.81477,0.81486,0.81424,0.81459,176400000.0
2007-02-08 10:05:00,0.8144,0.81494,0.81345,0.81345,222800000.0
2007-02-08 10:10:00,0.81383,0.81407,0.81319,0.81342,163000000.0
2007-02-08 10:15:00,0.81329,0.81361,0.81298,0.81353,191400000.0
2007-02-08 10:20:00,0.81308,0.81346,0.81075,0.81296,200400000.0
2007-02-08 10:25:00,0.81323,0.81356,0.81262,0.81322,184000000.0
2007-02-08 10:30:00,0.81316,0.81386,0.81227,0.81357,211200000.0
2007-02-08 10:35:00,0.81371,0.81405,0.81334,0.81376,192400000.0
2007-02-08 10:40:00,0.8136,0.81398,0.81302,0.81313,196800000.0
2007-02-08 10:45:00,0.81339,0.81394,0.81315,0.81375,206600000.0
2007-02-08 10:50:00,0.81375,0.81427,0.81335,0.8142,202000000.0
2007-02-08 10:55:00,0.81356,0.81429,0.8135,0.81423,167800000.0
2007-02-08 11:00:00,0.81411,0.81427,0.81333,0.81414,149200000.0
2007-02-08 11:05:00,0.81382,0.81411,0.81101,0.81351,163000000.0
2007-02-08 11:10:00,0.8132,0.81347,0.81246,0.81273,206600000.0
2007-02-08 11:15:00,0.81259,0.81348,0.81259,0.81309,166800000.0
2007-02-08 11:20:00,0.81329,0.81359,0.81274,0.81344,157800000.0
2007-02-08 11:25:00,0.8132,0.81352,0.81274,0.81297,172600000.0
2007-02-08 11:30:00,0.81353,0.81376,0.81298,0.81343,161600000.0
2007-02-08 11:35:00,0.81342,0.814,0.81304,0.81366,158800000.0
2007-02-08 11:40:00,0.81361,0.81446,0.8131,0.81404,182400000.0
2007-02-08 11:45:00,0.81403,0.81447,0.81309,0.81359,197000000.0
2007-02-08 11:50:00,0.81334,0.81381,0.8117,0.81347,211600000.0
2007-02-08 11:55:00,0.81333,0.81427,0.81309,0.81398,105600000.0
2007-02-08 12:00:00,0.81396,0.81444,0.81238,0.81387,173600000.0
2007-02-08 12:05:00,0.81398,0.81431,0.81311,0.8134,158400000.0
2007-02-08 12:10:00,0.81337,0.8137,0.81306,0.81368,134400000.0
2007-02-08 12:15:00,0.81306,0.81377,0.81234,0.81268,221200000.0
2007-02-08 12:20:00,0.81248,0.81294,0.80956,0.81167,209200000.0
2007-02-08 12:25:00,0.81229,0.81229,0.80976,0.8118,181800000.0
2007-02-08 12:30:00,0.81184,0.81221,0.81147,0.81147,187200000.0
2007-02-08 12:35:00,0.81158,0.81182,0.81085,0.81156,206400000.0
2007-02-08 12:40:00,0.81131,0.81158,0.81068,0.81154,216000000.0
2007-02-08 12:45:00,0.81148,0.81154,0.81093,0.81104,163200000.0
2007-02-08 12:50:00,0.81105,0.81189,0.81094,0.81128,211200000.0
2007-02-08 12:55:00,0.81117,0.81171,0.81093,0.81118,141800000.0
2007-02-08 13:00:00,0.81134,0.81175,0.81042,0.81148,182200000.0
2007-02-08 13:05:00,0.8113,0.81165,0.81095,0.81132,212800000.0
2007-02-08 13:10:00,0.81134,0.81166,0.81094,0.81105,124800000.0
2007-02-08 13:15:00,0.81164,0.81164,0.81078,0.81117,182600000.0
2007-02-08 13:20:00,0.81149,0.81155,0.81085,0.81137,109800000.0
2007-02-08 13:25:00,0.81121,0.81173,0.81108,0.81113,72000000.0
2007-02-08 13:30:00,0.81143,0.81171,0.81037,0.81052,203000000.0
2007-02-08 13:35:00,0.81043,0.81124,0.81042,0.8107,158400000.0
2007-02-08 13:40:00,0.81109,0.81127,0.81067,0.81099,172800000.0
2007-02-08 13:45:00,0.81093,0.81175,0.81004,0.81169,391400000.0
2007-02-08 13:50:00,0.81141,0.81169,0.80967,0.81076,290800000.0
2007-02-08 13:55:00,0.81107,0.8116,0.81087,0.81111,201000000.0
2007-02-08 14:00:00,0.81134,0.8118,0.81114,0.81164,225000000.0
2007-02-08 14:05:00,0.81162,0.81188,0.81111,0.81143,163200000.0
2007-02-08 14:10:00,0.81157,0.81207,0.81135,0.81165,288400000.0
2007-02-08 14:15:00,0.81157,0.81207,0.81131,0.81178,211600000.0
2007-02-08 14:20:00,0.8116,0.81196,0.81137,0.81153,289600000.0
2007-02-08 14:25:00,0.81122,0.81201,0.81122,0.81169,619400000.0
2007-02-08 14:30:00,0.81177,0.81222,0.81153,0.81191,178000000.0
2007-02-08 14:35:00,0.81174,0.81224,0.81092,0.81216,380000000.0
2007-02-08 14:40:00,0.81224,0.81229,0.81159,0.81204,484800000.0
2007-02-08 14:45:00,0.81178,0.81229,0.81156,0.81204,249000000.0
2007-02-08 14:50:00,0.81172,0.81221,0.81164,0.81195,264000000.0
2007-02-08 14:55:00,0.81211,0.81222,0.81141,0.8119,212000000.0
2007-02-08 15:00:00,0.81223,0.81237,0.81174,0.81187,168000000.0
2007-02-08 15:05:00,0.81212,0.81288,0.81181,0.8126,240000000.0
2007-02-08 15:10:00,0.8126,0.81309,0.8122,0.81269,449800000.0
2007-02-08 15:15:00,0.81257,0.81257,0.81049,0.81203,224000000.0
2007-02-08 15:20:00,0.81206,0.81273,0.81186,0.81225,297800000.0
2007-02-08 15:25:00,0.81251,0.81315,0.81107,0.81286,239800000.0
2007-02-08 15:30:00,0.81205,0.8134,0.81015,0.81297,403000000.0
2007-02-08 15:35:00,0.81279,0.81333,0.81236,0.81258,432000000.0
2007-02-08 15:40:00,0.81224,0.81298,0.81222,0.8126,300200000.0
2007-02-08 15:45:00,0.81261,0.81301,0.81221,0.81251,382800000.0
2007-02-08 15:50:00,0.8128,0.81332,0.81264,0.81286,355600000.0
2007-02-08 15:55:00,0.81315,0.81325,0.81237,0.8128,273400000.0
2007-02-08 16:00:00,0.81308,0.81407,0.81287,0.81338,494800000.0
2007-02-08 16:05:00,0.81342,0.8136,0.81277,0.81319,566400000.0
2007-02-08 16:10:00,0.8131,0.81339,0.8115,0.81284,427600000.0
2007-02-08 16:15:00,0.81249,0.81385,0.81233,0.81381,398400000.0
2007-02-08 16:20:00,0.81355,0.81395,0.81314,0.81338,235400000.0
2007-02-08 16:25:00,0.81325,0.81391,0.81322,0.81361,288800000.0
2007-02-08 16:30:00,0.8134,0.8141,0.8134,0.81381,743400000.0
2007-02-08 16:35:00,0.81388,0.81425,0.81315,0.81383,546400000.0
2007-02-08 16:40:00,0.81357,0.81407,0.81314,0.81372,406400000.0
2007-02-08 16:45:00,0.8138,0.81406,0.81336,0.81378,627400000.0
2007-02-08 16:50:00,0.81366,0.81404,0.81322,0.81348,595000000.0
2007-02-08 16:55:00,0.81392,0.81392,0.81285,0.81302,577200000.0
2007-02-08 17:00:00,0.81301,0.8135,0.81262,0.81263,713000000.0
2007-02-08 17:05:00,0.81308,0.81338,0.81266,0.81322,316200000.0
2007-02-08 17:10:00,0.81319,0.81321,0.81238,0.81295,544000000.0
2007-02-08 17:15:00,0.81272,0.81298,0.81243,0.81255,470200000.0
2007-02-08 17:20:00,0.81252,0.81352,0.81235,0.81345,286200000.0
2007-02-08 17:25:00,0.81317,0.81415,0.81289,0.8139,412600000.0
2007-02-08 17:30:00,0.8142,0.8143,0.81342,0.81342,410600000.0
2007-02-08 17:35:00,0.81372,0.81372,0.81275,0.81318,815200000.0
2007-02-08 17:40:00,0.81351,0.81377,0.81277,0.8135,367800000.0
2007-02-08 17:45:00,0.81326,0.81362,0.81287,0.81313,643800000.0
2007-02-08 17:50:00,0.81315,0.8135,0.81268,0.81326,445000000.0
2007-02-08 17:55:00,0.8129,0.81338,0.81192,0.81206,860400000.0
2007-02-08 18:00:00,0.81217,0.81321,0.81188,0.81304,593600000.0
2007-02-08 18:05:00,0.81277,0.81324,0.8124,0.81324,982200000.0
2007-02-08 18:10:00,0.81275,0.81328,0.81237,0.81295,316800000.0
2007-02-08 18:15:00,0.81292,0.81318,0.81208,0.81289,192400000.0
2007-02-08 18:20:00,0.81312,0.81368,0.81256,0.81341,471800000.0
2007-02-08 18:25:00,0.81341,0.81368,0.81287,0.81289,264000000.0
2007-02-08 18:30:00,0.81291,0.81321,0.81035,0.8127,249000000.0
2007-02-08 18:35:00,0.81297,0.8132,0.81152,0.81291,292200000.0
2007-02-08 18:40:00,0.8131,0.81311,0.81243,0.8128,163600000.0
2007-02-08 18:45:00,0.81253,0.81292,0.81155,0.81223,120000000.0
2007-02-08 18:50:00,0.81204,0.81297,0.81185,0.81289,204600000.0
2007-02-08 18:55:00,0.81247,0.81292,0.81148,0.81292,208400000.0
2007-02-08 19:00:00,0.81299,0.81313,0.81253,0.81284,158400000.0
2007-02-08 19:05:00,0.81307,0.8132,0.8127,0.81272,172800000.0
2007-02-08 19:10:00,0.81313,0.8133,0.81267,0.81306,134400000.0
2007-02-08 19:15:00,0.81268,0.81342,0.81268,0.81288,169600000.0
2007-02-08 19:20:00,0.81314,0.81383,0.81265,0.81318,157800000.0
2007-02-08 19:25:00,0.81287,0.81331,0.81221,0.81311,196800000.0
2007-02-08 19:30:00,0.81306,0.81326,0.81234,0.81298,152000000.0
2007-02-08 19:35:00,0.81318,0.81331,0.81271,0.81282,101800000.0
2007-02-08 19:40:00,0.81315,0.81329,0.81268,0.81286,110400000.0
2007-02-08 19:45:00,0.8129,0.81345,0.81277,0.81296,163000000.0
2007-02-08 19:50:00,0.81326,0.81333,0.81276,0.81298,143200000.0
2007-02-08 19:55:00,0.81282,0.81333,0.8126,0.81304,134400000.0
2007-02-08 20:00:00,0.81318,0.81346,0.81132,0.81321,177600000.0
2007-02-08 20:05:00,0.81326,0.81326,0.81247,0.81296,160400000.0
2007-02-08 20:10:00,0.8131,0.81336,0.81263,0.81291,170600000.0
2007-02-08 20:15:00,0.81251,0.81319,0.81251,0.81282,168400000.0
2007-02-08 20:20:00,0.81295,0.81302,0.81059,0.81277,136000000.0
2007-02-08 20:25:00,0.81254,0.81329,0.81254,0.81296,168800000.0
2007-02-08 20:30:00,0.81264,0.81302,0.81213,0.81281,153600000.0
2007-02-08 20:35:00,0.81256,0.81295,0.81217,0.81255,115600000.0
2007-02-08 20:40:00,0.8125,0.81287,0.81199,0.81254,171600000.0
2007-02-08 20:45:00,0.81257,0.81281,0.81235,0.8125,38400000.0
2007-02-08 20:50:00,0.81253,0.8128,0.80982,0.81256,78600000.0
2007-02-08 20:55:00,0.81259,0.8126,0.81078,0.81089,166400000.0
2007-02-08 21:00:00,0.81042,0.81099,0.80892,0.8101,142400000.0
2007-02-08 21:05:00,0.81028,0.81167,0.8101,0.8101,186000000.0
2007-02-08 21:10:00,0.81068,0.81077,0.8095,0.80994,152800000.0
2007-02-08 21:15:00,0.80926,0.80976,0.8084,0.80874,154400000.0
2007-02-08 21:20:00,0.80865,0.80924,0.80746,0.80746,150400000.0
2007-02-08 21:25:00,0.80778,0.80789,0.8053,0.80712,134400000.0
2007-02-08 21:30:00,0.80758,0.80808,0.8071,0.80783,169400000.0
2007-02-08 21:35:00,0.80783,0.80827,0.80676,0.80782,167400000.0
2007-02-08 21:40:00,0.80793,0.80793,0.80532,0.80716,141200000.0
2007-02-08 21:45:00,0.80717,0.80775,0.80702,0.80742,124200000.0
2007-02-08 21:50:00,0.80756,0.8082,0.80713,0.80792,164200000.0
2007-02-08 21:55:00,0.80802,0.80849,0.80494,0.80735,169600000.0
2007-02-08 22:00:00,0.80748,0.8078,0.80689,0.80694,177000000.0
2007-02-08 22:05:00,0.80692,0.80756,0.8066,0.80727,197200000.0
2007-02-08 22:10:00,0.80757,0.80763,0.80598,0.80616,120000000.0
2007-02-08 22:15:00,0.80722,0.80761,0.80688,0.80755,118800000.0
2007-02-08 22:20:00,0.80737,0.80774,0.80716,0.80741,30400000.0
2007-02-08 22:25:00,0.80741,0.80787,0.8073,0.8073,63400000.0
2007-02-08 22:30:00,0.80712,0.80754,0.80697,0.8073,84800000.0
2007-02-08 22:35:00,0.80759,0.80759,0.80702,0.80728,155400000.0
2007-02-08 22:40:00,0.80744,0.80746,0.80677,0.80745,77200000.0
2007-02-08 22:45:00,0.80725,0.80789,0.80707,0.80749,96000000.0
2007-02-08 22:50:00,0.80744,0.80776,0.80701,0.80727,185600000.0
2007-02-08 22:55:00,0.80736,0.80791,0.80714,0.80761,178800000.0
2007-02-08 23:00:00,0.80728,0.80795,0.80721,0.80795,142400000.0
2007-02-08 23:05:00,0.80762,0.80802,0.8072,0.80775,200000000.0
2007-02-08 23:10:00,0.80755,0.80789,0.80727,0.80785,92800000.0
2007-02-08 23:15:00,0.80746,0.80799,0.80722,0.80795,115200000.0
2007-02-08 23:20:00,0.80801,0.80809,0.80757,0.808,124200000.0
2007-02-08 23:25:00,0.80758,0.80793,0.80726,0.80766,153600000.0
2007-02-08 23:30:00,0.80755,0.80771,0.80706,0.80734,131600000.0
2007-02-08 23:35:00,0.80758,0.80788,0.80706,0.80773,113600000.0
2007-02-08 23:40:00,0.80763,0.80872,0.8074,0.80842,155200000.0
2007-02-08 23:45:00,0.80868,0.80909,0.80814,0.80882,156800000.0
2007-02-08 23:50:00,0.80905,0.80932,0.80868,0.80889,113600000.0
2007-02-08 23:55:00,0.80899,0.80928,0.80869,0.80871,57600000.0
2007-02-09 00:00:00,0.8092,0.80927,0.8087,0.80887,76800000.0
2007-02-09 00:05:00,0.80865,0.80912,0.80853,0.80871,86800000.0
2007-02-09 00:10:00,0.80867,0.80905,0.80834,0.80878,104000000.0
2007-02-09 00:15:00,0.80877,0.80895,0.80827,0.80881,114600000.0
2007-02-09 00:20:00,0.80855,0.8091,0.80834,0.80884,196800000.0
2007-02-09 00:25:00,0.80871,0.80897,0.80852,0.80886,33000000.0
2007-02-09 00:30:00,0.80863,0.809,0.80831,0.80879,124800000.0
2007-02-09 00:35:00,0.80866,0.809,0.80813,0.8086,196600000.0
2007-02-09 00:40:00,0.80879,0.80888,0.80821,0.80872,86400000.0
2007-02-09 00:45:00,0.80835,0.80885,0.8077,0.80837,170000000.0
2007-02-09 00:50:00,0.80804,0.80828,0.80747,0.80801,157800000.0
2007-02-09 00:55:00,0.80774,0.80818,0.80747,0.80797,175200000.0
2007-02-09 01:00:00,0.80808,0.80842,0.80766,0.80783,214800000.0
2007-02-09 01:05:00,0.80836,0.80874,0.80693,0.80829,217000000.0
2007-02-09 01:10:00,0.80808,0.80883,0.80808,0.80883,134400000.0
2007-02-09 01:15:00,0.80863,0.8089,0.80834,0.80874,147200000.0
2007-02-09 01:20:00,0.80826,0.80876,0.80821,0.80876,34400000.0
2007-02-09 01:25:00,0.80863,0.80911,0.80834,0.80911,168400000.0
2007-02-09 01:30:00,0.80852,0.80985,0.80734,0.80943,98600000.0
2007-02-09 01:35:00,0.8096,0.80983,0.80937,0.80979,30400000.0
2007-02-09 01:40:00,0.80979,0.81011,0.80934,0.80989,129600000.0
2007-02-09 01:45:00,0.81009,0.81022,0.80955,0.80988,143800000.0
2007-02-09 01:50:00,0.80967,0.81018,0.80928,0.80977,154000000.0
2007-02-09 01:55:00,0.80947,0.80982,0.80906,0.80956,132800000.0
2007-02-09 02:00:00,0.80942,0.80978,0.80846,0.80959,124800000.0
2007-02-09 02:05:00,0.80929,0.8097,0.80929,0.80967,33600000.0
2007-02-09 02:10:00,0.8094,0.80975,0.80907,0.80912,85200000.0
2007-02-09 02:15:00,0.80929,0.81004,0.80918,0.80967,166800000.0
2007-02-09 02:20:00,0.80979,0.81013,0.80953,0.8096,67200000.0
2007-02-09 02:25:00,0.80956,0.81009,0.80778,0.80942,118800000.0
2007-02-09 02:30:00,0.80961,0.81021,0.80937,0.8099,128400000.0
2007-02-09 02:35:00,0.81026,0.81061,0.80988,0.8104,129600000.0
2007-02-09 02:40:00,0.80993,0.81035,0.80795,0.81003,137600000.0
2007-02-09 02:45:00,0.80996,0.81042,0.80947,0.81028,110200000.0
2007-02-09 02:50:00,0.81004,0.81051,0.80984,0.81019,89000000.0
2007-02-09 02:55:00,0.81061,0.81083,0.8102,0.81062,140800000.0
2007-02-09 03:00:00,0.81054,0.81112,0.80955,0.81077,97000000.0
2007-02-09 03:05:00,0.81124,0.81124,0.81055,0.81076,188800000.0
2007-02-09 03:10:00,0.81105,0.81105,0.81015,0.81087,172800000.0
2007-02-09 03:15:00,0.80991,0.81103,0.80891,0.81055,100800000.0
2007-02-09 03:20:00,0.81027,0.81052,0.81,0.8101,67200000.0
2007-02-09 03:25:00,0.81021,0.81087,0.81,0.81045,139000000.0
2007-02-09 03:30:00,0.81078,0.81078,0.80778,0.81048,152000000.0
2007-02-09 03:35:00,0.81046,0.81075,0.81001,0.81041,134400000.0
2007-02-09 03:40:00,0.81081,0.8109,0.81005,0.8107,100800000.0
2007-02-09 03:45:00,0.81046,0.81103,0.81016,0.81058,160000000.0
2007-02-09 03:50:00,0.81046,0.81099,0.80929,0.81022,158400000.0
2007-02-09 03:55:00,0.81048,0.81104,0.81027,0.81078,149600000.0
2007-02-09 04:00:00,0.81067,0.81098,0.8103,0.81058,54800000.0
2007-02-09 04:05:00,0.81081,0.81085,0.80996,0.81057,88000000.0
2007-02-09 04:10:00,0.81023,0.81065,0.80998,0.81053,133800000.0
2007-02-09 04:15:00,0.81021,0.81067,0.80998,0.81057,179200000.0
2007-02-09 04:20:00,0.81029,0.81064,0.80859,0.81032,116600000.0
2007-02-09 04:25:00,0.81052,0.8108,0.81013,0.81034,190600000.0
2007-02-09 04:30:00,0.81041,0.81071,0.80992,0.8103,128400000.0
2007-02-09 04:35:00,0.81051,0.81075,0.81018,0.8105,115200000.0
2007-02-09 04:40:00,0.81044,0.81091,0.81035,0.81065,148200000.0
2007-02-09 04:45:00,0.81039,0.8109,0.81022,0.81081,52800000.0
2007-02-09 04:50:00,0.81051,0.81076,0.80972,0.81027,177600000.0
2007-02-09 04:55:00,0.80999,0.8107,0.80981,0.8107,157800000.0
2007-02-09 05:00:00,0.81064,0.81069,0.80913,0.8102,166400000.0
2007-02-09 05:05:00,0.80985,0.81028,0.80962,0.80968,158400000.0
2007-02-09 05:10:00,0.80992,0.81025,0.80955,0.81008,180000000.0
2007-02-09 05:15:00,0.81008,0.81048,0.80965,0.8102,142400000.0
2007-02-09 05:20:00,0.81004,0.81049,0.80967,0.80997,142200000.0
2007-02-09 05:25:00,0.81012,0.8105,0.80975,0.80985,176400000.0
2007-02-09 05:30:00,0.80987,0.81051,0.80951,0.81006,144000000.0
2007-02-09 05:35:00,0.81055,0.8106,0.81001,0.81059,71400000.0
2007-02-09 05:40:00,0.81022,0.81091,0.81004,0.81063,91200000.0
2007-02-09 05:45:00,0.81091,0.81102,0.8104,0.81049,155600000.0
2007-02-09 05:50:00,0.81099,0.81099,0.81052,0.81099,40000000.0
2007-02-09 05:55:00,0.81063,0.81095,0.81036,0.81044,157200000.0
2007-02-09 06:00:00,0.81043,0.81091,0.81014,0.81069,109200000.0
2007-02-09 06:05:00,0.81073,0.81082,0.81022,0.81034,185600000.0
2007-02-09 06:10:00,0.81072,0.81102,0.81052,0.81098,134400000.0
2007-02-09 06:15:00,0.81069,0.81112,0.81044,0.81093,120400000.0
2007-02-09 06:20:00,0.81088,0.81103,0.81025,0.8108,96000000.0
2007-02-09 06:25:00,0.81083,0.81112,0.81056,0.8109,127400000.0
2007-02-09 06:30:00,0.81111,0.81111,0.81057,0.8108,84800000.0
2007-02-09 06:35:00,0.81086,0.81109,0.81052,0.8108,108800000.0
2007-02-09 06:40:00,0.81111,0.81114,0.81058,0.81068,83200000.0
2007-02-09 06:45:00,0.81122,0.8114,0.81039,0.81108,161000000.0
2007-02-09 06:50:00,0.81051,0.8112,0.8105,0.81053,150200000.0
2007-02-09 06:55:00,0.8111,0.81119,0.81047,0.81065,66600000.0
2007-02-09 07:00:00,0.81085,0.81156,0.8106,0.81118,134400000.0
2007-02-09 07:05:00,0.81095,0.81154,0.81089,0.81142,172800000.0
2007-02-09 07:10:00,0.811,0.81151,0.81076,0.81139,140800000.0
2007-02-09 07:15:00,0.81134,0.81134,0.81072,0.81121,67200000.0
2007-02-09 07:20:00,0.81134,0.81147,0.81091,0.81101,76800000.0
2007-02-09 07:25:00,0.81105,0.81144,0.81086,0.81144,110400000.0
2007-02-09 07:30:00,0.81141,0.81143,0.81076,0.81089,68800000.0
2007-02-09 07:35:00,0.81134,0.81159,0.81078,0.81131,115600000.0
2007-02-09 07:40:00,0.81084,0.81142,0.81058,0.81118,167400000.0
2007-02-09 07:45:00,0.81107,0.81143,0.81047,0.81123,163200000.0
2007-02-09 07:50:00,0.81097,0.81135,0.80928,0.81065,181800000.0
2007-02-09 07:55:00,0.81111,0.81137,0.81062,0.81117,71400000.0
2007-02-09 08:00:00,0.81079,0.8111,0.81037,0.81079,124800000.0
2007-02-09 08:05:00,0.81067,0.81122,0.81045,0.81083,156800000.0
2007-02-09 08:10:00,0.81079,0.81122,0.81056,0.81116,87200000.0
2007-02-09 08:15:00,0.81069,0.81101,0.81031,0.81034,99600000.0
2007-02-09 08:20:00,0.81085,0.81093,0.81035,0.81064,134400000.0
2007-02-09 08:25:00,0.81068,0.81097,0.81023,0.81038,187200000.0
2007-02-09 08:30:00,0.81008,0.81068,0.81008,0.81038,91200000.0
2007-02-09 08:35:00,0.81057,0.81063,0.8101,0.81015,37800000.0
2007-02-09 08:40:00,0.81065,0.81084,0.80983,0.81,189800000.0
2007-02-09 08:45:00,0.81037,0.81082,0.8099,0.81015,138000000.0
2007-02-09 08:50:00,0.81073,0.81096,0.80893,0.80963,140800000.0
2007-02-09 08:55:00,0.80904,0.80953,0.80683,0.80911,168000000.0
2007-02-09 09:00:00,0.80898,0.80953,0.80828,0.80921,190400000.0
2007-02-09 09:05:00,0.80959,0.80989,0.80914,0.80945,136000000.0
2007-02-09 09:10:00,0.8095,0.8098,0.80896,0.80951,187200000.0
2007-02-09 09:15:00,0.80923,0.80973,0.80809,0.80952,185600000.0
2007-02-09 09:20:00,0.80917,0.80945,0.80857,0.80882,172800000.0
2007-02-09 09:25:00,0.80875,0.80935,0.80799,0.80864,181800000.0
2007-02-09 09:30:00,0.80874,0.80886,0.80747,0.80759,201000000.0
2007-02-09 09:35:00,0.80778,0.80823,0.80734,0.80791,169600000.0
2007-02-09 09:40:00,0.80816,0.80866,0.80632,0.80778,213600000.0
2007-02-09 09:45:00,0.80759,0.80789,0.8067,0.80695,196000000.0
2007-02-09 09:50:00,0.80676,0.80722,0.8052,0.8052,175800000.0
2007-02-09 09:55:00,0.80542,0.80702,0.80522,0.80603,196800000.0
2007-02-09 10:00:00,0.806,0.8064,0.80568,0.80576,129600000.0
2007-02-09 10:05:00,0.8058,0.80641,0.80534,0.80575,224800000.0
2007-02-09 10:10:00,0.80644,0.8074,0.80628,0.80697,206400000.0
2007-02-09 10:15:00,0.8073,0.80741,0.80652,0.80675,191600000.0
2007-02-09 10:20:00,0.8073,0.80797,0.80524,0.80752,202000000.0
2007-02-09 10:25:00,0.80796,0.80835,0.80726,0.80793,182800000.0
2007-02-09 10:30:00,0.80768,0.80813,0.80691,0.80754,211600000.0
2007-02-09 10:35:00,0.80731,0.80782,0.80687,0.80719,192000000.0
2007-02-09 10:40:00,0.80711,0.80784,0.80652,0.80699,196800000.0
2007-02-09 10:45:00,0.80709,0.80799,0.80687,0.80765,206400000.0
2007-02-09 10:50:00,0.80775,0.80905,0.80749,0.80878,201800000.0
2007-02-09 10:55:00,0.80887,0.80915,0.8082,0.80825,201600000.0
2007-02-09 11:00:00,0.80836,0.80871,0.80773,0.80825,185600000.0
2007-02-09 11:05:00,0.80823,0.80854,0.80605,0.80778,195200000.0
2007-02-09 11:10:00,0.8082,0.80885,0.80775,0.80841,206800000.0
2007-02-09 11:15:00,0.80885,0.80887,0.8078,0.80823,165600000.0
2007-02-09 11:20:00,0.80787,0.8082,0.80697,0.80717,197200000.0
2007-02-09 11:25:00,0.80754,0.80806,0.80677,0.80806,134400000.0
2007-02-09 11:30:00,0.80831,0.80839,0.80743,0.80765,201600000.0
2007-02-09 11:35:00,0.80778,0.80778,0.80646,0.80671,192400000.0
2007-02-09 11:40:00,0.80687,0.80746,0.80538,0.8063,153600000.0
2007-02-09 11:45:00,0.80645,0.80703,0.80609,0.80659,148800000.0
2007-02-09 11:50:00,0.80655,0.80724,0.80557,0.80716,120000000.0
2007-02-09 11:55:00,0.80727,0.80727,0.80637,0.80646,177600000.0
2007-02-09 12:00:00,0.80646,0.80699,0.80392,0.80652,225600000.0
2007-02-09 12:05:00,0.80689,0.80704,0.80618,0.80671,196800000.0
2007-02-09 12:10:00,0.80684,0.80684,0.80611,0.80655,153600000.0
2007-02-09 12:15:00,0.80659,0.8067,0.80562,0.80625,220800000.0
2007-02-09 12:20:00,0.80588,0.80718,0.80481,0.80602,206800000.0
2007-02-09 12:25:00,0.80619,0.80678,0.80503,0.80648,143400000.0
2007-02-09 12:30:00,0.80635,0.80663,0.80591,0.80649,153000000.0
2007-02-09 12:35:00,0.8062,0.80682,0.80504,0.80643,209400000.0
2007-02-09 12:40:00,0.80639,0.80675,0.80594,0.8065,182400000.0
2007-02-09 12:45:00,0.80605,0.80673,0.80594,0.8064,196800000.0
2007-02-09 12:50:00,0.80665,0.80682,0.80573,0.80621,212000000.0
2007-02-09 12:55:00,0.80651,0.80678,0.80589,0.80677,163000000.0
2007-02-09 13:00:00,0.80643,0.80702,0.80578,0.80702,182400000.0
2007-02-09 13:05:00,0.80673,0.80702,0.80628,0.80658,164800000.0
2007-02-09 13:10:00,0.80685,0.80685,0.80571,0.80593,193600000.0
2007-02-09 13:15:00,0.80567,0.80628,0.80555,0.8062,182800000.0
2007-02-09 13:20:00,0.80597,0.80628,0.80533,0.80612,187200000.0
2007-02-09 13:25:00,0.80613,0.80643,0.80566,0.80643,149200000.0
2007-02-09 13:30:00,0.80608,0.80652,0.80583,0.80604,159800000.0
2007-02-09 13:35:00,0.80631,0.80676,0.80597,0.80643,206400000.0
2007-02-09 13:40:00,0.80621,0.80668,0.80611,0.80617,206400000.0
2007-02-09 13:45:00,0.80646,0.80677,0.80604,0.80639,237800000.0
2007-02-09 13:50:00,0.80608,0.8068,0.80508,0.80638,292600000.0
2007-02-09 13:55:00,0.80619,0.80683,0.80596,0.80647,151400000.0
2007-02-09 14:00:00,0.80529,0.80529,0.80353,0.80405,259600000.0
2007-02-09 14:05:00,0.80437,0.80476,0.8039,0.80439,245200000.0
2007-02-09 14:10:00,0.80434,0.80467,0.80384,0.80438,287400000.0
2007-02-09 14:15:00,0.80418,0.80455,0.8031,0.80312,264000000.0
2007-02-09 14:20:00,0.80298,0.8034,0.80254,0.8026,285000000.0
2007-02-09 14:25:00,0.80253,0.8029,0.80189,0.80241,618000000.0
2007-02-09 14:30:00,0.8028,0.80368,0.80219,0.80345,274600000.0
2007-02-09 14:35:00,0.80311,0.8039,0.80283,0.80361,376400000.0
2007-02-09 14:40:00,0.80332,0.8045,0.80306,0.80424,483000000.0
2007-02-09 14:45:00,0.80407,0.80463,0.80377,0.80391,298800000.0
2007-02-09 14:50:00,0.80333,0.80371,0.80232,0.80276,358800000.0
2007-02-09 14:55:00,0.80289,0.80315,0.80232,0.8029,264000000.0
2007-02-09 15:00:00,0.80246,0.80296,0.80221,0.80257,326800000.0
2007-02-09 15:05:00,0.80228,0.8032,0.80218,0.80273,235000000.0
2007-02-09 15:10:00,0.80238,0.80265,0.80151,0.80162,451600000.0
2007-02-09 15:15:00,0.80196,0.80254,0.80003,0.80147,248000000.0
2007-02-09 15:20:00,0.80217,0.80233,0.80133,0.80165,322400000.0
2007-02-09 15:25:00,0.80161,0.80223,0.80005,0.80178,412000000.0
2007-02-09 15:30:00,0.79992,0.80249,0.79863,0.80184,411200000.0
2007-02-09 15:35:00,0.80203,0.80229,0.80157,0.80164,431400000.0
2007-02-09 15:40:00,0.80142,0.80242,0.8014,0.80236,288800000.0
2007-02-09 15:45:00,0.80182,0.80248,0.80172,0.80247,350400000.0
2007-02-09 15:50:00,0.80226,0.80255,0.80194,0.80242,124800000.0
2007-02-09 15:55:00,0.80235,0.80266,0.80203,0.80221,274000000.0
2007-02-09 16:00:00,0.80264,0.80278,0.80205,0.80246,495200000.0
2007-02-09 16:05:00,0.80258,0.80272,0.80205,0.80239,437200000.0
2007-02-09 16:10:00,0.80189,0.80313,0.80056,0.80289,424400000.0
2007-02-09 16:15:00,0.80284,0.80326,0.80254,0.80315,398200000.0
2007-02-09 16:20:00,0.80287,0.80377,0.80279,0.80345,369000000.0
2007-02-09 16:25:00,0.80339,0.80363,0.80274,0.80294,287600000.0
2007-02-09 16:30:00,0.80323,0.80396,0.80308,0.80343,744600000.0
2007-02-09 16:35:00,0.80377,0.80392,0.80309,0.80309,546800000.0
2007-02-09 16:40:00,0.80331,0.80332,0.80257,0.8032,407800000.0
2007-02-09 16:45:00,0.80297,0.80349,0.80273,0.80305,773600000.0
2007-02-09 16:50:00,0.80346,0.80346,0.8026,0.80308,596400000.0
2007-02-09 16:55:00,0.80254,0.80349,0.80246,0.80324,599200000.0
2007-02-09 17:00:00,0.80295,0.80347,0.80282,0.80312,716600000.0
2007-02-09 17:05:00,0.80314,0.80342,0.80257,0.80295,446400000.0
2007-02-09 17:10:00,0.80272,0.80307,0.80232,0.80232,395200000.0
2007-02-09 17:15:00,0.80234,0.80324,0.80234,0.80289,506800000.0
2007-02-09 17:20:00,0.8028,0.80312,0.80241,0.80281,124200000.0
2007-02-09 17:25:00,0.80282,0.80322,0.80247,0.80252,412800000.0
2007-02-09 17:30:00,0.80252,0.80312,0.80241,0.80251,479800000.0
2007-02-09 17:35:00,0.80257,0.80305,0.80236,0.80304,816400000.0
2007-02-09 17:40:00,0.80287,0.80323,0.80228,0.80284,369600000.0
2007-02-09 17:45:00,0.80272,0.80286,0.80222,0.80269,661200000.0
2007-02-09 17:50:00,0.80272,0.80294,0.80234,0.80272,476200000.0
2007-02-09 17:55:00,0.80274,0.8029,0.80232,0.80247,858600000.0
2007-02-09 18:00:00,0.80253,0.80308,0.80238,0.80239,585000000.0
2007-02-09 18:05:00,0.80294,0.80302,0.80238,0.80259,981600000.0
2007-02-09 18:10:00,0.8024,0.80288,0.80198,0.80224,317200000.0
2007-02-09 18:15:00,0.80214,0.80237,0.80158,0.80175,362400000.0
2007-02-09 18:20:00,0.80178,0.80211,0.801,0.80154,470400000.0
2007-02-09 18:25:00,0.80137,0.80211,0.80095,0.80177,337400000.0
2007-02-09 18:30:00,0.8017,0.80232,0.79972,0.80205,250000000.0
2007-02-09 18:35:00,0.80195,0.80239,0.80028,0.80175,300800000.0
2007-02-09 18:40:00,0.80153,0.80205,0.80129,0.80198,201000000.0
2007-02-09 18:45:00,0.80189,0.80195,0.80065,0.80158,356800000.0
2007-02-09 18:50:00,0.80147,0.8018,0.80097,0.80166,205200000.0
2007-02-09 18:55:00,0.80138,0.80192,0.80124,0.80183,137000000.0
2007-02-09 19:00:00,0.8017,0.802,0.80138,0.80174,159200000.0
2007-02-09 19:05:00,0.80155,0.80207,0.80139,0.80181,508400000.0
2007-02-09 19:10:00,0.80168,0.80206,0.80127,0.80153,244600000.0
2007-02-09 19:15:00,0.80175,0.80175,0.8011,0.80157,187200000.0
2007-02-09 19:20:00,0.80142,0.80172,0.80049,0.80092,158600000.0
2007-02-09 19:25:00,0.801,0.80165,0.80054,0.80105,195600000.0
2007-02-09 19:30:00,0.80124,0.80171,0.79979,0.80134,203200000.0
2007-02-09 19:35:00,0.80133,0.80191,0.80095,0.80159,180200000.0
2007-02-09 19:40:00,0.80159,0.802,0.80109,0.80171,124200000.0
2007-02-09 19:45:00,0.80178,0.80216,0.80113,0.80162,194000000.0
2007-02-09 19:50:00,0.80145,0.80204,0.80142,0.80198,139200000.0
2007-02-09 19:55:00,0.80169,0.80202,0.80126,0.80182,144000000.0
2007-02-09 20:00:00,0.80151,0.80221,0.80062,0.80147,181600000.0
2007-02-09 20:05:00,0.80164,0.80169,0.80112,0.80132,102400000.0
2007-02-09 20:10:00,0.80119,0.80145,0.80087,0.80139,76800000.0
2007-02-09 20:15:00,0.80111,0.80163,0.80087,0.80128,112000000.0
2007-02-09 20:20:00,0.80112,0.80156,0.79902,0.80141,129600000.0
2007-02-09 20:25:00,0.80145,0.80151,0.80074,0.80102,112400000.0
2007-02-09 20:30:00,0.80121,0.80153,0.80077,0.80105,135400000.0
2007-02-09 20:35:00,0.80106,0.80151,0.80105,0.80151,28800000.0
2007-02-09 20:40:00,0.80114,0.8014,0.80079,0.8014,67200000.0
2007-02-09 20:45:00,0.80127,0.80154,0.8008,0.80124,165800000.0
2007-02-09 20:50:00,0.80125,0.80161,0.8009,0.8016,144400000.0
2007-02-09 20:55:00,0.8016,0.8016,0.80112,0.80155,72000000.0
2007-02-09 21:00:00,0.801,0.80162,0.80018,0.80135,115000000.0
2007-02-09 21:05:00,0.80105,0.80154,0.80066,0.80109,187600000.0
2007-02-09 21:10:00,0.8008,0.80141,0.80076,0.80098,91200000.0
2007-02-09 21:15:00,0.80059,0.80122,0.79953,0.80063,192000000.0
2007-02-09 21:20:00,0.80043,0.80081,0.80022,0.80074,126400000.0
2007-02-09 21:25:00,0.80015,0.80152,0.79868,0.80094,164800000.0
2007-02-09 21:30:00,0.80071,0.80104,0.80039,0.80062,150800000.0
2007-02-09 21:35:00,0.80087,0.80093,0.80026,0.80029,84800000.0
2007-02-09 21:40:00,0.80053,0.80081,0.79824,0.79983,173200000.0
2007-02-09 21:45:00,0.80003,0.80003,0.79872,0.79961,126800000.0
2007-02-09 21:50:00,0.79941,0.79951,0.79874,0.7989,142800000.0
2007-02-09 21:55:00,0.79873,0.79908,0.79647,0.79839,100200000.0
2007-02-09 22:00:00,0.79875,0.79889,0.79789,0.79842,147200000.0
2007-02-09 22:05:00,0.79859,0.79911,0.79788,0.79908,168000000.0
2007-02-09 22:10:00,0.79901,0.79959,0.79882,0.79924,160400000.0
2007-02-12 13:40:00,0.79963,0.80279,0.79937,0.8027,205600000.0
2007-02-12 13:45:00,0.8025,0.80272,0.80176,0.80212,358600000.0
2007-02-12 13:50:00,0.80226,0.80269,0.8018,0.80261,258400000.0
2007-02-12 13:55:00,0.80273,0.80287,0.80197,0.80228,201000000.0
2007-02-12 14:00:00,0.80207,0.80271,0.80181,0.80244,257400000.0
2007-02-12 14:05:00,0.80262,0.80283,0.80207,0.80255,192400000.0
2007-02-12 14:10:00,0.8025,0.80285,0.80219,0.80242,288000000.0
2007-02-12 14:15:00,0.80249,0.80302,0.80219,0.80256,264000000.0
2007-02-12 14:20:00,0.80243,0.80307,0.8021,0.80255,279200000.0
2007-02-12 14:25:00,0.80243,0.80289,0.80218,0.80247,563600000.0
2007-02-12 14:30:00,0.80246,0.80292,0.80209,0.80264,235200000.0
2007-02-12 14:35:00,0.80245,0.80287,0.80212,0.80239,375600000.0
2007-02-12 14:40:00,0.8025,0.80276,0.80199,0.80236,484800000.0
2007-02-12 14:45:00,0.80245,0.80245,0.80178,0.80228,264200000.0
2007-02-12 14:50:00,0.80206,0.80244,0.80167,0.80219,358800000.0
2007-02-12 14:55:00,0.80195,0.80219,0.80146,0.80205,263800000.0
2007-02-12 15:00:00,0.80168,0.8022,0.80106,0.80131,327600000.0
2007-02-12 15:05:00,0.80125,0.80164,0.80072,0.80129,201800000.0
2007-02-12 15:10:00,0.80165,0.80176,0.80087,0.80107,451200000.0
2007-02-12 15:15:00,0.80121,0.80127,0.79892,0.80083,206400000.0
2007-02-12 15:20:00,0.80113,0.80136,0.80051,0.80091,323600000.0
2007-02-12 15:25:00,0.8009,0.80136,0.79967,0.80092,301800000.0
2007-02-12 15:30:00,0.79771,0.80149,0.79771,0.80067,378000000.0
2007-02-12 15:35:00,0.80114,0.80194,0.80073,0.80146,432000000.0
2007-02-12 15:40:00,0.802,0.80214,0.80131,0.80167,289000000.0
2007-02-12 15:45:00,0.80163,0.80252,0.80158,0.80223,352000000.0
2007-02-12 15:50:00,0.80188,0.80213,0.80122,0.80138,316600000.0
2007-02-12 15:55:00,0.80154,0.80195,0.80081,0.80169,273600000.0
2007-02-12 16:00:00,0.802,0.80242,0.80141,0.80235,494400000.0
2007-02-12 16:05:00,0.80193,0.80223,0.80151,0.80193,567200000.0
2007-02-12 16:10:00,0.80186,0.80208,0.80005,0.80192,425400000.0
2007-02-12 16:15:00,0.80159,0.80223,0.80132,0.80213,398800000.0
2007-02-12 16:20:00,0.80203,0.80335,0.80178,0.80289,410000000.0
2007-02-12 16:25:00,0.80294,0.80296,0.80232,0.80262,288200000.0
2007-02-12 16:30:00,0.8023,0.80281,0.80183,0.80232,744200000.0
2007-02-12 16:35:00,0.80218,0.80268,0.8019,0.8026,544800000.0
2007-02-12 16:40:00,0.8025,0.8025,0.80176,0.80202,221600000.0
2007-02-12 16:45:00,0.80202,0.80228,0.80136,0.80148,776800000.0
2007-02-12 16:50:00,0.80171,0.80197,0.80117,0.80147,474800000.0
2007-02-12 16:55:00,0.8015,0.80192,0.80052,0.80144,605600000.0
2007-02-12 17:00:00,0.80173,0.8022,0.80142,0.80182,722200000.0
2007-02-12 17:05:00,0.80205,0.80209,0.80155,0.80198,479800000.0
2007-02-12 17:10:00,0.80189,0.80199,0.80143,0.80197,321600000.0
2007-02-12 17:15:00,0.80203,0.80253,0.80156,0.80253,508600000.0
2007-02-12 17:20:00,0.80238,0.80285,0.80216,0.8024,235200000.0
2007-02-12 17:25:00,0.80232,0.80332,0.80226,0.80332,326400000.0
2007-02-12 17:30:00,0.80307,0.80369,0.8029,0.80333,463800000.0
2007-02-12 17:35:00,0.80308,0.80368,0.80282,0.80329,732000000.0
2007-02-12 17:40:00,0.80351,0.80421,0.80333,0.80376,367400000.0
2007-02-12 17:45:00,0.80373,0.80453,0.80373,0.80394,642600000.0
2007-02-12 17:50:00,0.80418,0.80468,0.80396,0.80429,476400000.0
2007-02-12 17:55:00,0.80433,0.80443,0.8038,0.80414,748000000.0
2007-02-12 18:00:00,0.80378,0.80499,0.8037,0.80493,586000000.0
2007-02-12 18:05:00,0.80504,0.8053,0.80395,0.80416,982000000.0
2007-02-12 18:10:00,0.80438,0.80495,0.80405,0.80471,315400000.0
2007-02-12 18:15:00,0.80487,0.80487,0.80421,0.80443,321600000.0
2007-02-12 18:20:00,0.80447,0.80472,0.80385,0.80461,469600000.0
2007-02-12 18:25:00,0.80424,0.8049,0.80415,0.80471,263600000.0
2007-02-12 18:30:00,0.80481,0.80505,0.80442,0.80457,177600000.0
2007-02-12 18:35:00,0.80483,0.80512,0.80333,0.80454,292200000.0
2007-02-12 18:40:00,0.80445,0.80499,0.80418,0.80473,202400000.0
2007-02-12 18:45:00,0.80492,0.80506,0.80419,0.80432,153600000.0
2007-02-12 18:50:00,0.80446,0.80478,0.80387,0.80397,179200000.0
2007-02-12 18:55:00,0.80417,0.80458,0.80379,0.80433,172800000.0
2007-02-12 19:00:00,0.8046,0.8048,0.80413,0.80447,110400000.0
2007-02-12 19:05:00,0.80432,0.80492,0.80387,0.8046,507000000.0
2007-02-12 19:10:00,0.80455,0.80556,0.80435,0.80547,244000000.0
2007-02-12 19:15:00,0.80551,0.80588,0.80515,0.80588,116800000.0
2007-02-12 19:20:00,0.80564,0.80609,0.80507,0.80526,192000000.0
2007-02-12 19:25:00,0.80536,0.80587,0.80512,0.80553,123200000.0
2007-02-12 19:30:00,0.80582,0.80583,0.80491,0.80528,171200000.0
2007-02-12 19:35:00,0.80551,0.8059,0.80498,0.80532,134400000.0
2007-02-12 19:40:00,0.80522,0.80566,0.80495,0.80531,208400000.0
2007-02-12 19:45:00,0.80545,0.80558,0.8049,0.80523,154000000.0
2007-02-12 19:50:00,0.80514,0.80562,0.80503,0.80527,110400000.0
2007-02-12 19:55:00,0.80542,0.80544,0.80479,0.80505,144400000.0
2007-02-12 20:00:00,0.80531,0.80534,0.80358,0.80474,144400000.0
2007-02-12 20:05:00,0.80497,0.80518,0.8046,0.80486,130000000.0
2007-02-12 20:10:00,0.80522,0.80522,0.80461,0.805,77200000.0
2007-02-12 20:15:00,0.80504,0.80524,0.80465,0.80481,115200000.0
2007-02-12 20:20:00,0.80471,0.80512,0.80309,0.80461,147600000.0
2007-02-12 20:25:00,0.80481,0.80525,0.80463,0.80499,124800000.0
2007-02-12 20:30:00,0.80483,0.80531,0.80455,0.80466,166400000.0
2007-02-12 20:35:00,0.80485,0.8051,0.80441,0.80449,72000000.0
2007-02-12 20:40:00,0.80464,0.80519,0.80436,0.80473,128000000.0
2007-02-12 20:45:00,0.80474,0.8053,0.80474,0.80478,100800000.0
2007-02-12 20:50:00,0.80498,0.80534,0.80268,0.80477,78400000.0
2007-02-12 20:55:00,0.80498,0.80525,0.80475,0.80519,72000000.0
2007-02-12 21:00:00,0.80475,0.80544,0.80471,0.80519,86400000.0
2007-02-12 21:05:00,0.80497,0.80522,0.80467,0.80498,100600000.0
2007-02-12 21:10:00,0.80478,0.80562,0.80447,0.80519,179600000.0
2007-02-12 21:15:00,0.80489,0.80541,0.80424,0.80483,175200000.0
2007-02-12 21:20:00,0.80477,0.8053,0.8045,0.80476,178000000.0
2007-02-12 21:25:00,0.80474,0.80534,0.8045,0.80506,126400000.0
2007-02-12 21:30:00,0.80533,0.80533,0.80465,0.80488,117800000.0
2007-02-12 21:35:00,0.80493,0.80518,0.80423,0.80448,116800000.0
2007-02-12 21:40:00,0.80454,0.80454,0.80216,0.80391,163600000.0
2007-02-12 21:45:00,0.80384,0.80424,0.80355,0.80386,154000000.0
2007-02-12 21:50:00,0.80381,0.80449,0.80273,0.80399,132800000.0
2007-02-12 21:55:00,0.80401,0.80463,0.8017,0.80358,179200000.0
2007-02-12 22:00:00,0.80354,0.8041,0.80345,0.80385,174800000.0
2007-02-12 22:05:00,0.80349,0.80438,0.80327,0.80388,192400000.0
2007-02-12 22:10:00,0.80392,0.80394,0.80293,0.80301,158400000.0
2007-02-12 22:15:00,0.80359,0.80393,0.80302,0.80379,138400000.0
2007-02-12 22:20:00,0.80328,0.80424,0.80328,0.80424,116800000.0
2007-02-12 22:25:00,0.80371,0.80423,0.80342,0.80342,64000000.0
2007-02-12 22:30:00,0.80354,0.804,0.80331,0.804,51200000.0
2007-02-12 22:35:00,0.80391,0.80407,0.80342,0.80367,107200000.0
2007-02-12 22:40:00,0.80374,0.80419,0.80349,0.80416,134400000.0
2007-02-12 22:45:00,0.80364,0.80418,0.80345,0.80365,143400000.0
2007-02-12 22:50:00,0.80349,0.80435,0.80297,0.80359,147200000.0
2007-02-12 22:55:00,0.80363,0.80406,0.80338,0.80365,166400000.0
2007-02-12 23:00:00,0.80356,0.80411,0.80309,0.80309,192400000.0
2007-02-12 23:05:00,0.80295,0.80348,0.80279,0.80317,112000000.0
2007-02-12 23:10:00,0.80319,0.8036,0.80236,0.80258,121600000.0
2007-02-12 23:15:00,0.80228,0.80309,0.80222,0.80277,96000000.0
2007-02-12 23:20:00,0.80327,0.80333,0.8027,0.80314,89600000.0
2007-02-12 23:25:00,0.80305,0.8031,0.8025,0.80283,97600000.0
2007-02-12 23:30:00,0.80225,0.80319,0.80026,0.80277,172800000.0
2007-02-12 23:35:00,0.80273,0.80412,0.80156,0.80412,160000000.0
2007-02-12 23:40:00,0.80375,0.80402,0.80331,0.80351,142400000.0
2007-02-12 23:45:00,0.80344,0.80344,0.8014,0.80266,185600000.0
2007-02-12 23:50:00,0.80239,0.80284,0.80203,0.80232,196000000.0
2007-02-12 23:55:00,0.80239,0.80241,0.80136,0.802,142800000.0
2007-02-13 00:00:00,0.80202,0.80218,0.80116,0.80196,144000000.0
2007-02-13 00:05:00,0.80198,0.80225,0.80091,0.80134,192400000.0
2007-02-13 00:10:00,0.80088,0.80149,0.80017,0.80093,172600000.0
2007-02-13 00:15:00,0.80102,0.8021,0.80093,0.8013,166400000.0
2007-02-13 00:20:00,0.80145,0.80191,0.80128,0.80155,164800000.0
2007-02-13 00:25:00,0.80173,0.80198,0.80132,0.80178,133600000.0
2007-02-13 00:30:00,0.80193,0.80199,0.80123,0.8016,74600000.0
2007-02-13 00:35:00,0.80135,0.80187,0.801,0.801,147600000.0
2007-02-13 00:40:00,0.8012,0.80161,0.80089,0.80089,67200000.0
2007-02-13 00:45:00,0.80116,0.80215,0.80056,0.80193,141200000.0
2007-02-13 00:50:00,0.8022,0.80226,0.80183,0.80215,54400000.0
2007-02-13 00:55:00,0.80173,0.80214,0.80143,0.80168,113600000.0
2007-02-13 01:00:00,0.80207,0.80318,0.8018,0.80238,214200000.0
2007-02-13 01:05:00,0.80276,0.80335,0.80171,0.80285,196600000.0
2007-02-13 01:10:00,0.80299,0.80353,0.80278,0.80305,144000000.0
2007-02-13 01:15:00,0.80334,0.8034,0.80278,0.80292,104800000.0
2007-02-13 01:20:00,0.80339,0.80339,0.80051,0.8029,33600000.0
2007-02-13 01:25:00,0.80324,0.80324,0.8024,0.8024,168800000.0
2007-02-13 01:30:00,0.80264,0.80298,0.80083,0.80287,141800000.0
2007-02-13 01:35:00,0.80249,0.80308,0.80233,0.80308,75200000.0
2007-02-13 01:40:00,0.80274,0.80335,0.80271,0.80335,96000000.0
2007-02-13 01:45:00,0.80276,0.8032,0.80263,0.80272,60800000.0
2007-02-13 01:50:00,0.80307,0.80308,0.80248,0.80302,57600000.0
2007-02-13 01:55:00,0.80266,0.80311,0.80244,0.80296,161000000.0
2007-02-13 02:00:00,0.80242,0.80323,0.80236,0.80313,128800000.0
2007-02-13 02:05:00,0.80277,0.80307,0.80241,0.80297,134200000.0
2007-02-13 02:10:00,0.8027,0.803,0.80214,0.80218,171400000.0
2007-02-13 02:15:00,0.80272,0.80282,0.80233,0.80233,33600000.0
2007-02-13 02:20:00,0.80262,0.80266,0.80208,0.80266,136400000.0
2007-02-13 02:25:00,0.80238,0.80263,0.80188,0.80231,113600000.0
2007-02-13 02:30:00,0.80238,0.80249,0.80177,0.80249,149200000.0
2007-02-13 02:35:00,0.80219,0.8025,0.80182,0.80211,146000000.0
2007-02-13 02:40:00,0.80212,0.80254,0.79902,0.80005,56000000.0
2007-02-13 02:45:00,0.80186,0.80255,0.80185,0.80219,67600000.0
2007-02-13 02:50:00,0.80224,0.80331,0.80201,0.80281,155200000.0
2007-02-13 02:55:00,0.80302,0.80329,0.80217,0.8025,129000000.0
2007-02-13 03:00:00,0.80259,0.80268,0.80188,0.80245,165800000.0
2007-02-13 03:05:00,0.80251,0.80262,0.80168,0.80174,181200000.0
2007-02-13 03:10:00,0.80204,0.80274,0.80177,0.80238,120000000.0
2007-02-13 03:15:00,0.79977,0.80288,0.79977,0.80265,64000000.0
2007-02-13 03:20:00,0.80265,0.8029,0.80222,0.80249,129000000.0
2007-02-13 03:25:00,0.8029,0.80302,0.80241,0.80281,172800000.0
2007-02-13 03:30:00,0.80265,0.80303,0.8004,0.80296,110400000.0
2007-02-13 03:35:00,0.80274,0.80312,0.80246,0.80312,95800000.0
2007-02-13 03:40:00,0.80262,0.80307,0.80232,0.80278,142200000.0
2007-02-13 03:45:00,0.80269,0.80313,0.80223,0.80249,120400000.0
2007-02-13 03:50:00,0.80265,0.80322,0.80137,0.80299,180800000.0
2007-02-13 03:55:00,0.80291,0.8035,0.80265,0.80314,253800000.0
2007-02-13 04:00:00,0.80295,0.80333,0.80164,0.80274,136000000.0
2007-02-13 04:05:00,0.80241,0.80281,0.80167,0.80254,144000000.0
2007-02-13 04:10:00,0.80222,0.80279,0.80207,0.8023,142400000.0
2007-02-13 04:15:00,0.80269,0.80292,0.80219,0.80275,187200000.0
2007-02-13 04:20:00,0.80254,0.80282,0.8003,0.8021,140800000.0
2007-02-13 04:25:00,0.80273,0.80284,0.8023,0.80261,86400000.0
2007-02-13 04:30:00,0.80245,0.80339,0.80211,0.80322,137600000.0
2007-02-13 04:35:00,0.80282,0.80314,0.80228,0.80268,173200000.0
2007-02-13 04:40:00,0.80271,0.80311,0.80245,0.80303,110800000.0
2007-02-13 04:45:00,0.80291,0.80324,0.80258,0.80284,165200000.0
2007-02-13 04:50:00,0.80274,0.80341,0.80238,0.80286,149200000.0
2007-02-13 04:55:00,0.80312,0.8034,0.80288,0.80315,77200000.0
2007-02-13 05:00:00,0.80279,0.80334,0.80099,0.80287,108800000.0
2007-02-13 05:05:00,0.80286,0.80326,0.80269,0.80326,77200000.0
2007-02-13 05:10:00,0.80289,0.80339,0.80267,0.80339,76800000.0
2007-02-13 05:20:00,0.80336,0.80345,0.80277,0.80288,108800000.0
2007-02-13 05:25:00,0.8035,0.80388,0.80284,0.8029,163600000.0
2007-02-13 05:30:00,0.80317,0.80321,0.80211,0.80248,165800000.0
2007-02-13 05:35:00,0.80261,0.80306,0.80242,0.80289,125800000.0
2007-02-13 05:40:00,0.80291,0.80298,0.79987,0.80245,124800000.0
2007-02-13 05:45:00,0.80254,0.80314,0.80225,0.80261,152000000.0
2007-02-13 05:50:00,0.80261,0.80304,0.80236,0.80268,142400000.0
2007-02-13 05:55:00,0.80272,0.80299,0.80245,0.80289,179200000.0
2007-02-13 06:00:00,0.80257,0.80287,0.80233,0.80258,96000000.0
2007-02-13 06:05:00,0.80255,0.80312,0.80234,0.80278,181200000.0
2007-02-13 06:10:00,0.80269,0.80299,0.80231,0.8027,120000000.0
2007-02-13 06:15:00,0.80263,0.80298,0.80238,0.80296,132800000.0
2007-02-13 06:20:00,0.80251,0.80281,0.80148,0.80277,125200000.0
2007-02-13 06:25:00,0.80278,0.80282,0.80228,0.80228,92800000.0
2007-02-13 06:30:00,0.80227,0.80279,0.80199,0.8025,98000000.0
2007-02-13 06:40:00,0.80294,0.80318,0.80267,0.80318,28800000.0
2007-02-13 06:45:00,0.8027,0.80325,0.8024,0.80299,67200000.0
2007-02-13 06:50:00,0.8029,0.80324,0.8026,0.80301,149600000.0
2007-02-13 06:55:00,0.80265,0.80303,0.8024,0.80255,142800000.0
2007-02-13 07:00:00,0.80264,0.80313,0.80246,0.80263,137600000.0
2007-02-13 07:05:00,0.80284,0.80326,0.80266,0.80325,172600000.0
2007-02-13 07:10:00,0.803,0.80346,0.8028,0.80307,188800000.0
2007-02-13 07:15:00,0.80329,0.80353,0.80287,0.80314,68800000.0
2007-02-13 07:20:00,0.80335,0.80394,0.8032,0.80378,122000000.0
2007-02-13 07:25:00,0.80354,0.8038,0.80323,0.8038,100800000.0
2007-02-13 07:30:00,0.8035,0.80379,0.80299,0.80313,62400000.0
2007-02-13 07:35:00,0.80371,0.80371,0.80315,0.80364,132800000.0
2007-02-13 07:40:00,0.80319,0.80382,0.80296,0.80382,100800000.0
2007-02-13 07:45:00,0.80344,0.80393,0.80306,0.80337,97000000.0
2007-02-13 07:50:00,0.80392,0.80392,0.8033,0.8033,48000000.0
2007-02-13 07:55:00,0.80357,0.80392,0.8032,0.80392,76800000.0
2007-02-13 08:00:00,0.80366,0.80399,0.8031,0.80311,130000000.0
2007-02-13 08:05:00,0.80383,0.80393,0.80285,0.80358,156800000.0
2007-02-13 08:10:00,0.8036,0.80392,0.80317,0.80383,102400000.0
2007-02-13 08:15:00,0.80337,0.80395,0.80331,0.80373,109800000.0
2007-02-13 08:20:00,0.80349,0.80394,0.8032,0.80372,172200000.0
2007-02-13 08:25:00,0.80359,0.80392,0.80332,0.80365,181800000.0
2007-02-13 08:30:00,0.80339,0.80401,0.80324,0.8036,163600000.0
2007-02-13 08:40:00,0.80385,0.804,0.80327,0.80352,139200000.0
2007-02-13 08:45:00,0.80335,0.80394,0.80307,0.80361,168000000.0
2007-02-13 08:50:00,0.80347,0.80373,0.80123,0.80317,165800000.0
2007-02-13 08:55:00,0.8036,0.80375,0.80149,0.80351,125800000.0
2007-02-13 09:00:00,0.8033,0.80372,0.80292,0.80368,165800000.0
2007-02-13 09:05:00,0.80385,0.80385,0.80306,0.80317,175200000.0
2007-02-13 09:10:00,0.80326,0.80373,0.80293,0.80345,134400000.0
2007-02-13 09:15:00,0.80365,0.80413,0.8014,0.8038,173800000.0
2007-02-13 09:20:00,0.80416,0.80423,0.80327,0.8037,105600000.0
2007-02-13 09:25:00,0.80347,0.80418,0.80344,0.80375,182400000.0
2007-02-13 09:30:00,0.80382,0.80407,0.80335,0.80386,201600000.0
2007-02-13 09:35:00,0.80349,0.80407,0.80316,0.80368,171000000.0
2007-02-13 09:40:00,0.80368,0.80373,0.80193,0.8034,172800000.0
2007-02-13 09:45:00,0.80356,0.80382,0.80316,0.80351,124200000.0
2007-02-13 09:50:00,0.80346,0.80396,0.80318,0.80368,72000000.0
2007-02-13 09:55:00,0.80384,0.80415,0.80333,0.80381,197200000.0
2007-02-13 10:00:00,0.80371,0.80399,0.80305,0.80333,211200000.0
2007-02-13 10:05:00,0.80346,0.80376,0.80261,0.80293,221800000.0
2007-02-13 10:10:00,0.80363,0.80397,0.80306,0.80389,162600000.0
2007-02-13 10:15:00,0.80367,0.80411,0.80336,0.80366,191800000.0
2007-02-13 10:20:00,0.8037,0.80393,0.80133,0.80363,168000000.0
2007-02-13 10:25:00,0.80391,0.80397,0.80322,0.80335,110400000.0
2007-02-13 10:30:00,0.80399,0.80414,0.80305,0.80413,209400000.0
2007-02-13 10:35:00,0.80381,0.80416,0.80342,0.80357,105600000.0
2007-02-13 10:40:00,0.80317,0.8043,0.80307,0.80406,152000000.0
2007-02-13 10:45:00,0.80409,0.80432,0.80329,0.80357,206400000.0
2007-02-13 10:50:00,0.80392,0.80418,0.80336,0.80388,201600000.0
2007-02-13 10:55:00,0.80403,0.8047,0.80367,0.80382,202000000.0
2007-02-13 11:00:00,0.80406,0.80462,0.80376,0.80403,187600000.0
2007-02-13 11:05:00,0.80425,0.80463,0.80199,0.80417,163200000.0
2007-02-13 11:10:00,0.80438,0.80464,0.80394,0.80424,158400000.0
2007-02-13 11:15:00,0.80424,0.80452,0.80402,0.80426,24000000.0
2007-02-13 11:20:00,0.80431,0.80482,0.80404,0.8045,71400000.0
2007-02-13 11:25:00,0.80441,0.80519,0.80402,0.8047,168000000.0
2007-02-13 11:30:00,0.80494,0.805,0.80372,0.80414,165800000.0
2007-02-13 11:35:00,0.80442,0.8049,0.80401,0.80423,192000000.0
2007-02-13 11:40:00,0.80451,0.80451,0.80337,0.80401,171200000.0
2007-02-13 11:45:00,0.80366,0.80442,0.80338,0.80442,196800000.0
2007-02-13 11:50:00,0.80411,0.80468,0.80215,0.80408,211200000.0
2007-02-13 11:55:00,0.80423,0.80459,0.80375,0.80397,176400000.0
2007-02-13 12:00:00,0.80432,0.80475,0.80227,0.80412,225600000.0
2007-02-13 12:05:00,0.80352,0.8043,0.8035,0.80429,196800000.0
2007-02-13 12:10:00,0.80388,0.80438,0.80345,0.80396,220800000.0
2007-02-13 12:15:00,0.80374,0.8041,0.80333,0.80377,187200000.0
2007-02-13 12:20:00,0.80361,0.80385,0.80142,0.8031,206200000.0
2007-02-13 12:25:00,0.80313,0.80382,0.80159,0.80351,181800000.0
2007-02-13 12:30:00,0.8039,0.8041,0.80342,0.80373,105000000.0
2007-02-13 12:35:00,0.80352,0.80408,0.8035,0.80393,112000000.0
2007-02-13 12:40:00,0.80359,0.80435,0.8035,0.80388,215200000.0
2007-02-13 12:45:00,0.80385,0.80482,0.80361,0.80463,195600000.0
2007-02-13 12:50:00,0.80427,0.80454,0.80364,0.80425,210600000.0
2007-02-13 12:55:00,0.80414,0.80458,0.80368,0.8041,167600000.0
2007-02-13 13:00:00,0.80446,0.80452,0.80278,0.80369,182400000.0
2007-02-13 13:05:00,0.80405,0.8042,0.80348,0.80369,214400000.0
2007-02-13 13:10:00,0.80402,0.80444,0.80375,0.80406,164800000.0
2007-02-13 13:15:00,0.80382,0.80462,0.80364,0.8041,164800000.0
2007-02-13 13:20:00,0.80399,0.80497,0.80365,0.80497,174200000.0
2007-02-13 13:25:00,0.80496,0.80508,0.80405,0.80467,187000000.0
2007-02-13 13:30:00,0.80421,0.80501,0.80396,0.8044,202000000.0
2007-02-13 13:35:00,0.80462,0.80479,0.80406,0.80461,158800000.0
2007-02-13 13:40:00,0.80435,0.80459,0.80378,0.80435,206800000.0
2007-02-13 13:45:00,0.8039,0.80454,0.80334,0.80432,267600000.0
2007-02-13 13:50:00,0.80431,0.80472,0.80182,0.80407,245000000.0
2007-02-13 13:55:00,0.80433,0.80463,0.80383,0.80407,153600000.0
2007-02-13 14:00:00,0.80412,0.80438,0.80373,0.80419,235400000.0
2007-02-13 14:05:00,0.80399,0.80427,0.80367,0.80395,211200000.0
2007-02-13 14:10:00,0.80373,0.80426,0.80366,0.80399,216000000.0
2007-02-13 14:15:00,0.80415,0.8045,0.80368,0.80398,223200000.0
2007-02-13 14:20:00,0.80429,0.80451,0.80376,0.80425,247400000.0
2007-02-13 14:25:00,0.80416,0.80498,0.80416,0.80446,508000000.0
2007-02-13 14:30:00,0.80488,0.80513,0.8044,0.80513,187200000.0
2007-02-13 14:35:00,0.80487,0.80545,0.80461,0.80473,384400000.0
2007-02-13 14:40:00,0.80499,0.80524,0.80461,0.80483,398200000.0
2007-02-13 14:45:00,0.80515,0.80518,0.80445,0.80474,297400000.0
2007-02-13 14:50:00,0.8046,0.80514,0.80435,0.80482,287400000.0
2007-02-13 14:55:00,0.8046,0.80485,0.80408,0.80478,154000000.0
2007-02-13 15:00:00,0.80465,0.80465,0.80339,0.80395,327200000.0
2007-02-13 15:05:00,0.80398,0.80457,0.80367,0.80428,209600000.0
2007-02-13 15:10:00,0.80391,0.8045,0.80369,0.80406,451000000.0
2007-02-13 15:15:00,0.80374,0.80444,0.80242,0.80413,228800000.0
2007-02-13 15:20:00,0.80387,0.80444,0.80341,0.80415,328000000.0
2007-02-13 15:25:00,0.80355,0.80409,0.80219,0.80344,411600000.0
2007-02-13 15:30:00,0.80019,0.80365,0.80019,0.80306,402400000.0
2007-02-13 15:35:00,0.80304,0.80365,0.80264,0.80306,428400000.0
2007-02-13 15:40:00,0.80285,0.80329,0.80236,0.80247,299200000.0
2007-02-13 15:45:00,0.80178,0.8037,0.80178,0.8037,358400000.0
2007-02-13 15:50:00,0.80376,0.80411,0.80339,0.80397,354000000.0
2007-02-13 15:55:00,0.80398,0.80445,0.80307,0.80417,272000000.0
2007-02-13 16:00:00,0.80444,0.80444,0.8037,0.80378,493800000.0
2007-02-13 16:05:00,0.8042,0.8045,0.80366,0.80427,451600000.0
2007-02-13 16:10:00,0.80397,0.80464,0.80287,0.80403,427200000.0
2007-02-13 16:15:00,0.80393,0.80433,0.80367,0.80404,315600000.0
2007-02-13 16:20:00,0.80412,0.80433,0.8036,0.80367,406400000.0
2007-02-13 16:25:00,0.80392,0.8048,0.80371,0.8048,287800000.0
2007-02-13 16:30:00,0.80488,0.80496,0.8039,0.80421,742800000.0
2007-02-13 16:35:00,0.80452,0.80465,0.80372,0.8041,544000000.0
2007-02-13 16:40:00,0.80451,0.80483,0.80412,0.80418,406800000.0
2007-02-13 16:45:00,0.80425,0.80469,0.80414,0.80434,312200000.0
2007-02-13 16:50:00,0.80425,0.80468,0.80401,0.80435,593800000.0
2007-02-13 16:55:00,0.80434,0.8046,0.80378,0.80407,604000000.0
2007-02-13 17:00:00,0.80408,0.8048,0.8038,0.8045,711600000.0
2007-02-13 17:05:00,0.80444,0.80494,0.8042,0.80487,316800000.0
2007-02-13 17:10:00,0.80473,0.80513,0.80421,0.8044,541000000.0
2007-02-13 17:15:00,0.80414,0.80442,0.80373,0.80399,508600000.0
2007-02-13 17:20:00,0.80395,0.80422,0.80325,0.80329,286600000.0
2007-02-13 17:25:00,0.80362,0.80406,0.80338,0.80391,413200000.0
2007-02-13 17:30:00,0.80358,0.80415,0.80342,0.80398,442000000.0
2007-02-13 17:35:00,0.80391,0.80391,0.80324,0.80346,815200000.0
2007-02-13 17:40:00,0.80358,0.80458,0.80328,0.80406,370000000.0
2007-02-13 17:45:00,0.80404,0.80445,0.80371,0.80392,653200000.0
2007-02-13 17:50:00,0.80378,0.80446,0.80293,0.80423,462200000.0
2007-02-13 17:55:00,0.80408,0.80441,0.80361,0.80382,749600000.0
2007-02-13 18:00:00,0.80403,0.80456,0.80367,0.80443,591200000.0
2007-02-13 18:05:00,0.80446,0.80465,0.80378,0.80424,981400000.0
2007-02-13 18:10:00,0.80374,0.80468,0.80353,0.80425,285800000.0
2007-02-13 18:15:00,0.80424,0.80441,0.80365,0.80382,346400000.0
2007-02-13 18:20:00,0.80401,0.80401,0.80295,0.8034,418400000.0
2007-02-13 18:25:00,0.8037,0.80404,0.803,0.80367,325800000.0
2007-02-13 18:30:00,0.80361,0.80389,0.80101,0.80341,239400000.0
2007-02-13 18:35:00,0.80338,0.80368,0.80251,0.80329,240000000.0
2007-02-13 18:40:00,0.80305,0.80421,0.80305,0.80393,153000000.0
2007-02-13 18:45:00,0.80388,0.80427,0.80326,0.80404,355600000.0
2007-02-13 18:50:00,0.80403,0.80467,0.80387,0.80441,206800000.0
2007-02-13 18:55:00,0.80441,0.8047,0.80408,0.80432,144000000.0
2007-02-13 19:00:00,0.80413,0.80455,0.80353,0.80373,195600000.0
2007-02-13 19:05:00,0.80361,0.8044,0.80361,0.80423,507600000.0
2007-02-13 19:10:00,0.80369,0.80431,0.80355,0.80382,210600000.0
2007-02-13 19:15:00,0.80395,0.80456,0.80276,0.80348,171200000.0
2007-02-13 19:20:00,0.80402,0.80422,0.8035,0.80406,191800000.0
2007-02-13 19:25:00,0.80385,0.80425,0.80351,0.8038,193200000.0
2007-02-13 19:30:00,0.80392,0.80439,0.80376,0.80397,136000000.0
2007-02-13 19:35:00,0.80398,0.80425,0.80353,0.804,175800000.0
2007-02-13 19:40:00,0.80394,0.8046,0.80363,0.80409,215600000.0
2007-02-13 19:45:00,0.80436,0.80471,0.80379,0.80413,169600000.0
2007-02-13 19:50:00,0.80457,0.80487,0.80405,0.80431,143400000.0
2007-02-13 19:55:00,0.80428,0.80472,0.80362,0.80464,179200000.0
2007-02-13 20:00:00,0.80441,0.80464,0.80295,0.80401,180800000.0
2007-02-13 20:05:00,0.80442,0.80453,0.8039,0.80427,105600000.0
2007-02-13 20:10:00,0.80429,0.80478,0.804,0.80441,182400000.0
2007-02-13 20:15:00,0.80449,0.8046,0.80349,0.80389,201000000.0
2007-02-13 20:20:00,0.80381,0.80418,0.80232,0.80385,164800000.0
2007-02-13 20:25:00,0.80418,0.80428,0.80374,0.80389,140800000.0
2007-02-13 20:30:00,0.80399,0.80439,0.8028,0.80408,162000000.0
2007-02-13 20:35:00,0.80403,0.8045,0.80351,0.80351,162600000.0
2007-02-13 20:40:00,0.80405,0.80407,0.80347,0.80364,96000000.0
2007-02-13 20:45:00,0.80351,0.80398,0.80337,0.80342,124800000.0
2007-02-13 20:50:00,0.8037,0.80393,0.80111,0.80338,182200000.0
2007-02-13 20:55:00,0.80344,0.80385,0.80327,0.80355,121400000.0
2007-02-13 21:00:00,0.80347,0.80401,0.80314,0.80378,142400000.0
2007-02-13 21:05:00,0.80344,0.80371,0.80304,0.8035,149200000.0
2007-02-13 21:10:00,0.80322,0.80353,0.80291,0.80326,123200000.0
2007-02-13 21:15:00,0.80314,0.80338,0.80256,0.80327,123400000.0
2007-02-13 21:20:00,0.80295,0.80334,0.80193,0.80331,152000000.0
2007-02-13 21:25:00,0.80311,0.8037,0.80066,0.80317,123400000.0
2007-02-13 21:30:00,0.80359,0.80405,0.80323,0.80378,161600000.0
2007-02-13 21:35:00,0.80382,0.80434,0.8036,0.8043,139200000.0
2007-02-13 21:40:00,0.80428,0.80443,0.80247,0.80381,179200000.0
2007-02-13 21:45:00,0.80408,0.80444,0.80346,0.80404,149200000.0
2007-02-13 21:50:00,0.80397,0.80422,0.80355,0.80359,99200000.0
2007-02-13 21:55:00,0.80356,0.80436,0.80159,0.80402,172200000.0
2007-02-13 22:00:00,0.80364,0.80428,0.8033,0.80406,140800000.0
2007-02-13 22:05:00,0.80388,0.80424,0.80345,0.80345,168000000.0
2007-02-13 22:10:00,0.80357,0.80435,0.80357,0.80391,138600000.0
2007-02-13 22:15:00,0.80421,0.80438,0.80358,0.8041,94400000.0
2007-02-13 22:20:00,0.80403,0.80438,0.80368,0.80397,132200000.0
2007-02-13 22:25:00,0.80369,0.80419,0.80321,0.80339,139000000.0
2007-02-13 22:30:00,0.8034,0.80389,0.80318,0.80377,124800000.0
2007-02-13 22:35:00,0.80378,0.80391,0.80323,0.80365,139200000.0
2007-02-13 22:40:00,0.80376,0.80411,0.80347,0.8041,186000000.0
2007-02-13 22:45:00,0.8038,0.80407,0.80316,0.80338,97600000.0
2007-02-13 22:50:00,0.80341,0.80388,0.8033,0.80388,33600000.0
2007-02-13 22:55:00,0.80393,0.80415,0.80346,0.80378,176000000.0
2007-02-13 23:00:00,0.80361,0.80391,0.80338,0.80385,100800000.0
2007-02-13 23:05:00,0.80367,0.80408,0.80336,0.80383,186000000.0
2007-02-13 23:10:00,0.8039,0.8039,0.80333,0.80339,78400000.0
2007-02-13 23:15:00,0.80343,0.80416,0.80342,0.80367,171400000.0
2007-02-13 23:20:00,0.80386,0.80422,0.80358,0.80381,187600000.0
2007-02-13 23:25:00,0.80392,0.80442,0.80363,0.80409,188000000.0
2007-02-13 23:30:00,0.80426,0.80438,0.80195,0.80395,163200000.0
2007-02-13 23:35:00,0.80386,0.80463,0.80258,0.80431,124800000.0
2007-02-13 23:40:00,0.80456,0.80512,0.80408,0.80482,172000000.0
2007-02-13 23:45:00,0.80518,0.80527,0.80428,0.80428,139000000.0
2007-02-13 23:50:00,0.80453,0.80477,0.80417,0.8047,68800000.0
2007-02-13 23:55:00,0.80428,0.80498,0.80428,0.80439,147200000.0
2007-02-14 00:00:00,0.80476,0.80501,0.80404,0.80453,183400000.0
2007-02-14 00:05:00,0.80454,0.80488,0.80425,0.80451,120000000.0
2007-02-14 00:10:00,0.80442,0.80508,0.8044,0.8048,116800000.0
2007-02-14 00:15:00,0.80486,0.8051,0.80416,0.80453,147200000.0
2007-02-14 00:20:00,0.80464,0.80489,0.80433,0.80461,84200000.0
2007-02-14 00:25:00,0.80461,0.80508,0.80437,0.80482,92800000.0
2007-02-14 00:30:00,0.80478,0.80504,0.80421,0.80468,192400000.0
2007-02-14 00:35:00,0.80445,0.80475,0.80408,0.80439,84600000.0
2007-02-14 00:40:00,0.80413,0.80456,0.80327,0.8037,152000000.0
2007-02-14 00:45:00,0.80394,0.80404,0.80297,0.80316,169600000.0
2007-02-14 00:50:00,0.80307,0.80365,0.80299,0.80308,129000000.0
2007-02-14 00:55:00,0.80314,0.80362,0.803,0.80344,60800000.0
2007-02-14 01:00:00,0.80334,0.80426,0.80297,0.80423,206200000.0
2007-02-14 01:10:00,0.80403,0.80433,0.8037,0.80387,96000000.0
2007-02-14 01:15:00,0.80389,0.80431,0.80375,0.80393,115200000.0
2007-02-14 01:20:00,0.80387,0.80462,0.8017,0.80462,185600000.0
2007-02-14 01:25:00,0.80434,0.80503,0.80392,0.80494,206400000.0
2007-02-14 01:30:00,0.80501,0.80535,0.80339,0.80502,167800000.0
2007-02-14 01:35:00,0.80528,0.80528,0.80406,0.80435,129400000.0
2007-02-14 01:40:00,0.80463,0.80499,0.80436,0.80471,93600000.0
2007-02-14 01:45:00,0.80444,0.80497,0.80433,0.80473,124400000.0
2007-02-14 01:50:00,0.80474,0.80483,0.80341,0.80477,108800000.0
2007-02-14 01:55:00,0.80479,0.80479,0.80405,0.80433,76800000.0
2007-02-14 02:00:00,0.80425,0.80502,0.80425,0.80445,166400000.0
2007-02-14 02:05:00,0.80494,0.8055,0.80466,0.80517,125200000.0
2007-02-14 02:10:00,0.80491,0.80536,0.80449,0.80467,114600000.0
2007-02-14 02:15:00,0.8045,0.80489,0.80446,0.80454,32000000.0
2007-02-14 02:20:00,0.80461,0.80529,0.80455,0.8048,139200000.0
2007-02-14 02:25:00,0.80493,0.8053,0.80323,0.80477,115200000.0
2007-02-14 02:30:00,0.80513,0.80518,0.80457,0.80513,76800000.0
2007-02-14 02:35:00,0.80509,0.8051,0.80459,0.80465,33600000.0
2007-02-14 02:40:00,0.8046,0.80503,0.80442,0.80503,67000000.0
2007-02-14 02:45:00,0.80458,0.80501,0.80433,0.80461,112400000.0
2007-02-14 02:50:00,0.8044,0.80486,0.80417,0.80449,129600000.0
2007-02-14 02:55:00,0.80435,0.8049,0.80431,0.80464,169000000.0
2007-02-14 03:00:00,0.80475,0.80476,0.80377,0.80409,133200000.0
2007-02-14 03:05:00,0.80418,0.80489,0.80396,0.80461,153000000.0
2007-02-14 03:10:00,0.80491,0.80508,0.80435,0.80473,81600000.0
2007-02-14 03:15:00,0.80464,0.80511,0.80127,0.8044,161600000.0
2007-02-14 03:20:00,0.80424,0.80467,0.80324,0.80442,118400000.0
2007-02-14 03:25:00,0.80471,0.80516,0.80417,0.80501,172800000.0
2007-02-14 03:30:00,0.80483,0.80509,0.8044,0.80461,132800000.0
2007-02-14 03:35:00,0.80442,0.80482,0.8038,0.80423,110400000.0
2007-02-14 03:40:00,0.80409,0.80453,0.80387,0.80431,130600000.0
2007-02-14 03:45:00,0.80385,0.80463,0.80302,0.80431,86800000.0
2007-02-14 03:50:00,0.80403,0.80472,0.80243,0.8047,157200000.0
2007-02-14 03:55:00,0.80449,0.80473,0.80375,0.80438,254400000.0
2007-02-14 04:00:00,0.80418,0.80479,0.80388,0.80471,142800000.0
2007-02-14 04:05:00,0.80452,0.80476,0.80372,0.80432,97600000.0
2007-02-14 04:10:00,0.8047,0.80472,0.80407,0.80439,85200000.0
2007-02-14 04:15:00,0.80457,0.80486,0.80433,0.80458,38800000.0
2007-02-14 04:20:00,0.80436,0.80468,0.80424,0.80443,24000000.0
2007-02-14 04:25:00,0.80452,0.80481,0.80397,0.80444,155200000.0
2007-02-14 04:30:00,0.80468,0.80468,0.80389,0.80389,157800000.0
2007-02-14 04:35:00,0.8038,0.80446,0.8036,0.80437,185400000.0
2007-02-14 04:40:00,0.804,0.80443,0.80395,0.80413,33600000.0
2007-02-14 04:45:00,0.80393,0.80439,0.80378,0.80434,170000000.0
2007-02-14 04:50:00,0.80407,0.80474,0.80391,0.8046,144000000.0
2007-02-14 04:55:00,0.80427,0.80477,0.80402,0.80452,82000000.0
2007-02-14 05:00:00,0.80469,0.80479,0.80248,0.80463,139200000.0
2007-02-14 05:05:00,0.80468,0.80468,0.80412,0.80445,48000000.0
2007-02-14 05:10:00,0.80465,0.80471,0.80413,0.80444,37800000.0
2007-02-14 05:15:00,0.80445,0.80485,0.80414,0.80442,99200000.0
2007-02-14 05:20:00,0.80422,0.80464,0.80422,0.80437,16000000.0
2007-02-14 05:25:00,0.80429,0.80531,0.80416,0.80512,139200000.0
2007-02-14 05:30:00,0.80451,0.80524,0.80442,0.8048,141200000.0
2007-02-14 05:35:00,0.80472,0.80557,0.8046,0.80531,164800000.0
2007-02-14 05:40:00,0.80478,0.80633,0.80345,0.80597,128000000.0
2007-02-14 05:45:00,0.80605,0.80638,0.80514,0.80601,184000000.0
2007-02-14 05:50:00,0.80574,0.8062,0.80551,0.80569,91200000.0
2007-02-14 05:55:00,0.80573,0.80604,0.80549,0.80599,100200000.0
2007-02-14 06:00:00,0.80559,0.80635,0.80552,0.80622,108800000.0
2007-02-14 06:05:00,0.80608,0.8065,0.80576,0.80595,100800000.0
2007-02-14 06:10:00,0.80584,0.80656,0.80572,0.80601,139200000.0
2007-02-14 06:15:00,0.80625,0.80666,0.80592,0.80597,180200000.0
2007-02-14 06:20:00,0.80628,0.80651,0.80588,0.806,164800000.0
2007-02-14 06:25:00,0.8065,0.80675,0.80611,0.80632,160000000.0
2007-02-14 06:30:00,0.80607,0.80656,0.80584,0.80596,98600000.0
2007-02-14 06:35:00,0.80643,0.80667,0.80577,0.80637,153600000.0
2007-02-14 06:40:00,0.80641,0.80666,0.80566,0.806,92800000.0
2007-02-14 06:45:00,0.80608,0.80643,0.80549,0.8059,129600000.0
2007-02-14 06:50:00,0.80585,0.8062,0.80548,0.80549,194000000.0
2007-02-14 06:55:00,0.80541,0.80602,0.80535,0.80535,147200000.0
2007-02-14 07:00:00,0.80551,0.80611,0.80509,0.80562,166200000.0
2007-02-14 07:05:00,0.80578,0.80598,0.80529,0.80559,148600000.0
2007-02-14 07:10:00,0.80571,0.80596,0.80527,0.80553,108800000.0
2007-02-14 07:15:00,0.80534,0.80598,0.80514,0.80547,139600000.0
2007-02-14 07:20:00,0.80552,0.80608,0.80526,0.80563,126400000.0
2007-02-14 07:25:00,0.80575,0.80602,0.80492,0.80567,138600000.0
2007-02-14 07:30:00,0.80571,0.806,0.80535,0.80583,98600000.0
2007-02-14 07:35:00,0.80575,0.80597,0.80454,0.80589,160000000.0
2007-02-14 07:40:00,0.80543,0.80587,0.80515,0.80515,137000000.0
2007-02-14 07:45:00,0.80509,0.80563,0.80451,0.80526,162000000.0
2007-02-14 07:50:00,0.80542,0.80578,0.80376,0.80554,214400000.0
2007-02-14 07:55:00,0.80524,0.80597,0.80504,0.80578,148800000.0
2007-02-14 08:00:00,0.8054,0.80596,0.8054,0.80592,38400000.0
2007-02-14 08:05:00,0.80592,0.80592,0.80542,0.80565,51200000.0
2007-02-14 08:10:00,0.80564,0.80591,0.80461,0.80516,94800000.0
2007-02-14 08:15:00,0.80555,0.80566,0.80497,0.80515,172800000.0
2007-02-14 08:20:00,0.80535,0.80579,0.80513,0.8053,139200000.0
2007-02-14 08:25:00,0.8054,0.80571,0.8051,0.80571,143400000.0
2007-02-14 08:30:00,0.80519,0.80602,0.80518,0.8058,163200000.0
2007-02-14 08:35:00,0.80554,0.80598,0.8053,0.80555,153600000.0
2007-02-14 08:40:00,0.80574,0.80587,0.80507,0.80534,100200000.0
2007-02-14 08:45:00,0.80525,0.80562,0.80498,0.80562,100800000.0
2007-02-14 08:50:00,0.80539,0.8058,0.80512,0.80556,102400000.0
2007-02-14 08:55:00,0.80557,0.80641,0.80414,0.80599,175200000.0
2007-02-14 09:00:00,0.80639,0.80639,0.80565,0.80589,158200000.0
2007-02-14 09:05:00,0.8058,0.80642,0.8048,0.80619,125800000.0
2007-02-14 09:10:00,0.80605,0.8068,0.80598,0.80609,186600000.0
2007-02-14 09:15:00,0.80611,0.80706,0.80388,0.80673,214400000.0
2007-02-14 09:20:00,0.80697,0.80697,0.80556,0.80625,138600000.0
2007-02-14 09:25:00,0.80596,0.80653,0.80575,0.80608,182800000.0
2007-02-14 09:30:00,0.80618,0.80786,0.80607,0.80738,148800000.0
2007-02-14 09:35:00,0.80743,0.80743,0.80593,0.80683,164200000.0
2007-02-14 09:40:00,0.80711,0.80731,0.80473,0.80663,219000000.0
2007-02-14 09:45:00,0.80673,0.80703,0.80559,0.80622,202400000.0
2007-02-14 09:50:00,0.80577,0.80648,0.80577,0.80623,177000000.0
2007-02-14 09:55:00,0.80617,0.80649,0.80568,0.80578,158400000.0
2007-02-14 10:00:00,0.80608,0.80636,0.80537,0.80537,210600000.0
2007-02-14 10:05:00,0.80609,0.8065,0.80553,0.80632,216400000.0
2007-02-14 10:10:00,0.80631,0.80661,0.8058,0.80621,206400000.0
2007-02-14 10:15:00,0.80601,0.80714,0.80565,0.80667,190200000.0
2007-02-14 10:20:00,0.80688,0.80764,0.80516,0.80721,200400000.0
2007-02-14 10:25:00,0.80736,0.80747,0.80664,0.80667,186800000.0
2007-02-14 10:30:00,0.80703,0.80717,0.80603,0.80679,211200000.0
2007-02-14 10:35:00,0.80682,0.80709,0.80614,0.80639,191400000.0
2007-02-14 10:40:00,0.80623,0.80666,0.80594,0.80612,206800000.0
2007-02-14 10:45:00,0.80644,0.80666,0.80596,0.80633,110400000.0
2007-02-14 10:50:00,0.80663,0.80673,0.80615,0.80661,124800000.0
2007-02-14 10:55:00,0.8062,0.80698,0.8059,0.80642,167400000.0
2007-02-14 11:00:00,0.80605,0.80678,0.80591,0.80662,197600000.0
2007-02-14 11:05:00,0.80634,0.80697,0.80347,0.80643,201600000.0
2007-02-14 11:10:00,0.80638,0.80775,0.80638,0.80759,206400000.0
2007-02-14 11:15:00,0.80726,0.80787,0.80662,0.80673,168800000.0
2007-02-14 11:20:00,0.80718,0.80737,0.80653,0.80674,144400000.0
2007-02-14 11:25:00,0.8074,0.80759,0.80679,0.80759,167800000.0
2007-02-14 11:30:00,0.80726,0.80838,0.80694,0.8073,208000000.0
2007-02-14 11:35:00,0.8075,0.80808,0.80724,0.80792,192000000.0
2007-02-14 11:40:00,0.80749,0.80797,0.80649,0.80768,161800000.0
2007-02-14 11:45:00,0.80752,0.80783,0.80642,0.80747,196800000.0
2007-02-14 11:50:00,0.80736,0.80761,0.80483,0.80733,211200000.0
2007-02-14 11:55:00,0.80729,0.80755,0.80666,0.80714,139200000.0
2007-02-14 12:00:00,0.80706,0.80706,0.80639,0.80675,173600000.0
2007-02-14 12:05:00,0.80682,0.80691,0.80579,0.8059,195000000.0
2007-02-14 12:10:00,0.80626,0.8068,0.80593,0.80648,220200000.0
2007-02-14 12:15:00,0.8062,0.80696,0.80589,0.80667,220200000.0
2007-02-14 12:20:00,0.80618,0.80717,0.80519,0.80692,164800000.0
2007-02-14 12:25:00,0.80688,0.80706,0.80467,0.80623,148800000.0
2007-02-14 12:30:00,0.80659,0.80698,0.80632,0.80661,153400000.0
2007-02-14 12:35:00,0.8066,0.80743,0.80645,0.80707,196800000.0
2007-02-14 12:40:00,0.80734,0.80813,0.80689,0.80812,215200000.0
2007-02-14 12:45:00,0.80736,0.80812,0.80697,0.80711,196200000.0
2007-02-14 12:50:00,0.80727,0.80727,0.8058,0.80653,211200000.0
2007-02-14 12:55:00,0.80609,0.80658,0.80584,0.80619,163200000.0
2007-02-14 13:00:00,0.80579,0.80667,0.80553,0.8063,148800000.0
2007-02-14 13:05:00,0.80668,0.80689,0.80559,0.8061,221600000.0
2007-02-14 13:10:00,0.80583,0.80621,0.80532,0.80564,202600000.0
2007-02-14 13:15:00,0.80503,0.8059,0.80489,0.80559,209600000.0
2007-02-14 13:20:00,0.80588,0.8061,0.80515,0.80574,187000000.0
2007-02-14 13:25:00,0.80569,0.80642,0.8056,0.80621,187200000.0
2007-02-14 13:30:00,0.806,0.80678,0.80579,0.80639,154000000.0
2007-02-14 13:35:00,0.8065,0.8065,0.80568,0.80609,205800000.0
2007-02-14 13:40:00,0.80614,0.80651,0.80587,0.80643,206400000.0
2007-02-14 13:45:00,0.80648,0.80651,0.80537,0.80613,390000000.0
2007-02-14 13:50:00,0.80608,0.80608,0.80529,0.8056,259000000.0
2007-02-14 13:55:00,0.80597,0.80605,0.80541,0.80562,82000000.0
2007-02-14 14:00:00,0.80551,0.80591,0.80533,0.80574,201600000.0
2007-02-14 14:05:00,0.80553,0.80625,0.80518,0.80625,244800000.0
2007-02-14 14:10:00,0.80593,0.80647,0.80556,0.80621,288000000.0
2007-02-14 14:15:00,0.80567,0.80637,0.80567,0.80586,114600000.0
2007-02-14 14:20:00,0.80628,0.80642,0.80566,0.80592,120000000.0
2007-02-14 14:25:00,0.80579,0.80635,0.80566,0.80618,470800000.0
2007-02-14 14:30:00,0.8062,0.80633,0.80569,0.80631,67200000.0
2007-02-14 14:35:00,0.80614,0.80667,0.80579,0.80607,344800000.0
2007-02-14 14:40:00,0.80594,0.80661,0.80557,0.80644,483200000.0
2007-02-14 14:45:00,0.8061,0.80655,0.80577,0.80577,261800000.0
2007-02-14 14:50:00,0.80597,0.8062,0.80548,0.80614,287800000.0
2007-02-14 14:55:00,0.8062,0.80659,0.80563,0.8062,263400000.0
2007-02-14 15:00:00,0.80639,0.8068,0.80594,0.80668,239400000.0
2007-02-14 15:05:00,0.80644,0.80677,0.80618,0.80666,239800000.0
2007-02-14 15:10:00,0.80631,0.80676,0.80597,0.80599,451600000.0
2007-02-14 15:15:00,0.80638,0.80638,0.8056,0.80618,207800000.0
2007-02-14 15:20:00,0.8062,0.80654,0.80587,0.80638,148600000.0
2007-02-14 15:25:00,0.80582,0.80635,0.8042,0.80578,412600000.0
2007-02-14 15:30:00,0.80469,0.80631,0.80252,0.80578,403600000.0
2007-02-14 15:35:00,0.80604,0.80663,0.80564,0.80609,245200000.0
2007-02-14 15:40:00,0.80623,0.80708,0.8061,0.807,187000000.0
2007-02-14 15:45:00,0.80664,0.80693,0.80622,0.8065,375800000.0
2007-02-14 15:50:00,0.80652,0.80677,0.80612,0.80618,354400000.0
2007-02-14 15:55:00,0.80672,0.80802,0.80623,0.80802,274000000.0
2007-02-14 16:00:00,0.80795,0.80796,0.80652,0.80687,495000000.0
2007-02-14 16:05:00,0.80644,0.80741,0.80644,0.8072,436200000.0
2007-02-14 16:10:00,0.80688,0.80739,0.80526,0.80714,427400000.0
2007-02-14 16:15:00,0.80713,0.80757,0.80667,0.80667,398000000.0
2007-02-14 16:20:00,0.80721,0.80761,0.80658,0.80726,406400000.0
2007-02-14 16:25:00,0.80745,0.80754,0.80685,0.80744,287800000.0
2007-02-14 16:30:00,0.80714,0.80756,0.8068,0.80718,743800000.0
2007-02-14 16:35:00,0.8071,0.80751,0.80665,0.80751,543400000.0
2007-02-14 16:40:00,0.80723,0.80774,0.80698,0.80725,408000000.0
2007-02-14 16:45:00,0.80727,0.80763,0.80689,0.80723,777600000.0
2007-02-14 16:50:00,0.80705,0.80759,0.80696,0.8074,594400000.0
2007-02-14 16:55:00,0.80706,0.80777,0.80683,0.80709,604600000.0
2007-02-14 17:00:00,0.80763,0.80851,0.80756,0.80815,721600000.0
2007-02-14 17:05:00,0.80776,0.80929,0.80771,0.80865,486200000.0
2007-02-14 17:10:00,0.80874,0.80888,0.80819,0.8088,542400000.0
2007-02-14 17:15:00,0.80824,0.80871,0.80778,0.80799,509200000.0
2007-02-14 17:20:00,0.80826,0.80842,0.80767,0.8081,235400000.0
2007-02-14 17:25:00,0.80794,0.80901,0.80771,0.80876,307200000.0
2007-02-14 17:30:00,0.80905,0.80949,0.80854,0.80874,482400000.0
2007-02-14 17:35:00,0.80867,0.80905,0.80765,0.8081,814800000.0
2007-02-14 17:40:00,0.80817,0.8084,0.80762,0.80812,369000000.0
2007-02-14 17:45:00,0.8083,0.80877,0.80771,0.80875,664000000.0
2007-02-14 17:50:00,0.80841,0.80899,0.80814,0.80843,469600000.0
2007-02-14 17:55:00,0.80897,0.81034,0.80855,0.81001,859400000.0
2007-02-14 18:00:00,0.81028,0.81028,0.80923,0.80963,590800000.0
2007-02-14 18:05:00,0.80949,0.80976,0.80869,0.80905,984600000.0
2007-02-14 18:10:00,0.80893,0.80973,0.80879,0.80941,316200000.0
2007-02-14 18:15:00,0.80968,0.80974,0.80889,0.80906,362600000.0
2007-02-14 18:20:00,0.809,0.80927,0.80826,0.809,468600000.0
2007-02-14 18:25:00,0.80867,0.80914,0.80775,0.80854,331400000.0
2007-02-14 18:30:00,0.80839,0.8093,0.8059,0.80894,239200000.0
2007-02-14 18:35:00,0.80896,0.8093,0.80736,0.80851,296400000.0
2007-02-14 18:40:00,0.80905,0.80969,0.80851,0.80942,201000000.0
2007-02-14 18:45:00,0.80979,0.80979,0.80837,0.80901,355600000.0
2007-02-14 18:50:00,0.80876,0.80953,0.8085,0.80903,206400000.0
2007-02-14 18:55:00,0.80861,0.80926,0.8083,0.80891,177600000.0
2007-02-14 19:00:00,0.80934,0.80947,0.80869,0.80906,197600000.0
2007-02-14 19:05:00,0.80875,0.80922,0.80847,0.80911,335400000.0
2007-02-14 19:10:00,0.80865,0.80909,0.80857,0.8089,52800000.0
2007-02-14 19:15:00,0.80883,0.80883,0.8082,0.80878,115200000.0
2007-02-14 19:20:00,0.80854,0.80893,0.80824,0.80862,157800000.0
2007-02-14 19:25:00,0.80864,0.80904,0.80832,0.80903,182200000.0
2007-02-14 19:30:00,0.80871,0.80901,0.80836,0.8084,141200000.0
2007-02-14 19:35:00,0.80854,0.80912,0.8085,0.80877,110400000.0
2007-02-14 19:40:00,0.80907,0.80912,0.80815,0.80872,166400000.0
2007-02-14 19:45:00,0.8085,0.80912,0.80838,0.80878,168000000.0
2007-02-14 19:50:00,0.80913,0.80913,0.8082,0.80847,76800000.0
2007-02-14 19:55:00,0.80845,0.809,0.80806,0.80887,177600000.0
2007-02-14 20:00:00,0.80893,0.809,0.80705,0.80868,178400000.0
2007-02-14 20:05:00,0.80879,0.80896,0.80815,0.80871,172600000.0
2007-02-14 20:10:00,0.80882,0.80916,0.80818,0.80893,148800000.0
2007-02-14 20:15:00,0.80878,0.80923,0.80852,0.80875,150800000.0
2007-02-14 20:20:00,0.80906,0.80911,0.80687,0.80883,152000000.0
2007-02-14 20:25:00,0.80902,0.8091,0.80849,0.80885,101200000.0
2007-02-14 20:30:00,0.80881,0.80938,0.80858,0.80911,113000000.0
2007-02-14 20:35:00,0.80908,0.80943,0.80873,0.809,186000000.0
2007-02-14 20:40:00,0.80898,0.8093,0.80869,0.80902,100800000.0
2007-02-14 20:45:00,0.80899,0.80928,0.80844,0.80844,148800000.0
2007-02-14 20:50:00,0.80923,0.80923,0.80666,0.80871,183400000.0
2007-02-14 20:55:00,0.80902,0.80965,0.80868,0.80937,181600000.0
2007-02-14 21:00:00,0.80925,0.80962,0.80881,0.80881,81000000.0
2007-02-14 21:05:00,0.80884,0.80922,0.80847,0.80871,187000000.0
2007-02-14 21:10:00,0.80878,0.80907,0.80847,0.80869,72000000.0
2007-02-14 21:15:00,0.80886,0.8092,0.80833,0.80844,185600000.0
2007-02-14 21:20:00,0.80833,0.80888,0.80817,0.80854,145600000.0
2007-02-14 21:25:00,0.80826,0.8088,0.80675,0.80869,160200000.0
2007-02-14 21:30:00,0.80841,0.80859,0.80789,0.80819,156800000.0
2007-02-14 21:35:00,0.80812,0.80863,0.80789,0.80842,105000000.0
2007-02-14 21:40:00,0.80814,0.80852,0.8064,0.808,92800000.0
2007-02-14 21:45:00,0.80789,0.80822,0.80752,0.80788,123600000.0
2007-02-14 21:50:00,0.80757,0.80832,0.80735,0.80779,171200000.0
2007-02-14 21:55:00,0.80784,0.80848,0.80641,0.80814,144200000.0
2007-02-14 22:00:00,0.80836,0.80856,0.80787,0.80828,155200000.0
2007-02-14 22:05:00,0.80855,0.8086,0.80797,0.80837,100800000.0
2007-02-14 22:10:00,0.80818,0.80861,0.80792,0.80825,96000000.0
2007-02-14 22:15:00,0.80859,0.80901,0.80569,0.80664,76600000.0
2007-02-14 22:20:00,0.80862,0.80926,0.80827,0.80896,105600000.0
2007-02-14 22:25:00,0.80911,0.80911,0.80862,0.80882,51200000.0
2007-02-14 22:30:00,0.80869,0.80901,0.80853,0.80876,24000000.0
2007-02-14 22:35:00,0.80864,0.809,0.80846,0.80869,120000000.0
2007-02-14 22:40:00,0.8087,0.80938,0.80811,0.80872,142400000.0
2007-02-14 22:45:00,0.80912,0.80912,0.80833,0.80853,88000000.0
2007-02-14 22:50:00,0.80847,0.80898,0.80823,0.80872,142400000.0
2007-02-14 22:55:00,0.80851,0.80883,0.80804,0.80825,190400000.0
2007-02-14 23:00:00,0.80849,0.80879,0.80787,0.80826,154000000.0
2007-02-14 23:05:00,0.80879,0.80888,0.80798,0.80799,160000000.0
2007-02-14 23:10:00,0.80819,0.80905,0.80793,0.80865,94400000.0
2007-02-14 23:15:00,0.80845,0.80893,0.80828,0.80842,137400000.0
2007-02-14 23:20:00,0.80866,0.80891,0.80834,0.80854,86800000.0
2007-02-14 23:25:00,0.80858,0.80891,0.8082,0.80871,57600000.0
2007-02-14 23:30:00,0.80865,0.80888,0.8064,0.80846,131200000.0
2007-02-14 23:35:00,0.80855,0.80898,0.80829,0.80872,68200000.0
2007-02-14 23:40:00,0.80888,0.80891,0.80788,0.80854,121600000.0
2007-02-14 23:45:00,0.80858,0.80929,0.80827,0.80866,185400000.0
2007-02-14 23:50:00,0.80878,0.80934,0.80806,0.80848,161000000.0
2007-02-14 23:55:00,0.8088,0.80881,0.8079,0.80812,153000000.0
2007-02-15 00:00:00,0.80823,0.80859,0.80787,0.80857,116000000.0
2007-02-15 00:05:00,0.80817,0.80867,0.80798,0.8082,158400000.0
2007-02-15 00:10:00,0.80811,0.80879,0.80806,0.80871,118400000.0
2007-02-15 00:15:00,0.80847,0.80896,0.80829,0.80885,171200000.0
2007-02-15 00:20:00,0.80854,0.80888,0.80818,0.80842,164000000.0
2007-02-15 00:25:00,0.80861,0.80867,0.80756,0.80801,184400000.0
2007-02-15 00:30:00,0.80795,0.80823,0.80734,0.80801,176400000.0
2007-02-15 00:35:00,0.8077,0.80801,0.80691,0.80713,196200000.0
2007-02-15 00:40:00,0.80754,0.80794,0.80721,0.80746,110400000.0
2007-02-15 00:45:00,0.80784,0.80786,0.80721,0.80755,67200000.0
2007-02-15 00:50:00,0.80765,0.8079,0.80726,0.80746,67200000.0
2007-02-15 00:55:00,0.80745,0.80774,0.80716,0.80734,52800000.0
2007-02-15 01:00:00,0.80722,0.80774,0.80686,0.80732,182000000.0
2007-02-15 01:05:00,0.80722,0.8075,0.80685,0.80711,106000000.0
2007-02-15 01:10:00,0.80734,0.80745,0.80679,0.80701,134400000.0
2007-02-15 01:15:00,0.807,0.80729,0.80648,0.8069,148200000.0
2007-02-15 01:20:00,0.80695,0.80749,0.80575,0.80749,186000000.0
2007-02-15 01:25:00,0.80727,0.8077,0.8069,0.80747,154000000.0
2007-02-15 01:30:00,0.80699,0.80774,0.80506,0.80728,120000000.0
2007-02-15 01:35:00,0.80723,0.80783,0.80707,0.80783,121600000.0
2007-02-15 01:40:00,0.80758,0.80805,0.80729,0.80754,124800000.0
2007-02-15 01:45:00,0.80762,0.80766,0.80716,0.80759,82600000.0
2007-02-15 01:50:00,0.80705,0.80749,0.80629,0.80719,161000000.0
2007-02-15 01:55:00,0.80667,0.80745,0.80654,0.80713,177600000.0
2007-02-15 02:00:00,0.80717,0.80749,0.80685,0.80711,133800000.0
2007-02-15 02:05:00,0.80707,0.80749,0.80694,0.80695,139200000.0
2007-02-15 02:10:00,0.80698,0.80728,0.80643,0.80672,99200000.0
2007-02-15 02:15:00,0.80631,0.80708,0.80615,0.80628,141200000.0
2007-02-15 02:20:00,0.80687,0.80687,0.80611,0.80627,129400000.0
2007-02-15 02:25:00,0.80649,0.80683,0.80619,0.80641,105600000.0
2007-02-15 02:30:00,0.80639,0.80676,0.80612,0.80652,129600000.0
2007-02-15 02:35:00,0.80682,0.80694,0.8062,0.80649,178400000.0
2007-02-15 02:40:00,0.80677,0.80694,0.80348,0.80668,134400000.0
2007-02-15 02:45:00,0.80668,0.80708,0.80592,0.80658,124800000.0
2007-02-15 02:50:00,0.80699,0.80724,0.80599,0.80641,102800000.0
2007-02-15 02:55:00,0.80602,0.8066,0.80586,0.80625,139200000.0
2007-02-15 03:00:00,0.80648,0.80652,0.80577,0.80624,157200000.0
2007-02-15 03:05:00,0.8063,0.80658,0.80586,0.80648,168400000.0
2007-02-15 03:10:00,0.80602,0.80664,0.80595,0.80655,150200000.0
2007-02-15 03:15:00,0.80634,0.80689,0.80383,0.80629,124800000.0
2007-02-15 03:20:00,0.80648,0.80752,0.80621,0.8071,123600000.0
2007-02-15 03:25:00,0.807,0.80757,0.80674,0.80703,134400000.0
2007-02-15 03:30:00,0.80729,0.80772,0.805,0.80768,128000000.0
2007-02-15 03:35:00,0.80726,0.80736,0.80626,0.80626,100800000.0
2007-02-15 03:40:00,0.80626,0.80661,0.80594,0.80661,118400000.0
2007-02-15 03:45:00,0.80659,0.80659,0.80607,0.80625,24000000.0
2007-02-15 03:50:00,0.80618,0.80658,0.80598,0.80619,76200000.0
2007-02-15 03:55:00,0.806,0.8065,0.80577,0.80619,201400000.0
2007-02-15 04:00:00,0.80621,0.80651,0.80595,0.80613,51200000.0
2007-02-15 04:05:00,0.8064,0.80657,0.80558,0.80602,138000000.0
2007-02-15 04:10:00,0.80612,0.80643,0.80587,0.8061,78400000.0
2007-02-15 04:15:00,0.80621,0.80662,0.80593,0.80662,162600000.0
2007-02-15 04:20:00,0.80641,0.80667,0.80452,0.80663,67200000.0
2007-02-15 04:25:00,0.8063,0.80657,0.80573,0.80638,195600000.0
2007-02-15 04:30:00,0.80611,0.80648,0.80572,0.8059,166400000.0
2007-02-15 04:35:00,0.80625,0.80639,0.80588,0.80595,43200000.0
2007-02-15 04:40:00,0.80643,0.80665,0.80607,0.80657,110400000.0
2007-02-15 04:45:00,0.80649,0.80712,0.80638,0.80681,130000000.0
2007-02-15 04:50:00,0.80672,0.80703,0.80631,0.80688,146600000.0
2007-02-15 04:55:00,0.80686,0.80694,0.80605,0.80644,120400000.0
2007-02-15 05:00:00,0.80674,0.80695,0.80438,0.80591,176400000.0
2007-02-15 05:05:00,0.80621,0.80692,0.80611,0.80655,65600000.0
2007-02-15 05:10:00,0.80647,0.80688,0.80601,0.8061,173200000.0
2007-02-15 05:15:00,0.80624,0.80679,0.80604,0.80668,101800000.0
2007-02-15 05:20:00,0.80654,0.807,0.80592,0.80691,125800000.0
2007-02-15 05:25:00,0.80641,0.80691,0.80614,0.80658,88000000.0
2007-02-15 05:30:00,0.80677,0.80716,0.8061,0.80663,88000000.0
2007-02-15 05:35:00,0.80683,0.80712,0.80646,0.80668,81600000.0
2007-02-15 05:40:00,0.8071,0.80739,0.80422,0.80672,59200000.0
2007-02-15 05:45:00,0.80693,0.80738,0.80675,0.80684,92800000.0
2007-02-15 05:50:00,0.80729,0.80771,0.80681,0.80743,120000000.0
2007-02-15 05:55:00,0.80714,0.80757,0.80688,0.80719,168000000.0
2007-02-15 06:00:00,0.80702,0.80762,0.80655,0.80718,159200000.0
2007-02-15 06:05:00,0.80684,0.80735,0.80638,0.80681,147600000.0
2007-02-15 06:10:00,0.80711,0.80711,0.80632,0.80665,162600000.0
2007-02-15 06:15:00,0.80685,0.80691,0.80634,0.80689,171200000.0
2007-02-15 06:20:00,0.80664,0.80705,0.80639,0.80661,80000000.0
2007-02-15 06:25:00,0.80683,0.80708,0.80649,0.80668,67200000.0
2007-02-15 06:30:00,0.80665,0.80703,0.80636,0.8066,97000000.0
2007-02-15 06:35:00,0.80653,0.80712,0.80641,0.80661,194000000.0
2007-02-15 06:40:00,0.8065,0.80688,0.80534,0.80664,185600000.0
2007-02-15 06:45:00,0.80614,0.80673,0.80581,0.80673,129600000.0
2007-02-15 06:50:00,0.80626,0.80712,0.80626,0.80667,184000000.0
2007-02-15 06:55:00,0.80663,0.80715,0.80645,0.80672,166400000.0
2007-02-15 07:00:00,0.80678,0.80746,0.80669,0.80744,132800000.0
2007-02-15 07:05:00,0.80718,0.80759,0.80691,0.80706,130000000.0
2007-02-15 07:10:00,0.80726,0.80751,0.80685,0.80719,126400000.0
2007-02-15 07:15:00,0.80724,0.80763,0.80685,0.80712,170000000.0
2007-02-15 07:20:00,0.80708,0.8073,0.80665,0.80692,159200000.0
2007-02-15 07:25:00,0.80673,0.80734,0.80669,0.80708,116800000.0
2007-02-15 07:30:00,0.80725,0.80749,0.80681,0.80719,99200000.0
2007-02-15 07:35:00,0.80707,0.80751,0.8067,0.80722,184000000.0
2007-02-15 07:40:00,0.80707,0.80767,0.80685,0.8074,75200000.0
2007-02-15 07:45:00,0.80722,0.80766,0.8072,0.80741,27200000.0
2007-02-15 07:50:00,0.80768,0.80774,0.80709,0.80752,124800000.0
2007-02-15 07:55:00,0.80783,0.80789,0.80717,0.80761,72000000.0
2007-02-15 08:00:00,0.80751,0.80782,0.80714,0.80771,210600000.0
2007-02-15 08:05:00,0.80753,0.80778,0.80705,0.80721,119400000.0
2007-02-15 08:10:00,0.80736,0.80776,0.80711,0.80727,147600000.0
2007-02-15 08:15:00,0.80748,0.80793,0.80726,0.80749,100800000.0
2007-02-15 08:20:00,0.80762,0.80788,0.80567,0.80732,177600000.0
2007-02-15 08:25:00,0.80732,0.8078,0.80725,0.8075,72400000.0
2007-02-15 08:30:00,0.80774,0.80795,0.80728,0.80763,129600000.0
2007-02-15 08:35:00,0.8077,0.80811,0.80747,0.80802,81600000.0
2007-02-15 08:40:00,0.80794,0.80794,0.80716,0.80722,209600000.0
2007-02-15 08:45:00,0.80781,0.80791,0.80724,0.80771,137600000.0
2007-02-15 08:50:00,0.80771,0.80786,0.80724,0.80743,107200000.0
2007-02-15 08:55:00,0.8076,0.80787,0.8072,0.80725,82000000.0
2007-02-15 09:00:00,0.80753,0.80803,0.80721,0.80803,197800000.0
2007-02-15 09:05:00,0.80753,0.80803,0.8074,0.80786,100800000.0
2007-02-15 09:10:00,0.80757,0.80788,0.80701,0.80773,187600000.0
2007-02-15 09:15:00,0.80661,0.8079,0.80518,0.80761,170400000.0
2007-02-15 09:20:00,0.80751,0.80787,0.80692,0.80738,172000000.0
2007-02-15 09:25:00,0.807,0.80803,0.807,0.80739,182400000.0
2007-02-15 09:30:00,0.8076,0.8076,0.80679,0.80714,201600000.0
2007-02-15 09:35:00,0.80679,0.80765,0.80642,0.80716,134400000.0
2007-02-15 09:40:00,0.80713,0.80752,0.80509,0.80706,213200000.0
2007-02-15 09:45:00,0.80727,0.8074,0.80673,0.80695,203600000.0
2007-02-15 09:50:00,0.80707,0.80787,0.80687,0.80758,178000000.0
2007-02-15 09:55:00,0.80757,0.80812,0.80733,0.80771,196800000.0
2007-02-15 10:00:00,0.8074,0.80804,0.8073,0.80756,211000000.0
2007-02-15 10:05:00,0.8079,0.80833,0.80741,0.80743,174800000.0
2007-02-15 10:10:00,0.8082,0.80824,0.80727,0.80798,153400000.0
2007-02-15 10:15:00,0.80819,0.80819,0.80723,0.80777,192000000.0
2007-02-15 10:20:00,0.80752,0.80874,0.80665,0.8085,201400000.0
2007-02-15 10:25:00,0.80886,0.80893,0.80809,0.80809,192400000.0
2007-02-15 10:30:00,0.80825,0.80849,0.80689,0.8079,157800000.0
2007-02-15 10:35:00,0.80814,0.80816,0.80705,0.80727,192000000.0
2007-02-15 10:40:00,0.80703,0.80769,0.80671,0.8072,197600000.0
2007-02-15 10:45:00,0.80733,0.80815,0.80694,0.80788,172800000.0
2007-02-15 10:50:00,0.8078,0.80905,0.80741,0.80871,201600000.0
2007-02-15 10:55:00,0.80886,0.80886,0.80798,0.80822,201600000.0
2007-02-15 11:00:00,0.80861,0.80917,0.80817,0.80871,190400000.0
2007-02-15 11:05:00,0.80908,0.80908,0.80589,0.80832,162600000.0
2007-02-15 11:10:00,0.80809,0.8094,0.80809,0.80876,205800000.0
2007-02-15 11:15:00,0.8089,0.80917,0.80829,0.80875,98000000.0
2007-02-15 11:20:00,0.80875,0.80907,0.80819,0.80906,196800000.0
2007-02-15 11:25:00,0.80924,0.81037,0.80874,0.80984,177400000.0
2007-02-15 11:30:00,0.80996,0.81025,0.80935,0.80974,200000000.0
2007-02-15 11:35:00,0.80985,0.81031,0.80954,0.80978,192800000.0
2007-02-15 11:40:00,0.80966,0.81047,0.80899,0.81013,171200000.0
2007-02-15 11:45:00,0.80945,0.81016,0.80887,0.80948,196600000.0
2007-02-15 11:50:00,0.80978,0.81012,0.80752,0.80947,210600000.0
2007-02-15 11:55:00,0.80996,0.81022,0.80928,0.81008,177600000.0
2007-02-15 12:00:00,0.80911,0.81016,0.80792,0.80979,225600000.0
2007-02-15 12:05:00,0.80948,0.80983,0.80903,0.80914,196200000.0
2007-02-15 12:10:00,0.80899,0.8095,0.80838,0.80838,220600000.0
2007-02-15 12:15:00,0.80845,0.80947,0.80845,0.8092,220200000.0
2007-02-15 12:20:00,0.80895,0.80958,0.80728,0.80903,202000000.0
2007-02-15 12:25:00,0.80919,0.80991,0.80798,0.80934,181800000.0
2007-02-15 12:30:00,0.80958,0.80985,0.8091,0.80934,153600000.0
2007-02-15 12:35:00,0.8092,0.80988,0.8092,0.80966,176000000.0
2007-02-15 12:40:00,0.80954,0.80994,0.80918,0.80994,182800000.0
2007-02-15 12:45:00,0.8099,0.80996,0.80934,0.80993,163200000.0
2007-02-15 12:50:00,0.80989,0.80997,0.80899,0.80957,211200000.0
2007-02-15 12:55:00,0.80969,0.81104,0.80934,0.8108,162600000.0
2007-02-15 13:00:00,0.81033,0.81099,0.80983,0.81032,110800000.0
2007-02-15 13:05:00,0.81104,0.81112,0.81031,0.81094,215400000.0
2007-02-15 13:10:00,0.81108,0.81173,0.81062,0.81118,197800000.0
2007-02-15 13:15:00,0.8115,0.81156,0.81071,0.81139,182800000.0
2007-02-15 13:20:00,0.81103,0.81135,0.8105,0.81125,187200000.0
2007-02-15 13:25:00,0.81125,0.81133,0.81056,0.8106,114600000.0
2007-02-15 13:30:00,0.8106,0.81106,0.80971,0.81038,153000000.0
2007-02-15 13:35:00,0.81074,0.81074,0.81001,0.81043,206800000.0
2007-02-15 13:40:00,0.81085,0.811,0.81037,0.81097,206400000.0
2007-02-15 13:45:00,0.81097,0.8114,0.80985,0.81117,396200000.0
2007-02-15 13:50:00,0.8112,0.81166,0.81093,0.81166,182400000.0
2007-02-15 13:55:00,0.81126,0.81193,0.81111,0.81166,158800000.0
2007-02-15 14:00:00,0.8116,0.81188,0.81125,0.81185,112000000.0
2007-02-15 14:05:00,0.81158,0.81188,0.81128,0.81153,191400000.0
2007-02-15 14:10:00,0.81168,0.81195,0.81124,0.81159,287400000.0
2007-02-15 14:15:00,0.81166,0.81207,0.81114,0.81205,264800000.0
2007-02-15 14:20:00,0.81189,0.81231,0.81167,0.81192,256400000.0
2007-02-15 14:25:00,0.81207,0.81214,0.81102,0.81122,567200000.0
2007-02-15 14:30:00,0.81134,0.81161,0.81097,0.81121,209800000.0
2007-02-15 14:35:00,0.81154,0.81179,0.81069,0.81093,334400000.0
2007-02-15 14:40:00,0.81102,0.81143,0.81057,0.81076,254800000.0
2007-02-15 14:45:00,0.81082,0.81112,0.8105,0.81084,216000000.0
2007-02-15 14:50:00,0.811,0.81126,0.81067,0.81092,268800000.0
2007-02-15 14:55:00,0.81122,0.81131,0.81038,0.81094,264400000.0
2007-02-15 15:00:00,0.81124,0.81137,0.81052,0.81137,326400000.0
2007-02-15 15:05:00,0.81095,0.81122,0.81012,0.81065,233600000.0
2007-02-15 15:10:00,0.81041,0.81089,0.81018,0.81061,272400000.0
2007-02-15 15:15:00,0.81068,0.81115,0.8086,0.81058,240200000.0
2007-02-15 15:20:00,0.81055,0.81081,0.80998,0.81023,321600000.0
2007-02-15 15:25:00,0.81012,0.81042,0.80859,0.8099,412600000.0
2007-02-15 15:30:00,0.80696,0.81071,0.80696,0.80921,402600000.0
2007-02-15 15:35:00,0.80905,0.80994,0.80876,0.80919,432000000.0
2007-02-15 15:40:00,0.80929,0.80983,0.80905,0.80958,291200000.0
2007-02-15 15:45:00,0.80926,0.8095,0.80896,0.80926,150400000.0
2007-02-15 15:50:00,0.80961,0.80965,0.80896,0.80914,353600000.0
2007-02-15 15:55:00,0.80938,0.80982,0.80905,0.80945,270200000.0
2007-02-15 16:00:00,0.80906,0.8107,0.80886,0.8107,494400000.0
2007-02-15 16:05:00,0.81002,0.81059,0.80963,0.81013,565600000.0
2007-02-15 16:10:00,0.80963,0.81074,0.80824,0.81049,427400000.0
2007-02-15 16:15:00,0.80996,0.81124,0.80996,0.81108,398800000.0
2007-02-15 16:20:00,0.81082,0.81111,0.81027,0.81044,407800000.0
2007-02-15 16:25:00,0.81019,0.81111,0.81016,0.81075,288400000.0
2007-02-15 16:30:00,0.811,0.81111,0.81032,0.8107,600000000.0
2007-02-15 16:35:00,0.81047,0.81091,0.81009,0.81029,545000000.0
2007-02-15 16:40:00,0.81042,0.81063,0.80995,0.81038,269200000.0
2007-02-15 16:45:00,0.8104,0.81081,0.81025,0.81053,628200000.0
2007-02-15 16:50:00,0.81037,0.81115,0.81016,0.81088,594000000.0
2007-02-15 16:55:00,0.81108,0.81109,0.81023,0.81095,599800000.0
2007-02-15 17:00:00,0.81075,0.81134,0.8106,0.81122,696000000.0
2007-02-15 17:05:00,0.81099,0.81144,0.81088,0.81091,345600000.0
2007-02-15 17:10:00,0.81081,0.8113,0.81057,0.81093,543600000.0
2007-02-15 17:15:00,0.81084,0.8111,0.81042,0.81076,363400000.0
2007-02-15 17:20:00,0.81097,0.81098,0.81016,0.81071,285600000.0
2007-02-15 17:25:00,0.81035,0.81086,0.81006,0.81006,413200000.0
2007-02-15 17:30:00,0.80987,0.81114,0.80987,0.81114,454600000.0
2007-02-15 17:35:00,0.81089,0.81118,0.81057,0.811,646600000.0
2007-02-15 17:40:00,0.81076,0.81106,0.80958,0.81014,368800000.0
2007-02-15 17:45:00,0.80979,0.81098,0.8094,0.81069,649000000.0
2007-02-15 17:50:00,0.81115,0.81134,0.80986,0.80998,486200000.0
2007-02-15 17:55:00,0.81047,0.81077,0.80981,0.80991,857600000.0
2007-02-15 18:00:00,0.80985,0.80996,0.80919,0.80949,585200000.0
2007-02-15 18:05:00,0.80962,0.80975,0.80802,0.80802,981800000.0
2007-02-15 18:10:00,0.80797,0.80825,0.80732,0.8076,316200000.0
2007-02-15 18:15:00,0.80751,0.80815,0.8073,0.80789,348000000.0
2007-02-15 18:20:00,0.80777,0.80777,0.80587,0.80648,469600000.0
2007-02-15 18:25:00,0.80665,0.80665,0.80525,0.80606,346000000.0
2007-02-15 18:30:00,0.80573,0.80741,0.8032,0.8068,250000000.0
2007-02-15 18:35:00,0.80697,0.80743,0.80523,0.80633,293200000.0
2007-02-15 18:40:00,0.80688,0.80734,0.80647,0.80734,163600000.0
2007-02-15 18:45:00,0.80687,0.80734,0.80615,0.80712,355200000.0
2007-02-15 18:50:00,0.80688,0.80736,0.80647,0.80685,206800000.0
2007-02-15 18:55:00,0.80738,0.8075,0.80677,0.80709,244200000.0
2007-02-15 19:00:00,0.80725,0.80749,0.80671,0.80749,196000000.0
2007-02-15 19:05:00,0.80754,0.80807,0.80684,0.80728,508800000.0
2007-02-15 19:10:00,0.80685,0.80737,0.80596,0.80616,244800000.0
2007-02-15 19:15:00,0.80598,0.80651,0.80575,0.80637,183200000.0
2007-02-15 19:20:00,0.80638,0.80687,0.80562,0.8062,192400000.0
2007-02-15 19:25:00,0.80638,0.80657,0.80581,0.80609,206200000.0
2007-02-15 19:30:00,0.80638,0.80655,0.80587,0.80615,184000000.0
2007-02-15 19:35:00,0.80624,0.80651,0.80554,0.8058,154600000.0
2007-02-15 19:40:00,0.8058,0.80625,0.80497,0.80559,200400000.0
2007-02-15 19:45:00,0.80589,0.80628,0.80563,0.80592,102400000.0
2007-02-15 19:50:00,0.80598,0.80645,0.80538,0.80565,139200000.0
2007-02-15 19:55:00,0.80586,0.80625,0.80548,0.80592,155000000.0
2007-02-15 20:00:00,0.80552,0.80597,0.80442,0.80563,138600000.0
2007-02-15 20:05:00,0.80567,0.80574,0.80501,0.80504,110400000.0
2007-02-15 20:10:00,0.80552,0.8058,0.80503,0.80521,131600000.0
2007-02-15 20:15:00,0.80508,0.80558,0.80489,0.80528,194000000.0
2007-02-15 20:20:00,0.80532,0.80612,0.80375,0.80581,150800000.0
2007-02-15 20:25:00,0.80587,0.80618,0.80544,0.80555,99200000.0
2007-02-15 20:30:00,0.80578,0.80586,0.80512,0.80585,133800000.0
2007-02-15 20:35:00,0.80586,0.80616,0.80546,0.80567,153600000.0
2007-02-15 20:40:00,0.80545,0.80589,0.80513,0.80553,172800000.0
2007-02-15 20:45:00,0.8058,0.80595,0.80527,0.80544,86400000.0
2007-02-15 20:50:00,0.80576,0.80613,0.8042,0.80584,149200000.0
2007-02-15 20:55:00,0.80573,0.80616,0.8055,0.80571,181200000.0
2007-02-15 21:00:00,0.80558,0.806,0.80468,0.80554,106600000.0
2007-02-15 21:05:00,0.80573,0.80597,0.80538,0.80538,139200000.0
2007-02-15 21:10:00,0.80541,0.80576,0.80503,0.80531,116600000.0
2007-02-15 21:15:00,0.8055,0.80625,0.80523,0.80599,135400000.0
2007-02-15 21:20:00,0.80591,0.80638,0.80571,0.8061,111800000.0
2007-02-15 21:25:00,0.80618,0.80653,0.80368,0.80635,147600000.0
2007-02-15 21:30:00,0.80605,0.80659,0.80587,0.80643,133200000.0
2007-02-15 21:35:00,0.80614,0.80676,0.80595,0.80651,160000000.0
2007-02-15 21:40:00,0.80655,0.80705,0.80503,0.8066,163200000.0
2007-02-15 21:45:00,0.80689,0.80715,0.80662,0.80703,67200000.0
2007-02-15 21:50:00,0.80675,0.8072,0.80613,0.80625,139200000.0
2007-02-15 21:55:00,0.80607,0.80663,0.80411,0.80605,173200000.0
2007-02-15 22:00:00,0.80601,0.80652,0.80582,0.80612,153400000.0
2007-02-15 22:05:00,0.80603,0.80654,0.80574,0.80633,196000000.0
2007-02-15 22:10:00,0.80615,0.80642,0.80578,0.80601,166800000.0
2007-02-15 22:20:00,0.80599,0.80671,0.80599,0.80628,166400000.0
2007-02-15 22:25:00,0.80662,0.80736,0.80626,0.80701,107200000.0
2007-02-15 22:30:00,0.80736,0.80737,0.80667,0.80704,121600000.0
2007-02-15 22:35:00,0.80679,0.80727,0.80672,0.80699,49600000.0
2007-02-15 22:40:00,0.80726,0.80753,0.80678,0.80736,140800000.0
2007-02-15 22:45:00,0.80707,0.80707,0.8063,0.80654,132200000.0
2007-02-15 22:50:00,0.80693,0.80693,0.80594,0.80604,76800000.0
2007-02-15 22:55:00,0.80629,0.80679,0.80591,0.80674,126400000.0
2007-02-15 23:00:00,0.80638,0.80681,0.80593,0.80654,145600000.0
2007-02-15 23:05:00,0.80658,0.80682,0.8061,0.80644,124200000.0
2007-02-15 23:10:00,0.80617,0.80648,0.80579,0.80605,168000000.0
2007-02-15 23:15:00,0.80597,0.80629,0.80579,0.80585,100800000.0
2007-02-15 23:20:00,0.80601,0.80638,0.80555,0.80612,83200000.0
2007-02-15 23:25:00,0.80622,0.80632,0.80552,0.80564,169400000.0
2007-02-15 23:30:00,0.80486,0.80608,0.80348,0.8057,96000000.0
2007-02-15 23:35:00,0.8058,0.80624,0.80555,0.80578,113600000.0
2007-02-15 23:40:00,0.80593,0.80597,0.80526,0.80597,108800000.0
2007-02-15 23:45:00,0.80542,0.80638,0.80535,0.80605,182800000.0
2007-02-15 23:50:00,0.80622,0.80622,0.8051,0.80556,163000000.0
2007-02-15 23:55:00,0.80538,0.8063,0.80535,0.80594,120400000.0
2007-02-16 00:00:00,0.80556,0.80596,0.8049,0.80595,181800000.0
2007-02-16 00:05:00,0.8059,0.80592,0.80507,0.80536,157800000.0
2007-02-16 00:10:00,0.80558,0.80592,0.80515,0.80533,153800000.0
2007-02-16 00:15:00,0.80524,0.80576,0.80496,0.80536,166200000.0
2007-02-16 00:20:00,0.80571,0.80571,0.80482,0.80564,186400000.0
2007-02-16 00:25:00,0.80517,0.80571,0.80505,0.80539,139600000.0
2007-02-16 00:30:00,0.80546,0.80582,0.80492,0.80565,144400000.0
2007-02-16 00:35:00,0.80539,0.80586,0.80477,0.80508,209400000.0
2007-02-16 00:40:00,0.8051,0.80521,0.80439,0.8046,85200000.0
2007-02-16 00:45:00,0.80515,0.80548,0.80437,0.80494,176800000.0
2007-02-16 00:50:00,0.80489,0.80521,0.80458,0.8049,124200000.0
2007-02-16 00:55:00,0.80484,0.80547,0.80466,0.80545,96000000.0
2007-02-16 01:00:00,0.80543,0.80562,0.80472,0.80531,216000000.0
2007-02-16 01:05:00,0.80558,0.80558,0.80492,0.8055,157800000.0
2007-02-16 01:10:00,0.8057,0.80577,0.80518,0.80527,57600000.0
2007-02-16 01:15:00,0.80539,0.80612,0.80429,0.80565,187200000.0
2007-02-16 01:20:00,0.80553,0.80604,0.80292,0.80538,186400000.0
2007-02-16 01:25:00,0.80561,0.80562,0.80486,0.80537,172200000.0
2007-02-16 01:30:00,0.80531,0.80557,0.80352,0.8051,136000000.0
2007-02-16 01:35:00,0.805,0.80544,0.80456,0.80524,107600000.0
2007-02-16 01:40:00,0.80515,0.80597,0.80503,0.80568,65600000.0
2007-02-16 01:45:00,0.80583,0.80643,0.80561,0.80617,171200000.0
2007-02-16 01:50:00,0.80635,0.80644,0.80537,0.80537,164200000.0
2007-02-16 01:55:00,0.80577,0.80604,0.80521,0.80538,85800000.0
2007-02-16 02:00:00,0.80518,0.80586,0.8051,0.80518,84800000.0
2007-02-16 02:05:00,0.80527,0.80593,0.80527,0.80565,134400000.0
2007-02-16 02:10:00,0.80567,0.80617,0.80545,0.8061,147600000.0
2007-02-16 02:15:00,0.80597,0.80699,0.80576,0.80643,175200000.0
2007-02-16 02:20:00,0.80628,0.80733,0.80628,0.80706,170000000.0
2007-02-16 02:25:00,0.80743,0.80743,0.80698,0.80715,30800000.0
2007-02-16 02:30:00,0.80713,0.80747,0.80679,0.8072,108600000.0
2007-02-16 02:35:00,0.807,0.80753,0.80681,0.80727,138600000.0
2007-02-16 02:40:00,0.80752,0.80761,0.8041,0.80509,60800000.0
2007-02-16 02:45:00,0.8071,0.80775,0.80641,0.80731,111400000.0
2007-02-16 02:50:00,0.80745,0.80782,0.80689,0.80718,171200000.0
2007-02-16 02:55:00,0.8074,0.80761,0.80692,0.80726,179200000.0
2007-02-16 03:00:00,0.80723,0.80756,0.80696,0.80755,88000000.0
2007-02-16 03:05:00,0.80742,0.80779,0.80724,0.80779,38400000.0
2007-02-16 03:10:00,0.80749,0.80789,0.80727,0.80744,116400000.0
2007-02-16 03:15:00,0.80759,0.80821,0.80618,0.80789,121000000.0
2007-02-16 03:20:00,0.80808,0.80817,0.80765,0.80767,71800000.0
2007-02-16 03:25:00,0.8078,0.8081,0.80734,0.80754,144000000.0
2007-02-16 03:30:00,0.80798,0.80824,0.80556,0.80819,153400000.0
2007-02-16 03:35:00,0.80827,0.80851,0.80701,0.80701,180800000.0
2007-02-16 03:40:00,0.80825,0.80866,0.80786,0.8084,163200000.0
2007-02-16 03:45:00,0.80833,0.8086,0.80679,0.80819,102400000.0
2007-02-16 03:50:00,0.80775,0.80824,0.80755,0.80823,104400000.0
2007-02-16 03:55:00,0.80808,0.80832,0.80709,0.80709,157800000.0
2007-02-16 04:00:00,0.80764,0.80792,0.80626,0.80626,126400000.0
2007-02-16 04:05:00,0.80759,0.80789,0.80696,0.80764,68800000.0
2007-02-16 04:10:00,0.80755,0.80783,0.80696,0.80705,120000000.0
2007-02-16 04:15:00,0.80725,0.80792,0.80707,0.80766,119400000.0
2007-02-16 04:20:00,0.8078,0.80796,0.80572,0.80715,104000000.0
2007-02-16 04:25:00,0.80744,0.80786,0.80717,0.80754,138600000.0
2007-02-16 04:30:00,0.80753,0.8081,0.8073,0.80784,127400000.0
2007-02-16 04:35:00,0.80797,0.80804,0.80726,0.8077,184400000.0
2007-02-16 04:40:00,0.80803,0.80805,0.80759,0.80759,38400000.0
2007-02-16 04:45:00,0.8074,0.8081,0.80736,0.80783,149200000.0
2007-02-16 04:50:00,0.80764,0.80828,0.80751,0.80784,132200000.0
2007-02-16 04:55:00,0.80801,0.80841,0.80778,0.80813,110400000.0
2007-02-16 05:00:00,0.80778,0.8084,0.80599,0.80808,133800000.0
2007-02-16 05:05:00,0.80795,0.80821,0.80764,0.80777,85800000.0
2007-02-16 05:10:00,0.808,0.80833,0.80787,0.80806,70400000.0
2007-02-16 05:15:00,0.80815,0.80878,0.80788,0.80848,148200000.0
2007-02-16 05:20:00,0.80879,0.80879,0.80825,0.80853,42000000.0
2007-02-16 05:25:00,0.80843,0.80898,0.80825,0.80859,96000000.0
2007-02-16 05:30:00,0.80885,0.80902,0.80744,0.80876,175400000.0
2007-02-16 05:35:00,0.80873,0.80901,0.8084,0.80869,105600000.0
2007-02-16 05:45:00,0.80866,0.80902,0.80835,0.80862,150400000.0
2007-02-16 05:50:00,0.80855,0.80936,0.80824,0.809,157800000.0
2007-02-16 05:55:00,0.80929,0.81027,0.8092,0.8102,145000000.0
2007-02-16 06:00:00,0.81005,0.81006,0.80925,0.80932,132800000.0
2007-02-16 06:05:00,0.80979,0.81056,0.80962,0.81056,144400000.0
2007-02-16 06:10:00,0.81059,0.81088,0.80935,0.80949,187200000.0
2007-02-16 06:15:00,0.80979,0.80988,0.80916,0.8095,182200000.0
2007-02-16 06:20:00,0.80949,0.80981,0.80925,0.80952,126800000.0
2007-02-16 06:25:00,0.8095,0.81001,0.80937,0.80996,163200000.0
2007-02-16 06:30:00,0.80964,0.81019,0.80949,0.80955,124200000.0
2007-02-16 06:35:00,0.81012,0.81012,0.80933,0.80985,161000000.0
2007-02-16 06:40:00,0.80938,0.80986,0.80887,0.8095,142400000.0
2007-02-16 06:45:00,0.8092,0.80969,0.80902,0.8094,95400000.0
2007-02-16 06:50:00,0.80922,0.80953,0.8084,0.80853,152000000.0
2007-02-16 06:55:00,0.80867,0.80907,0.80824,0.80862,151400000.0
2007-02-16 07:00:00,0.80891,0.80898,0.80828,0.80865,163600000.0
2007-02-16 07:05:00,0.80869,0.80901,0.8083,0.80893,202000000.0
2007-02-16 07:10:00,0.80894,0.80894,0.80827,0.80882,98400000.0
2007-02-16 07:15:00,0.80875,0.80922,0.80849,0.80903,132800000.0
2007-02-16 07:20:00,0.80887,0.80924,0.80863,0.809,49600000.0
2007-02-16 07:25:00,0.80876,0.80912,0.80856,0.8087,97600000.0
2007-02-16 07:30:00,0.80905,0.80918,0.80839,0.8091,80000000.0
2007-02-16 07:35:00,0.80908,0.80908,0.8085,0.80874,33600000.0
2007-02-16 07:40:00,0.80874,0.80909,0.80859,0.80886,33600000.0
2007-02-16 07:45:00,0.80914,0.80943,0.80846,0.80896,174400000.0
2007-02-16 07:50:00,0.80932,0.80943,0.80716,0.80906,177600000.0
2007-02-16 07:55:00,0.80904,0.80988,0.80897,0.80963,110400000.0
2007-02-16 08:00:00,0.80915,0.80976,0.80873,0.80873,210600000.0
2007-02-16 08:05:00,0.80886,0.80937,0.80875,0.80875,86400000.0
2007-02-16 08:10:00,0.80889,0.80921,0.80869,0.80892,38800000.0
2007-02-16 08:15:00,0.80909,0.80943,0.80879,0.8094,134400000.0
2007-02-16 08:20:00,0.80885,0.80938,0.80694,0.80847,124800000.0
2007-02-16 08:25:00,0.80946,0.80946,0.80881,0.80942,100800000.0
2007-02-16 08:30:00,0.80938,0.80938,0.80862,0.80888,206400000.0
2007-02-16 08:35:00,0.8089,0.80934,0.80866,0.80905,115600000.0
2007-02-16 08:40:00,0.80917,0.80948,0.80876,0.8089,156800000.0
2007-02-16 08:45:00,0.80935,0.80936,0.80878,0.80899,96000000.0
2007-02-16 08:50:00,0.80915,0.80954,0.80741,0.80949,139600000.0
2007-02-16 08:55:00,0.80957,0.80973,0.80689,0.80928,172200000.0
2007-02-16 09:00:00,0.80961,0.80961,0.80888,0.80949,57600000.0
2007-02-16 09:05:00,0.80949,0.80994,0.80915,0.80968,99600000.0
2007-02-16 09:10:00,0.80959,0.81011,0.80932,0.80952,153600000.0
2007-02-16 09:15:00,0.80938,0.80988,0.80754,0.80954,192200000.0
2007-02-16 09:20:00,0.80952,0.8098,0.80875,0.80904,139200000.0
2007-02-16 09:25:00,0.80891,0.80958,0.80854,0.8088,144000000.0
2007-02-16 09:30:00,0.80828,0.809,0.80802,0.80815,202400000.0
2007-02-16 09:35:00,0.80812,0.8087,0.80794,0.8087,107200000.0
2007-02-16 09:40:00,0.80822,0.80894,0.80597,0.80869,205200000.0
2007-02-16 09:45:00,0.80851,0.80915,0.80835,0.8089,201400000.0
2007-02-16 09:50:00,0.80883,0.8094,0.80853,0.8092,177000000.0
2007-02-16 09:55:00,0.80917,0.80976,0.80879,0.80938,197200000.0
2007-02-16 10:00:00,0.80935,0.80961,0.80839,0.80839,210600000.0
2007-02-16 10:05:00,0.80921,0.80957,0.80866,0.80916,219200000.0
2007-02-16 10:10:00,0.80932,0.80932,0.80849,0.8089,124800000.0
2007-02-16 10:15:00,0.809,0.80928,0.80861,0.80875,192000000.0
2007-02-16 10:20:00,0.80922,0.80938,0.80733,0.80895,200400000.0
2007-02-16 10:25:00,0.80899,0.80931,0.8087,0.80879,182400000.0
2007-02-16 10:30:00,0.8089,0.80968,0.80823,0.80925,156600000.0
2007-02-16 10:35:00,0.8096,0.8096,0.80884,0.80941,192000000.0
2007-02-16 10:40:00,0.80893,0.80939,0.80842,0.80923,205000000.0
2007-02-16 10:45:00,0.80887,0.80932,0.8083,0.80882,166800000.0
2007-02-16 10:50:00,0.80942,0.80942,0.8087,0.80898,201600000.0
2007-02-16 10:55:00,0.80838,0.80918,0.80836,0.80871,202400000.0
2007-02-16 11:00:00,0.8085,0.80924,0.80824,0.80924,189600000.0
2007-02-16 11:05:00,0.80859,0.80918,0.80713,0.80892,124200000.0
2007-02-16 11:10:00,0.80896,0.80921,0.80846,0.80869,154000000.0
2007-02-16 11:15:00,0.80879,0.80921,0.8085,0.80888,124200000.0
2007-02-16 11:20:00,0.80888,0.80938,0.80849,0.80902,197200000.0
2007-02-16 11:25:00,0.80859,0.80912,0.8082,0.80846,134400000.0
2007-02-16 11:30:00,0.80849,0.80892,0.80768,0.80863,169400000.0
2007-02-16 11:35:00,0.80891,0.80901,0.80826,0.80849,148200000.0
2007-02-16 11:40:00,0.80852,0.80889,0.80805,0.80865,133200000.0
2007-02-16 11:45:00,0.80855,0.80985,0.80838,0.80972,158800000.0
2007-02-16 11:50:00,0.80964,0.81022,0.80696,0.8093,211200000.0
2007-02-16 11:55:00,0.80927,0.80976,0.80921,0.80959,100800000.0
2007-02-16 12:00:00,0.80839,0.80995,0.80797,0.80972,225600000.0
2007-02-16 12:05:00,0.80959,0.8099,0.80918,0.80961,158400000.0
2007-02-16 12:10:00,0.80946,0.80957,0.80899,0.80944,187200000.0
2007-02-16 12:15:00,0.8094,0.80962,0.80894,0.80953,81600000.0
2007-02-16 12:20:00,0.80919,0.80958,0.80897,0.80935,64000000.0
2007-02-16 12:25:00,0.80923,0.80923,0.80727,0.80871,181800000.0
2007-02-16 12:30:00,0.80884,0.80884,0.80798,0.80837,105000000.0
2007-02-16 12:35:00,0.80832,0.80876,0.8081,0.80833,197800000.0
2007-02-16 12:40:00,0.80824,0.80863,0.80785,0.80843,163200000.0
2007-02-16 12:50:00,0.80839,0.80866,0.80773,0.80819,53200000.0
2007-02-16 12:55:00,0.80853,0.80868,0.80796,0.80837,108800000.0
2007-02-16 13:00:00,0.80827,0.80858,0.80766,0.80824,182400000.0
2007-02-16 13:05:00,0.80811,0.80891,0.80772,0.80827,227600000.0
2007-02-16 13:10:00,0.80851,0.80851,0.80772,0.80797,198800000.0
2007-02-16 13:15:00,0.80791,0.80836,0.80762,0.80785,136000000.0
2007-02-16 13:20:00,0.80837,0.80847,0.80767,0.80805,153400000.0
2007-02-16 13:25:00,0.80768,0.8083,0.80766,0.80801,187600000.0
2007-02-16 13:30:00,0.80785,0.80813,0.80712,0.80777,148800000.0
2007-02-16 13:35:00,0.80778,0.80828,0.80749,0.80771,206400000.0
2007-02-16 13:40:00,0.80747,0.80795,0.80717,0.80737,207200000.0
2007-02-16 13:45:00,0.80742,0.80777,0.80721,0.80773,240000000.0
2007-02-16 13:50:00,0.80771,0.80829,0.80728,0.80783,259000000.0
2007-02-16 13:55:00,0.80783,0.80838,0.80763,0.80838,163200000.0
2007-02-16 14:00:00,0.80804,0.80836,0.80757,0.80782,233400000.0
2007-02-16 14:05:00,0.80802,0.80827,0.80767,0.80783,244200000.0
2007-02-16 14:10:00,0.80818,0.80826,0.80734,0.80801,287400000.0
2007-02-16 14:15:00,0.80775,0.8081,0.80704,0.80773,225600000.0
2007-02-16 14:20:00,0.80762,0.80815,0.80729,0.80749,237800000.0
2007-02-16 14:25:00,0.80764,0.80846,0.80751,0.80846,333600000.0
2007-02-16 14:30:00,0.80853,0.80878,0.80798,0.80851,254200000.0
2007-02-16 14:35:00,0.80842,0.80868,0.80825,0.80833,38400000.0
2007-02-16 14:40:00,0.80829,0.80874,0.80816,0.80843,355200000.0
2007-02-16 14:45:00,0.80864,0.80866,0.80792,0.80815,297000000.0
2007-02-16 14:50:00,0.80839,0.8086,0.8079,0.80822,201600000.0
2007-02-16 14:55:00,0.80775,0.80855,0.80769,0.80802,192000000.0
2007-02-16 15:00:00,0.80805,0.80861,0.80782,0.80857,192000000.0
2007-02-16 15:05:00,0.80859,0.8087,0.80807,0.80858,142400000.0
2007-02-16 15:10:00,0.80836,0.80912,0.80788,0.80893,450400000.0
2007-02-16 15:15:00,0.80865,0.80932,0.80648,0.8089,169400000.0
2007-02-16 15:20:00,0.80908,0.8091,0.80839,0.80843,262400000.0
2007-02-16 15:25:00,0.80894,0.80895,0.80661,0.80882,413000000.0
2007-02-16 15:30:00,0.80554,0.80961,0.80554,0.8088,414400000.0
2007-02-16 15:35:00,0.8092,0.80977,0.80882,0.80955,431800000.0
2007-02-16 15:40:00,0.80953,0.80997,0.80899,0.80963,301600000.0
2007-02-16 15:45:00,0.81002,0.81022,0.80951,0.81012,376200000.0
2007-02-16 15:50:00,0.80954,0.81059,0.8095,0.80995,354600000.0
2007-02-16 15:55:00,0.81049,0.81076,0.8099,0.81068,273600000.0
2007-02-16 16:00:00,0.81049,0.81104,0.81014,0.81036,492000000.0
2007-02-16 16:05:00,0.81048,0.81077,0.80974,0.81037,565200000.0
2007-02-16 16:10:00,0.81038,0.81065,0.80851,0.81065,426200000.0
2007-02-16 16:15:00,0.81009,0.81074,0.80981,0.81004,397000000.0
2007-02-16 16:20:00,0.81001,0.81033,0.80945,0.81033,395000000.0
2007-02-16 16:25:00,0.80999,0.81036,0.80956,0.80989,287800000.0
2007-02-16 16:30:00,0.80996,0.81024,0.80958,0.80995,599800000.0
2007-02-16 16:35:00,0.8098,0.81064,0.80971,0.80987,546200000.0
2007-02-16 16:40:00,0.81026,0.81052,0.80988,0.81038,120000000.0
2007-02-16 16:45:00,0.81013,0.81056,0.80992,0.81017,647600000.0
2007-02-16 16:50:00,0.81022,0.81059,0.80961,0.8098,480200000.0
2007-02-16 16:55:00,0.80989,0.81003,0.80909,0.80939,608000000.0
2007-02-16 17:00:00,0.80938,0.81031,0.80893,0.8092,705400000.0
2007-02-16 17:05:00,0.80934,0.81024,0.80902,0.80997,479400000.0
2007-02-16 17:10:00,0.80978,0.81072,0.80978,0.81044,541200000.0
2007-02-16 17:15:00,0.81066,0.81068,0.81001,0.81054,509800000.0
2007-02-16 17:20:00,0.81027,0.81097,0.80973,0.80997,253800000.0
2007-02-16 17:25:00,0.81002,0.8102,0.80948,0.81013,307200000.0
2007-02-16 17:30:00,0.80994,0.81027,0.80938,0.80987,441400000.0
2007-02-16 17:35:00,0.80955,0.80996,0.80919,0.80967,811800000.0
2007-02-16 17:40:00,0.80951,0.81004,0.80939,0.8096,369800000.0
2007-02-16 17:45:00,0.80967,0.80978,0.80911,0.8093,664400000.0
2007-02-16 17:50:00,0.80908,0.80968,0.80907,0.80955,205800000.0
2007-02-16 17:55:00,0.8092,0.80986,0.80918,0.80951,857800000.0
2007-02-16 18:00:00,0.80965,0.80998,0.80924,0.8097,585400000.0
2007-02-16 18:05:00,0.80966,0.81007,0.80925,0.80947,984600000.0
2007-02-16 18:10:00,0.80987,0.80994,0.80925,0.80946,197000000.0
2007-02-16 18:15:00,0.80977,0.80983,0.80928,0.80955,344800000.0
2007-02-16 18:20:00,0.80992,0.81043,0.80951,0.80991,379600000.0
2007-02-16 18:25:00,0.81022,0.8107,0.80972,0.81046,331600000.0
2007-02-16 18:30:00,0.81076,0.81091,0.80778,0.81062,243000000.0
2007-02-16 18:35:00,0.81056,0.8109,0.80918,0.81043,294400000.0
2007-02-16 18:40:00,0.81049,0.81102,0.81043,0.81078,119400000.0
2007-02-16 18:45:00,0.81077,0.81146,0.80998,0.81103,355000000.0
2007-02-16 18:50:00,0.81134,0.81208,0.81089,0.8113,208000000.0
2007-02-16 18:55:00,0.81112,0.81142,0.81057,0.81085,210000000.0
2007-02-16 19:00:00,0.81124,0.8113,0.81052,0.81077,162000000.0
2007-02-16 19:05:00,0.81075,0.81099,0.81007,0.81066,508200000.0
2007-02-16 19:10:00,0.8107,0.81082,0.81029,0.81052,158400000.0
2007-02-16 19:15:00,0.81049,0.81078,0.81,0.81053,153600000.0
2007-02-16 19:20:00,0.81022,0.81063,0.80993,0.81059,192400000.0
2007-02-16 19:25:00,0.80998,0.81072,0.80998,0.8103,158400000.0
2007-02-16 19:30:00,0.81051,0.81081,0.81031,0.81054,57000000.0
2007-02-16 19:35:00,0.81073,0.81081,0.81019,0.81039,143400000.0
2007-02-16 19:40:00,0.81055,0.81081,0.80991,0.8108,153600000.0
2007-02-16 19:45:00,0.81055,0.81091,0.81028,0.81049,115200000.0
2007-02-16 19:50:00,0.81079,0.81083,0.81027,0.81033,105000000.0
2007-02-16 19:55:00,0.81011,0.81081,0.8101,0.81081,184000000.0
2007-02-16 20:00:00,0.81076,0.81112,0.80908,0.8108,177000000.0
2007-02-16 20:05:00,0.81051,0.811,0.81037,0.81095,147000000.0
2007-02-16 20:10:00,0.81053,0.8111,0.81042,0.81093,148800000.0
2007-02-16 20:15:00,0.81044,0.81105,0.81037,0.81078,91200000.0
2007-02-16 20:20:00,0.8107,0.81107,0.8085,0.81048,147200000.0
2007-02-16 20:25:00,0.81074,0.81109,0.8101,0.81018,110400000.0
2007-02-16 20:30:00,0.80978,0.81066,0.80967,0.81028,118400000.0
2007-02-16 20:35:00,0.81043,0.81072,0.80999,0.81016,81600000.0
2007-02-16 20:40:00,0.81044,0.81106,0.81017,0.81061,128400000.0
2007-02-16 20:45:00,0.81085,0.81112,0.81045,0.81088,148200000.0
2007-02-16 20:50:00,0.81093,0.81094,0.81028,0.81066,104000000.0
2007-02-16 20:55:00,0.81026,0.81073,0.81019,0.81073,115600000.0
2007-02-16 21:00:00,0.81032,0.81087,0.81029,0.81043,36200000.0
2007-02-16 21:05:00,0.81053,0.81089,0.81029,0.81045,105600000.0
2007-02-16 21:10:00,0.81055,0.81097,0.81035,0.81064,118400000.0
2007-02-16 21:15:00,0.81097,0.81117,0.8103,0.8107,181800000.0
2007-02-16 21:20:00,0.81056,0.81102,0.80966,0.81066,112000000.0
2007-02-16 21:25:00,0.81106,0.81119,0.80919,0.81119,161600000.0
2007-02-16 21:30:00,0.8112,0.81154,0.8108,0.81128,161600000.0
2007-02-16 21:35:00,0.81193,0.81205,0.81136,0.81193,168000000.0
2007-02-16 21:40:00,0.81194,0.81218,0.80956,0.81176,134800000.0
2007-02-16 21:45:00,0.81146,0.81203,0.81137,0.8116,122600000.0
2007-02-16 21:50:00,0.8116,0.81184,0.81107,0.81137,168000000.0
2007-02-16 21:55:00,0.81113,0.81148,0.80854,0.81138,143400000.0
2007-02-16 22:00:00,0.81133,0.8116,0.81092,0.81116,67200000.0
2007-02-16 22:05:00,0.8115,0.81155,0.811,0.81124,68800000.0
2007-02-16 22:10:00,0.81111,0.81159,0.81093,0.81093,126400000.0
2007-02-16 22:15:00,0.81116,0.81145,0.81001,0.81116,89600000.0
2007-02-16 22:20:00,0.81114,0.81148,0.80997,0.81095,92800000.0
2007-02-16 22:25:00,0.8109,0.81113,0.80973,0.81082,73600000.0
2007-02-16 22:30:00,0.81062,0.81123,0.81034,0.81092,116200000.0
2007-02-16 22:40:00,0.81093,0.81192,0.81068,0.81178,134400000.0
2007-02-16 22:45:00,0.81155,0.8119,0.81098,0.81122,120000000.0
2007-02-16 22:50:00,0.81077,0.81136,0.81057,0.81062,176000000.0
2007-02-16 22:55:00,0.81096,0.81129,0.81054,0.81124,115200000.0
2007-02-16 23:00:00,0.81095,0.8112,0.8106,0.81065,139200000.0
2007-02-16 23:05:00,0.81097,0.81128,0.8104,0.8112,125200000.0
2007-02-16 23:10:00,0.81091,0.81118,0.81035,0.81074,155200000.0
2007-02-16 23:15:00,0.81069,0.81081,0.81021,0.8105,95400000.0
2007-02-16 23:20:00,0.81073,0.81076,0.80996,0.81059,172200000.0
2007-02-16 23:25:00,0.81062,0.81098,0.81025,0.81064,139200000.0
2007-02-16 23:30:00,0.81036,0.811,0.80837,0.81038,162000000.0
2007-02-16 23:35:00,0.80999,0.81095,0.80925,0.81095,93200000.0
2007-02-16 23:40:00,0.81081,0.81109,0.81038,0.81072,109800000.0
2007-02-16 23:45:00,0.81057,0.81096,0.81008,0.81019,140800000.0
2007-02-16 23:50:00,0.81036,0.81086,0.81004,0.81039,131600000.0
2007-02-16 23:55:00,0.81041,0.81074,0.81001,0.81056,58000000.0
2007-02-19 00:10:00,0.81141,0.81417,0.81141,0.81387,166400000.0
2007-02-19 00:15:00,0.81394,0.8143,0.81339,0.81357,158400000.0
2007-02-19 00:20:00,0.81362,0.81396,0.81337,0.81365,163200000.0
2007-02-19 00:25:00,0.81348,0.81353,0.81288,0.8132,124800000.0
2007-02-19 00:30:00,0.81346,0.81383,0.81287,0.81325,163200000.0
2007-02-19 00:35:00,0.81343,0.81388,0.81319,0.81382,91200000.0
2007-02-19 00:40:00,0.81361,0.814,0.81335,0.81376,92800000.0
2007-02-19 00:45:00,0.81392,0.81392,0.81341,0.81341,28800000.0
2007-02-19 00:50:00,0.81354,0.81392,0.81333,0.81385,67200000.0
2007-02-19 00:55:00,0.81377,0.8143,0.81348,0.81367,181400000.0
2007-02-19 01:00:00,0.81363,0.81458,0.81363,0.81455,80400000.0
2007-02-19 01:05:00,0.81453,0.81526,0.813,0.81487,233800000.0
2007-02-19 01:10:00,0.81487,0.81519,0.81437,0.81473,166800000.0
2007-02-19 01:15:00,0.81462,0.81504,0.81443,0.81477,48000000.0
2007-02-19 01:20:00,0.81491,0.81544,0.81235,0.81517,190800000.0
2007-02-19 01:25:00,0.81533,0.81565,0.81461,0.81511,206800000.0
2007-02-19 01:30:00,0.81497,0.81497,0.81228,0.81382,120000000.0
2007-02-19 01:35:00,0.81379,0.8143,0.8135,0.81381,81600000.0
2007-02-19 01:40:00,0.81382,0.81408,0.81355,0.81394,100800000.0
2007-02-19 01:45:00,0.81374,0.81421,0.81336,0.81339,83600000.0
2007-02-19 01:50:00,0.8137,0.81422,0.81298,0.8142,162600000.0
2007-02-19 01:55:00,0.81429,0.81454,0.8138,0.81393,102400000.0
2007-02-19 02:00:00,0.81424,0.81454,0.81398,0.81407,97600000.0
2007-02-19 02:05:00,0.81411,0.81447,0.81383,0.81425,133800000.0
2007-02-19 02:10:00,0.81394,0.81446,0.81282,0.81387,108200000.0
2007-02-19 02:15:00,0.81417,0.81454,0.81391,0.81405,72000000.0
2007-02-19 02:20:00,0.81419,0.81484,0.814,0.8145,136000000.0
2007-02-19 02:25:00,0.81431,0.8151,0.81306,0.81432,117200000.0
2007-02-19 02:30:00,0.81433,0.81464,0.81391,0.81451,89600000.0
2007-02-19 02:35:00,0.81436,0.81448,0.81375,0.81423,173200000.0
2007-02-19 02:40:00,0.81409,0.81529,0.81178,0.81455,75200000.0
2007-02-19 02:45:00,0.81461,0.81522,0.81421,0.81481,113000000.0
2007-02-19 02:50:00,0.81523,0.81535,0.8146,0.81504,156800000.0
2007-02-19 02:55:00,0.81478,0.81505,0.81435,0.81476,124800000.0
2007-02-19 03:00:00,0.81443,0.81486,0.81365,0.81461,123200000.0
2007-02-19 03:05:00,0.81414,0.81501,0.81394,0.81473,129600000.0
2007-02-19 03:10:00,0.81471,0.81513,0.81458,0.81474,68800000.0
2007-02-19 03:15:00,0.81464,0.8151,0.81237,0.81481,60000000.0
2007-02-19 03:20:00,0.81517,0.81533,0.81462,0.81509,145600000.0
2007-02-19 03:25:00,0.81505,0.81533,0.81469,0.81507,110400000.0
2007-02-19 03:30:00,0.81479,0.81532,0.81478,0.81532,33600000.0
2007-02-19 03:35:00,0.81499,0.81534,0.81476,0.81529,38400000.0
2007-02-19 03:40:00,0.81499,0.81542,0.81477,0.81493,100800000.0
2007-02-19 03:45:00,0.81484,0.81531,0.81464,0.81501,72000000.0
2007-02-19 03:50:00,0.81463,0.81574,0.81283,0.81542,182800000.0
2007-02-19 03:55:00,0.81535,0.81558,0.81496,0.81499,148800000.0
2007-02-19 04:05:00,0.81525,0.81558,0.81473,0.81496,110400000.0
2007-02-19 04:10:00,0.81543,0.81549,0.81495,0.81549,43200000.0
2007-02-19 04:15:00,0.81538,0.81582,0.81414,0.81541,142800000.0
2007-02-19 04:20:00,0.81542,0.81571,0.81348,0.81548,100800000.0
2007-02-19 04:25:00,0.81554,0.81586,0.81497,0.81531,196800000.0
2007-02-19 04:30:00,0.81521,0.81565,0.81497,0.8153,131600000.0
2007-02-19 04:35:00,0.81557,0.81564,0.81509,0.81529,105000000.0
2007-02-19 04:40:00,0.81548,0.81615,0.8151,0.81578,182400000.0
2007-02-19 04:45:00,0.81549,0.81619,0.81548,0.81609,219600000.0
2007-02-19 04:50:00,0.81609,0.81687,0.81571,0.8163,202000000.0
2007-02-19 04:55:00,0.81625,0.81672,0.81558,0.81603,191800000.0
2007-02-19 05:00:00,0.81594,0.81743,0.81477,0.81713,127200000.0
2007-02-19 05:05:00,0.81697,0.81756,0.81634,0.8169,186400000.0
2007-02-19 05:10:00,0.81642,0.81733,0.81637,0.8169,114000000.0
2007-02-19 05:15:00,0.81711,0.81764,0.8168,0.8172,130400000.0
2007-02-19 05:20:00,0.81716,0.81745,0.81682,0.81725,136000000.0
2007-02-19 05:25:00,0.8172,0.81743,0.81648,0.81648,148800000.0
2007-02-19 05:30:00,0.81666,0.81713,0.8163,0.81705,107600000.0
2007-02-19 05:35:00,0.81705,0.81705,0.81609,0.81654,187200000.0
2007-02-19 05:40:00,0.81659,0.81688,0.81439,0.81683,133800000.0
2007-02-19 05:45:00,0.81652,0.81713,0.81645,0.81667,124800000.0
2007-02-19 05:50:00,0.8169,0.8169,0.8162,0.8162,43200000.0
2007-02-19 05:55:00,0.81645,0.81674,0.81609,0.81625,132400000.0
2007-02-19 06:00:00,0.81616,0.81652,0.81597,0.81623,90600000.0
2007-02-19 06:05:00,0.81627,0.81671,0.81612,0.81615,97600000.0
2007-02-19 06:10:00,0.8166,0.81669,0.81602,0.81622,110400000.0
2007-02-19 06:15:00,0.81634,0.81642,0.81567,0.8159,144000000.0
2007-02-19 06:20:00,0.81605,0.81657,0.81555,0.81632,140200000.0
2007-02-19 06:25:00,0.81654,0.81659,0.816,0.81625,90600000.0
2007-02-19 06:30:00,0.81617,0.81661,0.81617,0.81653,33000000.0
2007-02-19 06:35:00,0.81613,0.81646,0.81593,0.81613,60800000.0
2007-02-19 06:40:00,0.81642,0.81653,0.81585,0.81622,125200000.0
2007-02-19 06:45:00,0.81645,0.81656,0.81597,0.81642,101600000.0
2007-02-19 06:50:00,0.81608,0.81657,0.81574,0.81601,152400000.0
2007-02-19 06:55:00,0.81593,0.81621,0.81458,0.8155,126400000.0
2007-02-19 07:00:00,0.81556,0.81588,0.81528,0.81566,97600000.0
2007-02-19 07:05:00,0.81548,0.81602,0.81515,0.81572,172800000.0
2007-02-19 07:10:00,0.81566,0.81631,0.81535,0.81604,138000000.0
2007-02-19 07:15:00,0.81609,0.81654,0.81582,0.81611,110800000.0
2007-02-19 07:20:00,0.81634,0.81669,0.81577,0.81645,156800000.0
2007-02-19 07:25:00,0.81621,0.81657,0.81566,0.81613,120000000.0
2007-02-19 07:30:00,0.81586,0.81624,0.81551,0.81624,93800000.0
2007-02-19 07:35:00,0.81607,0.81682,0.81561,0.81593,166800000.0
2007-02-19 07:40:00,0.81605,0.8164,0.81556,0.81635,173200000.0
2007-02-19 07:45:00,0.81603,0.81651,0.81579,0.81598,147200000.0
2007-02-19 07:50:00,0.8158,0.81628,0.81575,0.8162,33600000.0
2007-02-19 07:55:00,0.81587,0.8163,0.81555,0.81605,182400000.0
2007-02-19 08:00:00,0.81569,0.81622,0.81558,0.81612,120000000.0
2007-02-19 08:05:00,0.81589,0.81642,0.81582,0.81605,99200000.0
2007-02-19 08:10:00,0.8161,0.81639,0.8159,0.81638,68800000.0
2007-02-19 08:15:00,0.81604,0.81658,0.81583,0.81658,52800000.0
2007-02-19 08:20:00,0.81657,0.81666,0.81607,0.81647,81600000.0
2007-02-19 08:25:00,0.81624,0.8165,0.81583,0.81598,72000000.0
2007-02-19 08:30:00,0.81571,0.81606,0.81507,0.81571,206200000.0
2007-02-19 08:35:00,0.81545,0.81664,0.81545,0.81635,192000000.0
2007-02-19 08:40:00,0.81641,0.81667,0.81576,0.81609,155600000.0
2007-02-19 08:45:00,0.81591,0.81666,0.81589,0.81616,105600000.0
2007-02-19 08:50:00,0.81612,0.81635,0.81572,0.81611,134800000.0
2007-02-19 08:55:00,0.81641,0.81646,0.81419,0.81578,116800000.0
2007-02-19 09:00:00,0.81581,0.81608,0.81495,0.81576,193600000.0
2007-02-19 09:05:00,0.81541,0.81571,0.81483,0.8152,155200000.0
2007-02-19 09:10:00,0.8151,0.81583,0.8149,0.81578,133800000.0
2007-02-19 09:15:00,0.81564,0.81613,0.81432,0.81577,124800000.0
2007-02-19 09:20:00,0.81597,0.81628,0.81576,0.81599,105600000.0
2007-02-19 09:25:00,0.8159,0.81629,0.81559,0.81615,181800000.0
2007-02-19 09:30:00,0.81614,0.81645,0.81573,0.81615,148800000.0
2007-02-19 09:35:00,0.81613,0.81672,0.81589,0.81663,174400000.0
2007-02-19 09:40:00,0.81654,0.81675,0.81409,0.8165,206800000.0
2007-02-19 09:45:00,0.81637,0.81674,0.81567,0.8159,209000000.0
2007-02-19 09:50:00,0.81584,0.81613,0.81522,0.81573,177600000.0
2007-02-19 09:55:00,0.81575,0.81594,0.81495,0.81519,196800000.0
2007-02-19 10:00:00,0.81524,0.81549,0.81438,0.81453,129600000.0
2007-02-19 10:05:00,0.81456,0.81503,0.814,0.81434,136000000.0
2007-02-19 10:10:00,0.81443,0.81487,0.81385,0.81399,153600000.0
2007-02-19 10:15:00,0.81434,0.81471,0.8139,0.81424,124800000.0
2007-02-19 10:20:00,0.81447,0.81472,0.81224,0.81438,200400000.0
2007-02-19 10:25:00,0.81437,0.81482,0.8142,0.81454,107600000.0
2007-02-19 10:30:00,0.81478,0.81478,0.81354,0.81451,211200000.0
2007-02-19 10:35:00,0.81408,0.81473,0.81389,0.81444,157800000.0
2007-02-19 10:40:00,0.81447,0.81482,0.81391,0.81423,204600000.0
2007-02-19 10:45:00,0.81453,0.81467,0.81395,0.81397,154000000.0
2007-02-19 10:50:00,0.8144,0.81511,0.81398,0.81475,201400000.0
2007-02-19 10:55:00,0.81418,0.81496,0.81418,0.81479,153400000.0
2007-02-19 11:00:00,0.81469,0.81476,0.81395,0.81401,193000000.0
2007-02-19 11:05:00,0.81383,0.81445,0.81198,0.81418,162600000.0
2007-02-19 11:10:00,0.81436,0.81452,0.81343,0.81368,206400000.0
2007-02-19 11:15:00,0.81415,0.81438,0.8137,0.81411,134400000.0
2007-02-19 11:20:00,0.81391,0.81433,0.81318,0.81397,163200000.0
2007-02-19 11:25:00,0.81447,0.81457,0.81386,0.81414,101800000.0
2007-02-19 11:30:00,0.81404,0.81457,0.81328,0.81452,106000000.0
2007-02-19 11:35:00,0.81393,0.81457,0.81374,0.81391,191800000.0
2007-02-19 11:40:00,0.81401,0.81471,0.81351,0.81428,154000000.0
2007-02-19 11:45:00,0.81417,0.81487,0.81382,0.8146,158800000.0
2007-02-19 11:50:00,0.81474,0.81493,0.81274,0.81468,210000000.0
2007-02-19 11:55:00,0.8146,0.81487,0.81426,0.81454,110400000.0
2007-02-19 12:00:00,0.8138,0.81498,0.81283,0.81443,226000000.0
2007-02-19 12:05:00,0.81453,0.81505,0.81429,0.81478,124800000.0
2007-02-19 12:10:00,0.8147,0.81512,0.81421,0.81464,134400000.0
2007-02-19 12:15:00,0.81445,0.81497,0.81414,0.81449,167400000.0
2007-02-19 12:20:00,0.81424,0.8153,0.81308,0.81503,208400000.0
2007-02-19 12:25:00,0.81471,0.81528,0.81313,0.81488,148800000.0
2007-02-19 12:30:00,0.81504,0.81525,0.81416,0.81463,187600000.0
2007-02-19 12:35:00,0.81448,0.8151,0.81427,0.81476,193600000.0
2007-02-19 12:40:00,0.81501,0.81525,0.81426,0.81487,216400000.0
2007-02-19 12:45:00,0.81489,0.81532,0.81445,0.81485,195600000.0
2007-02-19 12:50:00,0.81518,0.81533,0.81398,0.81419,211600000.0
2007-02-19 12:55:00,0.81418,0.81519,0.81418,0.81486,166400000.0
2007-02-19 13:00:00,0.81469,0.815,0.81322,0.81383,182400000.0
2007-02-19 13:05:00,0.81441,0.81482,0.81403,0.81409,216400000.0
2007-02-19 13:10:00,0.8146,0.81499,0.81409,0.8145,112000000.0
2007-02-19 13:15:00,0.81397,0.81477,0.81394,0.81433,168000000.0
2007-02-19 13:20:00,0.81446,0.81486,0.81422,0.81435,154000000.0
2007-02-19 13:25:00,0.8145,0.81451,0.8139,0.81396,71800000.0
2007-02-19 13:30:00,0.81408,0.81473,0.81391,0.81464,166400000.0
2007-02-19 13:35:00,0.81441,0.81485,0.81429,0.8148,81000000.0
2007-02-19 13:40:00,0.81437,0.81484,0.81418,0.81436,111200000.0
2007-02-19 13:45:00,0.81497,0.81502,0.81451,0.81475,100800000.0
2007-02-19 13:50:00,0.81471,0.815,0.81166,0.81454,293600000.0
2007-02-19 13:55:00,0.81451,0.8147,0.81396,0.81431,202000000.0
2007-02-19 14:00:00,0.81401,0.81431,0.81379,0.81391,67200000.0
2007-02-19 14:05:00,0.81448,0.81452,0.81373,0.81434,244600000.0
2007-02-19 14:10:00,0.81419,0.8145,0.81388,0.81401,124200000.0
2007-02-19 14:15:00,0.81402,0.81445,0.81352,0.81399,263800000.0
2007-02-19 14:20:00,0.81436,0.81468,0.81387,0.81404,279800000.0
2007-02-19 14:25:00,0.81406,0.81462,0.81388,0.81435,311000000.0
2007-02-19 14:30:00,0.81469,0.81513,0.81423,0.81488,226000000.0
2007-02-19 14:35:00,0.81464,0.81511,0.81425,0.81501,376400000.0
2007-02-19 14:40:00,0.8147,0.81503,0.81435,0.8146,254800000.0
2007-02-19 14:45:00,0.81487,0.81487,0.81429,0.81453,86400000.0
2007-02-19 14:50:00,0.81449,0.81492,0.81439,0.81458,326800000.0
2007-02-19 14:55:00,0.81429,0.81479,0.81429,0.8147,38400000.0
2007-02-19 15:00:00,0.81478,0.81579,0.81438,0.81579,288000000.0
2007-02-19 15:05:00,0.81594,0.81594,0.81516,0.81594,206800000.0
2007-02-19 15:10:00,0.81569,0.816,0.81506,0.8153,340200000.0
2007-02-19 15:15:00,0.81542,0.81581,0.81383,0.81581,134800000.0
2007-02-19 15:20:00,0.81561,0.81584,0.81475,0.81491,321400000.0
2007-02-19 15:25:00,0.81482,0.81534,0.81366,0.81513,412200000.0
2007-02-19 15:30:00,0.81321,0.81578,0.81221,0.81456,420000000.0
2007-02-19 15:35:00,0.81459,0.81502,0.81419,0.81474,392200000.0
2007-02-19 15:40:00,0.8148,0.81518,0.81425,0.81446,287400000.0
2007-02-19 15:45:00,0.81449,0.81482,0.81421,0.81441,228600000.0
2007-02-19 15:50:00,0.81439,0.81489,0.81388,0.81388,355200000.0
2007-02-19 15:55:00,0.81418,0.81418,0.81288,0.81324,273600000.0
2007-02-19 16:00:00,0.81368,0.81399,0.81328,0.81367,493200000.0
2007-02-19 16:05:00,0.8131,0.81369,0.8131,0.81318,270400000.0
2007-02-19 16:10:00,0.81329,0.81375,0.81213,0.81327,278400000.0
2007-02-19 16:15:00,0.81335,0.81359,0.81294,0.81339,260000000.0
2007-02-19 16:20:00,0.81347,0.81352,0.81271,0.81285,419400000.0
2007-02-19 16:25:00,0.81295,0.81332,0.8126,0.81332,245200000.0
2007-02-19 16:30:00,0.81314,0.8134,0.81246,0.81253,742400000.0
2007-02-19 16:35:00,0.81269,0.81306,0.81238,0.81276,101200000.0
2007-02-19 16:40:00,0.81317,0.81335,0.81272,0.81305,407400000.0
2007-02-19 16:45:00,0.81321,0.81355,0.8129,0.81299,379000000.0
2007-02-19 16:50:00,0.81306,0.81391,0.81275,0.81347,479400000.0
2007-02-19 16:55:00,0.81387,0.81513,0.81341,0.81492,609800000.0
2007-02-19 17:00:00,0.81464,0.81519,0.81355,0.8147,705000000.0
2007-02-19 17:05:00,0.81452,0.81494,0.8139,0.81412,478800000.0
2007-02-19 17:10:00,0.81402,0.81471,0.81387,0.8144,374400000.0
2007-02-19 17:15:00,0.81436,0.81468,0.81393,0.81434,403600000.0
2007-02-19 17:20:00,0.81463,0.81463,0.81409,0.81433,144000000.0
2007-02-19 17:25:00,0.81439,0.81491,0.81415,0.81463,205800000.0
2007-02-19 17:30:00,0.8146,0.81496,0.81429,0.8148,440200000.0
2007-02-19 17:35:00,0.8149,0.81511,0.8144,0.81474,588200000.0
2007-02-19 17:40:00,0.81495,0.81529,0.81437,0.81503,370000000.0
2007-02-19 17:45:00,0.81472,0.81518,0.81433,0.81506,644400000.0
2007-02-19 17:50:00,0.8151,0.81544,0.81368,0.81496,453600000.0
2007-02-19 17:55:00,0.81555,0.81567,0.8147,0.81501,857800000.0
2007-02-19 18:00:00,0.8149,0.81537,0.81418,0.81435,590400000.0
2007-02-19 18:05:00,0.81425,0.81476,0.81392,0.81446,978800000.0
2007-02-19 18:10:00,0.81425,0.81494,0.81407,0.81458,210600000.0
2007-02-19 18:15:00,0.81485,0.8154,0.81428,0.81494,192400000.0
2007-02-19 18:20:00,0.81501,0.81519,0.81424,0.8149,177600000.0
2007-02-19 18:25:00,0.81474,0.8156,0.81407,0.81532,301200000.0
2007-02-19 18:30:00,0.81495,0.81542,0.81251,0.81531,240400000.0
2007-02-19 18:35:00,0.81501,0.81546,0.81382,0.81506,264000000.0
2007-02-19 18:40:00,0.81509,0.81594,0.81509,0.81556,201600000.0
2007-02-19 18:45:00,0.81575,0.8158,0.81516,0.81552,281800000.0
2007-02-19 18:50:00,0.81522,0.81593,0.81518,0.8156,218400000.0
2007-02-19 18:55:00,0.8156,0.81612,0.81538,0.8157,148800000.0
2007-02-19 19:00:00,0.81593,0.81627,0.81555,0.81602,196800000.0
2007-02-19 19:05:00,0.8154,0.81596,0.81525,0.81583,430600000.0
2007-02-19 19:10:00,0.8159,0.8159,0.81534,0.81576,243600000.0
2007-02-19 19:15:00,0.81562,0.81606,0.81512,0.81512,161800000.0
2007-02-19 19:20:00,0.81478,0.81567,0.8147,0.81565,191200000.0
2007-02-19 19:25:00,0.8156,0.81567,0.81507,0.81533,110800000.0
2007-02-19 19:30:00,0.81549,0.81571,0.81493,0.81525,136000000.0
2007-02-19 19:35:00,0.81558,0.81558,0.81475,0.8149,142800000.0
2007-02-19 19:40:00,0.81515,0.81541,0.81473,0.81541,124800000.0
2007-02-19 19:45:00,0.81501,0.81581,0.81501,0.81579,115200000.0
2007-02-19 19:50:00,0.81547,0.81616,0.81543,0.81567,144000000.0
2007-02-19 19:55:00,0.81605,0.8165,0.81546,0.81623,178000000.0
2007-02-19 20:00:00,0.81637,0.81637,0.81422,0.8158,110400000.0
2007-02-19 20:05:00,0.81552,0.816,0.81552,0.81574,51200000.0
2007-02-19 20:10:00,0.81595,0.81618,0.81552,0.81618,76800000.0
2007-02-19 20:15:00,0.81588,0.81613,0.81547,0.81585,60800000.0
2007-02-19 20:20:00,0.81568,0.81598,0.81531,0.81586,94400000.0
2007-02-19 20:25:00,0.81585,0.81591,0.81534,0.81561,62400000.0
2007-02-19 20:30:00,0.81553,0.8159,0.81548,0.8159,19200000.0
2007-02-19 20:35:00,0.81585,0.81598,0.81534,0.81575,72000000.0
2007-02-19 20:40:00,0.81598,0.81606,0.81545,0.81562,101200000.0
2007-02-19 20:45:00,0.81559,0.81605,0.81556,0.81581,76800000.0
2007-02-19 20:50:00,0.81586,0.81612,0.81397,0.81574,115200000.0
2007-02-19 20:55:00,0.81575,0.81625,0.81557,0.81579,146000000.0
2007-02-19 21:00:00,0.81593,0.81622,0.81574,0.81622,24000000.0
2007-02-19 21:05:00,0.81606,0.81632,0.81579,0.81627,48400000.0
2007-02-19 21:10:00,0.8161,0.8164,0.81584,0.81627,65600000.0
2007-02-19 21:15:00,0.81617,0.81645,0.81599,0.81621,27600000.0
2007-02-19 21:20:00,0.81616,0.8164,0.81593,0.81601,46400000.0
2007-02-19 21:25:00,0.81608,0.81644,0.81594,0.81594,67200000.0
2007-02-19 21:30:00,0.81603,0.81631,0.81548,0.81566,73600000.0
2007-02-19 21:35:00,0.81565,0.8163,0.81565,0.81575,98600000.0
2007-02-19 21:40:00,0.81588,0.81641,0.81398,0.81567,134800000.0
2007-02-19 21:45:00,0.81595,0.81624,0.81571,0.8159,24000000.0
2007-02-19 21:50:00,0.81568,0.81617,0.81555,0.81581,63800000.0
2007-02-19 22:00:00,0.81581,0.81617,0.81551,0.81555,40000000.0
2007-02-19 22:05:00,0.8158,0.81634,0.81566,0.81607,129600000.0
2007-02-19 22:10:00,0.81616,0.8164,0.81574,0.81576,108800000.0
2007-02-19 22:15:00,0.81609,0.81632,0.81266,0.8159,159400000.0
2007-02-19 22:20:00,0.81621,0.81633,0.81584,0.8161,33600000.0
2007-02-19 22:25:00,0.81629,0.81664,0.81526,0.81657,126800000.0
2007-02-19 22:35:00,0.81626,0.81658,0.81602,0.81629,71400000.0
2007-02-19 22:40:00,0.81626,0.81659,0.81597,0.81657,99600000.0
2007-02-19 22:45:00,0.81661,0.81715,0.81623,0.81685,153600000.0
2007-02-19 22:50:00,0.8171,0.81722,0.81644,0.81644,140800000.0
2007-02-19 22:55:00,0.81642,0.81749,0.81642,0.81742,193400000.0
2007-02-19 23:00:00,0.81716,0.81747,0.81686,0.81699,121600000.0
2007-02-19 23:05:00,0.817,0.81717,0.81631,0.8169,196000000.0
2007-02-19 23:10:00,0.81712,0.81715,0.8165,0.81707,120000000.0
2007-02-19 23:15:00,0.8166,0.8172,0.81644,0.81693,92800000.0
2007-02-19 23:20:00,0.81675,0.81719,0.81645,0.81669,104000000.0
2007-02-19 23:25:00,0.81686,0.81718,0.81653,0.8167,123200000.0
2007-02-19 23:30:00,0.81627,0.81682,0.81494,0.8167,72000000.0
2007-02-19 23:35:00,0.81674,0.81677,0.8148,0.81647,126400000.0
2007-02-19 23:40:00,0.81611,0.81642,0.81578,0.81613,96400000.0
2007-02-19 23:45:00,0.81613,0.81641,0.81589,0.81608,85800000.0
2007-02-19 23:50:00,0.8163,0.81647,0.81595,0.81614,75200000.0
2007-02-19 23:55:00,0.81636,0.81639,0.81549,0.81553,161600000.0
2007-02-20 00:00:00,0.81562,0.81611,0.81551,0.81551,76800000.0
2007-02-20 00:05:00,0.81591,0.81591,0.81533,0.81571,106000000.0
2007-02-20 00:10:00,0.81571,0.81577,0.81521,0.81566,72000000.0
2007-02-20 00:15:00,0.81539,0.81565,0.81481,0.81552,113600000.0
2007-02-20 00:20:00,0.81546,0.81559,0.81489,0.81548,164800000.0
2007-02-20 00:25:00,0.81544,0.81544,0.81464,0.81501,115200000.0
2007-02-20 00:30:00,0.81451,0.81537,0.81428,0.81513,93800000.0
2007-02-20 00:35:00,0.81538,0.81564,0.81495,0.81527,140200000.0
2007-02-20 00:40:00,0.81517,0.81562,0.81516,0.81553,20800000.0
2007-02-20 00:45:00,0.81513,0.81577,0.81477,0.81537,106000000.0
2007-02-20 00:50:00,0.81534,0.81561,0.8147,0.81488,147200000.0
2007-02-20 00:55:00,0.8149,0.81513,0.81434,0.81461,107600000.0
2007-02-20 01:00:00,0.81502,0.81512,0.81422,0.81464,209400000.0
2007-02-20 01:05:00,0.8143,0.8152,0.81352,0.81478,144400000.0
2007-02-20 01:10:00,0.81475,0.81525,0.81441,0.81496,96000000.0
2007-02-20 01:15:00,0.81467,0.81538,0.81467,0.81503,168000000.0
2007-02-20 01:20:00,0.8152,0.81552,0.81225,0.81515,117200000.0
2007-02-20 01:25:00,0.81543,0.81557,0.81471,0.81537,124200000.0
2007-02-20 01:30:00,0.8149,0.81545,0.813,0.81504,160000000.0
2007-02-20 01:35:00,0.81506,0.81537,0.81423,0.81454,139600000.0
2007-02-20 01:40:00,0.81521,0.81526,0.81444,0.81448,161600000.0
2007-02-20 01:45:00,0.81445,0.81492,0.81442,0.81464,22400000.0
2007-02-20 01:50:00,0.81448,0.81508,0.81443,0.81454,62800000.0
2007-02-20 01:55:00,0.81503,0.81531,0.81442,0.81498,130000000.0
2007-02-20 02:00:00,0.81513,0.81529,0.81472,0.81518,67200000.0
2007-02-20 02:05:00,0.81515,0.81554,0.81491,0.81523,105600000.0
2007-02-20 02:10:00,0.81529,0.81556,0.81471,0.81515,105000000.0
2007-02-20 02:15:00,0.81527,0.8153,0.81488,0.81506,33600000.0
2007-02-20 02:20:00,0.81504,0.81532,0.81476,0.81504,101800000.0
2007-02-20 02:30:00,0.81495,0.81527,0.81473,0.81493,48000000.0
2007-02-20 02:35:00,0.81463,0.81515,0.81443,0.81466,107200000.0
2007-02-20 02:45:00,0.81471,0.81515,0.81415,0.81467,96000000.0
2007-02-20 02:50:00,0.81463,0.81516,0.81419,0.81467,142400000.0
2007-02-20 02:55:00,0.81535,0.81564,0.81464,0.81492,167400000.0
2007-02-20 03:00:00,0.81489,0.81546,0.8147,0.81517,183400000.0
2007-02-20 03:05:00,0.81508,0.81547,0.8148,0.8154,139200000.0
2007-02-20 03:10:00,0.81508,0.81573,0.81505,0.81558,141200000.0
2007-02-20 03:15:00,0.81549,0.81589,0.81287,0.81554,163600000.0
2007-02-20 03:20:00,0.81509,0.81597,0.81502,0.81547,140200000.0
2007-02-20 03:25:00,0.81576,0.81612,0.81547,0.8157,133200000.0
2007-02-20 03:30:00,0.81555,0.81603,0.81395,0.81602,127400000.0
2007-02-20 03:35:00,0.81561,0.81605,0.81527,0.8156,134400000.0
2007-02-20 03:40:00,0.81574,0.8162,0.81458,0.81564,171600000.0
2007-02-20 03:45:00,0.81598,0.81602,0.81533,0.81538,118400000.0
2007-02-20 03:50:00,0.81575,0.81577,0.81403,0.81546,142400000.0
2007-02-20 03:55:00,0.81565,0.81587,0.81521,0.81546,153600000.0
2007-02-20 04:00:00,0.81594,0.81599,0.81527,0.81599,96000000.0
2007-02-20 04:05:00,0.81582,0.81649,0.81541,0.8161,110400000.0
2007-02-20 04:10:00,0.81605,0.81666,0.81515,0.8166,105600000.0
2007-02-20 04:15:00,0.81641,0.81731,0.8162,0.81686,134200000.0
2007-02-20 04:20:00,0.81711,0.81711,0.81496,0.81609,135400000.0
2007-02-20 04:25:00,0.81645,0.81682,0.81616,0.81616,192000000.0
2007-02-20 04:30:00,0.81626,0.81682,0.81609,0.81627,171200000.0
2007-02-20 04:35:00,0.81641,0.81664,0.81598,0.81612,113600000.0
2007-02-20 04:40:00,0.81655,0.81668,0.81621,0.81622,67200000.0
2007-02-20 04:45:00,0.81679,0.81687,0.8162,0.8164,83200000.0
2007-02-20 04:50:00,0.81636,0.81688,0.81617,0.8164,124800000.0
2007-02-20 04:55:00,0.81631,0.81659,0.81598,0.81653,114600000.0
2007-02-20 05:00:00,0.81626,0.81651,0.81441,0.81612,107200000.0
2007-02-20 05:05:00,0.81627,0.81661,0.81507,0.81628,161600000.0
2007-02-20 05:10:00,0.81571,0.81621,0.81471,0.81518,182800000.0
2007-02-20 05:15:00,0.81497,0.8157,0.81477,0.81516,64000000.0
2007-02-20 05:20:00,0.81529,0.81572,0.81511,0.81511,135400000.0
2007-02-20 05:25:00,0.81518,0.81546,0.81488,0.8151,124800000.0
2007-02-20 05:30:00,0.81485,0.81541,0.81364,0.81514,126400000.0
2007-02-20 05:35:00,0.81543,0.81543,0.81469,0.81477,149600000.0
2007-02-20 05:40:00,0.81513,0.81534,0.81203,0.81501,124800000.0
2007-02-20 05:45:00,0.81527,0.81532,0.81477,0.81478,107600000.0
2007-02-20 05:50:00,0.81524,0.81527,0.8148,0.81485,83200000.0
2007-02-20 05:55:00,0.81509,0.81535,0.81485,0.81511,71400000.0
2007-02-20 06:00:00,0.81532,0.81536,0.81455,0.81477,158400000.0
2007-02-20 06:05:00,0.81517,0.81557,0.81491,0.81519,178400000.0
2007-02-20 06:10:00,0.815,0.81567,0.815,0.81505,187600000.0
2007-02-20 06:20:00,0.81546,0.81551,0.81411,0.81473,101800000.0
2007-02-20 06:25:00,0.81512,0.81539,0.81491,0.81502,73600000.0
2007-02-20 06:30:00,0.8153,0.81551,0.81475,0.81551,67200000.0
2007-02-20 06:35:00,0.81501,0.81555,0.81501,0.81552,43200000.0
2007-02-20 06:40:00,0.81525,0.81552,0.81504,0.8153,28800000.0
2007-02-20 06:45:00,0.81541,0.81541,0.81492,0.81492,24000000.0
2007-02-20 06:50:00,0.8154,0.81556,0.81496,0.81516,135400000.0
2007-02-20 06:55:00,0.81511,0.81539,0.81473,0.81492,139200000.0
2007-02-20 07:00:00,0.81467,0.81513,0.81467,0.81483,36800000.0
2007-02-20 07:05:00,0.81488,0.81515,0.8145,0.81488,116800000.0
2007-02-20 07:10:00,0.81511,0.81534,0.8146,0.81534,139200000.0
2007-02-20 07:15:00,0.81504,0.81532,0.81468,0.8147,75200000.0
2007-02-20 07:20:00,0.8152,0.81528,0.81458,0.81501,136800000.0
2007-02-20 07:25:00,0.81479,0.81546,0.81479,0.8153,81600000.0
2007-02-20 07:30:00,0.81475,0.81534,0.81469,0.81511,59200000.0
2007-02-20 07:35:00,0.81468,0.81519,0.81457,0.81495,153000000.0
2007-02-20 07:40:00,0.81475,0.81508,0.81344,0.81465,133200000.0
2007-02-20 07:45:00,0.8145,0.81498,0.81393,0.81493,138000000.0
2007-02-20 07:50:00,0.8148,0.8151,0.81325,0.81481,225000000.0
2007-02-20 07:55:00,0.81481,0.81486,0.81393,0.81464,144400000.0
2007-02-20 08:00:00,0.81409,0.81491,0.81409,0.81441,211200000.0
2007-02-20 08:05:00,0.8144,0.81482,0.814,0.81439,124800000.0
2007-02-20 08:10:00,0.81405,0.81463,0.81375,0.81415,76800000.0
2007-02-20 08:15:00,0.81387,0.81475,0.81373,0.8145,140800000.0
2007-02-20 08:20:00,0.81455,0.8148,0.81211,0.81445,177600000.0
2007-02-20 08:25:00,0.81439,0.81469,0.81403,0.81438,144800000.0
2007-02-20 08:30:00,0.81441,0.81474,0.81415,0.81464,172200000.0
2007-02-20 08:35:00,0.81436,0.81474,0.81411,0.81447,81600000.0
2007-02-20 08:40:00,0.81443,0.81485,0.81407,0.81437,179600000.0
2007-02-20 08:45:00,0.81468,0.8149,0.81437,0.81466,72000000.0
2007-02-20 08:50:00,0.81473,0.81502,0.81298,0.81469,155200000.0
2007-02-20 08:55:00,0.81481,0.81544,0.81248,0.81512,170600000.0
2007-02-20 09:00:00,0.81522,0.81547,0.81486,0.8151,108000000.0
2007-02-20 09:05:00,0.81486,0.8154,0.81462,0.8151,138000000.0
2007-02-20 09:10:00,0.81496,0.81537,0.81472,0.81523,86400000.0
2007-02-20 09:15:00,0.81476,0.81524,0.81442,0.81492,114000000.0
2007-02-20 09:20:00,0.8149,0.81563,0.8146,0.8153,134400000.0
2007-02-20 09:25:00,0.81526,0.81621,0.81504,0.81539,181600000.0
2007-02-20 09:30:00,0.81565,0.81595,0.81505,0.81553,201000000.0
2007-02-20 09:35:00,0.81575,0.81609,0.81493,0.81572,136000000.0
2007-02-20 09:40:00,0.81604,0.8166,0.81366,0.81659,134800000.0
2007-02-20 09:45:00,0.81631,0.81661,0.81558,0.81558,196600000.0
2007-02-20 09:50:00,0.81585,0.81634,0.81558,0.81599,176400000.0
2007-02-20 09:55:00,0.8157,0.81616,0.8147,0.81478,196800000.0
2007-02-20 10:00:00,0.81456,0.81519,0.81438,0.81464,211600000.0
2007-02-20 10:05:00,0.81488,0.81542,0.81431,0.81467,226000000.0
2007-02-20 10:10:00,0.81486,0.81511,0.8142,0.81458,206400000.0
2007-02-20 10:15:00,0.81492,0.81532,0.81437,0.81482,192000000.0
2007-02-20 10:20:00,0.81485,0.81531,0.81323,0.81486,202400000.0
2007-02-20 10:25:00,0.81479,0.8154,0.81452,0.81496,190800000.0
2007-02-20 10:30:00,0.81529,0.81534,0.81406,0.81482,211000000.0
2007-02-20 10:35:00,0.81511,0.81541,0.81462,0.81537,192200000.0
2007-02-20 10:40:00,0.81534,0.81561,0.81434,0.81518,196800000.0
2007-02-20 10:45:00,0.81546,0.81557,0.81467,0.81519,168000000.0
2007-02-20 10:50:00,0.81496,0.8155,0.81473,0.81545,129000000.0
2007-02-20 10:55:00,0.81526,0.81563,0.81465,0.81486,168400000.0
2007-02-20 11:00:00,0.81443,0.81508,0.81443,0.81472,86800000.0
2007-02-20 11:05:00,0.81466,0.81519,0.81376,0.81503,116800000.0
2007-02-20 11:10:00,0.8147,0.81509,0.81447,0.81497,171600000.0
2007-02-20 11:15:00,0.81479,0.81521,0.81453,0.81475,164800000.0
2007-02-20 11:20:00,0.8144,0.81514,0.8144,0.81507,124200000.0
2007-02-20 11:25:00,0.81506,0.81548,0.8147,0.81548,62400000.0
2007-02-20 11:30:00,0.8153,0.81576,0.8146,0.8153,162400000.0
2007-02-20 11:35:00,0.81563,0.81573,0.8148,0.81517,191800000.0
2007-02-20 11:40:00,0.81548,0.81609,0.81482,0.81561,138600000.0
2007-02-20 11:45:00,0.8159,0.81602,0.81476,0.81536,197200000.0
2007-02-20 11:50:00,0.81546,0.81557,0.81271,0.81509,120000000.0
2007-02-20 11:55:00,0.81519,0.81561,0.81467,0.81497,144000000.0
2007-02-20 12:00:00,0.8146,0.81545,0.81273,0.8152,154000000.0
2007-02-20 12:05:00,0.81532,0.81612,0.81509,0.81572,196200000.0
2007-02-20 12:10:00,0.81551,0.81656,0.81542,0.81603,220800000.0
2007-02-20 12:15:00,0.81579,0.81649,0.81528,0.8157,220200000.0
2007-02-20 12:20:00,0.81584,0.81619,0.81262,0.81583,204000000.0
2007-02-20 12:25:00,0.81616,0.81665,0.81418,0.81657,182400000.0
2007-02-20 12:30:00,0.81639,0.81667,0.81597,0.81611,187200000.0
2007-02-20 12:35:00,0.81608,0.81646,0.81566,0.81646,200000000.0
2007-02-20 12:40:00,0.81637,0.81663,0.81561,0.81599,215800000.0
2007-02-20 12:45:00,0.81546,0.81633,0.81546,0.81625,196800000.0
2007-02-20 12:50:00,0.81617,0.81629,0.8153,0.81581,210600000.0
2007-02-20 12:55:00,0.81591,0.81639,0.81552,0.81617,169600000.0
2007-02-20 13:00:00,0.81627,0.81654,0.81538,0.8159,182400000.0
2007-02-20 13:05:00,0.81612,0.81669,0.81578,0.81636,227000000.0
2007-02-20 13:10:00,0.8167,0.81673,0.8159,0.8163,193600000.0
2007-02-20 13:15:00,0.8164,0.81681,0.81602,0.81681,82000000.0
2007-02-20 13:20:00,0.8168,0.8168,0.81617,0.81673,185000000.0
2007-02-20 13:25:00,0.81608,0.81667,0.81608,0.81628,86400000.0
2007-02-20 13:30:00,0.81618,0.81683,0.81578,0.81639,154000000.0
2007-02-20 13:35:00,0.81666,0.81666,0.81584,0.81652,206400000.0
2007-02-20 13:40:00,0.81657,0.81657,0.81579,0.81637,205800000.0
2007-02-20 13:45:00,0.81637,0.81642,0.81545,0.81642,399800000.0
2007-02-20 13:50:00,0.81612,0.8168,0.81504,0.81614,244200000.0
2007-02-20 13:55:00,0.81627,0.81675,0.81595,0.81628,201800000.0
2007-02-20 14:00:00,0.81624,0.81675,0.81589,0.81612,264000000.0
2007-02-20 14:05:00,0.81591,0.81619,0.81525,0.8158,243600000.0
2007-02-20 14:10:00,0.81553,0.81596,0.81523,0.81542,163600000.0
2007-02-20 14:15:00,0.81573,0.81588,0.81494,0.81545,129000000.0
2007-02-20 14:20:00,0.81595,0.8165,0.81546,0.8161,281600000.0
2007-02-20 14:25:00,0.81596,0.8165,0.8159,0.81605,417400000.0
2007-02-20 14:30:00,0.81603,0.81626,0.81567,0.81609,100800000.0
2007-02-20 14:35:00,0.8159,0.81614,0.81528,0.81607,325600000.0
2007-02-20 14:40:00,0.81586,0.81614,0.81559,0.81585,37800000.0
2007-02-20 14:45:00,0.81601,0.81617,0.81552,0.81584,298000000.0
2007-02-20 14:50:00,0.81608,0.81651,0.81568,0.81651,360400000.0
2007-02-20 14:55:00,0.81629,0.81651,0.81549,0.81588,226000000.0
2007-02-20 15:00:00,0.81525,0.81599,0.81509,0.81599,254200000.0
2007-02-20 15:05:00,0.81575,0.81628,0.81548,0.81601,238200000.0
2007-02-20 15:10:00,0.81607,0.81653,0.81581,0.81607,273000000.0
2007-02-20 15:15:00,0.81618,0.81662,0.81465,0.81608,216000000.0
2007-02-20 15:20:00,0.81624,0.81651,0.8154,0.81572,338000000.0
2007-02-20 15:25:00,0.8157,0.81618,0.81436,0.81553,412400000.0
2007-02-20 15:30:00,0.81341,0.81604,0.8122,0.81582,409400000.0
2007-02-20 15:35:00,0.81568,0.81604,0.81519,0.81526,429600000.0
2007-02-20 15:40:00,0.81533,0.81612,0.81512,0.81559,290000000.0
2007-02-20 15:45:00,0.81574,0.81628,0.81565,0.81627,356000000.0
2007-02-20 15:50:00,0.81588,0.81663,0.81579,0.81635,86400000.0
2007-02-20 15:55:00,0.81676,0.81722,0.81612,0.81632,271200000.0
2007-02-20 16:00:00,0.81646,0.81654,0.81598,0.81621,336000000.0
2007-02-20 16:05:00,0.81621,0.81728,0.81599,0.81705,566200000.0
2007-02-20 16:10:00,0.81725,0.81753,0.81617,0.81705,427000000.0
2007-02-20 16:15:00,0.81682,0.8178,0.81682,0.81751,355600000.0
2007-02-20 16:20:00,0.8177,0.81831,0.81735,0.81796,421800000.0
2007-02-20 16:25:00,0.81828,0.81828,0.81731,0.81753,288000000.0
2007-02-20 16:30:00,0.8175,0.81799,0.81731,0.81774,742000000.0
2007-02-20 16:35:00,0.81745,0.81796,0.81715,0.81762,547000000.0
2007-02-20 16:40:00,0.81789,0.81811,0.81746,0.81785,372800000.0
2007-02-20 16:45:00,0.81785,0.81813,0.81728,0.81743,398800000.0
2007-02-20 16:50:00,0.81758,0.81772,0.81693,0.8174,530000000.0
2007-02-20 16:55:00,0.81762,0.81771,0.81712,0.81771,607800000.0
2007-02-20 17:00:00,0.81782,0.81801,0.81731,0.8179,718400000.0
2007-02-20 17:05:00,0.81786,0.81786,0.81719,0.81745,369000000.0
2007-02-20 17:10:00,0.81763,0.81773,0.81705,0.81737,541800000.0
2007-02-20 17:15:00,0.81739,0.81772,0.81696,0.8174,508800000.0
2007-02-20 17:20:00,0.81735,0.81806,0.81718,0.81768,288800000.0
2007-02-20 17:25:00,0.81767,0.81812,0.81736,0.81812,326600000.0
2007-02-20 17:30:00,0.81793,0.81848,0.81775,0.81812,264400000.0
2007-02-20 17:35:00,0.818,0.81849,0.81714,0.81748,816600000.0
2007-02-20 17:40:00,0.81775,0.81803,0.81728,0.81757,330400000.0
2007-02-20 17:45:00,0.81782,0.81823,0.81737,0.81817,280400000.0
2007-02-20 17:50:00,0.81789,0.81819,0.817,0.81753,437800000.0
2007-02-20 17:55:00,0.81771,0.81836,0.81771,0.81821,859000000.0
2007-02-20 18:00:00,0.81795,0.81828,0.81743,0.81754,586000000.0
2007-02-20 18:05:00,0.81782,0.81809,0.81745,0.81774,667000000.0
2007-02-20 18:10:00,0.81767,0.81837,0.81767,0.81793,316600000.0
2007-02-20 18:15:00,0.81792,0.81817,0.81743,0.81758,349200000.0
2007-02-20 18:20:00,0.81783,0.81826,0.81735,0.81796,230400000.0
2007-02-20 18:25:00,0.81783,0.81832,0.81742,0.81795,332200000.0
2007-02-20 18:30:00,0.81815,0.81858,0.81573,0.81821,240400000.0
2007-02-20 18:35:00,0.81823,0.81955,0.81764,0.81955,293800000.0
2007-02-20 18:40:00,0.81916,0.81943,0.81855,0.81885,201600000.0
2007-02-20 18:45:00,0.81871,0.81924,0.81821,0.81914,307600000.0
2007-02-20 18:50:00,0.81916,0.81948,0.81867,0.81925,213800000.0
2007-02-20 18:55:00,0.81861,0.81901,0.81808,0.81882,244200000.0
2007-02-20 19:00:00,0.8186,0.81931,0.81838,0.81892,195600000.0
2007-02-20 19:05:00,0.81882,0.81934,0.81867,0.81892,474600000.0
2007-02-20 19:10:00,0.81884,0.81915,0.81855,0.8186,90600000.0
2007-02-20 19:15:00,0.81869,0.81905,0.81847,0.81856,163600000.0
2007-02-20 19:20:00,0.81909,0.81909,0.81824,0.81878,157800000.0
2007-02-20 19:25:00,0.81886,0.81943,0.81863,0.81918,118400000.0
2007-02-20 19:30:00,0.81906,0.8196,0.8189,0.81917,72000000.0
2007-02-20 19:35:00,0.81924,0.81948,0.81882,0.81912,177400000.0
2007-02-20 19:40:00,0.81892,0.8192,0.81849,0.81869,203000000.0
2007-02-20 19:45:00,0.81887,0.8194,0.81866,0.81893,67200000.0
2007-02-20 19:50:00,0.8192,0.81975,0.81895,0.81941,177600000.0
2007-02-20 19:55:00,0.81957,0.82029,0.81935,0.82021,177600000.0
2007-02-20 20:00:00,0.82042,0.82123,0.81831,0.821,179200000.0
2007-02-20 20:05:00,0.82071,0.82101,0.82048,0.82101,181200000.0
2007-02-20 20:10:00,0.82074,0.82118,0.82053,0.82072,130000000.0
2007-02-20 20:15:00,0.82065,0.82104,0.82037,0.82104,115200000.0
2007-02-20 20:20:00,0.82096,0.82096,0.81839,0.82044,157800000.0
2007-02-20 20:25:00,0.82049,0.8209,0.82003,0.82033,142800000.0
2007-02-20 20:30:00,0.82048,0.82054,0.81996,0.82054,62400000.0
2007-02-20 20:35:00,0.82052,0.82053,0.81999,0.81999,48000000.0
2007-02-20 20:40:00,0.82052,0.82088,0.8201,0.82043,120000000.0
2007-02-20 20:45:00,0.82059,0.82097,0.82016,0.82049,194000000.0
2007-02-20 20:50:00,0.82096,0.82099,0.81871,0.82098,144400000.0
2007-02-20 20:55:00,0.82072,0.82099,0.82041,0.82062,124800000.0
2007-02-20 21:00:00,0.82033,0.82108,0.82033,0.82077,139200000.0
2007-02-20 21:05:00,0.82074,0.821,0.8205,0.8207,72000000.0
2007-02-20 21:10:00,0.82062,0.82106,0.8203,0.82066,163200000.0
2007-02-20 21:15:00,0.82083,0.82088,0.82005,0.82083,166600000.0
2007-02-20 21:20:00,0.82021,0.82096,0.82021,0.82088,71400000.0
2007-02-20 21:25:00,0.82071,0.82099,0.82053,0.82097,36800000.0
2007-02-20 21:30:00,0.82053,0.82104,0.82034,0.82061,101200000.0
2007-02-20 21:35:00,0.82068,0.82098,0.82049,0.82074,69200000.0
2007-02-20 21:40:00,0.82081,0.821,0.81889,0.82042,102800000.0
2007-02-20 21:45:00,0.82078,0.8211,0.82024,0.82039,151400000.0
2007-02-20 21:50:00,0.82027,0.82097,0.82015,0.82086,131600000.0
2007-02-20 21:55:00,0.82033,0.82124,0.81973,0.82098,106000000.0
2007-02-20 22:00:00,0.82021,0.82075,0.82016,0.82022,141800000.0
2007-02-20 22:05:00,0.82046,0.82079,0.82025,0.82025,66600000.0
2007-02-20 22:10:00,0.82078,0.82102,0.82029,0.82092,134400000.0
2007-02-20 22:15:00,0.82073,0.821,0.82045,0.82073,72000000.0
2007-02-20 22:20:00,0.8204,0.82093,0.8201,0.82048,86400000.0
2007-02-20 22:25:00,0.82057,0.82092,0.82037,0.82088,47400000.0
2007-02-20 22:30:00,0.82087,0.82098,0.82021,0.82098,38400000.0
2007-02-20 22:35:00,0.82072,0.82104,0.82052,0.82065,56000000.0
2007-02-20 22:40:00,0.82096,0.82114,0.82031,0.82085,148800000.0
2007-02-20 22:45:00,0.82105,0.82123,0.82068,0.82081,114600000.0
2007-02-20 22:50:00,0.82086,0.82117,0.82052,0.82107,68800000.0
2007-02-20 22:55:00,0.82051,0.82113,0.82051,0.82081,97600000.0
2007-02-20 23:00:00,0.82068,0.82092,0.81987,0.82024,136000000.0
2007-02-20 23:05:00,0.82007,0.82043,0.81915,0.81999,69200000.0
2007-02-20 23:10:00,0.82014,0.82043,0.81991,0.82014,83200000.0
2007-02-20 23:15:00,0.82032,0.82038,0.81971,0.81998,95400000.0
2007-02-20 23:20:00,0.82024,0.82044,0.81969,0.81993,130000000.0
2007-02-20 23:25:00,0.81998,0.8205,0.81989,0.82021,131200000.0
2007-02-20 23:30:00,0.81989,0.82046,0.8179,0.81992,131200000.0
2007-02-20 23:35:00,0.81966,0.82009,0.81941,0.81968,60800000.0
2007-02-20 23:40:00,0.81992,0.81992,0.81889,0.81982,169600000.0
2007-02-20 23:45:00,0.81945,0.82001,0.81936,0.81947,179200000.0
2007-02-20 23:50:00,0.81963,0.82002,0.81906,0.81951,138600000.0
2007-02-20 23:55:00,0.82006,0.82028,0.81963,0.81987,115200000.0
2007-02-21 00:00:00,0.82039,0.82039,0.81957,0.82005,145600000.0
2007-02-21 00:05:00,0.82018,0.82062,0.82008,0.82053,85800000.0
2007-02-21 00:10:00,0.82031,0.82075,0.82011,0.82013,73600000.0
2007-02-21 00:15:00,0.82035,0.82085,0.82005,0.82052,102400000.0
2007-02-21 00:20:00,0.82021,0.82078,0.81923,0.82055,150400000.0
2007-02-21 00:25:00,0.82017,0.82069,0.82011,0.82019,87400000.0
2007-02-21 00:30:00,0.82065,0.8207,0.8201,0.82043,145600000.0
2007-02-21 00:35:00,0.82032,0.82088,0.82004,0.82088,128000000.0
2007-02-21 00:40:00,0.82037,0.82085,0.81975,0.81979,129600000.0
2007-02-21 00:45:00,0.82017,0.82058,0.8196,0.82056,134400000.0
2007-02-21 00:50:00,0.8204,0.82076,0.82016,0.8204,92200000.0
2007-02-21 00:55:00,0.82012,0.82053,0.81996,0.82005,94800000.0
2007-02-21 01:00:00,0.81992,0.82063,0.81985,0.82027,167400000.0
2007-02-21 01:05:00,0.82002,0.82038,0.81982,0.82008,104400000.0
2007-02-21 01:10:00,0.81995,0.82027,0.81976,0.82002,38400000.0
2007-02-21 01:15:00,0.81979,0.82022,0.81978,0.8202,31400000.0
2007-02-21 01:20:00,0.81975,0.8203,0.81734,0.8203,96000000.0
2007-02-21 01:25:00,0.82047,0.82055,0.82009,0.82009,52800000.0
2007-02-21 01:30:00,0.82019,0.82072,0.81897,0.82045,129600000.0
2007-02-21 01:35:00,0.8205,0.82051,0.81951,0.82008,96000000.0
2007-02-21 01:40:00,0.82021,0.82076,0.82002,0.82038,94400000.0
2007-02-21 01:45:00,0.82023,0.82048,0.81977,0.82012,156200000.0
2007-02-21 01:50:00,0.82003,0.82046,0.81983,0.82009,126400000.0
2007-02-21 01:55:00,0.82046,0.8208,0.82012,0.82041,161600000.0
2007-02-21 02:00:00,0.81939,0.82074,0.81939,0.82018,67000000.0
2007-02-21 02:05:00,0.8202,0.82046,0.81972,0.8199,91200000.0
2007-02-21 02:10:00,0.81986,0.82015,0.81943,0.81971,129600000.0
2007-02-21 02:15:00,0.81965,0.81977,0.81926,0.8197,102400000.0
2007-02-21 02:20:00,0.81928,0.81998,0.81925,0.81998,138000000.0
2007-02-21 02:25:00,0.81997,0.82007,0.81944,0.81969,34400000.0
2007-02-21 02:30:00,0.81985,0.82038,0.81962,0.8198,139200000.0
2007-02-21 02:35:00,0.81961,0.82011,0.81952,0.81984,185600000.0
2007-02-21 02:40:00,0.82007,0.82013,0.81948,0.81955,102800000.0
2007-02-21 02:45:00,0.81974,0.82017,0.81905,0.81968,142400000.0
2007-02-21 02:50:00,0.82013,0.82027,0.8197,0.81994,137000000.0
2007-02-21 02:55:00,0.82,0.82025,0.81958,0.81997,126400000.0
2007-02-21 03:00:00,0.82001,0.82007,0.8193,0.81944,174400000.0
2007-02-21 03:05:00,0.81983,0.82026,0.81945,0.81999,132200000.0
2007-02-21 03:10:00,0.81975,0.82016,0.81948,0.81978,105000000.0
2007-02-21 03:15:00,0.81937,0.82019,0.81793,0.82019,176000000.0
2007-02-21 03:20:00,0.82018,0.82019,0.81965,0.81965,53200000.0
2007-02-21 03:25:00,0.8199,0.82019,0.81936,0.81975,175200000.0
2007-02-21 03:30:00,0.81956,0.82021,0.81726,0.81969,88000000.0
2007-02-21 03:35:00,0.8198,0.82006,0.81944,0.82003,115200000.0
2007-02-21 03:40:00,0.81994,0.82073,0.81975,0.82073,120000000.0
2007-02-21 03:45:00,0.82053,0.82092,0.82036,0.82085,65600000.0
2007-02-21 03:50:00,0.82099,0.82102,0.82051,0.82074,70400000.0
2007-02-21 03:55:00,0.8209,0.82105,0.82037,0.82037,106000000.0
2007-02-21 04:00:00,0.82073,0.82111,0.82029,0.8206,140200000.0
2007-02-21 04:05:00,0.82108,0.82139,0.82013,0.82061,161600000.0
2007-02-21 04:10:00,0.82047,0.82107,0.8203,0.8207,107200000.0
2007-02-21 04:15:00,0.82088,0.82101,0.82028,0.82062,141800000.0
2007-02-21 04:20:00,0.82085,0.82108,0.81872,0.82049,72000000.0
2007-02-21 04:25:00,0.82051,0.82079,0.82009,0.82036,172200000.0
2007-02-21 04:30:00,0.82009,0.82059,0.81995,0.82016,169600000.0
2007-02-21 04:35:00,0.82023,0.82059,0.81976,0.82051,174200000.0
2007-02-21 04:40:00,0.82019,0.8205,0.81978,0.8202,110400000.0
2007-02-21 04:45:00,0.8199,0.8205,0.81957,0.81977,177600000.0
2007-02-21 04:50:00,0.81974,0.82028,0.81945,0.8197,141200000.0
2007-02-21 04:55:00,0.81995,0.82022,0.81946,0.8197,154000000.0
2007-02-21 05:00:00,0.81981,0.82007,0.81786,0.82001,70800000.0
2007-02-21 05:05:00,0.81996,0.82018,0.81941,0.81965,115600000.0
2007-02-21 05:10:00,0.81946,0.81991,0.81929,0.81954,99600000.0
2007-02-21 05:15:00,0.81976,0.82021,0.81935,0.81948,158400000.0
2007-02-21 05:20:00,0.8199,0.82051,0.81914,0.82045,131600000.0
2007-02-21 05:25:00,0.8202,0.82043,0.81996,0.82036,33600000.0
2007-02-21 05:30:00,0.82025,0.82054,0.8193,0.82027,100800000.0
2007-02-21 05:35:00,0.82052,0.82052,0.81971,0.82011,189800000.0
2007-02-21 05:40:00,0.8203,0.82061,0.81751,0.82045,120400000.0
2007-02-21 05:45:00,0.82038,0.8206,0.81952,0.8197,192800000.0
2007-02-21 05:50:00,0.81969,0.81998,0.81859,0.8187,134400000.0
2007-02-21 05:55:00,0.81818,0.81874,0.81748,0.81779,166800000.0
2007-02-21 06:00:00,0.81813,0.81863,0.81757,0.8179,167200000.0
2007-02-21 06:05:00,0.81816,0.81844,0.81732,0.81805,174400000.0
2007-02-21 06:10:00,0.81729,0.81823,0.81706,0.81806,185600000.0
2007-02-21 06:15:00,0.81762,0.81808,0.81745,0.81805,178000000.0
2007-02-21 06:20:00,0.8176,0.81855,0.8176,0.81809,106600000.0
2007-02-21 06:25:00,0.81852,0.81883,0.81813,0.81827,104000000.0
2007-02-21 06:30:00,0.81857,0.81881,0.81771,0.81866,96000000.0
2007-02-21 06:35:00,0.81844,0.81873,0.81813,0.81821,134400000.0
2007-02-21 06:40:00,0.81855,0.81878,0.81827,0.81851,85800000.0
2007-02-21 06:45:00,0.81814,0.81884,0.81814,0.81846,125800000.0
2007-02-21 06:50:00,0.81826,0.81889,0.818,0.81863,189200000.0
2007-02-21 06:55:00,0.81834,0.81872,0.81802,0.81802,100800000.0
2007-02-21 07:00:00,0.81853,0.81856,0.818,0.81812,140800000.0
2007-02-21 07:05:00,0.81809,0.81864,0.81791,0.81813,173600000.0
2007-02-21 07:10:00,0.818,0.81852,0.818,0.81824,62400000.0
2007-02-21 07:15:00,0.81818,0.81859,0.81785,0.81827,163600000.0
2007-02-21 07:20:00,0.81809,0.8194,0.81793,0.81884,158800000.0
2007-02-21 07:25:00,0.81857,0.82,0.81857,0.81927,169000000.0
2007-02-21 07:30:00,0.81931,0.82024,0.81907,0.81999,157200000.0
2007-02-21 07:35:00,0.81989,0.82083,0.81981,0.82057,157800000.0
2007-02-21 07:40:00,0.82041,0.822,0.82011,0.82175,162600000.0
2007-02-21 07:45:00,0.82169,0.82169,0.82033,0.82081,130000000.0
2007-02-21 07:50:00,0.82116,0.82192,0.82104,0.8218,177600000.0
2007-02-21 07:55:00,0.82127,0.822,0.82127,0.822,144000000.0
2007-02-21 08:00:00,0.82202,0.82207,0.82052,0.82052,211200000.0
2007-02-21 08:05:00,0.82103,0.82149,0.82075,0.82076,129600000.0
2007-02-21 08:10:00,0.82099,0.82124,0.82046,0.82077,171600000.0
2007-02-21 08:15:00,0.82049,0.82097,0.8201,0.82068,179200000.0
2007-02-21 08:20:00,0.82063,0.82139,0.81833,0.82139,171600000.0
2007-02-21 08:25:00,0.82109,0.82149,0.82069,0.82123,144000000.0
2007-02-21 08:30:00,0.82108,0.82144,0.82082,0.8212,120000000.0
2007-02-21 08:35:00,0.82078,0.82135,0.82069,0.82091,152400000.0
2007-02-21 08:40:00,0.82081,0.82114,0.82023,0.82057,149200000.0
2007-02-21 08:45:00,0.82082,0.82098,0.82043,0.82065,72000000.0
2007-02-21 08:50:00,0.82081,0.82134,0.81803,0.82134,163600000.0
2007-02-21 08:55:00,0.82042,0.82145,0.8193,0.82145,82000000.0
2007-02-21 09:00:00,0.82113,0.82156,0.82088,0.82118,189200000.0
2007-02-21 09:05:00,0.82118,0.82187,0.821,0.82187,129000000.0
2007-02-21 09:10:00,0.82196,0.82255,0.82178,0.82204,187200000.0
2007-02-21 09:15:00,0.82185,0.82296,0.81985,0.82266,203600000.0
2007-02-21 09:20:00,0.82266,0.823,0.8221,0.82244,139000000.0
2007-02-21 09:25:00,0.82229,0.82349,0.82203,0.8231,182200000.0
2007-02-21 09:30:00,0.82311,0.8241,0.82269,0.82381,201000000.0
2007-02-21 09:35:00,0.82343,0.82388,0.82244,0.82322,166400000.0
2007-02-21 09:40:00,0.8232,0.82339,0.82059,0.82315,202600000.0
2007-02-21 09:45:00,0.82298,0.82367,0.82283,0.82329,149800000.0
2007-02-21 09:50:00,0.82319,0.82385,0.82306,0.82355,177600000.0
2007-02-21 09:55:00,0.82359,0.82371,0.82298,0.82312,163600000.0
2007-02-21 10:00:00,0.82298,0.82339,0.82225,0.82254,211600000.0
2007-02-21 10:05:00,0.8225,0.82302,0.82137,0.8224,220200000.0
2007-02-21 10:10:00,0.8226,0.82263,0.82191,0.82229,168000000.0
2007-02-21 10:15:00,0.82221,0.82257,0.82187,0.82225,192000000.0
2007-02-21 10:20:00,0.82276,0.82288,0.82036,0.82249,201600000.0
2007-02-21 10:25:00,0.82245,0.82278,0.82191,0.82244,148800000.0
2007-02-21 10:30:00,0.8223,0.82272,0.82161,0.82239,124800000.0
2007-02-21 10:35:00,0.82245,0.82289,0.82226,0.82257,158400000.0
2007-02-21 10:40:00,0.82276,0.82332,0.82174,0.82332,196800000.0
2007-02-21 10:45:00,0.82332,0.82368,0.8227,0.82328,206400000.0
2007-02-21 10:50:00,0.8236,0.82398,0.82307,0.82398,198600000.0
2007-02-21 10:55:00,0.82347,0.82411,0.82319,0.82336,201600000.0
2007-02-21 11:00:00,0.8234,0.82376,0.82282,0.82325,186000000.0
2007-02-21 11:05:00,0.82299,0.82355,0.82006,0.82326,204800000.0
2007-02-21 11:10:00,0.82359,0.82363,0.82301,0.82347,172800000.0
2007-02-21 11:15:00,0.82338,0.82392,0.82286,0.82298,158400000.0
2007-02-21 11:20:00,0.82271,0.82326,0.82254,0.82316,86400000.0
2007-02-21 11:25:00,0.82328,0.82371,0.82263,0.82331,171600000.0
2007-02-21 11:30:00,0.82316,0.82411,0.82291,0.82397,203600000.0
2007-02-21 11:35:00,0.82381,0.82406,0.82221,0.82247,192000000.0
2007-02-21 11:40:00,0.82238,0.82308,0.82153,0.8225,171200000.0
2007-02-21 11:45:00,0.82222,0.8232,0.82222,0.82305,196200000.0
2007-02-21 11:50:00,0.82299,0.82349,0.82124,0.82322,211200000.0
2007-02-21 11:55:00,0.82313,0.82339,0.82266,0.82337,139600000.0
2007-02-21 12:00:00,0.82304,0.82342,0.82277,0.82305,172800000.0
2007-02-21 12:05:00,0.82327,0.82328,0.82238,0.8226,157800000.0
2007-02-21 12:10:00,0.82287,0.8229,0.82221,0.82266,167400000.0
2007-02-21 12:15:00,0.82247,0.82291,0.82215,0.8223,153000000.0
2007-02-21 12:20:00,0.82229,0.82293,0.82054,0.82217,200000000.0
2007-02-21 12:25:00,0.8229,0.82294,0.82229,0.82294,105600000.0
2007-02-21 12:30:00,0.82286,0.82314,0.82233,0.82286,186600000.0
2007-02-21 12:35:00,0.82269,0.82306,0.82232,0.8229,203200000.0
2007-02-21 12:40:00,0.82293,0.82298,0.8223,0.82277,129000000.0
2007-02-21 12:45:00,0.82228,0.82262,0.82182,0.82221,196800000.0
2007-02-21 12:50:00,0.82216,0.82263,0.8217,0.82194,211000000.0
2007-02-21 12:55:00,0.82234,0.82258,0.82175,0.82204,170000000.0
2007-02-21 13:00:00,0.82242,0.8225,0.82115,0.8223,148800000.0
2007-02-21 13:05:00,0.82236,0.82252,0.82181,0.82217,209600000.0
2007-02-21 13:10:00,0.82244,0.82244,0.82155,0.82198,199000000.0
2007-02-21 13:15:00,0.82226,0.82232,0.82161,0.82194,205800000.0
2007-02-21 13:20:00,0.82176,0.82229,0.82158,0.82194,148600000.0
2007-02-21 13:25:00,0.82203,0.82237,0.82157,0.82214,187600000.0
2007-02-21 13:30:00,0.82167,0.82237,0.82166,0.82223,164800000.0
2007-02-21 13:35:00,0.82177,0.8223,0.82157,0.82208,167400000.0
2007-02-21 13:40:00,0.8219,0.82229,0.82157,0.82228,162600000.0
2007-02-21 13:45:00,0.82233,0.82238,0.82113,0.82139,386600000.0
2007-02-21 13:50:00,0.82162,0.82196,0.82126,0.82186,85800000.0
2007-02-21 13:55:00,0.82183,0.82196,0.8209,0.82163,202000000.0
2007-02-21 14:00:00,0.82159,0.82194,0.8212,0.82192,267200000.0
2007-02-21 14:05:00,0.82168,0.82207,0.82149,0.82202,128400000.0
2007-02-21 14:10:00,0.82202,0.82249,0.82155,0.8224,287400000.0
2007-02-21 14:15:00,0.82203,0.82266,0.82193,0.8224,264000000.0
2007-02-21 14:20:00,0.82214,0.82287,0.82208,0.82251,173800000.0
2007-02-21 14:25:00,0.82235,0.82274,0.82192,0.82215,484000000.0
2007-02-21 14:30:00,0.82231,0.82298,0.82194,0.82298,235400000.0
2007-02-21 14:35:00,0.82306,0.82362,0.82271,0.82283,382400000.0
2007-02-21 14:40:00,0.82296,0.8234,0.82258,0.82258,399000000.0
2007-02-21 14:45:00,0.82289,0.82349,0.82273,0.82311,264200000.0
2007-02-21 14:50:00,0.82311,0.82355,0.82275,0.82308,359400000.0
2007-02-21 14:55:00,0.8228,0.82304,0.82214,0.82232,220800000.0
2007-02-21 15:00:00,0.82255,0.82269,0.82179,0.82241,325200000.0
2007-02-21 15:05:00,0.82231,0.82354,0.82231,0.82317,233400000.0
2007-02-21 15:10:00,0.82325,0.82346,0.82242,0.82296,450400000.0
2007-02-21 15:15:00,0.82295,0.82379,0.82106,0.82379,232000000.0
2007-02-21 15:20:00,0.82354,0.82432,0.82331,0.82406,347000000.0
2007-02-21 15:25:00,0.82428,0.82472,0.82205,0.8244,413000000.0
2007-02-21 15:30:00,0.82283,0.82378,0.8198,0.8217,410400000.0
2007-02-21 15:35:00,0.82204,0.82204,0.82089,0.82104,430200000.0
2007-02-21 15:40:00,0.8211,0.82201,0.8208,0.82168,295800000.0
2007-02-21 15:45:00,0.82186,0.82203,0.82078,0.8212,381200000.0
2007-02-21 15:50:00,0.82103,0.82147,0.82022,0.82065,352800000.0
2007-02-21 15:55:00,0.82069,0.82093,0.81956,0.81971,272800000.0
2007-02-21 16:00:00,0.81991,0.81991,0.81886,0.81935,493000000.0
2007-02-21 16:05:00,0.81976,0.8203,0.8193,0.81964,564600000.0
2007-02-21 16:10:00,0.8195,0.81992,0.81727,0.81962,428000000.0
2007-02-21 16:15:00,0.81959,0.81993,0.81915,0.81945,397000000.0
2007-02-21 16:20:00,0.81922,0.81969,0.81888,0.81966,364800000.0
2007-02-21 16:25:00,0.81923,0.81957,0.81888,0.81936,288000000.0
2007-02-21 16:30:00,0.81907,0.81944,0.81878,0.81892,598800000.0
2007-02-21 16:35:00,0.81893,0.8196,0.81888,0.81935,268800000.0
2007-02-21 16:40:00,0.8193,0.81955,0.81798,0.81839,407200000.0
2007-02-21 16:45:00,0.81824,0.81851,0.81752,0.81847,774200000.0
2007-02-21 16:50:00,0.81797,0.81851,0.8178,0.81818,595200000.0
2007-02-21 16:55:00,0.81796,0.81872,0.81789,0.81827,610000000.0
2007-02-21 17:00:00,0.81834,0.81873,0.81803,0.8186,700600000.0
2007-02-21 17:05:00,0.81855,0.81872,0.81764,0.81806,492200000.0
2007-02-21 17:10:00,0.81777,0.81825,0.81747,0.81808,374400000.0
2007-02-21 17:15:00,0.81812,0.81845,0.81755,0.81844,508200000.0
2007-02-21 17:20:00,0.81834,0.81846,0.81777,0.81781,288000000.0
2007-02-21 17:25:00,0.81815,0.81866,0.81791,0.81828,311800000.0
2007-02-21 17:30:00,0.81822,0.81864,0.81791,0.81822,461800000.0
2007-02-21 17:35:00,0.81825,0.81837,0.81772,0.81824,814400000.0
2007-02-21 17:40:00,0.81836,0.81883,0.81779,0.81825,341200000.0
2007-02-21 17:45:00,0.81827,0.81935,0.81827,0.81902,652400000.0
2007-02-21 17:50:00,0.8187,0.81895,0.81819,0.81835,452000000.0
2007-02-21 17:55:00,0.81879,0.8189,0.81788,0.81869,860400000.0
2007-02-21 18:00:00,0.81883,0.81897,0.81815,0.81832,594000000.0
2007-02-21 18:05:00,0.81847,0.81889,0.8183,0.81846,982000000.0
2007-02-21 18:10:00,0.81845,0.8192,0.81838,0.81894,229800000.0
2007-02-21 18:15:00,0.81907,0.81942,0.81868,0.81942,355000000.0
2007-02-21 18:20:00,0.81907,0.81958,0.81849,0.81952,471600000.0
2007-02-21 18:25:00,0.81952,0.82,0.81881,0.81966,330200000.0
2007-02-21 18:30:00,0.81992,0.81996,0.81712,0.8192,245800000.0
2007-02-21 18:35:00,0.81924,0.81984,0.81871,0.81952,239400000.0
2007-02-21 18:40:00,0.81942,0.81975,0.81919,0.81973,163200000.0
2007-02-21 18:45:00,0.81937,0.81967,0.81855,0.8188,354400000.0
2007-02-21 18:50:00,0.81907,0.81943,0.81859,0.81943,143400000.0
2007-02-21 18:55:00,0.81913,0.81947,0.81868,0.81901,259200000.0
2007-02-21 19:00:00,0.819,0.81957,0.81896,0.8195,124800000.0
2007-02-21 19:05:00,0.81918,0.81947,0.81883,0.8191,509200000.0
2007-02-21 19:10:00,0.81887,0.8195,0.81887,0.81925,192000000.0
2007-02-21 19:15:00,0.81949,0.81949,0.81882,0.81943,153600000.0
2007-02-21 19:20:00,0.81904,0.81965,0.81897,0.81912,139200000.0
2007-02-21 19:25:00,0.81917,0.81963,0.81871,0.81928,148200000.0
2007-02-21 19:30:00,0.81892,0.81939,0.81862,0.81931,107200000.0
2007-02-21 19:35:00,0.81906,0.81941,0.81876,0.81935,146600000.0
2007-02-21 19:40:00,0.81932,0.81966,0.8189,0.81966,124200000.0
2007-02-21 19:45:00,0.81926,0.81972,0.81906,0.81946,117200000.0
2007-02-21 19:50:00,0.81961,0.81965,0.81911,0.81934,109800000.0
2007-02-21 19:55:00,0.81948,0.8195,0.81887,0.81948,178400000.0
2007-02-21 20:00:00,0.81906,0.81953,0.81652,0.81929,189200000.0
2007-02-21 20:05:00,0.81936,0.81936,0.8188,0.8193,67600000.0
2007-02-21 20:10:00,0.81906,0.81937,0.81845,0.81877,171600000.0
2007-02-21 20:15:00,0.81868,0.81912,0.81831,0.8189,198200000.0
2007-02-21 20:20:00,0.81838,0.81904,0.81634,0.81894,169600000.0
2007-02-21 20:25:00,0.81895,0.81937,0.81867,0.81912,72000000.0
2007-02-21 20:30:00,0.81915,0.81943,0.81837,0.81869,129600000.0
2007-02-21 20:35:00,0.81866,0.81908,0.81814,0.81908,142200000.0
2007-02-21 20:40:00,0.81893,0.81925,0.81834,0.81853,195000000.0
2007-02-21 20:45:00,0.81888,0.81888,0.81824,0.81871,115600000.0
2007-02-21 20:50:00,0.81892,0.81903,0.8172,0.81845,187000000.0
2007-02-21 20:55:00,0.81854,0.81894,0.81833,0.81873,124800000.0
2007-02-21 21:00:00,0.81865,0.81887,0.81797,0.8186,88400000.0
2007-02-21 21:05:00,0.81851,0.81896,0.81829,0.81856,187600000.0
2007-02-21 21:10:00,0.81846,0.81886,0.81794,0.81829,182400000.0
2007-02-21 21:15:00,0.81822,0.81855,0.81767,0.81846,179200000.0
2007-02-21 21:20:00,0.8179,0.8185,0.81777,0.81805,170000000.0
2007-02-21 21:25:00,0.81779,0.81861,0.81576,0.81837,116800000.0
2007-02-21 21:30:00,0.81857,0.81864,0.81778,0.81818,132200000.0
2007-02-21 21:35:00,0.81819,0.81883,0.81819,0.81853,78400000.0
2007-02-21 21:40:00,0.81879,0.81892,0.81843,0.81856,38400000.0
2007-02-21 21:45:00,0.81851,0.81927,0.81843,0.81923,145600000.0
2007-02-21 21:50:00,0.8188,0.81915,0.81844,0.81889,97000000.0
2007-02-21 21:55:00,0.819,0.81915,0.81689,0.81858,107200000.0
2007-02-21 22:00:00,0.81882,0.81918,0.81853,0.81861,164800000.0
2007-02-21 22:05:00,0.81867,0.819,0.81838,0.81864,192000000.0
2007-02-21 22:10:00,0.81873,0.81897,0.81833,0.81849,66000000.0
2007-02-21 22:15:00,0.81891,0.81891,0.81831,0.81858,89800000.0
2007-02-21 22:20:00,0.81844,0.81905,0.81841,0.81856,97600000.0
2007-02-21 22:25:00,0.81896,0.81906,0.81846,0.8189,73600000.0
2007-02-21 22:30:00,0.8186,0.81892,0.81849,0.81862,24400000.0
2007-02-21 22:35:00,0.8189,0.81897,0.81848,0.81873,33600000.0
2007-02-21 22:40:00,0.81851,0.81892,0.81839,0.81881,76800000.0
2007-02-21 22:45:00,0.81857,0.81886,0.81843,0.81843,17600000.0
2007-02-21 22:50:00,0.81859,0.81888,0.81807,0.81847,102400000.0
2007-02-21 22:55:00,0.81817,0.81888,0.81817,0.81888,100800000.0
2007-02-21 23:00:00,0.81847,0.81926,0.81847,0.81889,176400000.0
2007-02-21 23:05:00,0.81885,0.81911,0.81838,0.81876,159400000.0
2007-02-21 23:10:00,0.81873,0.819,0.81833,0.81863,177600000.0
2007-02-21 23:15:00,0.81837,0.81904,0.81837,0.8186,128400000.0
2007-02-21 23:20:00,0.81893,0.81904,0.8184,0.8185,115200000.0
2007-02-21 23:25:00,0.81906,0.81906,0.81849,0.81863,184400000.0
2007-02-21 23:30:00,0.81839,0.81893,0.8164,0.81862,67200000.0
2007-02-21 23:35:00,0.81836,0.81895,0.81836,0.81867,70400000.0
2007-02-21 23:40:00,0.81861,0.8191,0.81834,0.81903,158400000.0
2007-02-21 23:45:00,0.81854,0.81909,0.81838,0.81882,171600000.0
2007-02-21 23:50:00,0.81885,0.81888,0.81813,0.81886,139600000.0
2007-02-21 23:55:00,0.81888,0.81901,0.81809,0.81824,165800000.0
2007-02-22 00:00:00,0.81816,0.81847,0.81765,0.81818,188200000.0
2007-02-22 00:05:00,0.8184,0.81868,0.81802,0.81827,191800000.0
2007-02-22 00:10:00,0.81861,0.81903,0.81826,0.8187,150800000.0
2007-02-22 00:15:00,0.81874,0.81915,0.8184,0.81882,115600000.0
2007-02-22 00:20:00,0.81848,0.81908,0.81843,0.81882,177800000.0
2007-02-22 00:25:00,0.81864,0.81907,0.81842,0.81874,88400000.0
2007-02-22 00:30:00,0.81841,0.81893,0.81816,0.81874,182400000.0
2007-02-22 00:35:00,0.81854,0.81901,0.81828,0.81868,143800000.0
2007-02-22 00:40:00,0.8189,0.8189,0.81851,0.81851,9600000.0
2007-02-22 00:45:00,0.81846,0.81883,0.81786,0.81847,138600000.0
2007-02-22 00:50:00,0.81821,0.81891,0.81817,0.81888,126400000.0
2007-02-22 01:00:00,0.81869,0.81905,0.81852,0.81874,129400000.0
2007-02-22 01:05:00,0.81867,0.81916,0.81699,0.81892,234600000.0
2007-02-22 01:10:00,0.81859,0.81916,0.81847,0.81865,173200000.0
2007-02-22 01:15:00,0.81915,0.81919,0.81842,0.81867,149200000.0
2007-02-22 01:25:00,0.81862,0.81904,0.81838,0.81838,86400000.0
2007-02-22 01:30:00,0.81849,0.81905,0.81627,0.81896,129600000.0
2007-02-22 01:35:00,0.81905,0.81924,0.81844,0.81914,108800000.0
2007-02-22 01:40:00,0.81873,0.81918,0.81849,0.81905,128000000.0
2007-02-22 01:45:00,0.81871,0.81904,0.8186,0.81861,33600000.0
2007-02-22 01:50:00,0.81878,0.81904,0.8183,0.81871,94400000.0
2007-02-22 01:55:00,0.81848,0.819,0.8182,0.81848,131200000.0
2007-02-22 02:00:00,0.81886,0.81923,0.81836,0.81866,129600000.0
2007-02-22 02:05:00,0.81865,0.81938,0.81865,0.81929,158400000.0
2007-02-22 02:10:00,0.81933,0.81938,0.81885,0.81935,57600000.0
2007-02-22 02:15:00,0.81893,0.81952,0.81868,0.81888,170000000.0
2007-02-22 02:20:00,0.81908,0.81944,0.81888,0.81893,110400000.0
2007-02-22 02:25:00,0.81912,0.81939,0.81777,0.81894,123200000.0
2007-02-22 02:30:00,0.81883,0.81934,0.81875,0.81908,115600000.0
2007-02-22 02:35:00,0.81898,0.81952,0.81869,0.81949,176000000.0
2007-02-22 02:40:00,0.81922,0.81948,0.81884,0.81912,145000000.0
2007-02-22 02:45:00,0.81937,0.81943,0.81901,0.81901,51200000.0
2007-02-22 02:50:00,0.81918,0.81953,0.81883,0.81916,136000000.0
2007-02-22 02:55:00,0.81947,0.81965,0.81901,0.81965,105600000.0
2007-02-22 03:00:00,0.81958,0.81963,0.81887,0.81922,159200000.0
2007-02-22 03:05:00,0.81932,0.81976,0.81912,0.81935,72000000.0
2007-02-22 03:10:00,0.81942,0.81975,0.8188,0.81913,120000000.0
2007-02-22 03:15:00,0.81939,0.81953,0.81738,0.81908,91200000.0
2007-02-22 03:20:00,0.81932,0.81932,0.81883,0.81883,28800000.0
2007-02-22 03:25:00,0.81928,0.81936,0.81871,0.81924,100800000.0
2007-02-22 03:30:00,0.8191,0.81963,0.81794,0.81895,123200000.0
2007-02-22 03:35:00,0.81882,0.81909,0.81863,0.8187,38400000.0
2007-02-22 03:40:00,0.81889,0.81919,0.81858,0.81882,94400000.0
2007-02-22 03:50:00,0.81809,0.81902,0.8167,0.81859,104000000.0
2007-02-22 03:55:00,0.81885,0.81897,0.81839,0.81872,153600000.0
2007-02-22 04:00:00,0.81863,0.81893,0.81777,0.81841,184000000.0
2007-02-22 04:05:00,0.81836,0.81873,0.81757,0.81814,134400000.0
2007-02-22 04:10:00,0.81837,0.81867,0.81811,0.81836,66000000.0
2007-02-22 04:15:00,0.81848,0.81875,0.81721,0.81831,165800000.0
2007-02-22 04:20:00,0.81854,0.81885,0.81729,0.81877,190800000.0
2007-02-22 04:25:00,0.81878,0.8188,0.81745,0.81815,213200000.0
2007-02-22 04:30:00,0.81874,0.81874,0.81786,0.81789,164800000.0
2007-02-22 04:35:00,0.81813,0.81839,0.81757,0.81835,176000000.0
2007-02-22 04:40:00,0.81841,0.81873,0.81807,0.81851,182400000.0
2007-02-22 04:45:00,0.81819,0.81862,0.81798,0.81828,144000000.0
2007-02-22 04:55:00,0.81853,0.81866,0.81787,0.81821,158400000.0
2007-02-22 05:00:00,0.81811,0.81863,0.8179,0.81833,105600000.0
2007-02-22 05:05:00,0.81843,0.81867,0.81807,0.81849,124800000.0
2007-02-22 05:10:00,0.81822,0.81866,0.81771,0.81818,135400000.0
2007-02-22 05:15:00,0.81778,0.81868,0.81778,0.81846,152000000.0
2007-02-22 05:20:00,0.81846,0.81876,0.81815,0.8182,68200000.0
2007-02-22 05:25:00,0.81861,0.81861,0.81809,0.81826,9000000.0
2007-02-22 05:30:00,0.81856,0.81866,0.81819,0.81821,37800000.0
2007-02-22 05:35:00,0.81834,0.81893,0.81819,0.81863,89600000.0
2007-02-22 05:40:00,0.81871,0.81889,0.81534,0.81857,98000000.0
2007-02-22 05:45:00,0.81834,0.819,0.8183,0.81868,131600000.0
2007-02-22 05:50:00,0.81852,0.81902,0.81852,0.81893,60800000.0
2007-02-22 05:55:00,0.81917,0.81923,0.81863,0.81887,114000000.0
2007-02-22 06:00:00,0.81882,0.81913,0.81859,0.81881,96000000.0
2007-02-22 06:05:00,0.81877,0.81915,0.8185,0.81872,112400000.0
2007-02-22 06:10:00,0.81858,0.81919,0.81843,0.81887,131600000.0
2007-02-22 06:15:00,0.81877,0.81905,0.81832,0.81886,191200000.0
2007-02-22 06:20:00,0.81855,0.81884,0.81813,0.8182,144000000.0
2007-02-22 06:25:00,0.81839,0.81881,0.81804,0.81851,138000000.0
2007-02-22 06:30:00,0.81831,0.81885,0.81824,0.81838,67200000.0
2007-02-22 06:35:00,0.81852,0.81894,0.81828,0.81862,115400000.0
2007-02-22 06:40:00,0.81876,0.81904,0.81835,0.81875,139200000.0
2007-02-22 06:45:00,0.81872,0.8191,0.81833,0.81855,153600000.0
2007-02-22 06:50:00,0.81847,0.81895,0.81842,0.81895,33600000.0
2007-02-22 06:55:00,0.81849,0.81894,0.81822,0.81836,59200000.0
2007-02-22 07:00:00,0.81869,0.81869,0.81822,0.81822,33600000.0
2007-02-22 07:05:00,0.81825,0.81878,0.81825,0.81878,33600000.0
2007-02-22 07:10:00,0.81881,0.81881,0.81758,0.81851,176400000.0
2007-02-22 07:15:00,0.81852,0.81876,0.81791,0.8185,92200000.0
2007-02-22 07:20:00,0.81816,0.81872,0.81811,0.81836,62400000.0
2007-02-22 07:25:00,0.81851,0.81862,0.81797,0.81817,147200000.0
2007-02-22 07:30:00,0.81821,0.81878,0.81797,0.81843,92800000.0
2007-02-22 07:35:00,0.81851,0.81881,0.81806,0.81858,176000000.0
2007-02-22 07:40:00,0.8184,0.81901,0.81715,0.81859,145600000.0
2007-02-22 07:45:00,0.81841,0.81903,0.81806,0.81844,178000000.0
2007-02-22 07:50:00,0.81868,0.81905,0.81723,0.81892,124800000.0
2007-02-22 07:55:00,0.81837,0.81907,0.81818,0.81859,148200000.0
2007-02-22 08:00:00,0.81876,0.81896,0.81811,0.81839,211400000.0
2007-02-22 08:05:00,0.81833,0.81879,0.81812,0.81825,158600000.0
2007-02-22 08:10:00,0.81828,0.81883,0.81812,0.81836,67200000.0
2007-02-22 08:15:00,0.81882,0.81883,0.81803,0.81862,110400000.0
2007-02-22 08:20:00,0.81836,0.81891,0.81677,0.81843,212400000.0
2007-02-22 08:25:00,0.81861,0.81889,0.81826,0.81851,33600000.0
2007-02-22 08:30:00,0.81868,0.8188,0.81818,0.81837,82000000.0
2007-02-22 08:35:00,0.81872,0.81896,0.81838,0.81854,109200000.0
2007-02-22 08:40:00,0.81866,0.81922,0.81844,0.81864,149200000.0
2007-02-22 08:45:00,0.81884,0.81929,0.81863,0.81882,141600000.0
2007-02-22 08:50:00,0.81875,0.81918,0.81853,0.8189,80000000.0
2007-02-22 08:55:00,0.81913,0.81933,0.81681,0.81906,137600000.0
2007-02-22 09:00:00,0.81922,0.8202,0.81903,0.82018,200800000.0
2007-02-22 09:05:00,0.81977,0.82012,0.81943,0.8195,96000000.0
2007-02-22 09:10:00,0.8197,0.82,0.81911,0.81931,186600000.0
2007-02-22 09:15:00,0.81974,0.81998,0.81748,0.8191,197200000.0
2007-02-22 09:20:00,0.81931,0.81972,0.81897,0.81953,172600000.0
2007-02-22 09:25:00,0.81916,0.81956,0.8188,0.81899,148800000.0
2007-02-22 09:30:00,0.81925,0.81969,0.81897,0.81935,202000000.0
2007-02-22 09:35:00,0.81953,0.81957,0.81836,0.81909,163200000.0
2007-02-22 09:40:00,0.81854,0.81909,0.81651,0.81839,207800000.0
2007-02-22 09:45:00,0.81823,0.81872,0.81754,0.81801,196200000.0
2007-02-22 09:50:00,0.81799,0.81847,0.81759,0.81819,139000000.0
2007-02-22 09:55:00,0.81805,0.8188,0.81782,0.81864,196800000.0
2007-02-22 10:00:00,0.81848,0.81848,0.81716,0.81717,210600000.0
2007-02-22 10:05:00,0.81745,0.81828,0.81739,0.81783,224000000.0
2007-02-22 10:10:00,0.81763,0.81788,0.81676,0.81693,206800000.0
2007-02-22 10:15:00,0.81698,0.81762,0.81672,0.81751,192000000.0
2007-02-22 10:20:00,0.81766,0.818,0.81585,0.81741,201000000.0
2007-02-22 10:25:00,0.81764,0.81806,0.81711,0.81712,192000000.0
2007-02-22 10:30:00,0.81746,0.81795,0.81672,0.81756,211200000.0
2007-02-22 10:35:00,0.81791,0.81797,0.81713,0.81739,192000000.0
2007-02-22 10:40:00,0.81732,0.81802,0.8169,0.81801,205200000.0
2007-02-22 10:45:00,0.81778,0.81823,0.81742,0.81768,206200000.0
2007-02-22 10:50:00,0.81787,0.81792,0.81719,0.81757,158800000.0
2007-02-22 10:55:00,0.8173,0.81778,0.81698,0.81741,148800000.0
2007-02-22 11:00:00,0.8172,0.81777,0.817,0.81753,203200000.0
2007-02-22 11:05:00,0.81757,0.81789,0.81617,0.81756,191800000.0
2007-02-22 11:10:00,0.81725,0.8178,0.81714,0.81759,172600000.0
2007-02-22 11:15:00,0.81777,0.81803,0.81725,0.81777,163000000.0
2007-02-22 11:20:00,0.81808,0.81822,0.81706,0.81781,196800000.0
2007-02-22 11:25:00,0.81742,0.81873,0.81727,0.81873,168000000.0
2007-02-22 11:30:00,0.81881,0.81881,0.81804,0.81823,171200000.0
2007-02-22 11:35:00,0.81813,0.81901,0.81806,0.81897,152400000.0
2007-02-22 11:40:00,0.81839,0.81887,0.81741,0.81821,150800000.0
2007-02-22 11:45:00,0.81803,0.81846,0.81696,0.81758,196800000.0
2007-02-22 11:50:00,0.81765,0.81798,0.81574,0.81734,210400000.0
2007-02-22 11:55:00,0.81726,0.81766,0.81697,0.81751,139200000.0
2007-02-22 12:00:00,0.81743,0.81763,0.8159,0.81741,225600000.0
2007-02-22 12:05:00,0.8171,0.81755,0.81673,0.81747,197200000.0
2007-02-22 12:10:00,0.81705,0.81728,0.81642,0.81671,220800000.0
2007-02-22 12:15:00,0.81673,0.81707,0.81606,0.81639,221200000.0
2007-02-22 12:20:00,0.81601,0.81658,0.81407,0.81596,203200000.0
2007-02-22 12:25:00,0.81577,0.81597,0.81355,0.81517,181800000.0
2007-02-22 12:30:00,0.81526,0.81565,0.81478,0.81565,186600000.0
2007-02-22 12:35:00,0.81511,0.81608,0.81511,0.81603,186600000.0
2007-02-22 12:40:00,0.8157,0.81626,0.81518,0.81585,215800000.0
2007-02-22 12:45:00,0.81616,0.81657,0.81574,0.81616,196600000.0
2007-02-22 12:50:00,0.81606,0.81637,0.81495,0.81521,211200000.0
2007-02-22 12:55:00,0.81556,0.81638,0.81518,0.81612,171200000.0
2007-02-22 13:00:00,0.8164,0.81746,0.81621,0.81698,182600000.0
2007-02-22 13:05:00,0.81688,0.8177,0.81682,0.81689,206200000.0
2007-02-22 13:10:00,0.81686,0.81732,0.81652,0.81694,203600000.0
2007-02-22 13:15:00,0.81686,0.81735,0.81666,0.81708,182200000.0
2007-02-22 13:20:00,0.81741,0.81741,0.81672,0.81678,148600000.0
2007-02-22 13:25:00,0.81691,0.81765,0.81691,0.81747,157200000.0
2007-02-22 13:30:00,0.81719,0.81749,0.81645,0.81737,198400000.0
2007-02-22 13:35:00,0.81722,0.8185,0.81697,0.81841,206400000.0
2007-02-22 13:40:00,0.8181,0.81841,0.81746,0.81759,206400000.0
2007-02-22 13:45:00,0.81782,0.81903,0.81738,0.81879,387600000.0
2007-02-22 13:50:00,0.81848,0.81931,0.81719,0.81819,293000000.0
2007-02-22 13:55:00,0.81848,0.81905,0.81835,0.81878,201400000.0
2007-02-22 14:00:00,0.81802,0.81871,0.81743,0.81792,267600000.0
2007-02-22 14:05:00,0.81791,0.81813,0.8174,0.81745,245200000.0
2007-02-22 14:10:00,0.81762,0.81785,0.81691,0.81741,163200000.0
2007-02-22 14:15:00,0.8174,0.81774,0.81679,0.81698,263200000.0
2007-02-22 14:20:00,0.81723,0.8178,0.81705,0.81757,281000000.0
2007-02-22 14:25:00,0.81729,0.81799,0.81704,0.81764,484000000.0
2007-02-22 14:30:00,0.81766,0.81777,0.81694,0.81766,280400000.0
2007-02-22 14:35:00,0.81761,0.81817,0.81724,0.81778,386400000.0
2007-02-22 14:40:00,0.81818,0.81819,0.8173,0.8179,484400000.0
2007-02-22 14:45:00,0.8177,0.81805,0.81736,0.81783,297000000.0
2007-02-22 14:50:00,0.8178,0.81857,0.81758,0.81813,359800000.0
2007-02-22 14:55:00,0.81852,0.81852,0.81735,0.81756,262200000.0
2007-02-22 15:00:00,0.81764,0.81849,0.81743,0.8182,206200000.0
2007-02-22 15:05:00,0.81825,0.81856,0.8178,0.81811,243400000.0
2007-02-22 15:10:00,0.81806,0.81916,0.81798,0.81865,448800000.0
2007-02-22 15:15:00,0.81888,0.81949,0.81665,0.8192,245000000.0
2007-02-22 15:20:00,0.81897,0.8194,0.81865,0.81894,332600000.0
2007-02-22 15:25:00,0.8191,0.81919,0.81719,0.81889,374400000.0
2007-02-22 15:30:00,0.81907,0.81934,0.8186,0.81885,191400000.0
2007-02-22 15:35:00,0.81912,0.81925,0.81833,0.81918,389200000.0
2007-02-22 15:40:00,0.81873,0.81956,0.81855,0.81895,192000000.0
2007-02-22 15:45:00,0.81914,0.81941,0.81871,0.81889,369000000.0
2007-02-22 15:50:00,0.8191,0.81949,0.81869,0.81919,353400000.0
2007-02-22 15:55:00,0.81903,0.81968,0.81892,0.81939,196200000.0
2007-02-22 16:00:00,0.81948,0.8201,0.81921,0.81964,494200000.0
2007-02-22 16:05:00,0.81942,0.82038,0.81942,0.82013,565200000.0
2007-02-22 16:10:00,0.82002,0.82069,0.81807,0.82019,426800000.0
2007-02-22 16:15:00,0.82045,0.82096,0.81997,0.82048,398600000.0
2007-02-22 16:20:00,0.82052,0.82081,0.81996,0.82008,388200000.0
2007-02-22 16:25:00,0.82051,0.82062,0.81991,0.82016,254200000.0
2007-02-22 16:30:00,0.82058,0.82067,0.82012,0.8205,312200000.0
2007-02-22 16:35:00,0.82049,0.82054,0.81945,0.81956,546800000.0
2007-02-22 16:40:00,0.81952,0.81983,0.81887,0.81906,408200000.0
2007-02-22 16:45:00,0.81929,0.81929,0.81835,0.8188,779600000.0
2007-02-22 16:50:00,0.8189,0.81939,0.81849,0.81939,594800000.0
2007-02-22 16:55:00,0.81897,0.81945,0.81871,0.81897,607800000.0
2007-02-22 17:00:00,0.81961,0.81966,0.81874,0.81908,729200000.0
2007-02-22 17:05:00,0.81918,0.81966,0.81886,0.81913,374800000.0
2007-02-22 17:10:00,0.81933,0.81953,0.81886,0.81907,543200000.0
2007-02-22 17:15:00,0.81892,0.8196,0.81868,0.81916,364000000.0
2007-02-22 17:20:00,0.81965,0.81965,0.81883,0.81953,163600000.0
2007-02-22 17:25:00,0.81947,0.81948,0.81873,0.81921,306600000.0
2007-02-22 17:30:00,0.8189,0.81966,0.81871,0.81933,472200000.0
2007-02-22 17:35:00,0.81899,0.81926,0.81842,0.81842,646400000.0
2007-02-22 17:40:00,0.81843,0.81898,0.81836,0.81871,298000000.0
2007-02-22 17:45:00,0.8189,0.8192,0.81844,0.81857,623400000.0
2007-02-22 17:50:00,0.81902,0.8192,0.81863,0.81916,488400000.0
2007-02-22 17:55:00,0.81873,0.81913,0.81855,0.81874,860200000.0
2007-02-22 18:00:00,0.81884,0.81913,0.81848,0.81871,585400000.0
2007-02-22 18:05:00,0.819,0.81922,0.81859,0.81911,811200000.0
2007-02-22 18:10:00,0.81888,0.81916,0.81861,0.81885,81600000.0
2007-02-22 18:15:00,0.81919,0.81931,0.81845,0.81882,345600000.0
2007-02-22 18:20:00,0.81874,0.81883,0.81783,0.81832,471200000.0
2007-02-22 18:25:00,0.81858,0.8187,0.81788,0.81864,339200000.0
2007-02-22 18:30:00,0.81841,0.8193,0.8166,0.81921,246400000.0
2007-02-22 18:35:00,0.81926,0.81968,0.81762,0.81906,291200000.0
2007-02-22 18:40:00,0.81918,0.8194,0.81843,0.81897,153000000.0
2007-02-22 18:45:00,0.81889,0.81924,0.81808,0.81912,355800000.0
2007-02-22 18:50:00,0.8191,0.81932,0.81854,0.81888,207800000.0
2007-02-22 18:55:00,0.81864,0.81916,0.81825,0.81853,252800000.0
2007-02-22 19:00:00,0.81896,0.81936,0.81844,0.81892,196800000.0
2007-02-22 19:05:00,0.81889,0.81924,0.81838,0.81871,335200000.0
2007-02-22 19:10:00,0.81858,0.8192,0.81848,0.81874,244200000.0
2007-02-22 19:15:00,0.8186,0.81899,0.81841,0.8187,14400000.0
2007-02-22 19:20:00,0.81874,0.81902,0.81834,0.81864,153600000.0
2007-02-22 19:25:00,0.81898,0.81924,0.81847,0.81899,156600000.0
2007-02-22 19:30:00,0.81884,0.81925,0.81846,0.81912,150200000.0
2007-02-22 19:35:00,0.81889,0.81924,0.81864,0.81916,104400000.0
2007-02-22 19:45:00,0.8191,0.81926,0.81865,0.81883,115200000.0
2007-02-22 19:50:00,0.819,0.81933,0.81872,0.81884,105600000.0
2007-02-22 19:55:00,0.81912,0.81982,0.81883,0.81953,148800000.0
2007-02-22 20:00:00,0.8197,0.82001,0.81688,0.81937,177400000.0
2007-02-22 20:05:00,0.81892,0.81959,0.81873,0.81955,90600000.0
2007-02-22 20:10:00,0.81926,0.81967,0.81906,0.81951,109800000.0
2007-02-22 20:15:00,0.81896,0.81976,0.81896,0.81935,196200000.0
2007-02-22 20:20:00,0.81924,0.8198,0.81785,0.8198,137400000.0
2007-02-22 20:25:00,0.81934,0.81989,0.81922,0.81968,175400000.0
2007-02-22 20:30:00,0.81906,0.81962,0.81902,0.81905,65600000.0
2007-02-22 20:35:00,0.8191,0.81951,0.81891,0.81944,126200000.0
2007-02-22 20:40:00,0.81909,0.81951,0.81888,0.81947,133800000.0
2007-02-22 20:45:00,0.81899,0.81969,0.81863,0.81872,148800000.0
2007-02-22 20:50:00,0.81908,0.81945,0.81758,0.81923,89600000.0
2007-02-22 20:55:00,0.81896,0.81969,0.81894,0.81969,131200000.0
2007-02-22 21:00:00,0.81939,0.81976,0.81909,0.81945,57600000.0
2007-02-22 21:10:00,0.8194,0.81966,0.81885,0.81921,97600000.0
2007-02-22 21:15:00,0.81904,0.81961,0.81904,0.81934,112000000.0
2007-02-22 21:20:00,0.81949,0.81956,0.81894,0.81917,72000000.0
2007-02-22 21:25:00,0.81927,0.81957,0.81903,0.81929,88000000.0
2007-02-22 21:30:00,0.81951,0.81951,0.81885,0.81897,108200000.0
2007-02-22 21:35:00,0.8188,0.81921,0.8187,0.8189,84800000.0
2007-02-22 21:40:00,0.81862,0.81906,0.81837,0.81851,138000000.0
2007-02-22 21:45:00,0.8188,0.81909,0.8183,0.81875,129600000.0
2007-02-22 21:50:00,0.81889,0.81889,0.81742,0.81827,138000000.0
2007-02-22 21:55:00,0.81811,0.81872,0.81583,0.81778,173600000.0
2007-02-22 22:00:00,0.81809,0.8186,0.81778,0.81815,153600000.0
2007-02-22 22:05:00,0.81792,0.81846,0.81768,0.81783,158400000.0
2007-02-22 22:10:00,0.8179,0.8182,0.81717,0.81717,153600000.0
2007-02-22 22:15:00,0.81758,0.81888,0.81623,0.81792,124800000.0
2007-02-22 22:20:00,0.81781,0.81839,0.81691,0.81774,131600000.0
2007-02-22 22:25:00,0.81783,0.81835,0.81771,0.81804,73600000.0
2007-02-22 22:30:00,0.81801,0.81843,0.81762,0.81778,131600000.0
2007-02-22 22:35:00,0.81826,0.81838,0.81788,0.81807,84800000.0
2007-02-22 22:40:00,0.81815,0.81864,0.81786,0.81829,140600000.0
2007-02-22 22:45:00,0.81816,0.81851,0.81774,0.81792,59600000.0
2007-02-22 22:50:00,0.81802,0.81855,0.81769,0.81804,171200000.0
2007-02-22 22:55:00,0.81783,0.81829,0.8177,0.81804,96000000.0
2007-02-22 23:00:00,0.81828,0.81828,0.81748,0.81791,164800000.0
2007-02-22 23:05:00,0.81777,0.81804,0.81733,0.8175,154000000.0
2007-02-22 23:10:00,0.81771,0.81798,0.81706,0.8177,158400000.0
2007-02-22 23:15:00,0.81727,0.81806,0.81725,0.81806,171600000.0
2007-02-22 23:20:00,0.81808,0.81844,0.81687,0.81779,139600000.0
2007-02-22 23:25:00,0.81808,0.81835,0.81765,0.81811,192000000.0
2007-02-22 23:30:00,0.81758,0.81828,0.81601,0.81765,144800000.0
2007-02-22 23:35:00,0.81791,0.81791,0.81553,0.81696,141600000.0
2007-02-22 23:40:00,0.81719,0.81777,0.81698,0.81773,142400000.0
2007-02-22 23:45:00,0.81746,0.81825,0.81731,0.81825,131200000.0
2007-02-22 23:50:00,0.81827,0.81832,0.81735,0.81789,141000000.0
2007-02-22 23:55:00,0.81834,0.81839,0.81774,0.81776,148400000.0
2007-02-23 00:00:00,0.81818,0.81842,0.81703,0.8181,182800000.0
2007-02-23 00:05:00,0.81778,0.81824,0.8176,0.81786,86400000.0
2007-02-23 00:10:00,0.8182,0.81838,0.81776,0.81807,120000000.0
2007-02-23 00:15:00,0.81828,0.81829,0.81761,0.81791,168000000.0
2007-02-23 00:20:00,0.81778,0.81812,0.81747,0.81786,206800000.0
2007-02-23 00:25:00,0.8176,0.8182,0.8174,0.81819,124800000.0
2007-02-23 00:30:00,0.81801,0.81823,0.81748,0.81795,148800000.0
2007-02-23 00:35:00,0.81799,0.81824,0.81749,0.81791,128800000.0
2007-02-23 00:40:00,0.81787,0.81849,0.81758,0.81798,105600000.0
2007-02-23 00:45:00,0.81811,0.81867,0.81741,0.81841,172600000.0
2007-02-23 00:50:00,0.81882,0.81922,0.81779,0.81826,156800000.0
2007-02-23 00:55:00,0.81845,0.81882,0.81803,0.81826,104000000.0
2007-02-23 01:00:00,0.81831,0.81856,0.81783,0.81845,129000000.0
2007-02-23 01:05:00,0.81849,0.81857,0.81789,0.81857,105000000.0
2007-02-23 01:10:00,0.81828,0.81874,0.81803,0.81831,134400000.0
2007-02-23 01:15:00,0.81811,0.81851,0.81777,0.818,114000000.0
2007-02-23 01:20:00,0.81822,0.81826,0.81736,0.8177,65600000.0
2007-02-23 01:25:00,0.81805,0.81805,0.81744,0.81766,86400000.0
2007-02-23 01:30:00,0.81687,0.81821,0.81594,0.81787,100800000.0
2007-02-23 01:35:00,0.8179,0.81815,0.81726,0.81798,141200000.0
2007-02-23 01:45:00,0.81775,0.81803,0.81744,0.81762,61800000.0
2007-02-23 01:50:00,0.81736,0.81813,0.81732,0.81732,168600000.0
2007-02-23 01:55:00,0.81784,0.81815,0.81743,0.81807,109200000.0
2007-02-23 02:05:00,0.81775,0.81831,0.81737,0.81753,134800000.0
2007-02-23 02:10:00,0.8178,0.81799,0.81734,0.81754,86400000.0
2007-02-23 02:15:00,0.81744,0.81784,0.8172,0.81731,63400000.0
2007-02-23 02:20:00,0.81755,0.81762,0.81681,0.81717,167400000.0
2007-02-23 02:25:00,0.81717,0.81724,0.81496,0.8166,134400000.0
2007-02-23 02:30:00,0.81667,0.81748,0.81652,0.81711,136000000.0
2007-02-23 02:35:00,0.81734,0.81739,0.81668,0.8173,167400000.0
2007-02-23 02:40:00,0.81712,0.81743,0.81683,0.81738,56000000.0
2007-02-23 02:45:00,0.81713,0.81742,0.81623,0.81696,147000000.0
2007-02-23 02:50:00,0.81723,0.81729,0.81663,0.81721,102400000.0
2007-02-23 02:55:00,0.81725,0.81738,0.81677,0.81713,145000000.0
2007-02-23 03:00:00,0.81708,0.81736,0.81669,0.81724,86400000.0
2007-02-23 03:05:00,0.81663,0.81729,0.81663,0.81724,108800000.0
2007-02-23 03:10:00,0.81676,0.81717,0.81573,0.81612,184000000.0
2007-02-23 03:15:00,0.81596,0.81659,0.81326,0.81603,128000000.0
2007-02-23 03:20:00,0.81615,0.81694,0.81605,0.81694,146600000.0
2007-02-23 03:25:00,0.81693,0.817,0.81635,0.81648,172800000.0
2007-02-23 03:30:00,0.8168,0.81724,0.81425,0.81719,147200000.0
2007-02-23 03:35:00,0.81718,0.8174,0.81679,0.8174,96800000.0
2007-02-23 03:40:00,0.81728,0.81753,0.81672,0.81711,166200000.0
2007-02-23 03:45:00,0.81705,0.8176,0.81689,0.81714,142400000.0
2007-02-23 03:50:00,0.81751,0.81759,0.81574,0.81731,109800000.0
2007-02-23 03:55:00,0.81737,0.81776,0.81702,0.81741,201000000.0
2007-02-23 04:00:00,0.8173,0.81757,0.81692,0.81702,117800000.0
2007-02-23 04:05:00,0.8172,0.81744,0.81636,0.81714,116800000.0
2007-02-23 04:10:00,0.81661,0.81708,0.81639,0.81644,73600000.0
2007-02-23 04:15:00,0.81671,0.81699,0.8162,0.81663,113600000.0
2007-02-23 04:25:00,0.81672,0.81694,0.81618,0.81687,120400000.0
2007-02-23 04:30:00,0.81652,0.81692,0.81636,0.81657,30400000.0
2007-02-23 04:35:00,0.81684,0.81702,0.81644,0.81678,72000000.0
2007-02-23 04:40:00,0.81706,0.81706,0.81639,0.81692,144000000.0
2007-02-23 04:45:00,0.81655,0.81725,0.81648,0.8167,227400000.0
2007-02-23 04:50:00,0.81677,0.81729,0.8165,0.81674,133800000.0
2007-02-23 04:55:00,0.81722,0.8173,0.81654,0.81702,154000000.0
2007-02-23 05:00:00,0.81722,0.81732,0.81663,0.81724,128400000.0
2007-02-23 05:05:00,0.81701,0.81729,0.81677,0.81698,48400000.0
2007-02-23 05:10:00,0.81678,0.81718,0.81652,0.81688,114000000.0
2007-02-23 05:15:00,0.81664,0.81716,0.81574,0.81673,65600000.0
2007-02-23 05:20:00,0.81687,0.81759,0.81684,0.81759,87400000.0
2007-02-23 05:25:00,0.81737,0.81785,0.81727,0.81749,67200000.0
2007-02-23 05:30:00,0.81758,0.81792,0.8174,0.81763,101800000.0
2007-02-23 05:35:00,0.8177,0.81813,0.81735,0.81813,129600000.0
2007-02-23 05:40:00,0.81816,0.81872,0.81551,0.81803,157800000.0
2007-02-23 05:45:00,0.81753,0.81871,0.81749,0.81834,182800000.0
2007-02-23 05:50:00,0.81802,0.81836,0.81772,0.81798,91200000.0
2007-02-23 06:00:00,0.81811,0.81811,0.81717,0.81787,86400000.0
2007-02-23 06:05:00,0.81775,0.818,0.81729,0.81765,105600000.0
2007-02-23 06:10:00,0.81792,0.81792,0.81721,0.8174,171200000.0
2007-02-23 06:15:00,0.81766,0.81827,0.81731,0.81762,187600000.0
2007-02-23 06:20:00,0.81758,0.81808,0.81747,0.81801,73600000.0
2007-02-23 06:25:00,0.81769,0.81811,0.81733,0.81775,150400000.0
2007-02-23 06:30:00,0.81778,0.8179,0.81678,0.81758,131000000.0
2007-02-23 06:35:00,0.8177,0.8178,0.81705,0.81735,118800000.0
2007-02-23 06:40:00,0.81794,0.81794,0.81724,0.81746,90600000.0
2007-02-23 06:45:00,0.81743,0.81773,0.81709,0.81738,72000000.0
2007-02-23 06:50:00,0.81739,0.81782,0.81717,0.81758,154600000.0
2007-02-23 06:55:00,0.81712,0.81782,0.817,0.81727,128400000.0
2007-02-23 07:00:00,0.8173,0.81774,0.81715,0.8175,99000000.0
2007-02-23 07:05:00,0.81765,0.81765,0.81692,0.81712,139600000.0
2007-02-23 07:10:00,0.81713,0.81764,0.81704,0.81719,124800000.0
2007-02-23 07:15:00,0.81735,0.81761,0.81695,0.81745,139600000.0
2007-02-23 07:20:00,0.81721,0.81757,0.81701,0.81701,83600000.0
2007-02-23 07:25:00,0.81732,0.81746,0.81691,0.81707,48000000.0
2007-02-23 07:30:00,0.8174,0.8174,0.81666,0.81716,49600000.0
2007-02-23 07:35:00,0.81735,0.81775,0.81719,0.81747,68800000.0
2007-02-23 07:40:00,0.8177,0.81799,0.81725,0.81775,104000000.0
2007-02-23 07:45:00,0.81749,0.81812,0.8172,0.81781,182400000.0
2007-02-23 07:50:00,0.81763,0.81795,0.81602,0.81731,134200000.0
2007-02-23 07:55:00,0.81717,0.81752,0.81694,0.81724,105600000.0
2007-02-23 08:00:00,0.81712,0.81766,0.81695,0.81754,110400000.0
2007-02-23 08:05:00,0.81726,0.8179,0.81701,0.81771,166400000.0
2007-02-23 08:10:00,0.81748,0.81789,0.81721,0.81721,142400000.0
2007-02-23 08:15:00,0.81766,0.81803,0.81732,0.81779,147600000.0
2007-02-23 08:20:00,0.8178,0.81805,0.81494,0.81742,158400000.0
2007-02-23 08:25:00,0.81747,0.81778,0.81718,0.81731,143800000.0
2007-02-23 08:30:00,0.81763,0.81763,0.81687,0.81704,43200000.0
2007-02-23 08:35:00,0.81709,0.81759,0.81676,0.81707,192400000.0
2007-02-23 08:40:00,0.81723,0.81756,0.81681,0.81716,209600000.0
2007-02-23 08:45:00,0.817,0.81752,0.81676,0.81719,130000000.0
2007-02-23 08:50:00,0.81679,0.81768,0.81438,0.81754,134800000.0
2007-02-23 08:55:00,0.81738,0.81774,0.8154,0.81759,176400000.0
2007-02-23 09:00:00,0.81757,0.81792,0.81708,0.81789,150400000.0
2007-02-23 09:05:00,0.81751,0.81781,0.81707,0.81742,113600000.0
2007-02-23 09:10:00,0.81766,0.81845,0.81711,0.81795,120000000.0
2007-02-23 09:15:00,0.81764,0.81817,0.81629,0.81755,128400000.0
2007-02-23 09:20:00,0.81814,0.81821,0.81723,0.81779,172800000.0
2007-02-23 09:25:00,0.81775,0.818,0.81728,0.81786,148200000.0
2007-02-23 09:30:00,0.81785,0.81792,0.81723,0.81755,168000000.0
2007-02-23 09:35:00,0.81789,0.81789,0.81703,0.81766,134400000.0
2007-02-23 09:40:00,0.81745,0.81822,0.81538,0.81822,203200000.0
2007-02-23 09:45:00,0.81817,0.8188,0.81753,0.81812,203600000.0
2007-02-23 09:50:00,0.81823,0.81871,0.81804,0.81846,178000000.0
2007-02-23 09:55:00,0.81823,0.81856,0.81762,0.81813,197000000.0
2007-02-23 10:00:00,0.81811,0.81811,0.8172,0.81764,211000000.0
2007-02-23 10:05:00,0.81787,0.8182,0.81712,0.81732,230400000.0
2007-02-23 10:10:00,0.81809,0.81846,0.81724,0.81724,206200000.0
2007-02-23 10:15:00,0.81759,0.81804,0.81704,0.81779,120000000.0
2007-02-23 10:20:00,0.81818,0.8182,0.8162,0.81775,201400000.0
2007-02-23 10:25:00,0.81764,0.81853,0.81759,0.81803,148200000.0
2007-02-23 10:30:00,0.8181,0.81846,0.81788,0.81834,86800000.0
2007-02-23 10:35:00,0.81786,0.81829,0.81753,0.81795,115600000.0
2007-02-23 10:40:00,0.81781,0.8179,0.8172,0.81781,134400000.0
2007-02-23 10:45:00,0.81754,0.81781,0.81677,0.817,134400000.0
2007-02-23 10:50:00,0.81732,0.81752,0.81664,0.81726,153000000.0
2007-02-23 10:55:00,0.81722,0.81785,0.81698,0.81706,149200000.0
2007-02-23 11:00:00,0.81746,0.81765,0.8169,0.81742,148800000.0
2007-02-23 11:05:00,0.81687,0.81737,0.81443,0.81698,156200000.0
2007-02-23 11:10:00,0.81721,0.8175,0.8165,0.81656,168000000.0
2007-02-23 11:15:00,0.81705,0.81709,0.8165,0.817,161400000.0
2007-02-23 11:20:00,0.81666,0.81728,0.81636,0.8169,196800000.0
2007-02-23 11:25:00,0.81669,0.81747,0.81669,0.81685,140800000.0
2007-02-23 11:30:00,0.81704,0.81776,0.81644,0.81776,200400000.0
2007-02-23 11:35:00,0.81754,0.81821,0.81727,0.8179,158800000.0
2007-02-23 11:40:00,0.81815,0.81887,0.81778,0.81882,138000000.0
2007-02-23 11:45:00,0.81866,0.81908,0.81722,0.81779,195600000.0
2007-02-23 11:50:00,0.81752,0.81861,0.8162,0.81811,209400000.0
2007-02-23 11:55:00,0.81868,0.81881,0.81804,0.81821,144000000.0
2007-02-23 12:00:00,0.81789,0.81862,0.81612,0.81827,225800000.0
2007-02-23 12:05:00,0.81854,0.81862,0.81775,0.81851,197200000.0
2007-02-23 12:10:00,0.81829,0.81871,0.81791,0.81795,220200000.0
2007-02-23 12:15:00,0.8182,0.81852,0.81772,0.81851,221600000.0
2007-02-23 12:20:00,0.81851,0.81873,0.81637,0.81868,119400000.0
2007-02-23 12:25:00,0.81863,0.81901,0.81705,0.8189,148800000.0
2007-02-23 12:30:00,0.81892,0.81892,0.81831,0.81858,143400000.0
2007-02-23 12:35:00,0.81843,0.81895,0.8182,0.81883,111200000.0
2007-02-23 12:40:00,0.81883,0.81913,0.81848,0.81906,181000000.0
2007-02-23 12:45:00,0.81859,0.81912,0.81832,0.8188,196200000.0
2007-02-23 12:50:00,0.81865,0.81901,0.81814,0.81861,211200000.0
2007-02-23 12:55:00,0.81905,0.81927,0.81843,0.81873,172000000.0
2007-02-23 13:00:00,0.8183,0.81883,0.81745,0.81826,181800000.0
2007-02-23 13:05:00,0.81806,0.81855,0.81744,0.81781,163600000.0
2007-02-23 13:10:00,0.81761,0.81809,0.81732,0.81732,110800000.0
2007-02-23 13:15:00,0.81749,0.81806,0.81724,0.81806,206400000.0
2007-02-23 13:20:00,0.81802,0.81802,0.817,0.817,148800000.0
2007-02-23 13:25:00,0.81706,0.81773,0.81694,0.81726,86400000.0
2007-02-23 13:30:00,0.81752,0.81781,0.81722,0.81757,116800000.0
2007-02-23 13:35:00,0.81755,0.81783,0.81722,0.81753,168800000.0
2007-02-23 13:40:00,0.81743,0.81773,0.81702,0.81724,162600000.0
2007-02-23 13:45:00,0.81743,0.81804,0.81657,0.81799,280400000.0
2007-02-23 13:50:00,0.8179,0.81812,0.81575,0.81791,293600000.0
2007-02-23 13:55:00,0.81793,0.81831,0.81758,0.81772,201600000.0
2007-02-23 14:00:00,0.81742,0.81816,0.81742,0.81773,266400000.0
2007-02-23 14:05:00,0.81785,0.81813,0.81759,0.81809,124800000.0
2007-02-23 14:10:00,0.8178,0.81824,0.81757,0.81774,288000000.0
2007-02-23 14:15:00,0.81799,0.81829,0.81758,0.8176,224600000.0
2007-02-23 14:20:00,0.81747,0.81832,0.8174,0.81787,247400000.0
2007-02-23 14:25:00,0.81788,0.81837,0.81767,0.81803,446400000.0
2007-02-23 14:30:00,0.81791,0.81833,0.8176,0.81789,274000000.0
2007-02-23 14:35:00,0.81778,0.81862,0.81769,0.81794,333600000.0
2007-02-23 14:40:00,0.81818,0.81869,0.81793,0.81845,446200000.0
2007-02-23 14:45:00,0.81835,0.81859,0.8177,0.81828,296400000.0
2007-02-23 14:50:00,0.81793,0.81844,0.81737,0.81768,262800000.0
2007-02-23 14:55:00,0.81775,0.818,0.81709,0.81782,262200000.0
2007-02-23 15:00:00,0.81743,0.81799,0.81696,0.81753,325000000.0
2007-02-23 15:05:00,0.81766,0.81824,0.81745,0.81812,235000000.0
2007-02-23 15:10:00,0.81748,0.81809,0.81725,0.81776,451600000.0
2007-02-23 15:15:00,0.81735,0.81784,0.81517,0.81731,240800000.0
2007-02-23 15:20:00,0.81757,0.81782,0.81709,0.81758,325200000.0
2007-02-23 15:25:00,0.81759,0.818,0.8161,0.81764,412200000.0
2007-02-23 15:30:00,0.81458,0.81863,0.81458,0.81768,402600000.0
2007-02-23 15:35:00,0.81743,0.8183,0.81737,0.81798,429800000.0
2007-02-23 15:40:00,0.81791,0.81815,0.81679,0.81694,294800000.0
2007-02-23 15:45:00,0.81686,0.81714,0.81644,0.81673,367400000.0
2007-02-23 15:50:00,0.81658,0.81741,0.81653,0.81711,354600000.0
2007-02-23 15:55:00,0.81675,0.81744,0.81663,0.81686,274000000.0
2007-02-23 16:00:00,0.81712,0.81742,0.8165,0.8165,494200000.0
2007-02-23 16:05:00,0.81631,0.81697,0.81614,0.81657,566800000.0
2007-02-23 16:10:00,0.81656,0.8168,0.81581,0.81625,390200000.0
2007-02-23 16:15:00,0.81587,0.81645,0.81572,0.81597,398200000.0
2007-02-23 16:20:00,0.81623,0.81722,0.81603,0.81685,409800000.0
2007-02-23 16:25:00,0.81658,0.81709,0.81616,0.81631,287800000.0
2007-02-23 16:30:00,0.81647,0.81705,0.81626,0.81671,741600000.0
2007-02-23 16:35:00,0.81666,0.81711,0.81634,0.81692,545800000.0
2007-02-23 16:40:00,0.81679,0.81697,0.81641,0.81697,373600000.0
2007-02-23 16:45:00,0.81688,0.81725,0.81643,0.81696,776600000.0
2007-02-23 16:50:00,0.81703,0.81805,0.81687,0.81776,590800000.0
2007-02-23 16:55:00,0.81812,0.81822,0.81748,0.81766,608200000.0
2007-02-23 17:00:00,0.81759,0.81782,0.81705,0.81778,693000000.0
2007-02-23 17:05:00,0.81756,0.81786,0.81683,0.81738,480800000.0
2007-02-23 17:10:00,0.81702,0.81765,0.81679,0.81758,541000000.0
2007-02-23 17:15:00,0.81736,0.81786,0.8171,0.81779,403200000.0
2007-02-23 17:20:00,0.81778,0.81798,0.81731,0.81765,253800000.0
2007-02-23 17:25:00,0.81763,0.81808,0.8174,0.81775,412200000.0
2007-02-23 17:30:00,0.81786,0.81816,0.81736,0.81791,475400000.0
2007-02-23 17:35:00,0.81777,0.81807,0.81737,0.81768,814000000.0
2007-02-23 17:40:00,0.81762,0.8182,0.81716,0.81816,369000000.0
2007-02-23 17:45:00,0.81773,0.81817,0.81747,0.81795,657400000.0
2007-02-23 17:50:00,0.8176,0.81796,0.81724,0.81788,490600000.0
2007-02-23 17:55:00,0.81756,0.81788,0.81711,0.81743,857600000.0
2007-02-23 18:00:00,0.81707,0.81785,0.81656,0.81753,593600000.0
2007-02-23 18:05:00,0.81753,0.81791,0.81719,0.81779,982800000.0
2007-02-23 18:10:00,0.81766,0.81824,0.81736,0.81768,316200000.0
2007-02-23 18:15:00,0.8179,0.81853,0.81711,0.81826,345000000.0
2007-02-23 18:20:00,0.81849,0.81903,0.8179,0.81821,471200000.0
2007-02-23 18:25:00,0.81853,0.819,0.81797,0.81855,350800000.0
2007-02-23 18:30:00,0.81815,0.8189,0.81555,0.81844,192400000.0
2007-02-23 18:35:00,0.81852,0.81888,0.81829,0.81863,81600000.0
2007-02-23 18:40:00,0.81818,0.81874,0.81803,0.81827,120000000.0
2007-02-23 18:45:00,0.8185,0.81857,0.81769,0.81827,120000000.0
2007-02-23 18:50:00,0.8185,0.81851,0.8175,0.81786,205800000.0
2007-02-23 18:55:00,0.81797,0.81828,0.81752,0.81759,248800000.0
2007-02-23 19:00:00,0.81774,0.81817,0.81742,0.81747,196800000.0
2007-02-23 19:05:00,0.81783,0.81812,0.81742,0.81789,345600000.0
2007-02-23 19:10:00,0.81744,0.81819,0.81744,0.81785,192000000.0
2007-02-23 19:15:00,0.81786,0.81825,0.81762,0.81825,121600000.0
2007-02-23 19:20:00,0.81826,0.81826,0.81758,0.81823,158400000.0
2007-02-23 19:25:00,0.8179,0.8185,0.81789,0.81841,76800000.0
2007-02-23 19:30:00,0.81852,0.81857,0.81806,0.8183,68800000.0
2007-02-23 19:35:00,0.81813,0.81867,0.81802,0.8186,100200000.0
2007-02-23 19:40:00,0.81797,0.81867,0.81793,0.81867,120000000.0
2007-02-23 19:45:00,0.81852,0.81873,0.81791,0.81845,205800000.0
2007-02-23 19:50:00,0.81859,0.81908,0.81831,0.81879,176400000.0
2007-02-23 19:55:00,0.81862,0.81911,0.81821,0.81869,143800000.0
2007-02-23 20:00:00,0.81879,0.81905,0.81848,0.8188,139200000.0
2007-02-23 20:05:00,0.81902,0.81916,0.81847,0.8189,132200000.0
2007-02-23 20:10:00,0.81914,0.81914,0.81844,0.81849,60800000.0
2007-02-23 20:15:00,0.81842,0.819,0.81819,0.81873,164800000.0
2007-02-23 20:20:00,0.81851,0.81887,0.81633,0.81839,167800000.0
2007-02-23 20:25:00,0.81837,0.81889,0.81814,0.8186,96000000.0
2007-02-23 20:30:00,0.81859,0.81891,0.81825,0.81861,125200000.0
2007-02-23 20:35:00,0.81901,0.81912,0.81836,0.81858,148600000.0
2007-02-23 20:40:00,0.81892,0.8191,0.8184,0.81861,144400000.0
2007-02-23 20:45:00,0.81849,0.81893,0.81838,0.81846,68800000.0
2007-02-23 20:50:00,0.81864,0.81898,0.81675,0.81876,107600000.0
2007-02-23 20:55:00,0.81886,0.81896,0.81831,0.81846,105600000.0
2007-02-23 21:00:00,0.81817,0.81869,0.81815,0.81854,92800000.0
2007-02-23 21:05:00,0.8183,0.81859,0.81801,0.81851,72000000.0
2007-02-23 21:10:00,0.81848,0.81857,0.81789,0.81805,142800000.0
2007-02-23 21:15:00,0.81783,0.81826,0.81766,0.81826,19200000.0
2007-02-23 21:25:00,0.81807,0.81839,0.81565,0.81805,123600000.0
2007-02-23 21:30:00,0.81804,0.81836,0.81767,0.81798,168000000.0
2007-02-23 21:35:00,0.81798,0.81839,0.81777,0.81808,92800000.0
2007-02-23 21:40:00,0.81772,0.81814,0.81738,0.81783,91200000.0
2007-02-23 21:45:00,0.81742,0.81805,0.81738,0.81761,118400000.0
2007-02-23 21:50:00,0.81752,0.81801,0.81728,0.8178,134400000.0
2007-02-23 21:55:00,0.81734,0.81798,0.81647,0.81797,141800000.0
2007-02-23 22:00:00,0.81771,0.8185,0.8164,0.81846,120000000.0
2007-02-23 22:05:00,0.81798,0.81828,0.81777,0.81786,58000000.0
2007-02-23 22:10:00,0.818,0.81827,0.81765,0.81819,96000000.0
2007-02-23 22:15:00,0.81819,0.81861,0.81539,0.81539,67200000.0
2007-02-23 22:20:00,0.8179,0.81815,0.81747,0.8176,105600000.0
2007-02-23 22:25:00,0.81806,0.81827,0.81758,0.81777,85800000.0
2007-02-23 22:30:00,0.81763,0.81816,0.81745,0.81773,151400000.0
2007-02-23 22:35:00,0.81759,0.81814,0.81661,0.81794,76200000.0
2007-02-23 22:40:00,0.8178,0.81826,0.81756,0.81815,137600000.0
2007-02-23 22:45:00,0.81819,0.81819,0.81679,0.81753,129600000.0
2007-02-23 22:50:00,0.81788,0.81804,0.81733,0.81801,83200000.0
2007-02-23 22:55:00,0.81802,0.81816,0.81732,0.81781,186000000.0
2007-02-23 23:00:00,0.81756,0.81808,0.81647,0.81799,150400000.0
2007-02-23 23:05:00,0.81803,0.81812,0.81751,0.81751,169800000.0
2007-02-23 23:10:00,0.81747,0.81812,0.81745,0.81784,76800000.0
2007-02-23 23:15:00,0.81778,0.81808,0.81747,0.81768,162600000.0
2007-02-23 23:20:00,0.81779,0.81814,0.81755,0.81803,127400000.0
2007-02-23 23:25:00,0.8178,0.81833,0.81755,0.81807,139200000.0
2007-02-23 23:30:00,0.81726,0.8187,0.81584,0.81861,179600000.0
2007-02-23 23:35:00,0.81828,0.81868,0.81707,0.81812,96000000.0
2007-02-23 23:40:00,0.81841,0.81902,0.81814,0.81871,75200000.0
2007-02-23 23:45:00,0.81857,0.81909,0.81839,0.81893,153600000.0
2007-02-23 23:50:00,0.81874,0.81898,0.81836,0.81862,126400000.0
2007-02-23 23:55:00,0.81851,0.81885,0.81793,0.81846,99200000.0
2007-02-26 00:00:00,0.81881,0.8199,0.81873,0.81966,70400000.0
2007-02-26 00:05:00,0.81952,0.82,0.81932,0.81955,120000000.0
2007-02-26 00:10:00,0.81955,0.82,0.81931,0.81988,169000000.0
2007-02-26 00:15:00,0.81997,0.81998,0.81928,0.81994,115200000.0
2007-02-26 00:20:00,0.81975,0.82043,0.81955,0.81991,165800000.0
2007-02-26 00:25:00,0.81961,0.82017,0.81944,0.81973,129600000.0
2007-02-26 00:30:00,0.81967,0.82038,0.81957,0.82024,198400000.0
2007-02-26 00:35:00,0.81984,0.82064,0.81978,0.82061,149800000.0
2007-02-26 00:40:00,0.82026,0.82051,0.81993,0.82041,38400000.0
2007-02-26 00:45:00,0.81993,0.8204,0.81965,0.81986,95800000.0
2007-02-26 00:50:00,0.81999,0.82061,0.8199,0.82028,76600000.0
2007-02-26 00:55:00,0.82054,0.82063,0.82004,0.82036,76200000.0
2007-02-26 01:00:00,0.82056,0.82084,0.82004,0.82075,143400000.0
2007-02-26 01:05:00,0.82052,0.82078,0.82004,0.82054,144400000.0
2007-02-26 01:10:00,0.82004,0.82068,0.81992,0.82053,142400000.0
2007-02-26 01:15:00,0.82025,0.82061,0.81963,0.81984,176800000.0
2007-02-26 01:20:00,0.82037,0.82037,0.81752,0.81977,120400000.0
2007-02-26 01:25:00,0.81983,0.82013,0.81942,0.81991,153600000.0
2007-02-26 01:30:00,0.82003,0.82039,0.81969,0.82039,33600000.0
2007-02-26 01:35:00,0.82038,0.82038,0.81919,0.81949,129600000.0
2007-02-26 01:40:00,0.81968,0.82014,0.81966,0.81975,101800000.0
2007-02-26 01:45:00,0.81994,0.82043,0.81981,0.82,118400000.0
2007-02-26 01:50:00,0.81998,0.82016,0.81926,0.81979,158400000.0
2007-02-26 01:55:00,0.81992,0.82036,0.8189,0.82036,162600000.0
2007-02-26 02:00:00,0.82006,0.82071,0.81979,0.8201,156000000.0
2007-02-26 02:05:00,0.82039,0.82076,0.82031,0.82075,70400000.0
2007-02-26 02:10:00,0.8208,0.82145,0.82068,0.82134,93800000.0
2007-02-26 02:15:00,0.8207,0.82129,0.82031,0.82048,134800000.0
2007-02-26 02:20:00,0.82068,0.82095,0.82032,0.8205,136400000.0
2007-02-26 02:25:00,0.82051,0.82096,0.81899,0.82072,109200000.0
2007-02-26 02:30:00,0.82076,0.82082,0.82015,0.8207,121600000.0
2007-02-26 02:35:00,0.82061,0.82108,0.82014,0.82108,137600000.0
2007-02-26 02:40:00,0.8205,0.82105,0.82043,0.82105,104400000.0
2007-02-26 02:45:00,0.81975,0.82113,0.81975,0.82033,108800000.0
2007-02-26 02:50:00,0.82063,0.82068,0.82015,0.82025,125800000.0
2007-02-26 02:55:00,0.82043,0.82119,0.82015,0.82119,166400000.0
2007-02-26 03:00:00,0.82087,0.82144,0.82065,0.82144,164800000.0
2007-02-26 03:05:00,0.82122,0.82153,0.82089,0.82142,108800000.0
2007-02-26 03:10:00,0.82132,0.82162,0.82078,0.82106,153600000.0
2007-02-26 03:15:00,0.82124,0.82174,0.81945,0.82133,166400000.0
2007-02-26 03:20:00,0.82143,0.82151,0.82094,0.82124,144400000.0
2007-02-26 03:25:00,0.82127,0.82151,0.82055,0.8208,102400000.0
2007-02-26 03:30:00,0.82093,0.82132,0.81842,0.82095,164800000.0
2007-02-26 03:35:00,0.82114,0.82114,0.82049,0.821,96000000.0
2007-02-26 03:40:00,0.82087,0.8211,0.82043,0.82109,67200000.0
2007-02-26 03:45:00,0.82117,0.82117,0.82064,0.8208,9600000.0
2007-02-26 03:50:00,0.82109,0.82131,0.82082,0.82105,33600000.0
2007-02-26 03:55:00,0.82112,0.82149,0.82079,0.82114,202400000.0
2007-02-26 04:00:00,0.8211,0.82139,0.82076,0.82131,89600000.0
2007-02-26 04:05:00,0.82122,0.82154,0.8206,0.8211,110400000.0
2007-02-26 04:10:00,0.82144,0.82152,0.82074,0.82104,184400000.0
2007-02-26 04:15:00,0.82103,0.82172,0.82097,0.82139,174800000.0
2007-02-26 04:20:00,0.82132,0.82185,0.8197,0.82152,120000000.0
2007-02-26 04:25:00,0.82144,0.82169,0.82117,0.82131,38400000.0
2007-02-26 04:30:00,0.82123,0.82175,0.82103,0.82175,99200000.0
2007-02-26 04:35:00,0.82172,0.82175,0.8213,0.82134,32000000.0
2007-02-26 04:40:00,0.82175,0.82178,0.82122,0.82174,72400000.0
2007-02-26 04:50:00,0.82149,0.82203,0.82121,0.82171,140200000.0
2007-02-26 04:55:00,0.82165,0.82195,0.82115,0.8214,105000000.0
2007-02-26 05:00:00,0.82156,0.82174,0.81921,0.82079,194600000.0
2007-02-26 05:05:00,0.82094,0.82124,0.82055,0.82099,186600000.0
2007-02-26 05:10:00,0.82084,0.82166,0.82064,0.82121,185000000.0
2007-02-26 05:15:00,0.82123,0.82163,0.8211,0.82163,141800000.0
2007-02-26 05:20:00,0.82159,0.82159,0.82097,0.8215,56000000.0
2007-02-26 05:25:00,0.8211,0.82143,0.82081,0.82081,76800000.0
2007-02-26 05:35:00,0.82111,0.82139,0.82086,0.82139,38400000.0
2007-02-26 05:40:00,0.82142,0.82149,0.82087,0.82089,72000000.0
2007-02-26 05:45:00,0.82118,0.82135,0.82063,0.82071,195200000.0
2007-02-26 05:50:00,0.82093,0.8213,0.82069,0.8207,134400000.0
2007-02-26 06:00:00,0.82103,0.82117,0.82031,0.82059,106000000.0
2007-02-26 06:05:00,0.82058,0.82147,0.82012,0.82114,184000000.0
2007-02-26 06:10:00,0.82092,0.82126,0.82071,0.82096,114600000.0
2007-02-26 06:15:00,0.82092,0.82117,0.82056,0.82084,130600000.0
2007-02-26 06:20:00,0.82101,0.82126,0.82052,0.82087,43200000.0
2007-02-26 06:25:00,0.82091,0.82118,0.82058,0.8208,110400000.0
2007-02-26 06:30:00,0.82061,0.82128,0.82061,0.82098,99200000.0
2007-02-26 06:35:00,0.82076,0.82116,0.82041,0.82094,168000000.0
2007-02-26 06:40:00,0.82083,0.82116,0.82062,0.82116,64400000.0
2007-02-26 06:45:00,0.82112,0.82112,0.82057,0.82057,24000000.0
2007-02-26 06:50:00,0.82073,0.82118,0.82045,0.82069,181800000.0
2007-02-26 06:55:00,0.82063,0.82111,0.82062,0.82089,27200000.0
2007-02-26 07:00:00,0.8212,0.82123,0.82064,0.82096,95800000.0
2007-02-26 07:05:00,0.82055,0.82144,0.82055,0.82136,120000000.0
2007-02-26 07:10:00,0.82119,0.82151,0.821,0.82125,33600000.0
2007-02-26 07:15:00,0.82124,0.8216,0.82081,0.82145,132200000.0
2007-02-26 07:20:00,0.82106,0.82156,0.82103,0.82114,57000000.0
2007-02-26 07:25:00,0.82103,0.82158,0.82101,0.82126,124200000.0
2007-02-26 07:30:00,0.82148,0.82157,0.82084,0.82123,94800000.0
2007-02-26 07:35:00,0.82107,0.8213,0.82047,0.82059,116000000.0
2007-02-26 07:40:00,0.82103,0.82122,0.82047,0.82056,102400000.0
2007-02-26 07:45:00,0.82045,0.82134,0.81997,0.82074,176000000.0
2007-02-26 07:50:00,0.82123,0.82152,0.81966,0.82114,182400000.0
2007-02-26 07:55:00,0.82113,0.82149,0.82072,0.82109,143400000.0
2007-02-26 08:00:00,0.82106,0.82146,0.8208,0.82098,211600000.0
2007-02-26 08:05:00,0.82095,0.82148,0.82089,0.82113,158400000.0
2007-02-26 08:10:00,0.82113,0.82145,0.82042,0.8209,123600000.0
2007-02-26 08:15:00,0.82083,0.8211,0.82038,0.82067,135200000.0
2007-02-26 08:20:00,0.82048,0.82093,0.81757,0.82021,120000000.0
2007-02-26 08:25:00,0.82087,0.82094,0.82031,0.82063,114000000.0
2007-02-26 08:30:00,0.82054,0.82093,0.82028,0.82059,134400000.0
2007-02-26 08:35:00,0.82051,0.82113,0.82027,0.82073,115200000.0
2007-02-26 08:40:00,0.82086,0.82086,0.82019,0.82059,72000000.0
2007-02-26 08:45:00,0.82075,0.82086,0.81996,0.82037,170000000.0
2007-02-26 08:50:00,0.82029,0.82076,0.82018,0.82035,53800000.0
2007-02-26 08:55:00,0.82042,0.82085,0.81824,0.82029,139200000.0
2007-02-26 09:00:00,0.82034,0.82075,0.81992,0.82048,212800000.0
2007-02-26 09:05:00,0.82045,0.82103,0.82015,0.82103,145600000.0
2007-02-26 09:10:00,0.82072,0.82116,0.82023,0.82079,186600000.0
2007-02-26 09:15:00,0.82073,0.82107,0.81913,0.82059,131200000.0
2007-02-26 09:20:00,0.82099,0.82126,0.82052,0.82077,172200000.0
2007-02-26 09:25:00,0.82096,0.82142,0.82062,0.82078,143400000.0
2007-02-26 09:30:00,0.82065,0.82111,0.82041,0.82064,110400000.0
2007-02-26 09:35:00,0.82092,0.82134,0.82038,0.8211,165800000.0
2007-02-26 09:40:00,0.82135,0.82135,0.81905,0.82105,141200000.0
2007-02-26 09:45:00,0.82093,0.82128,0.82057,0.82084,157800000.0
2007-02-26 09:50:00,0.82115,0.82115,0.82026,0.82046,177600000.0
2007-02-26 09:55:00,0.82028,0.82059,0.81983,0.82007,197200000.0
2007-02-26 10:00:00,0.82018,0.82047,0.81955,0.81999,115200000.0
2007-02-26 10:05:00,0.82025,0.82037,0.81934,0.81974,215800000.0
2007-02-26 10:10:00,0.81983,0.82016,0.8194,0.81966,163200000.0
2007-02-26 10:15:00,0.81993,0.81996,0.81939,0.81993,191800000.0
2007-02-26 10:20:00,0.81995,0.82009,0.8173,0.81988,202400000.0
2007-02-26 10:25:00,0.81983,0.82028,0.81936,0.81987,181800000.0
2007-02-26 10:30:00,0.8202,0.82044,0.81903,0.8199,173200000.0
2007-02-26 10:35:00,0.81962,0.82012,0.81936,0.81967,192400000.0
2007-02-26 10:40:00,0.81987,0.82002,0.81884,0.81947,196200000.0
2007-02-26 10:45:00,0.81946,0.8197,0.81832,0.81834,205600000.0
2007-02-26 10:50:00,0.81826,0.8196,0.81826,0.81924,201600000.0
2007-02-26 10:55:00,0.81909,0.81961,0.81862,0.81898,201000000.0
2007-02-26 11:00:00,0.81893,0.81936,0.81837,0.81926,192600000.0
2007-02-26 11:05:00,0.819,0.82021,0.81776,0.8199,195000000.0
2007-02-26 11:10:00,0.81989,0.82018,0.81913,0.81937,206800000.0
2007-02-26 11:15:00,0.81981,0.82012,0.81933,0.81992,168000000.0
2007-02-26 11:20:00,0.81993,0.82004,0.81894,0.81934,196800000.0
2007-02-26 11:25:00,0.81953,0.81985,0.81906,0.81945,134800000.0
2007-02-26 11:30:00,0.81972,0.81977,0.81913,0.81936,131200000.0
2007-02-26 11:35:00,0.81927,0.81963,0.81887,0.81963,109800000.0
2007-02-26 11:40:00,0.81951,0.81985,0.81895,0.8195,176000000.0
2007-02-26 11:45:00,0.81972,0.81978,0.81858,0.81941,148800000.0
2007-02-26 11:50:00,0.8194,0.8207,0.81872,0.82042,210600000.0
2007-02-26 11:55:00,0.82023,0.82084,0.81997,0.82036,178000000.0
2007-02-26 12:00:00,0.81956,0.82071,0.81911,0.8204,191400000.0
2007-02-26 12:05:00,0.8204,0.82069,0.81988,0.82036,197200000.0
2007-02-26 12:10:00,0.82049,0.82052,0.81956,0.81987,134400000.0
2007-02-26 12:15:00,0.81984,0.82056,0.81955,0.82036,220800000.0
2007-02-26 12:20:00,0.81998,0.8206,0.8182,0.82003,203200000.0
2007-02-26 12:25:00,0.82032,0.82091,0.81823,0.82045,182400000.0
2007-02-26 12:30:00,0.82054,0.8212,0.82019,0.82112,105600000.0
2007-02-26 12:35:00,0.82083,0.82126,0.82055,0.8209,118400000.0
2007-02-26 12:40:00,0.82106,0.82113,0.82045,0.8205,86400000.0
2007-02-26 12:45:00,0.82076,0.82111,0.82023,0.8209,196800000.0
2007-02-26 12:50:00,0.8209,0.82115,0.82031,0.82105,172200000.0
2007-02-26 12:55:00,0.82076,0.82107,0.81991,0.82019,163200000.0
2007-02-26 13:00:00,0.82028,0.82086,0.81947,0.82033,183200000.0
2007-02-26 13:05:00,0.82075,0.82091,0.82001,0.82076,208400000.0
2007-02-26 13:10:00,0.82038,0.82075,0.81999,0.82028,126800000.0
2007-02-26 13:15:00,0.82039,0.82125,0.82023,0.82122,165200000.0
2007-02-26 13:20:00,0.82127,0.82127,0.82055,0.82113,187000000.0
2007-02-26 13:25:00,0.82083,0.82113,0.82039,0.82057,115200000.0
2007-02-26 13:30:00,0.82026,0.82083,0.81921,0.81942,201000000.0
2007-02-26 13:35:00,0.81984,0.82029,0.81929,0.81999,206800000.0
2007-02-26 13:40:00,0.82035,0.82047,0.81984,0.82044,120400000.0
2007-02-26 13:45:00,0.82037,0.8209,0.81983,0.82057,394600000.0
2007-02-26 13:50:00,0.82059,0.82089,0.81831,0.8205,196800000.0
2007-02-26 13:55:00,0.82041,0.82067,0.82007,0.82025,72000000.0
2007-02-26 14:00:00,0.81997,0.82051,0.81932,0.81982,258000000.0
2007-02-26 14:05:00,0.81979,0.81998,0.81882,0.81972,244600000.0
2007-02-26 14:10:00,0.81969,0.81999,0.81917,0.81931,240800000.0
2007-02-26 14:15:00,0.81938,0.81963,0.81851,0.81922,263200000.0
2007-02-26 14:20:00,0.81895,0.81961,0.81861,0.81933,281200000.0
2007-02-26 14:25:00,0.81939,0.82016,0.81917,0.81985,620800000.0
2007-02-26 14:30:00,0.81996,0.82022,0.81951,0.81986,235200000.0
2007-02-26 14:35:00,0.81968,0.82006,0.81926,0.81926,385200000.0
2007-02-26 14:40:00,0.81956,0.82013,0.81935,0.82,447200000.0
2007-02-26 14:45:00,0.81947,0.82041,0.81947,0.82041,134800000.0
2007-02-26 14:50:00,0.82057,0.82129,0.82013,0.82121,359800000.0
2007-02-26 14:55:00,0.82078,0.82105,0.82026,0.82074,110400000.0
2007-02-26 15:00:00,0.82087,0.82105,0.8204,0.82073,192400000.0
2007-02-26 15:05:00,0.82091,0.82095,0.8202,0.82049,201600000.0
2007-02-26 15:10:00,0.82013,0.82093,0.82013,0.82061,362000000.0
2007-02-26 15:15:00,0.8203,0.8208,0.81869,0.82037,216000000.0
2007-02-26 15:20:00,0.82051,0.82125,0.82051,0.82125,320600000.0
2007-02-26 15:25:00,0.82122,0.82122,0.82035,0.82092,249800000.0
2007-02-26 15:30:00,0.82024,0.82207,0.81817,0.8218,403000000.0
2007-02-26 15:35:00,0.82167,0.82205,0.82094,0.8213,430800000.0
2007-02-26 15:40:00,0.82106,0.82167,0.821,0.82127,293200000.0
2007-02-26 15:45:00,0.82093,0.82142,0.82075,0.82138,261800000.0
2007-02-26 15:50:00,0.82103,0.82168,0.82099,0.82126,201600000.0
2007-02-26 15:55:00,0.82122,0.82199,0.82104,0.82149,238200000.0
2007-02-26 16:00:00,0.82157,0.82197,0.8214,0.8219,331000000.0
2007-02-26 16:05:00,0.8213,0.82212,0.8213,0.8219,437400000.0
2007-02-26 16:10:00,0.82215,0.82272,0.82034,0.82246,287400000.0
2007-02-26 16:15:00,0.82283,0.82334,0.8224,0.82283,397200000.0
2007-02-26 16:20:00,0.82255,0.82336,0.82224,0.82308,398200000.0
2007-02-26 16:25:00,0.82312,0.82355,0.82279,0.82329,253200000.0
2007-02-26 16:30:00,0.82337,0.82369,0.82291,0.8232,739400000.0
2007-02-26 16:35:00,0.82348,0.82438,0.82312,0.82362,547600000.0
2007-02-26 16:40:00,0.824,0.82407,0.82345,0.82369,407200000.0
2007-02-26 16:45:00,0.82398,0.82413,0.82339,0.82413,513800000.0
2007-02-26 16:50:00,0.82392,0.82491,0.82379,0.82441,595400000.0
2007-02-26 16:55:00,0.82476,0.82532,0.82433,0.82495,601200000.0
2007-02-26 17:00:00,0.82485,0.82528,0.82465,0.82491,696600000.0
2007-02-26 17:05:00,0.82494,0.82526,0.8243,0.82442,488200000.0
2007-02-26 17:10:00,0.82437,0.82463,0.82391,0.82437,542000000.0
2007-02-26 17:15:00,0.82431,0.82447,0.8238,0.82412,507600000.0
2007-02-26 17:20:00,0.82431,0.8245,0.82349,0.82371,216000000.0
2007-02-26 17:25:00,0.82323,0.82387,0.82272,0.82297,412200000.0
2007-02-26 17:30:00,0.82339,0.82358,0.82286,0.82311,407400000.0
2007-02-26 17:35:00,0.82347,0.82354,0.82274,0.82295,587800000.0
2007-02-26 17:40:00,0.82298,0.82369,0.82275,0.82339,226000000.0
2007-02-26 17:45:00,0.82353,0.82381,0.82314,0.82341,657800000.0
2007-02-26 17:50:00,0.82345,0.82388,0.82319,0.82365,467400000.0
2007-02-26 17:55:00,0.82343,0.82367,0.82286,0.82336,687600000.0
2007-02-26 18:00:00,0.82323,0.82379,0.82305,0.82319,362600000.0
2007-02-26 18:05:00,0.82343,0.8237,0.823,0.82312,639000000.0
2007-02-26 18:10:00,0.82327,0.82355,0.82285,0.82302,269200000.0
2007-02-26 18:15:00,0.82307,0.82333,0.82284,0.82327,168000000.0
2007-02-26 18:20:00,0.82302,0.82333,0.82277,0.82299,418000000.0
2007-02-26 18:25:00,0.82296,0.82325,0.82243,0.82302,302400000.0
2007-02-26 18:30:00,0.8229,0.82316,0.82059,0.82278,245200000.0
2007-02-26 18:35:00,0.82281,0.82314,0.82121,0.82235,292800000.0
2007-02-26 18:40:00,0.82239,0.82309,0.82239,0.82258,201600000.0
2007-02-26 18:45:00,0.82245,0.82298,0.822,0.82265,353600000.0
2007-02-26 18:50:00,0.82249,0.82298,0.82222,0.82266,206200000.0
2007-02-26 18:55:00,0.82272,0.82307,0.82182,0.82288,223200000.0
2007-02-26 19:00:00,0.82305,0.82311,0.8225,0.82276,163200000.0
2007-02-26 19:05:00,0.82283,0.82308,0.82238,0.82308,259000000.0
2007-02-26 19:10:00,0.82295,0.8233,0.82255,0.82284,191800000.0
2007-02-26 19:15:00,0.82313,0.82374,0.82281,0.82374,115200000.0
2007-02-26 19:20:00,0.82347,0.82372,0.82287,0.82345,140000000.0
2007-02-26 19:25:00,0.82349,0.82357,0.82196,0.82357,176400000.0
2007-02-26 19:30:00,0.82294,0.82347,0.82239,0.82293,169400000.0
2007-02-26 19:35:00,0.82314,0.82335,0.82277,0.82291,99200000.0
2007-02-26 19:40:00,0.8228,0.82333,0.82224,0.82303,164400000.0
2007-02-26 19:45:00,0.82284,0.8234,0.82277,0.82316,117800000.0
2007-02-26 19:50:00,0.82299,0.82323,0.82258,0.82314,177600000.0
2007-02-26 19:55:00,0.82253,0.823,0.82224,0.82284,105600000.0
2007-02-26 20:00:00,0.82253,0.82347,0.82109,0.82274,150400000.0
2007-02-26 20:05:00,0.82276,0.82302,0.82238,0.82284,150200000.0
2007-02-26 20:15:00,0.82248,0.82291,0.82237,0.82258,107200000.0
2007-02-26 20:20:00,0.82276,0.82287,0.82232,0.82259,76800000.0
2007-02-26 20:25:00,0.8226,0.82288,0.8223,0.82257,72400000.0
2007-02-26 20:30:00,0.82292,0.82296,0.82241,0.82265,59200000.0
2007-02-26 20:35:00,0.82251,0.82283,0.8223,0.82252,76800000.0
2007-02-26 20:40:00,0.82256,0.82281,0.82229,0.82273,90600000.0
2007-02-26 20:45:00,0.82231,0.82292,0.8223,0.82277,105600000.0
2007-02-26 20:50:00,0.82289,0.82289,0.82222,0.82228,147600000.0
2007-02-26 20:55:00,0.82245,0.82271,0.82212,0.82226,52800000.0
2007-02-26 21:00:00,0.82259,0.82309,0.82219,0.82309,52200000.0
2007-02-26 21:05:00,0.82295,0.82369,0.82273,0.8235,186600000.0
2007-02-26 21:10:00,0.82317,0.82344,0.82279,0.82279,64000000.0
2007-02-26 21:15:00,0.82347,0.82354,0.82243,0.82333,100800000.0
2007-02-26 21:20:00,0.82295,0.82349,0.82291,0.8231,82400000.0
2007-02-26 21:25:00,0.82311,0.82375,0.82153,0.82345,112000000.0
2007-02-26 21:30:00,0.82379,0.82385,0.82317,0.82385,116200000.0
2007-02-26 21:35:00,0.82364,0.824,0.82335,0.82393,130000000.0
2007-02-26 21:40:00,0.82361,0.82394,0.82206,0.82367,105600000.0
2007-02-26 21:45:00,0.82331,0.82412,0.82327,0.82371,173800000.0
2007-02-26 21:50:00,0.82366,0.82407,0.82321,0.8236,152600000.0
2007-02-26 21:55:00,0.82366,0.82415,0.82209,0.82357,149200000.0
2007-02-26 22:00:00,0.82438,0.82438,0.82339,0.82395,131200000.0
2007-02-26 22:05:00,0.82399,0.82399,0.82334,0.82385,91200000.0
2007-02-26 22:10:00,0.82393,0.82401,0.82355,0.82355,38400000.0
2007-02-26 22:15:00,0.82339,0.82386,0.82085,0.82362,162000000.0
2007-02-26 22:20:00,0.82349,0.8239,0.82323,0.82364,62400000.0
2007-02-26 22:25:00,0.82388,0.82399,0.82338,0.82398,108800000.0
2007-02-26 22:30:00,0.82344,0.8239,0.82342,0.82343,51600000.0
2007-02-26 22:40:00,0.82363,0.82396,0.82319,0.82348,140200000.0
2007-02-26 22:45:00,0.82325,0.82398,0.82325,0.82375,54400000.0
2007-02-26 22:50:00,0.82375,0.82402,0.82323,0.82386,102400000.0
2007-02-26 22:55:00,0.82351,0.82417,0.82313,0.824,143400000.0
2007-02-26 23:00:00,0.82397,0.82405,0.82346,0.82376,107200000.0
2007-02-26 23:05:00,0.8237,0.824,0.82351,0.82351,38400000.0
2007-02-26 23:10:00,0.824,0.82428,0.82348,0.82428,88000000.0
2007-02-26 23:15:00,0.82402,0.8243,0.82373,0.82392,168400000.0
2007-02-26 23:20:00,0.82398,0.82422,0.82317,0.82317,172800000.0
2007-02-26 23:25:00,0.82359,0.82382,0.82329,0.82375,124800000.0
2007-02-26 23:30:00,0.82319,0.8237,0.82187,0.82269,133800000.0
2007-02-26 23:35:00,0.82287,0.82327,0.82115,0.82279,145600000.0
2007-02-26 23:40:00,0.82307,0.82347,0.8227,0.82275,190800000.0
2007-02-26 23:45:00,0.82295,0.82337,0.8222,0.82327,189600000.0
2007-02-26 23:50:00,0.82318,0.82351,0.82274,0.82298,164800000.0
2007-02-26 23:55:00,0.82332,0.82388,0.823,0.82354,162000000.0
2007-02-27 00:00:00,0.82327,0.82351,0.82282,0.82296,153400000.0
2007-02-27 00:05:00,0.82333,0.82346,0.82276,0.82303,86800000.0
2007-02-27 00:15:00,0.82303,0.82403,0.82303,0.82365,111800000.0
2007-02-27 00:20:00,0.82393,0.82413,0.82339,0.82366,179600000.0
2007-02-27 00:25:00,0.82369,0.82406,0.82353,0.82366,60800000.0
2007-02-27 00:30:00,0.82403,0.82403,0.82333,0.82372,129600000.0
2007-02-27 00:35:00,0.8239,0.82415,0.82334,0.82367,120000000.0
2007-02-27 00:40:00,0.82377,0.82428,0.82354,0.82418,124800000.0
2007-02-27 00:45:00,0.82395,0.8243,0.82336,0.82386,107200000.0
2007-02-27 00:50:00,0.82423,0.82429,0.82332,0.82355,115000000.0
2007-02-27 00:55:00,0.82341,0.82408,0.82337,0.82376,134200000.0
2007-02-27 01:00:00,0.82379,0.82408,0.82321,0.82396,209000000.0
2007-02-27 01:05:00,0.82358,0.82454,0.82249,0.82429,182400000.0
2007-02-27 01:10:00,0.82454,0.82475,0.82405,0.82416,71400000.0
2007-02-27 01:15:00,0.82434,0.82467,0.8239,0.82415,121400000.0
2007-02-27 01:20:00,0.82444,0.82467,0.82392,0.82437,120000000.0
2007-02-27 01:25:00,0.8247,0.82479,0.82393,0.82456,153400000.0
2007-02-27 01:30:00,0.82406,0.82451,0.82406,0.82445,30400000.0
2007-02-27 01:35:00,0.8243,0.82451,0.82398,0.82439,26600000.0
2007-02-27 01:45:00,0.82402,0.8245,0.82393,0.82447,104000000.0
2007-02-27 01:50:00,0.82416,0.82443,0.82282,0.82344,164800000.0
2007-02-27 01:55:00,0.82323,0.82371,0.82316,0.82367,52200000.0
2007-02-27 02:00:00,0.82345,0.82394,0.82344,0.82361,57600000.0
2007-02-27 02:05:00,0.82384,0.82424,0.82336,0.82424,120000000.0
2007-02-27 02:10:00,0.82382,0.82423,0.82257,0.82364,92800000.0
2007-02-27 02:20:00,0.8235,0.8242,0.82347,0.82372,124200000.0
2007-02-27 02:25:00,0.82382,0.82413,0.82356,0.82382,88000000.0
2007-02-27 02:30:00,0.8241,0.82481,0.82397,0.82438,65600000.0
2007-02-27 02:35:00,0.82455,0.82455,0.82347,0.82361,168000000.0
2007-02-27 02:40:00,0.82418,0.82435,0.82052,0.8238,159800000.0
2007-02-27 02:45:00,0.82361,0.82396,0.8228,0.82336,176000000.0
2007-02-27 02:50:00,0.82337,0.82382,0.82259,0.82275,166400000.0
2007-02-27 02:55:00,0.8232,0.82336,0.82263,0.82299,166400000.0
2007-02-27 03:00:00,0.82295,0.82319,0.82251,0.82272,140800000.0
2007-02-27 03:05:00,0.82324,0.82324,0.82267,0.8229,101800000.0
2007-02-27 03:10:00,0.82246,0.82307,0.82246,0.82276,38400000.0
2007-02-27 03:15:00,0.82267,0.82296,0.82226,0.82253,101800000.0
2007-02-27 03:25:00,0.82259,0.82284,0.82217,0.82252,100200000.0
2007-02-27 03:30:00,0.82254,0.82294,0.81985,0.82286,102400000.0
2007-02-27 03:35:00,0.82283,0.82283,0.82225,0.82228,38400000.0
2007-02-27 03:40:00,0.82251,0.82297,0.82229,0.82266,152000000.0
2007-02-27 03:45:00,0.82276,0.82286,0.82232,0.82258,72000000.0
2007-02-27 03:50:00,0.82291,0.82291,0.82227,0.8225,54400000.0
2007-02-27 03:55:00,0.82257,0.82298,0.8222,0.8222,207000000.0
2007-02-27 04:00:00,0.82262,0.823,0.82237,0.82237,56400000.0
2007-02-27 04:05:00,0.82256,0.82288,0.8219,0.82288,49600000.0
2007-02-27 04:10:00,0.82292,0.82318,0.82238,0.82282,150800000.0
2007-02-27 04:15:00,0.8231,0.82352,0.82271,0.82347,132200000.0
2007-02-27 04:20:00,0.82323,0.8235,0.82154,0.82309,150400000.0
2007-02-27 04:25:00,0.82292,0.82357,0.82292,0.82346,156000000.0
2007-02-27 04:30:00,0.82294,0.8234,0.8226,0.82288,142400000.0
2007-02-27 04:35:00,0.82286,0.82315,0.82255,0.82265,73600000.0
2007-02-27 04:40:00,0.82266,0.82295,0.82244,0.82268,38400000.0
2007-02-27 04:45:00,0.82298,0.82324,0.82254,0.82283,143400000.0
2007-02-27 04:50:00,0.82281,0.82332,0.82252,0.82286,168000000.0
2007-02-27 04:55:00,0.82281,0.82312,0.82241,0.8227,119400000.0
2007-02-27 05:00:00,0.8227,0.82308,0.8224,0.82284,68800000.0
2007-02-27 05:05:00,0.82307,0.82307,0.82244,0.82271,86400000.0
2007-02-27 05:10:00,0.82266,0.82301,0.82218,0.82294,185600000.0
2007-02-27 05:15:00,0.82311,0.82326,0.82256,0.82326,156800000.0
2007-02-27 05:20:00,0.82321,0.82329,0.82256,0.82285,161600000.0
2007-02-27 05:25:00,0.82309,0.82343,0.82259,0.82287,155200000.0
2007-02-27 05:30:00,0.82271,0.8235,0.8226,0.82305,109200000.0
2007-02-27 05:35:00,0.82348,0.82348,0.82291,0.82308,52800000.0
2007-02-27 05:40:00,0.82308,0.82348,0.82077,0.82309,174400000.0
2007-02-27 05:45:00,0.8232,0.8235,0.82259,0.82282,186000000.0
2007-02-27 05:50:00,0.82254,0.82304,0.82196,0.82245,121600000.0
2007-02-27 05:55:00,0.82254,0.82312,0.82248,0.82278,168000000.0
2007-02-27 06:00:00,0.82298,0.82304,0.82254,0.82272,33000000.0
2007-02-27 06:05:00,0.82289,0.82314,0.8225,0.82297,107200000.0
2007-02-27 06:10:00,0.823,0.82317,0.82247,0.82288,174400000.0
2007-02-27 06:15:00,0.82315,0.82317,0.82232,0.82252,139200000.0
2007-02-27 06:20:00,0.82266,0.82285,0.82153,0.82231,99200000.0
2007-02-27 06:25:00,0.8223,0.82271,0.82193,0.82193,169600000.0
2007-02-27 06:30:00,0.82247,0.82284,0.82203,0.82248,100800000.0
2007-02-27 06:35:00,0.8227,0.82288,0.82237,0.82264,52600000.0
2007-02-27 06:40:00,0.82288,0.82302,0.82218,0.82302,110400000.0
2007-02-27 06:45:00,0.82241,0.82309,0.82241,0.82295,33600000.0
2007-02-27 06:50:00,0.82288,0.82288,0.82235,0.82261,33600000.0
2007-02-27 06:55:00,0.82248,0.82286,0.8223,0.82244,65600000.0
2007-02-27 07:00:00,0.82247,0.82325,0.82232,0.82296,145400000.0
2007-02-27 07:05:00,0.82284,0.82326,0.82254,0.82301,120400000.0
2007-02-27 07:10:00,0.82317,0.82333,0.82262,0.82333,176800000.0
2007-02-27 07:15:00,0.82321,0.82321,0.82264,0.82285,33600000.0
2007-02-27 07:20:00,0.82296,0.82311,0.82251,0.82281,59200000.0
2007-02-27 07:25:00,0.82219,0.82345,0.82209,0.82345,81600000.0
2007-02-27 07:30:00,0.82356,0.82356,0.82268,0.82319,164800000.0
2007-02-27 07:35:00,0.82353,0.82353,0.82274,0.82336,136400000.0
2007-02-27 07:40:00,0.82292,0.82392,0.82277,0.82362,161600000.0
2007-02-27 07:45:00,0.82355,0.82393,0.82284,0.82346,137000000.0
2007-02-27 07:50:00,0.82346,0.8239,0.82199,0.82327,144400000.0
2007-02-27 07:55:00,0.82352,0.82382,0.82311,0.82356,180200000.0
2007-02-27 08:00:00,0.82348,0.82416,0.8233,0.82365,211200000.0
2007-02-27 08:05:00,0.82357,0.82405,0.823,0.82326,140800000.0
2007-02-27 08:10:00,0.82339,0.82376,0.8231,0.82332,113800000.0
2007-02-27 08:15:00,0.82356,0.82368,0.82293,0.82315,98400000.0
2007-02-27 08:20:00,0.82283,0.82337,0.82064,0.82278,211600000.0
2007-02-27 08:25:00,0.82258,0.82307,0.82233,0.82252,134400000.0
2007-02-27 08:30:00,0.82268,0.82308,0.82244,0.82298,115600000.0
2007-02-27 08:35:00,0.8228,0.82317,0.82218,0.82232,192000000.0
2007-02-27 08:40:00,0.82227,0.82274,0.82209,0.82209,193600000.0
2007-02-27 08:45:00,0.82206,0.82257,0.82183,0.82226,139200000.0
2007-02-27 08:50:00,0.82229,0.8226,0.81966,0.82218,140200000.0
2007-02-27 08:55:00,0.82223,0.82248,0.81985,0.82178,181800000.0
2007-02-27 09:00:00,0.82189,0.82221,0.82143,0.82159,193000000.0
2007-02-27 09:05:00,0.82184,0.82193,0.82106,0.82168,145000000.0
2007-02-27 09:10:00,0.82129,0.82177,0.82093,0.82135,187200000.0
2007-02-27 09:15:00,0.82074,0.82152,0.8192,0.82061,174800000.0
2007-02-27 09:20:00,0.82071,0.82101,0.82005,0.82091,172200000.0
2007-02-27 09:25:00,0.82076,0.82078,0.81945,0.81964,182400000.0
2007-02-27 09:30:00,0.81987,0.82016,0.81915,0.81952,201600000.0
2007-02-27 09:35:00,0.81954,0.82008,0.81914,0.81985,166400000.0
2007-02-27 09:40:00,0.82005,0.82012,0.81791,0.81949,188200000.0
2007-02-27 09:45:00,0.8197,0.82017,0.81913,0.81943,202600000.0
2007-02-27 09:50:00,0.81914,0.8198,0.81895,0.8195,177000000.0
2007-02-27 09:55:00,0.81964,0.82,0.819,0.81968,196200000.0
2007-02-27 10:00:00,0.81982,0.82039,0.81951,0.81951,211200000.0
2007-02-27 10:05:00,0.82012,0.82063,0.81947,0.81984,221800000.0
2007-02-27 10:10:00,0.81979,0.82034,0.8188,0.82002,206400000.0
2007-02-27 10:15:00,0.82015,0.82069,0.81981,0.82028,192400000.0
2007-02-27 10:20:00,0.82031,0.82069,0.81839,0.8202,200400000.0
2007-02-27 10:25:00,0.82042,0.82042,0.81933,0.81985,195200000.0
2007-02-27 10:30:00,0.8199,0.8207,0.81922,0.82034,86400000.0
2007-02-27 10:35:00,0.8206,0.82068,0.8197,0.81997,192400000.0
2007-02-27 10:40:00,0.81959,0.81998,0.81861,0.81887,206400000.0
2007-02-27 10:45:00,0.81916,0.81924,0.81797,0.81853,205800000.0
2007-02-27 10:50:00,0.81835,0.81886,0.81799,0.81836,201600000.0
2007-02-27 10:55:00,0.81811,0.81873,0.81793,0.81809,201600000.0
2007-02-27 11:00:00,0.81811,0.81858,0.81773,0.81784,186600000.0
2007-02-27 11:05:00,0.81752,0.81838,0.81574,0.81805,195600000.0
2007-02-27 11:10:00,0.81836,0.81836,0.81648,0.81716,207200000.0
2007-02-27 11:15:00,0.81658,0.81695,0.81551,0.8157,158400000.0
2007-02-27 11:20:00,0.8161,0.8164,0.81514,0.816,196800000.0
2007-02-27 11:25:00,0.81596,0.81763,0.81577,0.81763,168000000.0
2007-02-27 11:30:00,0.81743,0.81792,0.81709,0.81739,210600000.0
2007-02-27 11:35:00,0.81749,0.81788,0.81687,0.8171,192000000.0
2007-02-27 11:40:00,0.81712,0.81781,0.81688,0.81748,172800000.0
2007-02-27 11:45:00,0.81746,0.81751,0.81641,0.81669,196800000.0
2007-02-27 11:50:00,0.81702,0.81794,0.81585,0.81763,211600000.0
2007-02-27 11:55:00,0.8179,0.81809,0.81742,0.81804,143400000.0
2007-02-27 12:00:00,0.81737,0.8179,0.81545,0.8173,177000000.0
2007-02-27 12:05:00,0.81751,0.81818,0.81709,0.8178,195600000.0
2007-02-27 12:10:00,0.81814,0.81839,0.81765,0.81768,173200000.0
2007-02-27 12:15:00,0.81764,0.81844,0.81764,0.81837,220800000.0
2007-02-27 12:20:00,0.8181,0.8187,0.81608,0.81806,203000000.0
2007-02-27 12:25:00,0.81875,0.81893,0.8165,0.81879,182200000.0
2007-02-27 12:30:00,0.81891,0.81895,0.81816,0.81859,154000000.0
2007-02-27 12:35:00,0.81881,0.8189,0.81806,0.8189,203200000.0
2007-02-27 12:40:00,0.81893,0.81923,0.81846,0.81893,215800000.0
2007-02-27 12:45:00,0.8188,0.81923,0.81832,0.81923,163200000.0
2007-02-27 12:50:00,0.81927,0.81933,0.81813,0.81851,124200000.0
2007-02-27 12:55:00,0.81851,0.81906,0.81757,0.8187,176000000.0
2007-02-27 13:00:00,0.81843,0.81902,0.81771,0.81852,180600000.0
2007-02-27 13:05:00,0.81862,0.81884,0.81809,0.81844,196200000.0
2007-02-27 13:10:00,0.81851,0.81926,0.81844,0.81926,196800000.0
2007-02-27 13:15:00,0.81925,0.81925,0.81839,0.8186,190400000.0
2007-02-27 13:20:00,0.81863,0.81895,0.81801,0.81853,186600000.0
2007-02-27 13:25:00,0.81875,0.81885,0.81806,0.81834,187600000.0
2007-02-27 13:30:00,0.81847,0.81875,0.8181,0.81855,101200000.0
2007-02-27 13:35:00,0.81822,0.81849,0.81767,0.81847,168000000.0
2007-02-27 13:40:00,0.81849,0.8185,0.81775,0.81809,205200000.0
2007-02-27 13:45:00,0.81835,0.8184,0.8172,0.81806,283000000.0
2007-02-27 13:50:00,0.81749,0.81832,0.81663,0.8175,291000000.0
2007-02-27 13:55:00,0.81766,0.8182,0.81743,0.81751,201600000.0
2007-02-27 14:00:00,0.81741,0.8182,0.81737,0.81775,129000000.0
2007-02-27 14:05:00,0.81813,0.81813,0.81701,0.81715,205800000.0
2007-02-27 14:10:00,0.81723,0.81753,0.8168,0.81704,287400000.0
2007-02-27 14:15:00,0.81723,0.81787,0.81672,0.81787,173200000.0
2007-02-27 14:20:00,0.81783,0.81813,0.81726,0.81788,150800000.0
2007-02-27 14:25:00,0.81786,0.81861,0.81764,0.81845,613800000.0
2007-02-27 14:30:00,0.81815,0.81845,0.81764,0.81821,264000000.0
2007-02-27 14:35:00,0.81818,0.81854,0.81772,0.81844,364800000.0
2007-02-27 14:40:00,0.81821,0.8186,0.81793,0.81834,483400000.0
2007-02-27 14:45:00,0.81842,0.8188,0.8182,0.81841,263400000.0
2007-02-27 14:50:00,0.81863,0.81902,0.81842,0.81869,359400000.0
2007-02-27 14:55:00,0.81867,0.81907,0.81829,0.81853,139600000.0
2007-02-27 15:00:00,0.81847,0.81901,0.81821,0.81867,254400000.0
2007-02-27 15:05:00,0.81872,0.81902,0.81842,0.81902,171600000.0
2007-02-27 15:10:00,0.81897,0.81924,0.81849,0.81893,447400000.0
2007-02-27 15:15:00,0.81921,0.8194,0.81729,0.81887,228000000.0
2007-02-27 15:20:00,0.8187,0.81919,0.81859,0.81859,291600000.0
2007-02-27 15:25:00,0.81835,0.81885,0.81714,0.81844,413200000.0
2007-02-27 15:30:00,0.81639,0.81906,0.81529,0.81902,403000000.0
2007-02-27 15:35:00,0.81899,0.81905,0.81761,0.81794,432800000.0
2007-02-27 15:40:00,0.81799,0.81842,0.81711,0.81762,295400000.0
2007-02-27 15:45:00,0.81835,0.81847,0.81681,0.81688,374800000.0
2007-02-27 15:50:00,0.8166,0.8172,0.81617,0.8165,355000000.0
2007-02-27 15:55:00,0.81721,0.81721,0.81589,0.81605,273000000.0
2007-02-27 16:00:00,0.81571,0.81607,0.81533,0.81541,495000000.0
2007-02-27 16:05:00,0.81552,0.81638,0.8153,0.81633,564200000.0
2007-02-27 16:10:00,0.81605,0.81635,0.81499,0.8162,426000000.0
2007-02-27 16:15:00,0.81597,0.81639,0.8152,0.81542,397800000.0
2007-02-27 16:20:00,0.81541,0.81591,0.81492,0.81545,419800000.0
2007-02-27 16:25:00,0.81566,0.81679,0.81546,0.81643,288000000.0
2007-02-27 16:30:00,0.81657,0.8177,0.81622,0.8169,744600000.0
2007-02-27 16:35:00,0.81677,0.81731,0.81641,0.81704,547200000.0
2007-02-27 16:40:00,0.81685,0.81729,0.81668,0.81727,405000000.0
2007-02-27 16:45:00,0.81713,0.81744,0.81652,0.81711,777000000.0
2007-02-27 16:50:00,0.81712,0.8177,0.81695,0.81756,552000000.0
2007-02-27 16:55:00,0.81749,0.81815,0.81713,0.81756,610400000.0
2007-02-27 17:00:00,0.81794,0.81832,0.81767,0.8178,711000000.0
2007-02-27 17:05:00,0.81825,0.81851,0.81766,0.81784,488600000.0
2007-02-27 17:10:00,0.81766,0.81808,0.81733,0.81758,541800000.0
2007-02-27 17:15:00,0.81767,0.81823,0.81749,0.81771,403000000.0
2007-02-27 17:20:00,0.8178,0.81836,0.81762,0.81808,286800000.0
2007-02-27 17:25:00,0.81811,0.81847,0.81789,0.8179,293200000.0
2007-02-27 17:30:00,0.8181,0.81887,0.81774,0.81836,467600000.0
2007-02-27 17:35:00,0.8186,0.81968,0.81845,0.8194,814800000.0
2007-02-27 17:40:00,0.81957,0.82069,0.81933,0.8205,369000000.0
2007-02-27 17:45:00,0.82004,0.82069,0.81991,0.82035,622000000.0
2007-02-27 17:50:00,0.82001,0.82027,0.81961,0.82001,482000000.0
2007-02-27 17:55:00,0.81966,0.82087,0.81958,0.82048,856800000.0
2007-02-27 18:00:00,0.82037,0.82121,0.82012,0.82081,591200000.0
2007-02-27 18:05:00,0.82114,0.82133,0.81999,0.82003,980000000.0
2007-02-27 18:10:00,0.82032,0.82035,0.81913,0.81937,315600000.0
2007-02-27 18:15:00,0.81941,0.81965,0.81909,0.81931,345000000.0
2007-02-27 18:20:00,0.81948,0.81948,0.81824,0.81921,467600000.0
2007-02-27 18:25:00,0.81865,0.81973,0.81832,0.81942,340800000.0
2007-02-27 18:30:00,0.81914,0.81972,0.81675,0.81897,246200000.0
2007-02-27 18:35:00,0.81927,0.81973,0.81797,0.81956,293800000.0
2007-02-27 18:40:00,0.81923,0.81979,0.81909,0.81943,201000000.0
2007-02-27 18:45:00,0.8197,0.8197,0.81909,0.81956,317200000.0
2007-02-27 18:50:00,0.8194,0.82033,0.819,0.82007,208000000.0
2007-02-27 18:55:00,0.81988,0.82052,0.81933,0.8196,248800000.0
2007-02-27 19:00:00,0.81947,0.81991,0.8192,0.81928,196800000.0
2007-02-27 19:05:00,0.81949,0.81974,0.81878,0.81901,508200000.0
2007-02-27 19:10:00,0.81917,0.81931,0.81842,0.81843,245600000.0
2007-02-27 19:15:00,0.81852,0.81935,0.81849,0.81874,176800000.0
2007-02-27 19:20:00,0.81829,0.819,0.81821,0.81874,158400000.0
2007-02-27 19:25:00,0.81888,0.81916,0.81858,0.81866,95400000.0
2007-02-27 19:30:00,0.8188,0.8197,0.81852,0.8192,212200000.0
2007-02-27 19:35:00,0.81917,0.81975,0.81901,0.81932,142800000.0
2007-02-27 19:40:00,0.81924,0.81974,0.81866,0.81883,201600000.0
2007-02-27 19:45:00,0.81894,0.81928,0.81853,0.81898,166400000.0
2007-02-27 19:50:00,0.8188,0.81935,0.81875,0.81883,144000000.0
2007-02-27 19:55:00,0.81929,0.81929,0.81832,0.81874,139200000.0
2007-02-27 20:00:00,0.81878,0.81908,0.81612,0.81869,137000000.0
2007-02-27 20:05:00,0.81894,0.81935,0.8186,0.81908,165800000.0
2007-02-27 20:10:00,0.81899,0.81938,0.8187,0.8187,167800000.0
2007-02-27 20:15:00,0.81825,0.81891,0.81825,0.81888,156800000.0
2007-02-27 20:20:00,0.81861,0.81899,0.817,0.81805,126400000.0
2007-02-27 20:25:00,0.81841,0.8185,0.81763,0.81788,139200000.0
2007-02-27 20:30:00,0.81765,0.81815,0.81707,0.81728,144000000.0
2007-02-27 20:35:00,0.81715,0.81774,0.81694,0.817,179600000.0
2007-02-27 20:40:00,0.81679,0.81759,0.81659,0.81698,190400000.0
2007-02-27 20:45:00,0.81674,0.81716,0.81649,0.81716,115600000.0
2007-02-27 20:50:00,0.81695,0.81727,0.81652,0.81696,139200000.0
2007-02-27 20:55:00,0.81671,0.81729,0.81647,0.81698,139600000.0
2007-02-27 21:00:00,0.8169,0.81734,0.81645,0.81712,168000000.0
2007-02-27 21:05:00,0.81748,0.81797,0.81696,0.81741,186600000.0
2007-02-27 21:10:00,0.81758,0.81807,0.81724,0.8176,166400000.0
2007-02-27 21:15:00,0.8176,0.81799,0.81719,0.8177,182400000.0
2007-02-27 21:20:00,0.81768,0.81805,0.81717,0.81717,106000000.0
2007-02-27 21:25:00,0.81731,0.81785,0.81557,0.81696,99200000.0
2007-02-27 21:30:00,0.81693,0.81709,0.81625,0.81648,155200000.0
2007-02-27 21:35:00,0.81664,0.81728,0.81648,0.81699,129000000.0
2007-02-27 21:40:00,0.81716,0.81773,0.81501,0.81708,153600000.0
2007-02-27 21:45:00,0.81679,0.81739,0.81661,0.81703,162400000.0
2007-02-27 21:50:00,0.81713,0.81752,0.81634,0.81658,161600000.0
2007-02-27 21:55:00,0.81688,0.81696,0.81353,0.81555,170000000.0
2007-02-27 22:00:00,0.81677,0.81709,0.81527,0.81581,131600000.0
2007-02-27 22:05:00,0.81557,0.81596,0.81357,0.81381,191400000.0
2007-02-27 22:10:00,0.81463,0.81598,0.81432,0.8156,158800000.0
2007-02-27 22:15:00,0.81593,0.81657,0.81324,0.81601,178000000.0
2007-02-27 22:20:00,0.81601,0.8164,0.81472,0.81557,152400000.0
2007-02-27 22:25:00,0.81552,0.81597,0.8148,0.81492,144000000.0
2007-02-27 22:30:00,0.81499,0.81528,0.81391,0.81469,130600000.0
2007-02-27 22:35:00,0.81322,0.81459,0.81322,0.81395,163600000.0
2007-02-27 22:40:00,0.81406,0.81478,0.81359,0.81391,139600000.0
2007-02-27 22:45:00,0.81355,0.814,0.81284,0.8132,171600000.0
2007-02-27 22:50:00,0.81295,0.81373,0.81191,0.81325,141600000.0
2007-02-27 22:55:00,0.81319,0.81419,0.81311,0.81406,179000000.0
2007-02-27 23:00:00,0.81376,0.81411,0.81332,0.81359,198400000.0
2007-02-27 23:05:00,0.81406,0.81511,0.81344,0.81511,187600000.0
2007-02-27 23:10:00,0.8148,0.81551,0.81453,0.81523,148800000.0
2007-02-27 23:15:00,0.81544,0.81552,0.81473,0.81546,161000000.0
2007-02-27 23:20:00,0.81512,0.81581,0.81483,0.81575,158400000.0
2007-02-27 23:25:00,0.81569,0.81614,0.81542,0.81591,181200000.0
2007-02-27 23:30:00,0.81542,0.81614,0.81382,0.81536,163200000.0
2007-02-27 23:35:00,0.81547,0.81589,0.81412,0.81506,161600000.0
2007-02-27 23:40:00,0.81529,0.8158,0.815,0.8158,160000000.0
2007-02-27 23:45:00,0.81539,0.81619,0.81529,0.81563,189200000.0
2007-02-27 23:50:00,0.81547,0.81599,0.81504,0.81522,176000000.0
2007-02-27 23:55:00,0.81528,0.81565,0.81475,0.81516,161600000.0
2007-02-28 00:00:00,0.81555,0.81599,0.81516,0.81573,187600000.0
2007-02-28 00:05:00,0.8155,0.81619,0.8153,0.81585,153000000.0
2007-02-28 00:10:00,0.81576,0.81617,0.81538,0.81538,129600000.0
2007-02-28 00:15:00,0.81549,0.81602,0.81547,0.81576,109200000.0
2007-02-28 00:20:00,0.81566,0.81608,0.81536,0.81552,160400000.0
2007-02-28 00:25:00,0.81522,0.81579,0.81504,0.81538,179600000.0
2007-02-28 00:30:00,0.81542,0.81608,0.81527,0.81552,187200000.0
2007-02-28 00:35:00,0.81549,0.81586,0.81479,0.81526,198400000.0
2007-02-28 00:40:00,0.81512,0.81559,0.81476,0.81476,167400000.0
2007-02-28 00:45:00,0.81507,0.81586,0.81446,0.81519,139200000.0
2007-02-28 00:50:00,0.8152,0.81547,0.81439,0.81459,131200000.0
2007-02-28 00:55:00,0.81462,0.81579,0.8145,0.81578,171200000.0
2007-02-28 01:00:00,0.81595,0.81597,0.81499,0.81522,221800000.0
2007-02-28 01:05:00,0.81548,0.81548,0.81325,0.81503,234600000.0
2007-02-28 01:10:00,0.81519,0.81519,0.81439,0.81493,168000000.0
2007-02-28 01:15:00,0.81458,0.81497,0.8141,0.81444,139200000.0
2007-02-28 01:20:00,0.81423,0.81512,0.81344,0.81467,181600000.0
2007-02-28 01:25:00,0.81461,0.81485,0.81411,0.81434,206800000.0
2007-02-28 01:30:00,0.81453,0.81504,0.81294,0.81403,131200000.0
2007-02-28 01:35:00,0.81433,0.81461,0.81367,0.81451,158400000.0
2007-02-28 01:40:00,0.81425,0.81492,0.81425,0.81448,170000000.0
2007-02-28 01:45:00,0.81441,0.81446,0.81345,0.81355,156800000.0
2007-02-28 01:50:00,0.81316,0.81372,0.81307,0.81335,170000000.0
2007-02-28 01:55:00,0.81351,0.81387,0.81273,0.81302,172200000.0
2007-02-28 02:00:00,0.81365,0.81365,0.81306,0.81308,117800000.0
2007-02-28 02:05:00,0.81344,0.81412,0.81316,0.81384,158800000.0
2007-02-28 02:10:00,0.81405,0.81405,0.81335,0.81361,60800000.0
2007-02-28 02:15:00,0.81342,0.81471,0.81332,0.81418,174400000.0
2007-02-28 02:20:00,0.81482,0.81501,0.81414,0.81417,179200000.0
2007-02-28 02:25:00,0.81413,0.81458,0.81302,0.81458,174800000.0
2007-02-28 02:30:00,0.81433,0.8156,0.81433,0.81533,118400000.0
2007-02-28 02:35:00,0.81546,0.81645,0.81546,0.81602,192000000.0
2007-02-28 02:40:00,0.81575,0.81657,0.8132,0.81629,144000000.0
2007-02-28 02:45:00,0.81615,0.81664,0.81567,0.8164,153600000.0
2007-02-28 02:50:00,0.81608,0.81661,0.81567,0.81578,113600000.0
2007-02-28 02:55:00,0.81613,0.81639,0.81566,0.81584,158800000.0
2007-02-28 03:00:00,0.81586,0.81622,0.81562,0.81564,148800000.0
2007-02-28 03:05:00,0.81624,0.81662,0.81581,0.81604,183800000.0
2007-02-28 03:10:00,0.81604,0.81671,0.81589,0.8165,173200000.0
2007-02-28 03:15:00,0.81647,0.81747,0.81401,0.81702,152000000.0
2007-02-28 03:20:00,0.81691,0.81746,0.81663,0.81697,185600000.0
2007-02-28 03:25:00,0.81748,0.81751,0.81651,0.81694,172800000.0
2007-02-28 03:30:00,0.81683,0.81755,0.81578,0.81708,164000000.0
2007-02-28 03:35:00,0.81786,0.81823,0.8175,0.8182,172800000.0
2007-02-28 03:40:00,0.81811,0.8184,0.81766,0.81814,171200000.0
2007-02-28 03:45:00,0.81778,0.81826,0.81754,0.81774,126200000.0
2007-02-28 03:50:00,0.81763,0.81817,0.81662,0.81781,184000000.0
2007-02-28 03:55:00,0.81752,0.81801,0.81722,0.81757,254400000.0
2007-02-28 04:00:00,0.81744,0.81829,0.81726,0.818,172800000.0
2007-02-28 04:05:00,0.81786,0.81831,0.81741,0.81798,92800000.0
2007-02-28 04:10:00,0.81808,0.81837,0.81772,0.81791,108800000.0
2007-02-28 04:15:00,0.81814,0.81822,0.81757,0.81807,77200000.0
2007-02-28 04:20:00,0.81769,0.81809,0.81752,0.81763,89600000.0
2007-02-28 04:25:00,0.8181,0.81837,0.81714,0.81805,141200000.0
2007-02-28 04:30:00,0.81829,0.81841,0.81768,0.81799,144000000.0
2007-02-28 04:35:00,0.81816,0.81839,0.81771,0.81802,109200000.0
2007-02-28 04:40:00,0.81795,0.81819,0.81728,0.81753,182400000.0
2007-02-28 04:45:00,0.81763,0.81763,0.81661,0.81735,232400000.0
2007-02-28 04:50:00,0.81677,0.81716,0.81642,0.81649,161600000.0
2007-02-28 04:55:00,0.81683,0.81698,0.8161,0.81698,148800000.0
2007-02-28 05:00:00,0.81677,0.81691,0.81534,0.81676,133000000.0
2007-02-28 05:05:00,0.8166,0.81734,0.81631,0.81708,187200000.0
2007-02-28 05:10:00,0.81734,0.81777,0.81657,0.81737,168000000.0
2007-02-28 05:15:00,0.81747,0.81782,0.81699,0.8174,175400000.0
2007-02-28 05:20:00,0.81726,0.81769,0.81696,0.81708,113000000.0
2007-02-28 05:25:00,0.81757,0.81784,0.81719,0.81772,100800000.0
2007-02-28 05:30:00,0.81762,0.81785,0.81667,0.81762,143400000.0
2007-02-28 05:35:00,0.8174,0.81773,0.81703,0.81756,141200000.0
2007-02-28 05:40:00,0.81694,0.81751,0.81675,0.81703,137600000.0
2007-02-28 05:45:00,0.817,0.81744,0.81668,0.81693,93800000.0
2007-02-28 05:50:00,0.81678,0.81744,0.81676,0.81714,58000000.0
2007-02-28 05:55:00,0.81711,0.81738,0.81684,0.81713,61200000.0
2007-02-28 06:00:00,0.81737,0.8181,0.8167,0.81784,157800000.0
2007-02-28 06:05:00,0.81778,0.81826,0.81748,0.818,104400000.0
2007-02-28 06:10:00,0.81762,0.81833,0.81762,0.81786,177600000.0
2007-02-28 06:15:00,0.81811,0.81821,0.81745,0.81749,161600000.0
2007-02-28 06:20:00,0.81785,0.81835,0.81757,0.81828,138000000.0
2007-02-28 06:25:00,0.81798,0.81847,0.81786,0.81787,139600000.0
2007-02-28 06:30:00,0.81822,0.81875,0.81792,0.81818,131200000.0
2007-02-28 06:35:00,0.81852,0.81853,0.81747,0.81804,191400000.0
2007-02-28 06:40:00,0.81754,0.81797,0.817,0.81723,184800000.0
2007-02-28 06:45:00,0.81735,0.81748,0.81681,0.81748,95200000.0
2007-02-28 06:50:00,0.81752,0.81786,0.81731,0.81779,132200000.0
2007-02-28 06:55:00,0.81749,0.81803,0.81683,0.81747,162000000.0
2007-02-28 07:00:00,0.81755,0.81786,0.81717,0.81737,137600000.0
2007-02-28 07:05:00,0.81733,0.81778,0.81717,0.81742,153600000.0
2007-02-28 07:10:00,0.81729,0.8178,0.81708,0.81767,174400000.0
2007-02-28 07:15:00,0.81765,0.8177,0.81687,0.8177,147200000.0
2007-02-28 07:20:00,0.81767,0.81775,0.81716,0.81737,144000000.0
2007-02-28 07:25:00,0.81747,0.81811,0.81736,0.81796,150400000.0
2007-02-28 07:30:00,0.81764,0.818,0.81706,0.81759,168400000.0
2007-02-28 07:35:00,0.81721,0.81742,0.81609,0.81635,173200000.0
2007-02-28 07:40:00,0.81617,0.81702,0.81589,0.8166,129600000.0
2007-02-28 07:45:00,0.8162,0.8167,0.81566,0.81612,177400000.0
2007-02-28 07:50:00,0.81642,0.81675,0.81491,0.81627,182400000.0
2007-02-28 07:55:00,0.81643,0.81688,0.81611,0.81618,182400000.0
2007-02-28 08:00:00,0.81605,0.81664,0.81592,0.81644,211200000.0
2007-02-28 08:05:00,0.8162,0.81719,0.81598,0.81719,160800000.0
2007-02-28 08:10:00,0.81731,0.81731,0.81645,0.81645,175200000.0
2007-02-28 08:15:00,0.8169,0.81716,0.8161,0.81663,149800000.0
2007-02-28 08:20:00,0.81668,0.81722,0.81508,0.8167,211200000.0
2007-02-28 08:25:00,0.81663,0.81722,0.81635,0.8168,172200000.0
2007-02-28 08:30:00,0.81681,0.81737,0.81649,0.8167,206400000.0
2007-02-28 08:35:00,0.81671,0.81719,0.8163,0.81649,190800000.0
2007-02-28 08:40:00,0.81686,0.8171,0.81579,0.81599,214400000.0
2007-02-28 08:45:00,0.81595,0.81682,0.81594,0.81638,171200000.0
2007-02-28 08:50:00,0.81633,0.81777,0.81435,0.81754,158200000.0
2007-02-28 08:55:00,0.81751,0.81835,0.8165,0.81801,206200000.0
2007-02-28 09:00:00,0.81776,0.81844,0.81754,0.81796,204800000.0
2007-02-28 09:05:00,0.81819,0.81848,0.81731,0.81778,150400000.0
2007-02-28 09:10:00,0.81742,0.81768,0.81647,0.81723,187600000.0
2007-02-28 09:15:00,0.81717,0.81774,0.81522,0.81774,194600000.0
2007-02-28 09:20:00,0.81725,0.81807,0.81708,0.81738,172800000.0
2007-02-28 09:25:00,0.81736,0.81763,0.81681,0.81699,149200000.0
2007-02-28 09:30:00,0.81711,0.81834,0.81688,0.81834,201400000.0
2007-02-28 09:35:00,0.81826,0.81863,0.81741,0.81856,164800000.0
2007-02-28 09:40:00,0.81864,0.81873,0.8161,0.81864,202000000.0
2007-02-28 09:45:00,0.81864,0.81913,0.81802,0.81824,195600000.0
2007-02-28 09:50:00,0.81834,0.81861,0.8178,0.81813,178400000.0
2007-02-28 09:55:00,0.81857,0.81862,0.81759,0.8179,196200000.0
2007-02-28 10:00:00,0.8174,0.81788,0.81675,0.81703,211200000.0
2007-02-28 10:05:00,0.81729,0.81772,0.81657,0.81696,167800000.0
2007-02-28 10:10:00,0.81764,0.81817,0.81726,0.81772,206400000.0
2007-02-28 10:15:00,0.81753,0.81808,0.81723,0.81783,158800000.0
2007-02-28 10:20:00,0.81769,0.81793,0.81504,0.81764,202000000.0
2007-02-28 10:25:00,0.81724,0.81771,0.81661,0.81702,187000000.0
2007-02-28 10:30:00,0.81693,0.81737,0.81566,0.81728,211200000.0
2007-02-28 10:35:00,0.81672,0.81718,0.8159,0.8162,192400000.0
2007-02-28 10:40:00,0.81668,0.81679,0.81597,0.81619,212800000.0
2007-02-28 10:45:00,0.81603,0.81634,0.81506,0.81573,206400000.0
2007-02-28 10:50:00,0.81536,0.81569,0.8144,0.81514,201600000.0
2007-02-28 10:55:00,0.81432,0.81526,0.81401,0.81494,202000000.0
2007-02-28 11:00:00,0.81512,0.81517,0.81442,0.81464,194000000.0
2007-02-28 11:05:00,0.81483,0.81499,0.81174,0.81461,198400000.0
2007-02-28 11:10:00,0.81434,0.81468,0.81378,0.81378,206800000.0
2007-02-28 11:15:00,0.81442,0.81504,0.81404,0.81477,163200000.0
2007-02-28 11:20:00,0.81492,0.81499,0.81429,0.81476,197600000.0
2007-02-28 11:25:00,0.81443,0.8153,0.81408,0.81498,139600000.0
2007-02-28 11:30:00,0.81518,0.81554,0.81419,0.81419,195600000.0
2007-02-28 11:35:00,0.81441,0.81458,0.81371,0.8139,192800000.0
2007-02-28 11:40:00,0.81469,0.81469,0.81317,0.8143,170000000.0
2007-02-28 11:45:00,0.81388,0.81469,0.81359,0.81436,196200000.0
2007-02-28 11:50:00,0.81479,0.81541,0.81366,0.81531,211000000.0
2007-02-28 11:55:00,0.8151,0.8151,0.81418,0.81435,178000000.0
2007-02-28 12:00:00,0.81408,0.81468,0.81128,0.81467,177000000.0
2007-02-28 12:05:00,0.81464,0.81505,0.81399,0.81505,196800000.0
2007-02-28 12:10:00,0.81478,0.81546,0.81466,0.81495,221200000.0
2007-02-28 12:15:00,0.81515,0.81605,0.81463,0.8158,220800000.0
2007-02-28 12:20:00,0.81598,0.81657,0.81426,0.81567,177600000.0
2007-02-28 12:25:00,0.81592,0.81659,0.81428,0.81615,182200000.0
2007-02-28 12:30:00,0.81618,0.81642,0.81554,0.81585,186600000.0
2007-02-28 12:35:00,0.81605,0.81651,0.81561,0.81627,193000000.0
2007-02-28 12:40:00,0.81593,0.81636,0.81575,0.81612,95400000.0
2007-02-28 12:45:00,0.81605,0.81681,0.81583,0.8164,196800000.0
2007-02-28 12:50:00,0.81652,0.81676,0.8156,0.8163,210600000.0
2007-02-28 12:55:00,0.81568,0.81595,0.81492,0.81542,169600000.0
2007-02-28 13:00:00,0.81518,0.81567,0.81457,0.81515,182400000.0
2007-02-28 13:05:00,0.81488,0.81551,0.81445,0.81504,204800000.0
2007-02-28 13:10:00,0.8152,0.81577,0.81457,0.815,194600000.0
2007-02-28 13:15:00,0.81524,0.81596,0.81504,0.81544,181400000.0
2007-02-28 13:20:00,0.81575,0.81619,0.81542,0.81581,187200000.0
2007-02-28 13:25:00,0.81561,0.81624,0.81551,0.81573,189800000.0
2007-02-28 13:30:00,0.81587,0.81628,0.8153,0.81591,157200000.0
2007-02-28 13:35:00,0.81605,0.81657,0.8155,0.81589,206400000.0
2007-02-28 13:40:00,0.81633,0.81772,0.81608,0.8172,206800000.0
2007-02-28 13:45:00,0.81732,0.81738,0.81608,0.81623,389200000.0
2007-02-28 13:50:00,0.81637,0.81641,0.81321,0.81491,279800000.0
2007-02-28 13:55:00,0.81588,0.81671,0.81521,0.81671,201000000.0
2007-02-28 14:00:00,0.8162,0.81666,0.81578,0.81616,267200000.0
2007-02-28 14:05:00,0.81602,0.81647,0.8158,0.81635,245200000.0
2007-02-28 14:10:00,0.81635,0.81655,0.81583,0.81602,252600000.0
2007-02-28 14:15:00,0.81619,0.81625,0.81532,0.81532,225600000.0
2007-02-28 14:20:00,0.81613,0.81626,0.81521,0.81582,284400000.0
2007-02-28 14:25:00,0.81568,0.81625,0.81568,0.81598,560000000.0
2007-02-28 14:30:00,0.8163,0.81651,0.81576,0.81627,235000000.0
2007-02-28 14:35:00,0.81632,0.81669,0.81603,0.81622,211200000.0
2007-02-28 14:40:00,0.81639,0.81664,0.8157,0.81596,484400000.0
2007-02-28 14:45:00,0.81613,0.81651,0.81562,0.81644,244800000.0
2007-02-28 14:50:00,0.81641,0.81656,0.8156,0.8161,359400000.0
2007-02-28 14:55:00,0.81567,0.81613,0.8152,0.81574,263400000.0
2007-02-28 15:00:00,0.81577,0.81588,0.81518,0.81543,325800000.0
2007-02-28 15:05:00,0.81534,0.81644,0.81523,0.81626,242000000.0
2007-02-28 15:10:00,0.81599,0.81647,0.81564,0.81608,450200000.0
2007-02-28 15:15:00,0.81627,0.81674,0.81399,0.81607,245200000.0
2007-02-28 15:20:00,0.81617,0.81653,0.81585,0.81642,104000000.0
2007-02-28 15:25:00,0.81602,0.81689,0.81484,0.81658,412200000.0
2007-02-28 15:30:00,0.8146,0.81707,0.81315,0.8167,407200000.0
2007-02-28 15:35:00,0.81679,0.81803,0.81655,0.8177,432200000.0
2007-02-28 15:40:00,0.81755,0.818,0.81645,0.81645,299400000.0
2007-02-28 15:45:00,0.8165,0.81694,0.81575,0.81628,368000000.0
2007-02-28 15:50:00,0.81642,0.81724,0.81624,0.81684,355400000.0
2007-02-28 15:55:00,0.81677,0.81689,0.81584,0.81608,272800000.0
2007-02-28 16:00:00,0.8159,0.81677,0.81567,0.81652,494800000.0
2007-02-28 16:05:00,0.81748,0.81767,0.81664,0.81686,566200000.0
2007-02-28 16:10:00,0.81707,0.81791,0.816,0.81765,427200000.0
2007-02-28 16:15:00,0.81721,0.81852,0.81721,0.81814,398400000.0
2007-02-28 16:20:00,0.81837,0.81871,0.81783,0.81784,406200000.0
2007-02-28 16:25:00,0.81795,0.81841,0.8177,0.8183,134400000.0
2007-02-28 16:30:00,0.81819,0.81852,0.8179,0.81819,479800000.0
2007-02-28 16:35:00,0.81829,0.81919,0.8181,0.81868,547200000.0
2007-02-28 16:40:00,0.81849,0.8191,0.81831,0.81837,408400000.0
2007-02-28 16:45:00,0.81905,0.81936,0.81759,0.81841,777400000.0
2007-02-28 16:50:00,0.81851,0.81864,0.81784,0.81832,594800000.0
2007-02-28 16:55:00,0.81819,0.81846,0.81752,0.81846,607200000.0
2007-02-28 17:00:00,0.81813,0.81872,0.81783,0.8183,716600000.0
2007-02-28 17:05:00,0.81829,0.81914,0.81797,0.81863,482800000.0
2007-02-28 17:10:00,0.81883,0.81897,0.81797,0.81836,540000000.0
2007-02-28 17:15:00,0.81787,0.81899,0.81754,0.81888,507600000.0
2007-02-28 17:20:00,0.81894,0.81953,0.81843,0.81922,287400000.0
2007-02-28 17:25:00,0.8195,0.81994,0.81894,0.81948,402000000.0
2007-02-28 17:30:00,0.81917,0.81978,0.81859,0.81926,478400000.0
2007-02-28 17:35:00,0.81913,0.8204,0.81903,0.82005,812600000.0
2007-02-28 17:40:00,0.82045,0.82102,0.81996,0.82056,368400000.0
2007-02-28 17:45:00,0.82041,0.82142,0.81999,0.82086,641400000.0
2007-02-28 17:50:00,0.82101,0.82139,0.82065,0.82089,490400000.0
2007-02-28 17:55:00,0.8212,0.82194,0.82053,0.82053,856800000.0
2007-02-28 18:00:00,0.82079,0.82126,0.82026,0.82096,586400000.0
2007-02-28 18:05:00,0.8212,0.82157,0.8205,0.82086,982400000.0
2007-02-28 18:10:00,0.82098,0.82183,0.82058,0.82081,317200000.0
2007-02-28 18:15:00,0.82086,0.82153,0.82063,0.82112,352400000.0
2007-02-28 18:20:00,0.82126,0.82167,0.82083,0.82109,470400000.0
2007-02-28 18:25:00,0.82175,0.82175,0.8207,0.82132,328800000.0
2007-02-28 18:30:00,0.82128,0.82155,0.81887,0.82146,248000000.0
2007-02-28 18:35:00,0.82112,0.82173,0.81955,0.82069,292800000.0
2007-02-28 18:40:00,0.82131,0.82135,0.81994,0.82008,201600000.0
2007-02-28 18:45:00,0.81987,0.82041,0.81913,0.81981,355600000.0
2007-02-28 18:50:00,0.8198,0.81985,0.8187,0.819,207400000.0
2007-02-28 18:55:00,0.81907,0.81952,0.81836,0.81919,246800000.0
2007-02-28 19:00:00,0.8193,0.81964,0.81817,0.81872,196200000.0
2007-02-28 19:05:00,0.81865,0.8189,0.81777,0.81854,509400000.0
2007-02-28 19:10:00,0.81839,0.81959,0.81816,0.81904,196800000.0
2007-02-28 19:15:00,0.81907,0.82042,0.81893,0.82009,180200000.0
2007-02-28 19:20:00,0.81991,0.8203,0.8197,0.81972,105600000.0
2007-02-28 19:25:00,0.81985,0.82031,0.81973,0.81985,128000000.0
2007-02-28 19:30:00,0.82023,0.82025,0.81945,0.8201,128000000.0
2007-02-28 19:35:00,0.81985,0.82013,0.81924,0.8196,142400000.0
2007-02-28 19:40:00,0.81927,0.81959,0.81863,0.81959,196600000.0
2007-02-28 19:45:00,0.81923,0.8197,0.81903,0.81945,163200000.0
2007-02-28 19:50:00,0.81958,0.81986,0.81912,0.81986,176400000.0
2007-02-28 19:55:00,0.81984,0.8204,0.81966,0.8204,184000000.0
2007-02-28 20:00:00,0.82004,0.82044,0.8173,0.81982,185600000.0
2007-02-28 20:05:00,0.81948,0.81988,0.81917,0.81944,134400000.0
2007-02-28 20:10:00,0.81985,0.81985,0.81915,0.81937,139200000.0
2007-02-28 20:15:00,0.81955,0.81974,0.81893,0.81942,124800000.0
2007-02-28 20:20:00,0.81918,0.81959,0.81687,0.81909,67200000.0
2007-02-28 20:25:00,0.81933,0.81977,0.81901,0.81948,110400000.0
2007-02-28 20:30:00,0.81941,0.81974,0.8184,0.81958,123200000.0
2007-02-28 20:35:00,0.81936,0.81997,0.8192,0.81958,149200000.0
2007-02-28 20:40:00,0.81959,0.82017,0.8195,0.82013,144000000.0
2007-02-28 20:45:00,0.81989,0.82017,0.81919,0.81948,153000000.0
2007-02-28 20:50:00,0.81998,0.82002,0.81739,0.8199,121600000.0
2007-02-28 20:55:00,0.81978,0.82075,0.81961,0.8205,182400000.0
2007-02-28 21:00:00,0.82042,0.82148,0.82,0.82102,108800000.0
2007-02-28 21:05:00,0.82072,0.8213,0.82067,0.82127,115200000.0
2007-02-28 21:10:00,0.82086,0.82128,0.82014,0.82054,158400000.0
2007-02-28 21:15:00,0.82034,0.82081,0.81999,0.82057,137600000.0
2007-02-28 21:20:00,0.82055,0.8209,0.82017,0.82041,76200000.0
2007-02-28 21:25:00,0.82029,0.82075,0.81997,0.81998,97000000.0
2007-02-28 21:30:00,0.82033,0.82084,0.82015,0.82053,126400000.0
2007-02-28 21:35:00,0.82028,0.82075,0.81995,0.82027,166400000.0
2007-02-28 21:40:00,0.82031,0.82031,0.81843,0.81927,166400000.0
2007-02-28 21:45:00,0.8194,0.82011,0.81872,0.82004,129600000.0
2007-02-28 21:50:00,0.81993,0.82005,0.81928,0.81991,144000000.0
2007-02-28 21:55:00,0.81957,0.82023,0.81754,0.81962,172800000.0
2007-02-28 22:00:00,0.82018,0.8203,0.81851,0.81981,155200000.0
2007-02-28 22:05:00,0.82,0.82015,0.81932,0.81967,158400000.0
2007-02-28 22:10:00,0.81952,0.82008,0.8193,0.81966,123200000.0
2007-02-28 22:15:00,0.81968,0.8209,0.81805,0.8202,177600000.0
2007-02-28 22:20:00,0.82022,0.82084,0.81984,0.82076,148800000.0
2007-02-28 22:25:00,0.82054,0.82079,0.82,0.82,142400000.0
2007-02-28 22:30:00,0.82022,0.82051,0.81971,0.82045,87400000.0
2007-02-28 22:35:00,0.82009,0.82084,0.82003,0.82056,134400000.0
2007-02-28 22:40:00,0.82089,0.82115,0.82028,0.82028,180200000.0
2007-02-28 22:45:00,0.82052,0.8208,0.81981,0.81994,163200000.0
2007-02-28 22:50:00,0.81968,0.82015,0.8192,0.81978,152000000.0
2007-02-28 22:55:00,0.81965,0.82047,0.81962,0.81994,181800000.0
2007-02-28 23:00:00,0.82004,0.8205,0.81985,0.82012,166200000.0
2007-02-28 23:05:00,0.82034,0.82073,0.81997,0.82055,172200000.0
2007-02-28 23:10:00,0.82058,0.82058,0.81911,0.81982,166400000.0
2007-02-28 23:15:00,0.81984,0.82045,0.81964,0.82042,141200000.0
2007-02-28 23:20:00,0.82006,0.8207,0.81969,0.81969,140200000.0
2007-02-28 23:25:00,0.81974,0.82038,0.81963,0.82008,173800000.0
2007-02-28 23:30:00,0.81982,0.82033,0.81848,0.81984,134400000.0
2007-02-28 23:35:00,0.82021,0.82027,0.81868,0.81991,141200000.0
2007-02-28 23:40:00,0.81999,0.82033,0.81954,0.82013,171200000.0
2007-02-28 23:45:00,0.81974,0.82022,0.81951,0.81998,155600000.0
2007-02-28 23:50:00,0.81969,0.82024,0.8195,0.81973,128000000.0
2007-02-28 23:55:00,0.81983,0.82036,0.81948,0.81983,128000000.0
2007-03-01 00:00:00,0.81959,0.81992,0.81916,0.81923,153600000.0
2007-03-01 00:05:00,0.81917,0.81981,0.8184,0.81865,154000000.0
2007-03-01 00:10:00,0.81863,0.81946,0.81853,0.81895,156800000.0
2007-03-01 00:15:00,0.8191,0.81924,0.8183,0.81854,172800000.0
2007-03-01 00:20:00,0.81855,0.81898,0.81831,0.81856,209600000.0
2007-03-01 00:25:00,0.81842,0.81904,0.81831,0.81852,142400000.0
2007-03-01 00:30:00,0.81884,0.81979,0.81877,0.81904,201400000.0
2007-03-01 00:35:00,0.8194,0.81948,0.8188,0.81898,204800000.0
2007-03-01 00:40:00,0.81898,0.81998,0.81873,0.81946,146400000.0
2007-03-01 00:45:00,0.81953,0.82017,0.81891,0.81968,140000000.0
2007-03-01 00:50:00,0.82004,0.82004,0.81939,0.81995,145000000.0
2007-03-01 00:55:00,0.81995,0.81999,0.81924,0.81925,136000000.0
2007-03-01 01:00:00,0.81925,0.81967,0.81879,0.81893,205800000.0
2007-03-01 01:05:00,0.81881,0.81965,0.81787,0.81942,236000000.0
2007-03-01 01:10:00,0.81903,0.81975,0.81903,0.81969,144000000.0
2007-03-01 01:15:00,0.81961,0.81961,0.81885,0.81945,136400000.0
2007-03-01 01:20:00,0.81909,0.81947,0.8189,0.81898,96000000.0
2007-03-01 01:25:00,0.81912,0.81962,0.81895,0.81918,172600000.0
2007-03-01 01:30:00,0.81923,0.81965,0.817,0.81918,128000000.0
2007-03-01 01:35:00,0.8191,0.81964,0.81869,0.819,72000000.0
2007-03-01 01:40:00,0.81933,0.8196,0.81903,0.81936,137000000.0
2007-03-01 01:45:00,0.81925,0.81959,0.81887,0.81926,168000000.0
2007-03-01 01:50:00,0.81909,0.81977,0.819,0.81938,100800000.0
2007-03-01 01:55:00,0.81926,0.81991,0.81923,0.81991,129600000.0
2007-03-01 02:00:00,0.8197,0.82038,0.81937,0.81992,154600000.0
2007-03-01 02:05:00,0.81992,0.82025,0.81969,0.8202,126400000.0
2007-03-01 02:10:00,0.81992,0.82057,0.81971,0.82057,142400000.0
2007-03-01 02:15:00,0.82039,0.82082,0.82008,0.82044,184200000.0
2007-03-01 02:20:00,0.82043,0.82075,0.81997,0.82018,163200000.0
2007-03-01 02:25:00,0.82013,0.82051,0.81826,0.81989,172800000.0
2007-03-01 02:30:00,0.82033,0.82033,0.81951,0.81972,161600000.0
2007-03-01 02:35:00,0.82002,0.82021,0.81951,0.81993,110400000.0
2007-03-01 02:40:00,0.81967,0.82085,0.81742,0.82012,144000000.0
2007-03-01 02:45:00,0.81988,0.82048,0.81971,0.81997,83200000.0
2007-03-01 02:50:00,0.82015,0.82064,0.82003,0.82055,173800000.0
2007-03-01 02:55:00,0.82051,0.82078,0.82002,0.82035,163600000.0
2007-03-01 03:00:00,0.82058,0.82058,0.81992,0.82009,158400000.0
2007-03-01 03:05:00,0.82044,0.82079,0.82015,0.82049,76800000.0
2007-03-01 03:10:00,0.82028,0.82059,0.81985,0.82041,171800000.0
2007-03-01 03:15:00,0.82053,0.82053,0.81846,0.82042,163200000.0
2007-03-01 03:25:00,0.82031,0.82057,0.81976,0.82014,137600000.0
2007-03-01 03:30:00,0.8199,0.82051,0.81808,0.82015,126200000.0
2007-03-01 03:35:00,0.82017,0.82047,0.81988,0.81997,144000000.0
2007-03-01 03:40:00,0.82033,0.82083,0.82007,0.82045,163200000.0
2007-03-01 03:45:00,0.82035,0.82095,0.81972,0.81974,124200000.0
2007-03-01 03:50:00,0.82038,0.82091,0.81841,0.82027,180800000.0
2007-03-01 03:55:00,0.81978,0.82029,0.81926,0.81967,199800000.0
2007-03-01 04:00:00,0.81951,0.81995,0.81898,0.81946,148800000.0
2007-03-01 04:05:00,0.81932,0.81962,0.81838,0.8192,109600000.0
2007-03-01 04:10:00,0.81894,0.81958,0.81811,0.81905,153600000.0
2007-03-01 04:15:00,0.8196,0.81973,0.81895,0.8195,177600000.0
2007-03-01 04:20:00,0.81924,0.81979,0.81906,0.81921,89400000.0
2007-03-01 04:25:00,0.81912,0.81974,0.81912,0.81946,187600000.0
2007-03-01 04:30:00,0.81978,0.8198,0.81903,0.8192,158400000.0
2007-03-01 04:35:00,0.81912,0.81936,0.81858,0.81891,152000000.0
2007-03-01 04:40:00,0.81881,0.81912,0.8183,0.81901,182400000.0
2007-03-01 04:45:00,0.81893,0.81921,0.81846,0.8188,240200000.0
2007-03-01 04:50:00,0.81858,0.81905,0.8184,0.8184,145600000.0
2007-03-01 04:55:00,0.81865,0.81899,0.81813,0.81845,191400000.0
2007-03-01 05:00:00,0.81873,0.81877,0.81634,0.81863,167800000.0
2007-03-01 05:05:00,0.81865,0.81903,0.8178,0.81862,190400000.0
2007-03-01 05:10:00,0.81856,0.81915,0.81833,0.81874,128400000.0
2007-03-01 05:15:00,0.8186,0.81926,0.8182,0.8183,162000000.0
2007-03-01 05:20:00,0.81802,0.81908,0.81802,0.81884,158800000.0
2007-03-01 05:25:00,0.81881,0.81911,0.81816,0.81844,177600000.0
2007-03-01 05:30:00,0.81854,0.81882,0.81836,0.8188,33600000.0
2007-03-01 05:35:00,0.81874,0.81874,0.81797,0.81832,91200000.0
2007-03-01 05:40:00,0.81839,0.81867,0.81546,0.81815,85800000.0
2007-03-01 05:45:00,0.81819,0.81862,0.81793,0.8185,153000000.0
2007-03-01 05:50:00,0.81839,0.81842,0.8169,0.81798,114000000.0
2007-03-01 05:55:00,0.81785,0.81854,0.8177,0.81809,123600000.0
2007-03-01 06:00:00,0.81794,0.81845,0.81731,0.8175,169000000.0
2007-03-01 06:05:00,0.81716,0.81764,0.81676,0.817,174800000.0
2007-03-01 06:10:00,0.8166,0.81739,0.816,0.816,182800000.0
2007-03-01 06:15:00,0.81726,0.81726,0.81677,0.8168,33600000.0
2007-03-01 06:20:00,0.817,0.8176,0.817,0.81735,126800000.0
2007-03-01 06:25:00,0.81747,0.81773,0.81712,0.81746,97600000.0
2007-03-01 06:30:00,0.81715,0.81755,0.81655,0.81729,172800000.0
2007-03-01 06:35:00,0.81746,0.81762,0.81668,0.81711,191400000.0
2007-03-01 06:40:00,0.81738,0.81767,0.81684,0.81762,130000000.0
2007-03-01 06:50:00,0.81753,0.81759,0.81698,0.81701,114000000.0
2007-03-01 06:55:00,0.81752,0.81752,0.817,0.81711,57600000.0
2007-03-01 07:00:00,0.81709,0.81739,0.81679,0.81739,90600000.0
2007-03-01 07:05:00,0.81724,0.81731,0.81665,0.81699,166400000.0
2007-03-01 07:10:00,0.81716,0.81753,0.81677,0.81753,102400000.0
2007-03-01 07:15:00,0.81725,0.81759,0.81684,0.81751,104400000.0
2007-03-01 07:20:00,0.81757,0.81757,0.816,0.8171,87400000.0
2007-03-01 07:25:00,0.81732,0.81742,0.81674,0.81717,163200000.0
2007-03-01 07:30:00,0.81683,0.81763,0.81675,0.81716,123600000.0
2007-03-01 07:35:00,0.81715,0.8176,0.81689,0.81719,153600000.0
2007-03-01 07:40:00,0.81721,0.8178,0.81713,0.81745,97000000.0
2007-03-01 07:45:00,0.8175,0.81784,0.8169,0.81717,136400000.0
2007-03-01 07:50:00,0.8179,0.8179,0.81584,0.81756,225600000.0
2007-03-01 07:55:00,0.81767,0.81795,0.81741,0.81769,33600000.0
2007-03-01 08:00:00,0.81784,0.81814,0.81696,0.81739,162600000.0
2007-03-01 08:05:00,0.81703,0.81748,0.81644,0.81678,163200000.0
2007-03-01 08:10:00,0.81697,0.8173,0.81655,0.81714,158400000.0
2007-03-01 08:15:00,0.8172,0.81762,0.81665,0.81756,148800000.0
2007-03-01 08:20:00,0.81753,0.81772,0.81699,0.81723,172000000.0
2007-03-01 08:25:00,0.81774,0.81803,0.8173,0.81784,144000000.0
2007-03-01 08:30:00,0.81772,0.81786,0.81713,0.8175,158200000.0
2007-03-01 08:35:00,0.8174,0.8178,0.81692,0.81753,192400000.0
2007-03-01 08:40:00,0.81707,0.81767,0.817,0.81734,210600000.0
2007-03-01 08:45:00,0.81682,0.81724,0.8164,0.8168,100200000.0
2007-03-01 08:50:00,0.8169,0.81706,0.81359,0.81677,156800000.0
2007-03-01 08:55:00,0.81707,0.81707,0.81462,0.81668,176000000.0
2007-03-01 09:00:00,0.81694,0.81694,0.81583,0.81677,202600000.0
2007-03-01 09:05:00,0.81621,0.8169,0.81607,0.8169,174400000.0
2007-03-01 09:10:00,0.81658,0.81735,0.8164,0.81708,188000000.0
2007-03-01 09:15:00,0.81686,0.81825,0.81486,0.81795,182400000.0
2007-03-01 09:20:00,0.81829,0.81836,0.81722,0.81735,139200000.0
2007-03-01 09:25:00,0.81719,0.81775,0.81698,0.81717,180600000.0
2007-03-01 09:30:00,0.81778,0.81828,0.81741,0.81763,201600000.0
2007-03-01 09:35:00,0.81763,0.81828,0.81678,0.81789,169600000.0
2007-03-01 09:40:00,0.81736,0.81829,0.81622,0.81759,138400000.0
2007-03-01 09:45:00,0.81786,0.81827,0.81731,0.81732,152000000.0
2007-03-01 09:50:00,0.81774,0.81788,0.81713,0.81773,177400000.0
2007-03-01 09:55:00,0.81705,0.81772,0.81652,0.81707,196800000.0
2007-03-01 10:00:00,0.81678,0.81763,0.81678,0.81683,211600000.0
2007-03-01 10:05:00,0.81704,0.81761,0.81671,0.81706,196800000.0
2007-03-01 10:10:00,0.81732,0.81797,0.81699,0.81763,206400000.0
2007-03-01 10:15:00,0.81761,0.8183,0.81733,0.81806,192000000.0
2007-03-01 10:20:00,0.81849,0.81849,0.8159,0.81813,201600000.0
2007-03-01 10:25:00,0.81802,0.81842,0.81773,0.81787,157800000.0
2007-03-01 10:30:00,0.81812,0.81918,0.81759,0.81885,211200000.0
2007-03-01 10:35:00,0.8192,0.81951,0.81863,0.81924,191400000.0
2007-03-01 10:40:00,0.81919,0.81962,0.81881,0.81939,161000000.0
2007-03-01 10:45:00,0.81955,0.82056,0.81908,0.8202,206400000.0
2007-03-01 10:50:00,0.82029,0.8208,0.8199,0.82047,201400000.0
2007-03-01 10:55:00,0.82027,0.82072,0.81924,0.8195,202000000.0
2007-03-01 11:00:00,0.81935,0.82009,0.81908,0.81923,186600000.0
2007-03-01 11:05:00,0.81909,0.81968,0.81882,0.8192,147600000.0
2007-03-01 11:10:00,0.81929,0.81955,0.81871,0.81934,205800000.0
2007-03-01 11:15:00,0.81933,0.81949,0.81875,0.81906,96000000.0
2007-03-01 11:20:00,0.81924,0.8194,0.81816,0.8187,195600000.0
2007-03-01 11:25:00,0.81831,0.81896,0.81819,0.81856,167400000.0
2007-03-01 11:30:00,0.81876,0.81894,0.81794,0.81869,200000000.0
2007-03-01 11:35:00,0.81874,0.81937,0.8185,0.81866,153600000.0
2007-03-01 11:40:00,0.81899,0.81966,0.81898,0.81916,120000000.0
2007-03-01 11:45:00,0.81937,0.81969,0.81848,0.81868,196200000.0
2007-03-01 11:50:00,0.81886,0.81911,0.81593,0.81873,211200000.0
2007-03-01 11:55:00,0.81831,0.8184,0.81764,0.81778,142400000.0
2007-03-01 12:00:00,0.81727,0.81847,0.81618,0.8179,187600000.0
2007-03-01 12:05:00,0.81786,0.81866,0.81774,0.81833,158400000.0
2007-03-01 12:10:00,0.81831,0.81872,0.81806,0.81847,168000000.0
2007-03-01 12:15:00,0.81794,0.8187,0.81749,0.81775,220200000.0
2007-03-01 12:20:00,0.81756,0.81795,0.81448,0.81695,198400000.0
2007-03-01 12:25:00,0.81739,0.81784,0.81596,0.81769,137000000.0
2007-03-01 12:30:00,0.81785,0.81785,0.8172,0.81764,149200000.0
2007-03-01 12:35:00,0.81744,0.81781,0.81665,0.81715,209600000.0
2007-03-01 12:40:00,0.81685,0.81766,0.81662,0.81717,216400000.0
2007-03-01 12:45:00,0.8169,0.81816,0.8167,0.81771,195400000.0
2007-03-01 12:50:00,0.8181,0.81844,0.81655,0.81727,211600000.0
2007-03-01 12:55:00,0.81727,0.8173,0.81624,0.81699,165800000.0
2007-03-01 13:00:00,0.8169,0.81697,0.81542,0.81613,149200000.0
2007-03-01 13:05:00,0.81626,0.81659,0.81562,0.81647,225000000.0
2007-03-01 13:10:00,0.81635,0.81659,0.81577,0.81629,198600000.0
2007-03-01 13:15:00,0.81617,0.81695,0.81586,0.81695,207200000.0
2007-03-01 13:20:00,0.81691,0.81713,0.81632,0.81659,187600000.0
2007-03-01 13:25:00,0.81661,0.81696,0.81564,0.81585,158800000.0
2007-03-01 13:30:00,0.81584,0.81624,0.81527,0.81577,192000000.0
2007-03-01 13:35:00,0.81581,0.8161,0.81533,0.81578,206400000.0
2007-03-01 13:40:00,0.8151,0.81602,0.8151,0.81596,206200000.0
2007-03-01 13:45:00,0.81575,0.8165,0.81521,0.81625,387600000.0
2007-03-01 13:50:00,0.81615,0.8166,0.81346,0.8157,215400000.0
2007-03-01 13:55:00,0.81606,0.81628,0.81546,0.81612,202000000.0
2007-03-01 14:00:00,0.81586,0.81611,0.81534,0.81567,241200000.0
2007-03-01 14:05:00,0.8156,0.81589,0.81503,0.81524,130000000.0
2007-03-01 14:10:00,0.81523,0.81588,0.8152,0.8158,287400000.0
2007-03-01 14:15:00,0.81533,0.81611,0.81512,0.81552,263800000.0
2007-03-01 14:20:00,0.81565,0.81592,0.81386,0.81399,294800000.0
2007-03-01 14:25:00,0.81399,0.81475,0.81361,0.81446,618600000.0
2007-03-01 14:30:00,0.81426,0.81546,0.81401,0.81501,262400000.0
2007-03-01 14:35:00,0.81478,0.81503,0.81375,0.81402,371400000.0
2007-03-01 14:40:00,0.81415,0.81466,0.81337,0.81433,484600000.0
2007-03-01 14:45:00,0.81457,0.81523,0.81442,0.81479,297600000.0
2007-03-01 14:50:00,0.81482,0.81576,0.81441,0.81455,360200000.0
2007-03-01 14:55:00,0.81416,0.81465,0.81277,0.81342,264400000.0
2007-03-01 15:00:00,0.81306,0.8138,0.81266,0.81372,325800000.0
2007-03-01 15:05:00,0.81356,0.81381,0.81277,0.81298,235200000.0
2007-03-01 15:10:00,0.81315,0.814,0.81269,0.81364,448400000.0
2007-03-01 15:15:00,0.81372,0.81434,0.81204,0.81384,223400000.0
2007-03-01 15:20:00,0.81374,0.81431,0.81339,0.81403,340600000.0
2007-03-01 15:25:00,0.81396,0.81446,0.81209,0.81299,412600000.0
2007-03-01 15:30:00,0.81205,0.81446,0.8098,0.81446,413200000.0
2007-03-01 15:35:00,0.81414,0.81443,0.81348,0.81383,432800000.0
2007-03-01 15:40:00,0.81381,0.8154,0.81354,0.81508,293800000.0
2007-03-01 15:45:00,0.81518,0.81608,0.81511,0.81542,358400000.0
2007-03-01 15:50:00,0.81513,0.81568,0.81465,0.81541,352400000.0
2007-03-01 15:55:00,0.81585,0.81619,0.8154,0.81588,273400000.0
2007-03-01 16:00:00,0.81601,0.81617,0.81501,0.81524,493200000.0
2007-03-01 16:05:00,0.81529,0.81616,0.81508,0.81615,565000000.0
2007-03-01 16:10:00,0.81614,0.81614,0.81419,0.81498,427400000.0
2007-03-01 16:15:00,0.81522,0.81572,0.81493,0.81507,398400000.0
2007-03-01 16:20:00,0.81505,0.8154,0.81443,0.815,406200000.0
2007-03-01 16:25:00,0.81502,0.81547,0.81425,0.81446,288000000.0
2007-03-01 16:30:00,0.81458,0.8149,0.81391,0.81431,743800000.0
2007-03-01 16:35:00,0.8144,0.81503,0.81375,0.81404,546200000.0
2007-03-01 16:40:00,0.81354,0.81429,0.81332,0.81361,408400000.0
2007-03-01 16:45:00,0.81358,0.81398,0.8129,0.81308,776800000.0
2007-03-01 16:50:00,0.81312,0.81366,0.81271,0.81279,594800000.0
2007-03-01 16:55:00,0.81291,0.81315,0.81184,0.81188,605400000.0
2007-03-01 17:00:00,0.8119,0.81419,0.81178,0.81336,651000000.0
2007-03-01 17:05:00,0.81304,0.81381,0.81286,0.81352,490200000.0
2007-03-01 17:10:00,0.81375,0.81382,0.81294,0.81342,544400000.0
2007-03-01 17:15:00,0.81344,0.81416,0.81316,0.81357,509200000.0
2007-03-01 17:20:00,0.81326,0.81418,0.8129,0.81359,288000000.0
2007-03-01 17:25:00,0.81337,0.81372,0.81263,0.81312,412600000.0
2007-03-01 17:30:00,0.81303,0.81338,0.81263,0.81305,473200000.0
2007-03-01 17:35:00,0.81324,0.81349,0.81246,0.81269,815000000.0
2007-03-01 17:40:00,0.81246,0.81301,0.81201,0.81243,369600000.0
2007-03-01 17:45:00,0.81214,0.81317,0.81214,0.81278,637400000.0
2007-03-01 17:50:00,0.81241,0.81297,0.81217,0.81264,471200000.0
2007-03-01 17:55:00,0.81258,0.81355,0.81218,0.81293,860200000.0
2007-03-01 18:00:00,0.81281,0.81308,0.81213,0.81243,586000000.0
2007-03-01 18:05:00,0.81232,0.81263,0.81199,0.81218,983600000.0
2007-03-01 18:10:00,0.81254,0.81323,0.81221,0.81295,317200000.0
2007-03-01 18:15:00,0.81327,0.81338,0.81266,0.81309,193600000.0
2007-03-01 18:20:00,0.81329,0.81367,0.81258,0.81281,469600000.0
2007-03-01 18:25:00,0.81277,0.81385,0.81232,0.81357,342200000.0
2007-03-01 18:30:00,0.81379,0.814,0.81145,0.81324,247200000.0
2007-03-01 18:35:00,0.81308,0.81385,0.8122,0.81377,299600000.0
2007-03-01 18:40:00,0.81341,0.81383,0.81255,0.81307,201600000.0
2007-03-01 18:45:00,0.81273,0.81344,0.81217,0.81295,355200000.0
2007-03-01 18:50:00,0.813,0.8132,0.81189,0.8124,206600000.0
2007-03-01 18:55:00,0.81212,0.81262,0.81168,0.81216,257000000.0
2007-03-01 19:00:00,0.81232,0.81243,0.81163,0.81205,196200000.0
2007-03-01 19:05:00,0.8115,0.81202,0.81051,0.81078,508600000.0
2007-03-01 19:10:00,0.8106,0.81117,0.81052,0.81115,211200000.0
2007-03-01 19:15:00,0.81132,0.81181,0.81088,0.81129,169600000.0
2007-03-01 19:20:00,0.81149,0.81183,0.81109,0.81173,158400000.0
2007-03-01 19:25:00,0.81157,0.81201,0.81121,0.81191,193600000.0
2007-03-01 19:30:00,0.81146,0.81205,0.81124,0.81151,186600000.0
2007-03-01 19:35:00,0.81144,0.81199,0.81107,0.81177,172600000.0
2007-03-01 19:40:00,0.81134,0.81184,0.81078,0.81133,206600000.0
2007-03-01 19:45:00,0.81186,0.812,0.81121,0.81144,163200000.0
2007-03-01 19:50:00,0.81164,0.81191,0.81123,0.81168,177600000.0
2007-03-01 19:55:00,0.81173,0.81218,0.81154,0.81187,115600000.0
2007-03-01 20:00:00,0.81174,0.8122,0.81044,0.81107,184000000.0
2007-03-01 20:05:00,0.81091,0.81145,0.81087,0.81096,167400000.0
2007-03-01 20:10:00,0.81097,0.81159,0.81078,0.81144,163200000.0
2007-03-01 20:15:00,0.81114,0.81146,0.81069,0.81128,155200000.0
2007-03-01 20:20:00,0.81046,0.8112,0.80876,0.81071,160400000.0
2007-03-01 20:25:00,0.81127,0.81182,0.81065,0.8114,100600000.0
2007-03-01 20:30:00,0.81185,0.8119,0.81081,0.8119,140600000.0
2007-03-01 20:35:00,0.81197,0.81205,0.81114,0.81139,141800000.0
2007-03-01 20:40:00,0.81157,0.81174,0.81108,0.81149,187200000.0
2007-03-01 20:45:00,0.81147,0.81174,0.81008,0.81036,191200000.0
2007-03-01 20:50:00,0.81071,0.81152,0.80907,0.81118,174400000.0
2007-03-01 20:55:00,0.81105,0.81152,0.81098,0.81132,92200000.0
2007-03-01 21:00:00,0.81085,0.81127,0.81064,0.81127,144000000.0
2007-03-01 21:05:00,0.81124,0.812,0.81095,0.81164,186000000.0
2007-03-01 21:10:00,0.81176,0.81202,0.81104,0.81128,141600000.0
2007-03-01 21:15:00,0.81132,0.81163,0.81085,0.81122,125200000.0
2007-03-01 21:20:00,0.81088,0.81135,0.81047,0.81062,163600000.0
2007-03-01 21:25:00,0.81047,0.8115,0.8087,0.81089,104000000.0
2007-03-01 21:30:00,0.8112,0.81124,0.81065,0.81084,89600000.0
2007-03-01 21:35:00,0.8108,0.81125,0.81036,0.81062,165200000.0
2007-03-01 21:40:00,0.81035,0.81101,0.80872,0.81071,131600000.0
2007-03-01 21:45:00,0.81062,0.81155,0.81031,0.81108,174200000.0
2007-03-01 21:50:00,0.81144,0.81188,0.81104,0.8115,170600000.0
2007-03-01 21:55:00,0.81181,0.812,0.80892,0.81081,169600000.0
2007-03-01 22:00:00,0.81181,0.81242,0.81147,0.81165,179600000.0
2007-03-01 22:05:00,0.81178,0.81227,0.8115,0.81168,196000000.0
2007-03-01 22:10:00,0.81184,0.81215,0.81129,0.81151,112000000.0
2007-03-01 22:15:00,0.81157,0.81192,0.80913,0.81152,144400000.0
2007-03-01 22:20:00,0.81129,0.81181,0.81097,0.81114,131200000.0
2007-03-01 22:25:00,0.81164,0.81164,0.81102,0.81137,52800000.0
2007-03-01 22:30:00,0.81122,0.81169,0.811,0.81153,108200000.0
2007-03-01 22:35:00,0.81147,0.81172,0.81095,0.81132,136000000.0
2007-03-01 22:45:00,0.81104,0.81161,0.81104,0.81124,95400000.0
2007-03-01 22:50:00,0.81157,0.81168,0.81107,0.81136,97600000.0
2007-03-01 22:55:00,0.81182,0.8122,0.81143,0.81219,160000000.0
2007-03-01 23:00:00,0.81199,0.81225,0.81145,0.81147,195200000.0
2007-03-01 23:05:00,0.81176,0.81229,0.81125,0.81217,139200000.0
2007-03-01 23:10:00,0.81189,0.81246,0.81177,0.81203,99200000.0
2007-03-01 23:15:00,0.81229,0.81254,0.81181,0.81202,132800000.0
2007-03-01 23:20:00,0.81219,0.81249,0.81157,0.81183,193600000.0
2007-03-01 23:25:00,0.8118,0.81244,0.8116,0.81206,171600000.0
2007-03-01 23:30:00,0.81198,0.81251,0.81068,0.81232,162600000.0
2007-03-01 23:35:00,0.81211,0.81254,0.81186,0.81247,108800000.0
2007-03-01 23:40:00,0.812,0.81255,0.81188,0.81188,115200000.0
2007-03-01 23:45:00,0.8121,0.81257,0.81168,0.81174,112000000.0
2007-03-01 23:50:00,0.81174,0.81227,0.81161,0.81188,57600000.0
2007-03-01 23:55:00,0.81181,0.81228,0.81137,0.81163,128000000.0
2007-03-02 00:00:00,0.81209,0.81217,0.81142,0.81156,185600000.0
2007-03-02 00:05:00,0.81197,0.81208,0.81131,0.81156,192000000.0
2007-03-02 00:10:00,0.8114,0.81168,0.81023,0.81023,166800000.0
2007-03-02 00:15:00,0.81025,0.8114,0.81006,0.81135,109800000.0
2007-03-02 00:20:00,0.81094,0.81172,0.81064,0.81172,153600000.0
2007-03-02 00:25:00,0.81146,0.81174,0.81043,0.81111,113400000.0
2007-03-02 00:30:00,0.81163,0.81163,0.81038,0.81118,121600000.0
2007-03-02 00:35:00,0.81118,0.81118,0.81018,0.81057,210000000.0
2007-03-02 00:40:00,0.81091,0.8114,0.80925,0.811,108200000.0
2007-03-02 00:45:00,0.81114,0.81144,0.81065,0.81121,96000000.0
2007-03-02 00:50:00,0.81133,0.81185,0.81108,0.81146,133200000.0
2007-03-02 00:55:00,0.8115,0.81191,0.81064,0.81064,134400000.0
2007-03-02 01:00:00,0.81103,0.81186,0.81087,0.8114,168000000.0
2007-03-02 01:05:00,0.81147,0.8124,0.81015,0.81209,182800000.0
2007-03-02 01:10:00,0.8123,0.81291,0.81171,0.81259,167400000.0
2007-03-02 01:15:00,0.81277,0.81312,0.8123,0.81244,146000000.0
2007-03-02 01:20:00,0.8124,0.81328,0.81053,0.81268,182400000.0
2007-03-02 01:25:00,0.81283,0.81349,0.81276,0.81315,206400000.0
2007-03-02 01:30:00,0.81267,0.81316,0.81241,0.81316,126400000.0
2007-03-02 01:35:00,0.81304,0.81365,0.81279,0.81333,142800000.0
2007-03-02 01:40:00,0.81313,0.81367,0.81313,0.81367,33600000.0
2007-03-02 01:45:00,0.81353,0.81384,0.81325,0.81346,92800000.0
2007-03-02 01:50:00,0.81333,0.81359,0.81308,0.8131,37200000.0
2007-03-02 01:55:00,0.8132,0.81346,0.81196,0.81304,130600000.0
2007-03-02 02:00:00,0.81324,0.81333,0.8128,0.81298,57600000.0
2007-03-02 02:05:00,0.81284,0.81366,0.81262,0.81364,132200000.0
2007-03-02 02:10:00,0.81344,0.814,0.81328,0.81374,73600000.0
2007-03-02 02:15:00,0.81356,0.81439,0.81332,0.8143,133600000.0
2007-03-02 02:20:00,0.81442,0.81442,0.81372,0.81406,133800000.0
2007-03-02 02:25:00,0.81418,0.81418,0.81208,0.81316,33600000.0
2007-03-02 02:30:00,0.8135,0.81422,0.81347,0.81364,159400000.0
2007-03-02 02:35:00,0.81388,0.81425,0.81356,0.81381,184000000.0
2007-03-02 02:40:00,0.81347,0.81376,0.81061,0.81274,132800000.0
2007-03-02 02:45:00,0.81316,0.81331,0.81276,0.81276,74600000.0
2007-03-02 02:50:00,0.81305,0.81322,0.8123,0.81266,152000000.0
2007-03-02 02:55:00,0.81276,0.81305,0.81202,0.81232,158400000.0
2007-03-02 03:00:00,0.81213,0.81294,0.81204,0.8125,198200000.0
2007-03-02 03:05:00,0.8127,0.8131,0.81222,0.8126,172600000.0
2007-03-02 03:10:00,0.81241,0.81267,0.81179,0.81224,115200000.0
2007-03-02 03:15:00,0.81232,0.81232,0.81159,0.81176,72000000.0
2007-03-02 03:20:00,0.81193,0.81233,0.81155,0.81172,171000000.0
2007-03-02 03:25:00,0.81195,0.81231,0.81148,0.8119,172800000.0
2007-03-02 03:30:00,0.81213,0.8125,0.81181,0.81214,112000000.0
2007-03-02 03:35:00,0.81242,0.81255,0.81188,0.81216,100800000.0
2007-03-02 03:40:00,0.81208,0.81243,0.81189,0.81218,67200000.0
2007-03-02 03:45:00,0.81221,0.81256,0.81192,0.81192,74000000.0
2007-03-02 03:50:00,0.81202,0.81242,0.81009,0.81199,148800000.0
2007-03-02 03:55:00,0.812,0.8123,0.81132,0.81159,252600000.0
2007-03-02 04:00:00,0.81136,0.81196,0.81126,0.81146,104000000.0
2007-03-02 04:05:00,0.81189,0.81197,0.81095,0.81195,101800000.0
2007-03-02 04:10:00,0.81208,0.81216,0.81148,0.81152,120000000.0
2007-03-02 04:15:00,0.81159,0.81219,0.81137,0.81219,123200000.0
2007-03-02 04:20:00,0.81204,0.81257,0.81115,0.81216,106600000.0
2007-03-02 04:25:00,0.81233,0.81292,0.81198,0.81289,134400000.0
2007-03-02 04:30:00,0.81263,0.81293,0.81234,0.81267,178400000.0
2007-03-02 04:35:00,0.81245,0.81282,0.81213,0.81248,151400000.0
2007-03-02 04:40:00,0.81243,0.81275,0.81218,0.81267,33600000.0
2007-03-02 04:45:00,0.81256,0.81256,0.81159,0.81248,212200000.0
2007-03-02 04:50:00,0.81204,0.81252,0.81191,0.81222,83200000.0
2007-03-02 04:55:00,0.81256,0.81283,0.81186,0.81256,192400000.0
2007-03-02 05:00:00,0.81249,0.81259,0.81054,0.81223,139600000.0
2007-03-02 05:05:00,0.81224,0.81271,0.81201,0.81223,104400000.0
2007-03-02 05:10:00,0.81214,0.8125,0.81172,0.81196,126400000.0
2007-03-02 05:15:00,0.8122,0.81247,0.81169,0.81223,132800000.0
2007-03-02 05:20:00,0.81241,0.81266,0.81056,0.81223,116800000.0
2007-03-02 05:25:00,0.81171,0.81223,0.81138,0.8119,174400000.0
2007-03-02 05:30:00,0.81223,0.81259,0.81136,0.81258,144000000.0
2007-03-02 05:35:00,0.81229,0.81281,0.81219,0.81275,163600000.0
2007-03-02 05:40:00,0.81197,0.81271,0.81005,0.81252,136000000.0
2007-03-02 05:45:00,0.81241,0.81246,0.81181,0.81209,153000000.0
2007-03-02 05:50:00,0.81234,0.81259,0.81178,0.81241,152000000.0
2007-03-02 05:55:00,0.81206,0.81259,0.8119,0.81209,107600000.0
2007-03-02 06:00:00,0.8121,0.81271,0.81201,0.81268,94400000.0
2007-03-02 06:05:00,0.81275,0.81282,0.81205,0.81212,176800000.0
2007-03-02 06:10:00,0.81252,0.81285,0.81132,0.81236,66000000.0
2007-03-02 06:20:00,0.81224,0.8128,0.81216,0.81239,121000000.0
2007-03-02 06:25:00,0.81256,0.81315,0.81239,0.81301,107200000.0
2007-03-02 06:30:00,0.81293,0.81343,0.81264,0.81304,131600000.0
2007-03-02 06:35:00,0.81302,0.81329,0.81242,0.81313,194600000.0
2007-03-02 06:40:00,0.81318,0.8133,0.81268,0.81294,152000000.0
2007-03-02 06:45:00,0.81284,0.81341,0.81265,0.81341,120000000.0
2007-03-02 06:50:00,0.81336,0.81341,0.81274,0.813,181800000.0
2007-03-02 06:55:00,0.813,0.81332,0.81275,0.81296,28800000.0
2007-03-02 07:00:00,0.81329,0.81332,0.8128,0.81323,72400000.0
2007-03-02 07:05:00,0.81324,0.81329,0.81232,0.81266,206400000.0
2007-03-02 07:10:00,0.81283,0.81324,0.81247,0.81272,158600000.0
2007-03-02 07:15:00,0.8128,0.81316,0.81238,0.81266,139200000.0
2007-03-02 07:20:00,0.81309,0.81311,0.81255,0.81279,118400000.0
2007-03-02 07:25:00,0.81281,0.81322,0.81235,0.81312,153600000.0
2007-03-02 07:30:00,0.81276,0.81308,0.81215,0.81232,155200000.0
2007-03-02 07:35:00,0.81251,0.81255,0.81172,0.81214,152000000.0
2007-03-02 07:40:00,0.81195,0.81281,0.81172,0.81281,176000000.0
2007-03-02 07:45:00,0.81281,0.81281,0.81185,0.81241,105600000.0
2007-03-02 07:50:00,0.81275,0.81275,0.81066,0.81219,172200000.0
2007-03-02 07:55:00,0.81246,0.81251,0.812,0.81227,38400000.0
2007-03-02 08:00:00,0.81246,0.81251,0.81205,0.81208,48000000.0
2007-03-02 08:05:00,0.81214,0.81243,0.81174,0.812,126400000.0
2007-03-02 08:10:00,0.81218,0.81218,0.81128,0.81167,177600000.0
2007-03-02 08:15:00,0.81159,0.81243,0.81119,0.81211,180800000.0
2007-03-02 08:20:00,0.81228,0.81282,0.81086,0.81246,211000000.0
2007-03-02 08:25:00,0.81231,0.81268,0.81202,0.81223,147200000.0
2007-03-02 08:30:00,0.81225,0.81277,0.81193,0.81222,206400000.0
2007-03-02 08:35:00,0.81218,0.81292,0.81218,0.81264,114600000.0
2007-03-02 08:45:00,0.81272,0.81314,0.8122,0.81261,135400000.0
2007-03-02 08:50:00,0.81233,0.81281,0.8097,0.81234,173200000.0
2007-03-02 08:55:00,0.81229,0.81254,0.81024,0.81167,176000000.0
2007-03-02 09:00:00,0.81162,0.812,0.81124,0.81183,198200000.0
2007-03-02 09:05:00,0.81176,0.81185,0.81076,0.81125,162600000.0
2007-03-02 09:10:00,0.81115,0.81129,0.81058,0.81129,187600000.0
2007-03-02 09:15:00,0.81132,0.81144,0.80948,0.811,172800000.0
2007-03-02 09:20:00,0.81112,0.81141,0.81032,0.8105,134200000.0
2007-03-02 09:25:00,0.8106,0.8111,0.81006,0.81063,148800000.0
2007-03-02 09:30:00,0.81094,0.81097,0.81026,0.81072,202000000.0
2007-03-02 09:35:00,0.81064,0.81158,0.8104,0.8114,163200000.0
2007-03-02 09:40:00,0.81128,0.81178,0.80944,0.81096,204200000.0
2007-03-02 09:45:00,0.81072,0.8116,0.81072,0.8116,172200000.0
2007-03-02 09:50:00,0.81121,0.81151,0.81057,0.81123,178000000.0
2007-03-02 09:55:00,0.81071,0.81101,0.81006,0.8104,197200000.0
2007-03-02 10:00:00,0.8109,0.8109,0.80855,0.80877,211200000.0
2007-03-02 10:05:00,0.8091,0.8092,0.80803,0.80822,216000000.0
2007-03-02 10:10:00,0.80886,0.80917,0.80816,0.80816,206400000.0
2007-03-02 10:15:00,0.80835,0.80865,0.80802,0.80841,192400000.0
2007-03-02 10:20:00,0.80835,0.80865,0.80638,0.80793,202000000.0
2007-03-02 10:25:00,0.80794,0.80799,0.80712,0.80712,185800000.0
2007-03-02 10:30:00,0.80737,0.80745,0.80552,0.80686,211000000.0
2007-03-02 10:35:00,0.80645,0.80678,0.80494,0.80498,192000000.0
2007-03-02 10:40:00,0.80507,0.80611,0.80427,0.80611,204600000.0
2007-03-02 10:45:00,0.80606,0.80675,0.80566,0.80616,206600000.0
2007-03-02 10:50:00,0.80654,0.80712,0.80616,0.80684,202000000.0
2007-03-02 10:55:00,0.80665,0.80741,0.80635,0.80648,202000000.0
2007-03-02 11:00:00,0.80653,0.80734,0.80653,0.80699,195800000.0
2007-03-02 11:05:00,0.8071,0.8075,0.80596,0.80727,191400000.0
2007-03-02 11:10:00,0.80694,0.80719,0.80599,0.80629,206800000.0
2007-03-02 11:15:00,0.80632,0.80696,0.80622,0.80645,157800000.0
2007-03-02 11:20:00,0.80648,0.80681,0.80599,0.80631,196800000.0
2007-03-02 11:25:00,0.80633,0.80686,0.80601,0.80615,172800000.0
2007-03-02 11:30:00,0.80647,0.80665,0.80567,0.80628,193800000.0
2007-03-02 11:35:00,0.80575,0.80626,0.80447,0.80476,192000000.0
2007-03-02 11:40:00,0.80472,0.80546,0.80395,0.80454,177600000.0
2007-03-02 11:45:00,0.80512,0.80638,0.80468,0.80566,196200000.0
2007-03-02 11:50:00,0.80585,0.80616,0.80328,0.80531,211200000.0
2007-03-02 11:55:00,0.80511,0.80561,0.80489,0.80556,177000000.0
2007-03-02 12:00:00,0.80558,0.80617,0.80335,0.8057,225200000.0
2007-03-02 12:05:00,0.80589,0.80652,0.80538,0.80566,196200000.0
2007-03-02 12:10:00,0.80576,0.80673,0.80558,0.80638,221200000.0
2007-03-02 12:15:00,0.80639,0.80658,0.80538,0.80547,221200000.0
2007-03-02 12:20:00,0.80578,0.80612,0.80408,0.80566,200400000.0
2007-03-02 12:25:00,0.8057,0.8063,0.80377,0.80615,181800000.0
2007-03-02 12:30:00,0.80596,0.80646,0.80568,0.80602,186600000.0
2007-03-02 12:35:00,0.80586,0.80613,0.80537,0.80551,143400000.0
2007-03-02 12:40:00,0.80523,0.80601,0.80501,0.80576,215800000.0
2007-03-02 12:45:00,0.80539,0.80602,0.80521,0.80597,159200000.0
2007-03-02 12:50:00,0.80557,0.80601,0.80464,0.80512,211200000.0
2007-03-02 12:55:00,0.80543,0.80556,0.80432,0.80461,169600000.0
2007-03-02 13:00:00,0.80467,0.80499,0.80297,0.80355,110400000.0
2007-03-02 13:05:00,0.80417,0.80475,0.80382,0.80433,212200000.0
2007-03-02 13:10:00,0.80467,0.80477,0.80393,0.80434,194000000.0
2007-03-02 13:15:00,0.80462,0.80485,0.80423,0.8045,205800000.0
2007-03-02 13:20:00,0.80439,0.80465,0.80372,0.80436,186600000.0
2007-03-02 13:25:00,0.80444,0.80495,0.80402,0.80459,110800000.0
2007-03-02 13:30:00,0.80434,0.80492,0.80387,0.80416,200400000.0
2007-03-02 13:35:00,0.80426,0.80559,0.80425,0.80509,205800000.0
2007-03-02 13:40:00,0.80493,0.80553,0.8047,0.80543,206200000.0
2007-03-02 13:45:00,0.80553,0.8062,0.80432,0.80607,391400000.0
2007-03-02 13:50:00,0.80615,0.80688,0.80403,0.80656,293000000.0
2007-03-02 13:55:00,0.80633,0.80663,0.80481,0.80501,202000000.0
2007-03-02 14:00:00,0.80442,0.80505,0.80417,0.8046,209600000.0
2007-03-02 14:05:00,0.80464,0.80486,0.80399,0.80455,244600000.0
2007-03-02 14:10:00,0.80458,0.80498,0.8043,0.80448,288800000.0
2007-03-02 14:15:00,0.8046,0.8057,0.80434,0.80561,264000000.0
2007-03-02 14:20:00,0.80532,0.80606,0.80493,0.80514,286800000.0
2007-03-02 14:25:00,0.80548,0.80562,0.80445,0.80472,620800000.0
2007-03-02 14:30:00,0.80522,0.80522,0.80453,0.8049,271400000.0
2007-03-02 14:35:00,0.80507,0.80572,0.80481,0.8054,383800000.0
2007-03-02 14:40:00,0.8054,0.80623,0.80499,0.80556,484000000.0
2007-03-02 14:45:00,0.80533,0.80608,0.80491,0.80552,297600000.0
2007-03-02 14:50:00,0.80542,0.80623,0.80501,0.80601,293000000.0
2007-03-02 14:55:00,0.80562,0.80667,0.80562,0.8061,265200000.0
2007-03-02 15:00:00,0.80651,0.80657,0.80541,0.80648,326800000.0
2007-03-02 15:05:00,0.80606,0.80703,0.80578,0.80661,234600000.0
2007-03-02 15:10:00,0.80648,0.80711,0.80591,0.80623,450600000.0
2007-03-02 15:15:00,0.80641,0.8069,0.80467,0.80678,152000000.0
2007-03-02 15:20:00,0.80638,0.80665,0.8055,0.80551,323200000.0
2007-03-02 15:25:00,0.80534,0.80562,0.80376,0.8049,412600000.0
2007-03-02 15:30:00,0.80269,0.80594,0.80171,0.8052,410600000.0
2007-03-02 15:35:00,0.80538,0.80608,0.80493,0.80582,431800000.0
2007-03-02 15:40:00,0.80589,0.80632,0.80551,0.806,297600000.0
2007-03-02 15:45:00,0.8058,0.80612,0.80533,0.80594,369400000.0
2007-03-02 15:50:00,0.80576,0.80617,0.80541,0.80563,355600000.0
2007-03-02 15:55:00,0.80606,0.80607,0.8053,0.8057,273000000.0
2007-03-02 16:00:00,0.80555,0.80636,0.80552,0.80588,493600000.0
2007-03-02 16:05:00,0.80607,0.80681,0.80552,0.80636,566200000.0
2007-03-02 16:10:00,0.80661,0.8069,0.80478,0.80648,428000000.0
2007-03-02 16:15:00,0.80651,0.80696,0.80581,0.80605,398200000.0
2007-03-02 16:20:00,0.80614,0.80669,0.80589,0.80635,411200000.0
2007-03-02 16:25:00,0.80621,0.80698,0.80606,0.80659,287800000.0
2007-03-02 16:30:00,0.8062,0.80683,0.80612,0.8063,743800000.0
2007-03-02 16:35:00,0.80618,0.80729,0.80618,0.80671,546000000.0
2007-03-02 16:40:00,0.80685,0.80765,0.80665,0.80741,408000000.0
2007-03-02 16:45:00,0.80746,0.80799,0.80712,0.80751,777200000.0
2007-03-02 16:50:00,0.80781,0.80789,0.80732,0.80747,596400000.0
2007-03-02 16:55:00,0.8076,0.8079,0.80589,0.80603,608400000.0
2007-03-02 17:00:00,0.80588,0.80692,0.80563,0.80692,700400000.0
2007-03-02 17:05:00,0.80691,0.80778,0.80667,0.80705,488200000.0
2007-03-02 17:10:00,0.80716,0.80782,0.80682,0.80756,542200000.0
2007-03-02 17:15:00,0.80749,0.80831,0.80702,0.80776,507600000.0
2007-03-02 17:20:00,0.80816,0.80857,0.80763,0.80795,288400000.0
2007-03-02 17:25:00,0.80726,0.80843,0.80726,0.80784,411600000.0
2007-03-02 17:30:00,0.80788,0.80818,0.80709,0.80725,470600000.0
2007-03-02 17:35:00,0.80764,0.80818,0.80734,0.80818,640200000.0
2007-03-02 17:40:00,0.80815,0.80852,0.80765,0.80808,368400000.0
2007-03-02 17:45:00,0.808,0.80904,0.80778,0.8085,637800000.0
2007-03-02 17:50:00,0.80885,0.80933,0.80862,0.80913,493600000.0
2007-03-02 17:55:00,0.80899,0.80931,0.80796,0.80814,859000000.0
2007-03-02 18:00:00,0.80759,0.80858,0.80747,0.80825,586400000.0
2007-03-02 18:05:00,0.80833,0.80871,0.80776,0.80833,982000000.0
2007-03-02 18:10:00,0.80847,0.80885,0.80805,0.8085,316800000.0
2007-03-02 18:15:00,0.80852,0.80876,0.80741,0.80761,346400000.0
2007-03-02 18:20:00,0.80784,0.80899,0.80749,0.80872,468200000.0
2007-03-02 18:25:00,0.80897,0.80911,0.80801,0.80858,330000000.0
2007-03-02 18:30:00,0.80831,0.8087,0.80616,0.8087,243200000.0
2007-03-02 18:35:00,0.80854,0.80897,0.80742,0.80862,299000000.0
2007-03-02 18:40:00,0.80885,0.80927,0.80845,0.8088,201000000.0
2007-03-02 18:45:00,0.80871,0.80969,0.80847,0.80905,317200000.0
2007-03-02 18:50:00,0.80964,0.80992,0.80893,0.80939,208000000.0
2007-03-02 18:55:00,0.8092,0.8092,0.80802,0.80858,240000000.0
2007-03-02 19:00:00,0.80834,0.80926,0.80811,0.80903,196800000.0
2007-03-02 19:05:00,0.80868,0.80937,0.8086,0.80884,509000000.0
2007-03-02 19:10:00,0.80877,0.80936,0.80863,0.80936,192000000.0
2007-03-02 19:15:00,0.80901,0.80972,0.80889,0.80896,163200000.0
2007-03-02 19:20:00,0.80911,0.80957,0.80863,0.80922,190800000.0
2007-03-02 19:25:00,0.80954,0.8096,0.80876,0.80939,187200000.0
2007-03-02 19:30:00,0.80942,0.80953,0.80892,0.80911,120000000.0
2007-03-02 19:35:00,0.809,0.80947,0.80867,0.80903,171600000.0
2007-03-02 19:40:00,0.80914,0.80937,0.80862,0.80886,169000000.0
2007-03-02 19:45:00,0.80853,0.809,0.80834,0.80863,226600000.0
2007-03-02 19:50:00,0.80872,0.80902,0.80817,0.80895,177000000.0
2007-03-02 19:55:00,0.80897,0.80913,0.8084,0.80883,110400000.0
2007-03-02 20:00:00,0.8087,0.8097,0.80809,0.80883,181200000.0
2007-03-02 20:05:00,0.80869,0.80932,0.80853,0.80889,168000000.0
2007-03-02 20:10:00,0.80898,0.80928,0.80779,0.80869,178600000.0
2007-03-02 20:15:00,0.80859,0.80917,0.80857,0.80909,70400000.0
2007-03-02 20:20:00,0.80915,0.80918,0.80724,0.80869,136000000.0
2007-03-02 20:25:00,0.80914,0.80914,0.80832,0.80884,172800000.0
2007-03-02 20:30:00,0.8091,0.80942,0.80853,0.80915,126400000.0
2007-03-02 20:35:00,0.80918,0.8095,0.80852,0.80932,175400000.0
2007-03-02 20:40:00,0.8093,0.8093,0.8086,0.80903,172800000.0
2007-03-02 20:45:00,0.8091,0.80954,0.80878,0.80908,163200000.0
2007-03-02 20:50:00,0.80922,0.80995,0.80762,0.80989,176800000.0
2007-03-02 20:55:00,0.80973,0.81015,0.80942,0.80965,199200000.0
2007-03-02 21:00:00,0.80979,0.81018,0.80879,0.80995,116800000.0
2007-03-02 21:05:00,0.80996,0.81033,0.80974,0.80997,186600000.0
2007-03-02 21:10:00,0.80964,0.81015,0.80941,0.80943,175200000.0
2007-03-02 21:15:00,0.80978,0.81011,0.80905,0.8101,180800000.0
2007-03-02 21:20:00,0.8098,0.81021,0.80947,0.81019,145600000.0
2007-03-02 21:25:00,0.80991,0.81019,0.80741,0.80976,134400000.0
2007-03-02 21:30:00,0.81,0.81022,0.80959,0.80992,150400000.0
2007-03-02 21:35:00,0.81005,0.81031,0.80965,0.81022,110400000.0
2007-03-02 21:40:00,0.80972,0.81053,0.8081,0.81039,163200000.0
2007-03-02 21:45:00,0.81004,0.81072,0.80989,0.81034,163200000.0
2007-03-02 21:50:00,0.81043,0.81061,0.80974,0.81004,155200000.0
2007-03-02 21:55:00,0.81006,0.81039,0.80746,0.8096,166400000.0
2007-03-02 22:00:00,0.80977,0.81005,0.80895,0.8091,147200000.0
2007-03-02 22:05:00,0.80929,0.8094,0.80864,0.80885,158200000.0
2007-03-02 22:10:00,0.8091,0.80943,0.80847,0.80905,147200000.0
2007-03-02 22:15:00,0.80891,0.80949,0.80701,0.80937,176400000.0
2007-03-02 22:20:00,0.80902,0.80957,0.80865,0.80911,163200000.0
2007-03-02 22:25:00,0.80928,0.80956,0.80909,0.80949,27600000.0
2007-03-02 22:30:00,0.80925,0.8096,0.80864,0.80892,132800000.0
2007-03-02 22:35:00,0.80907,0.80907,0.80809,0.80849,91200000.0
2007-03-02 22:40:00,0.80839,0.80889,0.80778,0.8083,173200000.0
2007-03-02 22:45:00,0.80842,0.80876,0.80777,0.8083,138600000.0
2007-03-02 22:50:00,0.80817,0.80851,0.80752,0.80775,124200000.0
2007-03-02 22:55:00,0.80749,0.80784,0.80715,0.80728,169400000.0
2007-03-02 23:00:00,0.80745,0.80806,0.80713,0.80778,185600000.0
2007-03-02 23:05:00,0.80769,0.8082,0.80737,0.8077,103400000.0
2007-03-02 23:10:00,0.80762,0.80831,0.80755,0.80831,149200000.0
2007-03-02 23:15:00,0.80805,0.80833,0.80757,0.80767,166800000.0
2007-03-02 23:20:00,0.80772,0.80826,0.8073,0.80777,172800000.0
2007-03-02 23:25:00,0.80787,0.80845,0.80764,0.80843,175400000.0
2007-03-02 23:30:00,0.8079,0.80864,0.80595,0.80827,171000000.0
2007-03-02 23:35:00,0.80858,0.80865,0.80641,0.80841,156800000.0
2007-03-02 23:40:00,0.80832,0.80926,0.80795,0.80875,157800000.0
2007-03-02 23:45:00,0.80876,0.8094,0.80842,0.80878,150800000.0
2007-03-02 23:50:00,0.80885,0.80932,0.80867,0.80907,104000000.0
2007-03-02 23:55:00,0.80905,0.80977,0.80876,0.80932,158400000.0
2007-03-05 00:00:00,0.82688,0.82784,0.80657,0.80758,144000000.0
2007-03-05 00:05:00,0.80729,0.80768,0.80714,0.80718,85800000.0
2007-03-05 00:10:00,0.80763,0.80771,0.80712,0.80738,133800000.0
2007-03-05 00:15:00,0.8077,0.80828,0.80739,0.80798,148600000.0
2007-03-05 00:20:00,0.80799,0.80845,0.80747,0.808,185000000.0
2007-03-05 00:25:00,0.80851,0.80895,0.8081,0.80865,82600000.0
2007-03-05 00:30:00,0.80862,0.809,0.80818,0.8087,189800000.0
2007-03-05 00:35:00,0.8088,0.80934,0.80874,0.80909,72400000.0
2007-03-05 00:40:00,0.80884,0.80928,0.80804,0.80859,108800000.0
2007-03-05 00:45:00,0.80893,0.80958,0.80859,0.8092,171600000.0
2007-03-05 00:50:00,0.80899,0.80963,0.80877,0.80928,132800000.0
2007-03-05 00:55:00,0.80945,0.80972,0.80888,0.80909,166400000.0
2007-03-05 01:00:00,0.80917,0.80999,0.80902,0.80985,206800000.0
2007-03-05 01:05:00,0.80977,0.81005,0.80834,0.80953,235200000.0
2007-03-05 01:10:00,0.8096,0.80987,0.80906,0.80925,105400000.0
2007-03-05 01:15:00,0.80945,0.80948,0.80886,0.8093,120400000.0
2007-03-05 01:20:00,0.80912,0.80972,0.80669,0.8076,182400000.0
2007-03-05 01:25:00,0.80768,0.80836,0.80673,0.80691,205200000.0
2007-03-05 01:30:00,0.80731,0.80749,0.80543,0.80698,161600000.0
2007-03-05 01:35:00,0.807,0.8079,0.80667,0.80776,188800000.0
2007-03-05 01:40:00,0.80792,0.80792,0.80703,0.8073,166800000.0
2007-03-05 01:45:00,0.80717,0.80791,0.80717,0.8076,128000000.0
2007-03-05 01:50:00,0.8074,0.8078,0.80639,0.80639,158800000.0
2007-03-05 01:55:00,0.80696,0.80705,0.80574,0.80586,163200000.0
2007-03-05 02:00:00,0.80545,0.80579,0.80453,0.80483,130000000.0
2007-03-05 02:05:00,0.80488,0.80572,0.80452,0.80554,184400000.0
2007-03-05 02:10:00,0.80549,0.80561,0.80407,0.80462,158600000.0
2007-03-05 02:15:00,0.80503,0.8053,0.80456,0.80456,166400000.0
2007-03-05 02:20:00,0.80486,0.80586,0.80447,0.80582,168000000.0
2007-03-05 02:25:00,0.80564,0.80617,0.80459,0.80574,135800000.0
2007-03-05 02:30:00,0.80625,0.80637,0.80575,0.80597,115200000.0
2007-03-05 02:35:00,0.80595,0.80633,0.80508,0.80531,130000000.0
2007-03-05 02:40:00,0.80517,0.80517,0.80108,0.80297,132200000.0
2007-03-05 02:45:00,0.80313,0.80411,0.80283,0.80383,150200000.0
2007-03-05 02:50:00,0.80395,0.80425,0.80342,0.80402,157800000.0
2007-03-05 02:55:00,0.80381,0.80427,0.80355,0.80421,168400000.0
2007-03-05 03:00:00,0.80364,0.80429,0.80363,0.80424,201600000.0
2007-03-05 03:05:00,0.80405,0.8044,0.80364,0.80397,182400000.0
2007-03-05 03:10:00,0.8036,0.80416,0.80323,0.8039,198800000.0
2007-03-05 03:15:00,0.80367,0.80422,0.80139,0.80397,134400000.0
2007-03-05 03:20:00,0.80342,0.80386,0.80319,0.80341,138000000.0
2007-03-05 03:25:00,0.80339,0.80411,0.80303,0.80395,172800000.0
2007-03-05 03:30:00,0.80404,0.80412,0.80114,0.80306,159800000.0
2007-03-05 03:35:00,0.80304,0.80347,0.80268,0.80291,172800000.0
2007-03-05 03:40:00,0.80289,0.80312,0.80178,0.8026,169400000.0
2007-03-05 03:45:00,0.80234,0.8028,0.80208,0.80209,140000000.0
2007-03-05 03:50:00,0.80198,0.80246,0.8015,0.80166,144000000.0
2007-03-05 03:55:00,0.8021,0.80268,0.80135,0.80152,254400000.0
2007-03-05 04:00:00,0.8019,0.80258,0.80133,0.80204,132800000.0
2007-03-05 04:05:00,0.8026,0.80313,0.80219,0.80274,171200000.0
2007-03-05 04:10:00,0.80298,0.80298,0.80215,0.80222,123200000.0
2007-03-05 04:15:00,0.80254,0.80307,0.80237,0.80282,138600000.0
2007-03-05 04:20:00,0.80254,0.80333,0.80161,0.80284,144000000.0
2007-03-05 04:25:00,0.80304,0.80329,0.80241,0.80306,208000000.0
2007-03-05 04:30:00,0.80317,0.80394,0.80267,0.80289,188800000.0
2007-03-05 04:35:00,0.80297,0.80353,0.8027,0.80319,174800000.0
2007-03-05 04:40:00,0.80297,0.80368,0.80274,0.80291,182400000.0
2007-03-05 04:45:00,0.80266,0.80359,0.80266,0.80319,224000000.0
2007-03-05 04:50:00,0.80299,0.80353,0.80286,0.80326,136400000.0
2007-03-05 04:55:00,0.80333,0.80333,0.80256,0.80312,153600000.0
2007-03-05 05:00:00,0.80296,0.80328,0.80123,0.80288,137600000.0
2007-03-05 05:05:00,0.80286,0.8035,0.80184,0.80308,167800000.0
2007-03-05 05:10:00,0.80334,0.8035,0.80261,0.80338,144000000.0
2007-03-05 05:15:00,0.8032,0.8036,0.80299,0.8036,152400000.0
2007-03-05 05:20:00,0.80336,0.80379,0.80309,0.80361,125200000.0
2007-03-05 05:25:00,0.80342,0.80371,0.80299,0.80319,62400000.0
2007-03-05 05:30:00,0.80339,0.8035,0.80294,0.80315,76800000.0
2007-03-05 05:35:00,0.80318,0.80364,0.80295,0.80325,129600000.0
2007-03-05 05:40:00,0.80357,0.80364,0.80052,0.80342,100800000.0
2007-03-05 05:45:00,0.80325,0.80361,0.80307,0.80359,115200000.0
2007-03-05 05:50:00,0.80333,0.8037,0.8031,0.8031,48000000.0
2007-03-05 05:55:00,0.80329,0.80373,0.80304,0.80333,140800000.0
2007-03-05 06:00:00,0.80359,0.8036,0.80317,0.80336,33600000.0
2007-03-05 06:05:00,0.8034,0.80384,0.80317,0.80336,139600000.0
2007-03-05 06:10:00,0.80339,0.80391,0.80311,0.8034,175400000.0
2007-03-05 06:15:00,0.80331,0.80384,0.80321,0.80347,150800000.0
2007-03-05 06:20:00,0.80359,0.80376,0.80301,0.80349,131000000.0
2007-03-05 06:25:00,0.8033,0.80375,0.80307,0.80328,115600000.0
2007-03-05 06:30:00,0.80305,0.8035,0.80216,0.80291,151200000.0
2007-03-05 06:35:00,0.80301,0.80319,0.80251,0.80294,154400000.0
2007-03-05 06:40:00,0.80271,0.80304,0.80244,0.8027,155200000.0
2007-03-05 06:45:00,0.80281,0.80321,0.80243,0.80293,105600000.0
2007-03-05 06:50:00,0.80302,0.80354,0.80278,0.80296,153600000.0
2007-03-05 06:55:00,0.80328,0.80364,0.80214,0.80306,155600000.0
2007-03-05 07:00:00,0.80314,0.80343,0.80285,0.80328,137600000.0
2007-03-05 07:05:00,0.80315,0.80322,0.80265,0.80271,119200000.0
2007-03-05 07:10:00,0.80284,0.80314,0.80247,0.80279,136000000.0
2007-03-05 07:15:00,0.80245,0.80289,0.80196,0.80244,138000000.0
2007-03-05 07:20:00,0.80209,0.80254,0.80162,0.80175,147200000.0
2007-03-05 07:25:00,0.80136,0.80196,0.80117,0.80172,82000000.0
2007-03-05 07:30:00,0.80197,0.80221,0.8013,0.80141,96400000.0
2007-03-05 07:35:00,0.80197,0.80197,0.80128,0.80175,100800000.0
2007-03-05 07:40:00,0.80152,0.80169,0.79976,0.80036,177600000.0
2007-03-05 07:45:00,0.80022,0.8011,0.80004,0.80033,144400000.0
2007-03-05 07:50:00,0.80043,0.8013,0.79932,0.80093,225800000.0
2007-03-05 07:55:00,0.80077,0.80132,0.80063,0.80102,182800000.0
2007-03-05 08:00:00,0.80112,0.80169,0.80089,0.80139,158400000.0
2007-03-05 08:05:00,0.80154,0.80157,0.80042,0.80055,161600000.0
2007-03-05 08:10:00,0.80069,0.8011,0.80036,0.80092,170000000.0
2007-03-05 08:15:00,0.80062,0.80157,0.80056,0.80157,143400000.0
2007-03-05 08:20:00,0.80156,0.80171,0.79892,0.80171,119400000.0
2007-03-05 08:25:00,0.80134,0.80165,0.80038,0.80083,180200000.0
2007-03-05 08:30:00,0.80076,0.80076,0.80003,0.80062,158200000.0
2007-03-05 08:35:00,0.80006,0.80086,0.80006,0.80049,153600000.0
2007-03-05 08:40:00,0.80035,0.80065,0.79999,0.80027,121600000.0
2007-03-05 08:45:00,0.80041,0.80053,0.79875,0.79924,168000000.0
2007-03-05 08:50:00,0.79919,0.80037,0.79733,0.79997,166400000.0
2007-03-05 08:55:00,0.80044,0.80088,0.79891,0.80042,179600000.0
2007-03-05 09:00:00,0.80061,0.80061,0.79945,0.80012,196800000.0
2007-03-05 09:05:00,0.79979,0.80031,0.79936,0.79968,158400000.0
2007-03-05 09:10:00,0.79945,0.8,0.79912,0.79941,186600000.0
2007-03-05 09:15:00,0.79943,0.79949,0.79717,0.79847,186600000.0
2007-03-05 09:20:00,0.7986,0.80115,0.79836,0.80084,172800000.0
2007-03-05 09:25:00,0.80088,0.80103,0.80016,0.80016,181800000.0
2007-03-05 09:30:00,0.80017,0.80074,0.79951,0.80031,201600000.0
2007-03-05 09:35:00,0.8003,0.80122,0.7996,0.80073,170000000.0
2007-03-05 09:40:00,0.80108,0.80152,0.79882,0.80118,205800000.0
2007-03-05 09:45:00,0.8011,0.80259,0.8011,0.80214,204200000.0
2007-03-05 09:50:00,0.80177,0.80222,0.80096,0.80132,177600000.0
2007-03-05 09:55:00,0.80125,0.80185,0.79964,0.80021,196200000.0
2007-03-05 10:00:00,0.7999,0.80069,0.79969,0.80063,211600000.0
2007-03-05 10:05:00,0.80083,0.80142,0.79969,0.80008,222800000.0
2007-03-05 10:10:00,0.80008,0.80008,0.79852,0.79884,206200000.0
2007-03-05 10:15:00,0.7984,0.7993,0.79826,0.79895,192000000.0
2007-03-05 10:20:00,0.79868,0.80024,0.79729,0.79994,201000000.0
2007-03-05 10:25:00,0.80007,0.80048,0.79953,0.80032,182400000.0
2007-03-05 10:30:00,0.80051,0.80099,0.79919,0.80058,211200000.0
2007-03-05 10:35:00,0.80069,0.80168,0.80054,0.80105,190800000.0
2007-03-05 10:40:00,0.80072,0.80105,0.79977,0.80039,207800000.0
2007-03-05 10:45:00,0.80062,0.80095,0.80008,0.80062,168000000.0
2007-03-05 10:50:00,0.80036,0.80129,0.79987,0.80099,201600000.0
2007-03-05 10:55:00,0.80138,0.80288,0.80133,0.80203,168400000.0
2007-03-05 11:00:00,0.8024,0.80287,0.80185,0.8023,139200000.0
2007-03-05 11:05:00,0.80195,0.80288,0.80121,0.80153,169600000.0
2007-03-05 11:10:00,0.80182,0.80182,0.80016,0.80048,206400000.0
2007-03-05 11:15:00,0.80036,0.8014,0.80011,0.80087,162000000.0
2007-03-05 11:20:00,0.80095,0.8014,0.80054,0.80106,196200000.0
2007-03-05 11:25:00,0.80137,0.8014,0.80055,0.8014,168000000.0
2007-03-05 11:30:00,0.80123,0.80177,0.80053,0.80151,200000000.0
2007-03-05 11:35:00,0.80175,0.80175,0.79996,0.80021,192000000.0
2007-03-05 11:40:00,0.80052,0.80126,0.79999,0.80052,153600000.0
2007-03-05 11:45:00,0.80076,0.80148,0.80018,0.80118,196800000.0
2007-03-05 11:50:00,0.80069,0.80113,0.79803,0.79983,209400000.0
2007-03-05 11:55:00,0.80014,0.80101,0.79979,0.80061,177400000.0
2007-03-05 12:00:00,0.8003,0.80066,0.7985,0.8,226000000.0
2007-03-05 12:05:00,0.79997,0.80027,0.79937,0.79973,198000000.0
2007-03-05 12:10:00,0.79975,0.80001,0.79887,0.79914,220800000.0
2007-03-05 12:15:00,0.79909,0.80066,0.799,0.80044,220600000.0
2007-03-05 12:20:00,0.80001,0.8004,0.79805,0.79928,206800000.0
2007-03-05 12:25:00,0.79942,0.79967,0.79744,0.79866,181800000.0
2007-03-05 12:30:00,0.79861,0.79943,0.79857,0.79884,144000000.0
2007-03-05 12:35:00,0.79884,0.79915,0.79829,0.79893,149200000.0
2007-03-05 12:40:00,0.79848,0.79894,0.7982,0.79893,215400000.0
2007-03-05 12:45:00,0.79889,0.79898,0.79832,0.79859,196800000.0
2007-03-05 12:50:00,0.79849,0.79879,0.79719,0.7977,211600000.0
2007-03-05 12:55:00,0.79783,0.79836,0.79717,0.79811,163200000.0
2007-03-05 13:00:00,0.79807,0.79838,0.79696,0.79776,182800000.0
2007-03-05 13:05:00,0.79804,0.79843,0.79724,0.79729,197200000.0
2007-03-05 13:10:00,0.79749,0.79783,0.79674,0.79706,203600000.0
2007-03-05 13:15:00,0.79738,0.79738,0.79654,0.79733,210600000.0
2007-03-05 13:20:00,0.797,0.79795,0.79653,0.79759,187200000.0
2007-03-05 13:25:00,0.79755,0.79811,0.79718,0.79804,186600000.0
2007-03-05 13:30:00,0.79791,0.79841,0.79759,0.7981,108800000.0
2007-03-05 13:35:00,0.7984,0.79844,0.7978,0.79807,168000000.0
2007-03-05 13:40:00,0.79821,0.79876,0.79748,0.79766,206400000.0
2007-03-05 13:45:00,0.79732,0.79776,0.79651,0.79711,392800000.0
2007-03-05 13:50:00,0.79717,0.79763,0.7943,0.79739,292800000.0
2007-03-05 13:55:00,0.79771,0.79771,0.79678,0.79711,167400000.0
2007-03-05 14:00:00,0.79708,0.79782,0.79688,0.79782,266600000.0
2007-03-05 14:05:00,0.79772,0.79829,0.7975,0.79771,245200000.0
2007-03-05 14:10:00,0.79796,0.79962,0.79748,0.79888,288400000.0
2007-03-05 14:15:00,0.79881,0.79909,0.79734,0.79774,264000000.0
2007-03-05 14:20:00,0.79708,0.79802,0.797,0.79751,288400000.0
2007-03-05 14:25:00,0.79753,0.79841,0.79734,0.79816,620800000.0
2007-03-05 14:30:00,0.79824,0.79882,0.79758,0.79882,251200000.0
2007-03-05 14:35:00,0.79844,0.7987,0.79798,0.79865,261800000.0
2007-03-05 14:40:00,0.79823,0.79851,0.79705,0.7976,485000000.0
2007-03-05 14:45:00,0.79714,0.79773,0.79671,0.7969,297600000.0
2007-03-05 14:50:00,0.79675,0.79726,0.79641,0.79663,360000000.0
2007-03-05 14:55:00,0.79654,0.79701,0.79612,0.79698,264600000.0
2007-03-05 15:00:00,0.797,0.79741,0.79655,0.7973,327200000.0
2007-03-05 15:05:00,0.79701,0.79777,0.79691,0.79714,238400000.0
2007-03-05 15:10:00,0.79699,0.79736,0.79634,0.79721,450400000.0
2007-03-05 15:15:00,0.79703,0.79768,0.79559,0.79665,216400000.0
2007-03-05 15:20:00,0.79624,0.79651,0.79557,0.79618,331600000.0
2007-03-05 15:25:00,0.79606,0.79634,0.7943,0.79529,412800000.0
2007-03-05 15:30:00,0.79362,0.79649,0.79237,0.79594,403000000.0
2007-03-05 15:35:00,0.79591,0.79705,0.79566,0.79688,433200000.0
2007-03-05 15:40:00,0.79652,0.79728,0.79628,0.79681,288000000.0
2007-03-05 15:45:00,0.79693,0.7979,0.79677,0.79774,381600000.0
2007-03-05 15:50:00,0.79756,0.79784,0.79681,0.79707,353400000.0
2007-03-05 15:55:00,0.79706,0.7974,0.79649,0.79735,273600000.0
2007-03-05 16:00:00,0.79729,0.79769,0.79629,0.79639,494400000.0
2007-03-05 16:05:00,0.79653,0.79711,0.79605,0.79711,450600000.0
2007-03-05 16:10:00,0.79661,0.79709,0.7952,0.79672,288400000.0
2007-03-05 16:15:00,0.79671,0.79709,0.79585,0.79585,399000000.0
2007-03-05 16:20:00,0.79642,0.79649,0.79482,0.79516,416400000.0
2007-03-05 16:25:00,0.79537,0.79587,0.79472,0.79483,288000000.0
2007-03-05 16:30:00,0.79501,0.79551,0.79463,0.79537,743400000.0
2007-03-05 16:35:00,0.7952,0.79627,0.79492,0.79627,545800000.0
2007-03-05 16:40:00,0.79634,0.79752,0.7962,0.79642,374800000.0
2007-03-05 16:45:00,0.79651,0.79814,0.7963,0.79765,778000000.0
2007-03-05 16:50:00,0.79816,0.7982,0.79739,0.79784,594000000.0
2007-03-05 16:55:00,0.79757,0.79836,0.79719,0.79745,600800000.0
2007-03-05 17:00:00,0.79754,0.79754,0.79623,0.79658,698200000.0
2007-03-05 17:05:00,0.79659,0.79695,0.79639,0.79666,484200000.0
2007-03-05 17:10:00,0.79688,0.79966,0.79687,0.79935,544000000.0
2007-03-05 17:15:00,0.79972,0.79972,0.79778,0.79812,509200000.0
2007-03-05 17:20:00,0.79809,0.7987,0.79724,0.79748,287800000.0
2007-03-05 17:25:00,0.79783,0.79815,0.79728,0.7978,411600000.0
2007-03-05 17:30:00,0.79748,0.79889,0.79731,0.79866,315200000.0
2007-03-05 17:35:00,0.7983,0.79877,0.79766,0.79774,816400000.0
2007-03-05 17:40:00,0.79833,0.79836,0.79752,0.79836,367400000.0
2007-03-05 17:45:00,0.79773,0.79832,0.79671,0.7982,650800000.0
2007-03-05 17:50:00,0.79822,0.79875,0.79777,0.79865,493200000.0
2007-03-05 17:55:00,0.79852,0.79911,0.79674,0.79694,858000000.0
2007-03-05 18:00:00,0.79694,0.79729,0.79649,0.79677,585400000.0
2007-03-05 18:05:00,0.79698,0.79817,0.7968,0.79817,982200000.0
2007-03-05 18:10:00,0.79802,0.79866,0.79768,0.79826,315600000.0
2007-03-05 18:15:00,0.79831,0.79841,0.79779,0.79806,355400000.0
2007-03-05 18:20:00,0.79827,0.79881,0.79775,0.7983,230400000.0
2007-03-05 18:25:00,0.79858,0.79892,0.79795,0.79859,302600000.0
2007-03-05 18:30:00,0.79859,0.79917,0.79594,0.79916,244000000.0
2007-03-05 18:35:00,0.7989,0.79947,0.79738,0.79877,292200000.0
2007-03-05 18:40:00,0.79912,0.79934,0.79867,0.79901,201600000.0
2007-03-05 18:45:00,0.7989,0.79994,0.79868,0.79969,354600000.0
2007-03-05 18:50:00,0.79996,0.80108,0.79979,0.80097,211000000.0
2007-03-05 18:55:00,0.80071,0.80103,0.80012,0.80032,170000000.0
2007-03-05 19:00:00,0.80004,0.80035,0.79872,0.79872,197200000.0
2007-03-05 19:05:00,0.79876,0.79915,0.79851,0.79869,508600000.0
2007-03-05 19:10:00,0.79858,0.79895,0.79828,0.79853,244800000.0
2007-03-05 19:15:00,0.79872,0.79875,0.79788,0.7985,153000000.0
2007-03-05 19:20:00,0.79822,0.79852,0.7977,0.79849,192000000.0
2007-03-05 19:25:00,0.79831,0.79861,0.79783,0.79823,156800000.0
2007-03-05 19:30:00,0.79851,0.79851,0.79769,0.79824,107200000.0
2007-03-05 19:35:00,0.79781,0.79833,0.79758,0.79791,172800000.0
2007-03-05 19:40:00,0.79814,0.79824,0.79753,0.79779,211600000.0
2007-03-05 19:45:00,0.79777,0.7983,0.79753,0.79774,163200000.0
2007-03-05 19:50:00,0.79766,0.79797,0.79649,0.79696,177400000.0
2007-03-05 19:55:00,0.79692,0.79715,0.79647,0.79686,148800000.0
2007-03-05 20:00:00,0.79699,0.79725,0.79395,0.79645,177000000.0
2007-03-05 20:05:00,0.7965,0.79688,0.79621,0.79637,174200000.0
2007-03-05 20:10:00,0.79653,0.79695,0.79594,0.79678,179400000.0
2007-03-05 20:15:00,0.79642,0.79684,0.79611,0.79674,196200000.0
2007-03-05 20:20:00,0.79673,0.79725,0.7944,0.7972,124800000.0
2007-03-05 20:25:00,0.79719,0.7972,0.7963,0.79686,141800000.0
2007-03-05 20:30:00,0.79636,0.7975,0.79636,0.7971,169600000.0
2007-03-05 20:35:00,0.79729,0.79729,0.79641,0.79702,145600000.0
2007-03-05 20:40:00,0.79707,0.79713,0.79654,0.79675,120000000.0
2007-03-05 20:45:00,0.7969,0.79749,0.79647,0.79647,187000000.0
2007-03-05 20:50:00,0.79661,0.79718,0.79489,0.79672,105000000.0
2007-03-05 20:55:00,0.79674,0.79743,0.79611,0.79634,140800000.0
2007-03-05 21:00:00,0.79684,0.79691,0.79604,0.79689,120400000.0
2007-03-05 21:05:00,0.79695,0.79701,0.79629,0.79669,187600000.0
2007-03-05 21:10:00,0.79721,0.79721,0.79636,0.79659,140800000.0
2007-03-05 21:15:00,0.79677,0.79712,0.79645,0.79671,182400000.0
2007-03-05 21:20:00,0.79657,0.79701,0.79639,0.79656,111400000.0
2007-03-05 21:25:00,0.79667,0.79684,0.79429,0.79638,144000000.0
2007-03-05 21:30:00,0.79681,0.79688,0.79616,0.79659,153600000.0
2007-03-05 21:35:00,0.79658,0.79728,0.79643,0.79728,140800000.0
2007-03-05 21:40:00,0.79699,0.79744,0.79499,0.79683,171600000.0
2007-03-05 21:45:00,0.79704,0.79729,0.79647,0.79719,160400000.0
2007-03-05 21:50:00,0.79682,0.79716,0.79554,0.79655,174400000.0
2007-03-05 21:55:00,0.79637,0.7971,0.79436,0.79704,120400000.0
2007-03-05 22:00:00,0.79666,0.79714,0.79635,0.79676,130000000.0
2007-03-05 22:05:00,0.79637,0.79717,0.79637,0.79712,177200000.0
2007-03-05 22:10:00,0.79711,0.79755,0.79664,0.79693,120400000.0
2007-03-05 22:15:00,0.79739,0.79744,0.7965,0.79715,128400000.0
2007-03-05 22:20:00,0.79699,0.79733,0.79657,0.79693,142400000.0
2007-03-05 22:25:00,0.79716,0.7973,0.7967,0.79692,68800000.0
2007-03-05 22:30:00,0.79675,0.79763,0.79614,0.79763,105600000.0
2007-03-05 22:35:00,0.79729,0.79762,0.79658,0.79709,124800000.0
2007-03-05 22:40:00,0.79688,0.79732,0.79663,0.79714,101800000.0
2007-03-05 22:45:00,0.79691,0.79736,0.79597,0.79597,157200000.0
2007-03-05 22:50:00,0.79723,0.79724,0.79658,0.79687,81000000.0
2007-03-05 22:55:00,0.79681,0.79724,0.79661,0.79724,115600000.0
2007-03-05 23:00:00,0.79655,0.79752,0.79521,0.79711,195200000.0
2007-03-05 23:05:00,0.79735,0.79742,0.79658,0.79704,187200000.0
2007-03-05 23:10:00,0.79669,0.79711,0.79639,0.79668,120000000.0
2007-03-05 23:15:00,0.79657,0.79701,0.7961,0.79624,166400000.0
2007-03-05 23:20:00,0.79635,0.7966,0.79567,0.79589,185600000.0
2007-03-05 23:25:00,0.79634,0.7965,0.79565,0.79628,101200000.0
2007-03-05 23:30:00,0.79627,0.79711,0.79494,0.79618,163200000.0
2007-03-05 23:35:00,0.79629,0.79649,0.79472,0.7964,140800000.0
2007-03-05 23:40:00,0.796,0.79673,0.79599,0.79647,157200000.0
2007-03-05 23:45:00,0.79672,0.79702,0.79621,0.79676,124800000.0
2007-03-05 23:50:00,0.79688,0.79707,0.79604,0.79672,158800000.0
2007-03-05 23:55:00,0.79631,0.79662,0.79576,0.79608,151400000.0
2007-03-06 00:00:00,0.79571,0.79616,0.79528,0.79609,146000000.0
2007-03-06 00:05:00,0.79572,0.79611,0.79524,0.79548,192400000.0
2007-03-06 00:10:00,0.79589,0.79638,0.79545,0.79612,190400000.0
2007-03-06 00:15:00,0.79602,0.79649,0.7958,0.79649,148800000.0
2007-03-06 00:20:00,0.79609,0.7966,0.79599,0.79636,119400000.0
2007-03-06 00:25:00,0.79628,0.79663,0.79596,0.7966,163200000.0
2007-03-06 00:30:00,0.79641,0.79675,0.79603,0.79626,72000000.0
2007-03-06 00:35:00,0.7964,0.7964,0.79542,0.79599,210000000.0
2007-03-06 00:40:00,0.79605,0.79605,0.79539,0.79568,132200000.0
2007-03-06 00:45:00,0.7959,0.7959,0.79485,0.79523,171200000.0
2007-03-06 00:50:00,0.79514,0.79522,0.79465,0.79493,91200000.0
2007-03-06 00:55:00,0.79509,0.79509,0.79378,0.79423,134400000.0
2007-03-06 01:00:00,0.7941,0.7944,0.79318,0.7934,211600000.0
2007-03-06 01:05:00,0.79348,0.79403,0.79196,0.79357,235600000.0
2007-03-06 01:10:00,0.79352,0.79567,0.79329,0.79511,136400000.0
2007-03-06 01:15:00,0.79528,0.79546,0.79417,0.79451,180800000.0
2007-03-06 01:20:00,0.79419,0.79472,0.79153,0.79443,152000000.0
2007-03-06 01:25:00,0.7945,0.7948,0.79382,0.79475,129400000.0
2007-03-06 01:30:00,0.79434,0.79504,0.79291,0.79437,175800000.0
2007-03-06 01:35:00,0.79457,0.79457,0.79348,0.79416,132800000.0
2007-03-06 01:40:00,0.79407,0.79432,0.79332,0.79369,158800000.0
2007-03-06 01:45:00,0.79338,0.79425,0.79334,0.79387,163600000.0
2007-03-06 01:50:00,0.79381,0.79445,0.79362,0.79428,179200000.0
2007-03-06 01:55:00,0.79395,0.79459,0.79379,0.79428,157200000.0
2007-03-06 02:00:00,0.79411,0.79589,0.79409,0.79555,163000000.0
2007-03-06 02:05:00,0.79582,0.79774,0.79549,0.7967,168000000.0
2007-03-06 02:10:00,0.79708,0.79815,0.79662,0.7977,150400000.0
2007-03-06 02:15:00,0.79809,0.79814,0.79647,0.79707,172000000.0
2007-03-06 02:20:00,0.79715,0.79735,0.79662,0.79727,105600000.0
2007-03-06 02:25:00,0.79684,0.79741,0.79571,0.79676,121600000.0
2007-03-06 02:30:00,0.79682,0.7995,0.79675,0.79911,136000000.0
2007-03-06 02:35:00,0.80003,0.80011,0.79907,0.79965,167400000.0
2007-03-06 02:40:00,0.79998,0.80009,0.79678,0.79938,159800000.0
2007-03-06 02:45:00,0.79945,0.79948,0.79811,0.79831,148800000.0
2007-03-06 02:50:00,0.7984,0.79871,0.79771,0.79809,167400000.0
2007-03-06 02:55:00,0.79864,0.79866,0.7976,0.79809,184000000.0
2007-03-06 03:00:00,0.79801,0.79844,0.79759,0.79784,157800000.0
2007-03-06 03:05:00,0.79832,0.79942,0.79804,0.79938,184800000.0
2007-03-06 03:10:00,0.79908,0.8,0.79898,0.79974,180800000.0
2007-03-06 03:15:00,0.79825,0.80055,0.79784,0.80021,99200000.0
2007-03-06 03:20:00,0.80039,0.80041,0.79899,0.79917,163200000.0
2007-03-06 03:25:00,0.79932,0.79959,0.79826,0.79848,173200000.0
2007-03-06 03:30:00,0.79833,0.79901,0.79833,0.79875,62400000.0
2007-03-06 03:35:00,0.79891,0.79896,0.7979,0.79797,176400000.0
2007-03-06 03:40:00,0.79803,0.79805,0.79742,0.79772,118800000.0
2007-03-06 03:45:00,0.79759,0.79814,0.79742,0.7978,136000000.0
2007-03-06 03:50:00,0.7979,0.79822,0.79765,0.79796,57600000.0
2007-03-06 03:55:00,0.79781,0.79833,0.79753,0.79789,206800000.0
2007-03-06 04:00:00,0.79764,0.79809,0.79741,0.79782,72000000.0
2007-03-06 04:05:00,0.79785,0.79872,0.79766,0.79833,124800000.0
2007-03-06 04:10:00,0.79865,0.79938,0.79853,0.799,126400000.0
2007-03-06 04:15:00,0.79923,0.7997,0.79784,0.79917,156800000.0
2007-03-06 04:20:00,0.79927,0.79958,0.79766,0.79958,123200000.0
2007-03-06 04:25:00,0.79955,0.79974,0.7991,0.79971,152000000.0
2007-03-06 04:30:00,0.79965,0.80101,0.79965,0.80073,157800000.0
2007-03-06 04:35:00,0.80055,0.80085,0.79952,0.79963,184000000.0
2007-03-06 04:40:00,0.79965,0.80067,0.79923,0.80034,182400000.0
2007-03-06 04:45:00,0.80033,0.80199,0.80033,0.80172,230400000.0
2007-03-06 04:50:00,0.80232,0.80232,0.80131,0.8017,164200000.0
2007-03-06 04:55:00,0.80173,0.8021,0.80132,0.80172,192000000.0
2007-03-06 05:00:00,0.801,0.80161,0.79912,0.80092,171200000.0
2007-03-06 05:05:00,0.80073,0.80124,0.80014,0.80078,195200000.0
2007-03-06 05:10:00,0.80099,0.80122,0.8004,0.80066,171200000.0
2007-03-06 05:15:00,0.80105,0.8014,0.80064,0.8009,163600000.0
2007-03-06 05:20:00,0.80066,0.80141,0.80064,0.80141,149200000.0
2007-03-06 05:25:00,0.80132,0.80132,0.80069,0.8009,120000000.0
2007-03-06 05:30:00,0.80078,0.80129,0.80044,0.80102,163600000.0
2007-03-06 05:35:00,0.80111,0.80142,0.80071,0.80132,192000000.0
2007-03-06 05:40:00,0.80069,0.80159,0.79776,0.80137,157800000.0
2007-03-06 05:45:00,0.80128,0.80133,0.80078,0.80087,66600000.0
2007-03-06 05:50:00,0.80115,0.80149,0.80079,0.80133,118400000.0
2007-03-06 05:55:00,0.80096,0.80141,0.80081,0.80141,104000000.0
2007-03-06 06:00:00,0.80143,0.80165,0.80063,0.80092,164800000.0
2007-03-06 06:05:00,0.80101,0.80127,0.80024,0.80074,168400000.0
2007-03-06 06:10:00,0.80064,0.80116,0.80045,0.80055,137600000.0
2007-03-06 06:15:00,0.80079,0.80079,0.80014,0.80052,213200000.0
2007-03-06 06:20:00,0.79996,0.80058,0.79979,0.80033,140800000.0
2007-03-06 06:25:00,0.80009,0.80042,0.79988,0.80012,81000000.0
2007-03-06 06:30:00,0.80015,0.80041,0.79963,0.79992,158400000.0
2007-03-06 06:35:00,0.79966,0.80033,0.79957,0.79998,100800000.0
2007-03-06 06:40:00,0.79994,0.80031,0.79968,0.79978,137600000.0
2007-03-06 06:45:00,0.80001,0.80024,0.79948,0.79993,128400000.0
2007-03-06 06:50:00,0.79958,0.80033,0.79958,0.79988,153600000.0
2007-03-06 06:55:00,0.80003,0.8004,0.79981,0.80007,104000000.0
2007-03-06 07:00:00,0.79996,0.80042,0.79983,0.80009,72000000.0
2007-03-06 07:05:00,0.80008,0.80048,0.79994,0.80032,72000000.0
2007-03-06 07:10:00,0.80031,0.80031,0.79922,0.79982,130000000.0
2007-03-06 07:15:00,0.79985,0.80078,0.79965,0.80025,142400000.0
2007-03-06 07:20:00,0.8002,0.80067,0.8002,0.80067,9600000.0
2007-03-06 07:25:00,0.80053,0.80082,0.79938,0.80044,136000000.0
2007-03-06 07:30:00,0.80073,0.80073,0.79995,0.80049,81600000.0
2007-03-06 07:35:00,0.80068,0.80074,0.80021,0.80037,70400000.0
2007-03-06 07:45:00,0.80035,0.80074,0.80009,0.80058,105000000.0
2007-03-06 07:50:00,0.80076,0.80148,0.79957,0.80096,182200000.0
2007-03-06 07:55:00,0.80128,0.80167,0.80075,0.80095,181200000.0
2007-03-06 08:00:00,0.80093,0.80136,0.80047,0.80074,211600000.0
2007-03-06 08:05:00,0.80104,0.80128,0.80063,0.80118,123000000.0
2007-03-06 08:10:00,0.80093,0.80171,0.80082,0.80138,118400000.0
2007-03-06 08:15:00,0.80152,0.80272,0.80134,0.80219,138000000.0
2007-03-06 08:20:00,0.80181,0.80244,0.80169,0.8023,172800000.0
2007-03-06 08:25:00,0.80207,0.80273,0.80161,0.80165,176400000.0
2007-03-06 08:30:00,0.80213,0.80297,0.80153,0.80241,206200000.0
2007-03-06 08:35:00,0.80306,0.80308,0.80239,0.80248,192400000.0
2007-03-06 08:40:00,0.80268,0.80293,0.80178,0.80202,217600000.0
2007-03-06 08:45:00,0.80237,0.80288,0.80193,0.80286,168000000.0
2007-03-06 08:50:00,0.80256,0.80284,0.80046,0.80196,167800000.0
2007-03-06 08:55:00,0.80183,0.80253,0.80045,0.80249,185600000.0
2007-03-06 09:00:00,0.80254,0.80346,0.80219,0.80345,188200000.0
2007-03-06 09:05:00,0.80303,0.80367,0.80191,0.80325,179200000.0
2007-03-06 09:10:00,0.80322,0.80369,0.80304,0.80338,153600000.0
2007-03-06 09:15:00,0.80332,0.80332,0.801,0.80268,143400000.0
2007-03-06 09:20:00,0.80231,0.80295,0.80217,0.80288,139200000.0
2007-03-06 09:25:00,0.80237,0.80317,0.80189,0.80189,181800000.0
2007-03-06 09:30:00,0.80212,0.80241,0.80162,0.80182,200400000.0
2007-03-06 09:35:00,0.80217,0.80249,0.80135,0.8022,168400000.0
2007-03-06 09:40:00,0.80192,0.80243,0.79987,0.80203,213800000.0
2007-03-06 09:45:00,0.80212,0.80266,0.80157,0.80254,196800000.0
2007-03-06 09:50:00,0.80262,0.80262,0.8017,0.80229,177000000.0
2007-03-06 09:55:00,0.80222,0.80247,0.8015,0.80206,195600000.0
2007-03-06 10:00:00,0.80192,0.80224,0.80146,0.80176,211000000.0
2007-03-06 10:05:00,0.80187,0.8023,0.80123,0.80124,216400000.0
2007-03-06 10:10:00,0.8017,0.80199,0.8009,0.8013,206000000.0
2007-03-06 10:15:00,0.80144,0.8021,0.80119,0.80195,191400000.0
2007-03-06 10:20:00,0.80176,0.80202,0.79922,0.80129,201000000.0
2007-03-06 10:25:00,0.80139,0.80169,0.80081,0.80105,148800000.0
2007-03-06 10:30:00,0.80101,0.80135,0.80045,0.80105,177000000.0
2007-03-06 10:35:00,0.80086,0.80139,0.80058,0.80101,158400000.0
2007-03-06 10:40:00,0.80128,0.80128,0.79984,0.80031,196000000.0
2007-03-06 10:45:00,0.80013,0.80072,0.79975,0.8004,206800000.0
2007-03-06 10:50:00,0.80043,0.8009,0.80004,0.80076,201600000.0
2007-03-06 10:55:00,0.80097,0.8015,0.8005,0.80072,201600000.0
2007-03-06 11:00:00,0.80122,0.80163,0.80069,0.80135,196200000.0
2007-03-06 11:05:00,0.80151,0.80163,0.79919,0.80155,201600000.0
2007-03-06 11:10:00,0.80152,0.80187,0.80103,0.80103,206400000.0
2007-03-06 11:15:00,0.80158,0.80198,0.80111,0.80194,158400000.0
2007-03-06 11:20:00,0.80167,0.80222,0.80141,0.80206,196200000.0
2007-03-06 11:25:00,0.80177,0.80212,0.80121,0.80188,168000000.0
2007-03-06 11:30:00,0.80174,0.80254,0.80093,0.80229,196600000.0
2007-03-06 11:35:00,0.80232,0.80262,0.80177,0.80194,190800000.0
2007-03-06 11:40:00,0.80204,0.80271,0.80158,0.80208,139200000.0
2007-03-06 11:45:00,0.80209,0.80291,0.80198,0.8027,148800000.0
2007-03-06 11:50:00,0.80243,0.80272,0.79994,0.80257,212000000.0
2007-03-06 11:55:00,0.80258,0.80266,0.80186,0.80236,177600000.0
2007-03-06 12:00:00,0.80203,0.8029,0.79948,0.8026,225600000.0
2007-03-06 12:05:00,0.80278,0.80285,0.80207,0.80249,143400000.0
2007-03-06 12:10:00,0.80241,0.80249,0.80157,0.80157,220800000.0
2007-03-06 12:15:00,0.8021,0.80224,0.80148,0.80223,220200000.0
2007-03-06 12:20:00,0.80191,0.80294,0.80058,0.80262,203600000.0
2007-03-06 12:25:00,0.80243,0.80243,0.80058,0.80208,144000000.0
2007-03-06 12:30:00,0.80168,0.80217,0.80139,0.80186,186600000.0
2007-03-06 12:35:00,0.80161,0.80254,0.80161,0.80204,200400000.0
2007-03-06 12:40:00,0.80212,0.80274,0.80179,0.80243,215800000.0
2007-03-06 12:45:00,0.80234,0.8029,0.80188,0.8029,197200000.0
2007-03-06 12:50:00,0.8025,0.80275,0.80174,0.80206,210600000.0
2007-03-06 12:55:00,0.80236,0.80247,0.80183,0.80194,169600000.0
2007-03-06 13:00:00,0.80216,0.80216,0.80076,0.80126,182800000.0
2007-03-06 13:05:00,0.80148,0.80186,0.80115,0.80141,219600000.0
2007-03-06 13:10:00,0.80117,0.80218,0.80072,0.80201,196800000.0
2007-03-06 13:15:00,0.80177,0.80213,0.80133,0.80176,191000000.0
2007-03-06 13:20:00,0.80181,0.8023,0.80153,0.80185,187000000.0
2007-03-06 13:25:00,0.80199,0.80244,0.80155,0.80193,195200000.0
2007-03-06 13:30:00,0.80209,0.80209,0.80052,0.80134,155600000.0
2007-03-06 13:35:00,0.80144,0.80168,0.80076,0.80117,206400000.0
2007-03-06 13:40:00,0.80141,0.80165,0.8004,0.80062,206400000.0
2007-03-06 13:45:00,0.80044,0.80106,0.80004,0.80097,292200000.0
2007-03-06 13:50:00,0.80099,0.80116,0.79839,0.80088,292200000.0
2007-03-06 13:55:00,0.80102,0.80102,0.80009,0.80039,201600000.0
2007-03-06 14:00:00,0.80025,0.80087,0.80017,0.80052,236400000.0
2007-03-06 14:05:00,0.8003,0.80108,0.80011,0.80077,244800000.0
2007-03-06 14:10:00,0.80105,0.80133,0.80032,0.80051,284200000.0
2007-03-06 14:15:00,0.80083,0.80084,0.7999,0.80023,187200000.0
2007-03-06 14:20:00,0.80091,0.80101,0.80023,0.8007,281400000.0
2007-03-06 14:25:00,0.80083,0.80112,0.8004,0.80088,617400000.0
2007-03-06 14:30:00,0.80086,0.80093,0.80016,0.80074,273000000.0
2007-03-06 14:35:00,0.80056,0.8008,0.7998,0.79991,381000000.0
2007-03-06 14:40:00,0.80004,0.80047,0.79932,0.79971,485600000.0
2007-03-06 14:45:00,0.79903,0.80025,0.79901,0.79998,296800000.0
2007-03-06 14:50:00,0.8,0.8003,0.79957,0.80025,359400000.0
2007-03-06 14:55:00,0.79999,0.8004,0.79956,0.80006,264400000.0
2007-03-06 15:00:00,0.80049,0.80097,0.79986,0.80054,326600000.0
2007-03-06 15:05:00,0.80044,0.80101,0.79996,0.80076,233800000.0
2007-03-06 15:10:00,0.80041,0.80104,0.7995,0.80015,451600000.0
2007-03-06 15:15:00,0.8,0.8006,0.79831,0.80015,240000000.0
2007-03-06 15:20:00,0.80036,0.80089,0.8,0.80061,342400000.0
2007-03-06 15:25:00,0.80048,0.8008,0.79882,0.80055,413200000.0
2007-03-06 15:30:00,0.79852,0.80122,0.79721,0.80095,411600000.0
2007-03-06 15:35:00,0.80053,0.80116,0.79999,0.80067,431800000.0
2007-03-06 15:40:00,0.80067,0.80103,0.80014,0.80035,298000000.0
2007-03-06 15:45:00,0.80007,0.80069,0.79992,0.8001,371200000.0
2007-03-06 15:50:00,0.80008,0.80105,0.80007,0.80079,356000000.0
2007-03-06 15:55:00,0.80062,0.80062,0.79833,0.79842,273000000.0
2007-03-06 16:00:00,0.79943,0.7997,0.79864,0.79877,495200000.0
2007-03-06 16:05:00,0.79869,0.7992,0.79794,0.79823,565200000.0
2007-03-06 16:10:00,0.79814,0.7985,0.79655,0.79837,427600000.0
2007-03-06 16:15:00,0.79802,0.79874,0.79774,0.79775,398800000.0
2007-03-06 16:20:00,0.7983,0.79838,0.79679,0.79725,427600000.0
2007-03-06 16:25:00,0.79717,0.79758,0.79673,0.79692,287400000.0
2007-03-06 16:30:00,0.79684,0.79714,0.79621,0.79673,742600000.0
2007-03-06 16:35:00,0.79682,0.7974,0.79656,0.797,547200000.0
2007-03-06 16:40:00,0.79705,0.79764,0.7968,0.79695,408800000.0
2007-03-06 16:45:00,0.7972,0.79775,0.79684,0.79702,777400000.0
2007-03-06 16:50:00,0.79713,0.79761,0.79582,0.79589,595000000.0
2007-03-06 16:55:00,0.79562,0.79606,0.79488,0.79532,602400000.0
2007-03-06 17:00:00,0.79551,0.79599,0.79464,0.79511,716600000.0
2007-03-06 17:05:00,0.79499,0.79567,0.79484,0.79567,484600000.0
2007-03-06 17:10:00,0.79524,0.79577,0.7949,0.7949,542000000.0
2007-03-06 17:15:00,0.79514,0.79524,0.79453,0.79486,404000000.0
2007-03-06 17:20:00,0.79489,0.79532,0.7946,0.795,288000000.0
2007-03-06 17:25:00,0.79492,0.79649,0.79447,0.7964,412600000.0
2007-03-06 17:30:00,0.79651,0.79721,0.79612,0.79686,478800000.0
2007-03-06 17:35:00,0.79666,0.79691,0.79547,0.79615,814800000.0
2007-03-06 17:40:00,0.79626,0.79758,0.796,0.79748,369400000.0
2007-03-06 17:45:00,0.79734,0.79791,0.79658,0.79755,672800000.0
2007-03-06 17:50:00,0.79757,0.7988,0.79728,0.79855,454800000.0
2007-03-06 17:55:00,0.79861,0.79887,0.79792,0.79826,860400000.0
2007-03-06 18:00:00,0.79813,0.79825,0.79748,0.79774,460600000.0
2007-03-06 18:05:00,0.79808,0.79841,0.79772,0.79808,983400000.0
2007-03-06 18:10:00,0.79807,0.79904,0.79788,0.79877,315600000.0
2007-03-06 18:15:00,0.79911,0.79953,0.79847,0.79853,351600000.0
2007-03-06 18:20:00,0.79844,0.79967,0.79836,0.79932,468200000.0
2007-03-06 18:25:00,0.79925,0.79957,0.7986,0.79862,332600000.0
2007-03-06 18:30:00,0.79876,0.79922,0.79693,0.79874,244800000.0
2007-03-06 18:35:00,0.79903,0.79917,0.79713,0.7986,240000000.0
2007-03-06 18:40:00,0.79842,0.79908,0.79822,0.79882,201000000.0
2007-03-06 18:45:00,0.79928,0.79989,0.79831,0.79949,355200000.0
2007-03-06 18:50:00,0.79981,0.79989,0.79922,0.79963,183800000.0
2007-03-06 18:55:00,0.79961,0.79987,0.79842,0.79951,109800000.0
2007-03-06 19:00:00,0.79986,0.79991,0.79906,0.79941,158400000.0
2007-03-06 19:05:00,0.79935,0.79984,0.79914,0.79953,475200000.0
2007-03-06 19:10:00,0.79975,0.79984,0.79923,0.79956,196200000.0
2007-03-06 19:15:00,0.79992,0.80017,0.79938,0.79999,152000000.0
2007-03-06 19:20:00,0.8001,0.80083,0.79973,0.80031,158400000.0
2007-03-06 19:25:00,0.80105,0.80125,0.80048,0.80071,185400000.0
2007-03-06 19:30:00,0.80099,0.80116,0.80042,0.80043,193400000.0
2007-03-06 19:35:00,0.8005,0.80099,0.8003,0.80053,134400000.0
2007-03-06 19:40:00,0.80012,0.80075,0.80006,0.80068,158800000.0
2007-03-06 19:45:00,0.80028,0.80056,0.79982,0.80009,162000000.0
2007-03-06 19:50:00,0.8001,0.80091,0.80005,0.80043,139200000.0
2007-03-06 19:55:00,0.80057,0.80102,0.80003,0.80067,179600000.0
2007-03-06 20:00:00,0.80063,0.80104,0.79814,0.80068,179200000.0
2007-03-06 20:05:00,0.80051,0.80128,0.80049,0.801,170600000.0
2007-03-06 20:10:00,0.80086,0.80119,0.80048,0.80069,89600000.0
2007-03-06 20:15:00,0.80057,0.80128,0.80044,0.80103,167400000.0
2007-03-06 20:20:00,0.80012,0.80115,0.79854,0.80096,112000000.0
2007-03-06 20:25:00,0.8008,0.80101,0.80034,0.80058,72000000.0
2007-03-06 20:30:00,0.80058,0.80106,0.79964,0.80098,68800000.0
2007-03-06 20:35:00,0.80071,0.8014,0.8005,0.80066,179200000.0
2007-03-06 20:40:00,0.8012,0.8014,0.80003,0.80114,147200000.0
2007-03-06 20:45:00,0.80107,0.80164,0.80089,0.80151,148200000.0
2007-03-06 20:50:00,0.80168,0.80201,0.79965,0.80162,180000000.0
2007-03-06 20:55:00,0.80175,0.80198,0.80053,0.80133,148800000.0
2007-03-06 21:00:00,0.80146,0.80174,0.80122,0.80131,82600000.0
2007-03-06 21:05:00,0.80146,0.8017,0.80104,0.80127,139200000.0
2007-03-06 21:10:00,0.80125,0.80174,0.80108,0.80163,132800000.0
2007-03-06 21:15:00,0.80168,0.80172,0.80102,0.80125,158400000.0
2007-03-06 21:20:00,0.80128,0.80167,0.80097,0.80143,148800000.0
2007-03-06 21:25:00,0.80122,0.80193,0.80014,0.80189,134400000.0
2007-03-06 21:30:00,0.80167,0.80187,0.8013,0.80153,90000000.0
2007-03-06 21:35:00,0.80155,0.80191,0.80109,0.80165,92200000.0
2007-03-06 21:40:00,0.80194,0.80217,0.79983,0.80169,172000000.0
2007-03-06 21:45:00,0.8017,0.8022,0.80163,0.80216,121600000.0
2007-03-06 21:50:00,0.80173,0.80224,0.8016,0.8017,139200000.0
2007-03-06 21:55:00,0.80186,0.80226,0.80069,0.80165,144000000.0
2007-03-06 22:00:00,0.80167,0.80191,0.80107,0.80115,94800000.0
2007-03-06 22:05:00,0.80132,0.80187,0.80112,0.80182,95400000.0
2007-03-06 22:10:00,0.80179,0.80215,0.80137,0.80153,86400000.0
2007-03-06 22:15:00,0.80086,0.80358,0.80086,0.80348,138000000.0
2007-03-06 22:20:00,0.80333,0.80378,0.8025,0.8025,147200000.0
2007-03-06 22:25:00,0.8029,0.80308,0.8022,0.80281,150400000.0
2007-03-06 22:30:00,0.80263,0.80304,0.80203,0.80251,139600000.0
2007-03-06 22:35:00,0.80253,0.80288,0.80229,0.80249,100800000.0
2007-03-06 22:40:00,0.80266,0.803,0.80219,0.80243,176000000.0
2007-03-06 22:45:00,0.80262,0.80309,0.80222,0.80272,49600000.0
2007-03-06 22:50:00,0.80285,0.80309,0.80231,0.80256,82000000.0
2007-03-06 22:55:00,0.80277,0.80327,0.80211,0.8031,177600000.0
2007-03-06 23:00:00,0.80275,0.80311,0.80241,0.8026,159800000.0
2007-03-06 23:05:00,0.80286,0.80302,0.80239,0.80259,206400000.0
2007-03-06 23:10:00,0.80235,0.80315,0.80229,0.80285,163200000.0
2007-03-06 23:15:00,0.80283,0.80323,0.80249,0.80273,129600000.0
2007-03-06 23:20:00,0.80277,0.80319,0.80223,0.80276,145000000.0
2007-03-06 23:25:00,0.80291,0.80329,0.80253,0.80307,148800000.0
2007-03-06 23:30:00,0.80264,0.80324,0.8007,0.8026,163200000.0
2007-03-06 23:35:00,0.80254,0.80315,0.80145,0.80278,166400000.0
2007-03-06 23:40:00,0.80296,0.80296,0.80203,0.80256,116800000.0
2007-03-06 23:45:00,0.8022,0.8027,0.80207,0.80231,182400000.0
2007-03-06 23:50:00,0.80214,0.80265,0.80182,0.80236,167800000.0
2007-03-06 23:55:00,0.80214,0.80306,0.80187,0.80258,164200000.0
2007-03-07 00:00:00,0.8031,0.8031,0.80208,0.80267,143400000.0
2007-03-07 00:05:00,0.80294,0.80294,0.8021,0.80234,153000000.0
2007-03-07 00:10:00,0.80279,0.80318,0.80242,0.80307,140800000.0
2007-03-07 00:15:00,0.8027,0.80296,0.80199,0.80217,158400000.0
2007-03-07 00:20:00,0.80211,0.80255,0.80189,0.80208,200400000.0
2007-03-07 00:25:00,0.8019,0.80264,0.80172,0.80234,140600000.0
2007-03-07 00:30:00,0.80241,0.8033,0.80229,0.80318,176400000.0
2007-03-07 00:35:00,0.803,0.80327,0.80248,0.80288,208400000.0
2007-03-07 00:40:00,0.80302,0.80368,0.8028,0.80301,125600000.0
2007-03-07 00:45:00,0.80342,0.8036,0.80268,0.80358,110400000.0
2007-03-07 00:50:00,0.80318,0.80356,0.80289,0.80322,121600000.0
2007-03-07 00:55:00,0.80326,0.8044,0.8032,0.80423,174600000.0
2007-03-07 01:00:00,0.80435,0.80439,0.80362,0.80428,215800000.0
2007-03-07 01:05:00,0.8043,0.80435,0.80231,0.80388,235200000.0
2007-03-07 01:10:00,0.80363,0.80419,0.80337,0.80407,133200000.0
2007-03-07 01:15:00,0.80389,0.80426,0.80364,0.80364,115600000.0
2007-03-07 01:20:00,0.80348,0.8043,0.80348,0.80422,114000000.0
2007-03-07 01:25:00,0.8042,0.80453,0.80369,0.80452,206400000.0
2007-03-07 01:30:00,0.80424,0.8045,0.80381,0.80422,131200000.0
2007-03-07 01:35:00,0.80402,0.80445,0.80362,0.8041,161000000.0
2007-03-07 01:40:00,0.80444,0.80458,0.80388,0.80432,174400000.0
2007-03-07 01:45:00,0.80408,0.8044,0.80385,0.80415,76800000.0
2007-03-07 01:50:00,0.80438,0.80438,0.80351,0.8038,153600000.0
2007-03-07 01:55:00,0.80366,0.80472,0.80366,0.80442,139600000.0
2007-03-07 02:00:00,0.80455,0.80455,0.80377,0.80406,153400000.0
2007-03-07 02:05:00,0.80406,0.80454,0.80369,0.80448,164800000.0
2007-03-07 02:10:00,0.80426,0.80485,0.80397,0.80485,180800000.0
2007-03-07 02:15:00,0.80434,0.80474,0.80405,0.80427,97600000.0
2007-03-07 02:20:00,0.80471,0.80499,0.80418,0.80473,169000000.0
2007-03-07 02:25:00,0.80513,0.80531,0.80449,0.80471,115200000.0
2007-03-07 02:30:00,0.80513,0.80571,0.80411,0.80411,126400000.0
2007-03-07 02:35:00,0.80387,0.8047,0.8036,0.804,176000000.0
2007-03-07 02:40:00,0.80432,0.80432,0.8002,0.80367,132800000.0
2007-03-07 02:45:00,0.80403,0.80431,0.80321,0.80351,140800000.0
2007-03-07 02:50:00,0.80344,0.80387,0.80319,0.80336,152000000.0
2007-03-07 02:55:00,0.80322,0.8038,0.80233,0.80246,163200000.0
2007-03-07 03:00:00,0.8025,0.80279,0.80159,0.80212,173200000.0
2007-03-07 03:05:00,0.8017,0.80249,0.80163,0.80224,173800000.0
2007-03-07 03:10:00,0.80214,0.80246,0.80166,0.80189,178600000.0
2007-03-07 03:15:00,0.802,0.80238,0.79954,0.80107,163200000.0
2007-03-07 03:20:00,0.80108,0.80185,0.80087,0.80153,184000000.0
2007-03-07 03:25:00,0.80111,0.80156,0.79997,0.79997,175800000.0
2007-03-07 03:30:00,0.80071,0.80071,0.79749,0.8004,157200000.0
2007-03-07 03:35:00,0.80056,0.8015,0.80016,0.80148,172200000.0
2007-03-07 03:40:00,0.80096,0.80151,0.79989,0.7999,174400000.0
2007-03-07 03:45:00,0.8004,0.80045,0.79983,0.79996,140800000.0
2007-03-07 03:50:00,0.80045,0.80085,0.79873,0.80085,177600000.0
2007-03-07 03:55:00,0.80085,0.80109,0.80009,0.80036,254400000.0
2007-03-07 04:00:00,0.8003,0.80064,0.80001,0.80064,102800000.0
2007-03-07 04:05:00,0.8003,0.80096,0.80017,0.80066,128000000.0
2007-03-07 04:10:00,0.8009,0.80111,0.80051,0.80077,118400000.0
2007-03-07 04:15:00,0.80086,0.80117,0.80023,0.80039,148600000.0
2007-03-07 04:20:00,0.80046,0.80073,0.80007,0.80067,80000000.0
2007-03-07 04:25:00,0.80051,0.80076,0.80015,0.80021,108800000.0
2007-03-07 04:30:00,0.80037,0.80078,0.8001,0.80052,72000000.0
2007-03-07 04:35:00,0.8008,0.80092,0.80022,0.80079,182800000.0
2007-03-07 04:40:00,0.80059,0.801,0.80037,0.80085,182400000.0
2007-03-07 04:45:00,0.80039,0.80114,0.80039,0.80069,227600000.0
2007-03-07 04:50:00,0.80112,0.80143,0.80065,0.80112,167400000.0
2007-03-07 04:55:00,0.80144,0.80203,0.80077,0.80159,148800000.0
2007-03-07 05:00:00,0.80189,0.80244,0.79928,0.80241,168400000.0
2007-03-07 05:05:00,0.80243,0.80266,0.80163,0.80228,187600000.0
2007-03-07 05:10:00,0.80203,0.80267,0.80192,0.8022,124800000.0
2007-03-07 05:15:00,0.80227,0.8027,0.802,0.80255,136400000.0
2007-03-07 05:20:00,0.80209,0.80259,0.80172,0.80224,139200000.0
2007-03-07 05:25:00,0.80226,0.80232,0.80144,0.80167,176000000.0
2007-03-07 05:30:00,0.80178,0.8027,0.80147,0.80248,177400000.0
2007-03-07 05:35:00,0.80231,0.80292,0.80209,0.80255,153000000.0
2007-03-07 05:40:00,0.80279,0.80325,0.80085,0.80283,137000000.0
2007-03-07 05:45:00,0.80276,0.80303,0.8023,0.80267,126400000.0
2007-03-07 05:50:00,0.80271,0.80314,0.8022,0.80287,91600000.0
2007-03-07 05:55:00,0.8029,0.80325,0.80265,0.80297,33600000.0
2007-03-07 06:00:00,0.80323,0.80336,0.80246,0.80273,163200000.0
2007-03-07 06:05:00,0.8028,0.80321,0.8023,0.80258,152000000.0
2007-03-07 06:10:00,0.80267,0.80336,0.80252,0.80297,107200000.0
2007-03-07 06:15:00,0.80291,0.80343,0.80284,0.80328,91200000.0
2007-03-07 06:20:00,0.80309,0.80351,0.80285,0.80351,62400000.0
2007-03-07 06:25:00,0.80319,0.80382,0.80316,0.80382,76200000.0
2007-03-07 06:30:00,0.80371,0.80406,0.80347,0.80376,117200000.0
2007-03-07 06:35:00,0.80399,0.80433,0.80367,0.80396,192200000.0
2007-03-07 06:40:00,0.80406,0.80445,0.8036,0.80422,187200000.0
2007-03-07 06:45:00,0.80384,0.80454,0.80381,0.8045,161600000.0
2007-03-07 06:50:00,0.80412,0.80441,0.80389,0.80415,33600000.0
2007-03-07 06:55:00,0.80448,0.80458,0.80349,0.80364,131200000.0
2007-03-07 07:00:00,0.80382,0.80408,0.80332,0.8035,176000000.0
2007-03-07 07:05:00,0.80354,0.80426,0.80336,0.80359,148600000.0
2007-03-07 07:10:00,0.80381,0.80437,0.80335,0.80336,168000000.0
2007-03-07 07:15:00,0.80377,0.80389,0.8032,0.80328,147200000.0
2007-03-07 07:20:00,0.80351,0.80384,0.80252,0.80308,141200000.0
2007-03-07 07:25:00,0.80326,0.80353,0.80256,0.80261,151800000.0
2007-03-07 07:30:00,0.80277,0.80305,0.80248,0.80305,33600000.0
2007-03-07 07:35:00,0.80316,0.80316,0.80231,0.80291,176400000.0
2007-03-07 07:40:00,0.80244,0.80299,0.80224,0.80276,168400000.0
2007-03-07 07:45:00,0.80255,0.80315,0.80227,0.80277,110400000.0
2007-03-07 07:50:00,0.80315,0.80328,0.8014,0.80317,192000000.0
2007-03-07 07:55:00,0.80314,0.80314,0.80243,0.80272,110400000.0
2007-03-07 08:00:00,0.80286,0.80333,0.80246,0.80265,211600000.0
2007-03-07 08:05:00,0.80301,0.80377,0.80295,0.80334,141800000.0
2007-03-07 08:10:00,0.80331,0.80376,0.80302,0.80306,168000000.0
2007-03-07 08:15:00,0.80312,0.80369,0.80293,0.80365,148800000.0
2007-03-07 08:20:00,0.80363,0.80373,0.80122,0.80269,120400000.0
2007-03-07 08:25:00,0.80339,0.80346,0.8028,0.80318,148200000.0
2007-03-07 08:30:00,0.80319,0.80353,0.80266,0.80266,124800000.0
2007-03-07 08:35:00,0.80294,0.80348,0.80282,0.80302,115200000.0
2007-03-07 08:40:00,0.80281,0.80321,0.80229,0.80277,153600000.0
2007-03-07 08:45:00,0.80262,0.80328,0.80218,0.80328,101600000.0
2007-03-07 08:50:00,0.80296,0.80339,0.80266,0.80315,129600000.0
2007-03-07 08:55:00,0.80267,0.80293,0.80006,0.8023,173800000.0
2007-03-07 09:00:00,0.80226,0.80264,0.80174,0.80216,196800000.0
2007-03-07 09:05:00,0.80217,0.80293,0.80199,0.80248,164800000.0
2007-03-07 09:10:00,0.80255,0.80278,0.80197,0.80213,187000000.0
2007-03-07 09:15:00,0.80188,0.80243,0.79988,0.80176,179200000.0
2007-03-07 09:20:00,0.80192,0.80238,0.80161,0.80195,172800000.0
2007-03-07 09:25:00,0.80222,0.80255,0.80179,0.80216,148800000.0
2007-03-07 09:30:00,0.8023,0.80258,0.80155,0.80181,201600000.0
2007-03-07 09:35:00,0.80155,0.80203,0.80072,0.80176,171200000.0
2007-03-07 09:40:00,0.80184,0.80262,0.79971,0.80236,210000000.0
2007-03-07 09:45:00,0.80249,0.80344,0.80232,0.80302,197600000.0
2007-03-07 09:50:00,0.803,0.80308,0.80211,0.80292,177600000.0
2007-03-07 09:55:00,0.80285,0.803,0.80225,0.80288,197600000.0
2007-03-07 10:00:00,0.80271,0.80301,0.80141,0.80168,163600000.0
2007-03-07 10:05:00,0.80216,0.80267,0.80153,0.80153,162600000.0
2007-03-07 10:10:00,0.80219,0.80263,0.80187,0.80247,163200000.0
2007-03-07 10:15:00,0.80191,0.80249,0.80163,0.80185,192000000.0
2007-03-07 10:20:00,0.80169,0.80229,0.79984,0.8018,201000000.0
2007-03-07 10:25:00,0.80188,0.80251,0.80164,0.80205,125200000.0
2007-03-07 10:30:00,0.80249,0.80269,0.80174,0.8023,210600000.0
2007-03-07 10:35:00,0.80235,0.80275,0.80195,0.80202,158400000.0
2007-03-07 10:40:00,0.80238,0.80274,0.80196,0.80239,161600000.0
2007-03-07 10:45:00,0.80242,0.8027,0.80205,0.80252,110400000.0
2007-03-07 10:50:00,0.80204,0.80259,0.80165,0.80222,202000000.0
2007-03-07 10:55:00,0.80215,0.80252,0.80162,0.80247,201600000.0
2007-03-07 11:00:00,0.8025,0.80263,0.80163,0.80242,187000000.0
2007-03-07 11:05:00,0.80207,0.80246,0.80174,0.80184,105600000.0
2007-03-07 11:10:00,0.80197,0.80281,0.80174,0.80238,206200000.0
2007-03-07 11:15:00,0.80241,0.8029,0.80187,0.80261,163200000.0
2007-03-07 11:20:00,0.80252,0.80305,0.80209,0.80254,196800000.0
2007-03-07 11:25:00,0.80262,0.80295,0.80215,0.80226,169000000.0
2007-03-07 11:30:00,0.80201,0.80433,0.80177,0.80378,202000000.0
2007-03-07 11:35:00,0.80415,0.80456,0.8038,0.80404,191800000.0
2007-03-07 11:40:00,0.80413,0.80455,0.8033,0.80383,153600000.0
2007-03-07 11:45:00,0.80447,0.80472,0.80375,0.80426,197600000.0
2007-03-07 11:50:00,0.80464,0.80494,0.80216,0.80439,211200000.0
2007-03-07 11:55:00,0.80446,0.80508,0.80417,0.80485,178000000.0
2007-03-07 12:00:00,0.80441,0.80543,0.80215,0.80539,223800000.0
2007-03-07 12:05:00,0.80536,0.80562,0.80495,0.8053,162600000.0
2007-03-07 12:10:00,0.80556,0.80556,0.80475,0.80515,220200000.0
2007-03-07 12:15:00,0.8048,0.80534,0.80452,0.80484,221600000.0
2007-03-07 12:20:00,0.80529,0.80556,0.80318,0.80524,204800000.0
2007-03-07 12:25:00,0.80498,0.8058,0.8031,0.8055,143400000.0
2007-03-07 12:30:00,0.80567,0.80593,0.80499,0.80535,144000000.0
2007-03-07 12:35:00,0.80538,0.80575,0.80513,0.80561,108800000.0
2007-03-07 12:40:00,0.80539,0.80578,0.80513,0.80541,129600000.0
2007-03-07 12:45:00,0.80518,0.80579,0.80503,0.80531,196800000.0
2007-03-07 12:50:00,0.80545,0.80575,0.80477,0.80547,210800000.0
2007-03-07 12:55:00,0.80531,0.80556,0.80461,0.80506,169600000.0
2007-03-07 13:00:00,0.80485,0.8051,0.80371,0.80436,149200000.0
2007-03-07 13:05:00,0.80434,0.80477,0.80402,0.80433,206400000.0
2007-03-07 13:10:00,0.80454,0.80489,0.80398,0.80483,194600000.0
2007-03-07 13:15:00,0.80455,0.80506,0.80426,0.80482,211200000.0
2007-03-07 13:20:00,0.80503,0.80513,0.80426,0.80468,187600000.0
2007-03-07 13:25:00,0.80493,0.80507,0.80433,0.80443,150400000.0
2007-03-07 13:30:00,0.80481,0.80509,0.80422,0.80453,191400000.0
2007-03-07 13:35:00,0.80444,0.80477,0.80406,0.80464,205800000.0
2007-03-07 13:40:00,0.80433,0.80458,0.8036,0.80363,206800000.0
2007-03-07 13:45:00,0.80393,0.80419,0.80303,0.8034,397200000.0
2007-03-07 13:50:00,0.80376,0.80414,0.80195,0.80365,292600000.0
2007-03-07 13:55:00,0.80366,0.80394,0.80324,0.80362,201000000.0
2007-03-07 14:00:00,0.80325,0.80375,0.80303,0.80374,230400000.0
2007-03-07 14:05:00,0.80382,0.80399,0.8033,0.80344,243600000.0
2007-03-07 14:10:00,0.80328,0.80378,0.80245,0.803,288400000.0
2007-03-07 14:15:00,0.80285,0.80311,0.80224,0.80278,264400000.0
2007-03-07 14:20:00,0.80262,0.80304,0.80227,0.80273,157200000.0
2007-03-07 14:25:00,0.80284,0.8031,0.80234,0.80261,297600000.0
2007-03-07 14:30:00,0.80284,0.80303,0.80236,0.80266,206400000.0
2007-03-07 14:35:00,0.80275,0.80301,0.80219,0.80244,375800000.0
2007-03-07 14:40:00,0.80271,0.80316,0.80228,0.80266,253800000.0
2007-03-07 14:45:00,0.80319,0.80345,0.80264,0.80323,297000000.0
2007-03-07 14:50:00,0.80341,0.80356,0.80302,0.80345,288000000.0
2007-03-07 14:55:00,0.80307,0.8036,0.80287,0.80327,139200000.0
2007-03-07 15:00:00,0.80332,0.80379,0.80287,0.80379,156600000.0
2007-03-07 15:05:00,0.80358,0.80391,0.80334,0.80364,203200000.0
2007-03-07 15:10:00,0.80372,0.80438,0.80326,0.80432,450400000.0
2007-03-07 15:15:00,0.80412,0.80429,0.80127,0.80395,237200000.0
2007-03-07 15:20:00,0.80362,0.80476,0.8036,0.80476,323600000.0
2007-03-07 15:25:00,0.80443,0.80523,0.80327,0.80479,411600000.0
2007-03-07 15:30:00,0.80385,0.80591,0.802,0.80568,403400000.0
2007-03-07 15:35:00,0.80547,0.8059,0.8051,0.80559,320800000.0
2007-03-07 15:40:00,0.80539,0.80578,0.80501,0.80553,292800000.0
2007-03-07 15:45:00,0.80577,0.80624,0.80526,0.80563,355400000.0
2007-03-07 15:50:00,0.80587,0.80619,0.80523,0.80585,355000000.0
2007-03-07 15:55:00,0.80546,0.80589,0.80508,0.80514,273400000.0
2007-03-07 16:00:00,0.80583,0.80629,0.80537,0.80614,494400000.0
2007-03-07 16:05:00,0.80544,0.80607,0.80544,0.80572,565000000.0
2007-03-07 16:10:00,0.80586,0.80628,0.80403,0.80598,360800000.0
2007-03-07 16:15:00,0.80562,0.80641,0.80549,0.80549,396000000.0
2007-03-07 16:20:00,0.80585,0.80629,0.80562,0.80604,397800000.0
2007-03-07 16:25:00,0.80576,0.80629,0.80562,0.80602,211200000.0
2007-03-07 16:30:00,0.80593,0.80631,0.80554,0.80574,580000000.0
2007-03-07 16:35:00,0.80584,0.80615,0.80536,0.80539,513800000.0
2007-03-07 16:40:00,0.80554,0.80577,0.80503,0.80567,408600000.0
2007-03-07 16:45:00,0.80556,0.80666,0.80536,0.80634,546800000.0
2007-03-07 16:50:00,0.80593,0.80648,0.80564,0.80618,591800000.0
2007-03-07 16:55:00,0.80586,0.8067,0.80564,0.80644,603600000.0
2007-03-07 17:00:00,0.8051,0.80662,0.8051,0.8061,694800000.0
2007-03-07 17:05:00,0.80606,0.80642,0.80553,0.80594,480800000.0
2007-03-07 17:10:00,0.80562,0.80597,0.80539,0.8059,422800000.0
2007-03-07 17:15:00,0.80564,0.80608,0.80536,0.80601,508000000.0
2007-03-07 17:20:00,0.80582,0.80629,0.8056,0.80591,288400000.0
2007-03-07 17:25:00,0.80596,0.80632,0.80483,0.80502,410600000.0
2007-03-07 17:30:00,0.80499,0.80543,0.80474,0.80478,484000000.0
2007-03-07 17:35:00,0.80484,0.80563,0.80473,0.80563,816200000.0
2007-03-07 17:40:00,0.80533,0.80596,0.80493,0.80541,369600000.0
2007-03-07 17:45:00,0.80546,0.80588,0.80508,0.80549,644800000.0
2007-03-07 17:50:00,0.80537,0.80537,0.8048,0.80495,254400000.0
2007-03-07 17:55:00,0.80517,0.8059,0.80486,0.80546,855200000.0
2007-03-07 18:00:00,0.80562,0.80643,0.80514,0.80589,584600000.0
2007-03-07 18:05:00,0.80624,0.80667,0.80601,0.80615,983400000.0
2007-03-07 18:10:00,0.80601,0.80627,0.80488,0.80506,315600000.0
2007-03-07 18:15:00,0.80487,0.80614,0.80477,0.80548,363200000.0
2007-03-07 18:20:00,0.80526,0.80607,0.80516,0.80517,469400000.0
2007-03-07 18:25:00,0.80524,0.80563,0.80465,0.80495,332200000.0
2007-03-07 18:30:00,0.80471,0.80558,0.80276,0.80523,240800000.0
2007-03-07 18:35:00,0.80563,0.80569,0.80344,0.8046,243200000.0
2007-03-07 18:40:00,0.80485,0.80529,0.80466,0.80516,134400000.0
2007-03-07 18:45:00,0.80483,0.80545,0.80423,0.805,355800000.0
2007-03-07 18:50:00,0.8052,0.8054,0.80467,0.80482,211600000.0
2007-03-07 18:55:00,0.80495,0.80533,0.8045,0.80523,241400000.0
2007-03-07 19:00:00,0.80501,0.80549,0.80449,0.80452,197600000.0
2007-03-07 19:05:00,0.80512,0.80553,0.80461,0.80509,507000000.0
2007-03-07 19:10:00,0.80517,0.8058,0.80482,0.80541,243600000.0
2007-03-07 19:15:00,0.80539,0.80539,0.80486,0.80497,67200000.0
2007-03-07 19:20:00,0.8049,0.80525,0.80449,0.80513,86200000.0
2007-03-07 19:25:00,0.80485,0.80526,0.80442,0.80464,182400000.0
2007-03-07 19:30:00,0.80484,0.80564,0.80443,0.80547,187600000.0
2007-03-07 19:35:00,0.80532,0.80578,0.805,0.80536,181800000.0
2007-03-07 19:40:00,0.80509,0.80559,0.80463,0.80544,124800000.0
2007-03-07 19:45:00,0.80532,0.80589,0.805,0.80563,149800000.0
2007-03-07 19:50:00,0.8055,0.80596,0.80524,0.8059,143400000.0
2007-03-07 19:55:00,0.80571,0.80597,0.80541,0.80546,114600000.0
2007-03-07 20:00:00,0.80602,0.80602,0.80308,0.80561,177600000.0
2007-03-07 20:05:00,0.80542,0.80595,0.80505,0.80544,102400000.0
2007-03-07 20:10:00,0.80515,0.80547,0.80486,0.80546,108800000.0
2007-03-07 20:15:00,0.80498,0.80568,0.80493,0.80548,195200000.0
2007-03-07 20:20:00,0.80506,0.80549,0.80482,0.80508,135400000.0
2007-03-07 20:25:00,0.80507,0.80587,0.80489,0.8054,167400000.0
2007-03-07 20:30:00,0.80543,0.80588,0.8052,0.80579,112000000.0
2007-03-07 20:35:00,0.80572,0.80601,0.80532,0.80548,81000000.0
2007-03-07 20:40:00,0.80571,0.80607,0.80544,0.80549,145600000.0
2007-03-07 20:45:00,0.80579,0.80629,0.80564,0.80599,139200000.0
2007-03-07 20:50:00,0.80623,0.80655,0.80432,0.80651,154600000.0
2007-03-07 20:55:00,0.80648,0.80691,0.80606,0.80659,140800000.0
2007-03-07 21:00:00,0.80665,0.80711,0.80609,0.8064,127600000.0
2007-03-07 21:05:00,0.80595,0.8065,0.80574,0.80614,186600000.0
2007-03-07 21:10:00,0.80639,0.80659,0.80572,0.80619,152000000.0
2007-03-07 21:15:00,0.80608,0.80656,0.80592,0.80621,178600000.0
2007-03-07 21:20:00,0.80612,0.80649,0.80569,0.80628,149800000.0
2007-03-07 21:25:00,0.80579,0.80661,0.8047,0.80624,134400000.0
2007-03-07 21:30:00,0.80629,0.80643,0.80569,0.80569,176800000.0
2007-03-07 21:35:00,0.80621,0.80634,0.80547,0.80583,165200000.0
2007-03-07 21:40:00,0.80586,0.80598,0.80361,0.80538,169600000.0
2007-03-07 21:45:00,0.80558,0.80608,0.80515,0.80535,163600000.0
2007-03-07 21:50:00,0.80522,0.80589,0.8052,0.80565,175400000.0
2007-03-07 21:55:00,0.80548,0.80717,0.80397,0.80603,177600000.0
2007-03-07 22:00:00,0.80566,0.80669,0.80414,0.80434,164200000.0
2007-03-07 22:05:00,0.80384,0.80545,0.80359,0.80457,190800000.0
2007-03-07 22:10:00,0.8048,0.80527,0.80168,0.80179,159400000.0
2007-03-07 22:15:00,0.80248,0.80282,0.79966,0.8015,166400000.0
2007-03-07 22:20:00,0.80146,0.802,0.79933,0.80106,143400000.0
2007-03-07 22:25:00,0.8008,0.8014,0.80008,0.80107,168000000.0
2007-03-07 22:30:00,0.80132,0.80218,0.80064,0.8008,153600000.0
2007-03-07 22:35:00,0.80131,0.80169,0.79985,0.80074,163200000.0
2007-03-07 22:40:00,0.80095,0.80167,0.80055,0.80136,180800000.0
2007-03-07 22:45:00,0.8014,0.80246,0.8014,0.8023,163200000.0
2007-03-07 22:50:00,0.80226,0.80229,0.80045,0.80067,176800000.0
2007-03-07 22:55:00,0.80079,0.80116,0.80009,0.80076,193600000.0
2007-03-07 23:00:00,0.79961,0.80025,0.79955,0.79985,191200000.0
2007-03-07 23:05:00,0.79963,0.80014,0.79785,0.79824,194600000.0
2007-03-07 23:10:00,0.79869,0.79895,0.7981,0.79854,148200000.0
2007-03-07 23:15:00,0.79833,0.7998,0.79832,0.79908,168000000.0
2007-03-07 23:20:00,0.79926,0.8001,0.79905,0.79968,158400000.0
2007-03-07 23:25:00,0.80006,0.80064,0.7995,0.8004,177600000.0
2007-03-07 23:30:00,0.7998,0.80034,0.79782,0.79955,177600000.0
2007-03-07 23:35:00,0.79918,0.79963,0.79774,0.79939,150800000.0
2007-03-07 23:40:00,0.79919,0.79947,0.79878,0.7989,117800000.0
2007-03-07 23:45:00,0.79894,0.79921,0.79837,0.79853,176000000.0
2007-03-07 23:50:00,0.79851,0.79937,0.79835,0.79935,166400000.0
2007-03-07 23:55:00,0.79903,0.79939,0.79834,0.79877,156800000.0
2007-03-08 00:00:00,0.79869,0.79869,0.797,0.79749,182200000.0
2007-03-08 00:05:00,0.7978,0.79825,0.79738,0.79825,192000000.0
2007-03-08 00:10:00,0.79787,0.79867,0.79747,0.79825,166800000.0
2007-03-08 00:15:00,0.79851,0.79989,0.79812,0.79946,157200000.0
2007-03-08 00:20:00,0.79983,0.80014,0.79934,0.79952,129000000.0
2007-03-08 00:25:00,0.79918,0.79979,0.79891,0.79904,116800000.0
2007-03-08 00:30:00,0.79911,0.79941,0.79834,0.79863,187600000.0
2007-03-08 00:35:00,0.79861,0.79911,0.79835,0.79875,202600000.0
2007-03-08 00:40:00,0.79886,0.79926,0.79859,0.79911,126800000.0
2007-03-08 00:45:00,0.79863,0.79904,0.79799,0.79852,174600000.0
2007-03-08 00:50:00,0.79833,0.79901,0.79791,0.799,138600000.0
2007-03-08 00:55:00,0.79871,0.79927,0.79848,0.79891,121600000.0
2007-03-08 01:00:00,0.79931,0.79931,0.79838,0.79857,206400000.0
2007-03-08 01:05:00,0.79868,0.79907,0.7971,0.79838,181800000.0
2007-03-08 01:10:00,0.79868,0.79898,0.79813,0.79814,102400000.0
2007-03-08 01:15:00,0.79802,0.79841,0.7967,0.797,177000000.0
2007-03-08 01:20:00,0.79665,0.79701,0.79336,0.79584,152400000.0
2007-03-08 01:25:00,0.7956,0.79672,0.79542,0.79645,205600000.0
2007-03-08 01:30:00,0.79677,0.79733,0.79502,0.79733,160800000.0
2007-03-08 01:35:00,0.79742,0.79766,0.79665,0.79724,153600000.0
2007-03-08 01:40:00,0.79758,0.79777,0.7971,0.79753,168000000.0
2007-03-08 01:45:00,0.79716,0.79791,0.79715,0.79791,139600000.0
2007-03-08 01:50:00,0.79787,0.79794,0.79722,0.79784,97600000.0
2007-03-08 01:55:00,0.79765,0.79793,0.79727,0.79746,115200000.0
2007-03-08 02:00:00,0.79712,0.79766,0.79683,0.79683,150400000.0
2007-03-08 02:05:00,0.79712,0.79771,0.79695,0.79757,129600000.0
2007-03-08 02:10:00,0.79761,0.79792,0.79722,0.79791,76800000.0
2007-03-08 02:15:00,0.79727,0.79827,0.79714,0.79827,100800000.0
2007-03-08 02:20:00,0.79802,0.79927,0.79775,0.79891,147200000.0
2007-03-08 02:25:00,0.7989,0.79938,0.79679,0.79792,166800000.0
2007-03-08 02:30:00,0.79858,0.79927,0.79856,0.79895,148800000.0
2007-03-08 02:35:00,0.79852,0.799,0.79803,0.79893,196800000.0
2007-03-08 02:40:00,0.79892,0.79901,0.79568,0.79897,147600000.0
2007-03-08 02:45:00,0.79893,0.79936,0.79841,0.79883,123600000.0
2007-03-08 02:50:00,0.79882,0.79909,0.79847,0.79852,99200000.0
2007-03-08 02:55:00,0.79889,0.79934,0.79848,0.7987,162600000.0
2007-03-08 03:00:00,0.79875,0.79985,0.79859,0.79978,179600000.0
2007-03-08 03:05:00,0.79959,0.79982,0.79914,0.79956,91200000.0
2007-03-08 03:10:00,0.79954,0.80008,0.79933,0.79975,172800000.0
2007-03-08 03:15:00,0.79996,0.79996,0.79771,0.79913,171000000.0
2007-03-08 03:20:00,0.79897,0.79989,0.79897,0.79987,163200000.0
2007-03-08 03:25:00,0.8,0.8,0.79774,0.79858,173600000.0
2007-03-08 03:30:00,0.79857,0.79944,0.79855,0.79894,97400000.0
2007-03-08 03:35:00,0.7994,0.79953,0.79878,0.79898,142400000.0
2007-03-08 03:40:00,0.79917,0.79952,0.79883,0.79952,62400000.0
2007-03-08 03:45:00,0.79951,0.79965,0.79906,0.79908,70400000.0
2007-03-08 03:50:00,0.79969,0.79993,0.79801,0.79951,184400000.0
2007-03-08 03:55:00,0.79995,0.80002,0.79923,0.79953,206400000.0
2007-03-08 04:00:00,0.79925,0.79977,0.7991,0.79946,109200000.0
2007-03-08 04:05:00,0.79937,0.80037,0.7992,0.79989,147000000.0
2007-03-08 04:10:00,0.80034,0.8004,0.79943,0.79965,106600000.0
2007-03-08 04:15:00,0.79959,0.80016,0.79937,0.79961,177600000.0
2007-03-08 04:20:00,0.79987,0.80027,0.79854,0.79991,161600000.0
2007-03-08 04:25:00,0.79987,0.80062,0.79965,0.80059,146600000.0
2007-03-08 04:30:00,0.80058,0.80071,0.79988,0.80043,158200000.0
2007-03-08 04:35:00,0.80028,0.80065,0.79999,0.80033,191400000.0
2007-03-08 04:40:00,0.80046,0.80048,0.79934,0.79958,181800000.0
2007-03-08 04:45:00,0.79979,0.80028,0.79948,0.79985,112000000.0
2007-03-08 04:50:00,0.79994,0.80058,0.79969,0.80055,161000000.0
2007-03-08 04:55:00,0.80031,0.8012,0.80002,0.8012,192000000.0
2007-03-08 05:00:00,0.80089,0.80116,0.79871,0.80046,172800000.0
2007-03-08 05:05:00,0.80033,0.80098,0.79999,0.80052,193400000.0
2007-03-08 05:10:00,0.8005,0.8005,0.79919,0.79919,171400000.0
2007-03-08 05:15:00,0.79957,0.79999,0.79915,0.79972,164200000.0
2007-03-08 05:20:00,0.79928,0.79984,0.79887,0.79967,162600000.0
2007-03-08 05:25:00,0.79961,0.80006,0.79908,0.79971,141800000.0
2007-03-08 05:30:00,0.79958,0.80007,0.79947,0.80007,78400000.0
2007-03-08 05:35:00,0.80017,0.80017,0.79943,0.79972,119400000.0
2007-03-08 05:40:00,0.79974,0.80021,0.7986,0.79993,139200000.0
2007-03-08 05:45:00,0.79996,0.80068,0.79971,0.80007,187200000.0
2007-03-08 05:50:00,0.8006,0.80105,0.79992,0.80073,153600000.0
2007-03-08 05:55:00,0.80091,0.80107,0.80043,0.80054,170000000.0
2007-03-08 06:00:00,0.80059,0.80143,0.80033,0.80136,169600000.0
2007-03-08 06:05:00,0.79992,0.80153,0.79992,0.80153,154600000.0
2007-03-08 06:10:00,0.80131,0.80151,0.80088,0.8015,179200000.0
2007-03-08 06:15:00,0.80122,0.80155,0.80088,0.80088,119400000.0
2007-03-08 06:20:00,0.80108,0.80197,0.80083,0.80169,159400000.0
2007-03-08 06:25:00,0.80188,0.80241,0.80134,0.80241,166400000.0
2007-03-08 06:30:00,0.80225,0.80273,0.80183,0.80223,152400000.0
2007-03-08 06:35:00,0.80236,0.80261,0.80163,0.80197,115200000.0
2007-03-08 06:40:00,0.80203,0.80215,0.80138,0.80141,147200000.0
2007-03-08 06:45:00,0.80139,0.80205,0.80088,0.80178,159200000.0
2007-03-08 06:50:00,0.80188,0.80267,0.80146,0.80239,193000000.0
2007-03-08 06:55:00,0.80265,0.80298,0.8021,0.80258,161000000.0
2007-03-08 07:00:00,0.80263,0.80287,0.80209,0.80277,136400000.0
2007-03-08 07:05:00,0.80249,0.80278,0.80202,0.80254,204800000.0
2007-03-08 07:10:00,0.80258,0.80258,0.80195,0.80224,120000000.0
2007-03-08 07:15:00,0.80204,0.80301,0.80185,0.80301,168000000.0
2007-03-08 07:20:00,0.8027,0.80317,0.80212,0.80263,159800000.0
2007-03-08 07:25:00,0.80224,0.80281,0.8017,0.8023,174400000.0
2007-03-08 07:30:00,0.80214,0.8026,0.80191,0.80238,121000000.0
2007-03-08 07:35:00,0.80218,0.80237,0.80177,0.8023,86200000.0
2007-03-08 07:40:00,0.80201,0.80261,0.80168,0.80222,143800000.0
2007-03-08 07:45:00,0.80183,0.80235,0.80123,0.8018,172800000.0
2007-03-08 07:50:00,0.8022,0.8022,0.8001,0.80186,225600000.0
2007-03-08 07:55:00,0.80191,0.80231,0.80151,0.80221,144400000.0
2007-03-08 08:00:00,0.8021,0.8026,0.80162,0.80196,210000000.0
2007-03-08 08:05:00,0.80239,0.80302,0.80222,0.80266,165800000.0
2007-03-08 08:10:00,0.80244,0.80356,0.80235,0.80323,150200000.0
2007-03-08 08:15:00,0.80322,0.80348,0.80242,0.8029,106000000.0
2007-03-08 08:20:00,0.80296,0.80325,0.80128,0.80288,177600000.0
2007-03-08 08:25:00,0.80261,0.80359,0.80261,0.80359,184400000.0
2007-03-08 08:30:00,0.80335,0.80436,0.80313,0.80375,206400000.0
2007-03-08 08:35:00,0.80378,0.80456,0.80354,0.80378,192400000.0
2007-03-08 08:40:00,0.80393,0.80421,0.80303,0.80359,166400000.0
2007-03-08 08:45:00,0.8033,0.80381,0.80307,0.8036,145600000.0
2007-03-08 08:50:00,0.80368,0.80382,0.80062,0.80345,135200000.0
2007-03-08 08:55:00,0.80344,0.80356,0.80129,0.80339,173200000.0
2007-03-08 09:00:00,0.80327,0.80392,0.80309,0.80352,158400000.0
2007-03-08 09:05:00,0.80327,0.80367,0.80293,0.80321,178000000.0
2007-03-08 09:10:00,0.80367,0.80378,0.80286,0.80318,132800000.0
2007-03-08 09:15:00,0.80304,0.80328,0.80121,0.803,171200000.0
2007-03-08 09:20:00,0.80281,0.8031,0.80222,0.80229,101200000.0
2007-03-08 09:25:00,0.80228,0.8029,0.80202,0.80247,182400000.0
2007-03-08 09:30:00,0.80208,0.80326,0.80208,0.80243,199400000.0
2007-03-08 09:35:00,0.80256,0.80263,0.8017,0.80236,179200000.0
2007-03-08 09:40:00,0.80197,0.80241,0.7995,0.80209,148800000.0
2007-03-08 09:45:00,0.80154,0.80286,0.80154,0.80286,196800000.0
2007-03-08 09:50:00,0.8026,0.8029,0.80226,0.80265,138600000.0
2007-03-08 09:55:00,0.80239,0.803,0.80221,0.80265,196800000.0
2007-03-08 10:00:00,0.80296,0.80309,0.80233,0.80263,177600000.0
2007-03-08 10:05:00,0.80283,0.80292,0.80201,0.80244,163200000.0
2007-03-08 10:10:00,0.80249,0.80297,0.80191,0.80259,206600000.0
2007-03-08 10:15:00,0.80249,0.80417,0.80249,0.80417,191800000.0
2007-03-08 10:20:00,0.80414,0.80526,0.80205,0.80489,202000000.0
2007-03-08 10:25:00,0.80505,0.80558,0.80458,0.80528,158400000.0
2007-03-08 10:30:00,0.80555,0.80634,0.80495,0.80551,211200000.0
2007-03-08 10:35:00,0.80598,0.80607,0.80537,0.80598,153000000.0
2007-03-08 10:40:00,0.80576,0.80662,0.80517,0.80573,214400000.0
2007-03-08 10:45:00,0.80558,0.80629,0.80505,0.80629,206400000.0
2007-03-08 10:50:00,0.80619,0.80619,0.80539,0.80578,202000000.0
2007-03-08 10:55:00,0.80546,0.80584,0.80514,0.80548,168400000.0
2007-03-08 11:00:00,0.80545,0.80654,0.80522,0.80622,196800000.0
2007-03-08 11:05:00,0.80586,0.80644,0.8057,0.80586,148200000.0
2007-03-08 11:10:00,0.80615,0.80653,0.80578,0.80641,172200000.0
2007-03-08 11:15:00,0.80649,0.80652,0.80586,0.80651,132800000.0
2007-03-08 11:20:00,0.80637,0.80669,0.80571,0.80654,163200000.0
2007-03-08 11:25:00,0.8064,0.8067,0.80597,0.80623,174400000.0
2007-03-08 11:30:00,0.8062,0.80643,0.80548,0.80561,206400000.0
2007-03-08 11:35:00,0.80593,0.80602,0.80519,0.80544,154400000.0
2007-03-08 11:40:00,0.80539,0.80599,0.80514,0.80554,159800000.0
2007-03-08 11:45:00,0.80576,0.80667,0.80524,0.80614,196200000.0
2007-03-08 11:50:00,0.80604,0.80677,0.80407,0.80672,210600000.0
2007-03-08 11:55:00,0.80642,0.80717,0.80622,0.80666,177600000.0
2007-03-08 12:00:00,0.80695,0.80734,0.80639,0.80704,172800000.0
2007-03-08 12:05:00,0.80686,0.80742,0.80664,0.80685,143400000.0
2007-03-08 12:10:00,0.8069,0.80745,0.80626,0.80673,220200000.0
2007-03-08 12:15:00,0.80676,0.8077,0.80676,0.80713,220800000.0
2007-03-08 12:20:00,0.80706,0.80769,0.80522,0.80672,212000000.0
2007-03-08 12:25:00,0.80737,0.80737,0.80458,0.80653,182400000.0
2007-03-08 12:30:00,0.80698,0.80721,0.8065,0.80675,144000000.0
2007-03-08 12:35:00,0.80706,0.8072,0.8064,0.80691,165800000.0
2007-03-08 12:40:00,0.80687,0.80756,0.80647,0.80756,163200000.0
2007-03-08 12:45:00,0.80756,0.80778,0.80685,0.80772,157800000.0
2007-03-08 12:50:00,0.80698,0.80757,0.80572,0.80623,211600000.0
2007-03-08 12:55:00,0.80602,0.80657,0.80562,0.80627,163200000.0
2007-03-08 13:00:00,0.80651,0.80657,0.80525,0.80604,182800000.0
2007-03-08 13:05:00,0.80576,0.80629,0.80542,0.80608,204000000.0
2007-03-08 13:10:00,0.80577,0.8072,0.80563,0.80692,198400000.0
2007-03-08 13:15:00,0.80731,0.8076,0.80673,0.80697,206000000.0
2007-03-08 13:20:00,0.8069,0.80732,0.80659,0.80723,187200000.0
2007-03-08 13:25:00,0.80717,0.80816,0.80683,0.8076,194800000.0
2007-03-08 13:30:00,0.80764,0.80823,0.8072,0.80774,201600000.0
2007-03-08 13:35:00,0.80767,0.80796,0.80722,0.80724,190400000.0
2007-03-08 13:40:00,0.80733,0.80773,0.80683,0.80716,162600000.0
2007-03-08 13:45:00,0.80694,0.8076,0.80644,0.80713,388000000.0
2007-03-08 13:50:00,0.80726,0.80869,0.80699,0.80828,292000000.0
2007-03-08 13:55:00,0.80797,0.80926,0.80797,0.80862,201600000.0
2007-03-08 14:00:00,0.80833,0.80965,0.80795,0.80921,272400000.0
2007-03-08 14:05:00,0.80952,0.80973,0.80905,0.80946,206600000.0
2007-03-08 14:10:00,0.80907,0.80962,0.80877,0.80898,244200000.0
2007-03-08 14:15:00,0.80915,0.80943,0.80865,0.80913,262200000.0
2007-03-08 14:20:00,0.80917,0.80937,0.80867,0.80906,285200000.0
2007-03-08 14:25:00,0.80869,0.80901,0.80808,0.80868,617800000.0
2007-03-08 14:30:00,0.80868,0.80873,0.80794,0.80829,201600000.0
2007-03-08 14:35:00,0.80778,0.80877,0.80777,0.80843,343400000.0
2007-03-08 14:40:00,0.80817,0.80845,0.80764,0.80797,484000000.0
2007-03-08 14:45:00,0.80775,0.80866,0.80774,0.80856,297600000.0
2007-03-08 14:50:00,0.80852,0.80852,0.80767,0.80797,359400000.0
2007-03-08 14:55:00,0.80822,0.80827,0.80703,0.80739,172200000.0
2007-03-08 15:00:00,0.80762,0.80809,0.80726,0.80791,291600000.0
2007-03-08 15:05:00,0.80762,0.8086,0.80736,0.80816,241400000.0
2007-03-08 15:10:00,0.80866,0.8087,0.80759,0.80832,342000000.0
2007-03-08 15:15:00,0.80801,0.80902,0.80694,0.8081,230400000.0
2007-03-08 15:20:00,0.80815,0.80839,0.80774,0.80798,108800000.0
2007-03-08 15:25:00,0.80794,0.80825,0.80745,0.80771,360200000.0
2007-03-08 15:30:00,0.80586,0.80863,0.80496,0.80786,409400000.0
2007-03-08 15:35:00,0.80819,0.80862,0.80778,0.80832,431800000.0
2007-03-08 15:40:00,0.80867,0.80879,0.80812,0.80875,294800000.0
2007-03-08 15:45:00,0.80828,0.80879,0.80799,0.80801,277000000.0
2007-03-08 15:50:00,0.80857,0.80908,0.808,0.80905,264000000.0
2007-03-08 15:55:00,0.80892,0.80929,0.80843,0.80858,199800000.0
2007-03-08 16:00:00,0.80846,0.80908,0.80837,0.80908,493200000.0
2007-03-08 16:05:00,0.80863,0.8092,0.80838,0.80851,415800000.0
2007-03-08 16:10:00,0.8085,0.80878,0.80733,0.80818,427400000.0
2007-03-08 16:15:00,0.80832,0.80906,0.80806,0.80881,398200000.0
2007-03-08 16:20:00,0.80879,0.80899,0.80802,0.80884,404000000.0
2007-03-08 16:25:00,0.8087,0.80951,0.80848,0.80945,288000000.0
2007-03-08 16:30:00,0.80937,0.80971,0.80882,0.80951,744000000.0
2007-03-08 16:35:00,0.8096,0.80965,0.80871,0.80907,548000000.0
2007-03-08 16:40:00,0.8091,0.8097,0.80849,0.80859,406800000.0
2007-03-08 16:45:00,0.80851,0.80902,0.80833,0.80866,776400000.0
2007-03-08 16:50:00,0.80862,0.80893,0.80827,0.80883,594000000.0
2007-03-08 16:55:00,0.80842,0.80907,0.80809,0.80813,599400000.0
2007-03-08 17:00:00,0.8078,0.80837,0.80764,0.80816,722600000.0
2007-03-08 17:05:00,0.80805,0.80805,0.80725,0.80767,481200000.0
2007-03-08 17:10:00,0.80756,0.80756,0.80679,0.80744,540200000.0
2007-03-08 17:15:00,0.80742,0.80824,0.80725,0.80796,365200000.0
2007-03-08 17:20:00,0.80799,0.80841,0.80774,0.80835,288800000.0
2007-03-08 17:25:00,0.808,0.8084,0.80743,0.80751,412000000.0
2007-03-08 17:30:00,0.80748,0.80798,0.80737,0.80787,392400000.0
2007-03-08 17:35:00,0.80761,0.80814,0.80731,0.80781,816200000.0
2007-03-08 17:40:00,0.80828,0.80845,0.80766,0.80835,370400000.0
2007-03-08 17:45:00,0.80796,0.80837,0.8077,0.80813,459600000.0
2007-03-08 17:50:00,0.8078,0.80832,0.80765,0.80773,472200000.0
2007-03-08 17:55:00,0.80806,0.80864,0.80748,0.80864,859000000.0
2007-03-08 18:00:00,0.80878,0.80912,0.80796,0.80817,585400000.0
2007-03-08 18:05:00,0.80813,0.8091,0.80793,0.80884,982000000.0
2007-03-08 18:10:00,0.80888,0.80942,0.8084,0.80887,317200000.0
2007-03-08 18:15:00,0.80857,0.80899,0.80816,0.80851,348400000.0
2007-03-08 18:20:00,0.8086,0.80877,0.80766,0.80785,470200000.0
2007-03-08 18:25:00,0.80798,0.80849,0.80763,0.8083,263400000.0
2007-03-08 18:30:00,0.80829,0.80835,0.805,0.80833,106000000.0
2007-03-08 18:35:00,0.8083,0.8085,0.8066,0.80802,298400000.0
2007-03-08 18:40:00,0.80788,0.8082,0.80725,0.80744,199600000.0
2007-03-08 18:45:00,0.80737,0.8077,0.80637,0.80711,353600000.0
2007-03-08 18:50:00,0.80736,0.80756,0.80667,0.80728,205200000.0
2007-03-08 18:55:00,0.80764,0.8079,0.8071,0.80741,206400000.0
2007-03-08 19:00:00,0.80713,0.80758,0.80695,0.80749,196200000.0
2007-03-08 19:05:00,0.8074,0.80744,0.80664,0.80727,431400000.0
2007-03-08 19:10:00,0.80728,0.80739,0.80675,0.8072,245200000.0
2007-03-08 19:15:00,0.80706,0.80779,0.80694,0.80741,105600000.0
2007-03-08 19:20:00,0.80729,0.80808,0.8071,0.80749,159600000.0
2007-03-08 19:25:00,0.80707,0.80761,0.80701,0.80746,142400000.0
2007-03-08 19:30:00,0.80748,0.80749,0.80635,0.80669,198200000.0
2007-03-08 19:35:00,0.80699,0.80787,0.80692,0.80751,110400000.0
2007-03-08 19:40:00,0.80763,0.80763,0.8064,0.80668,206200000.0
2007-03-08 19:45:00,0.8066,0.80729,0.8065,0.80694,121600000.0
2007-03-08 19:50:00,0.80669,0.80704,0.80632,0.80637,140000000.0
2007-03-08 19:55:00,0.8065,0.80719,0.80637,0.80675,186000000.0
2007-03-08 20:00:00,0.80647,0.80696,0.80619,0.80672,114400000.0
2007-03-08 20:05:00,0.8063,0.8068,0.80625,0.80625,129600000.0
2007-03-08 20:10:00,0.80642,0.80683,0.80622,0.80632,178000000.0
2007-03-08 20:15:00,0.80644,0.80682,0.80619,0.80678,163200000.0
2007-03-08 20:20:00,0.80657,0.80733,0.80429,0.80733,166400000.0
2007-03-08 20:25:00,0.80716,0.8075,0.80687,0.8075,143400000.0
2007-03-08 20:30:00,0.80705,0.80764,0.807,0.80724,136400000.0
2007-03-08 20:35:00,0.80709,0.80745,0.80606,0.80707,182800000.0
2007-03-08 20:40:00,0.80709,0.80722,0.80657,0.80722,173000000.0
2007-03-08 20:45:00,0.80723,0.80725,0.80665,0.80709,154000000.0
2007-03-08 20:50:00,0.80693,0.80769,0.80691,0.80719,149200000.0
2007-03-08 20:55:00,0.80762,0.80796,0.80712,0.80747,154600000.0
2007-03-08 21:00:00,0.80791,0.808,0.80714,0.80748,102400000.0
2007-03-08 21:05:00,0.80727,0.8081,0.80723,0.8081,81600000.0
2007-03-08 21:10:00,0.80766,0.8082,0.80755,0.80785,161600000.0
2007-03-08 21:15:00,0.8077,0.80798,0.80732,0.80773,91200000.0
2007-03-08 21:20:00,0.80794,0.80807,0.80738,0.80804,133600000.0
2007-03-08 21:25:00,0.80779,0.80825,0.80559,0.80796,139200000.0
2007-03-08 21:30:00,0.80818,0.80818,0.80744,0.80768,133800000.0
2007-03-08 21:35:00,0.80793,0.80806,0.80738,0.80781,120400000.0
2007-03-08 21:40:00,0.80781,0.80829,0.80599,0.80686,139200000.0
2007-03-08 21:45:00,0.80693,0.80755,0.80664,0.80686,115200000.0
2007-03-08 21:50:00,0.80723,0.80757,0.80685,0.80714,165200000.0
2007-03-08 21:55:00,0.80692,0.80763,0.8049,0.80762,180200000.0
2007-03-08 22:00:00,0.80694,0.80749,0.80691,0.80721,120000000.0
2007-03-08 22:05:00,0.80705,0.80742,0.80646,0.80646,192000000.0
2007-03-08 22:10:00,0.80666,0.80735,0.80657,0.80687,154600000.0
2007-03-08 22:15:00,0.80676,0.80808,0.80472,0.80715,174200000.0
2007-03-08 22:20:00,0.80703,0.80791,0.80671,0.8076,127400000.0
2007-03-08 22:25:00,0.80806,0.80807,0.80733,0.80742,142400000.0
2007-03-08 22:30:00,0.80725,0.8078,0.80718,0.80758,92200000.0
2007-03-08 22:35:00,0.80752,0.80766,0.80666,0.80712,105600000.0
2007-03-08 22:40:00,0.80724,0.80766,0.80688,0.80725,144800000.0
2007-03-08 22:45:00,0.80755,0.80757,0.80704,0.80722,115200000.0
2007-03-08 22:50:00,0.80752,0.80752,0.80666,0.80688,114000000.0
2007-03-08 22:55:00,0.80692,0.80727,0.8066,0.80727,113600000.0
2007-03-08 23:00:00,0.80719,0.80742,0.80678,0.80699,104000000.0
2007-03-08 23:05:00,0.80702,0.80749,0.80702,0.80718,72000000.0
2007-03-08 23:10:00,0.80685,0.80739,0.80675,0.80713,52800000.0
2007-03-08 23:15:00,0.80708,0.8077,0.8068,0.80695,129400000.0
2007-03-08 23:20:00,0.80676,0.80762,0.8066,0.80759,174400000.0
2007-03-08 23:25:00,0.80749,0.80791,0.80716,0.80791,177600000.0
2007-03-08 23:30:00,0.80782,0.80782,0.80553,0.80746,96000000.0
2007-03-08 23:35:00,0.80725,0.80789,0.80568,0.80766,129600000.0
2007-03-08 23:40:00,0.80757,0.80851,0.80707,0.80836,168000000.0
2007-03-08 23:45:00,0.80795,0.80821,0.80762,0.80774,151400000.0
2007-03-08 23:50:00,0.8081,0.80841,0.80763,0.8079,182400000.0
2007-03-08 23:55:00,0.80788,0.80835,0.80768,0.80827,153400000.0
2007-03-09 00:00:00,0.80796,0.8086,0.80794,0.80822,115200000.0
2007-03-09 00:05:00,0.80815,0.80858,0.80776,0.80824,190800000.0
2007-03-09 00:10:00,0.80787,0.80826,0.80758,0.80794,76800000.0
2007-03-09 00:15:00,0.80833,0.80853,0.80785,0.8082,107200000.0
2007-03-09 00:20:00,0.8086,0.80866,0.80768,0.80804,173000000.0
2007-03-09 00:25:00,0.80826,0.80827,0.80692,0.80729,177000000.0
2007-03-09 00:30:00,0.80699,0.80766,0.80679,0.80717,156200000.0
2007-03-09 00:35:00,0.80738,0.80794,0.80734,0.80763,163600000.0
2007-03-09 00:40:00,0.80761,0.8087,0.80759,0.80847,102400000.0
2007-03-09 00:45:00,0.80845,0.80886,0.80779,0.80844,177600000.0
2007-03-09 00:50:00,0.80861,0.80883,0.8081,0.80848,140800000.0
2007-03-09 00:55:00,0.80881,0.80917,0.80818,0.80842,171200000.0
2007-03-09 01:00:00,0.80855,0.80939,0.80839,0.80939,160400000.0
2007-03-09 01:05:00,0.80955,0.80973,0.80772,0.80943,182400000.0
2007-03-09 01:10:00,0.80945,0.80972,0.80899,0.80902,171600000.0
2007-03-09 01:15:00,0.80931,0.80943,0.80882,0.80882,126800000.0
2007-03-09 01:20:00,0.80936,0.80945,0.80853,0.80914,120000000.0
2007-03-09 01:25:00,0.80891,0.80961,0.80891,0.80925,119800000.0
2007-03-09 01:30:00,0.8093,0.81016,0.80911,0.81016,91200000.0
2007-03-09 01:35:00,0.80994,0.8102,0.80938,0.81002,166400000.0
2007-03-09 01:40:00,0.80963,0.81002,0.80926,0.80943,128400000.0
2007-03-09 01:45:00,0.80943,0.81023,0.8092,0.81023,133200000.0
2007-03-09 01:50:00,0.80999,0.81042,0.80965,0.81042,58000000.0
2007-03-09 01:55:00,0.81028,0.81106,0.81002,0.81065,152000000.0
2007-03-09 02:00:00,0.81089,0.8116,0.81025,0.81121,133600000.0
2007-03-09 02:05:00,0.81121,0.8115,0.81084,0.81148,96000000.0
2007-03-09 02:10:00,0.81154,0.81194,0.81118,0.81139,170000000.0
2007-03-09 02:15:00,0.81131,0.81185,0.81102,0.81171,120000000.0
2007-03-09 02:20:00,0.81142,0.81188,0.8112,0.81137,78400000.0
2007-03-09 02:25:00,0.8119,0.81232,0.81032,0.81156,132200000.0
2007-03-09 02:30:00,0.81211,0.81239,0.8108,0.81192,137600000.0
2007-03-09 02:35:00,0.81186,0.81217,0.81118,0.81135,148200000.0
2007-03-09 02:40:00,0.81161,0.81166,0.80923,0.81115,123200000.0
2007-03-09 02:45:00,0.81128,0.81155,0.81028,0.81101,131600000.0
2007-03-09 02:50:00,0.81086,0.81184,0.8108,0.81155,147000000.0
2007-03-09 02:55:00,0.81208,0.81215,0.81142,0.81215,166800000.0
2007-03-09 03:00:00,0.81186,0.81221,0.81149,0.81174,133800000.0
2007-03-09 03:05:00,0.81157,0.81182,0.81114,0.81152,116800000.0
2007-03-09 03:10:00,0.81157,0.81203,0.81132,0.81178,177400000.0
2007-03-09 03:15:00,0.81181,0.81242,0.81168,0.8124,98000000.0
2007-03-09 03:20:00,0.81209,0.81257,0.8119,0.81238,162600000.0
2007-03-09 03:25:00,0.81211,0.81237,0.81116,0.8114,173600000.0
2007-03-09 03:30:00,0.81167,0.81219,0.80973,0.81169,174400000.0
2007-03-09 03:35:00,0.81184,0.81233,0.81027,0.81149,176000000.0
2007-03-09 03:40:00,0.81158,0.8119,0.81105,0.81157,169000000.0
2007-03-09 03:45:00,0.81139,0.81183,0.81087,0.81103,134400000.0
2007-03-09 03:50:00,0.81142,0.81162,0.80937,0.81153,178000000.0
2007-03-09 03:55:00,0.81163,0.81167,0.81101,0.81128,148800000.0
2007-03-09 04:00:00,0.81067,0.81096,0.81012,0.8105,83200000.0
2007-03-09 04:05:00,0.81024,0.81064,0.8095,0.81025,136000000.0
2007-03-09 04:10:00,0.8099,0.81033,0.80979,0.80991,65600000.0
2007-03-09 04:15:00,0.81035,0.81035,0.80981,0.81031,70400000.0
2007-03-09 04:20:00,0.81026,0.81031,0.80858,0.80999,93800000.0
2007-03-09 04:25:00,0.81015,0.81059,0.80987,0.81014,144400000.0
2007-03-09 04:30:00,0.81004,0.81067,0.81004,0.81055,95400000.0
2007-03-09 04:35:00,0.81041,0.81076,0.81013,0.81037,147200000.0
2007-03-09 04:40:00,0.81055,0.81061,0.81002,0.8106,182400000.0
2007-03-09 04:45:00,0.81058,0.81107,0.8102,0.81074,213200000.0
2007-03-09 04:50:00,0.8108,0.81157,0.81071,0.81107,176000000.0
2007-03-09 04:55:00,0.81146,0.81191,0.81066,0.81191,149200000.0
2007-03-09 05:00:00,0.81147,0.81189,0.81091,0.81111,105600000.0
2007-03-09 05:05:00,0.81107,0.81173,0.81075,0.81152,205200000.0
2007-03-09 05:10:00,0.81146,0.81146,0.8106,0.81087,182400000.0
2007-03-09 05:15:00,0.81073,0.8113,0.81055,0.81091,137600000.0
2007-03-09 05:20:00,0.81088,0.81157,0.81069,0.81134,128000000.0
2007-03-09 05:25:00,0.81102,0.81161,0.811,0.81127,56400000.0
2007-03-09 05:30:00,0.81104,0.81145,0.81091,0.81108,60800000.0
2007-03-09 05:35:00,0.81101,0.81132,0.81061,0.81061,153600000.0
2007-03-09 05:40:00,0.81104,0.81104,0.81045,0.81094,57000000.0
2007-03-09 05:45:00,0.81068,0.81113,0.81044,0.81062,133800000.0
2007-03-09 05:50:00,0.81113,0.81116,0.81049,0.81075,73600000.0
2007-03-09 05:55:00,0.81082,0.81112,0.81053,0.81083,144000000.0
2007-03-09 06:00:00,0.81101,0.81104,0.81043,0.81055,96000000.0
2007-03-09 06:05:00,0.81088,0.81145,0.81059,0.8108,172800000.0
2007-03-09 06:10:00,0.81109,0.81109,0.81025,0.81078,148800000.0
2007-03-09 06:15:00,0.81055,0.81078,0.81021,0.81047,33600000.0
2007-03-09 06:20:00,0.81034,0.81123,0.8103,0.81071,112400000.0
2007-03-09 06:25:00,0.81096,0.81123,0.81041,0.81071,155200000.0
2007-03-09 06:30:00,0.81094,0.8112,0.81034,0.81091,179200000.0
2007-03-09 06:35:00,0.81098,0.81139,0.81064,0.81139,158400000.0
2007-03-09 06:40:00,0.81145,0.81145,0.8108,0.8109,113600000.0
2007-03-09 06:45:00,0.81097,0.81124,0.81076,0.81095,24000000.0
2007-03-09 06:50:00,0.8107,0.81135,0.8107,0.81135,52800000.0
2007-03-09 06:55:00,0.81096,0.81157,0.81067,0.81099,113600000.0
2007-03-09 07:00:00,0.81146,0.81179,0.8111,0.81162,132800000.0
2007-03-09 07:05:00,0.81125,0.81152,0.81092,0.81146,82000000.0
2007-03-09 07:10:00,0.81137,0.81137,0.81064,0.81101,164600000.0
2007-03-09 07:15:00,0.811,0.811,0.81019,0.81062,110800000.0
2007-03-09 07:20:00,0.81061,0.81092,0.81044,0.8106,61200000.0
2007-03-09 07:25:00,0.81059,0.81105,0.81024,0.81077,107400000.0
2007-03-09 07:30:00,0.81054,0.8108,0.81014,0.8107,102400000.0
2007-03-09 07:35:00,0.81055,0.81105,0.81028,0.81078,72000000.0
2007-03-09 07:40:00,0.81077,0.81116,0.81057,0.81113,28800000.0
2007-03-09 07:45:00,0.81094,0.81138,0.81062,0.81101,138600000.0
2007-03-09 07:50:00,0.81094,0.81165,0.80988,0.81131,226000000.0
2007-03-09 07:55:00,0.81118,0.81195,0.8111,0.81195,182800000.0
2007-03-09 08:00:00,0.81183,0.81203,0.81145,0.81196,120800000.0
2007-03-09 08:05:00,0.81195,0.81214,0.8115,0.81172,168000000.0
2007-03-09 08:10:00,0.81198,0.81245,0.81153,0.81162,134400000.0
2007-03-09 08:15:00,0.81175,0.81195,0.81118,0.81152,187400000.0
2007-03-09 08:20:00,0.8114,0.81187,0.80954,0.81107,211600000.0
2007-03-09 08:25:00,0.8116,0.81182,0.81106,0.81131,176400000.0
2007-03-09 08:30:00,0.81133,0.8116,0.81086,0.81115,206400000.0
2007-03-09 08:35:00,0.8114,0.8117,0.81102,0.81135,153600000.0
2007-03-09 08:40:00,0.81123,0.8118,0.81117,0.81173,203200000.0
2007-03-09 08:45:00,0.81169,0.812,0.81151,0.81172,71800000.0
2007-03-09 08:50:00,0.81152,0.81211,0.80993,0.81153,123200000.0
2007-03-09 08:55:00,0.81195,0.81215,0.80946,0.81188,175200000.0
2007-03-09 09:00:00,0.81158,0.81263,0.81151,0.81185,182400000.0
2007-03-09 09:05:00,0.8121,0.81258,0.81188,0.81208,171000000.0
2007-03-09 09:10:00,0.81176,0.81243,0.81149,0.81201,120400000.0
2007-03-09 09:15:00,0.81213,0.81213,0.80982,0.81162,134400000.0
2007-03-09 09:20:00,0.81179,0.81209,0.81114,0.81153,173000000.0
2007-03-09 09:25:00,0.81132,0.81172,0.81058,0.81099,183600000.0
2007-03-09 09:30:00,0.81084,0.81143,0.81069,0.81143,145600000.0
2007-03-09 09:35:00,0.81102,0.81158,0.81055,0.81132,165800000.0
2007-03-09 09:40:00,0.81122,0.8118,0.80891,0.81156,161600000.0
2007-03-09 09:45:00,0.81177,0.8119,0.81118,0.81173,196800000.0
2007-03-09 09:50:00,0.81149,0.81188,0.81102,0.8115,178000000.0
2007-03-09 09:55:00,0.81152,0.81174,0.81078,0.81087,197200000.0
2007-03-09 10:00:00,0.81092,0.81143,0.81082,0.81094,163200000.0
2007-03-09 10:05:00,0.8112,0.81162,0.81064,0.81095,187200000.0
2007-03-09 10:10:00,0.81155,0.81155,0.81088,0.81113,76200000.0
2007-03-09 10:15:00,0.81118,0.81151,0.81074,0.81118,125200000.0
2007-03-09 10:20:00,0.81138,0.81179,0.80952,0.81174,201000000.0
2007-03-09 10:25:00,0.81145,0.81184,0.81112,0.81125,182200000.0
2007-03-09 10:30:00,0.81114,0.81145,0.80952,0.81095,177600000.0
2007-03-09 10:35:00,0.81099,0.81123,0.81046,0.81069,143400000.0
2007-03-09 10:40:00,0.81046,0.81078,0.80982,0.80988,203600000.0
2007-03-09 10:45:00,0.81043,0.81071,0.80974,0.8105,205800000.0
2007-03-09 10:50:00,0.8102,0.81111,0.81004,0.8108,153000000.0
2007-03-09 10:55:00,0.81098,0.81099,0.80995,0.81056,168400000.0
2007-03-09 11:00:00,0.81044,0.81099,0.81022,0.81067,156200000.0
2007-03-09 11:05:00,0.81092,0.81215,0.80808,0.81211,196800000.0
2007-03-09 11:10:00,0.81169,0.81199,0.8112,0.81136,206800000.0
2007-03-09 11:15:00,0.81144,0.81198,0.811,0.81152,134400000.0
2007-03-09 11:20:00,0.81133,0.81166,0.81066,0.81086,196200000.0
2007-03-09 11:25:00,0.81099,0.8114,0.81057,0.8107,170000000.0
2007-03-09 11:30:00,0.81072,0.81135,0.81034,0.81129,202000000.0
2007-03-09 11:35:00,0.81128,0.81136,0.80999,0.81021,191600000.0
2007-03-09 11:40:00,0.81059,0.8107,0.80985,0.81003,100200000.0
2007-03-09 11:45:00,0.81031,0.8104,0.80905,0.80966,195200000.0
2007-03-09 11:50:00,0.80971,0.81003,0.80722,0.80958,210600000.0
2007-03-09 11:55:00,0.80959,0.81053,0.80915,0.81015,177400000.0
2007-03-09 12:00:00,0.81007,0.81053,0.808,0.81026,225000000.0
2007-03-09 12:05:00,0.81061,0.81096,0.81011,0.81039,196800000.0
2007-03-09 12:10:00,0.8109,0.81113,0.81022,0.81058,220600000.0
2007-03-09 12:15:00,0.81018,0.81084,0.81003,0.81025,168000000.0
2007-03-09 12:20:00,0.80996,0.81076,0.80777,0.81056,196800000.0
2007-03-09 12:25:00,0.81058,0.81102,0.80886,0.81064,144000000.0
2007-03-09 12:30:00,0.81065,0.81101,0.81034,0.8108,187200000.0
2007-03-09 12:35:00,0.81077,0.81114,0.81039,0.81076,148600000.0
2007-03-09 12:40:00,0.81051,0.81181,0.81051,0.8114,148200000.0
2007-03-09 12:45:00,0.81152,0.81166,0.81084,0.81102,163600000.0
2007-03-09 12:50:00,0.81093,0.81137,0.81045,0.81099,158600000.0
2007-03-09 12:55:00,0.81121,0.81166,0.81072,0.81085,163000000.0
2007-03-09 13:00:00,0.81068,0.81107,0.80992,0.81052,182400000.0
2007-03-09 13:05:00,0.81055,0.81098,0.81009,0.81068,174800000.0
2007-03-09 13:10:00,0.81068,0.8114,0.81028,0.81104,201000000.0
2007-03-09 13:15:00,0.81088,0.81162,0.81084,0.81113,169000000.0
2007-03-09 13:20:00,0.81141,0.81174,0.8111,0.81153,147600000.0
2007-03-09 13:25:00,0.81133,0.81135,0.81044,0.81069,194000000.0
2007-03-09 13:30:00,0.81089,0.81121,0.81017,0.81055,194600000.0
2007-03-09 13:35:00,0.81061,0.81086,0.81023,0.81065,168000000.0
2007-03-09 13:40:00,0.81038,0.81088,0.81019,0.81043,206200000.0
2007-03-09 13:45:00,0.81035,0.811,0.8099,0.81053,388000000.0
2007-03-09 13:50:00,0.81028,0.81099,0.81023,0.81058,258600000.0
2007-03-09 13:55:00,0.81032,0.81093,0.81021,0.81064,115200000.0
2007-03-09 14:00:00,0.81003,0.81039,0.80925,0.80952,272000000.0
2007-03-09 14:05:00,0.80941,0.80988,0.8091,0.80982,245600000.0
2007-03-09 14:10:00,0.80983,0.81018,0.80938,0.80989,288800000.0
2007-03-09 14:15:00,0.80997,0.8102,0.80881,0.80923,264400000.0
2007-03-09 14:20:00,0.80891,0.80946,0.80796,0.80871,288400000.0
2007-03-09 14:25:00,0.80843,0.80932,0.80843,0.80876,599600000.0
2007-03-09 14:30:00,0.80879,0.8095,0.80878,0.80923,226000000.0
2007-03-09 14:35:00,0.80935,0.8098,0.80859,0.80883,365600000.0
2007-03-09 14:40:00,0.80895,0.80927,0.80871,0.80902,426000000.0
2007-03-09 14:45:00,0.80927,0.8098,0.80886,0.8098,244800000.0
2007-03-09 14:50:00,0.80976,0.81019,0.80938,0.81008,360000000.0
2007-03-09 14:55:00,0.81011,0.81039,0.80944,0.80979,173200000.0
2007-03-09 15:00:00,0.80971,0.81002,0.80918,0.80924,326400000.0
2007-03-09 15:05:00,0.80966,0.80968,0.80897,0.80931,238400000.0
2007-03-09 15:10:00,0.80926,0.80991,0.80904,0.80986,450600000.0
2007-03-09 15:15:00,0.80961,0.81128,0.8086,0.81073,221600000.0
2007-03-09 15:20:00,0.81061,0.81086,0.80974,0.81041,322000000.0
2007-03-09 15:25:00,0.81024,0.81117,0.80922,0.81076,413200000.0
2007-03-09 15:30:00,0.80844,0.8109,0.80723,0.80937,408200000.0
2007-03-09 15:35:00,0.80953,0.80964,0.80801,0.80814,432000000.0
2007-03-09 15:40:00,0.80863,0.80991,0.80815,0.80944,292000000.0
2007-03-09 15:45:00,0.80997,0.81012,0.80854,0.80865,372400000.0
2007-03-09 15:50:00,0.80849,0.80941,0.80844,0.80941,354400000.0
2007-03-09 15:55:00,0.80954,0.81074,0.80926,0.81002,273600000.0
2007-03-09 16:00:00,0.80984,0.81033,0.80927,0.80972,494200000.0
2007-03-09 16:05:00,0.8096,0.81051,0.8093,0.8102,563800000.0
2007-03-09 16:10:00,0.81003,0.81052,0.80888,0.80933,427000000.0
2007-03-09 16:15:00,0.80922,0.80958,0.80878,0.80892,398400000.0
2007-03-09 16:20:00,0.80905,0.80981,0.80897,0.80932,412800000.0
2007-03-09 16:25:00,0.8095,0.81051,0.80922,0.81004,288000000.0
2007-03-09 16:30:00,0.81038,0.81073,0.80909,0.80958,742200000.0
2007-03-09 16:35:00,0.80942,0.81034,0.80892,0.80963,547000000.0
2007-03-09 16:40:00,0.80935,0.81007,0.80919,0.80935,408200000.0
2007-03-09 16:45:00,0.81006,0.81079,0.80931,0.80948,776400000.0
2007-03-09 16:50:00,0.80933,0.81028,0.80933,0.80939,311400000.0
2007-03-09 16:55:00,0.80947,0.81024,0.80915,0.80961,598200000.0
2007-03-09 17:00:00,0.81016,0.81051,0.80937,0.81014,716400000.0
2007-03-09 17:05:00,0.81018,0.8106,0.80978,0.81037,480200000.0
2007-03-09 17:10:00,0.81001,0.81042,0.80969,0.80974,541200000.0
2007-03-09 17:15:00,0.81004,0.81034,0.80886,0.80913,507400000.0
2007-03-09 17:20:00,0.80906,0.80972,0.80906,0.80966,288800000.0
2007-03-09 17:25:00,0.8093,0.80965,0.80888,0.80908,412200000.0
2007-03-09 17:30:00,0.80914,0.80981,0.80901,0.80942,470200000.0
2007-03-09 17:35:00,0.8095,0.80963,0.80891,0.80947,815000000.0
2007-03-09 17:40:00,0.80899,0.81002,0.80899,0.8096,226000000.0
2007-03-09 17:45:00,0.80932,0.80986,0.80901,0.80933,652000000.0
2007-03-09 17:50:00,0.80863,0.80955,0.80854,0.80916,458400000.0
2007-03-09 17:55:00,0.80884,0.80947,0.80844,0.8086,858400000.0
2007-03-09 18:00:00,0.80847,0.80918,0.80812,0.80812,581800000.0
2007-03-09 18:05:00,0.80806,0.80859,0.80789,0.80812,983000000.0
2007-03-09 18:10:00,0.80829,0.80882,0.80756,0.80799,317600000.0
2007-03-09 18:15:00,0.80765,0.80807,0.80716,0.80772,353600000.0
2007-03-09 18:20:00,0.80787,0.80837,0.80742,0.80801,469800000.0
2007-03-09 18:25:00,0.80776,0.80853,0.80733,0.80825,327000000.0
2007-03-09 18:30:00,0.80814,0.80892,0.80604,0.80865,240800000.0
2007-03-09 18:35:00,0.80863,0.80895,0.80719,0.80865,298600000.0
2007-03-09 18:40:00,0.8089,0.80891,0.80826,0.80844,106000000.0
2007-03-09 18:45:00,0.80873,0.80894,0.80776,0.80853,307000000.0
2007-03-09 18:50:00,0.80861,0.8093,0.80853,0.80888,99600000.0
2007-03-09 18:55:00,0.80882,0.80945,0.80865,0.80923,255400000.0
2007-03-09 19:00:00,0.80933,0.80933,0.80848,0.80861,143400000.0
2007-03-09 19:05:00,0.80835,0.80895,0.80818,0.80862,507000000.0
2007-03-09 19:10:00,0.80877,0.80887,0.80805,0.8083,206400000.0
2007-03-09 19:15:00,0.80861,0.80867,0.80802,0.80824,175400000.0
2007-03-09 19:20:00,0.80843,0.80843,0.80745,0.80745,192000000.0
2007-03-09 19:25:00,0.80777,0.8085,0.80773,0.80827,177600000.0
2007-03-09 19:30:00,0.80808,0.80869,0.80714,0.80834,180000000.0
2007-03-09 19:35:00,0.80828,0.80828,0.80754,0.80789,172600000.0
2007-03-09 19:40:00,0.80786,0.80812,0.80648,0.80728,192400000.0
2007-03-09 19:45:00,0.80702,0.80859,0.8067,0.808,199400000.0
2007-03-09 19:50:00,0.80784,0.80846,0.80766,0.80831,177600000.0
2007-03-09 19:55:00,0.80785,0.80845,0.80773,0.8079,179000000.0
2007-03-09 20:00:00,0.8076,0.80846,0.80578,0.80846,137600000.0
2007-03-09 20:05:00,0.80819,0.80851,0.8079,0.80812,136000000.0
2007-03-09 20:10:00,0.80782,0.80829,0.80693,0.80754,164200000.0
2007-03-09 20:15:00,0.80723,0.80781,0.80723,0.8077,43200000.0
2007-03-09 20:20:00,0.8076,0.80782,0.80698,0.8072,107200000.0
2007-03-09 20:25:00,0.80723,0.80748,0.80676,0.80728,115600000.0
2007-03-09 20:30:00,0.8074,0.80765,0.80695,0.80718,120400000.0
2007-03-09 20:35:00,0.80751,0.80757,0.80663,0.80699,145000000.0
2007-03-09 20:40:00,0.80688,0.80709,0.80632,0.80632,186000000.0
2007-03-09 20:45:00,0.80642,0.80696,0.80621,0.80621,114000000.0
2007-03-09 20:50:00,0.80641,0.80711,0.8047,0.80679,72000000.0
2007-03-09 20:55:00,0.80674,0.8071,0.80645,0.80659,125200000.0
2007-03-09 21:00:00,0.8063,0.807,0.80629,0.80667,98000000.0
2007-03-09 21:05:00,0.80672,0.80686,0.80614,0.80652,148800000.0
2007-03-09 21:10:00,0.80646,0.80715,0.80617,0.8069,157600000.0
2007-03-09 21:15:00,0.80708,0.80708,0.80646,0.80666,52800000.0
2007-03-09 21:20:00,0.80678,0.80696,0.80634,0.80646,121600000.0
2007-03-09 21:25:00,0.80631,0.80754,0.80558,0.80723,104000000.0
2007-03-09 21:30:00,0.80714,0.80781,0.80647,0.80745,140800000.0
2007-03-09 21:35:00,0.80731,0.80785,0.80719,0.80755,124800000.0
2007-03-09 21:40:00,0.80791,0.80842,0.80561,0.80808,126400000.0
2007-03-09 21:45:00,0.8079,0.80839,0.80769,0.80817,116200000.0
2007-03-09 21:50:00,0.8077,0.80876,0.80768,0.80831,169600000.0
2007-03-09 21:55:00,0.80836,0.80864,0.80582,0.8086,131600000.0
2007-03-09 22:00:00,0.80867,0.80871,0.80776,0.80832,121000000.0
2007-03-09 22:05:00,0.80783,0.80863,0.80783,0.80829,158400000.0
2007-03-09 22:10:00,0.80839,0.8087,0.808,0.80844,96000000.0
2007-03-09 22:15:00,0.80837,0.80875,0.80778,0.80842,133600000.0
2007-03-09 22:20:00,0.80808,0.80882,0.80806,0.80831,118400000.0
2007-03-09 22:25:00,0.80865,0.80899,0.80806,0.80872,139200000.0
2007-03-09 22:30:00,0.8082,0.80914,0.80813,0.80885,146600000.0
2007-03-09 22:35:00,0.80885,0.80916,0.80844,0.80916,133200000.0
2007-03-09 22:40:00,0.80913,0.80915,0.80855,0.80855,102400000.0
2007-03-09 22:45:00,0.80857,0.80932,0.80848,0.80908,108800000.0
2007-03-09 22:50:00,0.80913,0.80961,0.80834,0.80903,131200000.0
2007-03-09 22:55:00,0.80936,0.80986,0.80917,0.80986,134200000.0
2007-03-09 23:00:00,0.80983,0.80983,0.80907,0.80929,147200000.0
2007-03-09 23:05:00,0.80945,0.80945,0.80812,0.8087,187200000.0
2007-03-09 23:10:00,0.80826,0.80893,0.80802,0.80868,145600000.0
2007-03-09 23:15:00,0.80826,0.80888,0.80826,0.80855,91200000.0
2007-03-09 23:20:00,0.80859,0.80896,0.80837,0.80891,151400000.0
2007-03-09 23:25:00,0.80899,0.80923,0.80854,0.80893,150400000.0
2007-03-09 23:30:00,0.80781,0.80909,0.80641,0.80872,124800000.0
2007-03-09 23:35:00,0.80879,0.80907,0.80709,0.80858,97600000.0
2007-03-09 23:40:00,0.8088,0.80929,0.8086,0.80887,118800000.0
2007-03-09 23:45:00,0.80898,0.80942,0.80865,0.80896,152000000.0
2007-03-09 23:50:00,0.80904,0.80982,0.80891,0.80891,120000000.0
2007-03-09 23:55:00,0.80909,0.80919,0.80852,0.80856,156200000.0
2007-03-12 00:05:00,0.80927,0.81215,0.80926,0.81115,192000000.0
2007-03-12 00:10:00,0.81125,0.81216,0.81114,0.81158,147600000.0
2007-03-12 00:15:00,0.81148,0.81215,0.811,0.81185,172200000.0
2007-03-12 00:20:00,0.81187,0.8125,0.81155,0.81208,134400000.0
2007-03-12 00:25:00,0.81224,0.81323,0.81187,0.81313,197600000.0
2007-03-12 00:30:00,0.81294,0.81321,0.81192,0.81192,193600000.0
2007-03-12 00:35:00,0.81211,0.8129,0.81197,0.81224,150400000.0
2007-03-12 00:40:00,0.81225,0.8126,0.81181,0.81217,124800000.0
2007-03-12 00:45:00,0.8122,0.81265,0.81156,0.81252,112000000.0
2007-03-12 00:50:00,0.81241,0.81275,0.81198,0.81217,120400000.0
2007-03-12 00:55:00,0.81219,0.81284,0.81204,0.8124,100800000.0
2007-03-12 01:00:00,0.81247,0.81288,0.81205,0.81218,206400000.0
2007-03-12 01:05:00,0.81224,0.8125,0.81172,0.81172,90600000.0
2007-03-12 01:10:00,0.81209,0.81209,0.81132,0.81187,128400000.0
2007-03-12 01:15:00,0.81149,0.81192,0.81101,0.81139,173200000.0
2007-03-12 01:20:00,0.81154,0.81193,0.80923,0.81163,136000000.0
2007-03-12 01:25:00,0.81143,0.81168,0.81108,0.81154,38800000.0
2007-03-12 01:30:00,0.81134,0.81183,0.81122,0.81152,70400000.0
2007-03-12 01:35:00,0.81147,0.81186,0.81093,0.8115,136400000.0
2007-03-12 01:40:00,0.81173,0.81173,0.81114,0.81124,106000000.0
2007-03-12 01:45:00,0.81164,0.81206,0.81105,0.81206,148200000.0
2007-03-12 01:50:00,0.81197,0.81263,0.81169,0.81228,163200000.0
2007-03-12 01:55:00,0.81259,0.81292,0.812,0.81292,144000000.0
2007-03-12 02:00:00,0.8125,0.81322,0.81215,0.81219,151400000.0
2007-03-12 02:05:00,0.81217,0.81247,0.81145,0.81194,165800000.0
2007-03-12 02:10:00,0.81216,0.81241,0.81175,0.8121,66600000.0
2007-03-12 02:15:00,0.81252,0.81265,0.81188,0.8124,69200000.0
2007-03-12 02:20:00,0.81208,0.81248,0.81169,0.81227,179000000.0
2007-03-12 02:25:00,0.81209,0.81273,0.81119,0.81236,158800000.0
2007-03-12 02:30:00,0.81218,0.8127,0.81197,0.81251,82000000.0
2007-03-12 02:35:00,0.81258,0.81264,0.81196,0.81234,110800000.0
2007-03-12 02:40:00,0.81196,0.8123,0.80868,0.81111,138600000.0
2007-03-12 02:45:00,0.81139,0.81139,0.80994,0.81002,124800000.0
2007-03-12 02:50:00,0.8108,0.81186,0.81045,0.81159,147200000.0
2007-03-12 02:55:00,0.81212,0.81221,0.81142,0.81187,177600000.0
2007-03-12 03:00:00,0.81165,0.81194,0.81067,0.81146,155200000.0
2007-03-12 03:05:00,0.81139,0.81183,0.81095,0.81183,182400000.0
2007-03-12 03:10:00,0.81163,0.81258,0.81141,0.81217,190200000.0
2007-03-12 03:15:00,0.81255,0.81279,0.81094,0.81229,164800000.0
2007-03-12 03:20:00,0.81249,0.81297,0.81227,0.81262,138000000.0
2007-03-12 03:25:00,0.81266,0.81335,0.81239,0.81317,182400000.0
2007-03-12 03:30:00,0.8132,0.81344,0.81084,0.81261,164800000.0
2007-03-12 03:35:00,0.81286,0.81319,0.81246,0.81268,178600000.0
2007-03-12 03:40:00,0.81266,0.81342,0.81253,0.81315,170000000.0
2007-03-12 03:45:00,0.81328,0.81333,0.81254,0.81313,171200000.0
2007-03-12 03:50:00,0.81309,0.81329,0.81146,0.81275,139600000.0
2007-03-12 03:55:00,0.81296,0.81334,0.81201,0.81232,254400000.0
2007-03-12 04:00:00,0.81231,0.81282,0.81219,0.81233,115200000.0
2007-03-12 04:05:00,0.8126,0.81299,0.81206,0.81257,64000000.0
2007-03-12 04:10:00,0.81303,0.81312,0.81231,0.81254,131000000.0
2007-03-12 04:15:00,0.8127,0.81296,0.81225,0.81255,173200000.0
2007-03-12 04:20:00,0.81244,0.81286,0.81224,0.81229,65600000.0
2007-03-12 04:25:00,0.8127,0.8129,0.81215,0.81264,141200000.0
2007-03-12 04:30:00,0.81259,0.81302,0.81222,0.81256,141000000.0
2007-03-12 04:35:00,0.81254,0.81301,0.81244,0.81273,157200000.0
2007-03-12 04:40:00,0.81227,0.81275,0.81179,0.81205,144800000.0
2007-03-12 04:45:00,0.81205,0.8126,0.81168,0.81224,174600000.0
2007-03-12 04:50:00,0.81196,0.81238,0.81156,0.81201,172600000.0
2007-03-12 04:55:00,0.81171,0.81197,0.811,0.81159,153600000.0
2007-03-12 05:00:00,0.81122,0.81174,0.80982,0.8114,165800000.0
2007-03-12 05:05:00,0.8112,0.81168,0.81082,0.81135,139200000.0
2007-03-12 05:10:00,0.81142,0.81205,0.81107,0.81202,177600000.0
2007-03-12 05:15:00,0.81218,0.81224,0.81102,0.81128,149200000.0
2007-03-12 05:20:00,0.81136,0.81194,0.81026,0.81159,148200000.0
2007-03-12 05:25:00,0.81164,0.8118,0.81113,0.81146,51200000.0
2007-03-12 05:30:00,0.81137,0.81175,0.81124,0.81151,68800000.0
2007-03-12 05:35:00,0.81158,0.81197,0.81124,0.81184,139200000.0
2007-03-12 05:40:00,0.81161,0.81219,0.81154,0.81219,132800000.0
2007-03-12 05:45:00,0.81205,0.81231,0.81046,0.81161,121600000.0
2007-03-12 05:50:00,0.8117,0.81228,0.8109,0.81204,88000000.0
2007-03-12 05:55:00,0.81227,0.81227,0.8116,0.81204,62400000.0
2007-03-12 06:00:00,0.81163,0.81227,0.81139,0.8118,94800000.0
2007-03-12 06:05:00,0.81199,0.81207,0.81129,0.8114,177000000.0
2007-03-12 06:10:00,0.81193,0.81194,0.81142,0.81165,120000000.0
2007-03-12 06:15:00,0.81166,0.81206,0.8114,0.81148,153600000.0
2007-03-12 06:20:00,0.8119,0.81212,0.81129,0.81212,130600000.0
2007-03-12 06:25:00,0.81176,0.81217,0.81162,0.81172,76800000.0
2007-03-12 06:30:00,0.81166,0.81217,0.81158,0.81181,97000000.0
2007-03-12 06:35:00,0.81195,0.8122,0.81135,0.81159,153600000.0
2007-03-12 06:40:00,0.81159,0.812,0.81139,0.81177,65000000.0
2007-03-12 06:45:00,0.81168,0.8121,0.81139,0.81178,61200000.0
2007-03-12 06:50:00,0.81196,0.81209,0.81159,0.81184,33600000.0
2007-03-12 06:55:00,0.81165,0.81212,0.81156,0.81158,53800000.0
2007-03-12 07:00:00,0.8119,0.81211,0.81147,0.81166,107600000.0
2007-03-12 07:05:00,0.81184,0.81209,0.81144,0.81169,85800000.0
2007-03-12 07:10:00,0.81164,0.81216,0.81164,0.8119,72000000.0
2007-03-12 07:15:00,0.8121,0.8121,0.81104,0.81158,171600000.0
2007-03-12 07:20:00,0.81115,0.8117,0.81113,0.81137,57600000.0
2007-03-12 07:25:00,0.81123,0.81222,0.81118,0.81192,126400000.0
2007-03-12 07:30:00,0.81237,0.81237,0.81162,0.81232,105600000.0
2007-03-12 07:35:00,0.81215,0.81238,0.81153,0.81158,131200000.0
2007-03-12 07:40:00,0.81129,0.81199,0.81124,0.81138,141200000.0
2007-03-12 07:45:00,0.8112,0.81213,0.81117,0.8118,168000000.0
2007-03-12 07:50:00,0.8123,0.81298,0.81131,0.81244,224800000.0
2007-03-12 07:55:00,0.81238,0.81268,0.81133,0.81205,182400000.0
2007-03-12 08:00:00,0.81178,0.81236,0.81139,0.81161,211600000.0
2007-03-12 08:05:00,0.81164,0.81193,0.81126,0.81176,99200000.0
2007-03-12 08:10:00,0.81137,0.81194,0.81137,0.81166,24000000.0
2007-03-12 08:15:00,0.81154,0.81221,0.81136,0.81189,174800000.0
2007-03-12 08:20:00,0.81176,0.81211,0.80891,0.81188,110400000.0
2007-03-12 08:25:00,0.81158,0.81187,0.81129,0.81154,116800000.0
2007-03-12 08:30:00,0.81193,0.81227,0.81144,0.81202,167400000.0
2007-03-12 08:35:00,0.81166,0.81251,0.81166,0.81225,153400000.0
2007-03-12 08:40:00,0.8124,0.8124,0.8115,0.81197,190400000.0
2007-03-12 08:45:00,0.81199,0.81265,0.81171,0.81215,139200000.0
2007-03-12 08:50:00,0.81261,0.81261,0.80938,0.81211,148800000.0
2007-03-12 08:55:00,0.81219,0.81226,0.80934,0.81146,183800000.0
2007-03-12 09:00:00,0.81174,0.81231,0.81153,0.81153,196600000.0
2007-03-12 09:05:00,0.81165,0.8123,0.81153,0.8123,169600000.0
2007-03-12 09:10:00,0.81188,0.81237,0.81156,0.8121,153600000.0
2007-03-12 09:15:00,0.81168,0.81235,0.80967,0.81195,180800000.0
2007-03-12 09:20:00,0.81198,0.81254,0.81175,0.81179,173200000.0
2007-03-12 09:25:00,0.81162,0.8123,0.81141,0.81188,110400000.0
2007-03-12 09:30:00,0.81159,0.81235,0.81139,0.8121,163200000.0
2007-03-12 09:35:00,0.812,0.81288,0.81151,0.81278,100800000.0
2007-03-12 09:40:00,0.81247,0.81302,0.81059,0.81298,152400000.0
2007-03-12 09:45:00,0.81271,0.81317,0.81242,0.81261,198200000.0
2007-03-12 09:50:00,0.81249,0.81293,0.81225,0.81269,139200000.0
2007-03-12 09:55:00,0.81258,0.81287,0.81224,0.8125,162600000.0
2007-03-12 10:00:00,0.81255,0.81295,0.81231,0.81254,163200000.0
2007-03-12 10:05:00,0.81283,0.81315,0.81213,0.81242,187600000.0
2007-03-12 10:10:00,0.81269,0.81336,0.81254,0.8129,206400000.0
2007-03-12 10:15:00,0.81337,0.81339,0.81268,0.81335,120000000.0
2007-03-12 10:20:00,0.81302,0.8133,0.81168,0.81245,116800000.0
2007-03-12 10:25:00,0.81293,0.81359,0.81274,0.81333,200400000.0
2007-03-12 10:30:00,0.81339,0.81389,0.81257,0.81373,209400000.0
2007-03-12 10:35:00,0.81355,0.81391,0.81308,0.81315,191400000.0
2007-03-12 10:40:00,0.8134,0.8139,0.81275,0.81337,154600000.0
2007-03-12 10:45:00,0.81356,0.81389,0.81308,0.8138,162600000.0
2007-03-12 10:50:00,0.81323,0.81407,0.81323,0.8138,201000000.0
2007-03-12 10:55:00,0.81393,0.81445,0.81358,0.8141,201600000.0
2007-03-12 11:00:00,0.81416,0.81429,0.8133,0.81381,195600000.0
2007-03-12 11:05:00,0.81377,0.81434,0.81111,0.81417,193000000.0
2007-03-12 11:10:00,0.81382,0.81434,0.81331,0.81331,206400000.0
2007-03-12 11:15:00,0.81354,0.81399,0.81244,0.81266,157800000.0
2007-03-12 11:20:00,0.8126,0.81349,0.8122,0.81303,196800000.0
2007-03-12 11:25:00,0.81295,0.81339,0.81257,0.81285,141200000.0
2007-03-12 11:30:00,0.81307,0.81339,0.81216,0.81283,192000000.0
2007-03-12 11:35:00,0.81271,0.81309,0.81206,0.81258,192000000.0
2007-03-12 11:40:00,0.81297,0.81324,0.81189,0.81288,178000000.0
2007-03-12 11:45:00,0.81264,0.81307,0.81186,0.81276,196600000.0
2007-03-12 11:50:00,0.81262,0.81311,0.81077,0.81268,172200000.0
2007-03-12 11:55:00,0.8124,0.81269,0.81194,0.81214,144000000.0
2007-03-12 12:00:00,0.81204,0.81239,0.8093,0.81187,225600000.0
2007-03-12 12:05:00,0.81186,0.81251,0.81166,0.81224,196200000.0
2007-03-12 12:10:00,0.81243,0.81318,0.8121,0.81261,220200000.0
2007-03-12 12:15:00,0.8123,0.81277,0.8119,0.81215,219200000.0
2007-03-12 12:20:00,0.81164,0.81295,0.81102,0.81289,203200000.0
2007-03-12 12:25:00,0.81251,0.81306,0.81231,0.81252,110200000.0
2007-03-12 12:30:00,0.81234,0.81284,0.8121,0.81269,149200000.0
2007-03-12 12:35:00,0.81248,0.81255,0.81183,0.81183,195000000.0
2007-03-12 12:40:00,0.81196,0.81257,0.81171,0.81214,148600000.0
2007-03-12 12:45:00,0.81194,0.81258,0.81171,0.81216,196800000.0
2007-03-12 12:50:00,0.81262,0.81262,0.81198,0.81222,120000000.0
2007-03-12 13:00:00,0.81252,0.81264,0.81129,0.81186,181800000.0
2007-03-12 13:05:00,0.81196,0.81242,0.81178,0.8118,134400000.0
2007-03-12 13:10:00,0.8115,0.8124,0.8114,0.81208,198400000.0
2007-03-12 13:15:00,0.81236,0.81261,0.81154,0.81154,206400000.0
2007-03-12 13:20:00,0.81157,0.81189,0.81116,0.81153,187600000.0
2007-03-12 13:25:00,0.81155,0.81195,0.81133,0.81163,190800000.0
2007-03-12 13:30:00,0.8115,0.81188,0.81087,0.81144,168000000.0
2007-03-12 13:35:00,0.81152,0.81179,0.81092,0.81139,206800000.0
2007-03-12 13:40:00,0.81093,0.81168,0.81073,0.81121,206800000.0
2007-03-12 13:45:00,0.81136,0.81201,0.81094,0.81154,388000000.0
2007-03-12 13:50:00,0.81197,0.81197,0.80866,0.81186,215800000.0
2007-03-12 13:55:00,0.8122,0.8122,0.81134,0.81178,201000000.0
2007-03-12 14:00:00,0.81125,0.81179,0.81057,0.81137,272800000.0
2007-03-12 14:05:00,0.81116,0.81145,0.80986,0.8105,243600000.0
2007-03-12 14:10:00,0.81039,0.8106,0.80922,0.80928,240400000.0
2007-03-12 14:15:00,0.80974,0.80974,0.80833,0.80893,263200000.0
2007-03-12 14:20:00,0.80888,0.8095,0.80852,0.80934,278200000.0
2007-03-12 14:25:00,0.80898,0.80968,0.8083,0.8086,615000000.0
2007-03-12 14:30:00,0.8083,0.80866,0.80682,0.80796,264800000.0
2007-03-12 14:35:00,0.80765,0.80883,0.80747,0.80845,364800000.0
2007-03-12 14:40:00,0.80881,0.8094,0.80846,0.80905,483200000.0
2007-03-12 14:45:00,0.80946,0.81012,0.80838,0.80846,298000000.0
2007-03-12 14:50:00,0.80873,0.80889,0.80781,0.80842,360000000.0
2007-03-12 14:55:00,0.80841,0.80894,0.808,0.80856,264000000.0
2007-03-12 15:00:00,0.80866,0.8088,0.80804,0.80837,326400000.0
2007-03-12 15:05:00,0.80828,0.80856,0.8078,0.80791,235000000.0
2007-03-12 15:10:00,0.80815,0.80819,0.80693,0.80723,450000000.0
2007-03-12 15:15:00,0.80706,0.80706,0.80361,0.80629,220200000.0
2007-03-12 15:20:00,0.80595,0.80739,0.8059,0.80643,323200000.0
2007-03-12 15:25:00,0.80625,0.80693,0.80497,0.80669,412200000.0
2007-03-12 15:30:00,0.80388,0.80773,0.80388,0.80734,405200000.0
2007-03-12 15:35:00,0.80736,0.80781,0.80707,0.80755,433200000.0
2007-03-12 15:40:00,0.80722,0.80765,0.80693,0.80708,293200000.0
2007-03-12 15:45:00,0.8071,0.80774,0.80708,0.80719,358400000.0
2007-03-12 15:50:00,0.80716,0.80759,0.8067,0.80694,355000000.0
2007-03-12 15:55:00,0.80687,0.80712,0.80619,0.80682,272400000.0
2007-03-12 16:00:00,0.80643,0.80708,0.80638,0.80665,494200000.0
2007-03-12 16:05:00,0.80672,0.80749,0.80662,0.80706,565800000.0
2007-03-12 16:10:00,0.80694,0.80835,0.80578,0.80764,427000000.0
2007-03-12 16:15:00,0.80754,0.80787,0.80714,0.80747,398400000.0
2007-03-12 16:20:00,0.80768,0.80849,0.80746,0.80787,429400000.0
2007-03-12 16:25:00,0.80773,0.8083,0.8074,0.80829,287800000.0
2007-03-12 16:30:00,0.80807,0.80847,0.80755,0.80758,741600000.0
2007-03-12 16:35:00,0.80782,0.80852,0.80758,0.80852,513600000.0
2007-03-12 16:40:00,0.80831,0.8098,0.80823,0.80928,408200000.0
2007-03-12 16:45:00,0.80946,0.80986,0.80901,0.80943,775800000.0
2007-03-12 16:50:00,0.80951,0.80972,0.80886,0.80965,595400000.0
2007-03-12 16:55:00,0.80926,0.80984,0.80916,0.80928,564400000.0
2007-03-12 17:00:00,0.80944,0.80983,0.80919,0.80968,704000000.0
2007-03-12 17:05:00,0.80943,0.80988,0.80907,0.80944,485200000.0
2007-03-12 17:10:00,0.80931,0.81022,0.8092,0.80972,543000000.0
2007-03-12 17:15:00,0.80953,0.81,0.8091,0.80999,496400000.0
2007-03-12 17:20:00,0.8097,0.80999,0.80928,0.80986,274000000.0
2007-03-12 17:25:00,0.80958,0.81019,0.80935,0.81011,413200000.0
2007-03-12 17:30:00,0.8102,0.81022,0.80953,0.80983,440800000.0
2007-03-12 17:35:00,0.80989,0.8102,0.80919,0.80946,812800000.0
2007-03-12 17:40:00,0.80942,0.81006,0.8092,0.80989,282600000.0
2007-03-12 17:45:00,0.80954,0.80996,0.80926,0.80937,431600000.0
2007-03-12 17:50:00,0.80944,0.81008,0.8094,0.81003,490400000.0
2007-03-12 17:55:00,0.8097,0.81002,0.80921,0.80949,856000000.0
2007-03-12 18:00:00,0.80952,0.81009,0.80938,0.80998,591400000.0
2007-03-12 18:05:00,0.80991,0.81085,0.80955,0.81085,983600000.0
2007-03-12 18:10:00,0.81092,0.81142,0.81059,0.81142,268800000.0
2007-03-12 18:15:00,0.8114,0.81164,0.81097,0.81126,313000000.0
2007-03-12 18:20:00,0.81166,0.81192,0.81099,0.81166,469200000.0
2007-03-12 18:25:00,0.81182,0.81341,0.81166,0.81314,326800000.0
2007-03-12 18:30:00,0.81289,0.81346,0.81031,0.81297,244800000.0
2007-03-12 18:35:00,0.81327,0.81334,0.81123,0.8128,292800000.0
2007-03-12 18:40:00,0.81264,0.813,0.81214,0.81298,201600000.0
2007-03-12 18:45:00,0.81286,0.81286,0.81158,0.81258,355600000.0
2007-03-12 18:50:00,0.81239,0.81313,0.8123,0.81286,99200000.0
2007-03-12 18:55:00,0.81299,0.81332,0.81252,0.81289,241000000.0
2007-03-12 19:00:00,0.81299,0.81334,0.81245,0.8127,144000000.0
2007-03-12 19:05:00,0.81257,0.81287,0.81225,0.81232,509000000.0
2007-03-12 19:10:00,0.81246,0.81297,0.81189,0.81209,244200000.0
2007-03-12 19:15:00,0.81207,0.8123,0.81164,0.81202,140800000.0
2007-03-12 19:20:00,0.81207,0.81213,0.81153,0.81201,67200000.0
2007-03-12 19:25:00,0.81177,0.81234,0.81151,0.81229,215400000.0
2007-03-12 19:30:00,0.81197,0.81224,0.81132,0.81134,179200000.0
2007-03-12 19:35:00,0.8117,0.81206,0.81134,0.81156,172800000.0
2007-03-12 19:40:00,0.81174,0.81222,0.81141,0.81168,206400000.0
2007-03-12 19:45:00,0.81185,0.81226,0.81163,0.81215,123600000.0
2007-03-12 19:50:00,0.81193,0.81256,0.81167,0.81227,178000000.0
2007-03-12 19:55:00,0.812,0.81274,0.81194,0.81274,147200000.0
2007-03-12 20:00:00,0.81224,0.81297,0.80979,0.81295,181200000.0
2007-03-12 20:05:00,0.81299,0.81299,0.81251,0.81259,60800000.0
2007-03-12 20:10:00,0.81276,0.81283,0.81229,0.81278,120000000.0
2007-03-12 20:15:00,0.8127,0.81274,0.81196,0.81261,167400000.0
2007-03-12 20:20:00,0.81238,0.81275,0.81037,0.81253,83200000.0
2007-03-12 20:25:00,0.81249,0.81275,0.81201,0.81247,139600000.0
2007-03-12 20:30:00,0.81246,0.81305,0.81231,0.81294,144400000.0
2007-03-12 20:35:00,0.81261,0.81332,0.81207,0.81251,143200000.0
2007-03-12 20:40:00,0.81299,0.81367,0.8125,0.81336,147200000.0
2007-03-12 20:45:00,0.81369,0.81374,0.81288,0.81288,187600000.0
2007-03-12 20:50:00,0.81356,0.81386,0.81186,0.81375,180800000.0
2007-03-12 20:55:00,0.81378,0.8139,0.81297,0.81317,199200000.0
2007-03-12 21:00:00,0.81287,0.81318,0.81257,0.81275,104000000.0
2007-03-12 21:05:00,0.81292,0.81325,0.81271,0.81287,153600000.0
2007-03-12 21:10:00,0.81293,0.81329,0.81259,0.81294,121400000.0
2007-03-12 21:15:00,0.81267,0.81351,0.81225,0.81344,167800000.0
2007-03-12 21:20:00,0.81308,0.81368,0.81304,0.81357,126800000.0
2007-03-12 21:25:00,0.81314,0.81367,0.81223,0.81339,190400000.0
2007-03-12 21:30:00,0.81307,0.81361,0.81298,0.81345,83200000.0
2007-03-12 21:35:00,0.8133,0.81379,0.8131,0.81337,105600000.0
2007-03-12 21:40:00,0.81326,0.81371,0.81157,0.81368,62800000.0
2007-03-12 21:45:00,0.81341,0.81368,0.81302,0.81364,96000000.0
2007-03-12 21:50:00,0.81339,0.81373,0.81314,0.81342,97600000.0
2007-03-12 21:55:00,0.81333,0.81388,0.81167,0.81322,110400000.0
2007-03-12 22:00:00,0.81338,0.81382,0.81299,0.81356,186600000.0
2007-03-12 22:05:00,0.81304,0.81386,0.81282,0.81355,197600000.0
2007-03-12 22:10:00,0.81365,0.8139,0.81318,0.8132,152000000.0
2007-03-12 22:15:00,0.81375,0.81416,0.81197,0.81395,139200000.0
2007-03-12 22:20:00,0.81346,0.8141,0.81333,0.81392,134200000.0
2007-03-12 22:25:00,0.81372,0.81428,0.81345,0.81388,144000000.0
2007-03-12 22:30:00,0.81366,0.81439,0.81345,0.81389,141200000.0
2007-03-12 22:35:00,0.81418,0.81418,0.81347,0.8137,142200000.0
2007-03-12 22:40:00,0.81394,0.81417,0.81341,0.8137,174400000.0
2007-03-12 22:45:00,0.81383,0.81428,0.81314,0.81406,158200000.0
2007-03-12 22:50:00,0.81423,0.81451,0.81361,0.81418,115200000.0
2007-03-12 22:55:00,0.81465,0.81494,0.81396,0.8143,175400000.0
2007-03-12 23:00:00,0.8147,0.81531,0.81457,0.81469,173200000.0
2007-03-12 23:05:00,0.8149,0.81547,0.81464,0.81507,207200000.0
2007-03-12 23:10:00,0.81478,0.81529,0.81351,0.81474,151400000.0
2007-03-12 23:15:00,0.81447,0.81511,0.81409,0.81427,160000000.0
2007-03-12 23:20:00,0.81422,0.81466,0.81381,0.81385,169600000.0
2007-03-12 23:25:00,0.8144,0.81467,0.81384,0.81414,173200000.0
2007-03-12 23:30:00,0.81404,0.81512,0.81399,0.81467,132800000.0
2007-03-12 23:35:00,0.81526,0.8156,0.81382,0.81488,126200000.0
2007-03-12 23:40:00,0.81487,0.81531,0.81446,0.81501,141200000.0
2007-03-12 23:45:00,0.81601,0.81826,0.81583,0.81785,186000000.0
2007-03-12 23:50:00,0.81783,0.8182,0.81723,0.8174,164800000.0
2007-03-12 23:55:00,0.81724,0.81775,0.81701,0.81712,143400000.0
2007-03-13 00:00:00,0.81716,0.81755,0.81666,0.81742,190400000.0
2007-03-13 00:05:00,0.81698,0.81738,0.81679,0.81729,91600000.0
2007-03-13 00:10:00,0.81706,0.81738,0.8162,0.8162,144000000.0
2007-03-13 00:15:00,0.81678,0.81682,0.81625,0.81655,138000000.0
2007-03-13 00:20:00,0.81673,0.81681,0.81548,0.81607,176000000.0
2007-03-13 00:25:00,0.81579,0.81626,0.81544,0.816,176000000.0
2007-03-13 00:30:00,0.81574,0.81607,0.815,0.81555,193400000.0
2007-03-13 00:35:00,0.81576,0.81659,0.81563,0.81627,213800000.0
2007-03-13 00:40:00,0.81621,0.81652,0.81588,0.8161,97000000.0
2007-03-13 00:45:00,0.81652,0.81652,0.81559,0.81645,105600000.0
2007-03-13 00:50:00,0.81609,0.81654,0.81605,0.81613,32000000.0
2007-03-13 00:55:00,0.81651,0.81655,0.81581,0.81621,110400000.0
2007-03-13 01:00:00,0.81631,0.81637,0.81575,0.81575,182400000.0
2007-03-13 01:05:00,0.81633,0.81658,0.81437,0.81658,235000000.0
2007-03-13 01:10:00,0.81656,0.81657,0.81609,0.81624,72000000.0
2007-03-13 01:15:00,0.81642,0.81653,0.81586,0.81607,100800000.0
2007-03-13 01:20:00,0.81583,0.81646,0.81355,0.81609,148800000.0
2007-03-13 01:25:00,0.81575,0.81619,0.81538,0.81574,205800000.0
2007-03-13 01:30:00,0.81572,0.81624,0.81347,0.81589,173600000.0
2007-03-13 01:35:00,0.81597,0.81633,0.81533,0.81581,104400000.0
2007-03-13 01:40:00,0.81626,0.81651,0.81579,0.8164,111400000.0
2007-03-13 01:45:00,0.81617,0.81641,0.81568,0.81611,160000000.0
2007-03-13 01:50:00,0.81582,0.81612,0.81453,0.81481,154000000.0
2007-03-13 01:55:00,0.81493,0.81538,0.81444,0.81467,186000000.0
2007-03-13 02:00:00,0.815,0.81509,0.81455,0.81477,57600000.0
2007-03-13 02:05:00,0.81432,0.81525,0.81414,0.815,161600000.0
2007-03-13 02:10:00,0.81474,0.81536,0.81473,0.81509,97600000.0
2007-03-13 02:15:00,0.81535,0.8155,0.81495,0.81526,33600000.0
2007-03-13 02:20:00,0.81549,0.81575,0.81491,0.81531,144000000.0
2007-03-13 02:25:00,0.81515,0.81527,0.81451,0.81493,122600000.0
2007-03-13 02:30:00,0.815,0.81543,0.81458,0.81508,163200000.0
2007-03-13 02:35:00,0.81507,0.81549,0.81477,0.81504,176800000.0
2007-03-13 02:40:00,0.8154,0.81545,0.81217,0.81508,122000000.0
2007-03-13 02:45:00,0.81469,0.81535,0.81432,0.81491,118400000.0
2007-03-13 02:50:00,0.81505,0.81531,0.81433,0.81476,157800000.0
2007-03-13 02:55:00,0.81476,0.81502,0.81322,0.8146,144400000.0
2007-03-13 03:00:00,0.81426,0.81455,0.81398,0.81414,156800000.0
2007-03-13 03:05:00,0.81437,0.81454,0.8138,0.81405,174400000.0
2007-03-13 03:10:00,0.81414,0.81457,0.81363,0.81402,190200000.0
2007-03-13 03:15:00,0.81404,0.81467,0.81211,0.8144,169600000.0
2007-03-13 03:20:00,0.8145,0.81485,0.81416,0.81423,171200000.0
2007-03-13 03:25:00,0.81438,0.8148,0.81402,0.81407,173200000.0
2007-03-13 03:30:00,0.81417,0.81446,0.81167,0.81415,124800000.0
2007-03-13 03:35:00,0.81385,0.81446,0.81365,0.81408,139200000.0
2007-03-13 03:40:00,0.81425,0.8145,0.81388,0.8141,96000000.0
2007-03-13 03:45:00,0.81411,0.8149,0.81395,0.81459,147600000.0
2007-03-13 03:50:00,0.81449,0.81494,0.81315,0.81455,144000000.0
2007-03-13 03:55:00,0.81461,0.81494,0.81399,0.81433,254400000.0
2007-03-13 04:00:00,0.81427,0.81461,0.81356,0.8138,108800000.0
2007-03-13 04:05:00,0.8138,0.81411,0.81315,0.81388,121600000.0
2007-03-13 04:10:00,0.81406,0.81406,0.81353,0.81355,44800000.0
2007-03-13 04:15:00,0.81401,0.81402,0.81346,0.81376,132600000.0
2007-03-13 04:20:00,0.81383,0.81383,0.81172,0.81356,168400000.0
2007-03-13 04:25:00,0.81327,0.81364,0.81297,0.81312,91200000.0
2007-03-13 04:30:00,0.81318,0.81354,0.81269,0.81304,158400000.0
2007-03-13 04:35:00,0.81302,0.81336,0.81256,0.81309,190400000.0
2007-03-13 04:40:00,0.81298,0.81341,0.81245,0.81341,182200000.0
2007-03-13 04:45:00,0.81271,0.8132,0.81206,0.81267,214800000.0
2007-03-13 04:50:00,0.8125,0.81325,0.81233,0.81321,163200000.0
2007-03-13 04:55:00,0.81291,0.81341,0.8126,0.81341,158800000.0
2007-03-13 05:00:00,0.8132,0.81357,0.81169,0.81318,163200000.0
2007-03-13 05:05:00,0.81361,0.81385,0.81313,0.81336,163600000.0
2007-03-13 05:10:00,0.8133,0.81387,0.81307,0.81307,189000000.0
2007-03-13 05:15:00,0.81313,0.81396,0.81305,0.81322,160000000.0
2007-03-13 05:20:00,0.81307,0.81355,0.81288,0.81343,174400000.0
2007-03-13 05:25:00,0.81337,0.81362,0.81272,0.81356,129000000.0
2007-03-13 05:30:00,0.81325,0.81389,0.81283,0.81383,174200000.0
2007-03-13 05:35:00,0.81354,0.81383,0.81313,0.81365,194600000.0
2007-03-13 05:40:00,0.81314,0.81381,0.81094,0.81379,161600000.0
2007-03-13 05:45:00,0.81364,0.81422,0.81332,0.81375,149200000.0
2007-03-13 05:50:00,0.81375,0.81425,0.81374,0.81415,67600000.0
2007-03-13 05:55:00,0.8142,0.81442,0.81371,0.81386,149800000.0
2007-03-13 06:00:00,0.81375,0.81413,0.81353,0.81365,84200000.0
2007-03-13 06:05:00,0.8137,0.81409,0.81339,0.81374,170600000.0
2007-03-13 06:10:00,0.81373,0.81408,0.81319,0.81347,177600000.0
2007-03-13 06:15:00,0.81365,0.81395,0.81318,0.8136,109600000.0
2007-03-13 06:20:00,0.81346,0.81428,0.81346,0.81416,130000000.0
2007-03-13 06:25:00,0.81394,0.81416,0.81371,0.8139,33600000.0
2007-03-13 06:30:00,0.81373,0.81407,0.81348,0.81358,99600000.0
2007-03-13 06:35:00,0.81413,0.81423,0.81342,0.8136,65600000.0
2007-03-13 06:40:00,0.81361,0.81431,0.81334,0.81407,72000000.0
2007-03-13 06:45:00,0.81402,0.81417,0.813,0.81393,162000000.0
2007-03-13 06:50:00,0.81339,0.8141,0.81327,0.81382,188800000.0
2007-03-13 06:55:00,0.81411,0.81419,0.81329,0.81335,155200000.0
2007-03-13 07:00:00,0.81291,0.81415,0.81288,0.81395,136000000.0
2007-03-13 07:05:00,0.81361,0.81413,0.81336,0.81387,153600000.0
2007-03-13 07:10:00,0.81367,0.81401,0.81348,0.81378,165800000.0
2007-03-13 07:15:00,0.8139,0.81392,0.81322,0.81375,140800000.0
2007-03-13 07:20:00,0.81375,0.81389,0.81269,0.81301,93200000.0
2007-03-13 07:25:00,0.81296,0.81375,0.81296,0.81325,139200000.0
2007-03-13 07:30:00,0.81339,0.81342,0.81234,0.81244,144000000.0
2007-03-13 07:35:00,0.81231,0.81306,0.81191,0.81221,180200000.0
2007-03-13 07:40:00,0.812,0.81234,0.8104,0.81047,161000000.0
2007-03-13 07:45:00,0.81061,0.81103,0.80959,0.81057,180800000.0
2007-03-13 07:50:00,0.81075,0.81123,0.80942,0.81049,225000000.0
2007-03-13 07:55:00,0.81035,0.81112,0.81027,0.81089,182800000.0
2007-03-13 08:00:00,0.81089,0.81138,0.81066,0.81111,210400000.0
2007-03-13 08:05:00,0.81087,0.81114,0.81013,0.81061,151400000.0
2007-03-13 08:10:00,0.81067,0.81094,0.81036,0.81079,131600000.0
2007-03-13 08:15:00,0.81075,0.81075,0.80988,0.81026,183400000.0
2007-03-13 08:20:00,0.81036,0.81053,0.80804,0.81001,210600000.0
2007-03-13 08:25:00,0.81008,0.81056,0.80961,0.80984,173200000.0
2007-03-13 08:30:00,0.80982,0.81031,0.80918,0.80993,206400000.0
2007-03-13 08:35:00,0.81035,0.81039,0.80959,0.80988,192000000.0
2007-03-13 08:40:00,0.81005,0.8108,0.80992,0.81073,204800000.0
2007-03-13 08:45:00,0.81055,0.81107,0.81038,0.81046,172600000.0
2007-03-13 08:50:00,0.81091,0.8112,0.80824,0.81076,179200000.0
2007-03-13 08:55:00,0.81104,0.81121,0.80849,0.81057,133600000.0
2007-03-13 09:00:00,0.81023,0.81067,0.80984,0.80999,195200000.0
2007-03-13 09:05:00,0.80949,0.81025,0.8094,0.81002,150400000.0
2007-03-13 09:10:00,0.81013,0.8102,0.80931,0.80931,187200000.0
2007-03-13 09:15:00,0.80917,0.81081,0.80718,0.81053,197200000.0
2007-03-13 09:20:00,0.81056,0.81097,0.81017,0.81037,174000000.0
2007-03-13 09:25:00,0.81022,0.81111,0.80997,0.81027,181800000.0
2007-03-13 09:30:00,0.81044,0.81114,0.81021,0.81088,201000000.0
2007-03-13 09:35:00,0.81054,0.81098,0.80984,0.81043,131200000.0
2007-03-13 09:40:00,0.8105,0.81068,0.80826,0.80994,193000000.0
2007-03-13 09:45:00,0.81051,0.81071,0.8101,0.81071,196200000.0
2007-03-13 09:50:00,0.81008,0.81055,0.80894,0.80919,177000000.0
2007-03-13 09:55:00,0.80952,0.81003,0.80923,0.80934,196200000.0
2007-03-13 10:00:00,0.80933,0.81007,0.809,0.80943,211600000.0
2007-03-13 10:05:00,0.80898,0.80994,0.80885,0.8095,216400000.0
2007-03-13 10:10:00,0.80965,0.81009,0.80896,0.80978,206400000.0
2007-03-13 10:15:00,0.80996,0.81003,0.80934,0.81003,192000000.0
2007-03-13 10:20:00,0.80978,0.81007,0.80823,0.80945,201600000.0
2007-03-13 10:25:00,0.80973,0.81002,0.80916,0.80966,181800000.0
2007-03-13 10:30:00,0.8097,0.80994,0.80847,0.80931,176800000.0
2007-03-13 10:35:00,0.80982,0.8101,0.80905,0.81004,192000000.0
2007-03-13 10:40:00,0.80947,0.80996,0.80892,0.80957,196200000.0
2007-03-13 10:45:00,0.8097,0.80999,0.80905,0.80927,206400000.0
2007-03-13 10:50:00,0.80937,0.80995,0.80891,0.80934,201600000.0
2007-03-13 10:55:00,0.80937,0.81034,0.80913,0.80978,201000000.0
2007-03-13 11:00:00,0.80993,0.81056,0.80966,0.81018,186600000.0
2007-03-13 11:05:00,0.81028,0.81173,0.80998,0.81173,194600000.0
2007-03-13 11:10:00,0.81148,0.81199,0.81105,0.81143,205800000.0
2007-03-13 11:15:00,0.81124,0.81183,0.81108,0.81155,158400000.0
2007-03-13 11:20:00,0.81161,0.81227,0.81105,0.81105,196800000.0
2007-03-13 11:25:00,0.81175,0.81175,0.81088,0.81114,187200000.0
2007-03-13 11:30:00,0.81137,0.81157,0.81043,0.81122,209600000.0
2007-03-13 11:35:00,0.81114,0.8117,0.81064,0.81064,192000000.0
2007-03-13 11:40:00,0.81153,0.81172,0.81025,0.81076,171400000.0
2007-03-13 11:45:00,0.81138,0.81148,0.81048,0.81106,196800000.0
2007-03-13 11:50:00,0.81138,0.81187,0.80918,0.81155,210600000.0
2007-03-13 11:55:00,0.81162,0.81181,0.81106,0.81153,177400000.0
2007-03-13 12:00:00,0.81067,0.81178,0.80949,0.8112,226000000.0
2007-03-13 12:05:00,0.81095,0.81152,0.8106,0.8109,197200000.0
2007-03-13 12:10:00,0.81158,0.81218,0.81102,0.8118,221200000.0
2007-03-13 12:15:00,0.81238,0.81247,0.81133,0.81202,220800000.0
2007-03-13 12:20:00,0.81195,0.81201,0.80874,0.81123,203600000.0
2007-03-13 12:25:00,0.8115,0.81176,0.80927,0.81153,144400000.0
2007-03-13 12:30:00,0.81117,0.81169,0.811,0.81109,187200000.0
2007-03-13 12:35:00,0.81116,0.81163,0.81061,0.81083,205800000.0
2007-03-13 12:40:00,0.81077,0.8113,0.81065,0.81105,163200000.0
2007-03-13 12:45:00,0.81059,0.81127,0.8103,0.81085,196200000.0
2007-03-13 12:50:00,0.81053,0.81113,0.80977,0.81004,211000000.0
2007-03-13 12:55:00,0.81029,0.81109,0.80952,0.81109,170600000.0
2007-03-13 13:00:00,0.81118,0.81118,0.80891,0.80966,182400000.0
2007-03-13 13:05:00,0.80972,0.80998,0.80893,0.80935,216000000.0
2007-03-13 13:10:00,0.81004,0.81004,0.80919,0.80947,208000000.0
2007-03-13 13:15:00,0.80943,0.80984,0.80908,0.80925,214400000.0
2007-03-13 13:20:00,0.80926,0.80955,0.80874,0.80912,186400000.0
2007-03-13 13:25:00,0.80915,0.80998,0.80909,0.80961,187600000.0
2007-03-13 13:30:00,0.80944,0.80986,0.80896,0.80956,148800000.0
2007-03-13 13:35:00,0.80925,0.81023,0.80924,0.80952,205200000.0
2007-03-13 13:40:00,0.80937,0.81004,0.80917,0.80973,206800000.0
2007-03-13 13:45:00,0.80987,0.8102,0.80941,0.80972,395200000.0
2007-03-13 13:50:00,0.80977,0.81018,0.80716,0.80901,293200000.0
2007-03-13 13:55:00,0.80994,0.81127,0.80964,0.81126,202000000.0
2007-03-13 14:00:00,0.81087,0.81198,0.81069,0.81183,259200000.0
2007-03-13 14:05:00,0.81196,0.81312,0.81168,0.81251,242600000.0
2007-03-13 14:10:00,0.81218,0.81268,0.81165,0.81218,287400000.0
2007-03-13 14:15:00,0.81203,0.81226,0.81123,0.81141,264000000.0
2007-03-13 14:20:00,0.81161,0.81312,0.81161,0.81234,284800000.0
2007-03-13 14:25:00,0.81222,0.81269,0.81182,0.81198,617400000.0
2007-03-13 14:30:00,0.81254,0.81294,0.81105,0.81145,245400000.0
2007-03-13 14:35:00,0.811,0.81244,0.81091,0.81199,371000000.0
2007-03-13 14:40:00,0.81229,0.81257,0.81136,0.81217,484600000.0
2007-03-13 14:45:00,0.81267,0.81267,0.81156,0.81169,297000000.0
2007-03-13 14:50:00,0.8117,0.81218,0.81126,0.81214,360800000.0
2007-03-13 14:55:00,0.81197,0.81269,0.81182,0.81248,264800000.0
2007-03-13 15:00:00,0.81253,0.81253,0.81151,0.81224,325800000.0
2007-03-13 15:05:00,0.81218,0.81289,0.8119,0.81246,235200000.0
2007-03-13 15:10:00,0.8123,0.81334,0.81204,0.81297,448400000.0
2007-03-13 15:15:00,0.81282,0.81289,0.81003,0.81239,241400000.0
2007-03-13 15:20:00,0.81269,0.81301,0.81218,0.81254,325200000.0
2007-03-13 15:25:00,0.81252,0.81279,0.81059,0.81261,413200000.0
2007-03-13 15:30:00,0.81178,0.81347,0.80954,0.81293,403000000.0
2007-03-13 15:35:00,0.81292,0.81439,0.81265,0.81439,432000000.0
2007-03-13 15:40:00,0.81433,0.815,0.81365,0.8147,297800000.0
2007-03-13 15:45:00,0.81423,0.81513,0.81417,0.81431,369600000.0
2007-03-13 15:50:00,0.81448,0.8152,0.81442,0.81458,355200000.0
2007-03-13 15:55:00,0.81479,0.81501,0.81429,0.81429,272400000.0
2007-03-13 16:00:00,0.81475,0.81476,0.81385,0.81436,493600000.0
2007-03-13 16:05:00,0.81395,0.81444,0.81378,0.81401,565000000.0
2007-03-13 16:10:00,0.81375,0.81418,0.8118,0.8134,380200000.0
2007-03-13 16:15:00,0.81318,0.81371,0.81299,0.81302,398400000.0
2007-03-13 16:20:00,0.81322,0.81407,0.81307,0.81345,397200000.0
2007-03-13 16:25:00,0.81341,0.81466,0.8132,0.81419,287400000.0
2007-03-13 16:30:00,0.81401,0.81458,0.81371,0.81381,741200000.0
2007-03-13 16:35:00,0.81419,0.81523,0.81409,0.81491,545400000.0
2007-03-13 16:40:00,0.81493,0.81508,0.81445,0.81472,408400000.0
2007-03-13 16:45:00,0.81454,0.81508,0.81433,0.81464,776600000.0
2007-03-13 16:50:00,0.81469,0.81494,0.81399,0.81466,596400000.0
2007-03-13 16:55:00,0.81465,0.8147,0.81402,0.81444,613000000.0
2007-03-13 17:00:00,0.81388,0.81446,0.81349,0.81443,694000000.0
2007-03-13 17:05:00,0.81412,0.81461,0.81378,0.814,480400000.0
2007-03-13 17:10:00,0.81369,0.81452,0.81369,0.81427,541600000.0
2007-03-13 17:15:00,0.81451,0.81455,0.81348,0.81404,364800000.0
2007-03-13 17:20:00,0.81425,0.81464,0.81387,0.81449,287200000.0
2007-03-13 17:25:00,0.81424,0.81518,0.81401,0.81477,412800000.0
2007-03-13 17:30:00,0.81506,0.81542,0.81439,0.81461,485200000.0
2007-03-13 17:35:00,0.81517,0.81517,0.81359,0.81379,813200000.0
2007-03-13 17:40:00,0.8138,0.81433,0.81351,0.81388,369600000.0
2007-03-13 17:45:00,0.81404,0.81562,0.81393,0.81553,648200000.0
2007-03-13 17:50:00,0.81519,0.81564,0.81435,0.81523,488000000.0
2007-03-13 17:55:00,0.81492,0.81533,0.81415,0.81446,857200000.0
2007-03-13 18:00:00,0.81445,0.81475,0.81388,0.81408,589600000.0
2007-03-13 18:05:00,0.81428,0.81438,0.81362,0.81429,984000000.0
2007-03-13 18:10:00,0.81393,0.81464,0.81343,0.81464,316600000.0
2007-03-13 18:15:00,0.8145,0.81473,0.81366,0.81389,347200000.0
2007-03-13 18:20:00,0.81403,0.81412,0.81272,0.8132,469600000.0
2007-03-13 18:25:00,0.81352,0.81417,0.8129,0.81362,336000000.0
2007-03-13 18:30:00,0.81377,0.81405,0.81081,0.81263,240400000.0
2007-03-13 18:35:00,0.81221,0.81285,0.81089,0.81243,295200000.0
2007-03-13 18:40:00,0.81246,0.8129,0.81194,0.81256,201600000.0
2007-03-13 18:45:00,0.81254,0.81322,0.81137,0.81269,355000000.0
2007-03-13 18:50:00,0.81272,0.81315,0.81239,0.81284,216400000.0
2007-03-13 18:55:00,0.81312,0.81374,0.81261,0.8134,244200000.0
2007-03-13 19:00:00,0.81353,0.8146,0.81308,0.814,196600000.0
2007-03-13 19:05:00,0.81401,0.81432,0.81348,0.81348,510600000.0
2007-03-13 19:10:00,0.81342,0.81377,0.81249,0.81351,244800000.0
2007-03-13 19:15:00,0.81351,0.81431,0.81331,0.81411,160000000.0
2007-03-13 19:20:00,0.81363,0.81413,0.8131,0.81372,191400000.0
2007-03-13 19:25:00,0.81369,0.81394,0.8133,0.81394,137600000.0
2007-03-13 19:30:00,0.81367,0.81407,0.81335,0.81354,193800000.0
2007-03-13 19:35:00,0.81375,0.81375,0.81194,0.81215,180800000.0
2007-03-13 19:40:00,0.81205,0.81284,0.81145,0.81284,194000000.0
2007-03-13 19:45:00,0.81278,0.81422,0.81259,0.81358,198400000.0
2007-03-13 19:50:00,0.81402,0.81442,0.81369,0.81437,177400000.0
2007-03-13 19:55:00,0.81416,0.81438,0.81365,0.81401,178000000.0
2007-03-13 20:00:00,0.81383,0.81436,0.81126,0.81267,185600000.0
2007-03-13 20:05:00,0.81255,0.81328,0.81236,0.81284,170600000.0
2007-03-13 20:10:00,0.81291,0.81327,0.81239,0.81277,189800000.0
2007-03-13 20:15:00,0.8124,0.81365,0.81224,0.81274,197000000.0
2007-03-13 20:20:00,0.81228,0.81329,0.81046,0.81276,174800000.0
2007-03-13 20:25:00,0.81217,0.81263,0.81055,0.81074,181200000.0
2007-03-13 20:30:00,0.81074,0.81112,0.81018,0.81053,166400000.0
2007-03-13 20:35:00,0.81078,0.81098,0.80992,0.81026,175400000.0
2007-03-13 20:40:00,0.81044,0.81076,0.80983,0.81024,194000000.0
2007-03-13 20:45:00,0.81083,0.81112,0.80991,0.81038,192400000.0
2007-03-13 20:50:00,0.81043,0.81072,0.80791,0.81057,184000000.0
2007-03-13 20:55:00,0.81007,0.81079,0.81002,0.81079,174400000.0
2007-03-13 21:00:00,0.81037,0.81087,0.81006,0.81041,150400000.0
2007-03-13 21:05:00,0.81095,0.81098,0.81011,0.81036,187200000.0
2007-03-13 21:10:00,0.81033,0.8106,0.8097,0.81014,113600000.0
2007-03-13 21:15:00,0.80975,0.81014,0.8087,0.80978,182800000.0
2007-03-13 21:20:00,0.80982,0.80993,0.80921,0.80989,153600000.0
2007-03-13 21:25:00,0.80957,0.81067,0.80809,0.81066,153600000.0
2007-03-13 21:30:00,0.81089,0.81089,0.81009,0.81019,144000000.0
2007-03-13 21:35:00,0.81022,0.81048,0.80956,0.81002,141200000.0
2007-03-13 21:40:00,0.80961,0.81007,0.80755,0.80956,176400000.0
2007-03-13 21:45:00,0.80957,0.80984,0.80909,0.80928,164600000.0
2007-03-13 21:50:00,0.80944,0.8099,0.80882,0.80942,164400000.0
2007-03-13 21:55:00,0.80988,0.8101,0.80632,0.80859,166800000.0
2007-03-13 22:00:00,0.80895,0.80947,0.80839,0.80869,168000000.0
2007-03-13 22:05:00,0.80861,0.80901,0.8081,0.80873,196600000.0
2007-03-13 22:10:00,0.80845,0.80925,0.80834,0.80881,158400000.0
2007-03-13 22:15:00,0.80903,0.80931,0.80676,0.80888,172400000.0
2007-03-13 22:20:00,0.80899,0.80906,0.80818,0.80822,148000000.0
2007-03-13 22:25:00,0.80858,0.80904,0.80831,0.80838,134800000.0
2007-03-13 22:30:00,0.80826,0.80888,0.80786,0.80835,147600000.0
2007-03-13 22:35:00,0.80752,0.80947,0.80752,0.80888,155200000.0
2007-03-13 22:40:00,0.80853,0.80961,0.80842,0.80904,182800000.0
2007-03-13 22:45:00,0.80918,0.80946,0.80805,0.80827,162600000.0
2007-03-13 22:50:00,0.80807,0.80835,0.80715,0.80729,150800000.0
2007-03-13 22:55:00,0.80743,0.80759,0.80693,0.80718,177600000.0
2007-03-13 23:00:00,0.80724,0.80777,0.80698,0.80698,168000000.0
2007-03-13 23:05:00,0.80728,0.80744,0.80623,0.80651,213200000.0
2007-03-13 23:10:00,0.80689,0.80702,0.8062,0.80658,166400000.0
2007-03-13 23:15:00,0.80653,0.80681,0.80405,0.80434,173200000.0
2007-03-13 23:20:00,0.80419,0.80459,0.80367,0.80404,203200000.0
2007-03-13 23:25:00,0.80469,0.806,0.80427,0.80576,190400000.0
2007-03-13 23:30:00,0.80537,0.80651,0.8034,0.8059,125800000.0
2007-03-13 23:35:00,0.8057,0.80617,0.80437,0.80509,152400000.0
2007-03-13 23:40:00,0.80509,0.80552,0.80488,0.80518,175800000.0
2007-03-13 23:45:00,0.80554,0.80619,0.80503,0.80576,177600000.0
2007-03-13 23:50:00,0.80582,0.80629,0.80545,0.80563,164800000.0
2007-03-13 23:55:00,0.80593,0.80602,0.80517,0.8055,146600000.0
2007-03-14 00:00:00,0.80534,0.80564,0.80477,0.80514,186000000.0
2007-03-14 00:05:00,0.80517,0.80558,0.80456,0.80556,192000000.0
2007-03-14 00:10:00,0.80529,0.80555,0.80454,0.80475,162600000.0
2007-03-14 00:15:00,0.80485,0.80566,0.80462,0.80537,192800000.0
2007-03-14 00:20:00,0.80528,0.80554,0.80444,0.80507,190200000.0
2007-03-14 00:25:00,0.80531,0.80531,0.80441,0.80503,163600000.0
2007-03-14 00:30:00,0.80453,0.80504,0.804,0.80455,192000000.0
2007-03-14 00:35:00,0.80407,0.80463,0.80325,0.80325,217600000.0
2007-03-14 00:40:00,0.80388,0.80447,0.80325,0.80325,117200000.0
2007-03-14 00:45:00,0.80348,0.80384,0.80276,0.80366,168800000.0
2007-03-14 00:50:00,0.80338,0.80383,0.80255,0.80262,149200000.0
2007-03-14 00:55:00,0.80294,0.80341,0.80241,0.80267,164800000.0
2007-03-14 01:00:00,0.8027,0.8035,0.80265,0.8031,215400000.0
2007-03-14 01:05:00,0.80338,0.80356,0.80177,0.80278,235600000.0
2007-03-14 01:10:00,0.8032,0.80384,0.80296,0.8034,105600000.0
2007-03-14 01:15:00,0.80338,0.8037,0.80286,0.80286,174400000.0
2007-03-14 01:20:00,0.8029,0.80359,0.80093,0.80321,182400000.0
2007-03-14 01:25:00,0.80295,0.80339,0.80224,0.80303,205600000.0
2007-03-14 01:30:00,0.80336,0.80336,0.80072,0.80258,149200000.0
2007-03-14 01:35:00,0.80216,0.80282,0.80154,0.80189,163200000.0
2007-03-14 01:40:00,0.80184,0.80232,0.80161,0.80204,163600000.0
2007-03-14 01:45:00,0.80239,0.80335,0.8018,0.80307,139200000.0
2007-03-14 01:50:00,0.80344,0.80358,0.80265,0.8029,172600000.0
2007-03-14 01:55:00,0.80297,0.8038,0.80265,0.80327,162600000.0
2007-03-14 02:00:00,0.80334,0.80375,0.80304,0.80375,152000000.0
2007-03-14 02:05:00,0.80349,0.80478,0.80332,0.80439,169600000.0
2007-03-14 02:10:00,0.80391,0.80466,0.80366,0.804,142400000.0
2007-03-14 02:15:00,0.80423,0.80455,0.80378,0.80418,170000000.0
2007-03-14 02:20:00,0.80436,0.80516,0.80399,0.80487,187000000.0
2007-03-14 02:25:00,0.80508,0.80562,0.80348,0.80455,145600000.0
2007-03-14 02:30:00,0.80502,0.80562,0.80473,0.80513,172800000.0
2007-03-14 02:35:00,0.80531,0.80575,0.80458,0.80484,197800000.0
2007-03-14 02:40:00,0.80539,0.80633,0.80393,0.80581,141200000.0
2007-03-14 02:45:00,0.80531,0.80628,0.80531,0.80531,129600000.0
2007-03-14 02:50:00,0.80551,0.80587,0.80496,0.80529,148600000.0
2007-03-14 02:55:00,0.80522,0.80563,0.80477,0.80519,158400000.0
2007-03-14 03:00:00,0.80563,0.80623,0.80518,0.80581,112000000.0
2007-03-14 03:05:00,0.80577,0.80669,0.80557,0.8058,188000000.0
2007-03-14 03:10:00,0.80593,0.80666,0.80585,0.80641,175400000.0
2007-03-14 03:15:00,0.80622,0.80735,0.8042,0.80735,153000000.0
2007-03-14 03:20:00,0.8068,0.80773,0.80677,0.80764,177600000.0
2007-03-14 03:25:00,0.80757,0.80771,0.80707,0.80722,173200000.0
2007-03-14 03:30:00,0.80719,0.8075,0.80448,0.80693,163200000.0
2007-03-14 03:35:00,0.80715,0.80752,0.80668,0.80692,172800000.0
2007-03-14 03:40:00,0.80715,0.80715,0.80618,0.80631,158400000.0
2007-03-14 03:45:00,0.80618,0.80666,0.80592,0.80631,142800000.0
2007-03-14 03:50:00,0.80677,0.80716,0.80499,0.80662,182400000.0
2007-03-14 03:55:00,0.80644,0.80682,0.80592,0.80635,254800000.0
2007-03-14 04:00:00,0.80602,0.80653,0.80499,0.80499,164800000.0
2007-03-14 04:05:00,0.80515,0.80542,0.80413,0.8045,173200000.0
2007-03-14 04:10:00,0.80532,0.80558,0.80435,0.80522,154400000.0
2007-03-14 04:15:00,0.80545,0.80545,0.80445,0.80463,195600000.0
2007-03-14 04:20:00,0.80469,0.80506,0.80276,0.80468,150400000.0
2007-03-14 04:25:00,0.80495,0.80533,0.80429,0.80482,200000000.0
2007-03-14 04:30:00,0.80539,0.80544,0.80468,0.8049,158400000.0
2007-03-14 04:35:00,0.80516,0.80534,0.80466,0.80509,184400000.0
2007-03-14 04:40:00,0.80478,0.80537,0.80436,0.80536,149200000.0
2007-03-14 04:45:00,0.80536,0.80566,0.80479,0.80566,225600000.0
2007-03-14 04:50:00,0.80546,0.8059,0.8049,0.80513,179200000.0
2007-03-14 04:55:00,0.80542,0.8057,0.80461,0.80493,148200000.0
2007-03-14 05:00:00,0.80542,0.80567,0.8033,0.80539,142400000.0
2007-03-14 05:05:00,0.80534,0.80565,0.80463,0.80481,190800000.0
2007-03-14 05:10:00,0.80432,0.80505,0.80394,0.80394,142400000.0
2007-03-14 05:15:00,0.8046,0.80473,0.80403,0.8046,181200000.0
2007-03-14 05:20:00,0.80436,0.80502,0.8037,0.80502,155200000.0
2007-03-14 05:25:00,0.80472,0.80493,0.80399,0.80422,140200000.0
2007-03-14 05:30:00,0.80434,0.80485,0.80385,0.80439,164600000.0
2007-03-14 05:35:00,0.80454,0.80502,0.80418,0.80483,149600000.0
2007-03-14 05:40:00,0.8046,0.80519,0.80122,0.80465,162000000.0
2007-03-14 05:45:00,0.8049,0.80525,0.80406,0.80461,183200000.0
2007-03-14 05:50:00,0.80444,0.8048,0.804,0.80437,67200000.0
2007-03-14 05:55:00,0.80459,0.80487,0.80415,0.80437,145400000.0
2007-03-14 06:00:00,0.80472,0.80496,0.80395,0.80449,165200000.0
2007-03-14 06:05:00,0.80433,0.80492,0.80406,0.80439,132400000.0
2007-03-14 06:10:00,0.80461,0.80507,0.80438,0.80484,96000000.0
2007-03-14 06:15:00,0.80462,0.80497,0.80371,0.80489,177000000.0
2007-03-14 06:20:00,0.80486,0.80515,0.80424,0.80487,115200000.0
2007-03-14 06:25:00,0.8048,0.80506,0.80407,0.80421,164800000.0
2007-03-14 06:30:00,0.80428,0.80524,0.80426,0.80524,163200000.0
2007-03-14 06:35:00,0.80532,0.80575,0.80488,0.80547,192000000.0
2007-03-14 06:40:00,0.80551,0.80579,0.80512,0.80534,179200000.0
2007-03-14 06:45:00,0.80578,0.80595,0.80503,0.8055,173200000.0
2007-03-14 06:50:00,0.80521,0.80632,0.80521,0.8062,182400000.0
2007-03-14 06:55:00,0.8061,0.80613,0.80499,0.80504,169600000.0
2007-03-14 07:00:00,0.80527,0.80567,0.80486,0.80545,166400000.0
2007-03-14 07:05:00,0.80521,0.80627,0.80521,0.806,201600000.0
2007-03-14 07:10:00,0.80612,0.80635,0.80532,0.80532,131200000.0
2007-03-14 07:15:00,0.80581,0.80614,0.80544,0.8061,135800000.0
2007-03-14 07:20:00,0.80568,0.80618,0.80528,0.80549,131200000.0
2007-03-14 07:25:00,0.80577,0.8061,0.80536,0.80546,167400000.0
2007-03-14 07:30:00,0.80569,0.80599,0.80485,0.80562,110800000.0
2007-03-14 07:35:00,0.80505,0.80591,0.80486,0.80557,134200000.0
2007-03-14 07:40:00,0.80584,0.80607,0.80498,0.80572,166800000.0
2007-03-14 07:45:00,0.80563,0.80599,0.80486,0.80554,168000000.0
2007-03-14 07:50:00,0.806,0.806,0.80376,0.80546,172600000.0
2007-03-14 07:55:00,0.80559,0.80611,0.80534,0.80582,105000000.0
2007-03-14 08:00:00,0.80559,0.80602,0.80507,0.80507,211600000.0
2007-03-14 08:05:00,0.80552,0.80586,0.80484,0.80514,148800000.0
2007-03-14 08:10:00,0.80515,0.80595,0.80502,0.80516,132000000.0
2007-03-14 08:15:00,0.80482,0.8062,0.8048,0.8058,184400000.0
2007-03-14 08:20:00,0.80587,0.80618,0.80402,0.80546,211200000.0
2007-03-14 08:25:00,0.8058,0.80625,0.8055,0.80577,172800000.0
2007-03-14 08:30:00,0.80612,0.80629,0.8055,0.8057,205800000.0
2007-03-14 08:35:00,0.80584,0.80616,0.80514,0.80593,192400000.0
2007-03-14 08:40:00,0.80549,0.80578,0.80468,0.80495,205000000.0
2007-03-14 08:45:00,0.80481,0.80548,0.8045,0.80545,169600000.0
2007-03-14 08:50:00,0.80503,0.80554,0.80227,0.80554,167200000.0
2007-03-14 08:55:00,0.80567,0.80569,0.80291,0.80494,176000000.0
2007-03-14 09:00:00,0.80486,0.80486,0.80374,0.80391,199800000.0
2007-03-14 09:05:00,0.80409,0.80432,0.80337,0.80398,146400000.0
2007-03-14 09:10:00,0.80359,0.80388,0.8024,0.80282,187600000.0
2007-03-14 09:15:00,0.80232,0.80388,0.80032,0.80388,189200000.0
2007-03-14 09:20:00,0.80305,0.8036,0.80249,0.80296,172800000.0
2007-03-14 09:25:00,0.80282,0.80321,0.80246,0.80293,180800000.0
2007-03-14 09:30:00,0.80248,0.80326,0.80224,0.80311,200400000.0
2007-03-14 09:35:00,0.80288,0.80345,0.80185,0.80313,170800000.0
2007-03-14 09:40:00,0.80362,0.8042,0.80119,0.80392,210600000.0
2007-03-14 09:45:00,0.8041,0.80454,0.80366,0.80426,197200000.0
2007-03-14 09:50:00,0.80414,0.80486,0.80367,0.80422,175400000.0
2007-03-14 09:55:00,0.80432,0.80478,0.80388,0.8045,197200000.0
2007-03-14 10:00:00,0.80468,0.80487,0.80416,0.80445,209000000.0
2007-03-14 10:05:00,0.80471,0.80538,0.80436,0.80443,228800000.0
2007-03-14 10:10:00,0.80534,0.80632,0.80475,0.80632,206200000.0
2007-03-14 10:15:00,0.80562,0.80642,0.80539,0.80621,192000000.0
2007-03-14 10:20:00,0.80621,0.80628,0.80403,0.8056,201600000.0
2007-03-14 10:25:00,0.8059,0.80628,0.80552,0.80572,182200000.0
2007-03-14 10:30:00,0.80627,0.80662,0.805,0.80662,211600000.0
2007-03-14 10:35:00,0.80668,0.80668,0.8057,0.80602,191400000.0
2007-03-14 10:40:00,0.80632,0.80663,0.80543,0.80663,158400000.0
2007-03-14 10:45:00,0.80664,0.80685,0.80592,0.80685,172200000.0
2007-03-14 10:50:00,0.80675,0.80741,0.80654,0.80711,202000000.0
2007-03-14 10:55:00,0.80698,0.80739,0.80569,0.80588,201600000.0
2007-03-14 11:00:00,0.80556,0.8065,0.80556,0.80627,193600000.0
2007-03-14 11:05:00,0.80621,0.80696,0.80361,0.80647,200000000.0
2007-03-14 11:10:00,0.80655,0.80748,0.80637,0.80717,205800000.0
2007-03-14 11:15:00,0.80748,0.80753,0.80684,0.80723,158400000.0
2007-03-14 11:20:00,0.80711,0.80711,0.80579,0.8066,196200000.0
2007-03-14 11:25:00,0.80683,0.80724,0.80637,0.80663,142800000.0
2007-03-14 11:30:00,0.80633,0.80684,0.80564,0.80631,191800000.0
2007-03-14 11:35:00,0.80648,0.80673,0.80593,0.80649,191400000.0
2007-03-14 11:40:00,0.80607,0.80691,0.80519,0.80566,152400000.0
2007-03-14 11:45:00,0.80619,0.80676,0.80538,0.80671,196200000.0
2007-03-14 11:50:00,0.80667,0.80694,0.80466,0.8068,211200000.0
2007-03-14 11:55:00,0.80673,0.80673,0.80525,0.80584,177400000.0
2007-03-14 12:00:00,0.80529,0.8063,0.80474,0.80478,223800000.0
2007-03-14 12:05:00,0.80502,0.80551,0.80434,0.80477,196600000.0
2007-03-14 12:10:00,0.80509,0.80557,0.80479,0.80521,221200000.0
2007-03-14 12:15:00,0.80553,0.8064,0.80528,0.80581,220200000.0
2007-03-14 12:20:00,0.80634,0.80644,0.80346,0.80554,196800000.0
2007-03-14 12:25:00,0.80638,0.80638,0.80357,0.80527,182400000.0
2007-03-14 12:30:00,0.80603,0.80668,0.80551,0.80614,144000000.0
2007-03-14 12:35:00,0.80646,0.80669,0.80575,0.80629,203200000.0
2007-03-14 12:40:00,0.80582,0.80647,0.80564,0.80615,216000000.0
2007-03-14 12:45:00,0.80595,0.80647,0.80568,0.80603,196200000.0
2007-03-14 12:50:00,0.80634,0.80686,0.8052,0.8059,211600000.0
2007-03-14 12:55:00,0.80627,0.80679,0.80586,0.8065,175400000.0
2007-03-14 13:00:00,0.80635,0.80703,0.80584,0.80661,182400000.0
2007-03-14 13:05:00,0.80665,0.807,0.80606,0.80632,210000000.0
2007-03-14 13:10:00,0.80662,0.80699,0.80626,0.80664,203600000.0
2007-03-14 13:15:00,0.80593,0.80641,0.80562,0.80566,212000000.0
2007-03-14 13:20:00,0.80585,0.80654,0.80549,0.8063,186600000.0
2007-03-14 13:25:00,0.80597,0.8065,0.80572,0.80604,194400000.0
2007-03-14 13:30:00,0.80588,0.80646,0.80561,0.80638,203200000.0
2007-03-14 13:35:00,0.80626,0.80651,0.80571,0.806,205800000.0
2007-03-14 13:40:00,0.80622,0.80658,0.80563,0.80603,206800000.0
2007-03-14 13:45:00,0.80584,0.80659,0.80513,0.80591,391400000.0
2007-03-14 13:50:00,0.80607,0.80679,0.80455,0.80588,292600000.0
2007-03-14 13:55:00,0.80642,0.80669,0.80591,0.80637,200400000.0
2007-03-14 14:00:00,0.80611,0.80706,0.80584,0.80674,259200000.0
2007-03-14 14:05:00,0.80649,0.80679,0.80587,0.80622,244600000.0
2007-03-14 14:10:00,0.80604,0.80695,0.80604,0.80663,244800000.0
2007-03-14 14:15:00,0.80652,0.8077,0.80649,0.80743,263800000.0
2007-03-14 14:20:00,0.80753,0.80772,0.80686,0.80702,281000000.0
2007-03-14 14:25:00,0.80714,0.80773,0.8069,0.80741,619000000.0
2007-03-14 14:30:00,0.80741,0.8085,0.80708,0.80806,274600000.0
2007-03-14 14:35:00,0.80836,0.80855,0.80721,0.80721,382400000.0
2007-03-14 14:40:00,0.80785,0.80847,0.80759,0.80786,482600000.0
2007-03-14 14:45:00,0.80793,0.80854,0.80786,0.80849,297000000.0
2007-03-14 14:50:00,0.80812,0.80876,0.808,0.80837,358800000.0
2007-03-14 14:55:00,0.80866,0.80894,0.80802,0.80885,262800000.0
2007-03-14 15:00:00,0.80871,0.80989,0.80818,0.80968,326200000.0
2007-03-14 15:05:00,0.80934,0.80961,0.80879,0.80918,235200000.0
2007-03-14 15:10:00,0.80871,0.80937,0.80839,0.80856,450200000.0
2007-03-14 15:15:00,0.80885,0.80924,0.80678,0.80869,216400000.0
2007-03-14 15:20:00,0.80894,0.80918,0.80814,0.80825,328400000.0
2007-03-14 15:25:00,0.80827,0.80848,0.80652,0.8082,413000000.0
2007-03-14 15:30:00,0.8052,0.8092,0.8052,0.80894,406600000.0
2007-03-14 15:35:00,0.80899,0.80942,0.80827,0.80894,431400000.0
2007-03-14 15:40:00,0.80928,0.80977,0.80822,0.80917,291400000.0
2007-03-14 15:45:00,0.80878,0.80951,0.80783,0.80878,357600000.0
2007-03-14 15:50:00,0.8083,0.80891,0.80803,0.80867,355600000.0
2007-03-14 15:55:00,0.8085,0.80945,0.80831,0.80945,274200000.0
2007-03-14 16:00:00,0.80954,0.80969,0.8085,0.80878,495600000.0
2007-03-14 16:05:00,0.80881,0.80889,0.80767,0.80813,566000000.0
2007-03-14 16:10:00,0.80767,0.80821,0.80634,0.80775,426400000.0
2007-03-14 16:15:00,0.80805,0.80884,0.80764,0.80882,398400000.0
2007-03-14 16:20:00,0.80878,0.80987,0.8086,0.80937,398800000.0
2007-03-14 16:25:00,0.80987,0.80988,0.80924,0.80968,287600000.0
2007-03-14 16:30:00,0.80959,0.80972,0.8089,0.80916,743200000.0
2007-03-14 16:35:00,0.80919,0.81244,0.80905,0.81018,545800000.0
2007-03-14 16:40:00,0.81062,0.81197,0.81001,0.81104,407800000.0
2007-03-14 16:45:00,0.81086,0.81134,0.81029,0.81051,775000000.0
2007-03-14 16:50:00,0.81039,0.81089,0.81029,0.81054,530800000.0
2007-03-14 16:55:00,0.81056,0.8112,0.81024,0.81082,602400000.0
2007-03-14 17:00:00,0.81044,0.81091,0.81008,0.81054,699600000.0
2007-03-14 17:05:00,0.81043,0.81079,0.81016,0.81025,481600000.0
2007-03-14 17:10:00,0.81021,0.81086,0.80954,0.81052,541800000.0
2007-03-14 17:15:00,0.81071,0.8108,0.81004,0.81071,508000000.0
2007-03-14 17:20:00,0.81033,0.81077,0.81007,0.81037,288400000.0
2007-03-14 17:25:00,0.81026,0.81108,0.81013,0.81056,412200000.0
2007-03-14 17:30:00,0.81053,0.81108,0.81006,0.8105,475200000.0
2007-03-14 17:35:00,0.81053,0.81098,0.81022,0.81053,814400000.0
2007-03-14 17:40:00,0.8105,0.81098,0.81002,0.81095,367800000.0
2007-03-14 17:45:00,0.81059,0.81123,0.81015,0.81076,666200000.0
2007-03-14 17:50:00,0.81104,0.81113,0.81041,0.81091,498000000.0
2007-03-14 17:55:00,0.81054,0.81144,0.81017,0.81079,859600000.0
2007-03-14 18:00:00,0.81085,0.81099,0.80977,0.80977,584200000.0
2007-03-14 18:05:00,0.80975,0.80987,0.80889,0.80987,983000000.0
2007-03-14 18:10:00,0.80993,0.81036,0.80882,0.80897,316800000.0
2007-03-14 18:15:00,0.80947,0.81046,0.80901,0.80937,353400000.0
2007-03-14 18:20:00,0.80945,0.80957,0.80798,0.80861,467800000.0
2007-03-14 18:25:00,0.80825,0.80956,0.80811,0.80907,341600000.0
2007-03-14 18:30:00,0.80918,0.80944,0.80658,0.80896,250400000.0
2007-03-14 18:35:00,0.8088,0.80954,0.80784,0.80918,292800000.0
2007-03-14 18:40:00,0.8095,0.80994,0.80896,0.80992,201600000.0
2007-03-14 18:45:00,0.80969,0.81,0.80868,0.80959,353000000.0
2007-03-14 18:50:00,0.80969,0.80998,0.80895,0.80925,207600000.0
2007-03-14 18:55:00,0.80929,0.80991,0.80897,0.809,238800000.0
2007-03-14 19:00:00,0.80958,0.80963,0.80877,0.80919,197200000.0
2007-03-14 19:05:00,0.80957,0.81053,0.80937,0.81022,509400000.0
2007-03-14 19:10:00,0.81046,0.81162,0.81005,0.81108,244200000.0
2007-03-14 19:15:00,0.81106,0.81106,0.81009,0.81051,171200000.0
2007-03-14 19:20:00,0.81063,0.81126,0.81034,0.81095,192000000.0
2007-03-14 19:25:00,0.81063,0.81128,0.81017,0.81057,179600000.0
2007-03-14 19:30:00,0.80997,0.81106,0.80985,0.81092,193600000.0
2007-03-14 19:35:00,0.81093,0.81116,0.81023,0.81042,172800000.0
2007-03-14 19:40:00,0.81025,0.8114,0.81025,0.81116,198800000.0
2007-03-14 19:45:00,0.81133,0.81133,0.81063,0.81105,176000000.0
2007-03-14 19:50:00,0.81101,0.81153,0.81066,0.81127,178000000.0
2007-03-14 19:55:00,0.81117,0.81141,0.8105,0.81124,184000000.0
2007-03-14 20:00:00,0.81105,0.81134,0.80824,0.81092,184400000.0
2007-03-14 20:05:00,0.81051,0.81106,0.81029,0.81078,174400000.0
2007-03-14 20:10:00,0.81096,0.81116,0.81039,0.81081,125800000.0
2007-03-14 20:15:00,0.81043,0.81076,0.80993,0.81058,192400000.0
2007-03-14 20:20:00,0.81068,0.81097,0.80835,0.81046,154600000.0
2007-03-14 20:25:00,0.81074,0.81162,0.81041,0.81097,177000000.0
2007-03-14 20:30:00,0.81105,0.81152,0.8107,0.81119,176000000.0
2007-03-14 20:35:00,0.81101,0.81162,0.81083,0.8113,184000000.0
2007-03-14 20:40:00,0.81137,0.81194,0.811,0.81155,200400000.0
2007-03-14 20:45:00,0.81167,0.81239,0.8113,0.81187,190200000.0
2007-03-14 20:50:00,0.81184,0.81229,0.81016,0.812,184400000.0
2007-03-14 20:55:00,0.81205,0.8123,0.81068,0.81176,189200000.0
2007-03-14 21:00:00,0.81141,0.81201,0.81109,0.8116,150400000.0
2007-03-14 21:05:00,0.81157,0.81247,0.81109,0.81214,187600000.0
2007-03-14 21:10:00,0.81433,0.81433,0.81195,0.81275,169600000.0
2007-03-14 21:15:00,0.81236,0.81264,0.80977,0.81093,185600000.0
2007-03-14 21:20:00,0.81042,0.81244,0.81042,0.812,164800000.0
2007-03-14 21:25:00,0.81164,0.81354,0.81072,0.81354,133600000.0
2007-03-14 21:30:00,0.81325,0.81353,0.81199,0.81212,167800000.0
2007-03-14 21:35:00,0.81221,0.81221,0.81052,0.81076,157200000.0
2007-03-14 21:40:00,0.81048,0.81175,0.8087,0.81119,172200000.0
2007-03-14 21:45:00,0.81145,0.81175,0.81095,0.81095,139600000.0
2007-03-14 21:50:00,0.81127,0.81195,0.81116,0.81144,164600000.0
2007-03-14 21:55:00,0.81164,0.81232,0.80937,0.81201,176000000.0
2007-03-14 22:00:00,0.81221,0.81243,0.81178,0.81207,119400000.0
2007-03-14 22:05:00,0.8116,0.81219,0.81144,0.8119,153600000.0
2007-03-14 22:10:00,0.81168,0.81198,0.81118,0.81147,135400000.0
2007-03-14 22:15:00,0.81136,0.81247,0.80914,0.81157,128000000.0
2007-03-14 22:20:00,0.81146,0.81257,0.81129,0.81229,148800000.0
2007-03-14 22:25:00,0.81247,0.81247,0.81157,0.81183,145600000.0
2007-03-14 22:30:00,0.81191,0.81234,0.81117,0.81145,142400000.0
2007-03-14 22:35:00,0.81162,0.81251,0.81162,0.81217,141200000.0
2007-03-14 22:40:00,0.81203,0.81246,0.81173,0.81207,141800000.0
2007-03-14 22:45:00,0.8121,0.81272,0.8119,0.81234,153600000.0
2007-03-14 22:50:00,0.81218,0.81283,0.81197,0.81243,157200000.0
2007-03-14 22:55:00,0.81266,0.81384,0.81231,0.81363,176200000.0
2007-03-14 23:00:00,0.81348,0.81392,0.81235,0.81237,166400000.0
2007-03-14 23:05:00,0.81288,0.81295,0.81233,0.81252,149600000.0
2007-03-14 23:10:00,0.81245,0.81307,0.81216,0.81263,152000000.0
2007-03-14 23:15:00,0.81263,0.81402,0.81257,0.81402,156800000.0
2007-03-14 23:20:00,0.81381,0.81428,0.81332,0.81359,109800000.0
2007-03-14 23:25:00,0.81331,0.81405,0.81282,0.81348,193200000.0
2007-03-14 23:30:00,0.81332,0.81411,0.81134,0.8137,168000000.0
2007-03-14 23:35:00,0.8133,0.81414,0.81252,0.81326,147200000.0
2007-03-14 23:40:00,0.81343,0.8136,0.81293,0.81358,117800000.0
2007-03-14 23:45:00,0.81326,0.8137,0.81309,0.8137,147600000.0
2007-03-14 23:50:00,0.81349,0.81374,0.81283,0.8131,169600000.0
2007-03-14 23:55:00,0.81318,0.81354,0.81261,0.81337,144000000.0
2007-03-15 00:00:00,0.81321,0.81358,0.81262,0.81308,182400000.0
2007-03-15 00:05:00,0.8131,0.81395,0.81277,0.81388,191400000.0
2007-03-15 00:10:00,0.81353,0.81418,0.81343,0.81407,156800000.0
2007-03-15 00:15:00,0.814,0.81415,0.81342,0.81367,156200000.0
2007-03-15 00:20:00,0.81416,0.81469,0.81292,0.81417,172800000.0
2007-03-15 00:25:00,0.81413,0.81527,0.81413,0.8146,163200000.0
2007-03-15 00:30:00,0.8144,0.81495,0.81409,0.8149,155200000.0
2007-03-15 00:35:00,0.81468,0.81494,0.81392,0.81442,150400000.0
2007-03-15 00:40:00,0.8145,0.8145,0.81273,0.81414,121600000.0
2007-03-15 00:45:00,0.81396,0.81397,0.81304,0.81366,139200000.0
2007-03-15 00:50:00,0.81374,0.81376,0.81317,0.81342,142200000.0
2007-03-15 00:55:00,0.81348,0.81428,0.81307,0.81423,169600000.0
2007-03-15 01:00:00,0.81451,0.81494,0.81398,0.81447,206400000.0
2007-03-15 01:05:00,0.8145,0.81511,0.81353,0.81452,234000000.0
2007-03-15 01:10:00,0.81458,0.81484,0.81407,0.81469,167200000.0
2007-03-15 01:15:00,0.81408,0.81447,0.81373,0.81425,178000000.0
2007-03-15 01:20:00,0.81384,0.8148,0.81353,0.8148,153600000.0
2007-03-15 01:25:00,0.81451,0.81621,0.81451,0.81583,206200000.0
2007-03-15 01:30:00,0.81529,0.81589,0.81379,0.81547,158400000.0
2007-03-15 01:35:00,0.81554,0.81577,0.81467,0.81533,162600000.0
2007-03-15 01:40:00,0.81513,0.81615,0.81507,0.81582,165200000.0
2007-03-15 01:45:00,0.81457,0.81618,0.81457,0.81559,160000000.0
2007-03-15 01:50:00,0.81566,0.81593,0.81502,0.81559,168000000.0
2007-03-15 01:55:00,0.81564,0.81576,0.81498,0.81519,159400000.0
2007-03-15 02:00:00,0.81506,0.81548,0.81431,0.81455,164800000.0
2007-03-15 02:05:00,0.81435,0.81466,0.81364,0.8145,164800000.0
2007-03-15 02:10:00,0.81456,0.81481,0.81408,0.81436,156800000.0
2007-03-15 02:15:00,0.81399,0.8148,0.81372,0.81442,171000000.0
2007-03-15 02:20:00,0.8143,0.81472,0.81406,0.81412,170000000.0
2007-03-15 02:25:00,0.81435,0.81481,0.81252,0.81374,146000000.0
2007-03-15 02:30:00,0.81429,0.81462,0.81373,0.81462,147000000.0
2007-03-15 02:35:00,0.81453,0.81489,0.81277,0.81403,147600000.0
2007-03-15 02:40:00,0.81435,0.81493,0.81125,0.81469,109800000.0
2007-03-15 02:45:00,0.81471,0.81523,0.8142,0.81453,137600000.0
2007-03-15 02:50:00,0.81472,0.81484,0.81392,0.81411,132800000.0
2007-03-15 02:55:00,0.81409,0.81444,0.81334,0.81356,158800000.0
2007-03-15 03:00:00,0.81337,0.81374,0.81257,0.81283,165800000.0
2007-03-15 03:05:00,0.81286,0.81367,0.81278,0.81319,185000000.0
2007-03-15 03:10:00,0.81337,0.8138,0.813,0.8133,188800000.0
2007-03-15 03:15:00,0.81293,0.81353,0.81241,0.81305,140800000.0
2007-03-15 03:20:00,0.81319,0.8134,0.81257,0.81326,163600000.0
2007-03-15 03:25:00,0.81319,0.81337,0.81254,0.81254,173200000.0
2007-03-15 03:30:00,0.81324,0.81329,0.81161,0.81276,173800000.0
2007-03-15 03:35:00,0.81302,0.81351,0.81255,0.81333,133800000.0
2007-03-15 03:40:00,0.81309,0.81373,0.81285,0.8131,80000000.0
2007-03-15 03:45:00,0.81313,0.81355,0.81266,0.81338,113600000.0
2007-03-15 03:50:00,0.81274,0.81368,0.81118,0.81301,179600000.0
2007-03-15 03:55:00,0.81315,0.81382,0.81306,0.8136,201600000.0
2007-03-15 04:00:00,0.81324,0.81411,0.81283,0.8141,131200000.0
2007-03-15 04:05:00,0.81396,0.81438,0.81347,0.81391,142600000.0
2007-03-15 04:10:00,0.81426,0.81426,0.81314,0.81376,105000000.0
2007-03-15 04:15:00,0.81398,0.81427,0.81339,0.81356,177600000.0
2007-03-15 04:20:00,0.81342,0.81427,0.8121,0.81399,128800000.0
2007-03-15 04:25:00,0.81441,0.81441,0.81332,0.81366,172200000.0
2007-03-15 04:30:00,0.81361,0.81423,0.81359,0.81418,120000000.0
2007-03-15 04:35:00,0.81377,0.81404,0.81324,0.81344,114600000.0
2007-03-15 04:40:00,0.81308,0.8138,0.8126,0.81353,144000000.0
2007-03-15 04:45:00,0.81309,0.81365,0.81262,0.81284,168200000.0
2007-03-15 04:50:00,0.81336,0.81367,0.81275,0.81297,145400000.0
2007-03-15 04:55:00,0.81349,0.81377,0.81295,0.81303,153600000.0
2007-03-15 05:00:00,0.81341,0.81376,0.81297,0.81333,124800000.0
2007-03-15 05:05:00,0.8134,0.81351,0.81258,0.81294,190400000.0
2007-03-15 05:10:00,0.81303,0.81353,0.81189,0.81335,140800000.0
2007-03-15 05:15:00,0.81284,0.81343,0.81266,0.81289,165800000.0
2007-03-15 05:20:00,0.8125,0.81336,0.81214,0.81268,144000000.0
2007-03-15 05:25:00,0.8129,0.81348,0.81267,0.81286,118400000.0
2007-03-15 05:30:00,0.81295,0.81346,0.8124,0.81322,136000000.0
2007-03-15 05:35:00,0.81319,0.81347,0.81252,0.81273,187600000.0
2007-03-15 05:40:00,0.81257,0.81288,0.81237,0.81277,62800000.0
2007-03-15 05:45:00,0.81232,0.813,0.81204,0.81204,161600000.0
2007-03-15 05:50:00,0.81266,0.81331,0.81142,0.81325,51200000.0
2007-03-15 05:55:00,0.81333,0.81338,0.81246,0.81288,134400000.0
2007-03-15 06:00:00,0.81282,0.81336,0.81241,0.81256,168400000.0
2007-03-15 06:05:00,0.81315,0.81348,0.81253,0.81285,180800000.0
2007-03-15 06:10:00,0.81336,0.81336,0.81257,0.81271,130000000.0
2007-03-15 06:15:00,0.81267,0.81323,0.81228,0.81234,107200000.0
2007-03-15 06:20:00,0.81246,0.81329,0.81219,0.81318,78400000.0
2007-03-15 06:25:00,0.81306,0.81336,0.81266,0.81328,148200000.0
2007-03-15 06:30:00,0.81268,0.81341,0.81181,0.81294,153600000.0
2007-03-15 06:35:00,0.81317,0.81364,0.81271,0.81313,196800000.0
2007-03-15 06:40:00,0.81337,0.81339,0.81278,0.81293,190400000.0
2007-03-15 06:45:00,0.81231,0.81331,0.81231,0.81299,156800000.0
2007-03-15 06:50:00,0.8129,0.81351,0.81281,0.81327,152800000.0
2007-03-15 06:55:00,0.81306,0.81361,0.81306,0.81349,134400000.0
2007-03-15 07:00:00,0.81266,0.81361,0.81204,0.81305,102800000.0
2007-03-15 07:05:00,0.81358,0.81359,0.81297,0.81325,139200000.0
2007-03-15 07:10:00,0.81356,0.8137,0.81235,0.8128,166400000.0
2007-03-15 07:15:00,0.8126,0.81326,0.81239,0.81314,176000000.0
2007-03-15 07:20:00,0.81291,0.81327,0.81247,0.81247,141200000.0
2007-03-15 07:25:00,0.8129,0.81322,0.81235,0.81287,184000000.0
2007-03-15 07:30:00,0.8128,0.81307,0.81185,0.81219,170600000.0
2007-03-15 07:35:00,0.81226,0.81251,0.81146,0.81191,183600000.0
2007-03-15 07:40:00,0.81192,0.81232,0.81155,0.81185,142400000.0
2007-03-15 07:45:00,0.81198,0.81244,0.81132,0.81224,175800000.0
2007-03-15 07:50:00,0.81195,0.81228,0.80993,0.81198,225400000.0
2007-03-15 07:55:00,0.81184,0.81279,0.81165,0.81256,182400000.0
2007-03-15 08:00:00,0.81264,0.81368,0.81241,0.81309,211600000.0
2007-03-15 08:05:00,0.81297,0.8136,0.81266,0.81333,121000000.0
2007-03-15 08:10:00,0.8136,0.81371,0.81284,0.81369,144400000.0
2007-03-15 08:15:00,0.81371,0.81371,0.81266,0.81318,180000000.0
2007-03-15 08:20:00,0.81313,0.81357,0.81049,0.81357,211200000.0
2007-03-15 08:25:00,0.81317,0.81365,0.81287,0.81311,173200000.0
2007-03-15 08:30:00,0.81336,0.81336,0.81229,0.81292,206400000.0
2007-03-15 08:35:00,0.81285,0.81332,0.81262,0.81307,148800000.0
2007-03-15 08:40:00,0.81309,0.81332,0.81262,0.81268,97000000.0
2007-03-15 08:45:00,0.81268,0.81305,0.81216,0.81259,139200000.0
2007-03-15 08:50:00,0.81298,0.81332,0.81126,0.81317,134800000.0
2007-03-15 08:55:00,0.81288,0.81344,0.81141,0.81292,177000000.0
2007-03-15 09:00:00,0.81311,0.81346,0.8126,0.81279,192000000.0
2007-03-15 09:05:00,0.81296,0.81342,0.81274,0.81302,165800000.0
2007-03-15 09:10:00,0.81322,0.81356,0.81274,0.81328,186600000.0
2007-03-15 09:15:00,0.81238,0.81354,0.811,0.81303,200000000.0
2007-03-15 09:20:00,0.81343,0.81368,0.81282,0.81314,172800000.0
2007-03-15 09:25:00,0.81325,0.8137,0.81269,0.81316,183600000.0
2007-03-15 09:30:00,0.81305,0.8134,0.81229,0.81229,201600000.0
2007-03-15 09:35:00,0.81196,0.81251,0.81157,0.81196,163200000.0
2007-03-15 09:40:00,0.81137,0.81199,0.80934,0.81168,195000000.0
2007-03-15 09:45:00,0.81177,0.81247,0.8116,0.81186,205200000.0
2007-03-15 09:50:00,0.81238,0.81266,0.81175,0.81208,177600000.0
2007-03-15 09:55:00,0.8122,0.81324,0.81207,0.81246,196800000.0
2007-03-15 10:00:00,0.81265,0.81294,0.81193,0.81245,211600000.0
2007-03-15 10:05:00,0.81243,0.81354,0.81238,0.81318,175400000.0
2007-03-15 10:10:00,0.81316,0.81343,0.81242,0.81284,206800000.0
2007-03-15 10:15:00,0.81264,0.81303,0.81236,0.81254,190800000.0
2007-03-15 10:20:00,0.81298,0.81361,0.8105,0.81361,163600000.0
2007-03-15 10:25:00,0.81356,0.81362,0.81297,0.81322,182400000.0
2007-03-15 10:30:00,0.8131,0.81354,0.81182,0.81311,211400000.0
2007-03-15 10:35:00,0.8128,0.81328,0.81245,0.81295,192000000.0
2007-03-15 10:40:00,0.81293,0.81342,0.81244,0.81312,198400000.0
2007-03-15 10:45:00,0.81311,0.81357,0.81258,0.81264,206800000.0
2007-03-15 10:50:00,0.81297,0.81349,0.81276,0.81299,202000000.0
2007-03-15 10:55:00,0.81306,0.81355,0.81269,0.8132,201600000.0
2007-03-15 11:00:00,0.81297,0.81338,0.81219,0.81267,187600000.0
2007-03-15 11:05:00,0.81281,0.81318,0.81076,0.81318,191800000.0
2007-03-15 11:10:00,0.81275,0.81336,0.81251,0.81323,205600000.0
2007-03-15 11:15:00,0.81334,0.8136,0.81259,0.81293,158800000.0
2007-03-15 11:20:00,0.8127,0.81385,0.8127,0.8135,196200000.0
2007-03-15 11:25:00,0.81305,0.81412,0.81292,0.81373,174800000.0
2007-03-15 11:30:00,0.81394,0.81457,0.81269,0.81415,198400000.0
2007-03-15 11:35:00,0.81405,0.81515,0.81389,0.8148,192000000.0
2007-03-15 11:40:00,0.81482,0.81498,0.81284,0.81402,156800000.0
2007-03-15 11:45:00,0.81376,0.81515,0.81366,0.81511,196200000.0
2007-03-15 11:50:00,0.81498,0.81525,0.81267,0.81406,210600000.0
2007-03-15 11:55:00,0.81398,0.81439,0.81372,0.81391,177600000.0
2007-03-15 12:00:00,0.81358,0.81448,0.81131,0.81399,225600000.0
2007-03-15 12:05:00,0.81412,0.81447,0.81344,0.81388,196800000.0
2007-03-15 12:10:00,0.8137,0.81427,0.81336,0.81346,220200000.0
2007-03-15 12:15:00,0.81346,0.81396,0.81295,0.81372,222000000.0
2007-03-15 12:20:00,0.81376,0.81407,0.81174,0.81404,204800000.0
2007-03-15 12:25:00,0.81365,0.81401,0.81246,0.81366,181200000.0
2007-03-15 12:30:00,0.814,0.81402,0.81335,0.81375,188000000.0
2007-03-15 12:35:00,0.8137,0.81437,0.8133,0.81409,193600000.0
2007-03-15 12:40:00,0.81467,0.81496,0.81413,0.81473,215800000.0
2007-03-15 12:45:00,0.81443,0.81491,0.81417,0.81467,196800000.0
2007-03-15 12:50:00,0.81456,0.81487,0.81405,0.81453,211200000.0
2007-03-15 12:55:00,0.81481,0.81481,0.81378,0.81429,124800000.0
2007-03-15 13:00:00,0.81418,0.81449,0.81335,0.81391,182400000.0
2007-03-15 13:05:00,0.81419,0.81433,0.81301,0.81387,220000000.0
2007-03-15 13:10:00,0.81354,0.81417,0.81344,0.81401,169600000.0
2007-03-15 13:15:00,0.81355,0.81441,0.81312,0.81395,212200000.0
2007-03-15 13:20:00,0.81412,0.81462,0.81357,0.81391,186600000.0
2007-03-15 13:25:00,0.81345,0.81384,0.81289,0.81382,187200000.0
2007-03-15 13:30:00,0.8137,0.81399,0.81298,0.81362,192400000.0
2007-03-15 13:35:00,0.81367,0.81402,0.81333,0.81374,205800000.0
2007-03-15 13:40:00,0.81381,0.81424,0.81327,0.8139,206800000.0
2007-03-15 13:45:00,0.81376,0.81376,0.81265,0.81364,391600000.0
2007-03-15 13:50:00,0.81359,0.81415,0.81209,0.81361,291400000.0
2007-03-15 13:55:00,0.81332,0.81388,0.81284,0.81358,201600000.0
2007-03-15 14:00:00,0.81352,0.81431,0.81326,0.81406,258600000.0
2007-03-15 14:05:00,0.81374,0.81399,0.81277,0.81346,244200000.0
2007-03-15 14:10:00,0.81368,0.81377,0.81296,0.81356,286800000.0
2007-03-15 14:15:00,0.81281,0.81363,0.81273,0.81302,264400000.0
2007-03-15 14:20:00,0.81275,0.81322,0.81232,0.81296,284000000.0
2007-03-15 14:25:00,0.81266,0.81355,0.81243,0.81337,620400000.0
2007-03-15 14:30:00,0.81326,0.81408,0.81231,0.81276,264600000.0
2007-03-15 14:35:00,0.81263,0.81321,0.81189,0.81282,380800000.0
2007-03-15 14:40:00,0.81273,0.81334,0.8124,0.81327,481800000.0
2007-03-15 14:45:00,0.8132,0.81367,0.81292,0.81338,297600000.0
2007-03-15 14:50:00,0.81304,0.81342,0.81262,0.81311,360000000.0
2007-03-15 14:55:00,0.81349,0.81364,0.81276,0.81298,263200000.0
2007-03-15 15:00:00,0.81311,0.81352,0.81281,0.81324,326800000.0
2007-03-15 15:05:00,0.81362,0.81376,0.81299,0.8133,237600000.0
2007-03-15 15:10:00,0.81307,0.81378,0.81282,0.81361,450200000.0
2007-03-15 15:15:00,0.81344,0.81403,0.81207,0.81316,216000000.0
2007-03-15 15:20:00,0.81357,0.81403,0.8132,0.81371,329600000.0
2007-03-15 15:25:00,0.81395,0.81395,0.81182,0.81297,412400000.0
2007-03-15 15:30:00,0.81105,0.81326,0.80984,0.81272,408800000.0
2007-03-15 15:35:00,0.81274,0.81381,0.81251,0.81356,431200000.0
2007-03-15 15:40:00,0.81376,0.81398,0.81311,0.8138,283200000.0
2007-03-15 15:45:00,0.81322,0.81402,0.81267,0.8135,369000000.0
2007-03-15 15:50:00,0.81326,0.81403,0.81325,0.8137,354400000.0
2007-03-15 15:55:00,0.81414,0.81452,0.81348,0.8142,273600000.0
2007-03-15 16:00:00,0.81418,0.81585,0.81412,0.81577,492200000.0
2007-03-15 16:05:00,0.8155,0.81583,0.81508,0.81542,567200000.0
2007-03-15 16:10:00,0.81513,0.81591,0.81379,0.81521,380600000.0
2007-03-15 16:15:00,0.81514,0.81558,0.81499,0.81539,399200000.0
2007-03-15 16:20:00,0.8151,0.81562,0.81476,0.81555,410000000.0
2007-03-15 16:25:00,0.81515,0.81565,0.81483,0.81519,288000000.0
2007-03-15 16:30:00,0.81525,0.81541,0.81469,0.81499,742800000.0
2007-03-15 16:35:00,0.81527,0.81567,0.81436,0.81526,547000000.0
2007-03-15 16:40:00,0.81546,0.81565,0.81469,0.81563,407800000.0
2007-03-15 16:45:00,0.81541,0.81575,0.81476,0.81496,776400000.0
2007-03-15 16:50:00,0.81507,0.81533,0.81438,0.81495,595000000.0
2007-03-15 16:55:00,0.81478,0.81528,0.81446,0.815,601000000.0
2007-03-15 17:00:00,0.81512,0.81575,0.8149,0.81573,694200000.0
2007-03-15 17:05:00,0.8155,0.8165,0.81529,0.81636,487200000.0
2007-03-15 17:10:00,0.81642,0.81685,0.81606,0.81614,541600000.0
2007-03-15 17:15:00,0.81598,0.81623,0.81523,0.81523,508200000.0
2007-03-15 17:20:00,0.81514,0.81601,0.81514,0.816,288400000.0
2007-03-15 17:25:00,0.81519,0.81648,0.81519,0.81632,412200000.0
2007-03-15 17:30:00,0.81546,0.81631,0.81518,0.81623,474400000.0
2007-03-15 17:35:00,0.81564,0.81612,0.81505,0.81532,813400000.0
2007-03-15 17:40:00,0.81543,0.81584,0.81487,0.8154,370400000.0
2007-03-15 17:45:00,0.81545,0.81628,0.81521,0.81594,656600000.0
2007-03-15 17:50:00,0.81607,0.81662,0.81583,0.81625,480400000.0
2007-03-15 17:55:00,0.81654,0.81683,0.81608,0.81633,859400000.0
2007-03-15 18:00:00,0.81624,0.81704,0.81608,0.81654,576800000.0
2007-03-15 18:05:00,0.81633,0.81663,0.81573,0.81604,982000000.0
2007-03-15 18:10:00,0.81609,0.81685,0.81584,0.81658,317000000.0
2007-03-15 18:15:00,0.81683,0.81747,0.81611,0.81715,346400000.0
2007-03-15 18:20:00,0.81725,0.81804,0.81656,0.8172,471200000.0
2007-03-15 18:25:00,0.81729,0.81763,0.81662,0.8167,340400000.0
2007-03-15 18:30:00,0.8167,0.81775,0.81534,0.81714,246400000.0
2007-03-15 18:35:00,0.8171,0.81761,0.81587,0.81721,292200000.0
2007-03-15 18:40:00,0.81674,0.81734,0.81645,0.81698,200400000.0
2007-03-15 18:45:00,0.81643,0.81727,0.81599,0.81702,354600000.0
2007-03-15 18:50:00,0.81695,0.81743,0.81669,0.81726,206400000.0
2007-03-15 18:55:00,0.81705,0.81733,0.81605,0.81663,246600000.0
2007-03-15 19:00:00,0.81685,0.81715,0.8166,0.8168,197600000.0
2007-03-15 19:05:00,0.81693,0.81705,0.81642,0.81704,508600000.0
2007-03-15 19:10:00,0.81663,0.81765,0.81642,0.81757,245200000.0
2007-03-15 19:15:00,0.81755,0.81755,0.8166,0.81698,163200000.0
2007-03-15 19:20:00,0.81734,0.81736,0.81639,0.81671,192000000.0
2007-03-15 19:25:00,0.81671,0.81715,0.81653,0.81682,195600000.0
2007-03-15 19:30:00,0.81639,0.81721,0.816,0.81626,190400000.0
2007-03-15 19:35:00,0.8166,0.81742,0.81638,0.81716,172800000.0
2007-03-15 19:40:00,0.81687,0.81753,0.81671,0.81697,196800000.0
2007-03-15 19:45:00,0.81712,0.81733,0.81659,0.81659,205200000.0
2007-03-15 19:50:00,0.81707,0.81746,0.81654,0.81715,177600000.0
2007-03-15 19:55:00,0.81734,0.81755,0.81693,0.81719,104000000.0
2007-03-15 20:00:00,0.81731,0.81745,0.8147,0.81697,177000000.0
2007-03-15 20:05:00,0.81639,0.81702,0.81632,0.81702,176400000.0
2007-03-15 20:10:00,0.817,0.817,0.8159,0.81669,184000000.0
2007-03-15 20:15:00,0.81626,0.81698,0.81588,0.81667,198200000.0
2007-03-15 20:20:00,0.81692,0.81707,0.81464,0.81696,174200000.0
2007-03-15 20:25:00,0.81681,0.8177,0.81678,0.81737,171200000.0
2007-03-15 20:30:00,0.81672,0.81803,0.81658,0.81751,175400000.0
2007-03-15 20:35:00,0.81706,0.81787,0.81666,0.81784,179600000.0
2007-03-15 20:40:00,0.81776,0.81809,0.81745,0.81773,178600000.0
2007-03-15 20:45:00,0.81754,0.81798,0.81683,0.81683,157600000.0
2007-03-15 20:50:00,0.81742,0.818,0.81492,0.81752,171000000.0
2007-03-15 20:55:00,0.81783,0.8185,0.81766,0.81797,179600000.0
2007-03-15 21:00:00,0.818,0.81843,0.81746,0.81802,124200000.0
2007-03-15 21:05:00,0.81834,0.81842,0.8176,0.81805,187600000.0
2007-03-15 21:10:00,0.81792,0.81821,0.81754,0.81778,167400000.0
2007-03-15 21:15:00,0.81748,0.81822,0.81712,0.81771,172200000.0
2007-03-15 21:20:00,0.81808,0.81825,0.81768,0.81776,96000000.0
2007-03-15 21:25:00,0.81769,0.81819,0.8154,0.81787,100800000.0
2007-03-15 21:30:00,0.8181,0.81816,0.81735,0.81736,174800000.0
2007-03-15 21:35:00,0.81773,0.81817,0.81721,0.81785,152400000.0
2007-03-15 21:40:00,0.81764,0.8181,0.81545,0.81775,169600000.0
2007-03-15 21:45:00,0.81812,0.81872,0.81743,0.8184,144800000.0
2007-03-15 21:50:00,0.81806,0.81866,0.81806,0.81832,176000000.0
2007-03-15 21:55:00,0.81825,0.81862,0.81714,0.81861,174200000.0
2007-03-15 22:00:00,0.81847,0.81882,0.81761,0.81761,154600000.0
2007-03-15 22:05:00,0.81829,0.81866,0.81783,0.81813,197600000.0
2007-03-15 22:10:00,0.81793,0.81883,0.81777,0.81842,146000000.0
2007-03-15 22:15:00,0.81842,0.81889,0.8154,0.81841,166400000.0
2007-03-15 22:20:00,0.81822,0.81881,0.8178,0.81881,89600000.0
2007-03-15 22:25:00,0.81861,0.81901,0.81786,0.81852,142400000.0
2007-03-15 22:30:00,0.81814,0.81917,0.81814,0.81887,170000000.0
2007-03-15 22:35:00,0.81883,0.81912,0.81835,0.8186,107200000.0
2007-03-15 22:40:00,0.81887,0.81934,0.81801,0.81849,174400000.0
2007-03-15 22:45:00,0.81839,0.81894,0.81812,0.81872,191400000.0
2007-03-15 22:50:00,0.81867,0.81878,0.8181,0.81832,150400000.0
2007-03-15 22:55:00,0.81877,0.81946,0.81849,0.8187,182800000.0
2007-03-15 23:00:00,0.81855,0.81902,0.81829,0.81865,183800000.0
2007-03-15 23:05:00,0.81867,0.8189,0.81796,0.81796,139600000.0
2007-03-15 23:10:00,0.81876,0.81892,0.8175,0.81813,147600000.0
2007-03-15 23:15:00,0.81787,0.81837,0.81766,0.81773,153000000.0
2007-03-15 23:20:00,0.81806,0.8185,0.81775,0.8181,92200000.0
2007-03-15 23:25:00,0.81832,0.81885,0.81805,0.81882,81600000.0
2007-03-15 23:30:00,0.81865,0.81898,0.81641,0.81804,169000000.0
2007-03-15 23:35:00,0.81826,0.81826,0.81616,0.81733,154600000.0
2007-03-15 23:40:00,0.81764,0.818,0.81731,0.81758,126800000.0
2007-03-15 23:45:00,0.81787,0.81804,0.81742,0.81787,174400000.0
2007-03-15 23:50:00,0.81792,0.81802,0.81732,0.81762,131200000.0
2007-03-15 23:55:00,0.81745,0.81789,0.81739,0.81741,65600000.0
2007-03-16 00:00:00,0.81759,0.81813,0.81716,0.81751,143400000.0
2007-03-16 00:05:00,0.81735,0.81765,0.8168,0.81722,153000000.0
2007-03-16 00:10:00,0.81727,0.81778,0.81714,0.81714,99600000.0
2007-03-16 00:15:00,0.81714,0.81775,0.81674,0.81734,97600000.0
2007-03-16 00:20:00,0.8174,0.81763,0.81647,0.81678,193600000.0
2007-03-16 00:25:00,0.81684,0.81688,0.81622,0.81652,169600000.0
2007-03-16 00:30:00,0.81659,0.81693,0.81585,0.81655,128000000.0
2007-03-16 00:35:00,0.81643,0.8172,0.81611,0.81663,202400000.0
2007-03-16 00:40:00,0.81659,0.81714,0.81567,0.8166,145600000.0
2007-03-16 00:45:00,0.81622,0.81722,0.81584,0.81675,180800000.0
2007-03-16 00:50:00,0.81708,0.81734,0.81644,0.8167,154000000.0
2007-03-16 00:55:00,0.81657,0.81704,0.8162,0.81637,168000000.0
2007-03-16 01:00:00,0.81658,0.81702,0.81614,0.81671,181600000.0
2007-03-16 01:05:00,0.81671,0.817,0.81574,0.81684,196200000.0
2007-03-16 01:10:00,0.81674,0.81685,0.816,0.81613,192800000.0
2007-03-16 01:15:00,0.81619,0.81662,0.81576,0.8161,122600000.0
2007-03-16 01:20:00,0.81585,0.81671,0.81365,0.81628,184000000.0
2007-03-16 01:25:00,0.81643,0.81702,0.8163,0.81686,153400000.0
2007-03-16 01:30:00,0.81554,0.81716,0.81479,0.81633,171000000.0
2007-03-16 01:35:00,0.81678,0.81727,0.8162,0.81676,164800000.0
2007-03-16 01:40:00,0.81686,0.81715,0.81645,0.81673,128000000.0
2007-03-16 01:45:00,0.81674,0.81716,0.81597,0.81618,115200000.0
2007-03-16 01:50:00,0.81667,0.81699,0.8163,0.81695,102400000.0
2007-03-16 01:55:00,0.81674,0.81772,0.81651,0.8177,179200000.0
2007-03-16 02:00:00,0.81751,0.81788,0.81662,0.81688,150800000.0
2007-03-16 02:05:00,0.81707,0.81767,0.81663,0.81724,174400000.0
2007-03-16 02:10:00,0.81713,0.81761,0.81642,0.81656,152000000.0
2007-03-16 02:15:00,0.81648,0.81704,0.81612,0.81675,166400000.0
2007-03-16 02:20:00,0.81682,0.81691,0.81603,0.81688,163600000.0
2007-03-16 02:25:00,0.81669,0.81713,0.81496,0.81611,141600000.0
2007-03-16 02:30:00,0.81688,0.81773,0.81655,0.81767,147200000.0
2007-03-16 02:35:00,0.81753,0.81753,0.81634,0.81672,177800000.0
2007-03-16 02:40:00,0.81638,0.81697,0.81345,0.81636,163000000.0
2007-03-16 02:45:00,0.81656,0.81721,0.81629,0.81683,124800000.0
2007-03-16 02:50:00,0.81681,0.81705,0.816,0.81606,168000000.0
2007-03-16 02:55:00,0.81622,0.81716,0.81567,0.81691,172600000.0
2007-03-16 03:00:00,0.8168,0.81765,0.81658,0.8176,176000000.0
2007-03-16 03:05:00,0.81713,0.8177,0.81664,0.81695,179200000.0
2007-03-16 03:10:00,0.81766,0.81789,0.81657,0.81751,191200000.0
2007-03-16 03:15:00,0.81756,0.8178,0.81615,0.81772,166400000.0
2007-03-16 03:20:00,0.81756,0.81782,0.8171,0.81758,173200000.0
2007-03-16 03:25:00,0.81718,0.81759,0.8159,0.81617,174800000.0
2007-03-16 03:30:00,0.81624,0.8166,0.81491,0.81607,154000000.0
2007-03-16 03:35:00,0.81609,0.81669,0.81591,0.8164,194000000.0
2007-03-16 03:40:00,0.8164,0.81675,0.81598,0.81638,168400000.0
2007-03-16 03:45:00,0.81633,0.81662,0.81595,0.81628,131600000.0
2007-03-16 03:50:00,0.81674,0.81674,0.81594,0.81597,129600000.0
2007-03-16 03:55:00,0.81656,0.81656,0.81561,0.81588,253800000.0
2007-03-16 04:00:00,0.81581,0.81636,0.81562,0.81587,140800000.0
2007-03-16 04:05:00,0.81598,0.81632,0.81481,0.81547,156800000.0
2007-03-16 04:10:00,0.8157,0.8163,0.81559,0.81615,150400000.0
2007-03-16 04:15:00,0.81571,0.81616,0.81511,0.81536,178600000.0
2007-03-16 04:20:00,0.81514,0.81572,0.81391,0.81534,153000000.0
2007-03-16 04:25:00,0.81525,0.81556,0.81448,0.81448,189200000.0
2007-03-16 04:30:00,0.81454,0.8148,0.81358,0.81376,164800000.0
2007-03-16 04:35:00,0.81389,0.81465,0.81338,0.81465,180800000.0
2007-03-16 04:40:00,0.81436,0.81497,0.81402,0.8147,181800000.0
2007-03-16 04:45:00,0.8149,0.81563,0.81435,0.81531,238400000.0
2007-03-16 04:50:00,0.8149,0.81556,0.81477,0.81538,181200000.0
2007-03-16 04:55:00,0.81549,0.8158,0.8149,0.8155,192000000.0
2007-03-16 05:00:00,0.8157,0.81577,0.81365,0.81526,107200000.0
2007-03-16 05:05:00,0.81543,0.81592,0.81483,0.815,195200000.0
2007-03-16 05:10:00,0.81523,0.81619,0.81514,0.81567,185000000.0
2007-03-16 05:15:00,0.81561,0.81604,0.81453,0.81549,171600000.0
2007-03-16 05:20:00,0.81549,0.81594,0.81499,0.81516,140200000.0
2007-03-16 05:25:00,0.8151,0.81594,0.81493,0.81542,160000000.0
2007-03-16 05:30:00,0.8154,0.81622,0.8151,0.81597,190800000.0
2007-03-16 05:35:00,0.81591,0.81632,0.81541,0.81606,200000000.0
2007-03-16 05:40:00,0.81621,0.81676,0.81354,0.81615,162600000.0
2007-03-16 05:45:00,0.81632,0.81662,0.81597,0.81607,181800000.0
2007-03-16 05:50:00,0.81629,0.8172,0.81629,0.81675,110400000.0
2007-03-16 05:55:00,0.81728,0.8175,0.81601,0.81726,183200000.0
2007-03-16 06:00:00,0.81677,0.8173,0.8163,0.81662,163600000.0
2007-03-16 06:05:00,0.81622,0.81743,0.81589,0.81716,176400000.0
2007-03-16 06:10:00,0.81729,0.81795,0.81685,0.81762,184400000.0
2007-03-16 06:15:00,0.81787,0.81787,0.81707,0.81739,189800000.0
2007-03-16 06:20:00,0.81712,0.81734,0.8163,0.8168,166200000.0
2007-03-16 06:25:00,0.81723,0.81729,0.81645,0.81665,140800000.0
2007-03-16 06:30:00,0.81663,0.81667,0.81546,0.81604,164800000.0
2007-03-16 06:35:00,0.81659,0.81659,0.81562,0.81632,192000000.0
2007-03-16 06:40:00,0.81593,0.8164,0.81565,0.81619,145000000.0
2007-03-16 06:45:00,0.81597,0.81645,0.81543,0.81612,162600000.0
2007-03-16 06:50:00,0.81602,0.81638,0.81576,0.81598,149600000.0
2007-03-16 06:55:00,0.81592,0.81658,0.81565,0.81649,112400000.0
2007-03-16 07:00:00,0.81661,0.81701,0.81609,0.8168,163600000.0
2007-03-16 07:05:00,0.81676,0.81715,0.81574,0.81627,209600000.0
2007-03-16 07:10:00,0.81645,0.81677,0.81614,0.8165,130000000.0
2007-03-16 07:15:00,0.81632,0.81663,0.8155,0.81588,139200000.0
2007-03-16 07:20:00,0.8165,0.8171,0.81627,0.81684,142400000.0
2007-03-16 07:25:00,0.81628,0.81675,0.81532,0.81614,158800000.0
2007-03-16 07:30:00,0.81577,0.81634,0.81554,0.81579,130000000.0
2007-03-16 07:35:00,0.81597,0.81666,0.81591,0.81618,145400000.0
2007-03-16 07:40:00,0.81645,0.81651,0.81537,0.81589,160000000.0
2007-03-16 07:45:00,0.81618,0.81644,0.81505,0.81594,171200000.0
2007-03-16 07:50:00,0.81598,0.8164,0.8146,0.81549,225000000.0
2007-03-16 07:55:00,0.81575,0.81634,0.81545,0.81606,143400000.0
2007-03-16 08:00:00,0.81575,0.81654,0.81571,0.81604,210600000.0
2007-03-16 08:05:00,0.81622,0.81654,0.81582,0.81628,161600000.0
2007-03-16 08:10:00,0.81637,0.81664,0.81554,0.81663,137600000.0
2007-03-16 08:15:00,0.81614,0.81664,0.8159,0.81664,134400000.0
2007-03-16 08:20:00,0.81634,0.81741,0.81489,0.81708,124800000.0
2007-03-16 08:25:00,0.81679,0.81691,0.81616,0.81663,183400000.0
2007-03-16 08:30:00,0.81626,0.81705,0.81602,0.81602,206400000.0
2007-03-16 08:35:00,0.81644,0.81695,0.81603,0.81659,191800000.0
2007-03-16 08:40:00,0.81644,0.81712,0.81612,0.81669,196800000.0
2007-03-16 08:45:00,0.81641,0.81722,0.81626,0.81637,171200000.0
2007-03-16 08:50:00,0.81684,0.81793,0.81471,0.81756,155200000.0
2007-03-16 08:55:00,0.81744,0.81885,0.8156,0.81855,184000000.0
2007-03-16 09:00:00,0.81868,0.81922,0.81821,0.81831,193600000.0
2007-03-16 09:05:00,0.81819,0.81881,0.81801,0.81858,149200000.0
2007-03-16 09:10:00,0.8182,0.81844,0.81745,0.81783,187600000.0
2007-03-16 09:15:00,0.81745,0.81803,0.81548,0.81726,180800000.0
2007-03-16 09:20:00,0.8172,0.81757,0.81688,0.81698,173200000.0
2007-03-16 09:25:00,0.81698,0.81736,0.81639,0.81639,182400000.0
2007-03-16 09:30:00,0.81698,0.81772,0.81655,0.81745,201600000.0
2007-03-16 09:35:00,0.81738,0.81793,0.81677,0.8179,163000000.0
2007-03-16 09:40:00,0.81779,0.81779,0.81493,0.81699,136000000.0
2007-03-16 09:45:00,0.817,0.81731,0.81671,0.81694,203600000.0
2007-03-16 09:50:00,0.81712,0.8172,0.81633,0.81695,178400000.0
2007-03-16 09:55:00,0.81667,0.81795,0.81645,0.81765,196800000.0
2007-03-16 10:00:00,0.81741,0.81783,0.81714,0.81741,178000000.0
2007-03-16 10:05:00,0.81737,0.81793,0.8171,0.81763,222800000.0
2007-03-16 10:10:00,0.81738,0.81804,0.8172,0.81725,206400000.0
2007-03-16 10:15:00,0.81736,0.81798,0.81708,0.8174,191800000.0
2007-03-16 10:20:00,0.81747,0.81769,0.81492,0.81688,202000000.0
2007-03-16 10:25:00,0.81664,0.81792,0.81664,0.81762,191800000.0
2007-03-16 10:30:00,0.81793,0.81799,0.81649,0.81758,211600000.0
2007-03-16 10:35:00,0.81745,0.81788,0.81727,0.81745,192000000.0
2007-03-16 10:40:00,0.81781,0.81797,0.81687,0.81751,197200000.0
2007-03-16 10:45:00,0.81688,0.81759,0.81643,0.81669,206400000.0
2007-03-16 10:50:00,0.81722,0.81751,0.81638,0.81653,202000000.0
2007-03-16 10:55:00,0.81686,0.81722,0.8165,0.81685,201600000.0
2007-03-16 11:00:00,0.81716,0.8172,0.81638,0.8167,190400000.0
2007-03-16 11:05:00,0.81687,0.81698,0.81395,0.81697,193600000.0
2007-03-16 11:10:00,0.81713,0.81801,0.81683,0.81727,205800000.0
2007-03-16 11:15:00,0.81771,0.81798,0.81726,0.81739,158400000.0
2007-03-16 11:20:00,0.81774,0.81791,0.81646,0.81709,197200000.0
2007-03-16 11:25:00,0.81772,0.81815,0.81698,0.81792,170000000.0
2007-03-16 11:30:00,0.81811,0.8185,0.81723,0.8185,201000000.0
2007-03-16 11:35:00,0.81836,0.81862,0.81731,0.81737,192400000.0
2007-03-16 11:40:00,0.81731,0.81781,0.81645,0.81719,154000000.0
2007-03-16 11:45:00,0.81732,0.81831,0.81719,0.81792,196800000.0
2007-03-16 11:50:00,0.81849,0.81871,0.81566,0.81743,211200000.0
2007-03-16 11:55:00,0.81815,0.81842,0.81738,0.81738,177600000.0
2007-03-16 12:00:00,0.81746,0.81822,0.8165,0.81772,223800000.0
2007-03-16 12:05:00,0.81768,0.81797,0.81652,0.81687,196800000.0
2007-03-16 12:10:00,0.81763,0.81781,0.81714,0.81744,202600000.0
2007-03-16 12:15:00,0.81769,0.81804,0.81713,0.81776,220800000.0
2007-03-16 12:20:00,0.81789,0.81818,0.81517,0.81707,196800000.0
2007-03-16 12:25:00,0.81728,0.81788,0.81535,0.81753,181800000.0
2007-03-16 12:30:00,0.81755,0.81819,0.81738,0.81787,187000000.0
2007-03-16 12:35:00,0.8179,0.81819,0.81748,0.81778,168800000.0
2007-03-16 12:40:00,0.81765,0.81819,0.81736,0.81815,215400000.0
2007-03-16 12:45:00,0.81768,0.81808,0.81723,0.81762,196200000.0
2007-03-16 12:50:00,0.81754,0.81787,0.81681,0.81752,211200000.0
2007-03-16 12:55:00,0.81751,0.81758,0.81685,0.81733,163200000.0
2007-03-16 13:00:00,0.81751,0.81808,0.81674,0.81786,182400000.0
2007-03-16 13:05:00,0.81795,0.81887,0.81761,0.81873,197600000.0
2007-03-16 13:10:00,0.81846,0.81928,0.81811,0.81918,200000000.0
2007-03-16 13:15:00,0.81869,0.81923,0.8184,0.81892,206400000.0
2007-03-16 13:20:00,0.81925,0.81928,0.81804,0.81828,187600000.0
2007-03-16 13:25:00,0.81888,0.81931,0.8184,0.81924,187200000.0
2007-03-16 13:30:00,0.81851,0.81938,0.81838,0.81898,147000000.0
2007-03-16 13:35:00,0.81898,0.81929,0.81829,0.81847,205800000.0
2007-03-16 13:40:00,0.81836,0.81889,0.81779,0.81801,205800000.0
2007-03-16 13:45:00,0.81838,0.81863,0.81741,0.81818,388400000.0
2007-03-16 13:50:00,0.81802,0.81851,0.81659,0.81848,293200000.0
2007-03-16 13:55:00,0.81823,0.8187,0.81802,0.81813,163600000.0
2007-03-16 14:00:00,0.81834,0.81874,0.81811,0.8187,266600000.0
2007-03-16 14:05:00,0.81869,0.81978,0.81838,0.8194,243000000.0
2007-03-16 14:10:00,0.81955,0.81987,0.81917,0.81938,288800000.0
2007-03-16 14:15:00,0.81914,0.81982,0.81887,0.81925,263400000.0
2007-03-16 14:20:00,0.81969,0.81972,0.81867,0.81939,287200000.0
2007-03-16 14:25:00,0.81913,0.81992,0.81862,0.81881,620200000.0
2007-03-16 14:30:00,0.81861,0.81946,0.81784,0.81906,265400000.0
2007-03-16 14:35:00,0.81901,0.82039,0.81896,0.81967,375400000.0
2007-03-16 14:40:00,0.81981,0.82015,0.81898,0.81922,485200000.0
2007-03-16 14:45:00,0.81885,0.81958,0.81877,0.81923,297600000.0
2007-03-16 14:50:00,0.81904,0.81904,0.81778,0.81809,359400000.0
2007-03-16 14:55:00,0.81803,0.81847,0.81756,0.81785,263800000.0
2007-03-16 15:00:00,0.81839,0.81902,0.81772,0.81847,326000000.0
2007-03-16 15:05:00,0.81896,0.81912,0.81803,0.81818,240800000.0
2007-03-16 15:10:00,0.81802,0.81885,0.81777,0.81821,452000000.0
2007-03-16 15:15:00,0.81811,0.81931,0.81652,0.81901,233600000.0
2007-03-16 15:20:00,0.81932,0.81932,0.81814,0.81864,333200000.0
2007-03-16 15:25:00,0.81866,0.81929,0.8174,0.81898,410600000.0
2007-03-16 15:30:00,0.81713,0.82015,0.81615,0.81962,403600000.0
2007-03-16 15:35:00,0.82003,0.82101,0.81987,0.82017,431400000.0
2007-03-16 15:40:00,0.81976,0.82042,0.81933,0.81999,292200000.0
2007-03-16 15:45:00,0.82035,0.82077,0.81998,0.82041,362600000.0
2007-03-16 15:50:00,0.82066,0.82112,0.82019,0.82087,355000000.0
2007-03-16 15:55:00,0.82089,0.82124,0.82038,0.82055,273000000.0
2007-03-16 16:00:00,0.82028,0.82084,0.82019,0.8204,493800000.0
2007-03-16 16:05:00,0.8203,0.82065,0.81978,0.82018,566800000.0
2007-03-16 16:10:00,0.81942,0.82021,0.81809,0.81954,427000000.0
2007-03-16 16:15:00,0.81976,0.82017,0.8193,0.81957,397600000.0
2007-03-16 16:20:00,0.81976,0.82005,0.81915,0.81966,419400000.0
2007-03-16 16:25:00,0.81912,0.8197,0.81875,0.81888,287400000.0
2007-03-16 16:30:00,0.81908,0.81954,0.81862,0.81923,743800000.0
2007-03-16 16:35:00,0.81914,0.81953,0.81879,0.81916,545800000.0
2007-03-16 16:40:00,0.81879,0.81963,0.81879,0.81963,408400000.0
2007-03-16 16:45:00,0.81964,0.81964,0.81862,0.8189,777000000.0
2007-03-16 16:50:00,0.81903,0.8194,0.8187,0.81899,595000000.0
2007-03-16 16:55:00,0.81918,0.81947,0.81839,0.81878,600400000.0
2007-03-16 17:00:00,0.81865,0.81922,0.81827,0.81883,714600000.0
2007-03-16 17:05:00,0.81886,0.81925,0.81866,0.81878,479400000.0
2007-03-16 17:10:00,0.81914,0.81914,0.81839,0.81895,374800000.0
2007-03-16 17:15:00,0.81915,0.81973,0.81887,0.81927,508400000.0
2007-03-16 17:20:00,0.81933,0.81981,0.81883,0.81918,288000000.0
2007-03-16 17:25:00,0.81979,0.81996,0.81931,0.81993,412000000.0
2007-03-16 17:30:00,0.81958,0.81992,0.81875,0.8188,463800000.0
2007-03-16 17:35:00,0.81858,0.81929,0.81763,0.81763,814000000.0
2007-03-16 17:40:00,0.81775,0.81848,0.81758,0.81789,369600000.0
2007-03-16 17:45:00,0.81796,0.8184,0.81706,0.81747,658400000.0
2007-03-16 17:50:00,0.81747,0.81838,0.81711,0.81765,478600000.0
2007-03-16 17:55:00,0.81794,0.81842,0.81745,0.81841,857000000.0
2007-03-16 18:00:00,0.81854,0.81934,0.81834,0.81929,585200000.0
2007-03-16 18:05:00,0.81926,0.81935,0.81863,0.81935,983800000.0
2007-03-16 18:10:00,0.81897,0.81952,0.81881,0.81908,316600000.0
2007-03-16 18:15:00,0.81918,0.8202,0.81864,0.81995,337600000.0
2007-03-16 18:20:00,0.82009,0.82062,0.81882,0.82059,470400000.0
2007-03-16 18:25:00,0.82017,0.8205,0.81895,0.81902,341800000.0
2007-03-16 18:30:00,0.81989,0.82002,0.81733,0.81948,247200000.0
2007-03-16 18:35:00,0.81936,0.82071,0.81886,0.8203,299600000.0
2007-03-16 18:40:00,0.82049,0.82095,0.82003,0.82047,201000000.0
2007-03-16 18:45:00,0.82088,0.8212,0.81971,0.82083,355200000.0
2007-03-16 18:50:00,0.82083,0.82112,0.82022,0.82088,205800000.0
2007-03-16 18:55:00,0.82034,0.82086,0.81996,0.82048,246800000.0
2007-03-16 19:00:00,0.82065,0.82118,0.82015,0.82093,195600000.0
2007-03-16 19:05:00,0.82076,0.82127,0.82056,0.82112,507400000.0
2007-03-16 19:10:00,0.8205,0.82107,0.82026,0.82029,244600000.0
2007-03-16 19:15:00,0.82027,0.82076,0.82005,0.8205,97600000.0
2007-03-16 19:20:00,0.82045,0.82075,0.81983,0.82047,192000000.0
2007-03-16 19:25:00,0.82019,0.82067,0.82012,0.82012,49600000.0
2007-03-16 19:30:00,0.81964,0.82071,0.81961,0.82059,131200000.0
2007-03-16 19:35:00,0.82064,0.82069,0.81971,0.82001,172800000.0
2007-03-16 19:40:00,0.81993,0.82043,0.8196,0.8196,144800000.0
2007-03-16 19:45:00,0.81937,0.82021,0.81914,0.8199,197800000.0
2007-03-16 19:50:00,0.82026,0.82032,0.81925,0.81993,177600000.0
2007-03-16 19:55:00,0.81969,0.82096,0.81966,0.81999,182400000.0
2007-03-16 20:00:00,0.82007,0.82067,0.81859,0.82041,185600000.0
2007-03-16 20:05:00,0.82097,0.82128,0.82016,0.8204,168000000.0
2007-03-16 20:10:00,0.82001,0.8206,0.81944,0.81984,171200000.0
2007-03-16 20:15:00,0.81978,0.8204,0.81929,0.81955,192000000.0
2007-03-16 20:20:00,0.81944,0.82007,0.81792,0.82007,154600000.0
2007-03-16 20:25:00,0.82011,0.82012,0.81934,0.81959,176000000.0
2007-03-16 20:30:00,0.81979,0.82018,0.81929,0.81962,80000000.0
2007-03-16 20:35:00,0.82017,0.82023,0.81942,0.81988,182000000.0
2007-03-16 20:40:00,0.81998,0.82047,0.81974,0.82004,154000000.0
2007-03-16 20:45:00,0.82019,0.82072,0.81992,0.82004,192000000.0
2007-03-16 20:50:00,0.82072,0.82076,0.81842,0.81969,168000000.0
2007-03-16 20:55:00,0.81994,0.82028,0.81969,0.82013,187600000.0
2007-03-16 21:00:00,0.81984,0.82026,0.81932,0.81952,152800000.0
2007-03-16 21:05:00,0.8192,0.81972,0.81874,0.81915,153400000.0
2007-03-16 21:10:00,0.8193,0.81956,0.81857,0.81904,155000000.0
2007-03-16 21:15:00,0.81933,0.81973,0.81869,0.81945,177600000.0
2007-03-16 21:20:00,0.81903,0.8197,0.81883,0.81929,126400000.0
2007-03-16 21:25:00,0.81914,0.81974,0.81804,0.81925,104000000.0
2007-03-16 21:30:00,0.81955,0.81957,0.81886,0.81908,163000000.0
2007-03-16 21:35:00,0.81882,0.81951,0.81862,0.81888,153000000.0
2007-03-16 21:40:00,0.81819,0.81966,0.81758,0.81906,140200000.0
2007-03-16 21:45:00,0.81947,0.82041,0.81922,0.81989,165600000.0
2007-03-16 21:50:00,0.82006,0.82046,0.81941,0.82003,166400000.0
2007-03-16 21:55:00,0.82002,0.82046,0.81743,0.82007,161600000.0
2007-03-16 22:00:00,0.81977,0.82035,0.81949,0.81952,155000000.0
2007-03-16 22:05:00,0.81948,0.81989,0.81883,0.81906,192400000.0
2007-03-16 22:10:00,0.81945,0.81985,0.81896,0.81896,104000000.0
2007-03-16 22:15:00,0.8191,0.81957,0.81674,0.81904,150400000.0
2007-03-16 22:20:00,0.81886,0.81952,0.81856,0.81913,154600000.0
2007-03-16 22:25:00,0.81895,0.8199,0.81877,0.81948,148600000.0
2007-03-16 22:30:00,0.81954,0.82011,0.81912,0.81925,142400000.0
2007-03-16 22:35:00,0.81949,0.82009,0.81929,0.81958,178000000.0
2007-03-16 22:40:00,0.8196,0.81997,0.81926,0.8198,174400000.0
2007-03-16 22:45:00,0.81934,0.81988,0.81906,0.8198,157800000.0
2007-03-16 22:50:00,0.81927,0.8197,0.81879,0.8193,158800000.0
2007-03-16 22:55:00,0.81929,0.81986,0.81895,0.81909,171200000.0
2007-03-18 23:00:00,0.81963,0.81996,0.8179,0.81839,169600000.0
2007-03-18 23:05:00,0.81876,0.81914,0.81826,0.81851,198400000.0
2007-03-18 23:10:00,0.81879,0.81962,0.81842,0.81962,153600000.0
2007-03-18 23:15:00,0.81955,0.81973,0.81908,0.81953,161800000.0
2007-03-18 23:20:00,0.81935,0.8196,0.81867,0.81893,185200000.0
2007-03-18 23:25:00,0.81901,0.81946,0.81886,0.81916,174400000.0
2007-03-18 23:30:00,0.81929,0.81952,0.817,0.81929,164800000.0
2007-03-18 23:35:00,0.81929,0.81965,0.81766,0.81935,159400000.0
2007-03-18 23:40:00,0.81956,0.8201,0.81909,0.81963,177000000.0
2007-03-18 23:45:00,0.82017,0.82043,0.81978,0.8198,137600000.0
2007-03-18 23:50:00,0.81999,0.82049,0.81949,0.82007,169600000.0
2007-03-18 23:55:00,0.82,0.82049,0.81954,0.81957,150800000.0
2007-03-19 00:00:00,0.81985,0.81991,0.81871,0.81926,181600000.0
2007-03-19 00:05:00,0.8197,0.81983,0.81906,0.8194,191400000.0
2007-03-19 00:10:00,0.81975,0.81975,0.81903,0.81958,161000000.0
2007-03-19 00:15:00,0.81937,0.81965,0.81804,0.81885,174800000.0
2007-03-19 00:20:00,0.81907,0.81937,0.8186,0.81923,198800000.0
2007-03-19 00:25:00,0.81901,0.8193,0.81855,0.81867,178600000.0
2007-03-19 00:30:00,0.81914,0.81918,0.81835,0.81883,176800000.0
2007-03-19 00:35:00,0.81892,0.8192,0.81847,0.81899,213600000.0
2007-03-19 00:40:00,0.81909,0.81909,0.81777,0.81781,141200000.0
2007-03-19 00:45:00,0.81805,0.81849,0.81708,0.81758,166000000.0
2007-03-19 00:50:00,0.81764,0.81851,0.81757,0.81846,168000000.0
2007-03-19 00:55:00,0.81857,0.81863,0.81771,0.81771,134400000.0
2007-03-19 01:00:00,0.81785,0.8184,0.81751,0.81803,214400000.0
2007-03-19 01:05:00,0.818,0.818,0.8171,0.81776,144000000.0
2007-03-19 01:10:00,0.81809,0.81864,0.81772,0.81772,168000000.0
2007-03-19 01:15:00,0.81813,0.81829,0.81708,0.81767,177600000.0
2007-03-19 01:20:00,0.81792,0.81902,0.81559,0.81871,187600000.0
2007-03-19 01:25:00,0.81842,0.81892,0.81813,0.81834,206400000.0
2007-03-19 01:30:00,0.8187,0.81884,0.81598,0.81861,125800000.0
2007-03-19 01:35:00,0.81834,0.81879,0.81775,0.81834,162600000.0
2007-03-19 01:40:00,0.81781,0.81868,0.81779,0.81847,67200000.0
2007-03-19 01:45:00,0.81836,0.81904,0.81836,0.81877,161000000.0
2007-03-19 01:50:00,0.81893,0.81917,0.8184,0.8187,169600000.0
2007-03-19 01:55:00,0.81901,0.81945,0.81855,0.81898,164800000.0
2007-03-19 02:00:00,0.81909,0.81979,0.81886,0.81951,162000000.0
2007-03-19 02:05:00,0.81985,0.82004,0.8191,0.81934,161600000.0
2007-03-19 02:10:00,0.81906,0.81952,0.8185,0.8194,128000000.0
2007-03-19 02:15:00,0.81923,0.81955,0.81876,0.81902,116800000.0
2007-03-19 02:20:00,0.81887,0.81928,0.81827,0.81871,164800000.0
2007-03-19 02:25:00,0.81814,0.81903,0.81701,0.81885,160000000.0
2007-03-19 02:30:00,0.81905,0.81923,0.81844,0.81868,142400000.0
2007-03-19 02:35:00,0.81897,0.81898,0.81785,0.81825,147200000.0
2007-03-19 02:40:00,0.81861,0.81868,0.81699,0.81827,129600000.0
2007-03-19 02:45:00,0.81782,0.81886,0.81765,0.81835,136400000.0
2007-03-19 02:50:00,0.81881,0.819,0.81783,0.81858,149800000.0
2007-03-19 02:55:00,0.81835,0.81884,0.81804,0.81825,139600000.0
2007-03-19 03:00:00,0.81811,0.81917,0.81808,0.81866,184800000.0
2007-03-19 03:05:00,0.81911,0.81916,0.81852,0.81897,123600000.0
2007-03-19 03:10:00,0.81899,0.8192,0.81842,0.81882,171200000.0
2007-03-19 03:15:00,0.81869,0.81966,0.81715,0.81912,154000000.0
2007-03-19 03:20:00,0.81911,0.81949,0.81886,0.81896,180200000.0
2007-03-19 03:25:00,0.81939,0.81962,0.81811,0.81864,176000000.0
2007-03-19 03:30:00,0.81867,0.81878,0.81638,0.81844,158800000.0
2007-03-19 03:35:00,0.81837,0.81858,0.81778,0.81851,181200000.0
2007-03-19 03:40:00,0.81834,0.81857,0.81772,0.81843,149800000.0
2007-03-19 03:45:00,0.81795,0.81844,0.81784,0.81798,131200000.0
2007-03-19 03:50:00,0.81769,0.81857,0.81649,0.81819,186000000.0
2007-03-19 03:55:00,0.81791,0.81857,0.81779,0.81795,227200000.0
2007-03-19 04:00:00,0.81819,0.81842,0.81764,0.81767,172800000.0
2007-03-19 04:05:00,0.81799,0.8183,0.81741,0.81772,122000000.0
2007-03-19 04:10:00,0.81791,0.81852,0.81767,0.81792,179200000.0
2007-03-19 04:15:00,0.81813,0.81852,0.81788,0.81803,182800000.0
2007-03-19 04:20:00,0.81831,0.81873,0.81764,0.81824,100800000.0
2007-03-19 04:25:00,0.81855,0.81885,0.81806,0.81866,142200000.0
2007-03-19 04:30:00,0.81867,0.81894,0.81821,0.81889,162000000.0
2007-03-19 04:35:00,0.81881,0.81895,0.81783,0.81838,186400000.0
2007-03-19 04:40:00,0.81821,0.81878,0.81821,0.81878,133800000.0
2007-03-19 04:45:00,0.81846,0.81887,0.81791,0.81838,204200000.0
2007-03-19 04:50:00,0.81866,0.81966,0.81833,0.81949,181800000.0
2007-03-19 04:55:00,0.81927,0.81965,0.81878,0.8193,179200000.0
2007-03-19 05:00:00,0.81904,0.81966,0.81737,0.81954,170600000.0
2007-03-19 05:05:00,0.81943,0.81964,0.81865,0.81925,172800000.0
2007-03-19 05:10:00,0.8196,0.8196,0.8186,0.81877,123200000.0
2007-03-19 05:15:00,0.81875,0.8191,0.81855,0.81892,100800000.0
2007-03-19 05:20:00,0.81885,0.81913,0.81857,0.81867,57600000.0
2007-03-19 05:25:00,0.8192,0.8195,0.8188,0.81944,108800000.0
2007-03-19 05:30:00,0.81936,0.81962,0.81864,0.81923,153600000.0
2007-03-19 05:35:00,0.81883,0.81955,0.81883,0.81885,172800000.0
2007-03-19 05:40:00,0.81874,0.8194,0.81851,0.8194,63400000.0
2007-03-19 05:45:00,0.81911,0.81968,0.81892,0.81911,161000000.0
2007-03-19 05:50:00,0.81903,0.81954,0.81873,0.81886,159400000.0
2007-03-19 05:55:00,0.81891,0.81975,0.81873,0.81947,158400000.0
2007-03-19 06:00:00,0.81999,0.82078,0.81961,0.81981,165200000.0
2007-03-19 06:05:00,0.82046,0.82054,0.8196,0.81981,169600000.0
2007-03-19 06:10:00,0.81995,0.82091,0.81975,0.82067,171200000.0
2007-03-19 06:15:00,0.82067,0.82094,0.81916,0.81967,172800000.0
2007-03-19 06:20:00,0.81983,0.82015,0.81941,0.81965,140800000.0
2007-03-19 06:25:00,0.81981,0.82041,0.81955,0.82032,138000000.0
2007-03-19 06:30:00,0.82009,0.8208,0.81955,0.82056,118800000.0
2007-03-19 06:35:00,0.82061,0.82101,0.82035,0.82035,175400000.0
2007-03-19 06:40:00,0.82076,0.82076,0.81957,0.82011,167400000.0
2007-03-19 06:45:00,0.82017,0.82043,0.81968,0.82027,120000000.0
2007-03-19 06:50:00,0.81963,0.82047,0.81963,0.8203,188800000.0
2007-03-19 06:55:00,0.82032,0.82043,0.81974,0.82023,166400000.0
2007-03-19 07:00:00,0.82035,0.82035,0.81963,0.81983,141200000.0
2007-03-19 07:05:00,0.81998,0.8204,0.81911,0.81994,110800000.0
2007-03-19 07:10:00,0.82035,0.82066,0.8199,0.82066,177600000.0
2007-03-19 07:15:00,0.82068,0.82068,0.81985,0.82007,173800000.0
2007-03-19 07:20:00,0.82028,0.82038,0.81896,0.81896,140200000.0
2007-03-19 07:25:00,0.82024,0.82043,0.81964,0.81988,180800000.0
2007-03-19 07:30:00,0.82032,0.82053,0.81949,0.81976,166800000.0
2007-03-19 07:35:00,0.82032,0.82046,0.81928,0.82032,124800000.0
2007-03-19 07:40:00,0.82045,0.82051,0.81993,0.82015,145600000.0
2007-03-19 07:45:00,0.8193,0.82055,0.8193,0.82029,126400000.0
2007-03-19 07:50:00,0.82037,0.82044,0.81856,0.81951,169400000.0
2007-03-19 07:55:00,0.8202,0.82036,0.81893,0.82013,170600000.0
2007-03-19 08:00:00,0.81996,0.82051,0.81974,0.8201,200400000.0
2007-03-19 08:05:00,0.82021,0.82062,0.8199,0.82027,104000000.0
2007-03-19 08:10:00,0.81972,0.82049,0.81972,0.82049,67200000.0
2007-03-19 08:15:00,0.8202,0.82075,0.81967,0.82043,191400000.0
2007-03-19 08:20:00,0.82023,0.82093,0.81847,0.82048,198400000.0
2007-03-19 08:25:00,0.82072,0.82134,0.82045,0.8211,180800000.0
2007-03-19 08:30:00,0.8211,0.82112,0.82038,0.82038,194600000.0
2007-03-19 08:35:00,0.82089,0.82099,0.82014,0.82053,191800000.0
2007-03-19 08:40:00,0.8202,0.82066,0.81925,0.82017,195200000.0
2007-03-19 08:45:00,0.82054,0.82065,0.81997,0.82062,147200000.0
2007-03-19 08:50:00,0.82046,0.82098,0.81882,0.8203,278000000.0
2007-03-19 08:55:00,0.82056,0.82142,0.8193,0.82111,181200000.0
2007-03-19 09:00:00,0.82075,0.82123,0.82055,0.82123,212800000.0
2007-03-19 09:05:00,0.82122,0.82122,0.82046,0.82097,181400000.0
2007-03-19 09:10:00,0.82091,0.82098,0.82036,0.82096,196000000.0
2007-03-19 09:15:00,0.82071,0.82099,0.81944,0.82083,211200000.0
2007-03-19 09:20:00,0.82079,0.82086,0.81967,0.82036,213200000.0
2007-03-19 09:25:00,0.82009,0.82035,0.81965,0.82023,194600000.0
2007-03-19 09:30:00,0.82003,0.82044,0.81977,0.82041,171600000.0
2007-03-19 09:35:00,0.8202,0.8204,0.81955,0.82028,220000000.0
2007-03-19 09:40:00,0.82032,0.82052,0.81839,0.82004,246400000.0
2007-03-19 09:45:00,0.8205,0.8212,0.8201,0.8212,236800000.0
2007-03-19 09:50:00,0.82085,0.82194,0.82063,0.82106,444600000.0
2007-03-19 09:55:00,0.82106,0.8217,0.82074,0.82123,325800000.0
2007-03-19 10:00:00,0.82176,0.82201,0.82125,0.82166,427400000.0
2007-03-19 10:05:00,0.82137,0.82241,0.82137,0.82226,345400000.0
2007-03-19 10:10:00,0.8216,0.82227,0.82156,0.82194,357200000.0
2007-03-19 10:15:00,0.82184,0.82316,0.82154,0.82291,251200000.0
2007-03-19 10:20:00,0.8231,0.8231,0.82044,0.82226,406800000.0
2007-03-19 10:25:00,0.8218,0.82239,0.82087,0.82235,345400000.0
2007-03-19 10:30:00,0.82252,0.82288,0.822,0.82235,278400000.0
2007-03-19 10:35:00,0.82287,0.82311,0.82236,0.82242,224000000.0
2007-03-19 10:40:00,0.82259,0.82299,0.82204,0.82237,307000000.0
2007-03-19 10:45:00,0.82225,0.82291,0.82182,0.8224,318000000.0
2007-03-19 10:50:00,0.82298,0.82347,0.82256,0.82337,294400000.0
2007-03-19 10:55:00,0.823,0.82343,0.82225,0.82304,378600000.0
2007-03-19 11:00:00,0.82306,0.82314,0.82222,0.82259,332000000.0
2007-03-19 11:05:00,0.82284,0.82292,0.8214,0.82277,334400000.0
2007-03-19 11:10:00,0.82236,0.82329,0.82229,0.82325,397200000.0
2007-03-19 11:15:00,0.82331,0.82363,0.82291,0.82339,241600000.0
2007-03-19 11:20:00,0.82361,0.82468,0.82305,0.82468,314000000.0
2007-03-19 11:25:00,0.82481,0.8252,0.82438,0.825,360200000.0
2007-03-19 11:30:00,0.82509,0.82541,0.82423,0.82529,231800000.0
2007-03-19 11:35:00,0.82464,0.8252,0.82398,0.82424,265800000.0
2007-03-19 11:40:00,0.82482,0.82546,0.82396,0.82516,211600000.0
2007-03-19 11:45:00,0.82527,0.8254,0.82415,0.82492,272000000.0
2007-03-19 11:50:00,0.82489,0.82489,0.82304,0.82395,330600000.0
2007-03-19 11:55:00,0.82417,0.82417,0.82282,0.82312,283600000.0
2007-03-19 12:00:00,0.82275,0.82308,0.82155,0.82253,241000000.0
2007-03-19 12:05:00,0.82223,0.82273,0.82167,0.82208,245600000.0
2007-03-19 12:10:00,0.82232,0.82243,0.82136,0.82159,285200000.0
2007-03-19 12:15:00,0.822,0.82234,0.82143,0.82175,235200000.0
2007-03-19 12:20:00,0.82167,0.82222,0.82034,0.82187,281600000.0
2007-03-19 12:25:00,0.82157,0.82298,0.8204,0.82143,255400000.0
2007-03-19 12:30:00,0.82218,0.82251,0.82119,0.82215,253200000.0
2007-03-19 12:35:00,0.82218,0.82225,0.82132,0.82161,250400000.0
2007-03-19 12:40:00,0.82178,0.82277,0.82135,0.82277,216400000.0
2007-03-19 12:45:00,0.82223,0.82321,0.82182,0.82292,281000000.0
2007-03-19 12:50:00,0.82276,0.82307,0.82171,0.82235,218800000.0
2007-03-19 12:55:00,0.82247,0.82282,0.82197,0.8227,245600000.0
2007-03-19 13:00:00,0.82245,0.82287,0.82178,0.8226,209600000.0
2007-03-19 13:05:00,0.82246,0.82352,0.82241,0.82352,251000000.0
2007-03-19 13:10:00,0.82383,0.8239,0.82312,0.82316,237200000.0
2007-03-19 13:15:00,0.82339,0.82371,0.82278,0.82355,299200000.0
2007-03-19 13:20:00,0.82306,0.82363,0.82236,0.82355,251200000.0
2007-03-19 13:25:00,0.82361,0.82364,0.82265,0.82305,176400000.0
2007-03-19 13:30:00,0.82299,0.82357,0.822,0.82261,335200000.0
2007-03-19 13:35:00,0.82253,0.82307,0.82226,0.82262,237200000.0
2007-03-19 13:40:00,0.8225,0.82333,0.82249,0.82333,225600000.0
2007-03-19 13:45:00,0.82277,0.82415,0.82276,0.82352,355600000.0
2007-03-19 13:50:00,0.82352,0.824,0.82241,0.82358,276800000.0
2007-03-19 13:55:00,0.82355,0.82396,0.82291,0.8238,220800000.0
2007-03-19 14:00:00,0.82351,0.82417,0.82265,0.82316,237800000.0
2007-03-19 14:05:00,0.82283,0.8236,0.82178,0.82333,261000000.0
2007-03-19 14:10:00,0.82356,0.82413,0.8231,0.82408,322000000.0
2007-03-19 14:15:00,0.82367,0.82405,0.8224,0.82328,244000000.0
2007-03-19 14:20:00,0.82343,0.82361,0.82253,0.82355,264000000.0
2007-03-19 14:25:00,0.82366,0.82393,0.82323,0.82384,476400000.0
2007-03-19 14:30:00,0.82372,0.82427,0.82347,0.82352,237800000.0
2007-03-19 14:35:00,0.82317,0.82428,0.8231,0.82412,318800000.0
2007-03-19 14:40:00,0.82357,0.82406,0.82298,0.82382,392400000.0
2007-03-19 14:45:00,0.82368,0.824,0.82339,0.82378,261800000.0
2007-03-19 14:50:00,0.82399,0.82428,0.82331,0.82422,302400000.0
2007-03-19 14:55:00,0.82434,0.82434,0.82352,0.82409,236800000.0
2007-03-19 15:00:00,0.82359,0.82418,0.82338,0.82345,272400000.0
2007-03-19 15:05:00,0.82342,0.82418,0.82306,0.82397,225600000.0
2007-03-19 15:10:00,0.82368,0.82405,0.82326,0.82383,365600000.0
2007-03-19 15:15:00,0.82373,0.8241,0.82181,0.82378,190800000.0
2007-03-19 15:20:00,0.82407,0.82425,0.8236,0.82365,290000000.0
2007-03-19 15:25:00,0.82369,0.82423,0.82223,0.82423,335600000.0
2007-03-19 15:30:00,0.8219,0.8246,0.8219,0.82314,307200000.0
2007-03-19 15:35:00,0.82422,0.82422,0.82296,0.82409,359400000.0
2007-03-19 15:40:00,0.82379,0.82404,0.82323,0.82348,275600000.0
2007-03-19 15:45:00,0.82387,0.82429,0.82327,0.82367,320800000.0
2007-03-19 15:50:00,0.82383,0.82428,0.82343,0.82421,301200000.0
2007-03-19 15:55:00,0.82372,0.82442,0.82332,0.82424,257400000.0
2007-03-19 16:00:00,0.82431,0.82472,0.82395,0.82415,388800000.0
2007-03-19 16:05:00,0.8243,0.82442,0.82324,0.82367,448000000.0
2007-03-19 16:10:00,0.82434,0.82434,0.82261,0.82394,349200000.0
2007-03-19 16:15:00,0.82388,0.82488,0.82358,0.82384,316800000.0
2007-03-19 16:20:00,0.82467,0.82508,0.82429,0.82485,342400000.0
2007-03-19 16:25:00,0.82486,0.82491,0.82414,0.82437,261000000.0
2007-03-19 16:30:00,0.82451,0.82488,0.82401,0.82439,550200000.0
2007-03-19 16:35:00,0.82381,0.8247,0.82379,0.82419,420200000.0
2007-03-19 16:40:00,0.82403,0.82435,0.82367,0.82375,324200000.0
2007-03-19 16:45:00,0.82353,0.82403,0.82278,0.82371,586000000.0
2007-03-19 16:50:00,0.8233,0.82379,0.82188,0.82279,460400000.0
2007-03-19 16:55:00,0.82297,0.82329,0.82233,0.82303,468000000.0
2007-03-19 17:00:00,0.82289,0.82353,0.82277,0.82342,549400000.0
2007-03-19 17:05:00,0.82302,0.82365,0.82302,0.82337,300800000.0
2007-03-19 17:10:00,0.82377,0.82447,0.82328,0.82404,429800000.0
2007-03-19 17:15:00,0.82376,0.82447,0.82335,0.82385,410400000.0
2007-03-19 17:20:00,0.82383,0.82417,0.82335,0.82385,257600000.0
2007-03-19 17:25:00,0.82372,0.82434,0.82328,0.82333,277400000.0
2007-03-19 17:30:00,0.82383,0.8241,0.82326,0.82335,382200000.0
2007-03-19 17:35:00,0.82346,0.82372,0.8223,0.82327,611600000.0
2007-03-19 17:40:00,0.82359,0.82382,0.82284,0.82306,311200000.0
2007-03-19 17:45:00,0.82364,0.82375,0.82311,0.82348,504800000.0
2007-03-19 17:50:00,0.82322,0.82415,0.82322,0.8241,410600000.0
2007-03-19 17:55:00,0.82386,0.82475,0.82363,0.82445,642400000.0
2007-03-19 18:00:00,0.82446,0.82447,0.82338,0.82374,455800000.0
2007-03-19 18:05:00,0.82361,0.82442,0.82361,0.82422,715800000.0
2007-03-19 18:10:00,0.82425,0.8244,0.82338,0.82356,276600000.0
2007-03-19 18:15:00,0.82379,0.82421,0.82272,0.82377,260600000.0
2007-03-19 18:20:00,0.8234,0.82421,0.82323,0.82377,368000000.0
2007-03-19 18:25:00,0.82403,0.82428,0.82349,0.82408,285800000.0
2007-03-19 18:30:00,0.82388,0.82423,0.82284,0.82355,238800000.0
2007-03-19 18:35:00,0.82368,0.82439,0.82265,0.82374,257000000.0
2007-03-19 18:40:00,0.82362,0.82413,0.82275,0.8234,202000000.0
2007-03-19 18:45:00,0.82349,0.82436,0.82338,0.82386,299600000.0
2007-03-19 18:50:00,0.82414,0.82464,0.82391,0.82431,192000000.0
2007-03-19 18:55:00,0.82438,0.82489,0.82374,0.8246,226600000.0
2007-03-19 19:00:00,0.82487,0.82525,0.82382,0.82427,180200000.0
2007-03-19 19:05:00,0.82465,0.82495,0.82376,0.82474,393600000.0
2007-03-19 19:10:00,0.82426,0.82503,0.82404,0.82473,219000000.0
2007-03-19 19:15:00,0.82484,0.82493,0.82394,0.82452,187200000.0
2007-03-19 19:20:00,0.82427,0.82472,0.82378,0.82454,192400000.0
2007-03-19 19:25:00,0.82465,0.82482,0.82411,0.82423,205800000.0
2007-03-19 19:30:00,0.82454,0.82495,0.82418,0.8249,182400000.0
2007-03-19 19:35:00,0.82493,0.82501,0.82426,0.82487,149800000.0
2007-03-19 19:40:00,0.82497,0.82524,0.82424,0.82472,198400000.0
2007-03-19 19:45:00,0.82459,0.8251,0.82435,0.82435,192000000.0
2007-03-19 19:50:00,0.8248,0.82537,0.82391,0.82532,167800000.0
2007-03-19 19:55:00,0.82492,0.82525,0.82434,0.82515,159800000.0
2007-03-19 20:00:00,0.8253,0.8253,0.82354,0.82489,179200000.0
2007-03-19 20:05:00,0.82505,0.82544,0.82417,0.8252,188600000.0
2007-03-19 20:10:00,0.82515,0.82546,0.82455,0.82475,164800000.0
2007-03-19 20:15:00,0.8247,0.82518,0.82446,0.82496,144000000.0
2007-03-19 20:20:00,0.82471,0.82507,0.82333,0.8247,180200000.0
2007-03-19 20:25:00,0.82429,0.82484,0.82403,0.82407,171200000.0
2007-03-19 20:30:00,0.82435,0.82489,0.82395,0.82433,169600000.0
2007-03-19 20:35:00,0.8244,0.82505,0.8244,0.82475,174200000.0
2007-03-19 20:40:00,0.82455,0.82499,0.82433,0.82472,130000000.0
2007-03-19 20:45:00,0.8245,0.82574,0.82434,0.82537,182400000.0
2007-03-19 20:50:00,0.82572,0.82581,0.82401,0.82536,185000000.0
2007-03-19 20:55:00,0.82561,0.82586,0.8251,0.82513,181200000.0
2007-03-19 21:00:00,0.82521,0.82576,0.82469,0.82541,174400000.0
2007-03-19 21:05:00,0.82496,0.82589,0.82475,0.82555,184400000.0
2007-03-19 21:10:00,0.82524,0.82592,0.82517,0.82543,156800000.0
2007-03-19 21:15:00,0.82601,0.82611,0.82502,0.82575,172600000.0
2007-03-19 21:20:00,0.82594,0.82594,0.82507,0.82546,179200000.0
2007-03-19 21:25:00,0.82523,0.82584,0.82407,0.82584,156600000.0
2007-03-19 21:30:00,0.82584,0.8259,0.82514,0.8254,153600000.0
2007-03-19 21:35:00,0.82564,0.82614,0.82541,0.82595,161600000.0
2007-03-19 21:40:00,0.82594,0.82622,0.82415,0.82581,174800000.0
2007-03-19 21:45:00,0.82561,0.8262,0.82525,0.82619,168000000.0
2007-03-19 21:50:00,0.82624,0.82632,0.82529,0.82542,171200000.0
2007-03-19 21:55:00,0.82597,0.8264,0.82492,0.82613,161600000.0
2007-03-19 22:00:00,0.82615,0.8262,0.82522,0.82616,167200000.0
2007-03-19 22:05:00,0.82611,0.8262,0.82519,0.82565,123200000.0
2007-03-19 22:10:00,0.82569,0.82613,0.82541,0.8261,153600000.0
2007-03-19 22:15:00,0.82569,0.8262,0.82387,0.82585,168000000.0
2007-03-19 22:20:00,0.82585,0.82617,0.8254,0.82562,164800000.0
2007-03-19 22:25:00,0.8259,0.826,0.82529,0.82549,126800000.0
2007-03-19 22:30:00,0.82553,0.82595,0.82525,0.82549,160000000.0
2007-03-19 22:35:00,0.82558,0.82578,0.82503,0.82537,174200000.0
2007-03-19 22:40:00,0.82484,0.82562,0.82473,0.82476,135400000.0
2007-03-19 22:45:00,0.8252,0.82532,0.82431,0.82438,184400000.0
2007-03-19 22:50:00,0.82457,0.82488,0.82409,0.82488,150400000.0
2007-03-19 22:55:00,0.82428,0.82563,0.82399,0.82563,182800000.0
2007-03-19 23:00:00,0.82589,0.82598,0.82529,0.82565,184000000.0
2007-03-19 23:05:00,0.82544,0.82612,0.8252,0.82567,188200000.0
2007-03-19 23:10:00,0.82593,0.8267,0.8254,0.82641,176400000.0
2007-03-19 23:15:00,0.82661,0.82689,0.82595,0.82645,169600000.0
2007-03-19 23:20:00,0.82599,0.82666,0.82537,0.82537,186600000.0
2007-03-19 23:25:00,0.82556,0.82607,0.82526,0.82561,183400000.0
2007-03-19 23:30:00,0.82508,0.82591,0.82378,0.82532,145600000.0
2007-03-19 23:35:00,0.82592,0.82609,0.82419,0.82564,176400000.0
2007-03-19 23:40:00,0.82546,0.82598,0.8251,0.82522,86400000.0
2007-03-19 23:45:00,0.82594,0.82594,0.82516,0.82561,170000000.0
2007-03-19 23:50:00,0.82546,0.82583,0.8251,0.82529,147200000.0
2007-03-19 23:55:00,0.82558,0.82611,0.82525,0.82586,153600000.0
2007-03-20 00:00:00,0.82579,0.82579,0.82432,0.82527,202600000.0
2007-03-20 00:05:00,0.82577,0.82589,0.82478,0.82582,104000000.0
2007-03-20 00:10:00,0.82595,0.82638,0.82562,0.82608,149800000.0
2007-03-20 00:15:00,0.82628,0.82658,0.8257,0.82623,167400000.0
2007-03-20 00:20:00,0.82623,0.82648,0.8255,0.82576,188800000.0
2007-03-20 00:25:00,0.82545,0.82703,0.82498,0.82639,172000000.0
2007-03-20 00:30:00,0.82626,0.82738,0.82623,0.82711,185800000.0
2007-03-20 00:35:00,0.82732,0.82732,0.82616,0.82686,191200000.0
2007-03-20 00:40:00,0.82637,0.82796,0.82637,0.82673,109200000.0
2007-03-20 00:45:00,0.827,0.8272,0.82611,0.82625,184400000.0
2007-03-20 00:50:00,0.8264,0.82684,0.82544,0.82562,142400000.0
2007-03-20 00:55:00,0.82586,0.82609,0.8253,0.82572,179600000.0
2007-03-20 01:00:00,0.82597,0.82671,0.8257,0.82624,193600000.0
2007-03-20 01:05:00,0.82604,0.82657,0.82461,0.82605,152400000.0
2007-03-20 01:10:00,0.82629,0.82659,0.82589,0.82647,162000000.0
2007-03-20 01:15:00,0.82633,0.82657,0.82478,0.82567,169000000.0
2007-03-20 01:20:00,0.82615,0.82661,0.82579,0.82612,148800000.0
2007-03-20 01:25:00,0.82667,0.82674,0.82599,0.82608,182400000.0
2007-03-20 01:30:00,0.82579,0.82658,0.82476,0.82617,141000000.0
2007-03-20 01:35:00,0.8262,0.82682,0.82563,0.82631,174400000.0
2007-03-20 01:40:00,0.82632,0.82638,0.8256,0.82622,169000000.0
2007-03-20 01:45:00,0.82615,0.8266,0.82594,0.82648,153400000.0
2007-03-20 01:50:00,0.8265,0.82707,0.82612,0.82659,168000000.0
2007-03-20 01:55:00,0.82669,0.82767,0.82632,0.82719,156800000.0
2007-03-20 02:00:00,0.82747,0.82774,0.82676,0.82706,155600000.0
2007-03-20 02:05:00,0.82719,0.82734,0.82604,0.82626,156600000.0
2007-03-20 02:10:00,0.82592,0.82683,0.82592,0.82651,161600000.0
2007-03-20 02:15:00,0.82645,0.82677,0.82588,0.82626,129600000.0
2007-03-20 02:20:00,0.82621,0.82696,0.82549,0.826,160000000.0
2007-03-20 02:25:00,0.82663,0.82666,0.82526,0.82658,137600000.0
2007-03-20 02:30:00,0.82652,0.8268,0.8259,0.82604,182400000.0
2007-03-20 02:35:00,0.8265,0.8268,0.82546,0.82633,153000000.0
2007-03-20 02:40:00,0.82683,0.82708,0.82511,0.82682,124200000.0
2007-03-20 02:45:00,0.82696,0.82721,0.82632,0.82704,168000000.0
2007-03-20 02:50:00,0.82669,0.82743,0.82602,0.82708,174400000.0
2007-03-20 02:55:00,0.82708,0.82754,0.82668,0.82697,188200000.0
2007-03-20 03:00:00,0.82657,0.82734,0.82623,0.82664,184000000.0
2007-03-20 03:05:00,0.82668,0.82668,0.82559,0.82661,172000000.0
2007-03-20 03:10:00,0.82651,0.82651,0.82508,0.8254,154000000.0
2007-03-20 03:15:00,0.82542,0.82581,0.8239,0.82556,150800000.0
2007-03-20 03:20:00,0.82564,0.82672,0.82547,0.82625,179600000.0
2007-03-20 03:25:00,0.82673,0.82683,0.82614,0.82664,176400000.0
2007-03-20 03:30:00,0.82637,0.8267,0.82437,0.82627,148800000.0
2007-03-20 03:35:00,0.82631,0.82631,0.82378,0.82485,181800000.0
2007-03-20 03:40:00,0.82491,0.82577,0.82453,0.82529,182600000.0
2007-03-20 03:45:00,0.82529,0.8258,0.82484,0.82491,169800000.0
2007-03-20 03:50:00,0.82517,0.82552,0.824,0.8255,200000000.0
2007-03-20 03:55:00,0.82529,0.82581,0.82507,0.82532,221200000.0
2007-03-20 04:00:00,0.82527,0.82645,0.8252,0.8257,132800000.0
2007-03-20 04:05:00,0.82584,0.82627,0.82517,0.82564,157800000.0
2007-03-20 04:10:00,0.82539,0.82558,0.82487,0.82533,84200000.0
2007-03-20 04:15:00,0.82563,0.8257,0.82489,0.82495,169400000.0
2007-03-20 04:20:00,0.82516,0.82572,0.82339,0.82428,131200000.0
2007-03-20 04:25:00,0.82504,0.82534,0.8241,0.82514,180800000.0
2007-03-20 04:30:00,0.8248,0.82584,0.8247,0.82579,176000000.0
2007-03-20 04:35:00,0.82565,0.82592,0.82474,0.82538,170600000.0
2007-03-20 04:40:00,0.82515,0.82539,0.82438,0.82472,173200000.0
2007-03-20 04:45:00,0.82515,0.82522,0.82438,0.82454,198400000.0
2007-03-20 04:50:00,0.82489,0.8254,0.82459,0.8254,189200000.0
2007-03-20 04:55:00,0.82549,0.82609,0.82504,0.82574,178000000.0
2007-03-20 05:00:00,0.82545,0.826,0.8242,0.82591,160400000.0
2007-03-20 05:05:00,0.82554,0.82583,0.82466,0.82525,183400000.0
2007-03-20 05:10:00,0.82577,0.82588,0.82477,0.82514,177600000.0
2007-03-20 05:15:00,0.8258,0.8259,0.82529,0.8258,188200000.0
2007-03-20 05:20:00,0.8258,0.82584,0.82506,0.82583,152400000.0
2007-03-20 05:25:00,0.82582,0.82586,0.825,0.82538,169600000.0
2007-03-20 05:30:00,0.8256,0.82626,0.82498,0.82625,162600000.0
2007-03-20 05:35:00,0.82571,0.82623,0.82542,0.82559,171200000.0
2007-03-20 05:40:00,0.82573,0.82608,0.82348,0.82573,155200000.0
2007-03-20 05:45:00,0.82544,0.82594,0.82501,0.82559,171200000.0
2007-03-20 05:50:00,0.82564,0.82649,0.82544,0.82569,140800000.0
2007-03-20 05:55:00,0.82626,0.8268,0.82599,0.82608,165800000.0
2007-03-20 06:00:00,0.82612,0.82632,0.82523,0.82592,161600000.0
2007-03-20 06:05:00,0.82624,0.82636,0.82542,0.82547,167800000.0
2007-03-20 06:10:00,0.82558,0.82635,0.82471,0.826,176400000.0
2007-03-20 06:15:00,0.82604,0.82657,0.82549,0.82614,190400000.0
2007-03-20 06:20:00,0.82608,0.82688,0.82601,0.82634,160000000.0
2007-03-20 06:25:00,0.82603,0.82666,0.82578,0.82638,147200000.0
2007-03-20 06:30:00,0.82576,0.82628,0.82476,0.82565,147200000.0
2007-03-20 06:35:00,0.8256,0.82603,0.8251,0.82511,176000000.0
2007-03-20 06:40:00,0.826,0.8261,0.8251,0.82587,169600000.0
2007-03-20 06:45:00,0.8258,0.82603,0.82512,0.82578,173800000.0
2007-03-20 06:50:00,0.82606,0.82611,0.82493,0.8256,135800000.0
2007-03-20 06:55:00,0.82533,0.82559,0.82481,0.82521,120000000.0
2007-03-20 07:00:00,0.82555,0.82571,0.82507,0.82509,127200000.0
2007-03-20 07:05:00,0.82553,0.82566,0.82427,0.82508,184000000.0
2007-03-20 07:10:00,0.82521,0.82573,0.82485,0.82573,180000000.0
2007-03-20 07:15:00,0.82538,0.82618,0.82496,0.826,174400000.0
2007-03-20 07:20:00,0.82549,0.82576,0.82491,0.82519,119400000.0
2007-03-20 07:25:00,0.8252,0.82527,0.82464,0.82474,143400000.0
2007-03-20 07:30:00,0.82505,0.8252,0.82419,0.82447,156200000.0
2007-03-20 07:35:00,0.82513,0.8255,0.82401,0.82507,204800000.0
2007-03-20 07:40:00,0.82497,0.82525,0.82445,0.82515,192000000.0
2007-03-20 07:45:00,0.82544,0.82577,0.82438,0.82572,160000000.0
2007-03-20 07:50:00,0.82569,0.82609,0.82362,0.82547,212800000.0
2007-03-20 07:55:00,0.82619,0.82622,0.82504,0.82553,172000000.0
2007-03-20 08:00:00,0.82481,0.82559,0.82481,0.82513,200000000.0
2007-03-20 08:05:00,0.82536,0.82563,0.82442,0.82489,140800000.0
2007-03-20 08:10:00,0.82513,0.8254,0.82454,0.82495,188800000.0
2007-03-20 08:15:00,0.82492,0.82507,0.82432,0.82485,183400000.0
2007-03-20 08:20:00,0.82467,0.82512,0.82313,0.82487,110400000.0
2007-03-20 08:25:00,0.82495,0.82533,0.82458,0.82521,185600000.0
2007-03-20 08:30:00,0.82526,0.82555,0.82446,0.82503,190400000.0
2007-03-20 08:35:00,0.82534,0.82585,0.82504,0.82585,192400000.0
2007-03-20 08:40:00,0.82541,0.82602,0.82503,0.82544,192000000.0
2007-03-20 08:45:00,0.82616,0.82626,0.82559,0.82601,200000000.0
2007-03-20 08:50:00,0.82578,0.82605,0.82403,0.82589,208000000.0
2007-03-20 08:55:00,0.82564,0.82606,0.82401,0.82606,193400000.0
2007-03-20 09:00:00,0.82617,0.82662,0.82578,0.82631,212800000.0
2007-03-20 09:05:00,0.82618,0.82618,0.82529,0.82546,175800000.0
2007-03-20 09:10:00,0.8257,0.82601,0.82525,0.82572,195000000.0
2007-03-20 09:15:00,0.82567,0.8261,0.82371,0.8259,185400000.0
2007-03-20 09:20:00,0.82514,0.82656,0.82505,0.82597,172200000.0
2007-03-20 09:25:00,0.82658,0.82662,0.82551,0.82595,198400000.0
2007-03-20 09:30:00,0.82578,0.82626,0.82549,0.82587,247400000.0
2007-03-20 09:35:00,0.82571,0.82657,0.82491,0.82621,279800000.0
2007-03-20 09:40:00,0.82597,0.82611,0.82403,0.82568,250000000.0
2007-03-20 09:45:00,0.82586,0.82622,0.82552,0.82605,198800000.0
2007-03-20 09:50:00,0.8252,0.82607,0.82509,0.82547,445600000.0
2007-03-20 09:55:00,0.82565,0.82567,0.8248,0.82531,330600000.0
2007-03-20 10:00:00,0.8253,0.82535,0.82468,0.82535,425400000.0
2007-03-20 10:05:00,0.82469,0.82537,0.82446,0.82497,347600000.0
2007-03-20 10:10:00,0.82476,0.8252,0.82435,0.82493,357200000.0
2007-03-20 10:15:00,0.82527,0.82548,0.82458,0.82515,252000000.0
2007-03-20 10:20:00,0.82534,0.82593,0.82356,0.82577,407400000.0
2007-03-20 10:25:00,0.82556,0.82615,0.82519,0.82519,335200000.0
2007-03-20 10:30:00,0.82594,0.82707,0.82487,0.82707,277800000.0
2007-03-20 10:35:00,0.82686,0.8269,0.82609,0.82635,224000000.0
2007-03-20 10:40:00,0.82678,0.82684,0.8258,0.82607,304000000.0
2007-03-20 10:45:00,0.82614,0.82683,0.82569,0.82633,318400000.0
2007-03-20 10:50:00,0.82654,0.82721,0.82611,0.82718,294200000.0
2007-03-20 10:55:00,0.82698,0.82737,0.82637,0.82711,379000000.0
2007-03-20 11:00:00,0.82717,0.82735,0.82607,0.82706,325200000.0
2007-03-20 11:05:00,0.827,0.82719,0.82467,0.82705,325400000.0
2007-03-20 11:10:00,0.82663,0.82721,0.82624,0.82673,396800000.0
2007-03-20 11:15:00,0.82674,0.82706,0.82637,0.82681,241600000.0
2007-03-20 11:20:00,0.82684,0.8269,0.8262,0.82689,313600000.0
2007-03-20 11:25:00,0.82678,0.82695,0.82614,0.82629,365800000.0
2007-03-20 11:30:00,0.82656,0.82718,0.82582,0.82718,223800000.0
2007-03-20 11:35:00,0.82684,0.82726,0.82635,0.82652,260000000.0
2007-03-20 11:40:00,0.82627,0.82685,0.82564,0.82638,238800000.0
2007-03-20 11:45:00,0.8264,0.82654,0.82508,0.82587,272400000.0
2007-03-20 11:50:00,0.82625,0.82712,0.82459,0.82661,327800000.0
2007-03-20 11:55:00,0.82699,0.82704,0.82578,0.82586,282600000.0
2007-03-20 12:00:00,0.8252,0.82623,0.82348,0.82558,241400000.0
2007-03-20 12:05:00,0.82558,0.82646,0.82558,0.82571,246400000.0
2007-03-20 12:10:00,0.82599,0.8264,0.82564,0.82564,284800000.0
2007-03-20 12:15:00,0.82619,0.8263,0.82549,0.82595,190400000.0
2007-03-20 12:20:00,0.82581,0.82649,0.82355,0.82527,281600000.0
2007-03-20 12:25:00,0.82551,0.82652,0.82383,0.82516,243000000.0
2007-03-20 12:30:00,0.82566,0.82608,0.82456,0.82587,252200000.0
2007-03-20 12:35:00,0.82567,0.8261,0.82517,0.82558,240400000.0
2007-03-20 12:40:00,0.8256,0.82589,0.8246,0.82536,215400000.0
2007-03-20 12:45:00,0.82508,0.82579,0.82479,0.8257,281400000.0
2007-03-20 12:50:00,0.82551,0.82592,0.82479,0.82558,220400000.0
2007-03-20 12:55:00,0.82579,0.82603,0.82533,0.82598,232000000.0
2007-03-20 13:00:00,0.82307,0.82354,0.82112,0.82139,209000000.0
2007-03-20 13:05:00,0.82122,0.82222,0.8211,0.8217,251200000.0
2007-03-20 13:10:00,0.82173,0.82184,0.82073,0.82108,237200000.0
2007-03-20 13:15:00,0.82077,0.82133,0.82024,0.82084,306600000.0
2007-03-20 13:20:00,0.82059,0.82123,0.82013,0.82113,248400000.0
2007-03-20 13:25:00,0.82112,0.82137,0.82057,0.82096,213000000.0
2007-03-20 13:30:00,0.82052,0.82212,0.82052,0.82179,335200000.0
2007-03-20 13:35:00,0.82195,0.82223,0.82131,0.82172,236800000.0
2007-03-20 13:40:00,0.82158,0.82254,0.82151,0.82249,225600000.0
2007-03-20 13:45:00,0.82217,0.82281,0.82173,0.82238,355200000.0
2007-03-20 13:50:00,0.82247,0.82247,0.82021,0.82181,277200000.0
2007-03-20 13:55:00,0.822,0.82225,0.82112,0.82152,221200000.0
2007-03-20 14:00:00,0.82102,0.82193,0.82083,0.82173,238400000.0
2007-03-20 14:05:00,0.82174,0.82183,0.82074,0.82086,260600000.0
2007-03-20 14:10:00,0.82133,0.82146,0.82059,0.82142,321600000.0
2007-03-20 14:15:00,0.82129,0.82235,0.82129,0.82232,244800000.0
2007-03-20 14:20:00,0.8223,0.82253,0.82169,0.82253,264400000.0
2007-03-20 14:25:00,0.82243,0.82281,0.82192,0.8224,475400000.0
2007-03-20 14:30:00,0.82214,0.8224,0.82084,0.82098,235000000.0
2007-03-20 14:35:00,0.82097,0.82147,0.81995,0.82136,323400000.0
2007-03-20 14:40:00,0.82105,0.82171,0.82086,0.82123,391400000.0
2007-03-20 14:45:00,0.82086,0.8215,0.82064,0.82096,262200000.0
2007-03-20 14:50:00,0.82122,0.82164,0.82094,0.82164,305600000.0
2007-03-20 14:55:00,0.82164,0.82265,0.82142,0.82214,237200000.0
2007-03-20 15:00:00,0.82169,0.82196,0.82085,0.82105,270800000.0
2007-03-20 15:05:00,0.82108,0.82141,0.82043,0.82107,213600000.0
2007-03-20 15:10:00,0.82095,0.82151,0.82045,0.82112,366200000.0
2007-03-20 15:15:00,0.82091,0.82149,0.81911,0.8207,228800000.0
2007-03-20 15:20:00,0.82113,0.82166,0.82068,0.82094,288000000.0
2007-03-20 15:25:00,0.82104,0.82135,0.81909,0.82094,338400000.0
2007-03-20 15:30:00,0.8197,0.82118,0.81863,0.8203,339600000.0
2007-03-20 15:35:00,0.82031,0.82065,0.81929,0.82041,358200000.0
2007-03-20 15:40:00,0.82043,0.82079,0.8198,0.82007,283200000.0
2007-03-20 15:45:00,0.81982,0.82018,0.81946,0.81964,320800000.0
2007-03-20 15:50:00,0.82007,0.82084,0.81965,0.82084,301400000.0
2007-03-20 15:55:00,0.82071,0.82097,0.81926,0.8203,257600000.0
2007-03-20 16:00:00,0.8204,0.82053,0.81956,0.82004,388600000.0
2007-03-20 16:05:00,0.82022,0.82053,0.81927,0.81953,405800000.0
2007-03-20 16:10:00,0.81987,0.82045,0.81795,0.81965,350800000.0
2007-03-20 16:15:00,0.81927,0.81996,0.81918,0.81922,320000000.0
2007-03-20 16:20:00,0.81993,0.82037,0.81921,0.81975,339600000.0
2007-03-20 16:25:00,0.81952,0.81996,0.8192,0.81967,253800000.0
2007-03-20 16:30:00,0.81948,0.82012,0.81924,0.81971,549600000.0
2007-03-20 16:35:00,0.81969,0.81999,0.81914,0.81933,421200000.0
2007-03-20 16:40:00,0.81914,0.81968,0.81897,0.81905,325200000.0
2007-03-20 16:45:00,0.81897,0.81929,0.81789,0.81828,586400000.0
2007-03-20 16:50:00,0.81806,0.81878,0.81726,0.81832,457400000.0
2007-03-20 16:55:00,0.81835,0.81885,0.81771,0.81771,468400000.0
2007-03-20 17:00:00,0.81768,0.81856,0.81754,0.81827,546000000.0
2007-03-20 17:05:00,0.81817,0.81861,0.81746,0.81773,392200000.0
2007-03-20 17:10:00,0.81802,0.8181,0.81733,0.81765,429200000.0
2007-03-20 17:15:00,0.81764,0.81819,0.81741,0.81781,406400000.0
2007-03-20 17:20:00,0.81795,0.8182,0.81723,0.81738,256400000.0
2007-03-20 17:25:00,0.81767,0.81809,0.8173,0.81766,345600000.0
2007-03-20 17:30:00,0.81793,0.81829,0.81764,0.81767,368400000.0
2007-03-20 17:35:00,0.81749,0.81828,0.81707,0.81793,611200000.0
2007-03-20 17:40:00,0.81834,0.81854,0.81737,0.81747,310400000.0
2007-03-20 17:45:00,0.8183,0.81839,0.81765,0.81784,511400000.0
2007-03-20 17:50:00,0.81771,0.8192,0.81771,0.81893,396000000.0
2007-03-20 17:55:00,0.81875,0.81931,0.81829,0.81861,641400000.0
2007-03-20 18:00:00,0.81913,0.81913,0.81803,0.81858,464400000.0
2007-03-20 18:05:00,0.8182,0.81892,0.8182,0.81859,715400000.0
2007-03-20 18:10:00,0.81863,0.81903,0.81819,0.81871,275400000.0
2007-03-20 18:15:00,0.81897,0.81932,0.81766,0.81836,304400000.0
2007-03-20 18:20:00,0.81851,0.81926,0.81826,0.81901,368400000.0
2007-03-20 18:25:00,0.81897,0.81927,0.81835,0.81876,281800000.0
2007-03-20 18:30:00,0.81871,0.81944,0.81777,0.81907,228800000.0
2007-03-20 18:35:00,0.81882,0.81931,0.81759,0.81873,258600000.0
2007-03-20 18:40:00,0.81871,0.81928,0.81822,0.8188,201000000.0
2007-03-20 18:45:00,0.81897,0.81946,0.81833,0.8191,299200000.0
2007-03-20 18:50:00,0.81898,0.81946,0.81852,0.81875,196800000.0
2007-03-20 18:55:00,0.81902,0.81974,0.81875,0.81942,234600000.0
2007-03-20 19:00:00,0.81949,0.81991,0.81831,0.81951,188800000.0
2007-03-20 19:05:00,0.81954,0.81979,0.81819,0.8193,392000000.0
2007-03-20 19:10:00,0.81906,0.81961,0.81885,0.8191,219600000.0
2007-03-20 19:15:00,0.81978,0.81995,0.81917,0.81943,181200000.0
2007-03-20 19:20:00,0.81921,0.81962,0.81849,0.81879,192000000.0
2007-03-20 19:25:00,0.81903,0.81918,0.81833,0.81864,188200000.0
2007-03-20 19:30:00,0.81851,0.819,0.81825,0.81894,187600000.0
2007-03-20 19:35:00,0.81834,0.81903,0.81779,0.81893,195200000.0
2007-03-20 19:40:00,0.81874,0.81909,0.81811,0.81823,161600000.0
2007-03-20 19:45:00,0.81831,0.81904,0.81831,0.81873,204000000.0
2007-03-20 19:50:00,0.81897,0.81933,0.81844,0.81879,170600000.0
2007-03-20 19:55:00,0.81866,0.81912,0.81833,0.819,192400000.0
2007-03-20 20:00:00,0.81918,0.81946,0.81728,0.81899,180000000.0
2007-03-20 20:05:00,0.81954,0.82041,0.81839,0.81945,180800000.0
2007-03-20 20:10:00,0.81929,0.81961,0.8188,0.81903,176400000.0
2007-03-20 20:15:00,0.81883,0.8197,0.81883,0.81917,189800000.0
2007-03-20 20:20:00,0.81927,0.81956,0.81729,0.81852,188200000.0
2007-03-20 20:25:00,0.81907,0.81944,0.81873,0.81898,158200000.0
2007-03-20 20:30:00,0.81889,0.81949,0.81849,0.81885,140800000.0
2007-03-20 20:35:00,0.81907,0.81917,0.81796,0.81917,170600000.0
2007-03-20 20:40:00,0.81913,0.81919,0.81855,0.81871,158800000.0
2007-03-20 20:45:00,0.81882,0.81929,0.81829,0.81862,177600000.0
2007-03-20 20:50:00,0.81899,0.81921,0.81689,0.81875,184000000.0
2007-03-20 20:55:00,0.81889,0.81935,0.81838,0.81838,177600000.0
2007-03-20 21:00:00,0.81838,0.81893,0.8182,0.81845,153600000.0
2007-03-20 21:05:00,0.81841,0.81891,0.81824,0.81886,185800000.0
2007-03-20 21:10:00,0.81859,0.81891,0.81806,0.81863,155200000.0
2007-03-20 21:15:00,0.81827,0.81892,0.81806,0.8185,148800000.0
2007-03-20 21:20:00,0.81883,0.81891,0.81812,0.81848,176400000.0
2007-03-20 21:25:00,0.81819,0.81877,0.81677,0.81853,131200000.0
2007-03-20 21:30:00,0.81852,0.8189,0.81819,0.81848,163600000.0
2007-03-20 21:35:00,0.81867,0.81899,0.81793,0.81845,162000000.0
2007-03-20 21:40:00,0.81873,0.81875,0.81656,0.81817,146000000.0
2007-03-20 21:45:00,0.81819,0.81868,0.81794,0.81833,107200000.0
2007-03-20 21:50:00,0.81857,0.8187,0.81808,0.8184,164600000.0
2007-03-20 21:55:00,0.81835,0.8186,0.81698,0.81821,164600000.0
2007-03-20 22:00:00,0.81849,0.81853,0.81784,0.81853,175400000.0
2007-03-20 22:05:00,0.81854,0.81869,0.81795,0.8184,184200000.0
2007-03-20 22:10:00,0.81817,0.8186,0.81769,0.8179,168400000.0
2007-03-20 22:15:00,0.81825,0.81906,0.81652,0.81877,163200000.0
2007-03-20 22:20:00,0.81864,0.81901,0.81804,0.81886,169600000.0
2007-03-20 22:25:00,0.81856,0.81923,0.81849,0.81895,163200000.0
2007-03-20 22:30:00,0.81908,0.81923,0.81837,0.81863,158200000.0
2007-03-20 22:35:00,0.81926,0.81932,0.81866,0.81899,183200000.0
2007-03-20 22:40:00,0.8188,0.81937,0.81867,0.8192,172800000.0
2007-03-20 22:45:00,0.8192,0.81974,0.81882,0.81938,184000000.0
2007-03-20 22:50:00,0.81936,0.82001,0.81894,0.81996,182400000.0
2007-03-20 22:55:00,0.81952,0.8202,0.81899,0.8202,176000000.0
2007-03-20 23:00:00,0.82019,0.82019,0.81775,0.81889,177000000.0
2007-03-20 23:05:00,0.81881,0.81926,0.81849,0.81868,141800000.0
2007-03-20 23:10:00,0.81902,0.81915,0.81843,0.81869,195200000.0
2007-03-20 23:15:00,0.81863,0.81913,0.81812,0.81907,172200000.0
2007-03-20 23:20:00,0.8186,0.81907,0.81806,0.81806,121600000.0
2007-03-20 23:25:00,0.81844,0.81884,0.81812,0.81857,113600000.0
2007-03-20 23:30:00,0.81861,0.81893,0.81747,0.81801,179200000.0
2007-03-20 23:35:00,0.81849,0.81865,0.81677,0.81813,136000000.0
2007-03-20 23:40:00,0.81848,0.81889,0.81808,0.81831,189600000.0
2007-03-20 23:45:00,0.81869,0.81923,0.81822,0.81883,175400000.0
2007-03-20 23:50:00,0.81886,0.81927,0.81836,0.81897,108800000.0
2007-03-20 23:55:00,0.81914,0.81921,0.81849,0.81895,110400000.0
2007-03-21 00:00:00,0.8192,0.81933,0.81861,0.8191,84800000.0
2007-03-21 00:05:00,0.81899,0.81951,0.81827,0.8193,148800000.0
2007-03-21 00:10:00,0.81917,0.81921,0.81837,0.81837,142400000.0
2007-03-21 00:15:00,0.81903,0.81919,0.81857,0.8189,140800000.0
2007-03-21 00:20:00,0.81893,0.81915,0.81851,0.81857,123200000.0
2007-03-21 00:25:00,0.81866,0.81914,0.81742,0.81829,121600000.0
2007-03-21 00:30:00,0.81826,0.81897,0.81806,0.81847,118800000.0
2007-03-21 00:35:00,0.81894,0.81928,0.81846,0.81919,185800000.0
2007-03-21 00:40:00,0.81918,0.81918,0.81831,0.81831,102400000.0
2007-03-21 00:45:00,0.8187,0.81921,0.81777,0.81884,174400000.0
2007-03-21 00:50:00,0.81813,0.81961,0.8181,0.81925,121600000.0
2007-03-21 00:55:00,0.81952,0.81963,0.81898,0.81911,145600000.0
2007-03-21 01:00:00,0.8194,0.81944,0.81864,0.81914,193600000.0
2007-03-21 01:05:00,0.81856,0.8192,0.81749,0.81915,199400000.0
2007-03-21 01:10:00,0.81865,0.81932,0.81853,0.81932,168400000.0
2007-03-21 01:15:00,0.81936,0.81984,0.81842,0.81946,174400000.0
2007-03-21 01:20:00,0.81981,0.81981,0.81826,0.81922,180200000.0
2007-03-21 01:25:00,0.81942,0.81955,0.81867,0.81929,185600000.0
2007-03-21 01:30:00,0.81937,0.82006,0.81765,0.82006,165200000.0
2007-03-21 01:35:00,0.81983,0.82009,0.81917,0.81983,166600000.0
2007-03-21 01:40:00,0.81989,0.81998,0.81871,0.81993,157200000.0
2007-03-21 01:45:00,0.81993,0.81993,0.81866,0.81938,154000000.0
2007-03-21 01:50:00,0.81932,0.81941,0.81868,0.81879,163000000.0
2007-03-21 01:55:00,0.81936,0.8196,0.81892,0.81911,170600000.0
2007-03-21 02:00:00,0.81881,0.81965,0.81858,0.81936,124800000.0
2007-03-21 02:05:00,0.81926,0.82022,0.81916,0.81974,160400000.0
2007-03-21 02:10:00,0.81997,0.82041,0.81976,0.82013,178600000.0
2007-03-21 02:15:00,0.81957,0.82028,0.81919,0.81978,163600000.0
2007-03-21 02:20:00,0.81993,0.8205,0.81952,0.82039,170000000.0
2007-03-21 02:25:00,0.82023,0.8206,0.81879,0.82036,147200000.0
2007-03-21 02:30:00,0.82021,0.82031,0.81912,0.81995,190800000.0
2007-03-21 02:35:00,0.81965,0.82021,0.81901,0.81965,185000000.0
2007-03-21 02:40:00,0.82006,0.82046,0.81963,0.81986,119400000.0
2007-03-21 02:45:00,0.81955,0.82032,0.81926,0.81987,117000000.0
2007-03-21 02:50:00,0.82024,0.82038,0.81923,0.81975,147200000.0
2007-03-21 02:55:00,0.81994,0.82039,0.81932,0.82023,129600000.0
2007-03-21 03:00:00,0.81985,0.82053,0.81953,0.81966,131600000.0
2007-03-21 03:05:00,0.82045,0.82051,0.81987,0.82033,158400000.0
2007-03-21 03:10:00,0.8201,0.82034,0.81914,0.81932,188200000.0
2007-03-21 03:15:00,0.81966,0.81996,0.8177,0.81949,146000000.0
2007-03-21 03:20:00,0.81954,0.82014,0.81933,0.81979,153600000.0
2007-03-21 03:25:00,0.8199,0.82005,0.8184,0.81892,177600000.0
2007-03-21 03:30:00,0.8184,0.81899,0.81687,0.81879,178400000.0
2007-03-21 03:35:00,0.81885,0.81888,0.81807,0.81857,202600000.0
2007-03-21 03:40:00,0.81858,0.81877,0.81783,0.81857,158800000.0
2007-03-21 03:45:00,0.8189,0.81892,0.81797,0.81843,167800000.0
2007-03-21 03:50:00,0.81802,0.81905,0.81673,0.81905,145800000.0
2007-03-21 03:55:00,0.81871,0.81905,0.81792,0.81811,168000000.0
2007-03-21 04:00:00,0.81825,0.81946,0.81822,0.81877,133800000.0
2007-03-21 04:05:00,0.81896,0.81934,0.81797,0.81852,148600000.0
2007-03-21 04:10:00,0.8191,0.81934,0.81829,0.81838,146600000.0
2007-03-21 04:15:00,0.8191,0.81943,0.81834,0.81891,182400000.0
2007-03-21 04:20:00,0.81875,0.81907,0.81708,0.81817,129600000.0
2007-03-21 04:25:00,0.8188,0.81917,0.81775,0.81874,184400000.0
2007-03-21 04:30:00,0.81844,0.81896,0.81796,0.81896,120000000.0
2007-03-21 04:35:00,0.81894,0.81912,0.81839,0.81912,110400000.0
2007-03-21 04:40:00,0.81888,0.81924,0.81847,0.81916,171200000.0
2007-03-21 04:45:00,0.81895,0.81937,0.81837,0.81858,210400000.0
2007-03-21 04:50:00,0.81915,0.81968,0.81847,0.81964,181200000.0
2007-03-21 04:55:00,0.81938,0.81974,0.8191,0.81971,187000000.0
2007-03-21 05:00:00,0.81928,0.81971,0.81792,0.81903,161600000.0
2007-03-21 05:05:00,0.81898,0.81952,0.81825,0.81931,149800000.0
2007-03-21 05:10:00,0.81918,0.81948,0.81843,0.8191,180800000.0
2007-03-21 05:15:00,0.81901,0.81965,0.81871,0.81965,174400000.0
2007-03-21 05:20:00,0.81939,0.81959,0.81851,0.81951,125800000.0
2007-03-21 05:25:00,0.81948,0.81959,0.81883,0.81904,156800000.0
2007-03-21 05:30:00,0.81883,0.81967,0.81821,0.81964,168800000.0
2007-03-21 05:35:00,0.81932,0.81992,0.81907,0.81922,175400000.0
2007-03-21 05:40:00,0.81928,0.81987,0.81741,0.81976,123600000.0
2007-03-21 05:45:00,0.81964,0.81992,0.81929,0.81929,119400000.0
2007-03-21 05:50:00,0.81911,0.81982,0.8191,0.8192,120400000.0
2007-03-21 05:55:00,0.81949,0.81989,0.81922,0.81954,104000000.0
2007-03-21 06:00:00,0.81895,0.81969,0.81834,0.81917,148800000.0
2007-03-21 06:05:00,0.81934,0.8198,0.81884,0.81946,171200000.0
2007-03-21 06:10:00,0.81922,0.81979,0.819,0.81947,134400000.0
2007-03-21 06:15:00,0.81937,0.81966,0.81806,0.81915,174400000.0
2007-03-21 06:20:00,0.81929,0.81973,0.81842,0.81843,122000000.0
2007-03-21 06:25:00,0.81913,0.81974,0.81901,0.81924,120000000.0
2007-03-21 06:30:00,0.81916,0.81954,0.81818,0.81914,114000000.0
2007-03-21 06:35:00,0.81922,0.81945,0.81851,0.81869,188200000.0
2007-03-21 06:40:00,0.81893,0.81896,0.81837,0.81867,133800000.0
2007-03-21 06:45:00,0.81897,0.81906,0.8181,0.81896,120400000.0
2007-03-21 06:50:00,0.81842,0.81904,0.81786,0.81827,187200000.0
2007-03-21 06:55:00,0.81904,0.8192,0.81835,0.81858,128400000.0
2007-03-21 07:00:00,0.81901,0.81915,0.81836,0.81853,101200000.0
2007-03-21 07:05:00,0.81904,0.81924,0.81823,0.81826,118400000.0
2007-03-21 07:10:00,0.81877,0.81928,0.81809,0.81917,188200000.0
2007-03-21 07:15:00,0.81914,0.81922,0.81849,0.81899,130600000.0
2007-03-21 07:20:00,0.81906,0.8193,0.81863,0.81905,116200000.0
2007-03-21 07:25:00,0.81927,0.8194,0.81852,0.81883,178000000.0
2007-03-21 07:30:00,0.81912,0.81921,0.81816,0.81871,162600000.0
2007-03-21 07:35:00,0.81914,0.81917,0.81796,0.81917,135400000.0
2007-03-21 07:40:00,0.81864,0.81915,0.81854,0.81894,115600000.0
2007-03-21 07:45:00,0.81847,0.81896,0.81804,0.81855,158400000.0
2007-03-21 07:50:00,0.81893,0.8191,0.81751,0.81853,169600000.0
2007-03-21 07:55:00,0.81914,0.81914,0.81762,0.81893,174800000.0
2007-03-21 08:00:00,0.81813,0.81888,0.81788,0.8186,200000000.0
2007-03-21 08:05:00,0.81857,0.81906,0.81801,0.81825,160400000.0
2007-03-21 08:10:00,0.81826,0.81871,0.81803,0.8186,184800000.0
2007-03-21 08:15:00,0.81875,0.819,0.81815,0.81841,197800000.0
2007-03-21 08:20:00,0.81845,0.81875,0.81691,0.81848,196200000.0
2007-03-21 08:25:00,0.81849,0.81873,0.81781,0.81869,149200000.0
2007-03-21 08:30:00,0.8185,0.81878,0.81759,0.81785,168000000.0
2007-03-21 08:35:00,0.81823,0.81881,0.81803,0.81853,192000000.0
2007-03-21 08:40:00,0.81819,0.81899,0.81789,0.81847,188800000.0
2007-03-21 08:45:00,0.81879,0.81896,0.81832,0.81885,160000000.0
2007-03-21 08:50:00,0.81888,0.81954,0.81779,0.81935,288800000.0
2007-03-21 08:55:00,0.81883,0.8197,0.81771,0.8197,182400000.0
2007-03-21 09:00:00,0.81953,0.81958,0.81853,0.81884,202000000.0
2007-03-21 09:05:00,0.81866,0.81889,0.81813,0.8183,177000000.0
2007-03-21 09:10:00,0.81863,0.81871,0.81764,0.81825,243200000.0
2007-03-21 09:15:00,0.81826,0.81844,0.81628,0.81837,194600000.0
2007-03-21 09:20:00,0.81845,0.81873,0.81736,0.8185,212200000.0
2007-03-21 09:25:00,0.81848,0.81851,0.81738,0.8177,202000000.0
2007-03-21 09:30:00,0.81785,0.81793,0.8171,0.81772,240200000.0
2007-03-21 09:35:00,0.81764,0.81797,0.81689,0.81792,278400000.0
2007-03-21 09:40:00,0.81788,0.81796,0.81575,0.81747,242400000.0
2007-03-21 09:45:00,0.81787,0.81787,0.81702,0.81741,253200000.0
2007-03-21 09:50:00,0.81733,0.8185,0.81733,0.81788,445200000.0
2007-03-21 09:55:00,0.81818,0.81849,0.8177,0.81783,326200000.0
2007-03-21 10:00:00,0.81781,0.81813,0.81743,0.81813,427400000.0
2007-03-21 10:05:00,0.81796,0.81869,0.81749,0.81856,352800000.0
2007-03-21 10:10:00,0.81845,0.81903,0.81811,0.81837,358200000.0
2007-03-21 10:15:00,0.81861,0.81902,0.818,0.81847,250600000.0
2007-03-21 10:20:00,0.81875,0.81875,0.81799,0.8186,322000000.0
2007-03-21 10:25:00,0.81864,0.81872,0.81805,0.81845,254400000.0
2007-03-21 10:30:00,0.81818,0.81871,0.81765,0.81871,277800000.0
2007-03-21 10:35:00,0.81872,0.81882,0.81794,0.81801,223800000.0
2007-03-21 10:40:00,0.81885,0.81895,0.81797,0.81885,300800000.0
2007-03-21 10:45:00,0.81879,0.81951,0.81817,0.81891,318800000.0
2007-03-21 10:50:00,0.81942,0.81956,0.81858,0.81903,294200000.0
2007-03-21 10:55:00,0.81869,0.81907,0.81773,0.81822,379200000.0
2007-03-21 11:00:00,0.81832,0.81861,0.81775,0.81811,324600000.0
2007-03-21 11:05:00,0.81822,0.81836,0.81606,0.81827,327600000.0
2007-03-21 11:10:00,0.81804,0.81836,0.81736,0.81785,398000000.0
2007-03-21 11:15:00,0.81771,0.81845,0.81714,0.81802,255800000.0
2007-03-21 11:20:00,0.81795,0.81866,0.81762,0.8185,313000000.0
2007-03-21 11:25:00,0.81821,0.81847,0.81761,0.81825,360400000.0
2007-03-21 11:30:00,0.81815,0.81867,0.81748,0.81841,224400000.0
2007-03-21 11:35:00,0.81776,0.81867,0.81751,0.81802,265600000.0
2007-03-21 11:40:00,0.81823,0.81875,0.81772,0.81875,243200000.0
2007-03-21 11:45:00,0.81895,0.81905,0.81772,0.81833,271800000.0
2007-03-21 11:50:00,0.81869,0.81913,0.81646,0.81845,329400000.0
2007-03-21 11:55:00,0.81878,0.81895,0.81821,0.81844,282600000.0
2007-03-21 12:00:00,0.8182,0.81878,0.81622,0.81812,241400000.0
2007-03-21 12:05:00,0.81774,0.81837,0.81749,0.81809,246800000.0
2007-03-21 12:10:00,0.81809,0.8181,0.81713,0.81756,283600000.0
2007-03-21 12:15:00,0.81803,0.81838,0.81752,0.81781,235200000.0
2007-03-21 12:20:00,0.81764,0.81857,0.81643,0.8181,281600000.0
2007-03-21 12:25:00,0.81791,0.81924,0.81726,0.81781,256400000.0
2007-03-21 12:30:00,0.81816,0.81855,0.81731,0.81818,259200000.0
2007-03-21 12:35:00,0.81829,0.81829,0.81741,0.81781,237200000.0
2007-03-21 12:40:00,0.8175,0.81812,0.81672,0.81809,216000000.0
2007-03-21 12:45:00,0.81757,0.8184,0.81735,0.81833,282000000.0
2007-03-21 12:50:00,0.81777,0.81908,0.8176,0.81906,218600000.0
2007-03-21 12:55:00,0.81892,0.8191,0.81813,0.8187,235200000.0
2007-03-21 13:00:00,0.81812,0.81885,0.81773,0.81826,209800000.0
2007-03-21 13:05:00,0.81853,0.81879,0.81692,0.81857,267200000.0
2007-03-21 13:10:00,0.81881,0.8191,0.81817,0.81836,237200000.0
2007-03-21 13:15:00,0.81812,0.8184,0.81757,0.81791,306000000.0
2007-03-21 13:20:00,0.81764,0.81798,0.81682,0.81717,247200000.0
2007-03-21 13:25:00,0.81708,0.81728,0.81617,0.8172,206800000.0
2007-03-21 13:30:00,0.81727,0.81805,0.81687,0.81749,350200000.0
2007-03-21 13:35:00,0.81759,0.81803,0.81698,0.81713,236200000.0
2007-03-21 13:40:00,0.81745,0.81827,0.81744,0.81818,225600000.0
2007-03-21 13:45:00,0.81726,0.81802,0.817,0.81745,358400000.0
2007-03-21 13:50:00,0.81786,0.81809,0.81553,0.81703,277600000.0
2007-03-21 13:55:00,0.81717,0.81786,0.81709,0.81768,225000000.0
2007-03-21 14:00:00,0.81724,0.8179,0.81724,0.81775,246800000.0
2007-03-21 14:05:00,0.8177,0.81777,0.81667,0.81724,260600000.0
2007-03-21 14:10:00,0.81785,0.81785,0.8169,0.81764,321800000.0
2007-03-21 14:15:00,0.81725,0.81763,0.81678,0.8173,245200000.0
2007-03-21 14:20:00,0.81741,0.8176,0.81673,0.81723,264000000.0
2007-03-21 14:25:00,0.81722,0.8174,0.81668,0.81707,477600000.0
2007-03-21 14:30:00,0.81686,0.81718,0.81586,0.8162,249400000.0
2007-03-21 14:35:00,0.81634,0.81675,0.81567,0.81641,311200000.0
2007-03-21 14:40:00,0.81606,0.81674,0.81588,0.81643,392000000.0
2007-03-21 14:45:00,0.81627,0.81674,0.81536,0.81569,262400000.0
2007-03-21 14:50:00,0.81554,0.81689,0.81554,0.81679,304000000.0
2007-03-21 14:55:00,0.81681,0.81687,0.81599,0.81659,236200000.0
2007-03-21 15:00:00,0.81608,0.81709,0.81589,0.81621,272000000.0
2007-03-21 15:05:00,0.81604,0.81639,0.81541,0.8163,226000000.0
2007-03-21 15:10:00,0.81604,0.81649,0.81554,0.81644,365800000.0
2007-03-21 15:15:00,0.81613,0.81674,0.81444,0.81633,231200000.0
2007-03-21 15:20:00,0.81659,0.8168,0.816,0.81645,282400000.0
2007-03-21 15:25:00,0.81639,0.81665,0.81462,0.81647,337600000.0
2007-03-21 15:30:00,0.81526,0.81692,0.81406,0.81624,334400000.0
2007-03-21 15:35:00,0.81617,0.81682,0.81508,0.8167,359400000.0
2007-03-21 15:40:00,0.81626,0.81694,0.8161,0.81616,277800000.0
2007-03-21 15:45:00,0.81634,0.81674,0.81602,0.81647,328000000.0
2007-03-21 15:50:00,0.8168,0.81724,0.81644,0.81695,302400000.0
2007-03-21 15:55:00,0.81664,0.81735,0.81625,0.81728,257600000.0
2007-03-21 16:00:00,0.81732,0.81765,0.81649,0.81722,389600000.0
2007-03-21 16:05:00,0.81741,0.81783,0.81662,0.81712,446200000.0
2007-03-21 16:10:00,0.8175,0.81804,0.81558,0.81719,350200000.0
2007-03-21 16:15:00,0.81693,0.81755,0.81662,0.81711,326000000.0
2007-03-21 16:20:00,0.81734,0.81757,0.81684,0.81737,354400000.0
2007-03-21 16:25:00,0.81703,0.81748,0.8166,0.81724,205200000.0
2007-03-21 16:30:00,0.8173,0.81776,0.81675,0.81701,552800000.0
2007-03-21 16:35:00,0.81757,0.81819,0.81709,0.8174,420200000.0
2007-03-21 16:40:00,0.81741,0.81803,0.81719,0.81719,324200000.0
2007-03-21 16:45:00,0.81732,0.81765,0.81653,0.81697,588000000.0
2007-03-21 16:50:00,0.81658,0.81738,0.81622,0.81686,460600000.0
2007-03-21 16:55:00,0.81716,0.81742,0.81663,0.81678,464800000.0
2007-03-21 17:00:00,0.81676,0.81719,0.81634,0.8167,537400000.0
2007-03-21 17:05:00,0.81665,0.8173,0.81661,0.81679,385600000.0
2007-03-21 17:10:00,0.81691,0.81722,0.81612,0.81619,430400000.0
2007-03-21 17:15:00,0.81619,0.8168,0.81579,0.81614,404200000.0
2007-03-21 17:20:00,0.81638,0.81659,0.81597,0.81607,256000000.0
2007-03-21 17:25:00,0.81577,0.81674,0.81561,0.8163,346000000.0
2007-03-21 17:30:00,0.81642,0.81661,0.81551,0.81551,374800000.0
2007-03-21 17:35:00,0.81538,0.81602,0.81465,0.81548,608400000.0
2007-03-21 17:40:00,0.81602,0.81626,0.81541,0.81559,310400000.0
2007-03-21 17:45:00,0.81561,0.81565,0.81469,0.81501,504000000.0
2007-03-21 17:50:00,0.81514,0.8155,0.81419,0.81461,407600000.0
2007-03-21 17:55:00,0.81434,0.81512,0.81421,0.81467,640800000.0
2007-03-21 18:00:00,0.81536,0.81541,0.81405,0.81409,459000000.0
2007-03-21 18:05:00,0.81436,0.81489,0.81408,0.81474,712800000.0
2007-03-21 18:10:00,0.81487,0.81525,0.81432,0.81496,276200000.0
2007-03-21 18:15:00,0.8152,0.81534,0.81396,0.8147,307000000.0
2007-03-21 18:20:00,0.81469,0.8154,0.8144,0.8149,368400000.0
2007-03-21 18:25:00,0.81491,0.8155,0.81475,0.81542,280400000.0
2007-03-21 18:30:00,0.815,0.81557,0.81384,0.815,227600000.0
2007-03-21 18:35:00,0.81493,0.81554,0.81371,0.81512,257600000.0
2007-03-21 18:40:00,0.81508,0.81554,0.81442,0.81482,159800000.0
2007-03-21 18:45:00,0.81525,0.81577,0.81498,0.81542,299200000.0
2007-03-21 18:50:00,0.8156,0.81597,0.81505,0.81559,134400000.0
2007-03-21 18:55:00,0.81548,0.81637,0.81537,0.81564,237800000.0
2007-03-21 19:00:00,0.81578,0.81607,0.81475,0.81557,145600000.0
2007-03-21 19:05:00,0.81521,0.81575,0.81443,0.81571,332600000.0
2007-03-21 19:10:00,0.81504,0.81597,0.81485,0.81566,220000000.0
2007-03-21 19:15:00,0.8159,0.81599,0.81517,0.81591,177600000.0
2007-03-21 19:20:00,0.81551,0.81605,0.81534,0.81564,192000000.0
2007-03-21 19:25:00,0.81593,0.81607,0.81549,0.81574,129000000.0
2007-03-21 19:30:00,0.81572,0.81626,0.81541,0.81595,186600000.0
2007-03-21 19:35:00,0.8162,0.81634,0.81518,0.81616,159800000.0
2007-03-21 19:40:00,0.81616,0.81621,0.81533,0.81584,202000000.0
2007-03-21 19:45:00,0.81565,0.8163,0.81546,0.81605,196200000.0
2007-03-21 19:50:00,0.81628,0.81628,0.81538,0.81626,136000000.0
2007-03-21 19:55:00,0.8163,0.81649,0.81559,0.81602,189200000.0
2007-03-21 20:00:00,0.81628,0.81628,0.81409,0.81556,179000000.0
2007-03-21 20:05:00,0.816,0.81617,0.81498,0.81563,196800000.0
2007-03-21 20:10:00,0.81559,0.81618,0.81513,0.81542,171200000.0
2007-03-21 20:15:00,0.81569,0.81674,0.81486,0.81624,188200000.0
2007-03-21 20:20:00,0.8156,0.81758,0.81412,0.81726,172800000.0
2007-03-21 20:25:00,0.81794,0.81874,0.81748,0.81811,186000000.0
2007-03-21 20:30:00,0.81841,0.81929,0.8179,0.81872,160400000.0
2007-03-21 20:35:00,0.81887,0.81892,0.81794,0.81839,165800000.0
2007-03-21 20:40:00,0.8183,0.81888,0.81762,0.81849,190800000.0
2007-03-21 20:45:00,0.81856,0.81901,0.81802,0.81829,180200000.0
2007-03-21 20:50:00,0.81877,0.81943,0.81735,0.8191,198800000.0
2007-03-21 20:55:00,0.81932,0.8202,0.81917,0.81932,187600000.0
2007-03-21 21:00:00,0.81918,0.81959,0.81835,0.81851,173200000.0
2007-03-21 21:05:00,0.81893,0.81946,0.81872,0.8191,185400000.0
2007-03-21 21:10:00,0.81881,0.81926,0.81827,0.81831,154000000.0
2007-03-21 21:15:00,0.8187,0.81925,0.8178,0.8192,188800000.0
2007-03-21 21:20:00,0.81912,0.81939,0.81867,0.81913,178600000.0
2007-03-21 21:25:00,0.81924,0.82043,0.81874,0.81933,153600000.0
2007-03-21 21:30:00,0.81921,0.8198,0.81899,0.81899,177000000.0
2007-03-21 21:35:00,0.81911,0.81941,0.8181,0.81872,173200000.0
2007-03-21 21:40:00,0.81859,0.81934,0.81697,0.81912,182800000.0
2007-03-21 21:45:00,0.81872,0.81968,0.81866,0.8196,166800000.0
2007-03-21 21:50:00,0.81955,0.8204,0.81916,0.81974,173200000.0
2007-03-21 21:55:00,0.82012,0.8203,0.81881,0.81979,173200000.0
2007-03-21 22:00:00,0.82011,0.82027,0.81962,0.82014,163000000.0
2007-03-21 22:05:00,0.82011,0.82036,0.81951,0.81995,185400000.0
2007-03-21 22:10:00,0.81965,0.82034,0.81936,0.82034,177600000.0
2007-03-21 22:15:00,0.82003,0.82048,0.81788,0.82014,166400000.0
2007-03-21 22:20:00,0.82025,0.82038,0.81928,0.81978,176400000.0
2007-03-21 22:25:00,0.8201,0.82039,0.81969,0.81993,169600000.0
2007-03-21 22:30:00,0.82001,0.82089,0.81984,0.82047,167200000.0
2007-03-21 22:35:00,0.82071,0.82088,0.82014,0.82065,169200000.0
2007-03-21 22:40:00,0.82006,0.82061,0.81975,0.81979,172800000.0
2007-03-21 22:45:00,0.82022,0.82036,0.81947,0.81952,174800000.0
2007-03-21 22:50:00,0.81986,0.82033,0.81925,0.8196,169000000.0
2007-03-21 22:55:00,0.81935,0.82024,0.81892,0.82024,184400000.0
2007-03-21 23:00:00,0.81965,0.82009,0.81941,0.81981,134400000.0
2007-03-21 23:05:00,0.81965,0.82008,0.81931,0.81973,193400000.0
2007-03-21 23:10:00,0.81997,0.82014,0.81936,0.81986,100600000.0
2007-03-21 23:15:00,0.82003,0.82038,0.81932,0.82038,137400000.0
2007-03-21 23:20:00,0.82011,0.82042,0.81962,0.81985,195400000.0
2007-03-21 23:25:00,0.82002,0.82041,0.81969,0.81994,179200000.0
2007-03-21 23:30:00,0.81978,0.82028,0.81861,0.81975,158400000.0
2007-03-21 23:35:00,0.82024,0.82032,0.8192,0.82021,84800000.0
2007-03-21 23:40:00,0.82005,0.82028,0.81951,0.82002,167200000.0
2007-03-21 23:45:00,0.82024,0.8204,0.81954,0.82017,179600000.0
2007-03-21 23:50:00,0.81995,0.82048,0.81981,0.82006,120400000.0
2007-03-21 23:55:00,0.82059,0.82076,0.82014,0.82064,141800000.0
2007-03-22 00:00:00,0.82062,0.82068,0.82005,0.82021,128000000.0
2007-03-22 00:05:00,0.81997,0.82069,0.81951,0.82053,181800000.0
2007-03-22 00:10:00,0.82045,0.82064,0.8199,0.82012,161000000.0
2007-03-22 00:15:00,0.82054,0.82068,0.81993,0.82025,137600000.0
2007-03-22 00:20:00,0.82026,0.8207,0.8198,0.82002,163600000.0
2007-03-22 00:25:00,0.8205,0.82078,0.81944,0.82003,163000000.0
2007-03-22 00:30:00,0.81997,0.82045,0.81975,0.82012,193000000.0
2007-03-22 00:35:00,0.82037,0.82055,0.81982,0.82046,187200000.0
2007-03-22 00:40:00,0.81985,0.82053,0.81985,0.82011,107200000.0
2007-03-22 00:45:00,0.82008,0.82033,0.81941,0.81951,116200000.0
2007-03-22 00:50:00,0.82001,0.82052,0.81989,0.82009,140800000.0
2007-03-22 00:55:00,0.81949,0.82107,0.81937,0.82099,100800000.0
2007-03-22 01:00:00,0.82113,0.82123,0.82037,0.82072,197200000.0
2007-03-22 01:05:00,0.82019,0.82044,0.81862,0.8203,152000000.0
2007-03-22 01:10:00,0.81982,0.82033,0.81938,0.82007,153000000.0
2007-03-22 01:15:00,0.82031,0.82047,0.81902,0.81973,168000000.0
2007-03-22 01:20:00,0.82023,0.82049,0.8189,0.81982,172800000.0
2007-03-22 01:25:00,0.82001,0.82032,0.81946,0.81971,182800000.0
2007-03-22 01:30:00,0.81978,0.82053,0.81833,0.82052,178000000.0
2007-03-22 01:35:00,0.8205,0.82052,0.81984,0.82046,105000000.0
2007-03-22 01:40:00,0.8202,0.82043,0.81971,0.82013,173200000.0
2007-03-22 01:45:00,0.81939,0.82036,0.81919,0.81999,172200000.0
2007-03-22 01:50:00,0.81981,0.82067,0.81959,0.81987,178600000.0
2007-03-22 01:55:00,0.82023,0.8207,0.81958,0.82042,152000000.0
2007-03-22 02:00:00,0.8207,0.82116,0.81997,0.8202,153600000.0
2007-03-22 02:05:00,0.82031,0.82051,0.81965,0.82023,161600000.0
2007-03-22 02:10:00,0.81998,0.82049,0.81902,0.81919,147600000.0
2007-03-22 02:15:00,0.81921,0.81985,0.81897,0.81928,160400000.0
2007-03-22 02:20:00,0.81913,0.81948,0.8186,0.81908,166800000.0
2007-03-22 02:25:00,0.81835,0.81925,0.81755,0.81925,165800000.0
2007-03-22 02:30:00,0.81928,0.81961,0.81878,0.81961,154600000.0
2007-03-22 02:35:00,0.81935,0.81966,0.81844,0.81904,185600000.0
2007-03-22 02:40:00,0.819,0.81947,0.81853,0.81901,126400000.0
2007-03-22 02:45:00,0.8188,0.81955,0.81777,0.81953,166400000.0
2007-03-22 02:50:00,0.81908,0.81985,0.8182,0.81947,140800000.0
2007-03-22 02:55:00,0.81949,0.81997,0.81889,0.81912,179000000.0
2007-03-22 03:00:00,0.81909,0.81962,0.81851,0.81931,182400000.0
2007-03-22 03:05:00,0.8195,0.81953,0.81855,0.81907,142400000.0
2007-03-22 03:10:00,0.81895,0.81939,0.81851,0.81904,131600000.0
2007-03-22 03:15:00,0.81877,0.81972,0.81742,0.81915,155200000.0
2007-03-22 03:20:00,0.81912,0.81944,0.81848,0.8189,171200000.0
2007-03-22 03:25:00,0.81895,0.81919,0.81847,0.81887,76800000.0
2007-03-22 03:30:00,0.81865,0.81928,0.81729,0.81828,128000000.0
2007-03-22 03:35:00,0.81858,0.81913,0.81812,0.81864,103400000.0
2007-03-22 03:40:00,0.81895,0.81906,0.81843,0.81906,124600000.0
2007-03-22 03:45:00,0.81794,0.81915,0.81771,0.81859,81600000.0
2007-03-22 03:50:00,0.81835,0.81927,0.81703,0.81919,188800000.0
2007-03-22 03:55:00,0.81909,0.81949,0.81871,0.81905,173200000.0
2007-03-22 04:00:00,0.81919,0.81948,0.81874,0.81907,148200000.0
2007-03-22 04:05:00,0.81915,0.81945,0.81819,0.81877,140200000.0
2007-03-22 04:10:00,0.81924,0.81951,0.81792,0.81877,179200000.0
2007-03-22 04:15:00,0.81914,0.8196,0.81886,0.8196,136000000.0
2007-03-22 04:20:00,0.81917,0.81965,0.8178,0.81874,137600000.0
2007-03-22 04:25:00,0.81945,0.81955,0.8182,0.81932,188200000.0
2007-03-22 04:30:00,0.81912,0.81936,0.81875,0.81899,177000000.0
2007-03-22 04:35:00,0.81892,0.81929,0.81819,0.81929,144000000.0
2007-03-22 04:40:00,0.81901,0.81928,0.81874,0.81908,142400000.0
2007-03-22 04:45:00,0.81906,0.81906,0.81827,0.81844,209000000.0
2007-03-22 04:50:00,0.81892,0.81922,0.81816,0.81913,173800000.0
2007-03-22 04:55:00,0.81903,0.81919,0.81856,0.81919,145000000.0
2007-03-22 05:00:00,0.81886,0.81929,0.81702,0.8192,187400000.0
2007-03-22 05:05:00,0.81832,0.81934,0.81829,0.81927,139200000.0
2007-03-22 05:10:00,0.81935,0.81935,0.81862,0.81867,164800000.0
2007-03-22 05:15:00,0.81838,0.81916,0.81791,0.81811,102400000.0
2007-03-22 05:20:00,0.8188,0.81948,0.81854,0.81948,88000000.0
2007-03-22 05:25:00,0.81922,0.81949,0.81827,0.81888,169600000.0
2007-03-22 05:30:00,0.81939,0.8195,0.8185,0.81921,171200000.0
2007-03-22 05:35:00,0.81901,0.81963,0.81887,0.81909,172200000.0
2007-03-22 05:40:00,0.81933,0.82039,0.81742,0.81921,127400000.0
2007-03-22 05:45:00,0.81897,0.81969,0.81897,0.81918,128000000.0
2007-03-22 05:50:00,0.81956,0.8199,0.81908,0.81922,165200000.0
2007-03-22 05:55:00,0.8193,0.81987,0.81903,0.81982,84800000.0
2007-03-22 06:00:00,0.81925,0.81981,0.81863,0.81908,154000000.0
2007-03-22 06:05:00,0.81947,0.81968,0.81886,0.81936,99600000.0
2007-03-22 06:10:00,0.81941,0.8197,0.81854,0.81927,111400000.0
2007-03-22 06:15:00,0.81952,0.81959,0.81848,0.81898,161000000.0
2007-03-22 06:20:00,0.81898,0.81976,0.81843,0.81928,136800000.0
2007-03-22 06:25:00,0.81904,0.81954,0.81887,0.81905,133800000.0
2007-03-22 06:30:00,0.81911,0.8194,0.81866,0.81866,120400000.0
2007-03-22 06:35:00,0.81886,0.81936,0.81837,0.81857,129600000.0
2007-03-22 06:40:00,0.81939,0.81945,0.81825,0.81945,124800000.0
2007-03-22 06:45:00,0.81962,0.81978,0.81863,0.81978,150800000.0
2007-03-22 06:50:00,0.81915,0.81989,0.81892,0.81937,184000000.0
2007-03-22 06:55:00,0.81964,0.81972,0.81894,0.81911,119400000.0
2007-03-22 07:00:00,0.81937,0.81951,0.81892,0.81896,153600000.0
2007-03-22 07:05:00,0.81932,0.81945,0.81805,0.81891,184400000.0
2007-03-22 07:10:00,0.81891,0.81924,0.8181,0.81915,178000000.0
2007-03-22 07:15:00,0.81914,0.81914,0.81829,0.81901,143400000.0
2007-03-22 07:20:00,0.81892,0.81916,0.81762,0.81909,153600000.0
2007-03-22 07:25:00,0.8191,0.81936,0.81841,0.81884,179200000.0
2007-03-22 07:30:00,0.81858,0.8191,0.81809,0.81861,160000000.0
2007-03-22 07:35:00,0.81909,0.81922,0.81795,0.81898,158400000.0
2007-03-22 07:40:00,0.81904,0.81904,0.81789,0.81789,147200000.0
2007-03-22 07:45:00,0.81878,0.81889,0.81793,0.81865,169600000.0
2007-03-22 07:50:00,0.81868,0.81898,0.81721,0.81847,200400000.0
2007-03-22 07:55:00,0.8189,0.81929,0.81783,0.81889,172600000.0
2007-03-22 08:00:00,0.81851,0.81916,0.81851,0.81879,198800000.0
2007-03-22 08:05:00,0.81856,0.81915,0.81823,0.81828,174800000.0
2007-03-22 08:10:00,0.81872,0.81875,0.81775,0.81875,130600000.0
2007-03-22 08:15:00,0.81847,0.8189,0.81801,0.81857,115200000.0
2007-03-22 08:20:00,0.81877,0.81913,0.81704,0.81824,195200000.0
2007-03-22 08:25:00,0.81894,0.81967,0.81834,0.81967,182400000.0
2007-03-22 08:30:00,0.81966,0.81969,0.81839,0.81839,189200000.0
2007-03-22 08:35:00,0.81915,0.81936,0.81835,0.81907,192000000.0
2007-03-22 08:40:00,0.81905,0.81914,0.81855,0.81883,160000000.0
2007-03-22 08:45:00,0.81921,0.81928,0.81871,0.81899,204800000.0
2007-03-22 08:50:00,0.81887,0.81922,0.81695,0.81912,173000000.0
2007-03-22 08:55:00,0.81882,0.81925,0.81688,0.81865,198800000.0
2007-03-22 09:00:00,0.81868,0.81909,0.81836,0.81901,201400000.0
2007-03-22 09:05:00,0.81905,0.81906,0.81836,0.81854,177400000.0
2007-03-22 09:10:00,0.81892,0.819,0.8178,0.81827,156600000.0
2007-03-22 09:15:00,0.81847,0.81882,0.81715,0.81848,195600000.0
2007-03-22 09:20:00,0.81895,0.819,0.8179,0.81876,212800000.0
2007-03-22 09:25:00,0.81888,0.81896,0.81836,0.81889,163600000.0
2007-03-22 09:30:00,0.8187,0.81913,0.81851,0.81912,238400000.0
2007-03-22 09:35:00,0.81917,0.81944,0.81853,0.81944,265600000.0
2007-03-22 09:40:00,0.81931,0.81967,0.81744,0.81917,253800000.0
2007-03-22 09:45:00,0.8197,0.81984,0.81878,0.81903,236800000.0
2007-03-22 09:50:00,0.81886,0.81936,0.81824,0.81882,445000000.0
2007-03-22 09:55:00,0.81882,0.8189,0.81785,0.81791,325800000.0
2007-03-22 10:00:00,0.81847,0.81926,0.81807,0.81926,426400000.0
2007-03-22 10:05:00,0.81889,0.81956,0.81824,0.81947,349200000.0
2007-03-22 10:10:00,0.81932,0.81976,0.81899,0.81923,358200000.0
2007-03-22 10:15:00,0.81908,0.81988,0.81843,0.81943,196800000.0
2007-03-22 10:20:00,0.8197,0.82003,0.81776,0.81988,406200000.0
2007-03-22 10:25:00,0.81929,0.81983,0.8191,0.81938,336400000.0
2007-03-22 10:30:00,0.81959,0.82041,0.81896,0.8201,278400000.0
2007-03-22 10:35:00,0.82048,0.82073,0.81979,0.81984,223800000.0
2007-03-22 10:40:00,0.82026,0.82103,0.8194,0.82103,301200000.0
2007-03-22 10:45:00,0.82102,0.82153,0.82047,0.82061,318200000.0
2007-03-22 10:50:00,0.82157,0.82187,0.82068,0.82179,294400000.0
2007-03-22 10:55:00,0.8212,0.82242,0.8212,0.82224,378000000.0
2007-03-22 11:00:00,0.82208,0.82211,0.82137,0.82178,324600000.0
2007-03-22 11:05:00,0.82172,0.8219,0.81962,0.8219,325600000.0
2007-03-22 11:10:00,0.8216,0.82188,0.82118,0.82175,397200000.0
2007-03-22 11:15:00,0.82187,0.82252,0.82153,0.82245,241600000.0
2007-03-22 11:20:00,0.82224,0.82256,0.82136,0.82191,313400000.0
2007-03-22 11:25:00,0.82157,0.82196,0.82094,0.82144,368200000.0
2007-03-22 11:30:00,0.82165,0.822,0.82093,0.82195,232200000.0
2007-03-22 11:35:00,0.82151,0.82321,0.82113,0.82251,265600000.0
2007-03-22 11:40:00,0.82296,0.82306,0.82132,0.82234,250400000.0
2007-03-22 11:45:00,0.82241,0.82247,0.82096,0.82173,273000000.0
2007-03-22 11:50:00,0.82193,0.82239,0.82052,0.82178,329400000.0
2007-03-22 11:55:00,0.82232,0.8224,0.82173,0.82208,283200000.0
2007-03-22 12:00:00,0.82158,0.82244,0.82002,0.82218,241600000.0
2007-03-22 12:05:00,0.82188,0.82252,0.82173,0.82202,246200000.0
2007-03-22 12:10:00,0.82227,0.82278,0.82193,0.82244,285200000.0
2007-03-22 12:15:00,0.82271,0.82271,0.82136,0.82173,235200000.0
2007-03-22 12:20:00,0.82158,0.82249,0.82064,0.8218,282000000.0
2007-03-22 12:25:00,0.82215,0.82269,0.82031,0.82108,256400000.0
2007-03-22 12:30:00,0.82197,0.82256,0.8213,0.82256,252800000.0
2007-03-22 12:35:00,0.8225,0.8225,0.82105,0.82189,241600000.0
2007-03-22 12:40:00,0.8224,0.82249,0.82111,0.82174,221200000.0
2007-03-22 12:45:00,0.82161,0.82244,0.82157,0.82216,281400000.0
2007-03-22 12:50:00,0.82153,0.82202,0.82043,0.82108,219600000.0
2007-03-22 12:55:00,0.82095,0.8213,0.82033,0.82099,233600000.0
2007-03-22 13:00:00,0.82065,0.8214,0.82009,0.82061,209400000.0
2007-03-22 13:05:00,0.82102,0.82186,0.82063,0.82186,251200000.0
2007-03-22 13:10:00,0.82186,0.82215,0.82118,0.82173,236200000.0
2007-03-22 13:15:00,0.8212,0.82197,0.82088,0.82167,310600000.0
2007-03-22 13:20:00,0.82136,0.82173,0.82091,0.82172,246400000.0
2007-03-22 13:25:00,0.82176,0.8218,0.82071,0.82171,208000000.0
2007-03-22 13:30:00,0.82084,0.82169,0.82059,0.82103,339600000.0
2007-03-22 13:35:00,0.821,0.82165,0.82079,0.82104,237200000.0
2007-03-22 13:40:00,0.82128,0.82153,0.82082,0.8214,226000000.0
2007-03-22 13:45:00,0.82103,0.82179,0.82053,0.82151,355000000.0
2007-03-22 13:50:00,0.82153,0.82183,0.82024,0.82153,276800000.0
2007-03-22 13:55:00,0.82145,0.82315,0.82139,0.82315,220800000.0
2007-03-22 14:00:00,0.82289,0.82329,0.82174,0.82234,240400000.0
2007-03-22 14:05:00,0.82218,0.82222,0.82116,0.82156,260600000.0
2007-03-22 14:10:00,0.82182,0.82198,0.82104,0.8219,320400000.0
2007-03-22 14:15:00,0.8214,0.82271,0.82114,0.82262,244800000.0
2007-03-22 14:20:00,0.8226,0.82274,0.82143,0.82205,264400000.0
2007-03-22 14:25:00,0.82189,0.82221,0.82133,0.82214,476400000.0
2007-03-22 14:30:00,0.82205,0.82282,0.82174,0.8219,245800000.0
2007-03-22 14:35:00,0.82195,0.82291,0.82174,0.82256,320400000.0
2007-03-22 14:40:00,0.82191,0.82271,0.82182,0.82271,392400000.0
2007-03-22 14:45:00,0.82232,0.82287,0.82207,0.82248,246400000.0
2007-03-22 14:50:00,0.82271,0.82316,0.82211,0.82287,313000000.0
2007-03-22 14:55:00,0.82301,0.82314,0.82216,0.82273,236200000.0
2007-03-22 15:00:00,0.82265,0.82345,0.82265,0.82292,271600000.0
2007-03-22 15:05:00,0.82277,0.82402,0.82253,0.82398,224400000.0
2007-03-22 15:10:00,0.82346,0.82406,0.82297,0.82324,366400000.0
2007-03-22 15:15:00,0.82352,0.82448,0.82222,0.82382,235200000.0
2007-03-22 15:20:00,0.8241,0.82465,0.82377,0.8244,291200000.0
2007-03-22 15:25:00,0.82446,0.8249,0.82265,0.82483,337600000.0
2007-03-22 15:30:00,0.82323,0.82475,0.82153,0.82461,343200000.0
2007-03-22 15:35:00,0.82475,0.82477,0.82361,0.82438,359800000.0
2007-03-22 15:40:00,0.8243,0.82539,0.82406,0.82482,277800000.0
2007-03-22 15:45:00,0.82491,0.82548,0.8239,0.8252,325400000.0
2007-03-22 15:50:00,0.8254,0.82551,0.82485,0.82531,303200000.0
2007-03-22 15:55:00,0.82522,0.82574,0.82419,0.8251,257600000.0
2007-03-22 16:00:00,0.82517,0.82562,0.82422,0.82533,388000000.0
2007-03-22 16:05:00,0.82538,0.82584,0.82436,0.82545,446800000.0
2007-03-22 16:10:00,0.82554,0.82642,0.82426,0.82609,350800000.0
2007-03-22 16:15:00,0.82549,0.82657,0.82546,0.82624,322400000.0
2007-03-22 16:20:00,0.82676,0.827,0.82619,0.8267,350200000.0
2007-03-22 16:25:00,0.82619,0.82686,0.82575,0.82592,258000000.0
2007-03-22 16:30:00,0.82616,0.82707,0.82616,0.82657,552000000.0
2007-03-22 16:35:00,0.82642,0.82714,0.82611,0.82688,421000000.0
2007-03-22 16:40:00,0.82677,0.82702,0.82608,0.82634,323600000.0
2007-03-22 16:45:00,0.82612,0.82698,0.82612,0.8265,584600000.0
2007-03-22 16:50:00,0.82637,0.82704,0.82564,0.82603,460800000.0
2007-03-22 16:55:00,0.82586,0.82636,0.82545,0.82599,470400000.0
2007-03-22 17:00:00,0.82607,0.82663,0.82593,0.82633,543400000.0
2007-03-22 17:05:00,0.82591,0.82656,0.82573,0.826,390800000.0
2007-03-22 17:10:00,0.82649,0.82659,0.82575,0.82612,430600000.0
2007-03-22 17:15:00,0.8261,0.82644,0.82548,0.82594,406000000.0
2007-03-22 17:20:00,0.82656,0.82656,0.8258,0.82605,255800000.0
2007-03-22 17:25:00,0.82597,0.82671,0.82574,0.82625,346400000.0
2007-03-22 17:30:00,0.82639,0.82711,0.82619,0.82664,379000000.0
2007-03-22 17:35:00,0.8267,0.82698,0.82571,0.8262,611800000.0
2007-03-22 17:40:00,0.82705,0.82709,0.82634,0.82677,310200000.0
2007-03-22 17:45:00,0.82717,0.82717,0.82568,0.8259,506400000.0
2007-03-22 17:50:00,0.82571,0.82632,0.82543,0.82632,404800000.0
2007-03-22 17:55:00,0.82602,0.82685,0.82583,0.82621,641800000.0
2007-03-22 18:00:00,0.82657,0.82706,0.8261,0.82659,460400000.0
2007-03-22 18:05:00,0.82662,0.82689,0.82576,0.82614,715800000.0
2007-03-22 18:10:00,0.82611,0.82642,0.82564,0.82618,276800000.0
2007-03-22 18:15:00,0.82651,0.82657,0.82538,0.826,302800000.0
2007-03-22 18:20:00,0.82625,0.82665,0.8257,0.82617,368400000.0
2007-03-22 18:25:00,0.82621,0.82657,0.82563,0.82604,298000000.0
2007-03-22 18:30:00,0.82537,0.82596,0.82379,0.82509,219200000.0
2007-03-22 18:35:00,0.82533,0.82582,0.82351,0.82489,252800000.0
2007-03-22 18:40:00,0.82526,0.82555,0.82442,0.82521,202000000.0
2007-03-22 18:45:00,0.825,0.82557,0.82428,0.82529,299200000.0
2007-03-22 18:50:00,0.82501,0.8256,0.8248,0.82508,197200000.0
2007-03-22 18:55:00,0.82492,0.82582,0.82465,0.82499,226000000.0
2007-03-22 19:00:00,0.82543,0.82612,0.82457,0.82571,184000000.0
2007-03-22 19:05:00,0.82506,0.82555,0.82405,0.82522,396600000.0
2007-03-22 19:10:00,0.82479,0.82529,0.82397,0.82424,219600000.0
2007-03-22 19:15:00,0.82445,0.82445,0.82359,0.82374,177600000.0
2007-03-22 19:20:00,0.8233,0.82464,0.82326,0.82448,192000000.0
2007-03-22 19:25:00,0.82455,0.82463,0.82371,0.82404,188600000.0
2007-03-22 19:30:00,0.82395,0.82442,0.82349,0.82434,191800000.0
2007-03-22 19:35:00,0.82378,0.82446,0.82302,0.82427,192800000.0
2007-03-22 19:40:00,0.82403,0.8246,0.82381,0.82418,194400000.0
2007-03-22 19:45:00,0.8244,0.82467,0.82371,0.82401,196200000.0
2007-03-22 19:50:00,0.82422,0.82448,0.82362,0.82442,174400000.0
2007-03-22 19:55:00,0.82396,0.82437,0.82304,0.82424,143400000.0
2007-03-22 20:00:00,0.82435,0.82442,0.82235,0.824,145600000.0
2007-03-22 20:05:00,0.82415,0.82428,0.8231,0.82383,190800000.0
2007-03-22 20:10:00,0.82434,0.82437,0.82382,0.824,92200000.0
2007-03-22 20:15:00,0.82337,0.82428,0.82334,0.82338,184400000.0
2007-03-22 20:20:00,0.82366,0.82417,0.82236,0.8238,192000000.0
2007-03-22 20:25:00,0.82373,0.82414,0.82349,0.8237,157800000.0
2007-03-22 20:30:00,0.82403,0.8241,0.8233,0.82354,179800000.0
2007-03-22 20:35:00,0.82388,0.82413,0.82341,0.82344,161600000.0
2007-03-22 20:40:00,0.8239,0.82438,0.82266,0.82414,188800000.0
2007-03-22 20:45:00,0.82402,0.82431,0.82318,0.82318,182400000.0
2007-03-22 20:50:00,0.82406,0.8242,0.82179,0.82369,187600000.0
2007-03-22 20:55:00,0.82393,0.82422,0.82326,0.82362,174200000.0
2007-03-22 21:00:00,0.82327,0.82393,0.82316,0.82365,154600000.0
2007-03-22 21:05:00,0.82364,0.82406,0.82335,0.82382,152000000.0
2007-03-22 21:10:00,0.82335,0.82382,0.82305,0.82321,153600000.0
2007-03-22 21:15:00,0.82379,0.82402,0.8231,0.82375,179200000.0
2007-03-22 21:20:00,0.82384,0.82419,0.82335,0.82396,182400000.0
2007-03-22 21:25:00,0.82379,0.824,0.82233,0.82328,160400000.0
2007-03-22 21:30:00,0.82291,0.82345,0.82259,0.82298,92200000.0
2007-03-22 21:35:00,0.82321,0.82355,0.82246,0.82295,140800000.0
2007-03-22 21:40:00,0.82346,0.8236,0.82184,0.82307,100200000.0
2007-03-22 21:45:00,0.8231,0.82356,0.82269,0.82353,164200000.0
2007-03-22 21:50:00,0.82338,0.8241,0.82301,0.82336,167200000.0
2007-03-22 21:55:00,0.82408,0.82428,0.82283,0.82388,137600000.0
2007-03-22 22:00:00,0.82353,0.82427,0.82328,0.82413,155200000.0
2007-03-22 22:05:00,0.82407,0.82429,0.82346,0.82397,183800000.0
2007-03-22 22:10:00,0.82363,0.82394,0.82291,0.82353,170600000.0
2007-03-22 22:15:00,0.82319,0.82354,0.82072,0.82333,139200000.0
2007-03-22 22:20:00,0.8234,0.82357,0.82266,0.82326,163600000.0
2007-03-22 22:25:00,0.82322,0.82322,0.82183,0.82183,132800000.0
2007-03-22 22:30:00,0.8223,0.82255,0.82176,0.82222,152000000.0
2007-03-22 22:35:00,0.82236,0.82285,0.82187,0.82259,172800000.0
2007-03-22 22:40:00,0.82281,0.82346,0.82257,0.82307,171200000.0
2007-03-22 22:45:00,0.82331,0.82338,0.8225,0.82273,182400000.0
2007-03-22 22:50:00,0.82279,0.82317,0.82231,0.82256,189600000.0
2007-03-22 22:55:00,0.82231,0.82312,0.82172,0.82281,174800000.0
2007-03-22 23:00:00,0.82226,0.82276,0.82211,0.82227,122600000.0
2007-03-22 23:05:00,0.82232,0.82267,0.82187,0.82225,180200000.0
2007-03-22 23:10:00,0.82235,0.82306,0.8218,0.82299,179600000.0
2007-03-22 23:15:00,0.82271,0.82296,0.82223,0.82275,168400000.0
2007-03-22 23:20:00,0.82263,0.8229,0.82202,0.82227,153600000.0
2007-03-22 23:25:00,0.82219,0.82272,0.82209,0.82234,153600000.0
2007-03-22 23:30:00,0.82217,0.82255,0.82039,0.82195,185000000.0
2007-03-22 23:35:00,0.82227,0.82284,0.82045,0.82246,173800000.0
2007-03-22 23:40:00,0.8224,0.82247,0.82196,0.82235,113600000.0
2007-03-22 23:45:00,0.82205,0.82268,0.82157,0.82239,143400000.0
2007-03-22 23:50:00,0.82195,0.8224,0.82141,0.82205,97000000.0
2007-03-22 23:55:00,0.82237,0.8225,0.82189,0.82244,157200000.0
2007-03-23 00:00:00,0.82257,0.82275,0.82187,0.82229,163000000.0
2007-03-23 00:05:00,0.82276,0.82307,0.82193,0.82301,182400000.0
2007-03-23 00:10:00,0.82294,0.82301,0.82229,0.82254,76800000.0
2007-03-23 00:15:00,0.82269,0.82294,0.82237,0.82251,93800000.0
2007-03-23 00:20:00,0.82246,0.82297,0.82218,0.82249,160000000.0
2007-03-23 00:25:00,0.82226,0.82278,0.82154,0.82229,166400000.0
2007-03-23 00:30:00,0.82233,0.82271,0.82196,0.82217,107200000.0
2007-03-23 00:35:00,0.82223,0.82286,0.82184,0.82237,190200000.0
2007-03-23 00:40:00,0.82185,0.82277,0.82185,0.82214,81600000.0
2007-03-23 00:45:00,0.82271,0.82278,0.82189,0.82244,177400000.0
2007-03-23 00:50:00,0.82249,0.82278,0.82187,0.82251,102800000.0
2007-03-23 00:55:00,0.8224,0.82279,0.82192,0.82265,102800000.0
2007-03-23 01:00:00,0.82235,0.82288,0.82179,0.82281,207400000.0
2007-03-23 01:05:00,0.8226,0.8226,0.82062,0.82176,162000000.0
2007-03-23 01:10:00,0.8219,0.82235,0.82172,0.82182,128000000.0
2007-03-23 01:15:00,0.8223,0.82233,0.82096,0.82164,131200000.0
2007-03-23 01:20:00,0.82198,0.82242,0.8213,0.82163,111400000.0
2007-03-23 01:25:00,0.82215,0.82257,0.82158,0.82211,184400000.0
2007-03-23 01:30:00,0.8221,0.8227,0.82046,0.82245,140800000.0
2007-03-23 01:35:00,0.82231,0.82281,0.82173,0.82275,156800000.0
2007-03-23 01:40:00,0.82234,0.82314,0.822,0.8228,164800000.0
2007-03-23 01:45:00,0.82292,0.823,0.82212,0.823,129600000.0
2007-03-23 01:50:00,0.82295,0.82365,0.82232,0.82279,180800000.0
2007-03-23 01:55:00,0.823,0.82336,0.82254,0.82272,166400000.0
2007-03-23 02:00:00,0.8223,0.82335,0.82222,0.82288,172800000.0
2007-03-23 02:05:00,0.82331,0.82344,0.82286,0.82318,100800000.0
2007-03-23 02:10:00,0.82313,0.82341,0.82254,0.82296,114600000.0
2007-03-23 02:15:00,0.82292,0.82321,0.82247,0.82286,124800000.0
2007-03-23 02:20:00,0.82275,0.82309,0.82211,0.82309,180200000.0
2007-03-23 02:25:00,0.82237,0.82316,0.82145,0.82309,161600000.0
2007-03-23 02:30:00,0.82298,0.82318,0.82228,0.82292,177600000.0
2007-03-23 02:35:00,0.82314,0.82314,0.82249,0.8225,72400000.0
2007-03-23 02:40:00,0.82283,0.82307,0.82031,0.82256,169600000.0
2007-03-23 02:45:00,0.82279,0.82312,0.82205,0.82231,101800000.0
2007-03-23 02:50:00,0.82281,0.82309,0.82199,0.82295,182400000.0
2007-03-23 02:55:00,0.82253,0.82309,0.82205,0.82256,174200000.0
2007-03-23 03:00:00,0.82225,0.82361,0.82217,0.82306,176000000.0
2007-03-23 03:05:00,0.82356,0.82356,0.82276,0.82313,152000000.0
2007-03-23 03:10:00,0.82217,0.82341,0.82213,0.82289,163200000.0
2007-03-23 03:15:00,0.82288,0.82346,0.82138,0.8232,153600000.0
2007-03-23 03:20:00,0.82319,0.82362,0.82252,0.82272,177600000.0
2007-03-23 03:25:00,0.82342,0.82362,0.82251,0.82295,176000000.0
2007-03-23 03:30:00,0.82346,0.82357,0.82093,0.82336,148800000.0
2007-03-23 03:35:00,0.82326,0.82357,0.82262,0.82333,185000000.0
2007-03-23 03:40:00,0.82313,0.82346,0.82269,0.82283,181200000.0
2007-03-23 03:45:00,0.82293,0.82334,0.82259,0.82287,124800000.0
2007-03-23 03:50:00,0.82266,0.82341,0.82123,0.82339,190400000.0
2007-03-23 03:55:00,0.82299,0.8234,0.82267,0.82291,171200000.0
2007-03-23 04:00:00,0.8231,0.8236,0.82268,0.8228,144400000.0
2007-03-23 04:05:00,0.82258,0.82319,0.82223,0.8229,155200000.0
2007-03-23 04:10:00,0.8226,0.82313,0.8223,0.82289,138000000.0
2007-03-23 04:15:00,0.8229,0.82336,0.82251,0.82291,187200000.0
2007-03-23 04:20:00,0.82306,0.82348,0.82161,0.8227,131200000.0
2007-03-23 04:25:00,0.82314,0.82324,0.82218,0.82287,155000000.0
2007-03-23 04:30:00,0.82275,0.82319,0.82245,0.82316,177600000.0
2007-03-23 04:35:00,0.82265,0.8232,0.82242,0.82314,117800000.0
2007-03-23 04:40:00,0.82281,0.82344,0.82244,0.8233,134400000.0
2007-03-23 04:45:00,0.82333,0.82334,0.82247,0.82286,213600000.0
2007-03-23 04:50:00,0.82275,0.82304,0.82176,0.82228,168000000.0
2007-03-23 04:55:00,0.82213,0.82248,0.82153,0.82215,179600000.0
2007-03-23 05:00:00,0.8213,0.82216,0.81983,0.82158,151400000.0
2007-03-23 05:05:00,0.82181,0.82252,0.82131,0.82245,174200000.0
2007-03-23 05:10:00,0.82255,0.82261,0.82183,0.82183,172000000.0
2007-03-23 05:15:00,0.82158,0.82223,0.82158,0.82203,186000000.0
2007-03-23 05:20:00,0.82201,0.82201,0.82065,0.8212,134400000.0
2007-03-23 05:25:00,0.82076,0.82158,0.82051,0.82074,168400000.0
2007-03-23 05:30:00,0.82129,0.82169,0.82071,0.82148,160000000.0
2007-03-23 05:35:00,0.82102,0.8217,0.82079,0.82117,173800000.0
2007-03-23 05:40:00,0.82129,0.82192,0.81936,0.82079,167400000.0
2007-03-23 05:45:00,0.82015,0.82071,0.81993,0.82063,174400000.0
2007-03-23 05:50:00,0.82031,0.82136,0.82014,0.8208,161000000.0
2007-03-23 05:55:00,0.82077,0.82101,0.82009,0.82048,158400000.0
2007-03-23 06:00:00,0.8205,0.82086,0.81975,0.82055,158400000.0
2007-03-23 06:05:00,0.8209,0.82127,0.81956,0.82094,176200000.0
2007-03-23 06:10:00,0.82097,0.82173,0.82079,0.82166,169600000.0
2007-03-23 06:15:00,0.82163,0.82181,0.82062,0.82124,198200000.0
2007-03-23 06:20:00,0.82119,0.82193,0.82112,0.82193,171600000.0
2007-03-23 06:25:00,0.82164,0.82207,0.82137,0.82186,160000000.0
2007-03-23 06:30:00,0.82167,0.82245,0.82109,0.82218,142400000.0
2007-03-23 06:35:00,0.82193,0.82272,0.82193,0.82223,175400000.0
2007-03-23 06:40:00,0.82249,0.82273,0.82201,0.82273,184200000.0
2007-03-23 06:45:00,0.82273,0.823,0.82226,0.82238,166400000.0
2007-03-23 06:50:00,0.82269,0.823,0.82212,0.82259,183800000.0
2007-03-23 06:55:00,0.82266,0.82269,0.82201,0.82253,153600000.0
2007-03-23 07:00:00,0.82176,0.82264,0.82133,0.82228,156800000.0
2007-03-23 07:05:00,0.82251,0.82259,0.82129,0.82232,148800000.0
2007-03-23 07:10:00,0.82248,0.82264,0.82172,0.8221,187200000.0
2007-03-23 07:15:00,0.82216,0.82257,0.82173,0.82237,153600000.0
2007-03-23 07:20:00,0.8221,0.82253,0.82186,0.82211,84800000.0
2007-03-23 07:25:00,0.82199,0.82258,0.82175,0.82197,109800000.0
2007-03-23 07:30:00,0.82188,0.82263,0.82142,0.82214,137600000.0
2007-03-23 07:35:00,0.82252,0.82274,0.8215,0.82264,150400000.0
2007-03-23 07:40:00,0.82265,0.82271,0.82209,0.82255,183400000.0
2007-03-23 07:45:00,0.82243,0.82255,0.82187,0.82236,126400000.0
2007-03-23 07:50:00,0.82243,0.82272,0.82074,0.82236,200800000.0
2007-03-23 07:55:00,0.82226,0.82283,0.82123,0.82275,109600000.0
2007-03-23 08:00:00,0.82248,0.82278,0.82195,0.82197,155600000.0
2007-03-23 08:05:00,0.8223,0.82261,0.82166,0.82216,161600000.0
2007-03-23 08:10:00,0.82262,0.82289,0.82123,0.82272,178600000.0
2007-03-23 08:15:00,0.82274,0.82278,0.82195,0.82263,200800000.0
2007-03-23 08:20:00,0.82216,0.82262,0.82065,0.82223,203200000.0
2007-03-23 08:25:00,0.82202,0.82245,0.82173,0.82178,110400000.0
2007-03-23 08:30:00,0.82256,0.82264,0.82171,0.82217,201000000.0
2007-03-23 08:35:00,0.82253,0.82272,0.82204,0.82271,192400000.0
2007-03-23 08:40:00,0.82222,0.8229,0.82213,0.82263,180600000.0
2007-03-23 08:45:00,0.82294,0.82338,0.82245,0.8233,193000000.0
2007-03-23 08:50:00,0.82281,0.82368,0.82149,0.82344,281600000.0
2007-03-23 08:55:00,0.82339,0.82413,0.82143,0.8239,182400000.0
2007-03-23 09:00:00,0.8239,0.82437,0.82354,0.82418,221200000.0
2007-03-23 09:05:00,0.8241,0.8241,0.82319,0.8236,187600000.0
2007-03-23 09:10:00,0.82356,0.8238,0.82293,0.82335,195600000.0
2007-03-23 09:15:00,0.82369,0.8239,0.82237,0.82376,203600000.0
2007-03-23 09:20:00,0.82378,0.82418,0.82262,0.82413,212800000.0
2007-03-23 09:25:00,0.82413,0.8244,0.82363,0.8241,201400000.0
2007-03-23 09:30:00,0.82387,0.82423,0.82354,0.8241,239400000.0
2007-03-23 09:35:00,0.82417,0.82432,0.82343,0.82392,277800000.0
2007-03-23 09:40:00,0.82398,0.82433,0.82195,0.82381,254400000.0
2007-03-23 09:45:00,0.82415,0.8247,0.82378,0.82448,236200000.0
2007-03-23 09:50:00,0.82432,0.82475,0.82401,0.82475,445600000.0
2007-03-23 09:55:00,0.82471,0.82477,0.82403,0.82435,325800000.0
2007-03-23 10:00:00,0.82454,0.82508,0.82412,0.82508,426800000.0
2007-03-23 10:05:00,0.82476,0.82527,0.82433,0.82526,349200000.0
2007-03-23 10:10:00,0.82495,0.82553,0.82464,0.82509,358200000.0
2007-03-23 10:15:00,0.82556,0.82666,0.82514,0.82623,251200000.0
2007-03-23 10:20:00,0.82667,0.82667,0.8241,0.82596,405000000.0
2007-03-23 10:25:00,0.82517,0.82583,0.82491,0.82491,338400000.0
2007-03-23 10:30:00,0.82521,0.82548,0.82345,0.82535,241600000.0
2007-03-23 10:35:00,0.82542,0.82543,0.82473,0.82479,224000000.0
2007-03-23 10:40:00,0.8253,0.82537,0.82444,0.82485,230200000.0
2007-03-23 10:45:00,0.82471,0.82475,0.82339,0.8239,316200000.0
2007-03-23 10:50:00,0.82425,0.82445,0.82361,0.82389,297600000.0
2007-03-23 10:55:00,0.82348,0.82453,0.82333,0.82453,379200000.0
2007-03-23 11:00:00,0.82426,0.82426,0.82323,0.82383,330200000.0
2007-03-23 11:05:00,0.82382,0.82388,0.82137,0.82386,333800000.0
2007-03-23 11:10:00,0.82344,0.82383,0.82286,0.82328,395600000.0
2007-03-23 11:15:00,0.82339,0.82366,0.82281,0.8231,242400000.0
2007-03-23 11:20:00,0.82305,0.82346,0.82258,0.82346,313600000.0
2007-03-23 11:25:00,0.82337,0.82409,0.82299,0.8238,370000000.0
2007-03-23 11:30:00,0.82412,0.82455,0.82316,0.82452,238400000.0
2007-03-23 11:35:00,0.82432,0.82514,0.82415,0.82425,260200000.0
2007-03-23 11:40:00,0.82427,0.82515,0.824,0.82498,256400000.0
2007-03-23 11:45:00,0.82499,0.82499,0.82347,0.82378,201400000.0
2007-03-23 11:50:00,0.82471,0.8248,0.82271,0.82435,330400000.0
2007-03-23 11:55:00,0.8249,0.82516,0.82437,0.82492,283600000.0
2007-03-23 12:00:00,0.82488,0.82534,0.82271,0.82534,241600000.0
2007-03-23 12:05:00,0.82487,0.82599,0.82487,0.82531,246200000.0
2007-03-23 12:10:00,0.82585,0.82598,0.82507,0.82535,285000000.0
2007-03-23 12:15:00,0.82571,0.82749,0.82564,0.82687,244800000.0
2007-03-23 12:20:00,0.82685,0.82719,0.82446,0.82596,281400000.0
2007-03-23 12:25:00,0.82609,0.82689,0.82457,0.82566,256000000.0
2007-03-23 12:30:00,0.82629,0.82688,0.82577,0.82683,252800000.0
2007-03-23 12:35:00,0.82697,0.82705,0.82613,0.82636,247000000.0
2007-03-23 12:40:00,0.82599,0.82657,0.82509,0.82635,216200000.0
2007-03-23 12:45:00,0.82602,0.82645,0.82574,0.82621,282400000.0
2007-03-23 12:50:00,0.82573,0.82619,0.82447,0.82545,219200000.0
2007-03-23 12:55:00,0.82535,0.82543,0.82449,0.82527,228200000.0
2007-03-23 13:00:00,0.82464,0.82549,0.82449,0.82523,209000000.0
2007-03-23 13:05:00,0.82513,0.82556,0.82462,0.82527,261800000.0
2007-03-23 13:10:00,0.82548,0.82576,0.82507,0.82523,236000000.0
2007-03-23 13:15:00,0.82506,0.82618,0.82503,0.82595,299600000.0
2007-03-23 13:20:00,0.82558,0.82597,0.8251,0.82555,248000000.0
2007-03-23 13:25:00,0.82582,0.82603,0.82508,0.82539,208000000.0
2007-03-23 13:30:00,0.82541,0.82541,0.82425,0.82458,340800000.0
2007-03-23 13:35:00,0.82454,0.82537,0.82445,0.82449,236200000.0
2007-03-23 13:40:00,0.82503,0.82529,0.82465,0.82509,191200000.0
2007-03-23 13:45:00,0.82474,0.82562,0.82454,0.82518,352600000.0
2007-03-23 13:50:00,0.82523,0.82572,0.82358,0.82439,275400000.0
2007-03-23 13:55:00,0.82541,0.82573,0.82473,0.82532,221200000.0
2007-03-23 14:00:00,0.82522,0.82571,0.82503,0.82556,239800000.0
2007-03-23 14:05:00,0.82565,0.82573,0.82459,0.82517,261000000.0
2007-03-23 14:10:00,0.82555,0.82581,0.82498,0.82566,322000000.0
2007-03-23 14:15:00,0.82545,0.82573,0.82422,0.82496,244200000.0
2007-03-23 14:20:00,0.82497,0.82539,0.82456,0.82523,263800000.0
2007-03-23 14:25:00,0.82518,0.82634,0.82462,0.82623,482400000.0
2007-03-23 14:30:00,0.82599,0.82751,0.82572,0.82662,238800000.0
2007-03-23 14:35:00,0.82691,0.8274,0.82664,0.82721,305000000.0
2007-03-23 14:40:00,0.82676,0.82739,0.82655,0.82729,392000000.0
2007-03-23 14:45:00,0.82681,0.82745,0.82653,0.82697,261200000.0
2007-03-23 14:50:00,0.82737,0.82781,0.82677,0.82698,313000000.0
2007-03-23 14:55:00,0.82707,0.82737,0.82631,0.82732,237200000.0
2007-03-23 15:00:00,0.82672,0.82726,0.82622,0.82698,278400000.0
2007-03-23 15:05:00,0.8263,0.82723,0.82627,0.82688,218000000.0
2007-03-23 15:10:00,0.82687,0.82721,0.82617,0.82666,365600000.0
2007-03-23 15:15:00,0.82643,0.82672,0.82459,0.82622,228200000.0
2007-03-23 15:20:00,0.82656,0.82683,0.82596,0.82614,289000000.0
2007-03-23 15:25:00,0.82627,0.82697,0.82475,0.82673,337800000.0
2007-03-23 15:30:00,0.82428,0.82671,0.82386,0.82658,349600000.0
2007-03-23 15:35:00,0.82652,0.82674,0.82532,0.82661,359200000.0
2007-03-23 15:40:00,0.82651,0.82681,0.82554,0.82573,275200000.0
2007-03-23 15:45:00,0.82577,0.82648,0.82533,0.82592,321400000.0
2007-03-23 15:50:00,0.82597,0.82624,0.8254,0.82622,302800000.0
2007-03-23 15:55:00,0.82591,0.82694,0.8256,0.82689,257600000.0
2007-03-23 16:00:00,0.82668,0.82668,0.82507,0.82566,390000000.0
2007-03-23 16:05:00,0.826,0.82643,0.82512,0.82622,448200000.0
2007-03-23 16:10:00,0.82647,0.82652,0.82517,0.8258,349800000.0
2007-03-23 16:15:00,0.82567,0.82671,0.82535,0.82615,317200000.0
2007-03-23 16:20:00,0.82686,0.82694,0.82551,0.82591,338000000.0
2007-03-23 16:25:00,0.82546,0.82606,0.82525,0.82547,252800000.0
2007-03-23 16:30:00,0.82554,0.826,0.82511,0.8253,551000000.0
2007-03-23 16:35:00,0.82482,0.82556,0.82474,0.82498,420200000.0
2007-03-23 16:40:00,0.82458,0.82502,0.82339,0.82368,323600000.0
2007-03-23 16:45:00,0.82359,0.82464,0.82341,0.82457,587400000.0
2007-03-23 16:50:00,0.82406,0.82494,0.82373,0.82422,459400000.0
2007-03-23 16:55:00,0.82393,0.82451,0.82355,0.82403,475600000.0
2007-03-23 17:00:00,0.82372,0.82458,0.82361,0.82431,543400000.0
2007-03-23 17:05:00,0.82407,0.82472,0.82385,0.82438,392000000.0
2007-03-23 17:10:00,0.82464,0.82464,0.82403,0.8241,430200000.0
2007-03-23 17:15:00,0.82419,0.82466,0.82392,0.82403,324800000.0
2007-03-23 17:20:00,0.82447,0.82517,0.82403,0.82431,255400000.0
2007-03-23 17:25:00,0.82431,0.82465,0.82367,0.82406,346800000.0
2007-03-23 17:30:00,0.8244,0.82496,0.82343,0.82472,369600000.0
2007-03-23 17:35:00,0.82462,0.82517,0.82375,0.82405,611400000.0
2007-03-23 17:40:00,0.82488,0.82507,0.82419,0.82429,310400000.0
2007-03-23 17:45:00,0.82493,0.82497,0.82434,0.82454,512200000.0
2007-03-23 17:50:00,0.82435,0.8251,0.82327,0.82504,414800000.0
2007-03-23 17:55:00,0.82439,0.82589,0.82439,0.82559,643400000.0
2007-03-23 18:00:00,0.82583,0.82583,0.82501,0.82544,458600000.0
2007-03-23 18:05:00,0.82522,0.82572,0.82506,0.82559,713800000.0
2007-03-23 18:10:00,0.82541,0.82605,0.82524,0.82558,277200000.0
2007-03-23 18:15:00,0.82587,0.82592,0.82477,0.8252,300000000.0
2007-03-23 18:20:00,0.82547,0.82592,0.82486,0.82515,368400000.0
2007-03-23 18:25:00,0.82551,0.82592,0.82492,0.82581,291200000.0
2007-03-23 18:30:00,0.8253,0.8259,0.824,0.82519,221200000.0
2007-03-23 18:35:00,0.8254,0.82584,0.824,0.82515,254400000.0
2007-03-23 18:40:00,0.82544,0.82574,0.82458,0.82514,202000000.0
2007-03-23 18:45:00,0.82521,0.82557,0.82434,0.82526,299600000.0
2007-03-23 18:50:00,0.8251,0.8262,0.8251,0.8257,195600000.0
2007-03-23 18:55:00,0.82586,0.82664,0.82577,0.82599,235000000.0
2007-03-23 19:00:00,0.82642,0.82678,0.82538,0.82644,187200000.0
2007-03-23 19:05:00,0.82621,0.82668,0.82482,0.82635,393000000.0
2007-03-23 19:10:00,0.82598,0.82643,0.82589,0.82607,183400000.0
2007-03-23 19:15:00,0.8259,0.82636,0.82554,0.82603,182400000.0
2007-03-23 19:20:00,0.82574,0.82615,0.82533,0.82579,191800000.0
2007-03-23 19:25:00,0.82581,0.82617,0.82546,0.82588,192000000.0
2007-03-23 19:30:00,0.82597,0.82643,0.82566,0.82612,187600000.0
2007-03-23 19:35:00,0.82491,0.82641,0.82473,0.82632,189200000.0
2007-03-23 19:40:00,0.8261,0.8264,0.82506,0.82561,201400000.0
2007-03-23 19:45:00,0.82598,0.82631,0.82566,0.82594,200000000.0
2007-03-23 19:50:00,0.8263,0.8263,0.82535,0.82601,170600000.0
2007-03-23 19:55:00,0.8256,0.82599,0.82508,0.82569,188800000.0
2007-03-23 20:00:00,0.82571,0.82571,0.82301,0.82529,178600000.0
2007-03-23 20:05:00,0.82503,0.82549,0.82429,0.82502,152000000.0
2007-03-23 20:10:00,0.82504,0.82558,0.82461,0.82515,136400000.0
2007-03-23 20:15:00,0.82528,0.8257,0.82502,0.82563,141800000.0
2007-03-23 20:20:00,0.82526,0.82566,0.82364,0.82457,141200000.0
2007-03-23 20:25:00,0.82544,0.8259,0.82494,0.82566,158400000.0
2007-03-23 20:30:00,0.82603,0.82605,0.82512,0.82581,124200000.0
2007-03-23 20:35:00,0.82604,0.82608,0.82506,0.82604,161400000.0
2007-03-23 20:40:00,0.82593,0.8261,0.82526,0.82586,188800000.0
2007-03-23 20:45:00,0.82581,0.82633,0.82485,0.82485,132800000.0
2007-03-23 20:50:00,0.82571,0.82575,0.82373,0.82542,89000000.0
2007-03-23 20:55:00,0.82532,0.82609,0.82497,0.8256,172800000.0
2007-03-23 21:00:00,0.82566,0.82597,0.82506,0.82525,160000000.0
2007-03-23 21:05:00,0.82546,0.82605,0.82523,0.82591,185600000.0
2007-03-23 21:10:00,0.82577,0.8265,0.82544,0.82619,121600000.0
2007-03-23 21:15:00,0.82563,0.82657,0.82542,0.82624,139200000.0
2007-03-23 21:20:00,0.82657,0.82659,0.82572,0.82599,129400000.0
2007-03-23 21:25:00,0.82577,0.82631,0.82428,0.82582,164600000.0
2007-03-23 21:30:00,0.82584,0.82632,0.82555,0.82615,153000000.0
2007-03-23 21:35:00,0.82619,0.82623,0.82541,0.82602,162600000.0
2007-03-23 21:40:00,0.82589,0.82616,0.8244,0.82571,99600000.0
2007-03-23 21:45:00,0.82589,0.82645,0.82544,0.82589,168000000.0
2007-03-23 21:50:00,0.82606,0.82606,0.82542,0.82547,137000000.0
2007-03-23 21:55:00,0.8259,0.82595,0.82514,0.82531,134400000.0
2007-03-23 22:00:00,0.82582,0.82586,0.82512,0.82582,158800000.0
2007-03-23 22:05:00,0.82584,0.82592,0.82514,0.82575,184000000.0
2007-03-23 22:10:00,0.82555,0.82589,0.82445,0.82445,168000000.0
2007-03-23 22:15:00,0.82547,0.82573,0.82325,0.82535,168400000.0
2007-03-23 22:20:00,0.82535,0.82551,0.82478,0.82478,188600000.0
2007-03-23 22:25:00,0.82551,0.82588,0.82479,0.82551,106600000.0
2007-03-23 22:30:00,0.82565,0.82602,0.82527,0.82578,142400000.0
2007-03-23 22:35:00,0.82583,0.82608,0.82473,0.82561,177000000.0
2007-03-23 22:40:00,0.82601,0.8263,0.82541,0.82542,171600000.0
2007-03-23 22:45:00,0.82581,0.82607,0.82457,0.82555,176400000.0
2007-03-23 22:50:00,0.82538,0.82596,0.82484,0.82499,182400000.0
2007-03-23 22:55:00,0.82477,0.82554,0.82381,0.825,173800000.0
2007-03-25 23:00:00,0.82528,0.82528,0.82478,0.82495,46400000.0
2007-03-25 23:05:00,0.825,0.8253,0.82453,0.82467,133200000.0
2007-03-25 23:10:00,0.82451,0.825,0.82448,0.82495,41000000.0
2007-03-25 23:15:00,0.82478,0.82539,0.82439,0.82539,131200000.0
2007-03-25 23:20:00,0.82501,0.8254,0.82452,0.82452,141200000.0
2007-03-25 23:25:00,0.82443,0.82494,0.82421,0.82439,107200000.0
2007-03-25 23:30:00,0.82421,0.82487,0.82242,0.82438,147200000.0
2007-03-25 23:35:00,0.82399,0.82487,0.82345,0.82453,73000000.0
2007-03-25 23:40:00,0.82428,0.8246,0.82402,0.82427,73600000.0
2007-03-25 23:45:00,0.82425,0.82461,0.82304,0.8232,174200000.0
2007-03-25 23:50:00,0.82282,0.82346,0.82245,0.82333,156800000.0
2007-03-25 23:55:00,0.82334,0.82336,0.82157,0.82196,148800000.0
2007-03-26 00:00:00,0.82192,0.82273,0.82096,0.82249,207400000.0
2007-03-26 00:05:00,0.8224,0.8228,0.82166,0.8228,156800000.0
2007-03-26 00:10:00,0.82291,0.82312,0.82243,0.8226,131200000.0
2007-03-26 00:15:00,0.82299,0.82301,0.82212,0.82242,145600000.0
2007-03-26 00:20:00,0.82272,0.82341,0.82245,0.823,150400000.0
2007-03-26 00:25:00,0.82317,0.82381,0.82271,0.82286,123200000.0
2007-03-26 00:30:00,0.82346,0.82454,0.82318,0.82422,200800000.0
2007-03-26 00:35:00,0.82457,0.82472,0.82345,0.82398,195200000.0
2007-03-26 00:40:00,0.8241,0.82448,0.82373,0.82389,89600000.0
2007-03-26 00:45:00,0.82495,0.82578,0.82378,0.82393,171200000.0
2007-03-26 00:50:00,0.82373,0.82492,0.82368,0.82463,158800000.0
2007-03-26 00:55:00,0.82506,0.82506,0.82419,0.82474,172400000.0
2007-03-26 01:00:00,0.82439,0.82515,0.82405,0.825,202000000.0
2007-03-26 01:05:00,0.82476,0.82522,0.82366,0.82454,200400000.0
2007-03-26 01:10:00,0.82492,0.82564,0.8245,0.82559,124800000.0
2007-03-26 01:15:00,0.82558,0.82558,0.82377,0.82494,104000000.0
2007-03-26 01:20:00,0.82554,0.82572,0.82487,0.82521,152200000.0
2007-03-26 01:25:00,0.82601,0.8262,0.82511,0.82573,172800000.0
2007-03-26 01:30:00,0.82512,0.82623,0.82451,0.82577,148800000.0
2007-03-26 01:35:00,0.82556,0.82603,0.82464,0.82535,170400000.0
2007-03-26 01:40:00,0.82541,0.82542,0.82449,0.82492,162000000.0
2007-03-26 01:45:00,0.82475,0.8252,0.82409,0.82454,142800000.0
2007-03-26 01:50:00,0.82435,0.82477,0.82395,0.82417,162400000.0
2007-03-26 01:55:00,0.82453,0.82479,0.82387,0.82439,160000000.0
2007-03-26 02:00:00,0.82475,0.82484,0.82408,0.82408,48000000.0
2007-03-26 02:05:00,0.8239,0.82398,0.82344,0.82374,51200000.0
2007-03-26 02:10:00,0.8237,0.82431,0.8237,0.82426,41600000.0
2007-03-26 02:15:00,0.82423,0.82492,0.824,0.82492,57600000.0
2007-03-26 02:20:00,0.8247,0.82486,0.8244,0.82451,51200000.0
2007-03-26 02:25:00,0.8245,0.82463,0.82333,0.8244,49600000.0
2007-03-26 02:30:00,0.82477,0.82477,0.82394,0.82421,68200000.0
2007-03-26 02:35:00,0.82431,0.82465,0.82335,0.82426,60800000.0
2007-03-26 02:40:00,0.82451,0.82502,0.82451,0.82502,56000000.0
2007-03-26 02:45:00,0.82509,0.82523,0.82497,0.82497,56000000.0
2007-03-26 02:50:00,0.82488,0.8249,0.82381,0.82489,78400000.0
2007-03-26 02:55:00,0.82495,0.82508,0.82476,0.82485,68800000.0
2007-03-26 03:00:00,0.82509,0.82521,0.8248,0.82521,54400000.0
2007-03-26 03:05:00,0.82507,0.82578,0.82504,0.82552,44800000.0
2007-03-26 03:10:00,0.82554,0.82557,0.82479,0.82496,56000000.0
2007-03-26 03:15:00,0.82448,0.82541,0.8243,0.82481,35200000.0
2007-03-26 03:20:00,0.8247,0.82479,0.82429,0.82466,65600000.0
2007-03-26 03:25:00,0.82463,0.82527,0.82446,0.82527,54400000.0
2007-03-26 03:30:00,0.8252,0.82535,0.82497,0.82512,54400000.0
2007-03-26 03:35:00,0.82523,0.82558,0.82523,0.82547,54400000.0
2007-03-26 03:40:00,0.82524,0.82555,0.82519,0.82524,49000000.0
2007-03-26 03:45:00,0.82519,0.82571,0.82514,0.82565,48000000.0
2007-03-26 03:50:00,0.82567,0.82609,0.82567,0.82599,64800000.0
2007-03-26 03:55:00,0.82599,0.8261,0.82576,0.82601,60800000.0
2007-03-26 04:00:00,0.82606,0.82606,0.82569,0.8257,48000000.0
2007-03-26 04:05:00,0.82584,0.82584,0.82518,0.82546,52800000.0
2007-03-26 04:10:00,0.82539,0.82615,0.82525,0.82561,57600000.0
2007-03-26 04:15:00,0.82528,0.82627,0.82522,0.82538,51200000.0
2007-03-26 04:20:00,0.82538,0.82543,0.8243,0.82518,46400000.0
2007-03-26 04:25:00,0.82504,0.82514,0.8239,0.8249,54800000.0
2007-03-26 04:30:00,0.82504,0.8251,0.82481,0.82483,56000000.0
2007-03-26 04:35:00,0.82471,0.82499,0.82449,0.82449,52800000.0
2007-03-26 04:40:00,0.82434,0.82462,0.82421,0.82455,51200000.0
2007-03-26 04:45:00,0.82447,0.82479,0.82425,0.82431,41600000.0
2007-03-26 04:50:00,0.82411,0.82429,0.82388,0.82429,62400000.0
2007-03-26 04:55:00,0.824,0.82462,0.82397,0.82443,46400000.0
2007-03-26 05:00:00,0.82437,0.82441,0.82407,0.82412,56000000.0
2007-03-26 05:05:00,0.82423,0.82525,0.82419,0.82442,51200000.0
2007-03-26 05:10:00,0.8245,0.82478,0.82448,0.82466,39400000.0
2007-03-26 05:15:00,0.82415,0.82516,0.8241,0.82445,60800000.0
2007-03-26 05:20:00,0.82453,0.82466,0.8244,0.8245,43200000.0
2007-03-26 05:25:00,0.82512,0.8252,0.82409,0.82512,40000000.0
2007-03-26 05:30:00,0.82399,0.82508,0.82399,0.82426,36800000.0
2007-03-26 05:35:00,0.82425,0.82443,0.82408,0.82415,41600000.0
2007-03-26 05:40:00,0.82446,0.8246,0.82343,0.82442,46400000.0
2007-03-26 05:45:00,0.8241,0.82443,0.82395,0.82395,39400000.0
2007-03-26 05:50:00,0.82412,0.82442,0.82401,0.82407,64400000.0
2007-03-26 05:55:00,0.8241,0.82424,0.82378,0.8239,35200000.0
2007-03-26 06:00:00,0.82419,0.82465,0.82318,0.82452,53200000.0
2007-03-26 06:05:00,0.82457,0.82483,0.82442,0.82471,49600000.0
2007-03-26 06:10:00,0.82464,0.82471,0.82425,0.82457,46400000.0
2007-03-26 06:15:00,0.82403,0.82462,0.82346,0.82454,54400000.0
2007-03-26 06:20:00,0.82461,0.82468,0.82419,0.82438,40000000.0
2007-03-26 06:25:00,0.82417,0.82508,0.82415,0.82506,46400000.0
2007-03-26 06:30:00,0.82453,0.82524,0.82357,0.82514,41600000.0
2007-03-26 06:35:00,0.82455,0.8246,0.82432,0.82442,36800000.0
2007-03-26 06:40:00,0.82448,0.82448,0.824,0.82445,40000000.0
2007-03-26 06:45:00,0.82481,0.82518,0.82481,0.82511,48000000.0
2007-03-26 06:50:00,0.82508,0.82508,0.82432,0.82437,62400000.0
2007-03-26 06:55:00,0.825,0.82557,0.82486,0.82486,40000000.0
2007-03-26 07:00:00,0.82483,0.82531,0.82483,0.82495,56000000.0
2007-03-26 07:05:00,0.82501,0.82509,0.82356,0.82496,56000000.0
2007-03-26 07:10:00,0.8248,0.82496,0.82476,0.82491,61800000.0
2007-03-26 07:15:00,0.8249,0.82503,0.82477,0.82485,54400000.0
2007-03-26 07:20:00,0.82495,0.82527,0.82495,0.82527,56000000.0
2007-03-26 07:25:00,0.82528,0.82552,0.82501,0.82529,36800000.0
2007-03-26 07:30:00,0.82527,0.82549,0.82524,0.82534,56000000.0
2007-03-26 07:35:00,0.82524,0.82614,0.82388,0.82494,54400000.0
2007-03-26 07:40:00,0.82484,0.82569,0.8245,0.8245,67200000.0
2007-03-26 07:45:00,0.82458,0.82515,0.82458,0.82506,51200000.0
2007-03-26 07:50:00,0.82504,0.82548,0.82498,0.82543,51200000.0
2007-03-26 07:55:00,0.82554,0.8263,0.82497,0.82595,59200000.0
2007-03-26 08:00:00,0.82609,0.82658,0.82609,0.82658,58600000.0
2007-03-26 08:05:00,0.82676,0.82679,0.82615,0.82651,59200000.0
2007-03-26 08:10:00,0.82647,0.82655,0.82623,0.82627,64000000.0
2007-03-26 08:15:00,0.8262,0.82642,0.82592,0.82642,64400000.0
2007-03-26 08:20:00,0.82617,0.82682,0.82603,0.82682,57600000.0
2007-03-26 08:25:00,0.82685,0.82691,0.82657,0.82657,52800000.0
2007-03-26 08:30:00,0.82656,0.82656,0.8261,0.82635,56000000.0
2007-03-26 08:35:00,0.82623,0.82658,0.82623,0.82653,64000000.0
2007-03-26 08:40:00,0.82633,0.82683,0.82617,0.8268,50600000.0
2007-03-26 08:45:00,0.8268,0.82694,0.82676,0.82682,81600000.0
2007-03-26 08:50:00,0.82688,0.82694,0.82649,0.82649,169600000.0
2007-03-26 08:55:00,0.8267,0.8267,0.82631,0.82635,65000000.0
2007-03-26 09:00:00,0.82658,0.8267,0.82585,0.82637,80000000.0
2007-03-26 09:05:00,0.82638,0.82642,0.82575,0.82606,68800000.0
2007-03-26 09:10:00,0.82594,0.82605,0.8251,0.82579,118800000.0
2007-03-26 09:15:00,0.8254,0.82577,0.8254,0.8256,67600000.0
2007-03-26 09:20:00,0.82575,0.82575,0.82468,0.82565,97000000.0
2007-03-26 09:25:00,0.82536,0.82655,0.8252,0.82645,80400000.0
2007-03-26 09:30:00,0.82652,0.82666,0.82629,0.8265,107000000.0
2007-03-26 09:35:00,0.82654,0.82665,0.82619,0.82646,157200000.0
2007-03-26 09:40:00,0.82641,0.82645,0.82608,0.82634,115200000.0
2007-03-26 09:45:00,0.82614,0.8265,0.82613,0.82633,106000000.0
2007-03-26 09:50:00,0.82625,0.8271,0.82619,0.82701,327600000.0
2007-03-26 09:55:00,0.82705,0.82767,0.82705,0.82705,195200000.0
2007-03-26 10:00:00,0.82702,0.8279,0.82702,0.82771,286600000.0
2007-03-26 10:05:00,0.82836,0.82836,0.8271,0.82738,144000000.0
2007-03-26 10:10:00,0.82715,0.82746,0.82712,0.82725,206800000.0
2007-03-26 10:15:00,0.82758,0.82765,0.82735,0.82735,123200000.0
2007-03-26 10:20:00,0.8272,0.82736,0.82697,0.82722,272400000.0
2007-03-26 10:25:00,0.82678,0.82723,0.82675,0.82722,148000000.0
2007-03-26 10:30:00,0.82728,0.82744,0.82717,0.82729,137000000.0
2007-03-26 10:35:00,0.82693,0.8273,0.82682,0.82712,96400000.0
2007-03-26 10:40:00,0.82714,0.82714,0.82654,0.8267,170000000.0
2007-03-26 10:45:00,0.82702,0.82752,0.82702,0.82728,180800000.0
2007-03-26 10:50:00,0.82699,0.82768,0.82699,0.82756,160000000.0
2007-03-26 10:55:00,0.82744,0.82748,0.82707,0.82739,228000000.0
2007-03-26 11:00:00,0.82756,0.8282,0.82751,0.8282,200400000.0
2007-03-26 11:05:00,0.82825,0.82825,0.82797,0.8281,198400000.0
2007-03-26 11:10:00,0.82767,0.82846,0.82763,0.82846,258600000.0
2007-03-26 11:15:00,0.82845,0.82862,0.8282,0.8286,136800000.0
2007-03-26 11:20:00,0.82823,0.82902,0.82809,0.8286,181800000.0
2007-03-26 11:25:00,0.82834,0.82892,0.82803,0.82829,248000000.0
2007-03-26 11:30:00,0.82864,0.82878,0.82842,0.82858,96000000.0
2007-03-26 11:35:00,0.82858,0.82867,0.82805,0.8281,133200000.0
2007-03-26 11:40:00,0.82793,0.8282,0.82787,0.82799,132600000.0
2007-03-26 11:45:00,0.82757,0.82819,0.82699,0.828,141800000.0
2007-03-26 11:50:00,0.82799,0.82831,0.82777,0.82826,188800000.0
2007-03-26 11:55:00,0.82839,0.82849,0.82785,0.82808,164600000.0
2007-03-26 12:00:00,0.82837,0.82838,0.82779,0.82814,91200000.0
2007-03-26 12:05:00,0.8281,0.82828,0.82748,0.82771,117800000.0
2007-03-26 12:10:00,0.82806,0.82831,0.82779,0.82831,112400000.0
2007-03-26 12:15:00,0.82755,0.82889,0.82755,0.82889,104000000.0
2007-03-26 12:20:00,0.8284,0.82858,0.82803,0.82848,143800000.0
2007-03-26 12:25:00,0.8284,0.82876,0.82701,0.82704,133200000.0
2007-03-26 12:30:00,0.82808,0.82821,0.82667,0.82797,137000000.0
2007-03-26 12:35:00,0.82815,0.8287,0.82794,0.82862,107200000.0
2007-03-26 12:40:00,0.8286,0.8286,0.82743,0.82824,72000000.0
2007-03-26 12:45:00,0.82803,0.82838,0.82786,0.82786,150400000.0
2007-03-26 12:50:00,0.82817,0.8282,0.82774,0.82816,78400000.0
2007-03-26 12:55:00,0.82818,0.82891,0.82808,0.82866,108800000.0
2007-03-26 13:00:00,0.82861,0.82869,0.82817,0.82826,88000000.0
2007-03-26 13:05:00,0.82831,0.82857,0.82791,0.82798,120000000.0
2007-03-26 13:10:00,0.82835,0.82857,0.82831,0.82847,99000000.0
2007-03-26 13:15:00,0.82851,0.82857,0.82787,0.82795,160400000.0
2007-03-26 13:20:00,0.82825,0.8286,0.82754,0.82853,121400000.0
2007-03-26 13:25:00,0.82856,0.82884,0.8285,0.8285,81600000.0
2007-03-26 13:30:00,0.8285,0.82893,0.82825,0.82881,206400000.0
2007-03-26 13:35:00,0.82891,0.82934,0.82878,0.82891,97000000.0
2007-03-26 13:40:00,0.82902,0.82929,0.82892,0.82904,88400000.0
2007-03-26 13:45:00,0.82891,0.82907,0.82887,0.82894,96000000.0
2007-03-26 13:50:00,0.82908,0.82973,0.82899,0.8297,81600000.0
2007-03-26 13:55:00,0.8296,0.8296,0.82879,0.82881,86800000.0
2007-03-26 14:00:00,0.829,0.82919,0.82876,0.82915,66600000.0
2007-03-26 14:05:00,0.82906,0.82979,0.82806,0.8295,97600000.0
2007-03-26 14:10:00,0.82928,0.82933,0.8287,0.82874,129600000.0
2007-03-26 14:15:00,0.82912,0.82929,0.82901,0.82928,68200000.0
2007-03-26 14:20:00,0.82931,0.82937,0.82882,0.82888,68800000.0
2007-03-26 14:25:00,0.82902,0.82914,0.82871,0.82903,64000000.0
2007-03-26 14:30:00,0.82917,0.82921,0.8289,0.8289,62400000.0
2007-03-26 14:35:00,0.82892,0.82962,0.8289,0.82954,62400000.0
2007-03-26 14:40:00,0.82957,0.82996,0.82915,0.82993,68800000.0
2007-03-26 14:45:00,0.83015,0.83084,0.83003,0.83026,68800000.0
2007-03-26 14:50:00,0.83026,0.83047,0.83004,0.83034,65600000.0
2007-03-26 14:55:00,0.83059,0.83073,0.83009,0.83009,61200000.0
2007-03-26 15:00:00,0.8302,0.83046,0.82993,0.83045,54400000.0
2007-03-26 15:05:00,0.83002,0.83037,0.82967,0.83014,70800000.0
2007-03-26 15:10:00,0.83016,0.83016,0.82969,0.82979,65600000.0
2007-03-26 15:15:00,0.82955,0.83034,0.82935,0.83026,72000000.0
2007-03-26 15:20:00,0.83024,0.83075,0.83016,0.83051,62400000.0
2007-03-26 15:25:00,0.83053,0.83072,0.83039,0.83063,62400000.0
2007-03-26 15:30:00,0.83064,0.83118,0.82996,0.8309,60800000.0
2007-03-26 15:35:00,0.83089,0.83136,0.8299,0.83089,68800000.0
2007-03-26 15:40:00,0.831,0.83157,0.83097,0.83154,73600000.0
2007-03-26 15:45:00,0.83147,0.83156,0.83115,0.83117,74800000.0
2007-03-26 15:50:00,0.83109,0.83161,0.83101,0.83145,65600000.0
2007-03-26 15:55:00,0.83134,0.83159,0.83019,0.83124,75600000.0
2007-03-26 16:00:00,0.83135,0.83312,0.83135,0.83285,59600000.0
2007-03-26 16:05:00,0.83281,0.83288,0.83178,0.83263,70400000.0
2007-03-26 16:10:00,0.83275,0.83281,0.83203,0.8324,65600000.0
2007-03-26 16:15:00,0.83249,0.83297,0.83207,0.83297,51200000.0
2007-03-26 16:20:00,0.83297,0.83327,0.8321,0.83211,64000000.0
2007-03-26 16:25:00,0.83176,0.83176,0.83109,0.83143,63400000.0
2007-03-26 16:30:00,0.83123,0.8314,0.83087,0.83095,56000000.0
2007-03-26 16:35:00,0.83078,0.83126,0.83078,0.83116,65400000.0
2007-03-26 16:40:00,0.83118,0.8313,0.83062,0.83062,52800000.0
2007-03-26 16:45:00,0.83051,0.83083,0.83051,0.83068,69200000.0
2007-03-26 16:50:00,0.83076,0.83076,0.82889,0.83066,64400000.0
2007-03-26 16:55:00,0.83079,0.83084,0.83024,0.83024,61800000.0
2007-03-26 17:00:00,0.83044,0.83057,0.83035,0.83045,67200000.0
2007-03-26 17:05:00,0.83058,0.83087,0.83042,0.83086,67200000.0
2007-03-26 17:10:00,0.83109,0.83128,0.83082,0.8311,68800000.0
2007-03-26 17:15:00,0.83108,0.8312,0.83047,0.8312,65600000.0
2007-03-26 17:20:00,0.83121,0.83142,0.83112,0.83126,64000000.0
2007-03-26 17:25:00,0.8313,0.83176,0.83117,0.83141,70400000.0
2007-03-26 17:30:00,0.83142,0.83157,0.83096,0.83108,60800000.0
2007-03-26 17:35:00,0.83126,0.83199,0.83046,0.83175,66600000.0
2007-03-26 17:40:00,0.83197,0.83218,0.83181,0.83214,64000000.0
2007-03-26 17:45:00,0.83214,0.83226,0.83178,0.832,68200000.0
2007-03-26 17:50:00,0.83177,0.83223,0.83177,0.83183,72000000.0
2007-03-26 17:55:00,0.83178,0.83244,0.83178,0.83197,70400000.0
2007-03-26 18:00:00,0.8321,0.83218,0.83185,0.83203,65600000.0
2007-03-26 18:05:00,0.83195,0.83213,0.83184,0.83199,59200000.0
2007-03-26 18:10:00,0.8321,0.8321,0.83162,0.83177,65600000.0
2007-03-26 18:15:00,0.83177,0.83223,0.83075,0.8318,57600000.0
2007-03-26 18:20:00,0.83188,0.83224,0.83177,0.83224,54400000.0
2007-03-26 18:25:00,0.83191,0.83221,0.83178,0.832,67200000.0
2007-03-26 18:30:00,0.83168,0.83201,0.83151,0.83173,60800000.0
2007-03-26 18:35:00,0.83171,0.83219,0.83118,0.83219,57600000.0
2007-03-26 18:40:00,0.83222,0.83228,0.83114,0.83216,52800000.0
2007-03-26 18:45:00,0.83218,0.83246,0.83193,0.832,62400000.0
2007-03-26 18:50:00,0.83232,0.83244,0.83198,0.83239,43200000.0
2007-03-26 18:55:00,0.83241,0.83282,0.83231,0.83282,60800000.0
2007-03-26 19:00:00,0.83273,0.83317,0.83175,0.83294,55400000.0
2007-03-26 19:05:00,0.83291,0.83297,0.83162,0.83289,49600000.0
2007-03-26 19:10:00,0.83256,0.83284,0.83239,0.83268,56000000.0
2007-03-26 19:15:00,0.83274,0.83286,0.83246,0.8328,57600000.0
2007-03-26 19:20:00,0.8328,0.83313,0.83269,0.83298,63400000.0
2007-03-26 19:25:00,0.83306,0.83312,0.8325,0.83271,68800000.0
2007-03-26 19:30:00,0.83238,0.83263,0.83232,0.83236,57000000.0
2007-03-26 19:35:00,0.83219,0.83286,0.831,0.83282,70400000.0
2007-03-26 19:40:00,0.83286,0.8329,0.83215,0.83268,57600000.0
2007-03-26 19:45:00,0.83231,0.83306,0.8318,0.83187,47400000.0
2007-03-26 19:50:00,0.83223,0.8326,0.83205,0.83256,50000000.0
2007-03-26 19:55:00,0.83256,0.83267,0.83212,0.83261,70400000.0
2007-03-26 20:00:00,0.83251,0.83349,0.83241,0.83347,60800000.0
2007-03-26 20:05:00,0.8335,0.83365,0.83222,0.83322,75200000.0
2007-03-26 20:10:00,0.83345,0.83351,0.83307,0.8331,53800000.0
2007-03-26 20:15:00,0.83339,0.83339,0.83277,0.83277,49600000.0
2007-03-26 20:20:00,0.83289,0.83317,0.83285,0.83315,56000000.0
2007-03-26 20:25:00,0.8332,0.83324,0.83287,0.83298,46400000.0
2007-03-26 20:30:00,0.83247,0.83341,0.8324,0.83294,52800000.0
2007-03-26 20:35:00,0.83238,0.83279,0.83238,0.83254,38400000.0
2007-03-26 20:40:00,0.83307,0.8331,0.83229,0.83271,59200000.0
2007-03-26 20:45:00,0.83277,0.83285,0.83269,0.83278,52800000.0
2007-03-26 20:50:00,0.83286,0.83293,0.83268,0.83273,67200000.0
2007-03-26 20:55:00,0.83279,0.83283,0.83217,0.83262,54400000.0
2007-03-26 21:00:00,0.83233,0.83313,0.83192,0.83257,41000000.0
2007-03-26 21:05:00,0.83219,0.83247,0.83211,0.83211,60800000.0
2007-03-26 21:10:00,0.83228,0.83272,0.83225,0.8325,51200000.0
2007-03-26 21:15:00,0.83273,0.83288,0.83231,0.83273,55400000.0
2007-03-26 21:20:00,0.8328,0.83292,0.83231,0.83237,64000000.0
2007-03-26 21:25:00,0.83249,0.83261,0.83222,0.83246,43200000.0
2007-03-26 21:30:00,0.83246,0.83265,0.83236,0.83252,46400000.0
2007-03-26 21:35:00,0.83259,0.83259,0.83212,0.83215,38400000.0
2007-03-26 21:40:00,0.83235,0.83238,0.83178,0.83185,59200000.0
2007-03-26 21:45:00,0.83189,0.8319,0.83125,0.83178,54400000.0
2007-03-26 21:50:00,0.83179,0.83232,0.83175,0.83226,55400000.0
2007-03-26 21:55:00,0.83216,0.83235,0.83206,0.83206,53200000.0
2007-03-26 22:00:00,0.83208,0.83232,0.83197,0.83198,51200000.0
2007-03-26 22:05:00,0.83209,0.83219,0.83186,0.83194,36800000.0
2007-03-26 22:10:00,0.832,0.83208,0.83179,0.83181,58600000.0
2007-03-26 22:15:00,0.83182,0.83216,0.83103,0.83211,52200000.0
2007-03-26 22:20:00,0.83196,0.83217,0.83195,0.83198,62400000.0
2007-03-26 22:25:00,0.83225,0.83233,0.83194,0.83213,48000000.0
2007-03-26 22:30:00,0.83202,0.83239,0.83202,0.83225,46400000.0
2007-03-26 22:35:00,0.83316,0.83316,0.83206,0.83206,38400000.0
2007-03-26 22:40:00,0.83192,0.83195,0.83172,0.83172,49000000.0
2007-03-26 22:45:00,0.83167,0.83215,0.83167,0.832,56000000.0
2007-03-26 22:50:00,0.83213,0.83238,0.83201,0.83238,62400000.0
2007-03-26 22:55:00,0.83234,0.83245,0.83127,0.83219,52800000.0
2007-03-26 23:00:00,0.83201,0.8322,0.83196,0.8322,64000000.0
2007-03-26 23:05:00,0.83217,0.8324,0.832,0.83204,52800000.0
2007-03-26 23:10:00,0.83216,0.83221,0.83172,0.83172,65000000.0
2007-03-26 23:15:00,0.83214,0.83237,0.83196,0.83198,60800000.0
2007-03-26 23:20:00,0.8319,0.83196,0.83149,0.83196,57600000.0
2007-03-26 23:25:00,0.8319,0.83193,0.83157,0.83175,53200000.0
2007-03-26 23:30:00,0.83165,0.83177,0.8311,0.8315,57600000.0
2007-03-26 23:35:00,0.83162,0.83167,0.83036,0.83166,38400000.0
2007-03-26 23:40:00,0.83164,0.83166,0.83144,0.83155,50000000.0
2007-03-26 23:45:00,0.83155,0.83244,0.83137,0.83239,27600000.0
2007-03-26 23:50:00,0.83225,0.83232,0.83117,0.83117,41600000.0
2007-03-26 23:55:00,0.83163,0.83174,0.83153,0.83172,30400000.0
2007-03-27 00:00:00,0.83175,0.83246,0.83165,0.83246,84800000.0
2007-03-27 00:05:00,0.83225,0.83237,0.83104,0.83211,59200000.0
2007-03-27 00:10:00,0.83164,0.83167,0.83156,0.83166,30400000.0
2007-03-27 00:15:00,0.8311,0.8318,0.83107,0.83163,49000000.0
2007-03-27 00:20:00,0.83167,0.83167,0.83125,0.83148,57600000.0
2007-03-27 00:25:00,0.83147,0.83159,0.83023,0.83129,46400000.0
2007-03-27 00:30:00,0.83124,0.83172,0.83124,0.83172,57600000.0
2007-03-27 00:35:00,0.83175,0.83245,0.83175,0.83236,54400000.0
2007-03-27 00:40:00,0.83235,0.83252,0.83118,0.83206,48000000.0
2007-03-27 00:45:00,0.83198,0.83205,0.83168,0.83194,57600000.0
2007-03-27 00:50:00,0.83196,0.83196,0.83153,0.83183,56000000.0
2007-03-27 00:55:00,0.83185,0.83204,0.83181,0.83181,40000000.0
2007-03-27 01:00:00,0.83189,0.83199,0.83147,0.83156,52800000.0
2007-03-27 01:05:00,0.83137,0.83188,0.83136,0.83188,43200000.0
2007-03-27 01:10:00,0.83186,0.83186,0.83152,0.83156,30400000.0
2007-03-27 01:15:00,0.83122,0.83158,0.8301,0.83148,32400000.0
2007-03-27 01:20:00,0.8316,0.83183,0.83133,0.83177,56000000.0
2007-03-27 01:25:00,0.83169,0.83174,0.83116,0.83127,35200000.0
2007-03-27 01:30:00,0.83122,0.83162,0.83025,0.83105,32000000.0
2007-03-27 01:35:00,0.83152,0.83175,0.83145,0.8316,54400000.0
2007-03-27 01:40:00,0.83166,0.83169,0.83122,0.83153,52800000.0
2007-03-27 01:45:00,0.83147,0.83167,0.83136,0.83146,44800000.0
2007-03-27 01:50:00,0.8315,0.83176,0.83105,0.83107,52800000.0
2007-03-27 01:55:00,0.83141,0.83165,0.83136,0.83146,44800000.0
2007-03-27 02:00:00,0.83143,0.83155,0.83123,0.83155,54400000.0
2007-03-27 02:05:00,0.8315,0.83153,0.83095,0.83097,41600000.0
2007-03-27 02:10:00,0.8313,0.83167,0.83127,0.83154,48000000.0
2007-03-27 02:15:00,0.831,0.83164,0.83095,0.83164,36800000.0
2007-03-27 02:20:00,0.83159,0.83171,0.83066,0.83112,51200000.0
2007-03-27 02:25:00,0.83168,0.83171,0.83013,0.8312,40400000.0
2007-03-27 02:30:00,0.83145,0.83149,0.83091,0.83104,68800000.0
2007-03-27 02:35:00,0.83098,0.8311,0.82998,0.83102,60800000.0
2007-03-27 02:40:00,0.83087,0.83129,0.83087,0.83111,56000000.0
2007-03-27 02:45:00,0.83105,0.83175,0.83072,0.83098,56400000.0
2007-03-27 02:50:00,0.83088,0.8315,0.83028,0.83135,78400000.0
2007-03-27 02:55:00,0.83128,0.83178,0.83111,0.8317,56000000.0
2007-03-27 03:00:00,0.83164,0.83176,0.8313,0.83137,44800000.0
2007-03-27 03:05:00,0.83162,0.83243,0.8314,0.83179,27200000.0
2007-03-27 03:10:00,0.83167,0.83176,0.83139,0.83156,41000000.0
2007-03-27 03:15:00,0.83155,0.83221,0.83153,0.83221,24000000.0
2007-03-27 03:20:00,0.8314,0.83168,0.83129,0.83157,56000000.0
2007-03-27 03:25:00,0.83155,0.83185,0.83146,0.83154,59200000.0
2007-03-27 03:30:00,0.83176,0.83193,0.83158,0.83187,49600000.0
2007-03-27 03:35:00,0.83175,0.83175,0.83082,0.83087,65600000.0
2007-03-27 03:40:00,0.83132,0.83136,0.8309,0.8309,57600000.0
2007-03-27 03:45:00,0.831,0.83124,0.83093,0.83115,57600000.0
2007-03-27 03:50:00,0.83121,0.83143,0.83085,0.83085,52800000.0
2007-03-27 03:55:00,0.83145,0.83162,0.83113,0.83153,49000000.0
2007-03-27 04:00:00,0.8315,0.83179,0.8315,0.83178,48000000.0
2007-03-27 04:05:00,0.83107,0.8318,0.83105,0.83163,44800000.0
2007-03-27 04:10:00,0.83165,0.83171,0.83121,0.83157,48000000.0
2007-03-27 04:15:00,0.83158,0.83173,0.83157,0.83168,36800000.0
2007-03-27 04:20:00,0.8318,0.83199,0.83089,0.83194,43200000.0
2007-03-27 04:25:00,0.83222,0.83232,0.83089,0.83187,49600000.0
2007-03-27 04:30:00,0.83136,0.83236,0.83136,0.83226,57600000.0
2007-03-27 04:35:00,0.8314,0.83176,0.8314,0.83168,51200000.0
2007-03-27 04:40:00,0.83155,0.83164,0.83137,0.83149,56000000.0
2007-03-27 04:45:00,0.8311,0.83136,0.83105,0.8313,45200000.0
2007-03-27 04:50:00,0.83089,0.8315,0.83089,0.83141,68800000.0
2007-03-27 04:55:00,0.83135,0.8315,0.83123,0.83132,56000000.0
2007-03-27 05:00:00,0.83127,0.83137,0.83115,0.83118,38400000.0
2007-03-27 05:05:00,0.83118,0.83164,0.83118,0.83147,41600000.0
2007-03-27 05:10:00,0.83115,0.83156,0.83115,0.83134,58600000.0
2007-03-27 05:15:00,0.83138,0.83143,0.83103,0.83118,60800000.0
2007-03-27 05:20:00,0.83133,0.83155,0.83109,0.8315,41600000.0
2007-03-27 05:25:00,0.83136,0.83139,0.83096,0.83107,57000000.0
2007-03-27 05:30:00,0.83101,0.83158,0.83068,0.83158,46800000.0
2007-03-27 05:35:00,0.83151,0.83175,0.83139,0.83139,40400000.0
2007-03-27 05:40:00,0.83148,0.83209,0.83142,0.83155,38400000.0
2007-03-27 05:45:00,0.8311,0.8323,0.8311,0.83131,49600000.0
2007-03-27 05:50:00,0.83113,0.83136,0.83105,0.83136,64000000.0
2007-03-27 05:55:00,0.83131,0.83154,0.83116,0.83129,35200000.0
2007-03-27 06:00:00,0.83123,0.83168,0.8312,0.83158,56000000.0
2007-03-27 06:05:00,0.83149,0.83187,0.83138,0.83182,48000000.0
2007-03-27 06:10:00,0.83184,0.8321,0.8315,0.83157,48400000.0
2007-03-27 06:15:00,0.8316,0.83207,0.83104,0.83192,56000000.0
2007-03-27 06:20:00,0.83202,0.83244,0.8314,0.8314,54400000.0
2007-03-27 06:25:00,0.83148,0.83172,0.83133,0.83134,43200000.0
2007-03-27 06:30:00,0.83138,0.8319,0.83025,0.8318,48000000.0
2007-03-27 06:35:00,0.83163,0.83245,0.83142,0.83168,52200000.0
2007-03-27 06:40:00,0.83175,0.83195,0.83155,0.83177,56000000.0
2007-03-27 06:45:00,0.83181,0.83181,0.83125,0.83132,52800000.0
2007-03-27 06:50:00,0.83205,0.83223,0.83109,0.83134,67200000.0
2007-03-27 06:55:00,0.8314,0.83168,0.83122,0.83157,43200000.0
2007-03-27 07:00:00,0.83151,0.83157,0.83119,0.83134,46400000.0
2007-03-27 07:05:00,0.83135,0.83188,0.83073,0.83186,57000000.0
2007-03-27 07:10:00,0.83162,0.83179,0.83136,0.83144,61800000.0
2007-03-27 07:15:00,0.8315,0.8315,0.83123,0.8313,49600000.0
2007-03-27 07:20:00,0.83121,0.83159,0.83117,0.83126,56000000.0
2007-03-27 07:25:00,0.83128,0.83128,0.83058,0.83068,57600000.0
2007-03-27 07:30:00,0.83104,0.83178,0.83104,0.83166,49600000.0
2007-03-27 07:35:00,0.83178,0.83199,0.8308,0.83185,63400000.0
2007-03-27 07:40:00,0.83235,0.83242,0.83152,0.83232,46400000.0
2007-03-27 07:45:00,0.83178,0.83206,0.83178,0.83192,56000000.0
2007-03-27 07:50:00,0.83193,0.8321,0.83092,0.83103,56000000.0
2007-03-27 07:55:00,0.83102,0.83102,0.82985,0.83054,51200000.0
2007-03-27 08:00:00,0.83053,0.83071,0.83023,0.83061,59600000.0
2007-03-27 08:05:00,0.83076,0.83076,0.83007,0.83016,59600000.0
2007-03-27 08:10:00,0.83033,0.83061,0.83017,0.83057,57000000.0
2007-03-27 08:15:00,0.8302,0.83069,0.83013,0.83069,61200000.0
2007-03-27 08:20:00,0.83068,0.83071,0.83025,0.83026,62400000.0
2007-03-27 08:25:00,0.83015,0.83026,0.82975,0.82976,64000000.0
2007-03-27 08:30:00,0.82983,0.83,0.82959,0.82959,56000000.0
2007-03-27 08:35:00,0.82988,0.82999,0.82945,0.82955,64000000.0
2007-03-27 08:40:00,0.82962,0.82966,0.82915,0.82921,54400000.0
2007-03-27 08:45:00,0.82917,0.82933,0.82888,0.82922,81600000.0
2007-03-27 08:50:00,0.82931,0.82976,0.82931,0.8296,168800000.0
2007-03-27 08:55:00,0.82965,0.82971,0.82955,0.82965,66000000.0
2007-03-27 09:00:00,0.82958,0.82983,0.82956,0.82972,80000000.0
2007-03-27 09:05:00,0.82972,0.82977,0.82935,0.82951,68800000.0
2007-03-27 09:10:00,0.82939,0.82939,0.82879,0.82913,118400000.0
2007-03-27 09:15:00,0.82914,0.82963,0.82911,0.82943,67200000.0
2007-03-27 09:20:00,0.82912,0.82975,0.82808,0.82947,97000000.0
2007-03-27 09:25:00,0.8296,0.8296,0.82897,0.8291,81600000.0
2007-03-27 09:30:00,0.82914,0.82934,0.82829,0.82925,107200000.0
2007-03-27 09:35:00,0.82922,0.82934,0.82876,0.82879,156200000.0
2007-03-27 09:40:00,0.82883,0.82896,0.82875,0.8289,115200000.0
2007-03-27 09:45:00,0.8289,0.82909,0.82879,0.82894,104400000.0
2007-03-27 09:50:00,0.82898,0.82961,0.82893,0.82933,328000000.0
2007-03-27 09:55:00,0.82931,0.82941,0.82922,0.82922,195200000.0
2007-03-27 10:00:00,0.82918,0.82956,0.82912,0.82956,286200000.0
2007-03-27 10:05:00,0.82951,0.83007,0.82949,0.82971,202000000.0
2007-03-27 10:10:00,0.82991,0.83019,0.82952,0.82952,220600000.0
2007-03-27 10:15:00,0.82995,0.83059,0.82988,0.83037,123200000.0
2007-03-27 10:20:00,0.83017,0.83017,0.82978,0.82979,270800000.0
2007-03-27 10:25:00,0.82991,0.83012,0.82958,0.82967,209600000.0
2007-03-27 10:30:00,0.82956,0.82965,0.82924,0.82949,137600000.0
2007-03-27 10:35:00,0.82953,0.82956,0.82857,0.82882,96800000.0
2007-03-27 10:40:00,0.82891,0.82958,0.8289,0.82907,169600000.0
2007-03-27 10:45:00,0.82917,0.82917,0.82872,0.82909,180200000.0
2007-03-27 10:50:00,0.82909,0.8302,0.82909,0.83017,160800000.0
2007-03-27 10:55:00,0.82996,0.82996,0.82928,0.8296,244200000.0
2007-03-27 11:00:00,0.82938,0.83001,0.82935,0.82955,198800000.0
2007-03-27 11:05:00,0.82955,0.82955,0.82882,0.82921,198400000.0
2007-03-27 11:10:00,0.8293,0.82941,0.82521,0.82928,258600000.0
2007-03-27 11:15:00,0.82928,0.82955,0.82924,0.82941,135400000.0
2007-03-27 11:20:00,0.82923,0.82932,0.82889,0.82896,181800000.0
2007-03-27 11:25:00,0.82881,0.82909,0.82873,0.82901,247800000.0
2007-03-27 11:30:00,0.82908,0.82916,0.82869,0.82889,96400000.0
2007-03-27 11:35:00,0.82872,0.82872,0.82816,0.82854,133200000.0
2007-03-27 11:40:00,0.82869,0.82924,0.8286,0.82918,132200000.0
2007-03-27 11:45:00,0.82921,0.82951,0.82736,0.82838,108800000.0
2007-03-27 11:50:00,0.8288,0.8293,0.82879,0.8291,188600000.0
2007-03-27 11:55:00,0.82917,0.82949,0.82911,0.82926,164800000.0
2007-03-27 12:00:00,0.82937,0.83071,0.82937,0.83071,91200000.0
2007-03-27 12:05:00,0.83038,0.83041,0.8302,0.83033,115400000.0
2007-03-27 12:10:00,0.83036,0.8307,0.83017,0.83025,138000000.0
2007-03-27 12:15:00,0.83018,0.83018,0.82975,0.83005,88000000.0
2007-03-27 12:20:00,0.83015,0.83024,0.82942,0.8296,144000000.0
2007-03-27 12:25:00,0.82966,0.83064,0.82964,0.83052,76800000.0
2007-03-27 12:30:00,0.83008,0.83059,0.82934,0.82995,137600000.0
2007-03-27 12:35:00,0.82994,0.83031,0.82978,0.82984,107600000.0
2007-03-27 12:40:00,0.82982,0.83029,0.82893,0.83029,72000000.0
2007-03-27 12:45:00,0.83022,0.8307,0.83012,0.83065,150400000.0
2007-03-27 12:50:00,0.83067,0.83078,0.8302,0.83025,76600000.0
2007-03-27 12:55:00,0.83007,0.83039,0.82996,0.83002,109000000.0
2007-03-27 13:00:00,0.83018,0.83055,0.83012,0.83037,87400000.0
2007-03-27 13:05:00,0.83038,0.8305,0.8302,0.8302,120000000.0
2007-03-27 13:10:00,0.83013,0.83032,0.83006,0.83032,99200000.0
2007-03-27 13:15:00,0.82995,0.83039,0.82991,0.83033,162000000.0
2007-03-27 13:20:00,0.83033,0.83055,0.83015,0.83042,121600000.0
2007-03-27 13:25:00,0.83083,0.83092,0.8297,0.83033,83600000.0
2007-03-27 13:30:00,0.83033,0.83037,0.83004,0.83018,156600000.0
2007-03-27 13:35:00,0.82995,0.83046,0.82991,0.83042,99200000.0
2007-03-27 13:40:00,0.83061,0.83075,0.83038,0.83048,88000000.0
2007-03-27 13:45:00,0.83043,0.83098,0.8304,0.83075,96000000.0
2007-03-27 13:50:00,0.83058,0.83071,0.82996,0.83054,81400000.0
2007-03-27 13:55:00,0.8305,0.83066,0.8301,0.83045,86400000.0
2007-03-27 14:00:00,0.83052,0.8307,0.8304,0.83068,67200000.0
2007-03-27 14:05:00,0.8306,0.83067,0.82959,0.8304,97600000.0
2007-03-27 14:10:00,0.83038,0.83039,0.82967,0.82999,129600000.0
2007-03-27 14:15:00,0.8299,0.82998,0.82954,0.82961,68800000.0
2007-03-27 14:20:00,0.82962,0.83047,0.8296,0.83047,68800000.0
2007-03-27 14:25:00,0.83057,0.83067,0.83036,0.8306,64000000.0
2007-03-27 14:30:00,0.83068,0.83077,0.83039,0.83054,62400000.0
2007-03-27 14:35:00,0.83059,0.83083,0.83057,0.83067,62400000.0
2007-03-27 14:40:00,0.83072,0.83077,0.83041,0.83067,70400000.0
2007-03-27 14:45:00,0.83067,0.83069,0.83012,0.83049,64400000.0
2007-03-27 14:50:00,0.83048,0.83083,0.83041,0.83071,70400000.0
2007-03-27 14:55:00,0.83047,0.83093,0.83015,0.83093,60800000.0
2007-03-27 15:00:00,0.83096,0.83136,0.83072,0.8313,54400000.0
2007-03-27 15:05:00,0.83141,0.83251,0.83117,0.83197,60600000.0
2007-03-27 15:10:00,0.83207,0.83213,0.83167,0.83173,65600000.0
2007-03-27 15:15:00,0.83215,0.83246,0.83201,0.83203,72000000.0
2007-03-27 15:20:00,0.83204,0.83227,0.83199,0.83219,62400000.0
2007-03-27 15:25:00,0.83222,0.83233,0.83199,0.83233,62400000.0
2007-03-27 15:30:00,0.8324,0.83244,0.83123,0.83222,60200000.0
2007-03-27 15:35:00,0.83214,0.83225,0.83116,0.83177,71400000.0
2007-03-27 15:40:00,0.83195,0.83217,0.83178,0.83213,67200000.0
2007-03-27 15:45:00,0.83213,0.83259,0.83211,0.83251,73600000.0
2007-03-27 15:50:00,0.83246,0.8331,0.83237,0.8331,65600000.0
2007-03-27 15:55:00,0.83313,0.83358,0.83245,0.8332,75200000.0
2007-03-27 16:00:00,0.83324,0.83327,0.8326,0.83273,59200000.0
2007-03-27 16:05:00,0.83273,0.83318,0.83215,0.83281,70400000.0
2007-03-27 16:10:00,0.83276,0.83279,0.83235,0.83243,65600000.0
2007-03-27 16:15:00,0.83245,0.83245,0.83195,0.83217,51200000.0
2007-03-27 16:20:00,0.83217,0.83254,0.83217,0.83247,64000000.0
2007-03-27 16:25:00,0.83249,0.83275,0.83233,0.83275,65600000.0
2007-03-27 16:30:00,0.83291,0.83296,0.83209,0.83224,56000000.0
2007-03-27 16:35:00,0.83217,0.83235,0.8315,0.83193,56000000.0
2007-03-27 16:40:00,0.83176,0.83209,0.83162,0.83189,52200000.0
2007-03-27 16:45:00,0.83162,0.83275,0.83162,0.83265,68800000.0
2007-03-27 16:50:00,0.83265,0.83285,0.83111,0.83266,64000000.0
2007-03-27 16:55:00,0.83258,0.83271,0.83223,0.83225,62400000.0
2007-03-27 17:00:00,0.83244,0.83251,0.83222,0.83238,67200000.0
2007-03-27 17:05:00,0.83246,0.83246,0.83195,0.83224,67200000.0
2007-03-27 17:10:00,0.83228,0.83251,0.83217,0.8322,68800000.0
2007-03-27 17:15:00,0.83215,0.83253,0.83183,0.83212,65600000.0
2007-03-27 17:20:00,0.83218,0.83232,0.83184,0.83222,64000000.0
2007-03-27 17:25:00,0.83222,0.83246,0.83175,0.83236,70800000.0
2007-03-27 17:30:00,0.83234,0.8324,0.83208,0.83224,60800000.0
2007-03-27 17:35:00,0.83226,0.8323,0.83117,0.83217,67200000.0
2007-03-27 17:40:00,0.83228,0.83236,0.83187,0.83196,63400000.0
2007-03-27 17:45:00,0.83189,0.83235,0.83134,0.83147,129600000.0
2007-03-27 17:50:00,0.83147,0.83179,0.83147,0.83178,72000000.0
2007-03-27 17:55:00,0.83158,0.83193,0.83155,0.83163,70400000.0
2007-03-27 18:00:00,0.83129,0.83163,0.83109,0.83128,65000000.0
2007-03-27 18:05:00,0.83133,0.83145,0.83106,0.83108,59200000.0
2007-03-27 18:10:00,0.83105,0.83119,0.83034,0.83034,65600000.0
2007-03-27 18:15:00,0.83041,0.83073,0.8294,0.83073,68800000.0
2007-03-27 18:20:00,0.83076,0.83076,0.83008,0.83071,53200000.0
2007-03-27 18:25:00,0.83076,0.83076,0.83029,0.83029,67200000.0
2007-03-27 18:30:00,0.83018,0.83049,0.82975,0.82975,60800000.0
2007-03-27 18:35:00,0.82981,0.82983,0.82916,0.82917,56400000.0
2007-03-27 18:40:00,0.8292,0.83,0.82894,0.82999,67200000.0
2007-03-27 18:45:00,0.83001,0.83011,0.82978,0.82982,51200000.0
2007-03-27 18:50:00,0.82991,0.83018,0.82968,0.82968,52800000.0
2007-03-27 18:55:00,0.8301,0.83026,0.82976,0.8301,60800000.0
2007-03-27 19:00:00,0.83007,0.83029,0.82895,0.8299,52800000.0
2007-03-27 19:05:00,0.82985,0.83014,0.82898,0.82973,49600000.0
2007-03-27 19:10:00,0.82982,0.83016,0.82981,0.8299,56000000.0
2007-03-27 19:15:00,0.82992,0.8301,0.82969,0.8301,67200000.0
2007-03-27 19:20:00,0.8301,0.83026,0.82989,0.83018,64000000.0
2007-03-27 19:25:00,0.83022,0.83038,0.82961,0.82982,68800000.0
2007-03-27 19:30:00,0.82985,0.82985,0.82945,0.82963,57600000.0
2007-03-27 19:35:00,0.82969,0.82991,0.82866,0.82989,69800000.0
2007-03-27 19:40:00,0.82958,0.82985,0.82949,0.82985,57600000.0
2007-03-27 19:45:00,0.82959,0.82999,0.8294,0.82998,49600000.0
2007-03-27 19:50:00,0.82952,0.82977,0.82952,0.82968,32000000.0
2007-03-27 19:55:00,0.82973,0.83,0.82948,0.82993,58000000.0
2007-03-27 20:00:00,0.83001,0.83001,0.8295,0.82957,24000000.0
2007-03-27 20:05:00,0.8296,0.83003,0.82876,0.82995,60800000.0
2007-03-27 20:10:00,0.83008,0.83022,0.82969,0.82975,54400000.0
2007-03-27 20:15:00,0.82968,0.83008,0.82963,0.82978,40000000.0
2007-03-27 20:20:00,0.82981,0.83037,0.82961,0.82981,54400000.0
2007-03-27 20:25:00,0.82979,0.83083,0.82979,0.83057,52200000.0
2007-03-27 20:30:00,0.83019,0.83088,0.83019,0.83061,52800000.0
2007-03-27 20:35:00,0.83056,0.83065,0.83024,0.83063,54800000.0
2007-03-27 20:40:00,0.83064,0.83079,0.83046,0.83051,46400000.0
2007-03-27 20:45:00,0.83049,0.83064,0.82995,0.82995,40000000.0
2007-03-27 20:50:00,0.83025,0.83067,0.83005,0.83058,57600000.0
2007-03-27 20:55:00,0.83053,0.83075,0.8305,0.8305,54400000.0
2007-03-27 21:00:00,0.83039,0.83077,0.83027,0.83056,59600000.0
2007-03-27 21:05:00,0.8306,0.83066,0.83012,0.83012,60800000.0
2007-03-27 21:10:00,0.8303,0.83059,0.83029,0.83048,48000000.0
2007-03-27 21:15:00,0.8303,0.83054,0.82989,0.82995,56000000.0
2007-03-27 21:20:00,0.83013,0.83019,0.82989,0.83001,63400000.0
2007-03-27 21:25:00,0.83014,0.83036,0.83003,0.83029,52800000.0
2007-03-27 21:30:00,0.82985,0.83019,0.82985,0.82985,43200000.0
2007-03-27 21:35:00,0.8298,0.82997,0.82962,0.8298,56000000.0
2007-03-27 21:40:00,0.82978,0.8299,0.82955,0.82968,58600000.0
2007-03-27 21:45:00,0.8297,0.83042,0.82965,0.82987,48800000.0
2007-03-27 21:50:00,0.8299,0.82995,0.82942,0.8296,56400000.0
2007-03-27 21:55:00,0.82973,0.82987,0.82945,0.8296,52800000.0
2007-03-27 22:00:00,0.82977,0.82992,0.82977,0.8299,41600000.0
2007-03-27 22:05:00,0.82989,0.82995,0.82935,0.82992,32000000.0
2007-03-27 22:10:00,0.82986,0.83006,0.82986,0.83001,59200000.0
2007-03-27 22:15:00,0.82995,0.83065,0.82988,0.83063,54400000.0
2007-03-27 22:20:00,0.82991,0.83004,0.82965,0.83001,52800000.0
2007-03-27 22:25:00,0.83003,0.83025,0.82985,0.83014,64000000.0
2007-03-27 22:30:00,0.83013,0.83027,0.82986,0.82995,51200000.0
2007-03-27 22:35:00,0.82988,0.8309,0.8297,0.82977,51200000.0
2007-03-27 22:40:00,0.83079,0.83089,0.82969,0.8299,48000000.0
2007-03-27 22:45:00,0.8299,0.83026,0.8299,0.83008,60800000.0
2007-03-27 22:50:00,0.83016,0.83029,0.8295,0.82965,62400000.0
2007-03-27 22:55:00,0.82951,0.82978,0.82843,0.82958,52800000.0
2007-03-27 23:00:00,0.82944,0.82953,0.82876,0.82919,46400000.0
2007-03-27 23:05:00,0.82908,0.82909,0.82865,0.82886,49600000.0
2007-03-27 23:10:00,0.82881,0.82916,0.82852,0.82881,67200000.0
2007-03-27 23:15:00,0.82885,0.82935,0.82864,0.82932,56400000.0
2007-03-27 23:20:00,0.82932,0.82978,0.82895,0.82897,59200000.0
2007-03-27 23:25:00,0.82884,0.82899,0.8283,0.82897,57600000.0
2007-03-27 23:30:00,0.82896,0.82956,0.8287,0.82908,72000000.0
2007-03-27 23:35:00,0.82906,0.82906,0.82794,0.82855,46400000.0
2007-03-27 23:40:00,0.82888,0.82931,0.82888,0.8292,64000000.0
2007-03-27 23:45:00,0.82921,0.8294,0.82826,0.8293,43200000.0
2007-03-27 23:50:00,0.82923,0.82955,0.82897,0.82955,40000000.0
2007-03-27 23:55:00,0.82949,0.82949,0.82887,0.82898,46400000.0
2007-03-28 00:00:00,0.82903,0.82903,0.82846,0.82868,78400000.0
2007-03-28 00:05:00,0.82871,0.82871,0.82749,0.82852,54400000.0
2007-03-28 00:10:00,0.82837,0.8285,0.82837,0.82845,33600000.0
2007-03-28 00:15:00,0.8283,0.82931,0.8282,0.8292,51200000.0
2007-03-28 00:20:00,0.82856,0.82871,0.82792,0.82871,56600000.0
2007-03-28 00:25:00,0.82861,0.8287,0.82757,0.8287,44200000.0
2007-03-28 00:30:00,0.82853,0.82856,0.82807,0.82842,57600000.0
2007-03-28 00:35:00,0.82857,0.82878,0.82837,0.82837,41600000.0
2007-03-28 00:40:00,0.82869,0.82937,0.82849,0.82856,40000000.0
2007-03-28 00:45:00,0.8287,0.82888,0.82808,0.8282,57600000.0
2007-03-28 00:50:00,0.8281,0.8284,0.82802,0.82837,54400000.0
2007-03-28 00:55:00,0.82864,0.82873,0.82835,0.82871,60200000.0
2007-03-28 01:00:00,0.82875,0.82876,0.82844,0.82853,40000000.0
2007-03-28 01:05:00,0.82805,0.82853,0.82797,0.82845,32000000.0
2007-03-28 01:10:00,0.82843,0.82879,0.82843,0.82862,41600000.0
2007-03-28 01:15:00,0.82854,0.82892,0.82764,0.82858,49600000.0
2007-03-28 01:20:00,0.82861,0.82873,0.82812,0.82818,51200000.0
2007-03-28 01:25:00,0.8287,0.82873,0.82833,0.82855,40000000.0
2007-03-28 01:30:00,0.82795,0.82865,0.82701,0.82865,43200000.0
2007-03-28 01:35:00,0.82857,0.82861,0.82818,0.82835,54400000.0
2007-03-28 01:40:00,0.82836,0.82899,0.82819,0.82899,35200000.0
2007-03-28 01:45:00,0.82847,0.8287,0.82822,0.82855,44800000.0
2007-03-28 01:50:00,0.82921,0.82942,0.8284,0.8284,38400000.0
2007-03-28 01:55:00,0.82833,0.82845,0.82809,0.82831,46400000.0
2007-03-28 02:00:00,0.82787,0.82844,0.8278,0.82837,44800000.0
2007-03-28 02:05:00,0.82829,0.82854,0.82817,0.82838,32000000.0
2007-03-28 02:10:00,0.8284,0.82857,0.82825,0.8285,26000000.0
2007-03-28 02:15:00,0.8278,0.82905,0.82775,0.82905,48000000.0
2007-03-28 02:20:00,0.82875,0.82924,0.82845,0.8287,57000000.0
2007-03-28 02:25:00,0.82892,0.82932,0.82829,0.82932,36800000.0
2007-03-28 02:30:00,0.82947,0.8296,0.829,0.82907,67600000.0
2007-03-28 02:35:00,0.8291,0.82932,0.82778,0.82921,60800000.0
2007-03-28 02:40:00,0.82976,0.82979,0.829,0.829,57600000.0
2007-03-28 02:45:00,0.82869,0.82917,0.82869,0.82917,56000000.0
2007-03-28 02:50:00,0.82925,0.82939,0.8283,0.82913,78400000.0
2007-03-28 02:55:00,0.82901,0.82905,0.82847,0.82851,59200000.0
2007-03-28 03:00:00,0.82834,0.82834,0.82772,0.82796,54400000.0
2007-03-28 03:05:00,0.82786,0.82801,0.82741,0.8279,43200000.0
2007-03-28 03:10:00,0.82689,0.82811,0.82689,0.82805,41600000.0
2007-03-28 03:15:00,0.82786,0.82797,0.8272,0.82746,40400000.0
2007-03-28 03:20:00,0.82744,0.82773,0.82744,0.8277,59200000.0
2007-03-28 03:25:00,0.82772,0.82779,0.82735,0.82746,59200000.0
2007-03-28 03:30:00,0.82753,0.82753,0.82696,0.82696,59200000.0
2007-03-28 03:35:00,0.82699,0.82703,0.82643,0.8269,65600000.0
2007-03-28 03:40:00,0.82703,0.8273,0.82682,0.8269,52800000.0
2007-03-28 03:45:00,0.82676,0.827,0.82676,0.82694,44800000.0
2007-03-28 03:50:00,0.82684,0.82684,0.82623,0.82623,64000000.0
2007-03-28 03:55:00,0.82617,0.82617,0.8254,0.82549,60200000.0
2007-03-28 04:00:00,0.82543,0.82664,0.82543,0.82663,48000000.0
2007-03-28 04:05:00,0.82666,0.82666,0.82558,0.8259,52800000.0
2007-03-28 04:10:00,0.82567,0.8261,0.82567,0.8261,60800000.0
2007-03-28 04:15:00,0.82608,0.82669,0.82608,0.82638,45200000.0
2007-03-28 04:20:00,0.82646,0.82654,0.82533,0.82647,37800000.0
2007-03-28 04:25:00,0.82639,0.82654,0.82551,0.82654,49600000.0
2007-03-28 04:30:00,0.82662,0.82702,0.82658,0.82682,55400000.0
2007-03-28 04:35:00,0.82667,0.82694,0.82605,0.82608,59200000.0
2007-03-28 04:40:00,0.82673,0.8271,0.82668,0.82708,55400000.0
2007-03-28 04:45:00,0.82718,0.82718,0.82641,0.82645,59200000.0
2007-03-28 04:50:00,0.82683,0.82686,0.82622,0.82659,62400000.0
2007-03-28 04:55:00,0.82658,0.8269,0.8264,0.82683,56000000.0
2007-03-28 05:00:00,0.82638,0.82704,0.82632,0.82689,56000000.0
2007-03-28 05:05:00,0.82689,0.82703,0.82645,0.82659,41600000.0
2007-03-28 05:10:00,0.82699,0.82755,0.82677,0.82697,48000000.0
2007-03-28 05:15:00,0.82693,0.827,0.82672,0.82682,60800000.0
2007-03-28 05:20:00,0.82677,0.82677,0.82627,0.82627,52200000.0
2007-03-28 05:25:00,0.82607,0.82638,0.82604,0.82612,46400000.0
2007-03-28 05:30:00,0.82609,0.82678,0.82605,0.82678,43200000.0
2007-03-28 05:35:00,0.82623,0.82626,0.82565,0.82567,40000000.0
2007-03-28 05:40:00,0.82544,0.82594,0.82474,0.82562,36800000.0
2007-03-28 05:45:00,0.82567,0.82593,0.82559,0.82566,44800000.0
2007-03-28 05:50:00,0.82563,0.82578,0.82546,0.82551,64000000.0
2007-03-28 05:55:00,0.82558,0.8257,0.82545,0.82561,35200000.0
2007-03-28 06:00:00,0.82558,0.82561,0.82478,0.82478,19200000.0
2007-03-28 06:05:00,0.82617,0.82618,0.82554,0.82569,52800000.0
2007-03-28 06:10:00,0.82565,0.82565,0.82513,0.82525,40000000.0
2007-03-28 06:15:00,0.82534,0.82598,0.82447,0.8255,52800000.0
2007-03-28 06:20:00,0.82512,0.82562,0.82507,0.82542,46400000.0
2007-03-28 06:25:00,0.82546,0.82565,0.8249,0.82501,44800000.0
2007-03-28 06:30:00,0.825,0.8252,0.82402,0.82505,49600000.0
2007-03-28 06:35:00,0.82508,0.82508,0.82429,0.8243,48000000.0
2007-03-28 06:40:00,0.82468,0.82526,0.82462,0.82477,60800000.0
2007-03-28 06:45:00,0.82508,0.82508,0.82469,0.82482,56000000.0
2007-03-28 06:50:00,0.82495,0.82526,0.8248,0.82521,62400000.0
2007-03-28 06:55:00,0.82536,0.82603,0.82531,0.82531,35200000.0
2007-03-28 07:00:00,0.82521,0.82522,0.82486,0.82491,41600000.0
2007-03-28 07:05:00,0.82479,0.82479,0.82377,0.82479,50000000.0
2007-03-28 07:10:00,0.82457,0.82488,0.82411,0.82468,62400000.0
2007-03-28 07:15:00,0.82464,0.82469,0.82425,0.82456,49600000.0
2007-03-28 07:20:00,0.82451,0.82454,0.82413,0.82453,56000000.0
2007-03-28 07:25:00,0.82503,0.82515,0.82437,0.82446,56000000.0
2007-03-28 07:30:00,0.82448,0.82468,0.82422,0.82454,53800000.0
2007-03-28 07:35:00,0.82453,0.82505,0.82395,0.82501,67000000.0
2007-03-28 07:40:00,0.82501,0.82524,0.8246,0.8246,68800000.0
2007-03-28 07:45:00,0.82453,0.8249,0.82444,0.8249,48000000.0
2007-03-28 07:50:00,0.82485,0.82485,0.82433,0.82452,52800000.0
2007-03-28 07:55:00,0.82465,0.82499,0.8238,0.82421,49600000.0
2007-03-28 08:00:00,0.82419,0.82475,0.82357,0.82392,59200000.0
2007-03-28 08:05:00,0.82387,0.82431,0.82384,0.82414,59200000.0
2007-03-28 08:10:00,0.82422,0.82436,0.8235,0.82364,67200000.0
2007-03-28 08:15:00,0.82398,0.82429,0.82394,0.82422,62400000.0
2007-03-28 08:20:00,0.82408,0.8243,0.82286,0.82429,64000000.0
2007-03-28 08:25:00,0.82443,0.82469,0.82389,0.82467,64000000.0
2007-03-28 08:30:00,0.82462,0.82465,0.82379,0.82389,54400000.0
2007-03-28 08:35:00,0.82385,0.8239,0.82277,0.82336,64000000.0
2007-03-28 08:40:00,0.8233,0.82348,0.82318,0.82335,54800000.0
2007-03-28 08:45:00,0.82328,0.82339,0.82254,0.82295,81600000.0
2007-03-28 08:50:00,0.82283,0.82327,0.82272,0.82326,169000000.0
2007-03-28 08:55:00,0.82334,0.824,0.82332,0.82396,65000000.0
2007-03-28 09:00:00,0.82404,0.82431,0.82339,0.82376,80000000.0
2007-03-28 09:05:00,0.82383,0.82392,0.82367,0.82383,68800000.0
2007-03-28 09:10:00,0.82383,0.82413,0.82351,0.8241,118800000.0
2007-03-28 09:15:00,0.82409,0.82409,0.82311,0.82324,67200000.0
2007-03-28 09:20:00,0.82355,0.82386,0.82247,0.82372,97600000.0
2007-03-28 09:25:00,0.82359,0.82414,0.82349,0.82379,83200000.0
2007-03-28 09:30:00,0.82391,0.82425,0.82366,0.82423,113000000.0
2007-03-28 09:35:00,0.82427,0.82439,0.82384,0.82384,158000000.0
2007-03-28 09:40:00,0.82381,0.82441,0.82376,0.82424,115000000.0
2007-03-28 09:45:00,0.82426,0.82478,0.82426,0.82453,105600000.0
2007-03-28 09:50:00,0.82441,0.82463,0.8241,0.82432,328000000.0
2007-03-28 09:55:00,0.82445,0.82482,0.82428,0.82428,203000000.0
2007-03-28 10:00:00,0.82416,0.82505,0.82416,0.82499,286800000.0
2007-03-28 10:05:00,0.82508,0.82632,0.82506,0.82626,201600000.0
2007-03-28 10:10:00,0.82626,0.82647,0.82596,0.82623,220200000.0
2007-03-28 10:15:00,0.82634,0.82635,0.82607,0.82608,122600000.0
2007-03-28 10:20:00,0.82598,0.82612,0.8258,0.82591,271400000.0
2007-03-28 10:25:00,0.82584,0.82644,0.82576,0.82632,209600000.0
2007-03-28 10:30:00,0.82618,0.82625,0.82569,0.8257,137000000.0
2007-03-28 10:35:00,0.82551,0.82551,0.82472,0.82513,96000000.0
2007-03-28 10:40:00,0.8251,0.82541,0.82488,0.82538,170000000.0
2007-03-28 10:45:00,0.82546,0.82571,0.82544,0.82568,180200000.0
2007-03-28 10:50:00,0.82569,0.82597,0.82564,0.82589,160000000.0
2007-03-28 10:55:00,0.8259,0.82601,0.82556,0.82561,244200000.0
2007-03-28 11:00:00,0.82562,0.82586,0.82558,0.82586,199400000.0
2007-03-28 11:05:00,0.82607,0.82623,0.82593,0.82613,198800000.0
2007-03-28 11:10:00,0.82618,0.82618,0.82559,0.8257,260000000.0
2007-03-28 11:15:00,0.82565,0.82576,0.82538,0.82576,135400000.0
2007-03-28 11:20:00,0.82563,0.82578,0.82542,0.82578,182800000.0
2007-03-28 11:25:00,0.82579,0.82615,0.82564,0.82573,247400000.0
2007-03-28 11:30:00,0.82588,0.82593,0.82554,0.82557,96000000.0
2007-03-28 11:35:00,0.82549,0.82574,0.82523,0.8256,142800000.0
2007-03-28 11:40:00,0.82548,0.82577,0.82548,0.82566,132800000.0
2007-03-28 11:45:00,0.8257,0.82598,0.82492,0.82598,143200000.0
2007-03-28 11:50:00,0.82613,0.82613,0.82558,0.82608,188800000.0
2007-03-28 11:55:00,0.82622,0.82626,0.82558,0.82573,164800000.0
2007-03-28 12:00:00,0.82596,0.82599,0.82576,0.82599,90600000.0
2007-03-28 12:05:00,0.82602,0.82605,0.82572,0.82577,115200000.0
2007-03-28 12:10:00,0.82594,0.8261,0.82594,0.8261,102400000.0
2007-03-28 12:15:00,0.82619,0.82619,0.82573,0.82595,94400000.0
2007-03-28 12:20:00,0.82613,0.82623,0.82519,0.82522,143800000.0
2007-03-28 12:25:00,0.8253,0.82577,0.8242,0.82433,133200000.0
2007-03-28 12:30:00,0.82547,0.82584,0.82451,0.82569,137600000.0
2007-03-28 12:35:00,0.82558,0.82581,0.82542,0.82574,107200000.0
2007-03-28 12:40:00,0.82572,0.82586,0.8247,0.82562,64000000.0
2007-03-28 12:45:00,0.82574,0.8261,0.82574,0.82604,150400000.0
2007-03-28 12:50:00,0.82615,0.82622,0.82571,0.82619,77800000.0
2007-03-28 12:55:00,0.82624,0.82633,0.82582,0.82633,109200000.0
2007-03-28 13:00:00,0.82629,0.82643,0.82607,0.82643,87800000.0
2007-03-28 13:05:00,0.82643,0.82644,0.82584,0.82584,119400000.0
2007-03-28 13:10:00,0.82628,0.82737,0.82628,0.82737,99200000.0
2007-03-28 13:15:00,0.82745,0.82745,0.82684,0.82713,162000000.0
2007-03-28 13:20:00,0.82711,0.82722,0.82643,0.82681,122000000.0
2007-03-28 13:25:00,0.82671,0.82671,0.82606,0.82611,81600000.0
2007-03-28 13:30:00,0.82624,0.82673,0.82614,0.82651,206800000.0
2007-03-28 13:35:00,0.82657,0.8268,0.82614,0.8263,88000000.0
2007-03-28 13:40:00,0.82733,0.82734,0.82638,0.82706,89600000.0
2007-03-28 13:45:00,0.82702,0.82726,0.82662,0.82665,96000000.0
2007-03-28 13:50:00,0.82693,0.82706,0.82653,0.82676,81600000.0
2007-03-28 13:55:00,0.82636,0.8269,0.82636,0.82674,85800000.0
2007-03-28 14:00:00,0.82666,0.82691,0.82658,0.82684,67600000.0
2007-03-28 14:05:00,0.8268,0.8275,0.82599,0.82715,97600000.0
2007-03-28 14:10:00,0.8271,0.82714,0.82674,0.82706,129600000.0
2007-03-28 14:15:00,0.82702,0.82736,0.82676,0.82694,68800000.0
2007-03-28 14:20:00,0.82714,0.82714,0.82684,0.82708,68800000.0
2007-03-28 14:25:00,0.82702,0.82702,0.82665,0.82681,64000000.0
2007-03-28 14:30:00,0.8269,0.82731,0.82672,0.82697,70400000.0
2007-03-28 14:35:00,0.82709,0.82709,0.82623,0.82652,62400000.0
2007-03-28 14:40:00,0.82647,0.82657,0.82619,0.82657,73600000.0
2007-03-28 14:45:00,0.82647,0.82675,0.82623,0.82637,64000000.0
2007-03-28 14:50:00,0.82627,0.82657,0.82588,0.82597,64400000.0
2007-03-28 14:55:00,0.82613,0.82659,0.82588,0.82647,60600000.0
2007-03-28 15:00:00,0.82652,0.82654,0.82552,0.82552,54400000.0
2007-03-28 15:05:00,0.82588,0.82601,0.82551,0.82582,68800000.0
2007-03-28 15:10:00,0.82586,0.82587,0.82499,0.82508,66000000.0
2007-03-28 15:15:00,0.82513,0.82521,0.82455,0.82455,72000000.0
2007-03-28 15:20:00,0.82457,0.82475,0.82451,0.82463,68200000.0
2007-03-28 15:25:00,0.82466,0.82472,0.82411,0.82432,62400000.0
2007-03-28 15:30:00,0.82422,0.82425,0.82319,0.8238,61200000.0
2007-03-28 15:35:00,0.82355,0.82388,0.82265,0.82368,72000000.0
2007-03-28 15:40:00,0.82366,0.82366,0.82298,0.82331,67200000.0
2007-03-28 15:45:00,0.82314,0.82323,0.82266,0.82293,73600000.0
2007-03-28 15:50:00,0.82289,0.82308,0.82179,0.82238,65600000.0
2007-03-28 15:55:00,0.82239,0.82351,0.82228,0.8235,75200000.0
2007-03-28 16:00:00,0.82346,0.82396,0.82308,0.82315,59200000.0
2007-03-28 16:05:00,0.82291,0.82313,0.82106,0.82242,70400000.0
2007-03-28 16:10:00,0.82249,0.82277,0.82248,0.8227,65600000.0
2007-03-28 16:15:00,0.82275,0.82275,0.82215,0.82215,59200000.0
2007-03-28 16:20:00,0.82207,0.82271,0.82188,0.82268,64000000.0
2007-03-28 16:25:00,0.82261,0.82287,0.82215,0.82247,60800000.0
2007-03-28 16:30:00,0.82253,0.82271,0.82215,0.82234,56000000.0
2007-03-28 16:35:00,0.82215,0.82215,0.82056,0.8216,56000000.0
2007-03-28 16:40:00,0.82161,0.82195,0.82153,0.82166,52800000.0
2007-03-28 16:45:00,0.82124,0.82157,0.82094,0.82147,68200000.0
2007-03-28 16:50:00,0.82142,0.82155,0.81988,0.82155,64000000.0
2007-03-28 16:55:00,0.8214,0.82167,0.82095,0.82095,61800000.0
2007-03-28 17:00:00,0.82073,0.82145,0.82045,0.82142,67200000.0
2007-03-28 17:05:00,0.82138,0.82345,0.82123,0.82342,67200000.0
2007-03-28 17:10:00,0.82357,0.82371,0.82311,0.82341,68200000.0
2007-03-28 17:15:00,0.82322,0.82322,0.82156,0.82185,65600000.0
2007-03-28 17:20:00,0.8218,0.8218,0.82079,0.82083,64000000.0
2007-03-28 17:25:00,0.82075,0.8208,0.81977,0.82022,70400000.0
2007-03-28 17:30:00,0.8202,0.82091,0.81992,0.82091,60200000.0
2007-03-28 17:35:00,0.82107,0.82118,0.82006,0.82112,67200000.0
2007-03-28 17:40:00,0.82118,0.82191,0.82112,0.82145,63400000.0
2007-03-28 17:45:00,0.82135,0.82175,0.8213,0.8213,68800000.0
2007-03-28 17:50:00,0.82126,0.82171,0.82126,0.82151,72000000.0
2007-03-28 17:55:00,0.82158,0.82245,0.82158,0.82245,70400000.0
2007-03-28 18:00:00,0.82241,0.82296,0.82216,0.82265,65600000.0
2007-03-28 18:05:00,0.82267,0.82352,0.82267,0.82352,59200000.0
2007-03-28 18:10:00,0.82375,0.82432,0.82375,0.82409,65600000.0
2007-03-28 18:15:00,0.82401,0.8241,0.82287,0.82397,68800000.0
2007-03-28 18:20:00,0.82401,0.82527,0.82398,0.82527,54400000.0
2007-03-28 18:25:00,0.82532,0.82576,0.82516,0.82576,67200000.0
2007-03-28 18:30:00,0.82567,0.82567,0.82503,0.82523,60800000.0
2007-03-28 18:35:00,0.82528,0.82528,0.82473,0.82477,58400000.0
2007-03-28 18:40:00,0.82467,0.82478,0.82371,0.82478,67200000.0
2007-03-28 18:45:00,0.82475,0.82534,0.82473,0.82503,44800000.0
2007-03-28 18:50:00,0.825,0.82508,0.82461,0.82505,52600000.0
2007-03-28 18:55:00,0.82503,0.82544,0.82457,0.82464,65000000.0
2007-03-28 19:00:00,0.82473,0.82495,0.82358,0.82489,44800000.0
2007-03-28 19:05:00,0.82489,0.82489,0.82287,0.82444,49600000.0
2007-03-28 19:10:00,0.8243,0.82431,0.82389,0.82392,56400000.0
2007-03-28 19:15:00,0.824,0.82404,0.82342,0.82355,67600000.0
2007-03-28 19:20:00,0.82334,0.82342,0.82276,0.82276,64000000.0
2007-03-28 19:25:00,0.82278,0.82316,0.82237,0.82238,69200000.0
2007-03-28 19:30:00,0.82228,0.82237,0.82195,0.82211,57600000.0
2007-03-28 19:35:00,0.82229,0.82255,0.82119,0.82234,70400000.0
2007-03-28 19:40:00,0.82256,0.82261,0.82245,0.82259,35200000.0
2007-03-28 19:45:00,0.82267,0.82279,0.82254,0.82271,62400000.0
2007-03-28 19:50:00,0.82271,0.8228,0.82237,0.82238,54800000.0
2007-03-28 19:55:00,0.82245,0.82256,0.82198,0.82245,69800000.0
2007-03-28 20:00:00,0.82266,0.82286,0.82248,0.82285,60800000.0
2007-03-28 20:05:00,0.82279,0.82314,0.82197,0.82314,64000000.0
2007-03-28 20:10:00,0.82299,0.82339,0.8225,0.82339,56000000.0
2007-03-28 20:15:00,0.82266,0.82266,0.82237,0.82258,43200000.0
2007-03-28 20:20:00,0.82258,0.82263,0.82221,0.82227,59200000.0
2007-03-28 20:25:00,0.82203,0.82229,0.82191,0.82196,53200000.0
2007-03-28 20:30:00,0.82198,0.82208,0.8218,0.82185,40000000.0
2007-03-28 20:35:00,0.8221,0.82234,0.82169,0.82234,48000000.0
2007-03-28 20:40:00,0.82206,0.82242,0.82196,0.82235,59200000.0
2007-03-28 20:45:00,0.82239,0.82239,0.82184,0.82228,38400000.0
2007-03-28 20:50:00,0.82227,0.82275,0.82195,0.82195,52800000.0
2007-03-28 20:55:00,0.82214,0.82226,0.82172,0.82194,53800000.0
2007-03-28 21:00:00,0.82195,0.82263,0.82165,0.82263,54400000.0
2007-03-28 21:05:00,0.82183,0.82219,0.82168,0.82215,60200000.0
2007-03-28 21:10:00,0.82222,0.82227,0.822,0.82203,43200000.0
2007-03-28 21:15:00,0.82209,0.82213,0.82165,0.8217,46400000.0
2007-03-28 21:20:00,0.82189,0.82249,0.82166,0.82181,64000000.0
2007-03-28 21:25:00,0.82158,0.82166,0.82114,0.82159,52800000.0
2007-03-28 21:30:00,0.8215,0.82152,0.8212,0.82135,52800000.0
2007-03-28 21:35:00,0.82135,0.82153,0.82103,0.82151,53200000.0
2007-03-28 21:40:00,0.82155,0.82161,0.82083,0.82144,58600000.0
2007-03-28 21:45:00,0.82152,0.82187,0.82145,0.82157,59200000.0
2007-03-28 21:50:00,0.8216,0.82187,0.82111,0.8212,56800000.0
2007-03-28 21:55:00,0.82212,0.82222,0.8213,0.8213,52800000.0
2007-03-28 22:00:00,0.82171,0.8218,0.82159,0.82169,59200000.0
2007-03-28 22:05:00,0.82146,0.82169,0.82091,0.82092,48000000.0
2007-03-28 22:10:00,0.82051,0.82083,0.82037,0.82053,59200000.0
2007-03-28 22:15:00,0.82073,0.82135,0.81994,0.82101,52800000.0
2007-03-28 22:20:00,0.82068,0.82079,0.82046,0.82079,49600000.0
2007-03-28 22:25:00,0.82079,0.82093,0.82057,0.82085,64000000.0
2007-03-28 22:30:00,0.82086,0.821,0.82086,0.82091,46400000.0
2007-03-28 22:35:00,0.82097,0.82133,0.82093,0.82131,59200000.0
2007-03-28 22:40:00,0.82138,0.82184,0.82101,0.82171,49600000.0
2007-03-28 22:45:00,0.8216,0.82216,0.82159,0.8219,54800000.0
2007-03-28 22:50:00,0.82201,0.82209,0.82105,0.82133,70400000.0
2007-03-28 22:55:00,0.82155,0.82181,0.82066,0.82179,52200000.0
2007-03-28 23:00:00,0.82182,0.82182,0.82152,0.82157,38400000.0
2007-03-28 23:05:00,0.82164,0.82187,0.8213,0.82183,38400000.0
2007-03-28 23:10:00,0.82171,0.82178,0.82156,0.82176,49600000.0
2007-03-28 23:15:00,0.82179,0.82179,0.82103,0.8213,48400000.0
2007-03-28 23:20:00,0.82129,0.82168,0.82129,0.82145,33600000.0
2007-03-28 23:25:00,0.82186,0.822,0.82154,0.82154,33600000.0
2007-03-28 23:30:00,0.8215,0.82194,0.8215,0.82194,69800000.0
2007-03-28 23:35:00,0.82193,0.82201,0.82097,0.82184,38400000.0
2007-03-28 23:40:00,0.8219,0.82228,0.82186,0.82209,64000000.0
2007-03-28 23:45:00,0.82206,0.82286,0.82197,0.82286,27200000.0
2007-03-28 23:50:00,0.82212,0.82219,0.82187,0.82187,38400000.0
2007-03-28 23:55:00,0.82206,0.82235,0.82196,0.82235,41600000.0
2007-03-29 00:00:00,0.82228,0.82251,0.82212,0.82217,77800000.0
2007-03-29 00:05:00,0.82294,0.82294,0.82116,0.82219,48000000.0
2007-03-29 00:10:00,0.82208,0.82224,0.82189,0.82191,35200000.0
2007-03-29 00:15:00,0.82224,0.82298,0.82187,0.82298,28800000.0
2007-03-29 00:20:00,0.82224,0.82319,0.82212,0.82319,44800000.0
2007-03-29 00:25:00,0.82316,0.82375,0.82235,0.82357,35200000.0
2007-03-29 00:30:00,0.82315,0.8236,0.82315,0.82344,46400000.0
2007-03-29 00:35:00,0.8234,0.82346,0.82332,0.82333,17600000.0
2007-03-29 00:40:00,0.82323,0.82366,0.82285,0.82309,35200000.0
2007-03-29 00:45:00,0.82336,0.82429,0.82273,0.82273,56000000.0
2007-03-29 00:50:00,0.8224,0.82315,0.82238,0.82302,56000000.0
2007-03-29 00:55:00,0.82315,0.82335,0.82278,0.82279,60800000.0
2007-03-29 01:00:00,0.82262,0.82303,0.82256,0.82288,52800000.0
2007-03-29 01:05:00,0.82272,0.82307,0.82272,0.82288,43200000.0
2007-03-29 01:10:00,0.82281,0.82281,0.8223,0.82252,48000000.0
2007-03-29 01:15:00,0.82265,0.82335,0.82192,0.82329,41000000.0
2007-03-29 01:20:00,0.82327,0.82341,0.82273,0.82314,44800000.0
2007-03-29 01:25:00,0.8229,0.82383,0.82288,0.82383,45800000.0
2007-03-29 01:30:00,0.82383,0.82453,0.82291,0.8243,59200000.0
2007-03-29 01:35:00,0.82451,0.82451,0.82413,0.82419,33600000.0
2007-03-29 01:40:00,0.82432,0.82446,0.8239,0.8239,52200000.0
2007-03-29 01:45:00,0.82392,0.82394,0.8236,0.82383,35200000.0
2007-03-29 01:50:00,0.82386,0.8242,0.82384,0.82402,39400000.0
2007-03-29 01:55:00,0.8241,0.8244,0.8241,0.82424,36800000.0
2007-03-29 02:00:00,0.82416,0.82416,0.82382,0.82385,51200000.0
2007-03-29 02:05:00,0.82381,0.82393,0.82344,0.82357,50600000.0
2007-03-29 02:10:00,0.82358,0.82358,0.82344,0.82355,9600000.0
2007-03-29 02:15:00,0.82365,0.82389,0.82335,0.82376,49000000.0
2007-03-29 02:20:00,0.82366,0.82371,0.82339,0.82368,51200000.0
2007-03-29 02:25:00,0.82361,0.82389,0.82278,0.82379,46400000.0
2007-03-29 02:30:00,0.82375,0.8242,0.82375,0.82407,68800000.0
2007-03-29 02:35:00,0.8241,0.82421,0.82379,0.82403,49000000.0
2007-03-29 02:40:00,0.82398,0.82448,0.82398,0.82448,48400000.0
2007-03-29 02:45:00,0.82448,0.8245,0.824,0.82408,56000000.0
2007-03-29 02:50:00,0.82416,0.82434,0.82306,0.82433,78400000.0
2007-03-29 02:55:00,0.82426,0.82426,0.82375,0.82386,62400000.0
2007-03-29 03:00:00,0.82383,0.82404,0.82354,0.82363,54800000.0
2007-03-29 03:05:00,0.82357,0.82374,0.82352,0.82374,38400000.0
2007-03-29 03:10:00,0.82377,0.82378,0.82313,0.82335,52200000.0
2007-03-29 03:15:00,0.82317,0.82438,0.82317,0.8243,28800000.0
2007-03-29 03:20:00,0.82373,0.82396,0.82368,0.8239,57600000.0
2007-03-29 03:25:00,0.82348,0.82396,0.82348,0.82355,46400000.0
2007-03-29 03:30:00,0.82398,0.82427,0.8238,0.82406,59200000.0
2007-03-29 03:35:00,0.82437,0.82457,0.82427,0.8245,65000000.0
2007-03-29 03:40:00,0.82417,0.82461,0.82408,0.82408,49600000.0
2007-03-29 03:45:00,0.82399,0.82406,0.8235,0.82375,56000000.0
2007-03-29 03:50:00,0.82365,0.82382,0.82348,0.82351,64000000.0
2007-03-29 03:55:00,0.82345,0.82361,0.8229,0.82361,51200000.0
2007-03-29 04:00:00,0.82353,0.82361,0.82329,0.82329,48000000.0
2007-03-29 04:05:00,0.82335,0.82369,0.82327,0.82335,52800000.0
2007-03-29 04:10:00,0.82357,0.82374,0.82352,0.82365,60800000.0
2007-03-29 04:15:00,0.82377,0.8238,0.82354,0.82368,56000000.0
2007-03-29 04:20:00,0.82384,0.82389,0.82264,0.82372,30400000.0
2007-03-29 04:25:00,0.82358,0.82439,0.82335,0.82426,56400000.0
2007-03-29 04:30:00,0.8233,0.82377,0.82325,0.82364,46400000.0
2007-03-29 04:35:00,0.82352,0.82355,0.82282,0.82352,52800000.0
2007-03-29 04:40:00,0.82356,0.82446,0.82325,0.8244,38400000.0
2007-03-29 04:45:00,0.82365,0.82415,0.82325,0.82415,41600000.0
2007-03-29 04:50:00,0.8238,0.82417,0.82372,0.82388,62400000.0
2007-03-29 04:55:00,0.82433,0.82445,0.82397,0.82415,54400000.0
2007-03-29 05:00:00,0.82412,0.82419,0.82347,0.82348,43200000.0
2007-03-29 05:05:00,0.82357,0.8246,0.82328,0.82345,36800000.0
2007-03-29 05:10:00,0.8238,0.82406,0.82322,0.82406,35200000.0
2007-03-29 05:15:00,0.82355,0.82408,0.8235,0.8237,60800000.0
2007-03-29 05:20:00,0.82395,0.82395,0.82335,0.82389,48000000.0
2007-03-29 05:25:00,0.82441,0.82441,0.82325,0.82378,40000000.0
2007-03-29 05:30:00,0.82372,0.82384,0.82333,0.82333,36800000.0
2007-03-29 05:35:00,0.82327,0.82385,0.82264,0.82318,30400000.0
2007-03-29 05:40:00,0.82313,0.82315,0.82178,0.82308,54400000.0
2007-03-29 05:45:00,0.82309,0.82377,0.82305,0.82361,48000000.0
2007-03-29 05:50:00,0.8236,0.82424,0.8236,0.82424,64000000.0
2007-03-29 05:55:00,0.82421,0.82498,0.82421,0.82491,38400000.0
2007-03-29 06:00:00,0.82491,0.82613,0.82478,0.8259,46400000.0
2007-03-29 06:05:00,0.82596,0.82598,0.82539,0.82543,54400000.0
2007-03-29 06:10:00,0.82564,0.82602,0.8255,0.82555,52800000.0
2007-03-29 06:15:00,0.82552,0.82687,0.82552,0.82639,48000000.0
2007-03-29 06:20:00,0.8263,0.82633,0.82552,0.82577,62400000.0
2007-03-29 06:25:00,0.82596,0.82632,0.82596,0.82629,53200000.0
2007-03-29 06:30:00,0.82622,0.82693,0.82586,0.82693,48000000.0
2007-03-29 06:35:00,0.82686,0.82686,0.82551,0.82561,54800000.0
2007-03-29 06:40:00,0.82596,0.826,0.82562,0.8259,52800000.0
2007-03-29 06:45:00,0.82591,0.82612,0.82568,0.82596,48000000.0
2007-03-29 06:50:00,0.82585,0.8261,0.82552,0.82583,62800000.0
2007-03-29 06:55:00,0.82596,0.8261,0.82518,0.82597,32000000.0
2007-03-29 07:00:00,0.82567,0.82657,0.82555,0.82657,36800000.0
2007-03-29 07:05:00,0.82655,0.82659,0.82515,0.82628,59200000.0
2007-03-29 07:10:00,0.82568,0.82616,0.82565,0.82589,33600000.0
2007-03-29 07:15:00,0.82588,0.82638,0.82582,0.82627,49600000.0
2007-03-29 07:20:00,0.82636,0.8268,0.82613,0.82634,56000000.0
2007-03-29 07:25:00,0.82636,0.82644,0.8262,0.8262,52800000.0
2007-03-29 07:30:00,0.82591,0.82629,0.82591,0.82602,51200000.0
2007-03-29 07:35:00,0.82601,0.82608,0.82463,0.8257,49600000.0
2007-03-29 07:40:00,0.82599,0.82605,0.82562,0.82597,68800000.0
2007-03-29 07:45:00,0.82608,0.82608,0.82573,0.82581,60800000.0
2007-03-29 07:50:00,0.82548,0.82583,0.82545,0.82561,52800000.0
2007-03-29 07:55:00,0.82568,0.8259,0.82477,0.8258,54800000.0
2007-03-29 08:00:00,0.82586,0.82592,0.82539,0.82559,59600000.0
2007-03-29 08:05:00,0.82577,0.82686,0.82574,0.82646,60000000.0
2007-03-29 08:10:00,0.82636,0.82697,0.82636,0.82688,60800000.0
2007-03-29 08:15:00,0.82694,0.82699,0.82666,0.82669,65600000.0
2007-03-29 08:20:00,0.82674,0.82708,0.82652,0.82662,56000000.0
2007-03-29 08:25:00,0.82667,0.82667,0.82617,0.82632,64000000.0
2007-03-29 08:30:00,0.82642,0.82646,0.82618,0.8262,58600000.0
2007-03-29 08:35:00,0.82621,0.8267,0.8261,0.8267,64000000.0
2007-03-29 08:40:00,0.82673,0.82686,0.82655,0.82685,57600000.0
2007-03-29 08:45:00,0.82686,0.82734,0.82686,0.82691,81600000.0
2007-03-29 08:50:00,0.82677,0.82805,0.82677,0.82803,169000000.0
2007-03-29 08:55:00,0.82827,0.82906,0.82817,0.82861,65600000.0
2007-03-29 09:00:00,0.82854,0.82861,0.82833,0.82838,80000000.0
2007-03-29 09:05:00,0.82838,0.82865,0.82811,0.82811,68800000.0
2007-03-29 09:10:00,0.82799,0.82823,0.82749,0.82789,118400000.0
2007-03-29 09:15:00,0.82793,0.82795,0.82728,0.82728,67200000.0
2007-03-29 09:20:00,0.82726,0.82738,0.82622,0.82697,97600000.0
2007-03-29 09:25:00,0.82688,0.82688,0.82622,0.82676,84800000.0
2007-03-29 09:30:00,0.82674,0.82711,0.82644,0.82668,112400000.0
2007-03-29 09:35:00,0.82686,0.82707,0.82672,0.82688,155600000.0
2007-03-29 09:40:00,0.82676,0.82692,0.82657,0.82683,118400000.0
2007-03-29 09:45:00,0.82685,0.82696,0.82642,0.82695,105600000.0
2007-03-29 09:50:00,0.82702,0.82762,0.82701,0.82739,326800000.0
2007-03-29 09:55:00,0.82734,0.82806,0.8272,0.82789,195200000.0
2007-03-29 10:00:00,0.82795,0.82823,0.82764,0.82823,286800000.0
2007-03-29 10:05:00,0.82814,0.82826,0.82796,0.82808,201000000.0
2007-03-29 10:10:00,0.82801,0.82823,0.82755,0.8282,221200000.0
2007-03-29 10:15:00,0.82827,0.82827,0.82662,0.82713,122400000.0
2007-03-29 10:20:00,0.8272,0.82752,0.82648,0.82738,272800000.0
2007-03-29 10:25:00,0.8274,0.82752,0.82705,0.82736,209600000.0
2007-03-29 10:30:00,0.82722,0.82749,0.82711,0.82726,137600000.0
2007-03-29 10:35:00,0.82729,0.82753,0.82705,0.82732,96000000.0
2007-03-29 10:40:00,0.82818,0.82823,0.82709,0.82727,144000000.0
2007-03-29 10:45:00,0.82731,0.8277,0.82731,0.82742,131200000.0
2007-03-29 10:50:00,0.8274,0.82785,0.82736,0.82754,160000000.0
2007-03-29 10:55:00,0.82716,0.82754,0.82685,0.82688,244600000.0
2007-03-29 11:00:00,0.82671,0.82681,0.82642,0.8265,200000000.0
2007-03-29 11:05:00,0.82685,0.82701,0.82679,0.82684,197800000.0
2007-03-29 11:10:00,0.82692,0.82692,0.82649,0.82685,248000000.0
2007-03-29 11:15:00,0.82697,0.82739,0.82683,0.82732,136000000.0
2007-03-29 11:20:00,0.82727,0.82728,0.82676,0.82683,181200000.0
2007-03-29 11:25:00,0.82662,0.82725,0.82662,0.82705,248400000.0
2007-03-29 11:30:00,0.82691,0.82691,0.82647,0.82647,96000000.0
2007-03-29 11:35:00,0.82637,0.82637,0.82549,0.82558,140800000.0
2007-03-29 11:40:00,0.82573,0.82622,0.82573,0.82619,132800000.0
2007-03-29 11:45:00,0.82613,0.82613,0.82481,0.82584,142800000.0
2007-03-29 11:50:00,0.82603,0.82611,0.8254,0.8254,188800000.0
2007-03-29 11:55:00,0.82587,0.82596,0.82556,0.82596,164800000.0
2007-03-29 12:00:00,0.82601,0.82656,0.82601,0.82636,91200000.0
2007-03-29 12:05:00,0.82652,0.8267,0.82642,0.82646,115600000.0
2007-03-29 12:10:00,0.82655,0.82658,0.82616,0.82646,137000000.0
2007-03-29 12:15:00,0.82642,0.82642,0.8254,0.82582,96400000.0
2007-03-29 12:20:00,0.82612,0.82631,0.82592,0.82611,125800000.0
2007-03-29 12:25:00,0.82614,0.8268,0.82527,0.82527,134400000.0
2007-03-29 12:30:00,0.82614,0.82631,0.82516,0.82631,128000000.0
2007-03-29 12:35:00,0.82639,0.82661,0.82639,0.82644,96000000.0
2007-03-29 12:40:00,0.82638,0.82663,0.82544,0.82663,71400000.0
2007-03-29 12:45:00,0.82664,0.82682,0.82624,0.82676,150200000.0
2007-03-29 12:50:00,0.82654,0.8269,0.82644,0.82669,78400000.0
2007-03-29 12:55:00,0.82649,0.82722,0.82627,0.82667,94400000.0
2007-03-29 13:00:00,0.8268,0.82704,0.82669,0.82694,88400000.0
2007-03-29 13:05:00,0.8266,0.827,0.82655,0.827,120000000.0
2007-03-29 13:10:00,0.82681,0.82757,0.82661,0.82667,104800000.0
2007-03-29 13:15:00,0.8267,0.82673,0.82652,0.8267,161600000.0
2007-03-29 13:20:00,0.82638,0.82683,0.8263,0.82666,115200000.0
2007-03-29 13:25:00,0.82633,0.82686,0.82633,0.82678,81600000.0
2007-03-29 13:30:00,0.82665,0.82665,0.82643,0.82643,206400000.0
2007-03-29 13:35:00,0.82648,0.82663,0.82578,0.82585,99200000.0
2007-03-29 13:40:00,0.82654,0.82654,0.82573,0.82612,88000000.0
2007-03-29 13:45:00,0.82605,0.82617,0.8255,0.82555,96000000.0
2007-03-29 13:50:00,0.82554,0.82554,0.82498,0.82505,81600000.0
2007-03-29 13:55:00,0.82488,0.82523,0.82481,0.82513,86800000.0
2007-03-29 14:00:00,0.82518,0.82622,0.82518,0.82622,67600000.0
2007-03-29 14:05:00,0.82629,0.82718,0.82531,0.82704,97600000.0
2007-03-29 14:10:00,0.82718,0.82727,0.82671,0.8272,129000000.0
2007-03-29 14:15:00,0.82719,0.82732,0.82695,0.82725,68800000.0
2007-03-29 14:20:00,0.82727,0.8273,0.82691,0.82729,68800000.0
2007-03-29 14:25:00,0.8272,0.82755,0.82681,0.82731,64000000.0
2007-03-29 14:30:00,0.82714,0.82778,0.82713,0.82778,62800000.0
2007-03-29 14:35:00,0.82767,0.82777,0.82723,0.82763,62400000.0
2007-03-29 14:40:00,0.82751,0.82754,0.82653,0.82658,68200000.0
2007-03-29 14:45:00,0.82646,0.82679,0.82643,0.82678,64000000.0
2007-03-29 14:50:00,0.82672,0.82693,0.82646,0.82654,65600000.0
2007-03-29 14:55:00,0.82644,0.82662,0.82595,0.82644,60800000.0
2007-03-29 15:00:00,0.82649,0.82701,0.82649,0.82695,54400000.0
2007-03-29 15:05:00,0.82682,0.82683,0.82618,0.82624,61800000.0
2007-03-29 15:10:00,0.8265,0.82679,0.82645,0.82654,65600000.0
2007-03-29 15:15:00,0.82662,0.82662,0.82599,0.82615,72000000.0
2007-03-29 15:20:00,0.82608,0.82685,0.82606,0.82682,62400000.0
2007-03-29 15:25:00,0.82685,0.82692,0.82631,0.82646,62400000.0
2007-03-29 15:30:00,0.8264,0.8268,0.82571,0.82679,61200000.0
2007-03-29 15:35:00,0.82683,0.82698,0.8259,0.8268,72000000.0
2007-03-29 15:40:00,0.82681,0.82764,0.82672,0.82721,75200000.0
2007-03-29 15:45:00,0.82678,0.82746,0.82678,0.82746,73600000.0
2007-03-29 15:50:00,0.82751,0.82751,0.82717,0.82742,64400000.0
2007-03-29 15:55:00,0.82742,0.82781,0.82661,0.82751,75200000.0
2007-03-29 16:00:00,0.8273,0.82735,0.82696,0.8272,59200000.0
2007-03-29 16:05:00,0.82731,0.82738,0.82627,0.82699,70400000.0
2007-03-29 16:10:00,0.82695,0.8272,0.82615,0.82665,66000000.0
2007-03-29 16:15:00,0.82669,0.82692,0.82613,0.82643,51200000.0
2007-03-29 16:20:00,0.82651,0.82702,0.8265,0.827,64400000.0
2007-03-29 16:25:00,0.827,0.82721,0.82646,0.82675,60800000.0
2007-03-29 16:30:00,0.82685,0.82691,0.82627,0.82653,56000000.0
2007-03-29 16:35:00,0.82645,0.82661,0.8255,0.82612,55400000.0
2007-03-29 16:40:00,0.82613,0.82655,0.82613,0.82654,53200000.0
2007-03-29 16:45:00,0.8266,0.8268,0.82633,0.82645,69200000.0
2007-03-29 16:50:00,0.82647,0.8268,0.82536,0.8268,64000000.0
2007-03-29 16:55:00,0.82688,0.82689,0.82667,0.82684,62400000.0
2007-03-29 17:00:00,0.82694,0.82697,0.82641,0.82655,67200000.0
2007-03-29 17:05:00,0.82661,0.82687,0.82651,0.82661,66600000.0
2007-03-29 17:10:00,0.82663,0.82685,0.82597,0.82685,68800000.0
2007-03-29 17:15:00,0.82673,0.82712,0.82652,0.82712,65600000.0
2007-03-29 17:20:00,0.82685,0.82769,0.82683,0.82769,64000000.0
2007-03-29 17:25:00,0.82756,0.82758,0.82681,0.82752,70400000.0
2007-03-29 17:30:00,0.82754,0.82754,0.8271,0.82745,60800000.0
2007-03-29 17:35:00,0.82747,0.82748,0.82625,0.82697,67200000.0
2007-03-29 17:40:00,0.82684,0.82704,0.82662,0.82667,64400000.0
2007-03-29 17:45:00,0.8263,0.82678,0.8263,0.8267,68800000.0
2007-03-29 17:50:00,0.82666,0.82715,0.82656,0.8269,72000000.0
2007-03-29 17:55:00,0.82699,0.82724,0.82638,0.82668,70400000.0
2007-03-29 18:00:00,0.82642,0.82733,0.82628,0.82733,65600000.0
2007-03-29 18:05:00,0.82738,0.82738,0.82712,0.82723,59200000.0
2007-03-29 18:10:00,0.82715,0.82735,0.82708,0.8272,65600000.0
2007-03-29 18:15:00,0.82698,0.8276,0.82634,0.82755,68200000.0
2007-03-29 18:20:00,0.8277,0.82868,0.82751,0.82832,54400000.0
2007-03-29 18:25:00,0.82835,0.82857,0.82828,0.8283,67200000.0
2007-03-29 18:30:00,0.82815,0.82815,0.8271,0.8271,59000000.0
2007-03-29 18:35:00,0.82704,0.82797,0.82704,0.82771,57000000.0
2007-03-29 18:40:00,0.82766,0.82789,0.82673,0.82775,67200000.0
2007-03-29 18:45:00,0.82777,0.82806,0.82741,0.82801,62400000.0
2007-03-29 18:50:00,0.82815,0.82839,0.82788,0.82816,52800000.0
2007-03-29 18:55:00,0.82778,0.8279,0.8274,0.82782,60800000.0
2007-03-29 19:00:00,0.82779,0.82799,0.8266,0.82789,50000000.0
2007-03-29 19:05:00,0.828,0.82809,0.82753,0.82796,41000000.0
2007-03-29 19:10:00,0.82795,0.82797,0.82757,0.82768,56000000.0
2007-03-29 19:15:00,0.82767,0.82782,0.82721,0.82755,68400000.0
2007-03-29 19:20:00,0.82761,0.82773,0.82711,0.82711,64000000.0
2007-03-29 19:25:00,0.82757,0.82793,0.82704,0.82793,67200000.0
2007-03-29 19:30:00,0.82708,0.82742,0.82697,0.82725,57600000.0
2007-03-29 19:35:00,0.82725,0.82738,0.82628,0.82687,70800000.0
2007-03-29 19:40:00,0.82736,0.82745,0.82696,0.82696,57600000.0
2007-03-29 19:45:00,0.82695,0.82813,0.82695,0.82808,54400000.0
2007-03-29 19:50:00,0.82741,0.82751,0.82715,0.82715,56000000.0
2007-03-29 19:55:00,0.82707,0.82724,0.82663,0.8268,70800000.0
2007-03-29 20:00:00,0.82658,0.8273,0.82658,0.82724,60600000.0
2007-03-29 20:05:00,0.82723,0.82745,0.82598,0.82697,75200000.0
2007-03-29 20:10:00,0.82741,0.82769,0.827,0.82758,54400000.0
2007-03-29 20:15:00,0.82754,0.82758,0.82742,0.82745,56000000.0
2007-03-29 20:20:00,0.82739,0.82756,0.82698,0.82736,56000000.0
2007-03-29 20:25:00,0.82728,0.82735,0.82697,0.82703,52800000.0
2007-03-29 20:30:00,0.82711,0.82723,0.82704,0.82705,52800000.0
2007-03-29 20:35:00,0.827,0.82708,0.82655,0.82661,48400000.0
2007-03-29 20:40:00,0.82648,0.82689,0.82648,0.82683,59200000.0
2007-03-29 20:45:00,0.82683,0.82713,0.82635,0.82665,49600000.0
2007-03-29 20:50:00,0.82696,0.82755,0.82655,0.82655,57400000.0
2007-03-29 20:55:00,0.82695,0.82764,0.82695,0.82745,54400000.0
2007-03-29 21:00:00,0.82727,0.8274,0.82702,0.82708,59000000.0
2007-03-29 21:05:00,0.82715,0.82725,0.82703,0.8271,60800000.0
2007-03-29 21:10:00,0.82714,0.82725,0.82701,0.82705,40000000.0
2007-03-29 21:15:00,0.8271,0.82724,0.82698,0.82724,55400000.0
2007-03-29 21:20:00,0.82721,0.82723,0.82688,0.82703,64000000.0
2007-03-29 21:25:00,0.82784,0.82784,0.82642,0.82671,51000000.0
2007-03-29 21:30:00,0.82686,0.82698,0.82671,0.82682,43200000.0
2007-03-29 21:35:00,0.82682,0.82682,0.82638,0.8267,46400000.0
2007-03-29 21:40:00,0.82668,0.82751,0.8266,0.82687,62400000.0
2007-03-29 21:45:00,0.82686,0.82686,0.82652,0.82652,54800000.0
2007-03-29 21:50:00,0.82649,0.82722,0.82642,0.82658,56000000.0
2007-03-29 21:55:00,0.82699,0.82714,0.82625,0.82643,52800000.0
2007-03-29 22:00:00,0.82632,0.82666,0.82628,0.82656,57600000.0
2007-03-29 22:05:00,0.82652,0.8267,0.82627,0.82639,57600000.0
2007-03-29 22:10:00,0.82648,0.82677,0.8263,0.82677,59200000.0
2007-03-29 22:15:00,0.82673,0.82683,0.82656,0.82683,43200000.0
2007-03-29 22:20:00,0.827,0.82727,0.82664,0.82678,61800000.0
2007-03-29 22:25:00,0.82655,0.82715,0.82655,0.82694,64000000.0
2007-03-29 22:30:00,0.82691,0.82796,0.82691,0.82715,48000000.0
2007-03-29 22:35:00,0.82719,0.82734,0.82671,0.82696,59200000.0
2007-03-29 22:40:00,0.82695,0.82701,0.82642,0.82679,54400000.0
2007-03-29 22:45:00,0.82669,0.82689,0.82635,0.82684,43200000.0
2007-03-29 22:50:00,0.82682,0.82709,0.82655,0.82677,63200000.0
2007-03-29 22:55:00,0.82692,0.82712,0.82557,0.82693,52800000.0
2007-03-29 23:00:00,0.82689,0.82705,0.82686,0.82698,57600000.0
2007-03-29 23:05:00,0.82687,0.82733,0.82686,0.82709,49600000.0
2007-03-29 23:10:00,0.82697,0.82732,0.82693,0.82731,49600000.0
2007-03-29 23:15:00,0.82741,0.82805,0.82741,0.82795,56000000.0
2007-03-29 23:20:00,0.82825,0.82896,0.82783,0.82802,57600000.0
2007-03-29 23:25:00,0.828,0.828,0.82746,0.82789,40000000.0
2007-03-29 23:30:00,0.82791,0.82843,0.82782,0.82843,57600000.0
2007-03-29 23:35:00,0.82815,0.82845,0.82725,0.82795,54400000.0
2007-03-29 23:40:00,0.82838,0.82855,0.82825,0.82827,64000000.0
2007-03-29 23:45:00,0.82841,0.82852,0.82837,0.82843,32000000.0
2007-03-29 23:50:00,0.82805,0.82846,0.82785,0.82815,25600000.0
2007-03-29 23:55:00,0.8281,0.82821,0.82755,0.82821,30400000.0
2007-03-30 00:00:00,0.82797,0.82832,0.8279,0.82821,85800000.0
2007-03-30 00:05:00,0.82835,0.82852,0.82693,0.82797,43200000.0
2007-03-30 00:10:00,0.82854,0.82896,0.82847,0.82894,44800000.0
2007-03-30 00:15:00,0.82868,0.82893,0.82809,0.82839,57600000.0
2007-03-30 00:20:00,0.8291,0.8291,0.82804,0.82804,58600000.0
2007-03-30 00:25:00,0.82801,0.82812,0.82703,0.82804,43200000.0
2007-03-30 00:30:00,0.828,0.82816,0.82765,0.82795,57600000.0
2007-03-30 00:35:00,0.82775,0.82805,0.82775,0.82781,54400000.0
2007-03-30 00:40:00,0.82757,0.82848,0.82757,0.82847,35200000.0
2007-03-30 00:45:00,0.8273,0.8273,0.82515,0.82585,57600000.0
2007-03-30 00:50:00,0.826,0.82615,0.82431,0.82443,59200000.0
2007-03-30 00:55:00,0.82444,0.82534,0.82387,0.8253,60800000.0
2007-03-30 01:00:00,0.82525,0.82525,0.82372,0.82384,52800000.0
2007-03-30 01:05:00,0.82413,0.82545,0.82413,0.82545,43200000.0
2007-03-30 01:10:00,0.82557,0.82627,0.82491,0.82627,41600000.0
2007-03-30 01:15:00,0.82642,0.82675,0.8255,0.82607,44800000.0
2007-03-30 01:20:00,0.82631,0.82631,0.82586,0.82623,57600000.0
2007-03-30 01:25:00,0.82629,0.82653,0.82589,0.82615,41600000.0
2007-03-30 01:30:00,0.82605,0.8265,0.82505,0.82647,59200000.0
2007-03-30 01:35:00,0.82637,0.82689,0.82633,0.82661,54400000.0
2007-03-30 01:40:00,0.82678,0.82716,0.82676,0.82708,56000000.0
2007-03-30 01:45:00,0.82714,0.82722,0.82651,0.82662,51200000.0
2007-03-30 01:50:00,0.82672,0.82673,0.82633,0.8264,57600000.0
2007-03-30 01:55:00,0.82627,0.82661,0.82625,0.82651,42600000.0
2007-03-30 02:00:00,0.82662,0.82687,0.82662,0.82687,51200000.0
2007-03-30 02:05:00,0.82685,0.82691,0.82636,0.82636,51200000.0
2007-03-30 02:10:00,0.82623,0.82641,0.82615,0.82629,41600000.0
2007-03-30 02:15:00,0.82638,0.82676,0.82637,0.8264,48000000.0
2007-03-30 02:20:00,0.82665,0.82665,0.82625,0.82665,43200000.0
2007-03-30 02:25:00,0.82625,0.82663,0.82625,0.82646,28800000.0
2007-03-30 02:30:00,0.82607,0.82678,0.82605,0.82676,56400000.0
2007-03-30 02:35:00,0.82672,0.82673,0.82546,0.82582,60800000.0
2007-03-30 02:40:00,0.82645,0.82647,0.82611,0.82611,17600000.0
2007-03-30 02:45:00,0.82588,0.82645,0.82587,0.82645,56000000.0
2007-03-30 02:50:00,0.82648,0.82648,0.82518,0.82639,78400000.0
2007-03-30 02:55:00,0.82632,0.82632,0.82585,0.82588,55400000.0
2007-03-30 03:00:00,0.82591,0.82622,0.82562,0.82571,54400000.0
2007-03-30 03:05:00,0.82575,0.82619,0.82573,0.82608,40000000.0
2007-03-30 03:10:00,0.82602,0.82612,0.82548,0.82573,41600000.0
2007-03-30 03:15:00,0.82582,0.82593,0.82554,0.82577,35000000.0
2007-03-30 03:20:00,0.82565,0.82578,0.82486,0.82492,44800000.0
2007-03-30 03:25:00,0.82496,0.82513,0.82458,0.82504,62400000.0
2007-03-30 03:30:00,0.82518,0.82555,0.82504,0.82522,57600000.0
2007-03-30 03:35:00,0.8261,0.82615,0.82504,0.82504,49600000.0
2007-03-30 03:40:00,0.82521,0.82566,0.8251,0.82544,64000000.0
2007-03-30 03:45:00,0.82519,0.82606,0.82518,0.82606,36800000.0
2007-03-30 03:50:00,0.82608,0.82608,0.82567,0.82568,64000000.0
2007-03-30 03:55:00,0.82575,0.82575,0.8251,0.82558,47400000.0
2007-03-30 04:00:00,0.82517,0.82575,0.82515,0.82569,48000000.0
2007-03-30 04:05:00,0.82625,0.82636,0.8255,0.82575,56000000.0
2007-03-30 04:10:00,0.82564,0.82585,0.8254,0.82576,65600000.0
2007-03-30 04:15:00,0.82575,0.82644,0.82555,0.82572,56000000.0
2007-03-30 04:20:00,0.82552,0.82583,0.82428,0.82561,50600000.0
2007-03-30 04:25:00,0.82579,0.82595,0.82472,0.82576,49600000.0
2007-03-30 04:30:00,0.82559,0.82595,0.82532,0.82588,54800000.0
2007-03-30 04:35:00,0.82571,0.82599,0.82559,0.82598,52800000.0
2007-03-30 04:40:00,0.82584,0.82584,0.82537,0.82537,36800000.0
2007-03-30 04:45:00,0.82531,0.82568,0.82531,0.82561,34000000.0
2007-03-30 04:50:00,0.82558,0.82632,0.82522,0.82585,68800000.0
2007-03-30 04:55:00,0.82591,0.8269,0.82587,0.82634,41600000.0
2007-03-30 05:00:00,0.82636,0.82636,0.82547,0.82547,56000000.0
2007-03-30 05:05:00,0.82623,0.82633,0.82488,0.82505,44800000.0
2007-03-30 05:10:00,0.82533,0.82553,0.82527,0.82535,41600000.0
2007-03-30 05:15:00,0.82543,0.82554,0.82492,0.82535,48000000.0
2007-03-30 05:20:00,0.82545,0.82549,0.82522,0.82531,49600000.0
2007-03-30 05:25:00,0.82603,0.82611,0.82513,0.82578,52800000.0
2007-03-30 05:30:00,0.82584,0.82627,0.82571,0.82623,40000000.0
2007-03-30 05:35:00,0.82606,0.82653,0.82598,0.82633,32800000.0
2007-03-30 05:40:00,0.82636,0.82717,0.82563,0.82617,59200000.0
2007-03-30 05:45:00,0.82564,0.82609,0.8255,0.8255,38400000.0
2007-03-30 05:50:00,0.82537,0.82583,0.8253,0.82555,63800000.0
2007-03-30 05:55:00,0.826,0.82656,0.82598,0.82656,25600000.0
2007-03-30 06:00:00,0.82685,0.82713,0.82604,0.82619,43200000.0
2007-03-30 06:05:00,0.82624,0.82624,0.82582,0.82596,57600000.0
2007-03-30 06:10:00,0.826,0.82625,0.82585,0.82614,38400000.0
2007-03-30 06:15:00,0.82593,0.82696,0.82512,0.82615,46400000.0
2007-03-30 06:20:00,0.82614,0.82638,0.82585,0.82587,41600000.0
2007-03-30 06:25:00,0.82593,0.827,0.82576,0.8259,61200000.0
2007-03-30 06:30:00,0.82584,0.82619,0.82474,0.82619,40000000.0
2007-03-30 06:35:00,0.82626,0.82626,0.82592,0.82605,47400000.0
2007-03-30 06:40:00,0.82619,0.82635,0.82609,0.8263,56000000.0
2007-03-30 06:45:00,0.82643,0.82702,0.82621,0.82621,30400000.0
2007-03-30 06:50:00,0.82627,0.82699,0.8258,0.82595,62400000.0
2007-03-30 06:55:00,0.82639,0.82665,0.82595,0.8266,32400000.0
2007-03-30 07:00:00,0.82677,0.82677,0.82647,0.82657,41600000.0
2007-03-30 07:05:00,0.82674,0.82674,0.82501,0.82636,62400000.0
2007-03-30 07:10:00,0.8263,0.82657,0.82618,0.82646,62400000.0
2007-03-30 07:15:00,0.82654,0.82713,0.82636,0.82706,64000000.0
2007-03-30 07:20:00,0.82696,0.82716,0.82615,0.82655,62400000.0
2007-03-30 07:25:00,0.82662,0.82667,0.82645,0.82649,62400000.0
2007-03-30 07:30:00,0.82654,0.82654,0.82561,0.82561,49600000.0
2007-03-30 07:35:00,0.82542,0.82578,0.82464,0.82578,65600000.0
2007-03-30 07:40:00,0.82588,0.82597,0.8249,0.8254,68800000.0
2007-03-30 07:45:00,0.82547,0.82552,0.82511,0.82511,54400000.0
2007-03-30 07:50:00,0.82518,0.82529,0.82498,0.82523,51200000.0
2007-03-30 07:55:00,0.82521,0.82521,0.82393,0.82499,50600000.0
2007-03-30 08:00:00,0.82483,0.82534,0.82483,0.82528,59200000.0
2007-03-30 08:05:00,0.82523,0.82565,0.82523,0.82538,59200000.0
2007-03-30 08:10:00,0.82514,0.82558,0.825,0.82505,64400000.0
2007-03-30 08:15:00,0.82499,0.82518,0.82467,0.82513,61200000.0
2007-03-30 08:20:00,0.82513,0.82514,0.82465,0.82476,62400000.0
2007-03-30 08:25:00,0.82467,0.82467,0.82356,0.82378,63400000.0
2007-03-30 08:30:00,0.82374,0.82412,0.82373,0.824,60800000.0
2007-03-30 08:35:00,0.82396,0.824,0.82341,0.8237,64000000.0
2007-03-30 08:40:00,0.82395,0.82484,0.8239,0.82425,56000000.0
2007-03-30 08:45:00,0.82425,0.82443,0.82404,0.82407,81600000.0
2007-03-30 08:50:00,0.82401,0.82417,0.82397,0.82409,170400000.0
2007-03-30 08:55:00,0.82418,0.82443,0.82405,0.82423,65600000.0
2007-03-30 09:00:00,0.82433,0.82445,0.82387,0.82407,80400000.0
2007-03-30 09:05:00,0.82403,0.82411,0.82315,0.82315,68800000.0
2007-03-30 09:10:00,0.8231,0.8231,0.82245,0.82303,118800000.0
2007-03-30 09:15:00,0.82304,0.82325,0.82236,0.82237,67200000.0
2007-03-30 09:20:00,0.82237,0.82249,0.82136,0.822,97600000.0
2007-03-30 09:25:00,0.82195,0.82195,0.82137,0.82167,80000000.0
2007-03-30 09:30:00,0.8217,0.82206,0.82161,0.82206,108800000.0
2007-03-30 09:35:00,0.82229,0.82281,0.82191,0.82267,156800000.0
2007-03-30 09:40:00,0.82264,0.82272,0.82245,0.82272,114600000.0
2007-03-30 09:45:00,0.82267,0.82268,0.82221,0.82234,106000000.0
2007-03-30 09:50:00,0.82233,0.82233,0.8215,0.82158,327200000.0
2007-03-30 09:55:00,0.82162,0.82194,0.82138,0.82194,195200000.0
2007-03-30 10:00:00,0.82206,0.82248,0.822,0.82241,285800000.0
2007-03-30 10:05:00,0.82238,0.82257,0.8223,0.82249,201000000.0
2007-03-30 10:10:00,0.82248,0.82264,0.82228,0.82251,220200000.0
2007-03-30 10:15:00,0.82266,0.82288,0.82225,0.82225,123200000.0
2007-03-30 10:20:00,0.82213,0.82213,0.82137,0.82153,271400000.0
2007-03-30 10:25:00,0.8215,0.82229,0.82136,0.82229,209600000.0
2007-03-30 10:30:00,0.82239,0.82261,0.82217,0.82248,138000000.0
2007-03-30 10:35:00,0.8226,0.82297,0.82252,0.82289,96400000.0
2007-03-30 10:40:00,0.82289,0.82299,0.82252,0.82263,169400000.0
2007-03-30 10:45:00,0.82271,0.82281,0.82209,0.82237,180800000.0
2007-03-30 10:50:00,0.82237,0.82296,0.82181,0.82181,169000000.0
2007-03-30 10:55:00,0.82187,0.8219,0.82075,0.8208,244800000.0
2007-03-30 11:00:00,0.82086,0.82159,0.82069,0.82126,199400000.0
2007-03-30 11:05:00,0.8213,0.82212,0.8213,0.82209,198800000.0
2007-03-30 11:10:00,0.82188,0.82225,0.82188,0.82207,258600000.0
2007-03-30 11:15:00,0.82181,0.82233,0.82156,0.82233,136000000.0
2007-03-30 11:20:00,0.82235,0.82241,0.82182,0.82188,181800000.0
2007-03-30 11:25:00,0.82231,0.82243,0.82184,0.82195,248800000.0
2007-03-30 11:30:00,0.8219,0.8219,0.82125,0.82164,96000000.0
2007-03-30 11:35:00,0.82162,0.82162,0.82139,0.8214,137600000.0
2007-03-30 11:40:00,0.8213,0.82159,0.82099,0.82153,132200000.0
2007-03-30 11:45:00,0.82161,0.8219,0.82054,0.8215,142400000.0
2007-03-30 11:50:00,0.82142,0.82142,0.82032,0.82075,188800000.0
2007-03-30 11:55:00,0.82098,0.82144,0.82097,0.8211,164200000.0
2007-03-30 12:00:00,0.82094,0.82127,0.82094,0.82123,90600000.0
2007-03-30 12:05:00,0.82123,0.82142,0.82106,0.82139,115200000.0
2007-03-30 12:10:00,0.82129,0.82177,0.82129,0.82174,112400000.0
2007-03-30 12:15:00,0.82145,0.82181,0.82113,0.82172,88000000.0
2007-03-30 12:20:00,0.82171,0.82177,0.82132,0.82135,144400000.0
2007-03-30 12:25:00,0.82137,0.82164,0.8201,0.82052,135600000.0
2007-03-30 12:30:00,0.8216,0.82185,0.82049,0.82177,128000000.0
2007-03-30 12:35:00,0.82193,0.82209,0.82175,0.82175,107600000.0
2007-03-30 12:40:00,0.82164,0.82164,0.82044,0.82104,81600000.0
2007-03-30 12:45:00,0.82091,0.82098,0.82051,0.82069,149800000.0
2007-03-30 12:50:00,0.82082,0.8209,0.82055,0.82066,77800000.0
2007-03-30 12:55:00,0.8207,0.82105,0.8206,0.8207,108200000.0
2007-03-30 13:00:00,0.82086,0.82093,0.82072,0.82086,88000000.0
2007-03-30 13:05:00,0.82087,0.8209,0.82025,0.8204,120400000.0
2007-03-30 13:10:00,0.82056,0.82073,0.82049,0.82063,99200000.0
2007-03-30 13:15:00,0.82076,0.82126,0.82076,0.82119,162400000.0
2007-03-30 13:20:00,0.82116,0.8213,0.82109,0.82114,126400000.0
2007-03-30 13:25:00,0.82115,0.82253,0.82114,0.82251,91200000.0
2007-03-30 13:30:00,0.82225,0.82226,0.82192,0.82192,205800000.0
2007-03-30 13:35:00,0.82196,0.822,0.82122,0.82127,88000000.0
2007-03-30 13:40:00,0.82128,0.82221,0.82128,0.82177,67600000.0
2007-03-30 13:45:00,0.82135,0.82268,0.82135,0.82263,96400000.0
2007-03-30 13:50:00,0.8227,0.82275,0.82225,0.82231,81400000.0
2007-03-30 13:55:00,0.82266,0.82267,0.8221,0.82228,86400000.0
2007-03-30 14:00:00,0.82233,0.82276,0.82212,0.82271,67200000.0
2007-03-30 14:05:00,0.82272,0.82291,0.82163,0.82287,97600000.0
2007-03-30 14:10:00,0.82282,0.82363,0.82259,0.82363,130000000.0
2007-03-30 14:15:00,0.82361,0.82363,0.82311,0.82316,68200000.0
2007-03-30 14:20:00,0.82317,0.82341,0.82307,0.82316,68800000.0
2007-03-30 14:25:00,0.82326,0.82336,0.8225,0.82296,64400000.0
2007-03-30 14:30:00,0.82302,0.82302,0.82248,0.82254,65600000.0
2007-03-30 14:35:00,0.82266,0.82292,0.82247,0.82257,62400000.0
2007-03-30 14:40:00,0.82252,0.82295,0.82235,0.82295,68800000.0
2007-03-30 14:45:00,0.82307,0.82312,0.82285,0.8231,64000000.0
2007-03-30 14:50:00,0.82303,0.82349,0.82279,0.82318,72000000.0
2007-03-30 14:55:00,0.82283,0.82362,0.82247,0.82353,60800000.0
2007-03-30 15:00:00,0.824,0.8242,0.82336,0.82338,54400000.0
2007-03-30 15:05:00,0.82337,0.82343,0.82289,0.82306,64400000.0
2007-03-30 15:10:00,0.82346,0.82376,0.82333,0.82368,65600000.0
2007-03-30 15:15:00,0.82379,0.82498,0.82378,0.82482,72000000.0
2007-03-30 15:20:00,0.8249,0.8249,0.82432,0.82433,61800000.0
2007-03-30 15:25:00,0.82442,0.82482,0.82441,0.82457,62400000.0
2007-03-30 15:30:00,0.82431,0.82501,0.82376,0.8247,60800000.0
2007-03-30 15:35:00,0.82484,0.82535,0.82383,0.82459,116800000.0
2007-03-30 15:40:00,0.82467,0.82467,0.82367,0.82367,70400000.0
2007-03-30 15:45:00,0.82359,0.82429,0.82325,0.82429,73000000.0
2007-03-30 15:50:00,0.82432,0.82442,0.82342,0.82352,65600000.0
2007-03-30 15:55:00,0.82369,0.82387,0.82221,0.82329,75200000.0
2007-03-30 16:00:00,0.82336,0.82383,0.82331,0.82355,59200000.0
2007-03-30 16:05:00,0.82345,0.82356,0.82213,0.82271,70400000.0
2007-03-30 16:10:00,0.82262,0.82276,0.82193,0.82211,65600000.0
2007-03-30 16:15:00,0.82248,0.82258,0.82134,0.82134,51200000.0
2007-03-30 16:20:00,0.82113,0.82202,0.82113,0.82202,64000000.0
2007-03-30 16:25:00,0.82221,0.82251,0.82179,0.8224,60800000.0
2007-03-30 16:30:00,0.8225,0.82267,0.82239,0.82251,55400000.0
2007-03-30 16:35:00,0.82249,0.82262,0.82214,0.82228,56000000.0
2007-03-30 16:40:00,0.82227,0.8223,0.82192,0.82192,52800000.0
2007-03-30 16:45:00,0.82176,0.82219,0.82176,0.82186,68200000.0
2007-03-30 16:50:00,0.82164,0.82181,0.82046,0.82175,63400000.0
2007-03-30 16:55:00,0.82177,0.82419,0.82168,0.82419,62400000.0
2007-03-30 17:00:00,0.82456,0.82514,0.82407,0.82461,67200000.0
2007-03-30 17:05:00,0.8247,0.82529,0.82468,0.82486,67200000.0
2007-03-30 17:10:00,0.82476,0.82509,0.82412,0.82445,68200000.0
2007-03-30 17:15:00,0.82434,0.82434,0.82374,0.82402,65600000.0
2007-03-30 17:20:00,0.82416,0.82647,0.82413,0.82554,64000000.0
2007-03-30 17:25:00,0.82515,0.82534,0.82446,0.82521,70400000.0
2007-03-30 17:30:00,0.82509,0.82627,0.82509,0.82513,60800000.0
2007-03-30 17:35:00,0.82521,0.8255,0.82435,0.82506,67200000.0
2007-03-30 17:40:00,0.82506,0.82524,0.82445,0.82457,64000000.0
2007-03-30 17:45:00,0.82471,0.82471,0.82269,0.82401,68800000.0
2007-03-30 17:50:00,0.82362,0.8239,0.82299,0.8239,71800000.0
2007-03-30 17:55:00,0.82378,0.82466,0.82323,0.82466,70800000.0
2007-03-30 18:00:00,0.82416,0.8246,0.82389,0.8245,65600000.0
2007-03-30 18:05:00,0.82458,0.82474,0.82413,0.8243,58600000.0
2007-03-30 18:10:00,0.82415,0.82432,0.82398,0.82413,65000000.0
2007-03-30 18:15:00,0.82408,0.8241,0.82245,0.82364,68200000.0
2007-03-30 18:20:00,0.82355,0.82384,0.82347,0.82349,54400000.0
2007-03-30 18:25:00,0.82355,0.82385,0.82333,0.82341,66600000.0
2007-03-30 18:30:00,0.82324,0.82383,0.82324,0.82358,60800000.0
2007-03-30 18:35:00,0.82376,0.82387,0.82312,0.82387,57600000.0
2007-03-30 18:40:00,0.82374,0.82443,0.82335,0.82443,67200000.0
2007-03-30 18:45:00,0.82454,0.82488,0.82438,0.82456,62400000.0
2007-03-30 18:50:00,0.82457,0.82466,0.82395,0.82395,52800000.0
2007-03-30 18:55:00,0.82466,0.82506,0.82449,0.82506,62400000.0
2007-03-30 19:00:00,0.82513,0.82574,0.825,0.82507,62400000.0
2007-03-30 19:05:00,0.8249,0.82508,0.82395,0.82478,49600000.0
2007-03-30 19:10:00,0.82476,0.82479,0.82459,0.82468,56000000.0
2007-03-30 19:15:00,0.82465,0.8252,0.82449,0.82461,62400000.0
2007-03-30 19:20:00,0.82432,0.8248,0.82429,0.82433,64400000.0
2007-03-30 19:25:00,0.82456,0.82481,0.82433,0.82447,56000000.0
2007-03-30 19:30:00,0.82473,0.82487,0.82468,0.8248,33600000.0
2007-03-30 19:35:00,0.82464,0.82489,0.82348,0.8248,70400000.0
2007-03-30 19:40:00,0.82478,0.82478,0.82417,0.82429,57600000.0
2007-03-30 19:45:00,0.82429,0.82434,0.8238,0.82429,36800000.0
2007-03-30 19:50:00,0.82394,0.82434,0.82385,0.82385,52800000.0
2007-03-30 19:55:00,0.82382,0.82386,0.82312,0.8234,70400000.0
2007-03-30 20:00:00,0.82353,0.82383,0.823,0.82383,60800000.0
2007-03-30 20:05:00,0.8238,0.82406,0.82292,0.82372,75200000.0
2007-03-30 20:10:00,0.8241,0.82412,0.82354,0.82361,54400000.0
2007-03-30 20:15:00,0.82393,0.82434,0.82385,0.82427,58000000.0
2007-03-30 20:20:00,0.82435,0.82435,0.82401,0.82406,59200000.0
2007-03-30 20:25:00,0.82413,0.82479,0.82412,0.82464,52800000.0
2007-03-30 20:30:00,0.82438,0.82495,0.82414,0.82468,52800000.0
2007-03-30 20:35:00,0.82476,0.82546,0.82471,0.82541,48000000.0
2007-03-30 20:40:00,0.82526,0.82526,0.8249,0.8249,59200000.0
2007-03-30 20:45:00,0.82488,0.82488,0.82462,0.82462,49000000.0
2007-03-30 20:50:00,0.8245,0.8245,0.82368,0.82368,57600000.0
2007-03-30 20:55:00,0.8238,0.82383,0.8232,0.82328,54800000.0
2007-03-30 21:00:00,0.8229,0.82387,0.8229,0.82386,59200000.0
2007-03-30 21:05:00,0.82413,0.82431,0.82357,0.82357,60800000.0
2007-03-30 21:10:00,0.8236,0.82372,0.8233,0.8233,57600000.0
2007-03-30 21:15:00,0.82331,0.82395,0.82328,0.82389,55400000.0
2007-03-30 21:20:00,0.82345,0.82404,0.8234,0.8237,38400000.0
2007-03-30 21:25:00,0.82391,0.82404,0.82362,0.82371,60800000.0
2007-03-30 21:30:00,0.82395,0.8241,0.82383,0.82383,40400000.0
2007-03-30 21:35:00,0.82385,0.82407,0.82385,0.82402,59200000.0
2007-03-30 21:40:00,0.82406,0.82414,0.82382,0.82414,59200000.0
2007-03-30 21:45:00,0.824,0.82411,0.82382,0.82411,49600000.0
2007-03-30 21:50:00,0.82401,0.82416,0.82384,0.82415,59200000.0
2007-03-30 21:55:00,0.82459,0.82464,0.824,0.82426,52800000.0
2007-03-30 22:00:00,0.82431,0.82431,0.82384,0.82393,38400000.0
2007-03-30 22:05:00,0.82378,0.82429,0.82378,0.8242,48400000.0
2007-03-30 22:10:00,0.82383,0.82485,0.82383,0.82421,56000000.0
2007-03-30 22:15:00,0.82415,0.82486,0.82282,0.82387,44800000.0
2007-03-30 22:20:00,0.82374,0.82411,0.82356,0.82361,62400000.0
2007-03-30 22:25:00,0.82374,0.82397,0.82358,0.8238,50600000.0
2007-03-30 22:30:00,0.82374,0.82388,0.82368,0.82375,46400000.0
2007-03-30 22:35:00,0.82373,0.82426,0.82354,0.82416,62400000.0
2007-03-30 22:40:00,0.82422,0.8243,0.82298,0.82298,48000000.0
2007-03-30 22:45:00,0.823,0.82446,0.823,0.82446,56000000.0
2007-03-30 22:50:00,0.82444,0.82458,0.8237,0.82407,62800000.0
2007-03-30 22:55:00,0.82396,0.82435,0.82284,0.82339,56000000.0
2007-04-01 23:00:00,0.82354,0.82358,0.82339,0.82353,30400000.0
2007-04-01 23:05:00,0.8234,0.82457,0.82318,0.82318,60800000.0
2007-04-01 23:10:00,0.82332,0.82363,0.8229,0.82296,72000000.0
2007-04-01 23:15:00,0.82298,0.82348,0.82286,0.82342,56000000.0
2007-04-01 23:20:00,0.82344,0.82357,0.82286,0.82304,59200000.0
2007-04-01 23:25:00,0.82304,0.82306,0.82283,0.823,40000000.0
2007-04-01 23:30:00,0.82304,0.82332,0.82304,0.82308,58000000.0
2007-04-01 23:35:00,0.8232,0.82389,0.82199,0.82384,54400000.0
2007-04-01 23:40:00,0.82366,0.82378,0.8231,0.82337,64000000.0
2007-04-01 23:45:00,0.82354,0.8237,0.82253,0.82346,32000000.0
2007-04-01 23:50:00,0.82332,0.82332,0.82282,0.82327,36800000.0
2007-04-01 23:55:00,0.82309,0.8231,0.8225,0.8228,41600000.0
2007-04-02 00:00:00,0.82255,0.82278,0.82214,0.82227,78400000.0
2007-04-02 00:05:00,0.82217,0.82217,0.82044,0.82147,61200000.0
2007-04-02 00:10:00,0.82128,0.82156,0.82116,0.82129,59200000.0
2007-04-02 00:15:00,0.82138,0.82165,0.82138,0.82155,49600000.0
2007-04-02 00:20:00,0.82153,0.82171,0.82137,0.82171,57600000.0
2007-04-02 00:25:00,0.82171,0.82226,0.82087,0.82216,46800000.0
2007-04-02 00:30:00,0.82201,0.82215,0.82179,0.82211,57600000.0
2007-04-02 00:35:00,0.82207,0.82229,0.82204,0.82223,41600000.0
2007-04-02 00:40:00,0.82206,0.82242,0.82206,0.82232,27200000.0
2007-04-02 00:45:00,0.82244,0.82282,0.82219,0.82282,59200000.0
2007-04-02 00:50:00,0.82293,0.82395,0.82292,0.82395,51200000.0
2007-04-02 00:55:00,0.82409,0.82409,0.82343,0.82343,60800000.0
2007-04-02 01:00:00,0.8234,0.82347,0.82297,0.82347,52800000.0
2007-04-02 01:05:00,0.82364,0.82379,0.82325,0.82325,43200000.0
2007-04-02 01:10:00,0.82313,0.82321,0.82275,0.82277,48000000.0
2007-04-02 01:15:00,0.82308,0.82308,0.8218,0.82298,50600000.0
2007-04-02 01:20:00,0.82292,0.82301,0.82271,0.82288,57600000.0
2007-04-02 01:25:00,0.82269,0.82292,0.82223,0.82269,49600000.0
2007-04-02 01:30:00,0.82271,0.823,0.82181,0.823,36800000.0
2007-04-02 01:35:00,0.82305,0.82313,0.82252,0.82252,42600000.0
2007-04-02 01:40:00,0.82306,0.82348,0.82297,0.82334,46400000.0
2007-04-02 01:45:00,0.8233,0.82358,0.82321,0.82355,41600000.0
2007-04-02 01:50:00,0.82351,0.82351,0.82296,0.82305,52800000.0
2007-04-02 01:55:00,0.82302,0.82363,0.82266,0.82363,44800000.0
2007-04-02 02:00:00,0.82286,0.8231,0.82286,0.82304,40400000.0
2007-04-02 02:05:00,0.82312,0.82335,0.82303,0.82327,52200000.0
2007-04-02 02:10:00,0.82314,0.82394,0.82276,0.82297,59200000.0
2007-04-02 02:15:00,0.82322,0.82395,0.82303,0.82323,46400000.0
2007-04-02 02:20:00,0.82324,0.82333,0.82308,0.82328,54400000.0
2007-04-02 02:25:00,0.82329,0.82329,0.8222,0.82319,54400000.0
2007-04-02 02:30:00,0.82278,0.82329,0.82271,0.82285,35200000.0
2007-04-02 02:35:00,0.82296,0.82312,0.82296,0.82303,51200000.0
2007-04-02 02:40:00,0.82297,0.82307,0.82191,0.8226,38400000.0
2007-04-02 02:45:00,0.8224,0.82334,0.82229,0.82319,41600000.0
2007-04-02 02:50:00,0.82309,0.82315,0.82265,0.82297,43200000.0
2007-04-02 02:55:00,0.82305,0.82321,0.823,0.82321,52800000.0
2007-04-02 03:00:00,0.82316,0.82333,0.82269,0.82306,60800000.0
2007-04-02 03:05:00,0.82329,0.8233,0.82282,0.82318,51200000.0
2007-04-02 03:10:00,0.82321,0.82341,0.82278,0.82341,52800000.0
2007-04-02 03:15:00,0.82334,0.82417,0.82334,0.82411,24000000.0
2007-04-02 03:20:00,0.82353,0.82429,0.82347,0.82389,54400000.0
2007-04-02 03:25:00,0.82389,0.82389,0.8234,0.82344,57600000.0
2007-04-02 03:30:00,0.82352,0.82403,0.82259,0.82403,46400000.0
2007-04-02 03:35:00,0.82406,0.82406,0.82339,0.82359,57600000.0
2007-04-02 03:40:00,0.8237,0.82379,0.82356,0.82356,49600000.0
2007-04-02 03:45:00,0.82407,0.82516,0.82407,0.82504,41600000.0
2007-04-02 03:50:00,0.82509,0.8251,0.82407,0.82458,54400000.0
2007-04-02 03:55:00,0.82456,0.82522,0.82456,0.82519,78400000.0
2007-04-02 04:00:00,0.82529,0.82633,0.82529,0.82625,41600000.0
2007-04-02 04:05:00,0.82636,0.82689,0.82622,0.82638,33600000.0
2007-04-02 04:10:00,0.82624,0.82689,0.82502,0.8252,48000000.0
2007-04-02 04:15:00,0.82526,0.82551,0.82511,0.82535,64000000.0
2007-04-02 04:20:00,0.82509,0.82549,0.8243,0.82512,54400000.0
2007-04-02 04:25:00,0.82529,0.82558,0.82502,0.82522,70400000.0
2007-04-02 04:30:00,0.82489,0.82534,0.82461,0.82506,52800000.0
2007-04-02 04:35:00,0.82529,0.82549,0.82529,0.82537,57600000.0
2007-04-02 04:40:00,0.8253,0.8253,0.8245,0.82453,56000000.0
2007-04-02 04:45:00,0.82504,0.82504,0.82468,0.82501,67200000.0
2007-04-02 04:50:00,0.82498,0.82546,0.82422,0.82445,60800000.0
2007-04-02 04:55:00,0.82487,0.82487,0.82403,0.82432,40000000.0
2007-04-02 05:00:00,0.8243,0.82484,0.82361,0.82445,52800000.0
2007-04-02 05:05:00,0.82445,0.8248,0.82413,0.82461,61800000.0
2007-04-02 05:10:00,0.82467,0.82467,0.824,0.824,56000000.0
2007-04-02 05:15:00,0.82428,0.82455,0.82427,0.82455,48000000.0
2007-04-02 05:20:00,0.82456,0.82467,0.82426,0.82444,59200000.0
2007-04-02 05:25:00,0.82451,0.82478,0.82442,0.82442,46800000.0
2007-04-02 05:30:00,0.82432,0.82477,0.82405,0.82467,63400000.0
2007-04-02 05:35:00,0.8248,0.82513,0.82439,0.82513,62400000.0
2007-04-02 05:40:00,0.82521,0.82563,0.8244,0.82467,52800000.0
2007-04-02 05:45:00,0.82494,0.82519,0.82489,0.82518,59200000.0
2007-04-02 05:50:00,0.82528,0.82577,0.82513,0.82541,48000000.0
2007-04-02 05:55:00,0.82556,0.82564,0.82509,0.82523,51200000.0
2007-04-02 06:00:00,0.82554,0.82577,0.82533,0.82535,52200000.0
2007-04-02 06:05:00,0.8257,0.8257,0.82508,0.82544,56000000.0
2007-04-02 06:10:00,0.82532,0.82532,0.8251,0.82524,54400000.0
2007-04-02 06:15:00,0.8247,0.82519,0.82457,0.82505,59200000.0
2007-04-02 06:20:00,0.82509,0.82566,0.82505,0.82557,56000000.0
2007-04-02 06:25:00,0.82554,0.82563,0.825,0.82517,43200000.0
2007-04-02 06:30:00,0.82522,0.82544,0.82484,0.82544,52800000.0
2007-04-02 06:35:00,0.8255,0.82559,0.82518,0.82531,64000000.0
2007-04-02 06:40:00,0.82566,0.82619,0.82561,0.82584,55400000.0
2007-04-02 06:45:00,0.82573,0.82645,0.82573,0.82626,48000000.0
2007-04-02 06:50:00,0.82609,0.82672,0.82598,0.82617,60800000.0
2007-04-02 06:55:00,0.82633,0.8264,0.8259,0.8259,59200000.0
2007-04-02 07:00:00,0.82582,0.82631,0.82577,0.82631,54400000.0
2007-04-02 07:05:00,0.82626,0.82632,0.82592,0.82597,57600000.0
2007-04-02 07:10:00,0.82629,0.82648,0.82565,0.8263,46400000.0
2007-04-02 07:15:00,0.82669,0.8267,0.82629,0.82652,59200000.0
2007-04-02 07:20:00,0.82653,0.82658,0.82619,0.82653,48000000.0
2007-04-02 07:25:00,0.82658,0.827,0.82657,0.82693,52800000.0
2007-04-02 07:30:00,0.82692,0.82703,0.82641,0.82702,45800000.0
2007-04-02 07:35:00,0.8268,0.82715,0.82675,0.82711,56000000.0
2007-04-02 07:40:00,0.82657,0.82703,0.82647,0.82701,49600000.0
2007-04-02 07:45:00,0.82707,0.82719,0.82689,0.82689,54400000.0
2007-04-02 07:50:00,0.82675,0.82705,0.82597,0.82667,75200000.0
2007-04-02 07:55:00,0.8268,0.82697,0.8264,0.82664,61200000.0
2007-04-02 08:00:00,0.8265,0.8267,0.82593,0.82603,70400000.0
2007-04-02 08:05:00,0.82594,0.82612,0.8255,0.82611,49600000.0
2007-04-02 08:10:00,0.82598,0.82612,0.82565,0.82609,61800000.0
2007-04-02 08:15:00,0.82613,0.82621,0.82588,0.82595,57600000.0
2007-04-02 08:20:00,0.82591,0.82663,0.82547,0.82663,70400000.0
2007-04-02 08:25:00,0.82677,0.8273,0.82673,0.8271,58000000.0
2007-04-02 08:30:00,0.82721,0.82734,0.82704,0.82727,69200000.0
2007-04-02 08:35:00,0.82746,0.82755,0.827,0.82755,64000000.0
2007-04-02 08:40:00,0.8275,0.8277,0.82732,0.82747,67600000.0
2007-04-02 08:45:00,0.82789,0.82789,0.82701,0.82757,56000000.0
2007-04-02 08:50:00,0.82745,0.82745,0.82612,0.82724,50000000.0
2007-04-02 08:55:00,0.82742,0.82772,0.82631,0.8277,49600000.0
2007-04-02 09:00:00,0.82773,0.82827,0.82773,0.82826,60800000.0
2007-04-02 09:05:00,0.82823,0.82838,0.82797,0.82826,52800000.0
2007-04-02 09:10:00,0.82818,0.82828,0.82803,0.82817,62200000.0
2007-04-02 09:15:00,0.82815,0.82862,0.8271,0.82852,67200000.0
2007-04-02 09:20:00,0.8284,0.82868,0.82839,0.82851,57600000.0
2007-04-02 09:25:00,0.82829,0.82894,0.82823,0.82872,60800000.0
2007-04-02 09:30:00,0.82889,0.82915,0.82882,0.82908,67200000.0
2007-04-02 09:35:00,0.82922,0.82977,0.82922,0.8297,54400000.0
2007-04-02 09:40:00,0.82958,0.82965,0.82854,0.82934,68800000.0
2007-04-02 09:45:00,0.82929,0.82984,0.82928,0.82971,66000000.0
2007-04-02 09:50:00,0.82962,0.82998,0.82962,0.8298,59200000.0
2007-04-02 09:55:00,0.82979,0.83026,0.82948,0.82964,65600000.0
2007-04-02 10:00:00,0.82959,0.82959,0.82896,0.82896,70400000.0
2007-04-02 10:05:00,0.82865,0.82878,0.82832,0.82832,72000000.0
2007-04-02 10:10:00,0.82868,0.82886,0.82825,0.82886,68800000.0
2007-04-02 10:15:00,0.82895,0.82906,0.82859,0.82859,64000000.0
2007-04-02 10:20:00,0.8287,0.82893,0.82759,0.82875,67200000.0
2007-04-02 10:25:00,0.82868,0.82924,0.82864,0.82911,60800000.0
2007-04-02 10:30:00,0.82923,0.82966,0.82906,0.82947,70400000.0
2007-04-02 10:35:00,0.82948,0.82958,0.82912,0.82921,63400000.0
2007-04-02 10:40:00,0.82918,0.82918,0.82853,0.82916,65600000.0
2007-04-02 10:45:00,0.82925,0.82925,0.82863,0.82877,69200000.0
2007-04-02 10:50:00,0.8288,0.82991,0.8288,0.82991,67200000.0
2007-04-02 10:55:00,0.82989,0.82995,0.82938,0.82991,67200000.0
2007-04-02 11:00:00,0.82985,0.82986,0.82947,0.82955,62400000.0
2007-04-02 11:05:00,0.82944,0.83005,0.82879,0.82948,64000000.0
2007-04-02 11:10:00,0.8292,0.83074,0.82919,0.83057,69200000.0
2007-04-02 11:15:00,0.83075,0.83075,0.83033,0.8305,53600000.0
2007-04-02 11:20:00,0.8305,0.8305,0.83018,0.83042,56000000.0
2007-04-02 11:25:00,0.83064,0.83118,0.83045,0.83051,56000000.0
2007-04-02 11:30:00,0.83033,0.83066,0.8301,0.83037,60200000.0
2007-04-02 11:35:00,0.83041,0.83065,0.83041,0.83052,63400000.0
2007-04-02 11:40:00,0.83059,0.83102,0.83042,0.83085,51200000.0
2007-04-02 11:45:00,0.8306,0.83085,0.8301,0.83049,65600000.0
2007-04-02 11:50:00,0.8303,0.83072,0.82965,0.83062,70400000.0
2007-04-02 11:55:00,0.83062,0.8309,0.83001,0.83049,59600000.0
2007-04-02 12:00:00,0.8307,0.83094,0.82971,0.83094,75200000.0
2007-04-02 12:05:00,0.8309,0.83161,0.8309,0.83152,65600000.0
2007-04-02 12:10:00,0.83119,0.83151,0.83104,0.83112,73600000.0
2007-04-02 12:15:00,0.8309,0.83137,0.83089,0.83124,67200000.0
2007-04-02 12:20:00,0.83126,0.83134,0.82974,0.83077,72000000.0
2007-04-02 12:25:00,0.83107,0.83113,0.8299,0.83072,60800000.0
2007-04-02 12:30:00,0.83081,0.83097,0.83072,0.8309,62400000.0
2007-04-02 12:35:00,0.83082,0.83138,0.83082,0.83118,62400000.0
2007-04-02 12:40:00,0.83091,0.8312,0.83064,0.83111,72000000.0
2007-04-02 12:45:00,0.83116,0.83126,0.83078,0.8312,65600000.0
2007-04-02 12:50:00,0.83163,0.83166,0.83035,0.83069,66600000.0
2007-04-02 12:55:00,0.83099,0.83099,0.83056,0.83094,54400000.0
2007-04-02 13:00:00,0.83089,0.83091,0.83015,0.83047,60800000.0
2007-04-02 13:05:00,0.83083,0.8311,0.83025,0.83047,72000000.0
2007-04-02 13:10:00,0.83021,0.83051,0.82987,0.83007,64000000.0
2007-04-02 13:15:00,0.83043,0.83076,0.8303,0.83075,68800000.0
2007-04-02 13:20:00,0.8307,0.8307,0.83024,0.83047,62400000.0
2007-04-02 13:25:00,0.83034,0.83067,0.8298,0.8306,62400000.0
2007-04-02 13:30:00,0.83052,0.83094,0.83042,0.83065,64400000.0
2007-04-02 13:35:00,0.83097,0.83149,0.83086,0.831,68800000.0
2007-04-02 13:40:00,0.83099,0.83106,0.83068,0.831,68800000.0
2007-04-02 13:45:00,0.83099,0.8312,0.83066,0.83107,129600000.0
2007-04-02 13:50:00,0.83123,0.83129,0.83,0.83109,97000000.0
2007-04-02 13:55:00,0.83089,0.831,0.83041,0.83083,67200000.0
2007-04-02 14:00:00,0.83083,0.83138,0.83048,0.83138,86400000.0
2007-04-02 14:05:00,0.83165,0.83212,0.83142,0.83152,81600000.0
2007-04-02 14:10:00,0.83191,0.83232,0.83185,0.83212,96000000.0
2007-04-02 14:15:00,0.83205,0.83226,0.8317,0.83226,88000000.0
2007-04-02 14:20:00,0.83227,0.83227,0.83186,0.83189,100000000.0
2007-04-02 14:25:00,0.83196,0.83314,0.83191,0.8329,205800000.0
2007-04-02 14:30:00,0.83293,0.83319,0.83293,0.83314,81600000.0
2007-04-02 14:35:00,0.8331,0.8331,0.83244,0.83253,122000000.0
2007-04-02 14:40:00,0.83257,0.83281,0.83237,0.83237,161600000.0
2007-04-02 14:45:00,0.8323,0.83261,0.8323,0.83242,98600000.0
2007-04-02 14:50:00,0.83236,0.83241,0.83194,0.83194,120800000.0
2007-04-02 14:55:00,0.83194,0.83239,0.83193,0.83231,87400000.0
2007-04-02 15:00:00,0.83224,0.83272,0.83212,0.83269,108800000.0
2007-04-02 15:05:00,0.83271,0.83348,0.83269,0.83326,78400000.0
2007-04-02 15:10:00,0.83316,0.83359,0.83316,0.83359,150400000.0
2007-04-02 15:15:00,0.8335,0.83375,0.83263,0.83352,72000000.0
2007-04-02 15:20:00,0.83349,0.83349,0.83299,0.83299,107200000.0
2007-04-02 15:25:00,0.83295,0.83303,0.83195,0.83297,128400000.0
2007-04-02 15:30:00,0.83189,0.83321,0.83167,0.83315,134400000.0
2007-04-02 15:35:00,0.8331,0.83313,0.83239,0.83297,144800000.0
2007-04-02 15:40:00,0.83284,0.83295,0.8319,0.83207,88000000.0
2007-04-02 15:45:00,0.83202,0.83251,0.83202,0.83217,137400000.0
2007-04-02 15:50:00,0.83254,0.83287,0.8324,0.83248,115600000.0
2007-04-02 15:55:00,0.83292,0.83297,0.83233,0.83233,89400000.0
2007-04-02 16:00:00,0.83182,0.8325,0.83138,0.8325,164000000.0
2007-04-02 16:05:00,0.83247,0.83269,0.83207,0.83219,188800000.0
2007-04-02 16:10:00,0.83203,0.83203,0.83096,0.83183,141800000.0
2007-04-02 16:15:00,0.83178,0.83187,0.83089,0.83089,132800000.0
2007-04-02 16:20:00,0.83104,0.83111,0.83034,0.83086,132800000.0
2007-04-02 16:25:00,0.83094,0.8318,0.83094,0.83175,95400000.0
2007-04-02 16:30:00,0.83147,0.83187,0.83139,0.83176,246800000.0
2007-04-02 16:35:00,0.83193,0.83207,0.83168,0.83194,182400000.0
2007-04-02 16:40:00,0.83187,0.83193,0.83163,0.83193,136400000.0
2007-04-02 16:45:00,0.8322,0.8326,0.83215,0.83241,258400000.0
2007-04-02 16:50:00,0.83244,0.83283,0.83237,0.83275,198400000.0
2007-04-02 16:55:00,0.83277,0.83294,0.83247,0.83294,200000000.0
2007-04-02 17:00:00,0.833,0.83324,0.83263,0.83275,245200000.0
2007-04-02 17:05:00,0.83274,0.83312,0.83269,0.83284,160400000.0
2007-04-02 17:10:00,0.83285,0.83285,0.83242,0.83272,181200000.0
2007-04-02 17:15:00,0.83255,0.83269,0.83184,0.83256,169600000.0
2007-04-02 17:20:00,0.83244,0.8325,0.8321,0.83233,95800000.0
2007-04-02 17:25:00,0.83235,0.83262,0.8322,0.83251,137600000.0
2007-04-02 17:30:00,0.83258,0.83312,0.83256,0.83302,209600000.0
2007-04-02 17:35:00,0.83308,0.83334,0.83281,0.83334,271400000.0
2007-04-02 17:40:00,0.83351,0.83372,0.83319,0.83328,122600000.0
2007-04-02 17:45:00,0.83316,0.83322,0.83252,0.83255,220200000.0
2007-04-02 17:50:00,0.83324,0.83358,0.83324,0.83337,202000000.0
2007-04-02 17:55:00,0.83323,0.8337,0.83314,0.83346,285800000.0
2007-04-02 18:00:00,0.83335,0.83377,0.83335,0.83368,195600000.0
2007-04-02 18:05:00,0.83323,0.83377,0.83285,0.83377,328000000.0
2007-04-02 18:10:00,0.8338,0.83398,0.8335,0.83358,105600000.0
2007-04-02 18:15:00,0.83361,0.83361,0.83306,0.83339,115200000.0
2007-04-02 18:20:00,0.83335,0.83362,0.83289,0.83356,156800000.0
2007-04-02 18:25:00,0.83335,0.83422,0.83306,0.83368,118400000.0
2007-04-02 18:30:00,0.83378,0.8339,0.83354,0.83365,72000000.0
2007-04-02 18:35:00,0.83369,0.83394,0.83281,0.83394,98000000.0
2007-04-02 18:40:00,0.8341,0.83419,0.83385,0.83388,67200000.0
2007-04-02 18:45:00,0.83386,0.8339,0.83338,0.83346,117800000.0
2007-04-02 18:50:00,0.83363,0.83392,0.83352,0.83388,68200000.0
2007-04-02 18:55:00,0.8339,0.8339,0.83333,0.83369,80000000.0
2007-04-02 19:00:00,0.83389,0.83414,0.83362,0.83394,65600000.0
2007-04-02 19:05:00,0.83397,0.83398,0.83333,0.83377,169600000.0
2007-04-02 19:10:00,0.83364,0.83401,0.8335,0.83401,82000000.0
2007-04-02 19:15:00,0.83408,0.83445,0.83389,0.83445,51200000.0
2007-04-02 19:20:00,0.83405,0.83464,0.83392,0.8341,64000000.0
2007-04-02 19:25:00,0.83399,0.83434,0.83391,0.83424,49000000.0
2007-04-02 19:30:00,0.83385,0.8342,0.83352,0.83357,64000000.0
2007-04-02 19:35:00,0.83392,0.83402,0.83383,0.83389,49600000.0
2007-04-02 19:40:00,0.83347,0.83409,0.83332,0.83397,70400000.0
2007-04-02 19:45:00,0.83342,0.83342,0.83289,0.83304,54400000.0
2007-04-02 19:50:00,0.83332,0.83335,0.83286,0.83286,59000000.0
2007-04-02 19:55:00,0.83261,0.83301,0.83253,0.83268,59200000.0
2007-04-02 20:00:00,0.8328,0.83348,0.83234,0.83346,49600000.0
2007-04-02 20:05:00,0.83307,0.8341,0.833,0.83349,59200000.0
2007-04-02 20:10:00,0.83315,0.83401,0.83287,0.83389,40400000.0
2007-04-02 20:15:00,0.83336,0.83357,0.83298,0.83347,68200000.0
2007-04-02 20:20:00,0.83372,0.83404,0.83263,0.83396,59200000.0
2007-04-02 20:25:00,0.83391,0.83395,0.83314,0.83326,49600000.0
2007-04-02 20:30:00,0.8335,0.83361,0.833,0.83344,44200000.0
2007-04-02 20:35:00,0.83326,0.83339,0.83317,0.83325,56000000.0
2007-04-02 20:40:00,0.83327,0.83336,0.83297,0.8333,46400000.0
2007-04-02 20:45:00,0.83328,0.83353,0.83328,0.8334,62400000.0
2007-04-02 20:50:00,0.83351,0.83358,0.83255,0.83344,49600000.0
2007-04-02 20:55:00,0.83346,0.83358,0.83299,0.83358,37800000.0
2007-04-02 21:00:00,0.83343,0.8341,0.83318,0.83322,41600000.0
2007-04-02 21:05:00,0.83327,0.83365,0.83322,0.83332,62200000.0
2007-04-02 21:10:00,0.83332,0.8334,0.8326,0.8328,48000000.0
2007-04-02 21:15:00,0.83266,0.83304,0.83246,0.833,56000000.0
2007-04-02 21:20:00,0.83277,0.83285,0.83258,0.83262,48000000.0
2007-04-02 21:25:00,0.83249,0.83298,0.83153,0.83297,40000000.0
2007-04-02 21:30:00,0.833,0.83373,0.83268,0.83311,43200000.0
2007-04-02 21:35:00,0.83312,0.83323,0.83282,0.8329,36800000.0
2007-04-02 21:40:00,0.83313,0.83313,0.83179,0.83273,48000000.0
2007-04-02 21:45:00,0.8326,0.83346,0.8326,0.83317,36800000.0
2007-04-02 21:50:00,0.83314,0.83347,0.83314,0.83347,44800000.0
2007-04-02 21:55:00,0.83302,0.8332,0.83294,0.83318,43200000.0
2007-04-02 22:00:00,0.83339,0.83355,0.83329,0.83346,35200000.0
2007-04-02 22:05:00,0.83335,0.83354,0.83328,0.83351,64000000.0
2007-04-02 22:10:00,0.83359,0.83361,0.833,0.833,37800000.0
2007-04-02 22:15:00,0.83322,0.83323,0.83201,0.83316,50000000.0
2007-04-02 22:20:00,0.833,0.83331,0.833,0.83329,36800000.0
2007-04-02 22:25:00,0.83329,0.83341,0.83293,0.83329,35200000.0
2007-04-02 22:30:00,0.83334,0.83338,0.83284,0.83305,57600000.0
2007-04-02 22:35:00,0.83297,0.83336,0.83297,0.83334,35200000.0
2007-04-02 22:40:00,0.83313,0.83341,0.83302,0.83341,61600000.0
2007-04-02 22:45:00,0.83342,0.83392,0.8333,0.83391,42000000.0
2007-04-02 22:50:00,0.83371,0.83381,0.8334,0.83342,41600000.0
2007-04-02 22:55:00,0.83334,0.83357,0.83321,0.83348,56000000.0
2007-04-02 23:00:00,0.83314,0.83383,0.83314,0.83383,51600000.0
2007-04-02 23:05:00,0.83378,0.83501,0.83362,0.83501,62400000.0
2007-04-02 23:10:00,0.83509,0.83538,0.83456,0.83507,52800000.0
2007-04-02 23:15:00,0.83523,0.83632,0.83495,0.83613,49600000.0
2007-04-02 23:20:00,0.83604,0.83639,0.83589,0.83621,48000000.0
2007-04-02 23:25:00,0.83629,0.8369,0.83617,0.8369,55400000.0
2007-04-02 23:30:00,0.83682,0.83682,0.8357,0.83634,49000000.0
2007-04-02 23:35:00,0.83636,0.83694,0.8353,0.8361,48000000.0
2007-04-02 23:40:00,0.83621,0.83621,0.83553,0.83555,44800000.0
2007-04-02 23:45:00,0.83554,0.83617,0.83544,0.83604,60800000.0
2007-04-02 23:50:00,0.83613,0.83618,0.83583,0.83597,52800000.0
2007-04-02 23:55:00,0.83587,0.83587,0.83551,0.83576,48000000.0
2007-04-03 00:00:00,0.8354,0.83647,0.83527,0.83646,44800000.0
2007-04-03 00:05:00,0.83571,0.8361,0.83562,0.83578,64000000.0
2007-04-03 00:10:00,0.83604,0.83635,0.83604,0.83626,48000000.0
2007-04-03 00:15:00,0.83628,0.83644,0.8362,0.83634,46400000.0
2007-04-03 00:20:00,0.83632,0.83632,0.83585,0.83606,65000000.0
2007-04-03 00:25:00,0.83601,0.83618,0.83583,0.83585,49600000.0
2007-04-03 00:30:00,0.83621,0.83678,0.83619,0.83677,59200000.0
2007-04-03 00:35:00,0.83677,0.83711,0.83606,0.83613,54400000.0
2007-04-03 00:40:00,0.83642,0.83642,0.83605,0.83605,16000000.0
2007-04-03 00:45:00,0.83593,0.83613,0.83568,0.83602,38200000.0
2007-04-03 00:50:00,0.8356,0.83599,0.83559,0.83585,28200000.0
2007-04-03 00:55:00,0.8359,0.83641,0.83584,0.8362,54400000.0
2007-04-03 01:00:00,0.83646,0.83673,0.83583,0.83634,51200000.0
2007-04-03 01:05:00,0.83659,0.83673,0.83541,0.83654,78400000.0
2007-04-03 01:10:00,0.83666,0.8369,0.83655,0.83679,56000000.0
2007-04-03 01:15:00,0.83657,0.83657,0.83579,0.83619,56000000.0
2007-04-03 01:20:00,0.83622,0.83642,0.83484,0.83634,60800000.0
2007-04-03 01:25:00,0.8363,0.8363,0.83555,0.83557,68200000.0
2007-04-03 01:30:00,0.83598,0.83598,0.83486,0.83584,46400000.0
2007-04-03 01:35:00,0.83578,0.8358,0.83503,0.83537,51200000.0
2007-04-03 01:40:00,0.83541,0.83541,0.83453,0.83515,48000000.0
2007-04-03 01:45:00,0.83515,0.83532,0.8349,0.83491,41600000.0
2007-04-03 01:50:00,0.83507,0.83521,0.83474,0.83474,51200000.0
2007-04-03 01:55:00,0.83473,0.83524,0.83425,0.83516,51200000.0
2007-04-03 02:00:00,0.83463,0.83467,0.83445,0.83465,32000000.0
2007-04-03 02:05:00,0.83466,0.83466,0.8342,0.8345,52200000.0
2007-04-03 02:10:00,0.83444,0.83473,0.83364,0.83463,48000000.0
2007-04-03 02:15:00,0.83491,0.8353,0.83491,0.83499,59200000.0
2007-04-03 02:20:00,0.83497,0.83506,0.83433,0.83437,54800000.0
2007-04-03 02:25:00,0.83483,0.83521,0.83362,0.83456,54400000.0
2007-04-03 02:30:00,0.83451,0.83499,0.83443,0.8346,49600000.0
2007-04-03 02:35:00,0.8349,0.83516,0.83456,0.83459,51200000.0
2007-04-03 02:40:00,0.83503,0.83514,0.83398,0.83472,35200000.0
2007-04-03 02:45:00,0.83515,0.83515,0.83454,0.83482,44400000.0
2007-04-03 02:50:00,0.83479,0.83522,0.83471,0.83522,51200000.0
2007-04-03 02:55:00,0.83523,0.83524,0.83497,0.83514,52800000.0
2007-04-03 03:00:00,0.83504,0.83545,0.83441,0.83545,60800000.0
2007-04-03 03:05:00,0.83544,0.83551,0.835,0.83548,38400000.0
2007-04-03 03:10:00,0.83538,0.83538,0.83473,0.83501,56000000.0
2007-04-03 03:15:00,0.83501,0.83539,0.83457,0.83537,32000000.0
2007-04-03 03:20:00,0.83495,0.83495,0.83419,0.83441,32000000.0
2007-04-03 03:25:00,0.8342,0.83462,0.83415,0.83415,45200000.0
2007-04-03 03:30:00,0.83414,0.83528,0.8341,0.83448,46400000.0
2007-04-03 03:35:00,0.83458,0.8348,0.8343,0.83459,46400000.0
2007-04-03 03:40:00,0.83455,0.83455,0.83407,0.8343,36800000.0
2007-04-03 03:45:00,0.83408,0.83448,0.83395,0.83401,30400000.0
2007-04-03 03:50:00,0.83414,0.83459,0.8341,0.83456,36800000.0
2007-04-03 03:55:00,0.83469,0.83491,0.83427,0.83429,73600000.0
2007-04-03 04:00:00,0.8343,0.83517,0.83382,0.83402,45200000.0
2007-04-03 04:05:00,0.83391,0.83391,0.83329,0.83362,49600000.0
2007-04-03 04:10:00,0.83369,0.83408,0.83361,0.83382,46400000.0
2007-04-03 04:15:00,0.83402,0.83417,0.83369,0.83376,27200000.0
2007-04-03 04:20:00,0.83362,0.83471,0.83313,0.83439,44800000.0
2007-04-03 04:25:00,0.83439,0.83456,0.83367,0.83368,70400000.0
2007-04-03 04:30:00,0.8337,0.8341,0.8337,0.83372,30400000.0
2007-04-03 04:35:00,0.83391,0.83407,0.8332,0.83337,44200000.0
2007-04-03 04:40:00,0.83371,0.83371,0.83343,0.83361,40000000.0
2007-04-03 04:45:00,0.83329,0.83364,0.83323,0.83342,49600000.0
2007-04-03 04:50:00,0.83355,0.83358,0.83333,0.83352,45200000.0
2007-04-03 04:55:00,0.83349,0.83358,0.83317,0.83354,64000000.0
2007-04-03 05:00:00,0.83309,0.83327,0.83269,0.83323,50000000.0
2007-04-03 05:05:00,0.83317,0.8338,0.83295,0.83379,61800000.0
2007-04-03 05:10:00,0.83381,0.83381,0.83351,0.83351,35200000.0
2007-04-03 05:15:00,0.8335,0.83366,0.83325,0.83343,32000000.0
2007-04-03 05:20:00,0.83307,0.83345,0.83297,0.83316,55400000.0
2007-04-03 05:25:00,0.83334,0.83339,0.83272,0.83272,46400000.0
2007-04-03 05:30:00,0.83307,0.83329,0.83265,0.83324,64000000.0
2007-04-03 05:35:00,0.83307,0.83324,0.83289,0.83321,67200000.0
2007-04-03 05:40:00,0.83289,0.83323,0.83181,0.83296,57600000.0
2007-04-03 05:45:00,0.833,0.83352,0.83299,0.83347,59600000.0
2007-04-03 05:50:00,0.83341,0.83342,0.83325,0.83329,52800000.0
2007-04-03 05:55:00,0.8333,0.83354,0.83283,0.83354,59200000.0
2007-04-03 06:00:00,0.83365,0.83374,0.8333,0.83352,49600000.0
2007-04-03 06:05:00,0.8334,0.83352,0.83301,0.83335,45800000.0
2007-04-03 06:10:00,0.83341,0.83344,0.83318,0.83343,57600000.0
2007-04-03 06:15:00,0.8335,0.83396,0.83337,0.8338,59200000.0
2007-04-03 06:20:00,0.83367,0.83394,0.83367,0.83394,46800000.0
2007-04-03 06:25:00,0.83395,0.83432,0.83395,0.8343,49600000.0
2007-04-03 06:30:00,0.83416,0.83445,0.83391,0.83437,52800000.0
2007-04-03 06:35:00,0.83437,0.8345,0.83388,0.83388,64000000.0
2007-04-03 06:40:00,0.83367,0.83419,0.83352,0.83419,56000000.0
2007-04-03 06:45:00,0.83378,0.83433,0.83378,0.83425,44800000.0
2007-04-03 06:50:00,0.83435,0.83488,0.83435,0.83487,60800000.0
2007-04-03 06:55:00,0.83473,0.83525,0.83451,0.83525,62400000.0
2007-04-03 07:00:00,0.83479,0.83479,0.83435,0.83437,45200000.0
2007-04-03 07:05:00,0.83466,0.83468,0.83436,0.83445,57600000.0
2007-04-03 07:10:00,0.83431,0.83441,0.83383,0.83383,56000000.0
2007-04-03 07:15:00,0.8342,0.83426,0.83396,0.83398,59200000.0
2007-04-03 07:20:00,0.83402,0.83421,0.83389,0.83396,48000000.0
2007-04-03 07:25:00,0.834,0.83488,0.83365,0.83369,56000000.0
2007-04-03 07:30:00,0.83397,0.8341,0.83361,0.83363,41000000.0
2007-04-03 07:35:00,0.83352,0.83426,0.83334,0.83334,60800000.0
2007-04-03 07:40:00,0.83345,0.83368,0.83339,0.83364,24000000.0
2007-04-03 07:45:00,0.83372,0.83392,0.83289,0.83346,57600000.0
2007-04-03 07:50:00,0.83356,0.83356,0.83157,0.83237,75200000.0
2007-04-03 07:55:00,0.83234,0.83247,0.83222,0.8323,54400000.0
2007-04-03 08:00:00,0.83231,0.83268,0.83231,0.83253,70400000.0
2007-04-03 08:05:00,0.83322,0.83327,0.8324,0.83278,49600000.0
2007-04-03 08:10:00,0.83277,0.83281,0.83216,0.83281,61800000.0
2007-04-03 08:15:00,0.83296,0.83369,0.83266,0.83363,58000000.0
2007-04-03 08:20:00,0.83373,0.83435,0.83273,0.83379,70800000.0
2007-04-03 08:25:00,0.83362,0.83398,0.83362,0.8337,57600000.0
2007-04-03 08:30:00,0.83376,0.83376,0.83321,0.83321,69200000.0
2007-04-03 08:35:00,0.83282,0.83343,0.83282,0.83295,64000000.0
2007-04-03 08:40:00,0.83308,0.83349,0.83221,0.83221,66000000.0
2007-04-03 08:45:00,0.83314,0.83322,0.83259,0.83267,56000000.0
2007-04-03 08:50:00,0.83296,0.83326,0.83205,0.8328,69200000.0
2007-04-03 08:55:00,0.83302,0.83302,0.83174,0.83278,48000000.0
2007-04-03 09:00:00,0.83275,0.83296,0.83256,0.8327,62400000.0
2007-04-03 09:05:00,0.8327,0.83317,0.83234,0.83317,52800000.0
2007-04-03 09:10:00,0.83299,0.83333,0.83283,0.83332,61800000.0
2007-04-03 09:15:00,0.8333,0.83338,0.83227,0.83326,67200000.0
2007-04-03 09:20:00,0.83333,0.83356,0.83309,0.83317,57600000.0
2007-04-03 09:25:00,0.83332,0.83354,0.83285,0.83285,60800000.0
2007-04-03 09:30:00,0.83284,0.83314,0.83249,0.83282,67200000.0
2007-04-03 09:35:00,0.83314,0.83389,0.83294,0.83355,51200000.0
2007-04-03 09:40:00,0.83352,0.83356,0.8325,0.83305,69200000.0
2007-04-03 09:45:00,0.83281,0.83324,0.83244,0.83297,68800000.0
2007-04-03 09:50:00,0.83272,0.83276,0.83239,0.83259,59200000.0
2007-04-03 09:55:00,0.83256,0.83262,0.83194,0.83198,60800000.0
2007-04-03 10:00:00,0.83197,0.83222,0.83137,0.83137,70800000.0
2007-04-03 10:05:00,0.83174,0.83174,0.83103,0.83111,78400000.0
2007-04-03 10:10:00,0.83178,0.8319,0.83113,0.83128,157800000.0
2007-04-03 10:15:00,0.83084,0.83171,0.83083,0.83157,63400000.0
2007-04-03 10:20:00,0.83138,0.83215,0.83083,0.83205,67200000.0
2007-04-03 10:25:00,0.83211,0.83242,0.83172,0.8318,49600000.0
2007-04-03 10:30:00,0.83214,0.83217,0.83129,0.83199,70400000.0
2007-04-03 10:35:00,0.83191,0.83201,0.83165,0.83198,63400000.0
2007-04-03 10:40:00,0.83197,0.83197,0.83097,0.83101,65600000.0
2007-04-03 10:45:00,0.83147,0.83199,0.83141,0.83189,68800000.0
2007-04-03 10:50:00,0.83167,0.83225,0.83167,0.83225,67200000.0
2007-04-03 10:55:00,0.83214,0.83217,0.8317,0.83173,66600000.0
2007-04-03 11:00:00,0.83171,0.83228,0.83169,0.83226,62800000.0
2007-04-03 11:05:00,0.83228,0.83241,0.83132,0.8318,63400000.0
2007-04-03 11:10:00,0.83186,0.83211,0.8315,0.8315,64000000.0
2007-04-03 11:15:00,0.8311,0.8322,0.83107,0.83203,52800000.0
2007-04-03 11:20:00,0.83218,0.83218,0.8319,0.83204,55800000.0
2007-04-03 11:25:00,0.83205,0.83205,0.83165,0.8317,51200000.0
2007-04-03 11:30:00,0.83159,0.83199,0.83154,0.83154,60800000.0
2007-04-03 11:35:00,0.83144,0.83209,0.83144,0.83199,64400000.0
2007-04-03 11:40:00,0.832,0.8321,0.83164,0.832,44800000.0
2007-04-03 11:45:00,0.8319,0.83194,0.83056,0.83088,65000000.0
2007-04-03 11:50:00,0.83143,0.83146,0.8301,0.83128,70400000.0
2007-04-03 11:55:00,0.83098,0.83243,0.83092,0.83219,59200000.0
2007-04-03 12:00:00,0.83207,0.83216,0.83109,0.83203,75200000.0
2007-04-03 12:05:00,0.83194,0.8321,0.83164,0.8321,65600000.0
2007-04-03 12:10:00,0.83192,0.83206,0.83176,0.83197,73600000.0
2007-04-03 12:15:00,0.83201,0.83227,0.83198,0.83205,62400000.0
2007-04-03 12:20:00,0.83196,0.83225,0.83119,0.83218,72000000.0
2007-04-03 12:25:00,0.8322,0.83264,0.83131,0.83202,60800000.0
2007-04-03 12:30:00,0.83208,0.83217,0.83199,0.83213,62400000.0
2007-04-03 12:35:00,0.8322,0.8326,0.83214,0.83238,62400000.0
2007-04-03 12:40:00,0.83232,0.83266,0.83232,0.83249,72000000.0
2007-04-03 12:45:00,0.83246,0.83251,0.83174,0.83214,65000000.0
2007-04-03 12:50:00,0.83205,0.83229,0.83151,0.83223,62400000.0
2007-04-03 12:55:00,0.83232,0.83249,0.8317,0.83208,52200000.0
2007-04-03 13:00:00,0.8317,0.83244,0.83167,0.83244,60800000.0
2007-04-03 13:05:00,0.83234,0.83263,0.83172,0.83263,72000000.0
2007-04-03 13:10:00,0.83236,0.83286,0.83218,0.83279,64000000.0
2007-04-03 13:15:00,0.83297,0.8334,0.83269,0.8334,61800000.0
2007-04-03 13:20:00,0.83334,0.83334,0.83294,0.83295,62400000.0
2007-04-03 13:25:00,0.8326,0.83353,0.83255,0.83317,48000000.0
2007-04-03 13:30:00,0.83302,0.83315,0.83269,0.83306,63400000.0
2007-04-03 13:35:00,0.83327,0.83327,0.83252,0.83304,68800000.0
2007-04-03 13:40:00,0.83304,0.83341,0.83287,0.83289,68800000.0
2007-04-03 13:45:00,0.83356,0.8344,0.83356,0.83398,129000000.0
2007-04-03 13:50:00,0.83385,0.83419,0.83306,0.83399,97000000.0
2007-04-03 13:55:00,0.83408,0.83412,0.83318,0.83371,67200000.0
2007-04-03 14:00:00,0.83381,0.83396,0.83351,0.83353,83200000.0
2007-04-03 14:05:00,0.83396,0.83481,0.83375,0.83479,78400000.0
2007-04-03 14:10:00,0.8347,0.83472,0.83395,0.8341,83200000.0
2007-04-03 14:15:00,0.83371,0.83414,0.83365,0.83396,88000000.0
2007-04-03 14:20:00,0.83403,0.83406,0.83358,0.83387,93200000.0
2007-04-03 14:25:00,0.83386,0.83393,0.83357,0.83365,205200000.0
2007-04-03 14:30:00,0.83361,0.83376,0.83316,0.83364,84800000.0
2007-04-03 14:35:00,0.83348,0.83355,0.8331,0.8331,109800000.0
2007-04-03 14:40:00,0.83361,0.83385,0.83328,0.83382,161600000.0
2007-04-03 14:45:00,0.8338,0.83388,0.83317,0.83362,99200000.0
2007-04-03 14:50:00,0.83415,0.83415,0.83339,0.83368,104000000.0
2007-04-03 14:55:00,0.83357,0.83357,0.83316,0.83331,88000000.0
2007-04-03 15:00:00,0.83332,0.83406,0.83301,0.83354,108800000.0
2007-04-03 15:05:00,0.83318,0.83349,0.83295,0.83309,78400000.0
2007-04-03 15:10:00,0.83328,0.83379,0.83325,0.83379,150400000.0
2007-04-03 15:15:00,0.83375,0.834,0.83258,0.83389,76800000.0
2007-04-03 15:20:00,0.8339,0.83413,0.83389,0.83405,105000000.0
2007-04-03 15:25:00,0.83394,0.83452,0.83298,0.83389,128000000.0
2007-04-03 15:30:00,0.8331,0.83437,0.83276,0.83428,134200000.0
2007-04-03 15:35:00,0.83424,0.83434,0.83382,0.83421,144000000.0
2007-04-03 15:40:00,0.8341,0.83424,0.83361,0.83407,89600000.0
2007-04-03 15:45:00,0.83407,0.83419,0.83374,0.83419,137600000.0
2007-04-03 15:50:00,0.83421,0.83421,0.83347,0.83362,112000000.0
2007-04-03 15:55:00,0.83327,0.83407,0.83319,0.83405,91200000.0
2007-04-03 16:00:00,0.83392,0.83437,0.83379,0.83416,164200000.0
2007-04-03 16:05:00,0.83396,0.83444,0.83396,0.83428,187600000.0
2007-04-03 16:10:00,0.83432,0.83443,0.83326,0.83399,141800000.0
2007-04-03 16:15:00,0.83445,0.83447,0.83388,0.8342,133200000.0
2007-04-03 16:20:00,0.83425,0.83456,0.83417,0.83456,132800000.0
2007-04-03 16:25:00,0.83449,0.83479,0.834,0.83467,95400000.0
2007-04-03 16:30:00,0.83417,0.83469,0.83411,0.83421,248800000.0
2007-04-03 16:35:00,0.83399,0.83399,0.8335,0.83378,182800000.0
2007-04-03 16:40:00,0.83351,0.83404,0.83344,0.83396,136400000.0
2007-04-03 16:45:00,0.8337,0.83434,0.83361,0.83406,252200000.0
2007-04-03 16:50:00,0.83395,0.83425,0.83345,0.83368,197200000.0
2007-04-03 16:55:00,0.83369,0.83369,0.83295,0.83295,195600000.0
2007-04-03 17:00:00,0.83278,0.83304,0.83265,0.83272,244800000.0
2007-04-03 17:05:00,0.83261,0.83326,0.83261,0.83312,159400000.0
2007-04-03 17:10:00,0.83326,0.83361,0.83312,0.83336,180800000.0
2007-04-03 17:15:00,0.83325,0.83338,0.83305,0.83321,169600000.0
2007-04-03 17:20:00,0.83311,0.83331,0.83303,0.83316,96000000.0
2007-04-03 17:25:00,0.83262,0.83344,0.8326,0.83344,137000000.0
2007-04-03 17:30:00,0.83347,0.83347,0.83298,0.83309,209600000.0
2007-04-03 17:35:00,0.83336,0.83346,0.83327,0.83341,272200000.0
2007-04-03 17:40:00,0.83346,0.83352,0.83332,0.83332,122600000.0
2007-04-03 17:45:00,0.8331,0.83341,0.83299,0.83335,220200000.0
2007-04-03 17:50:00,0.83345,0.83404,0.83338,0.83389,201000000.0
2007-04-03 17:55:00,0.83392,0.83392,0.83281,0.83348,287000000.0
2007-04-03 18:00:00,0.83347,0.8337,0.83302,0.83337,194600000.0
2007-04-03 18:05:00,0.83336,0.83336,0.83259,0.83308,328000000.0
2007-04-03 18:10:00,0.83315,0.83349,0.83306,0.83347,106000000.0
2007-04-03 18:15:00,0.83343,0.83347,0.83287,0.833,110200000.0
2007-04-03 18:20:00,0.83344,0.83381,0.83315,0.83381,155600000.0
2007-04-03 18:25:00,0.83375,0.83376,0.83315,0.83333,105400000.0
2007-04-03 18:30:00,0.83325,0.83329,0.83297,0.8331,84800000.0
2007-04-03 18:35:00,0.83321,0.83353,0.83175,0.83282,96400000.0
2007-04-03 18:40:00,0.83312,0.83322,0.8327,0.83321,56000000.0
2007-04-03 18:45:00,0.83323,0.83331,0.83273,0.83273,118800000.0
2007-04-03 18:50:00,0.83275,0.83359,0.83264,0.83318,67200000.0
2007-04-03 18:55:00,0.83321,0.83326,0.83262,0.8332,70400000.0
2007-04-03 19:00:00,0.83325,0.83334,0.83273,0.83309,66000000.0
2007-04-03 19:05:00,0.83302,0.83339,0.83292,0.83335,169400000.0
2007-04-03 19:10:00,0.8333,0.83352,0.83316,0.83345,82000000.0
2007-04-03 19:15:00,0.83298,0.83342,0.83295,0.83295,35200000.0
2007-04-03 19:20:00,0.83289,0.83339,0.8325,0.83324,64000000.0
2007-04-03 19:25:00,0.83327,0.83327,0.8328,0.83316,57600000.0
2007-04-03 19:30:00,0.8331,0.8334,0.83303,0.8334,64000000.0
2007-04-03 19:35:00,0.83349,0.8336,0.8329,0.833,50000000.0
2007-04-03 19:40:00,0.83344,0.83346,0.83312,0.83317,70400000.0
2007-04-03 19:45:00,0.83319,0.83349,0.83319,0.83338,65600000.0
2007-04-03 19:50:00,0.83334,0.83353,0.83325,0.83353,59200000.0
2007-04-03 19:55:00,0.83362,0.83362,0.83323,0.83356,51600000.0
2007-04-03 20:00:00,0.83356,0.83461,0.83264,0.83458,51200000.0
2007-04-03 20:05:00,0.83453,0.83458,0.83359,0.83419,53800000.0
2007-04-03 20:10:00,0.83417,0.83417,0.83399,0.83405,52800000.0
2007-04-03 20:15:00,0.83402,0.83487,0.83401,0.83481,51200000.0
2007-04-03 20:20:00,0.83487,0.83487,0.83378,0.83476,62400000.0
2007-04-03 20:25:00,0.83475,0.83475,0.83426,0.83454,44800000.0
2007-04-03 20:30:00,0.83444,0.83458,0.83351,0.83351,49600000.0
2007-04-03 20:35:00,0.83389,0.83407,0.83336,0.83363,56000000.0
2007-04-03 20:40:00,0.83402,0.83427,0.83389,0.83427,56000000.0
2007-04-03 20:45:00,0.83394,0.8344,0.8338,0.83425,62400000.0
2007-04-03 20:50:00,0.83422,0.83422,0.83293,0.83361,49600000.0
2007-04-03 20:55:00,0.83421,0.83433,0.83364,0.83364,44800000.0
2007-04-03 21:00:00,0.83365,0.8338,0.83348,0.83349,24000000.0
2007-04-03 21:05:00,0.83342,0.8336,0.83322,0.83356,64000000.0
2007-04-03 21:10:00,0.83331,0.8339,0.83328,0.8339,48000000.0
2007-04-03 21:15:00,0.83394,0.83403,0.83369,0.83402,67200000.0
2007-04-03 21:20:00,0.83379,0.83387,0.8333,0.83376,48000000.0
2007-04-03 21:25:00,0.83356,0.83389,0.83348,0.83378,30400000.0
2007-04-03 21:30:00,0.83378,0.83382,0.83315,0.83373,50600000.0
2007-04-03 21:35:00,0.83378,0.83387,0.83339,0.83384,38400000.0
2007-04-03 21:40:00,0.83381,0.83384,0.83236,0.83377,35200000.0
2007-04-03 21:45:00,0.83383,0.83391,0.83362,0.83383,50000000.0
2007-04-03 21:50:00,0.8336,0.8339,0.83336,0.8336,41600000.0
2007-04-03 21:55:00,0.83343,0.83361,0.83337,0.83344,57600000.0
2007-04-03 22:00:00,0.83291,0.83375,0.83291,0.83369,30400000.0
2007-04-03 22:05:00,0.83346,0.83362,0.83329,0.83351,57600000.0
2007-04-03 22:10:00,0.83363,0.8341,0.83363,0.83391,40000000.0
2007-04-03 22:15:00,0.83399,0.83451,0.83329,0.83409,49600000.0
2007-04-03 22:20:00,0.83408,0.83426,0.83391,0.83391,43200000.0
2007-04-03 22:25:00,0.83403,0.83415,0.83363,0.83363,48000000.0
2007-04-03 22:30:00,0.83352,0.8339,0.83352,0.83365,41600000.0
2007-04-03 22:35:00,0.83368,0.83368,0.83317,0.83325,30400000.0
2007-04-03 22:40:00,0.83346,0.83362,0.83318,0.83318,57600000.0
2007-04-03 22:45:00,0.83345,0.83356,0.8329,0.833,59200000.0
2007-04-03 22:50:00,0.83301,0.83302,0.83255,0.83275,49600000.0
2007-04-03 22:55:00,0.8337,0.83378,0.83264,0.83301,41600000.0
2007-04-03 23:00:00,0.83288,0.83308,0.83279,0.83302,59200000.0
2007-04-03 23:05:00,0.83315,0.83325,0.83287,0.83297,46400000.0
2007-04-03 23:10:00,0.83313,0.83363,0.83309,0.83363,46400000.0
2007-04-03 23:15:00,0.83362,0.83374,0.83335,0.83358,36200000.0
2007-04-03 23:20:00,0.83356,0.83387,0.83331,0.83365,52600000.0
2007-04-03 23:25:00,0.83375,0.83448,0.8335,0.83423,52800000.0
2007-04-03 23:30:00,0.83425,0.83437,0.83325,0.83395,49000000.0
2007-04-03 23:35:00,0.83378,0.83422,0.83275,0.83418,49600000.0
2007-04-03 23:40:00,0.83424,0.83436,0.83396,0.83399,38400000.0
2007-04-03 23:45:00,0.83405,0.83411,0.83373,0.83398,53800000.0
2007-04-03 23:50:00,0.83406,0.83413,0.83372,0.83413,52800000.0
2007-04-03 23:55:00,0.83412,0.83453,0.83412,0.83421,46400000.0
2007-04-04 00:00:00,0.8343,0.83437,0.83373,0.83412,48400000.0
2007-04-04 00:05:00,0.8338,0.83422,0.83374,0.83383,54400000.0
2007-04-04 00:10:00,0.83413,0.83424,0.8338,0.83383,51200000.0
2007-04-04 00:15:00,0.83337,0.83401,0.83337,0.83401,62400000.0
2007-04-04 00:20:00,0.83397,0.83458,0.83342,0.8335,62400000.0
2007-04-04 00:25:00,0.83382,0.83395,0.83323,0.83359,58000000.0
2007-04-04 00:30:00,0.83347,0.83407,0.83347,0.83362,51200000.0
2007-04-04 00:35:00,0.83389,0.83392,0.83332,0.83341,49600000.0
2007-04-04 00:40:00,0.8331,0.83341,0.83305,0.83313,24000000.0
2007-04-04 00:45:00,0.83344,0.83344,0.83295,0.83322,40000000.0
2007-04-04 00:50:00,0.83379,0.83379,0.83236,0.8335,41600000.0
2007-04-04 00:55:00,0.8335,0.8335,0.83295,0.83306,54400000.0
2007-04-04 01:00:00,0.8331,0.83343,0.83296,0.83322,50600000.0
2007-04-04 01:05:00,0.83322,0.83342,0.83226,0.8332,78400000.0
2007-04-04 01:10:00,0.83339,0.83347,0.83293,0.83293,56400000.0
2007-04-04 01:15:00,0.83294,0.83312,0.83271,0.83273,56000000.0
2007-04-04 01:20:00,0.83269,0.83293,0.83186,0.83238,49600000.0
2007-04-04 01:25:00,0.83294,0.83299,0.83227,0.83269,59200000.0
2007-04-04 01:30:00,0.83235,0.83244,0.83056,0.83226,48000000.0
2007-04-04 01:35:00,0.83252,0.83283,0.83144,0.83177,52800000.0
2007-04-04 01:40:00,0.83145,0.83145,0.83008,0.83118,48000000.0
2007-04-04 01:45:00,0.83112,0.83126,0.83057,0.83126,54400000.0
2007-04-04 01:50:00,0.83124,0.83137,0.82983,0.82983,51200000.0
2007-04-04 01:55:00,0.83007,0.83052,0.82982,0.83052,52200000.0
2007-04-04 02:00:00,0.8307,0.83132,0.83049,0.83132,44800000.0
2007-04-04 02:05:00,0.83165,0.83213,0.83112,0.83194,42000000.0
2007-04-04 02:10:00,0.83176,0.83187,0.83028,0.83131,51600000.0
2007-04-04 02:15:00,0.83114,0.83122,0.83067,0.83085,43200000.0
2007-04-04 02:20:00,0.83062,0.83104,0.83061,0.83104,54400000.0
2007-04-04 02:25:00,0.83092,0.83093,0.82981,0.83082,62400000.0
2007-04-04 02:30:00,0.83065,0.8312,0.83055,0.8312,30400000.0
2007-04-04 02:35:00,0.83106,0.8315,0.83097,0.8315,52800000.0
2007-04-04 02:40:00,0.83159,0.8319,0.83031,0.83178,49600000.0
2007-04-04 02:45:00,0.83185,0.83249,0.8318,0.83193,51200000.0
2007-04-04 02:50:00,0.83212,0.83212,0.83143,0.83175,43200000.0
2007-04-04 02:55:00,0.83165,0.83175,0.83144,0.83175,52800000.0
2007-04-04 03:00:00,0.83144,0.83171,0.83103,0.83115,43200000.0
2007-04-04 03:05:00,0.83114,0.83146,0.83076,0.83076,44800000.0
2007-04-04 03:10:00,0.83133,0.83166,0.83093,0.83118,53200000.0
2007-04-04 03:15:00,0.83068,0.83158,0.83068,0.83122,38400000.0
2007-04-04 03:20:00,0.83125,0.83125,0.83065,0.83065,52800000.0
2007-04-04 03:25:00,0.83058,0.83121,0.83055,0.83114,20200000.0
2007-04-04 03:30:00,0.8305,0.83121,0.82987,0.83119,43200000.0
2007-04-04 03:35:00,0.8308,0.83114,0.83075,0.83101,44800000.0
2007-04-04 03:40:00,0.83101,0.83103,0.82962,0.83077,44800000.0
2007-04-04 03:45:00,0.83053,0.8314,0.83035,0.83075,40000000.0
2007-04-04 03:50:00,0.83116,0.83126,0.83013,0.83124,51200000.0
2007-04-04 03:55:00,0.83124,0.83129,0.83108,0.83109,72000000.0
2007-04-04 04:00:00,0.83113,0.83141,0.83069,0.83136,43200000.0
2007-04-04 04:05:00,0.8317,0.83182,0.83074,0.83125,49000000.0
2007-04-04 04:10:00,0.83131,0.83191,0.83123,0.83191,44800000.0
2007-04-04 04:15:00,0.83199,0.83211,0.83186,0.83189,47800000.0
2007-04-04 04:20:00,0.83175,0.83185,0.83063,0.83153,52800000.0
2007-04-04 04:25:00,0.83158,0.83205,0.83132,0.83161,67200000.0
2007-04-04 04:30:00,0.83163,0.83172,0.83056,0.83164,51600000.0
2007-04-04 04:35:00,0.83154,0.83183,0.83137,0.83183,57600000.0
2007-04-04 04:40:00,0.83128,0.8316,0.83123,0.83158,36800000.0
2007-04-04 04:45:00,0.83171,0.83199,0.83171,0.83193,36800000.0
2007-04-04 04:50:00,0.83192,0.83207,0.83185,0.83188,48400000.0
2007-04-04 04:55:00,0.83137,0.83179,0.83122,0.8313,64000000.0
2007-04-04 05:00:00,0.83118,0.83163,0.8311,0.83149,35600000.0
2007-04-04 05:05:00,0.83158,0.83206,0.83096,0.83126,53200000.0
2007-04-04 05:10:00,0.83161,0.83194,0.83116,0.83184,33600000.0
2007-04-04 05:15:00,0.83092,0.8317,0.83092,0.83168,32000000.0
2007-04-04 05:20:00,0.83165,0.8318,0.83129,0.83178,51200000.0
2007-04-04 05:25:00,0.83182,0.832,0.83142,0.83142,43200000.0
2007-04-04 05:30:00,0.83182,0.8319,0.83153,0.83177,63400000.0
2007-04-04 05:35:00,0.83181,0.83205,0.83131,0.83195,62400000.0
2007-04-04 05:40:00,0.83197,0.83209,0.83091,0.83207,52200000.0
2007-04-04 05:45:00,0.83206,0.83218,0.83165,0.83207,59600000.0
2007-04-04 05:50:00,0.83158,0.83254,0.83156,0.83254,45800000.0
2007-04-04 05:55:00,0.83254,0.83266,0.83207,0.83244,64000000.0
2007-04-04 06:00:00,0.83215,0.83289,0.83204,0.83256,48000000.0
2007-04-04 06:05:00,0.83256,0.83256,0.83217,0.83249,52800000.0
2007-04-04 06:10:00,0.83249,0.83257,0.83182,0.83225,49600000.0
2007-04-04 06:15:00,0.832,0.83259,0.83178,0.83259,60800000.0
2007-04-04 06:20:00,0.83267,0.83277,0.83176,0.83239,59200000.0
2007-04-04 06:25:00,0.83208,0.83249,0.83191,0.83191,44800000.0
2007-04-04 06:30:00,0.83222,0.83289,0.83206,0.83274,60800000.0
2007-04-04 06:35:00,0.83277,0.83277,0.8326,0.83274,62400000.0
2007-04-04 06:40:00,0.83274,0.83274,0.83182,0.8319,55400000.0
2007-04-04 06:45:00,0.83207,0.83226,0.83177,0.83181,51200000.0
2007-04-04 06:50:00,0.83224,0.83229,0.83143,0.83206,45200000.0
2007-04-04 06:55:00,0.8322,0.83243,0.83215,0.83217,46800000.0
2007-04-04 07:00:00,0.83219,0.83241,0.83203,0.8321,56800000.0
2007-04-04 07:05:00,0.83241,0.83291,0.83235,0.83261,52200000.0
2007-04-04 07:10:00,0.83265,0.833,0.83253,0.83285,56000000.0
2007-04-04 07:15:00,0.83265,0.83265,0.83189,0.83217,58600000.0
2007-04-04 07:20:00,0.83266,0.83268,0.83174,0.83194,48000000.0
2007-04-04 07:25:00,0.83204,0.83264,0.83177,0.83257,52800000.0
2007-04-04 07:30:00,0.83225,0.83227,0.83185,0.83227,30400000.0
2007-04-04 07:35:00,0.8318,0.83225,0.83166,0.83219,54400000.0
2007-04-04 07:40:00,0.83217,0.83237,0.83214,0.83237,11200000.0
2007-04-04 07:45:00,0.83213,0.83269,0.83201,0.83261,59200000.0
2007-04-04 07:50:00,0.83221,0.83271,0.83152,0.83232,74600000.0
2007-04-04 07:55:00,0.83249,0.83249,0.83194,0.8322,54400000.0
2007-04-04 08:00:00,0.83219,0.8325,0.83215,0.8322,70800000.0
2007-04-04 08:05:00,0.83198,0.83257,0.83197,0.83212,49600000.0
2007-04-04 08:10:00,0.83255,0.83294,0.83209,0.83294,62400000.0
2007-04-04 08:15:00,0.83223,0.83329,0.83223,0.83315,68000000.0
2007-04-04 08:20:00,0.83286,0.83316,0.83184,0.83274,62400000.0
2007-04-04 08:25:00,0.83308,0.83312,0.83246,0.83272,48000000.0
2007-04-04 08:30:00,0.83272,0.83308,0.83255,0.83292,68200000.0
2007-04-04 08:35:00,0.83285,0.83288,0.83225,0.83277,51200000.0
2007-04-04 08:40:00,0.83269,0.83273,0.83237,0.83273,46400000.0
2007-04-04 08:45:00,0.83266,0.83274,0.83239,0.83257,56400000.0
2007-04-04 08:50:00,0.83259,0.83274,0.83072,0.83262,49600000.0
2007-04-04 08:55:00,0.83274,0.83286,0.8314,0.83239,51200000.0
2007-04-04 09:00:00,0.83207,0.83249,0.83161,0.83177,59200000.0
2007-04-04 09:05:00,0.83219,0.8322,0.83133,0.8314,41600000.0
2007-04-04 09:10:00,0.83197,0.83257,0.83197,0.83253,62400000.0
2007-04-04 09:15:00,0.83268,0.83301,0.83166,0.83275,67200000.0
2007-04-04 09:20:00,0.83263,0.83283,0.83227,0.83274,57600000.0
2007-04-04 09:25:00,0.83252,0.83296,0.83235,0.83246,60800000.0
2007-04-04 09:30:00,0.83247,0.83249,0.83224,0.83241,67200000.0
2007-04-04 09:35:00,0.83231,0.83237,0.83193,0.83231,57600000.0
2007-04-04 09:40:00,0.83234,0.83274,0.83133,0.83241,68800000.0
2007-04-04 09:45:00,0.83228,0.83235,0.83172,0.83233,65600000.0
2007-04-04 09:50:00,0.83234,0.83285,0.83233,0.83271,59200000.0
2007-04-04 09:55:00,0.83261,0.83269,0.83212,0.83249,60800000.0
2007-04-04 10:00:00,0.832,0.83267,0.832,0.83259,70400000.0
2007-04-04 10:05:00,0.83268,0.83355,0.83257,0.83329,71800000.0
2007-04-04 10:10:00,0.83358,0.83386,0.83352,0.83373,68800000.0
2007-04-04 10:15:00,0.83369,0.83369,0.83344,0.83357,64000000.0
2007-04-04 10:20:00,0.83346,0.83346,0.83202,0.83282,66600000.0
2007-04-04 10:25:00,0.83286,0.83292,0.83242,0.83242,60800000.0
2007-04-04 10:30:00,0.83284,0.83297,0.8322,0.83243,70400000.0
2007-04-04 10:35:00,0.83236,0.83265,0.83207,0.83211,64000000.0
2007-04-04 10:40:00,0.83249,0.83267,0.83222,0.83235,66000000.0
2007-04-04 10:45:00,0.83225,0.83225,0.83171,0.8318,68800000.0
2007-04-04 10:50:00,0.83179,0.83241,0.83177,0.83226,67200000.0
2007-04-04 10:55:00,0.83201,0.83221,0.83175,0.83215,67200000.0
2007-04-04 11:00:00,0.83223,0.83251,0.83195,0.83204,62800000.0
2007-04-04 11:05:00,0.83202,0.83249,0.83123,0.83219,64000000.0
2007-04-04 11:10:00,0.83213,0.83239,0.8319,0.83198,48000000.0
2007-04-04 11:15:00,0.83224,0.83224,0.83182,0.83189,52800000.0
2007-04-04 11:20:00,0.83197,0.83235,0.83189,0.83228,56000000.0
2007-04-04 11:25:00,0.8323,0.83274,0.83204,0.83271,98000000.0
2007-04-04 11:30:00,0.83189,0.832,0.83165,0.83183,38400000.0
2007-04-04 11:35:00,0.83196,0.83211,0.8313,0.83173,64000000.0
2007-04-04 11:40:00,0.83174,0.83179,0.83089,0.8312,51200000.0
2007-04-04 11:45:00,0.831,0.83168,0.831,0.83147,66000000.0
2007-04-04 11:50:00,0.83148,0.83171,0.8305,0.83166,70400000.0
2007-04-04 11:55:00,0.83176,0.83183,0.83148,0.83148,58400000.0
2007-04-04 12:00:00,0.8318,0.83189,0.83083,0.83102,74600000.0
2007-04-04 12:05:00,0.83076,0.83099,0.83062,0.83068,65400000.0
2007-04-04 12:10:00,0.83065,0.83065,0.83013,0.83035,73600000.0
2007-04-04 12:15:00,0.83045,0.83059,0.83001,0.83046,73600000.0
2007-04-04 12:20:00,0.83032,0.83081,0.82942,0.83048,72000000.0
2007-04-04 12:25:00,0.83067,0.83092,0.82981,0.83031,60800000.0
2007-04-04 12:30:00,0.83036,0.83036,0.82974,0.83004,62400000.0
2007-04-04 12:35:00,0.83005,0.83067,0.82994,0.83067,65600000.0
2007-04-04 12:40:00,0.83052,0.83074,0.8303,0.83041,72000000.0
2007-04-04 12:45:00,0.83035,0.83039,0.82943,0.82966,66000000.0
2007-04-04 12:50:00,0.82988,0.83015,0.82944,0.82963,62400000.0
2007-04-04 12:55:00,0.82972,0.82986,0.8287,0.8288,52800000.0
2007-04-04 13:00:00,0.82842,0.82943,0.82841,0.82924,60800000.0
2007-04-04 13:05:00,0.82893,0.83019,0.82871,0.83019,72400000.0
2007-04-04 13:10:00,0.83017,0.83019,0.82939,0.82944,64400000.0
2007-04-04 13:15:00,0.82952,0.83026,0.82952,0.83009,65600000.0
2007-04-04 13:20:00,0.82971,0.83013,0.8294,0.82981,62400000.0
2007-04-04 13:25:00,0.83011,0.83026,0.83005,0.83008,60800000.0
2007-04-04 13:30:00,0.83008,0.83031,0.82991,0.83028,63400000.0
2007-04-04 13:35:00,0.83033,0.83075,0.82986,0.83021,69200000.0
2007-04-04 13:40:00,0.83011,0.83035,0.82989,0.83004,68800000.0
2007-04-04 13:45:00,0.83007,0.83023,0.82926,0.8301,129600000.0
2007-04-04 13:50:00,0.83023,0.83042,0.82928,0.83042,97600000.0
2007-04-04 13:55:00,0.8304,0.83063,0.83008,0.83063,67200000.0
2007-04-04 14:00:00,0.83074,0.83097,0.8307,0.83073,83200000.0
2007-04-04 14:05:00,0.83077,0.8308,0.83026,0.83051,75200000.0
2007-04-04 14:10:00,0.83043,0.83043,0.82953,0.82953,73000000.0
2007-04-04 14:15:00,0.82955,0.83085,0.82955,0.83085,88400000.0
2007-04-04 14:20:00,0.83078,0.83085,0.83031,0.83047,92800000.0
2007-04-04 14:25:00,0.83044,0.83069,0.83039,0.83069,205800000.0
2007-04-04 14:30:00,0.83131,0.83142,0.82987,0.83049,92200000.0
2007-04-04 14:35:00,0.8304,0.83048,0.82998,0.83031,117800000.0
2007-04-04 14:40:00,0.8303,0.83032,0.82995,0.83002,160800000.0
2007-04-04 14:45:00,0.83002,0.83031,0.82987,0.82991,99200000.0
2007-04-04 14:50:00,0.82975,0.83007,0.82973,0.82999,120400000.0
2007-04-04 14:55:00,0.82958,0.83038,0.82953,0.83032,88000000.0
2007-04-04 15:00:00,0.83045,0.83095,0.83045,0.8307,108800000.0
2007-04-04 15:05:00,0.83076,0.83091,0.83002,0.83026,78800000.0
2007-04-04 15:10:00,0.83046,0.83081,0.83017,0.83061,150400000.0
2007-04-04 15:15:00,0.83057,0.83069,0.82945,0.83053,71400000.0
2007-04-04 15:20:00,0.83049,0.83076,0.83002,0.8306,92200000.0
2007-04-04 15:25:00,0.83049,0.83079,0.82963,0.83077,136000000.0
2007-04-04 15:30:00,0.82972,0.83084,0.82928,0.83028,134400000.0
2007-04-04 15:35:00,0.83015,0.83075,0.82999,0.83019,144000000.0
2007-04-04 15:40:00,0.82985,0.83015,0.82938,0.8295,91200000.0
2007-04-04 15:45:00,0.82945,0.82971,0.82936,0.82969,137800000.0
2007-04-04 15:50:00,0.82975,0.83019,0.82948,0.83004,118800000.0
2007-04-04 15:55:00,0.83009,0.8301,0.82984,0.82984,91200000.0
2007-04-04 16:00:00,0.82987,0.83044,0.82955,0.83044,164400000.0
2007-04-04 16:05:00,0.83031,0.8307,0.83031,0.83065,188800000.0
2007-04-04 16:10:00,0.83069,0.83088,0.82953,0.83084,142400000.0
2007-04-04 16:15:00,0.83042,0.83134,0.83037,0.83126,131000000.0
2007-04-04 16:20:00,0.83137,0.83219,0.83137,0.83212,142800000.0
2007-04-04 16:25:00,0.83199,0.83231,0.83192,0.83229,96400000.0
2007-04-04 16:30:00,0.83216,0.83297,0.83207,0.83273,248400000.0
2007-04-04 16:35:00,0.83275,0.83384,0.83275,0.83368,182000000.0
2007-04-04 16:40:00,0.83379,0.83416,0.83367,0.83385,136000000.0
2007-04-04 16:45:00,0.83386,0.83394,0.83351,0.83382,259600000.0
2007-04-04 16:50:00,0.83378,0.83416,0.83362,0.83412,198200000.0
2007-04-04 16:55:00,0.83419,0.83441,0.83395,0.83428,204800000.0
2007-04-04 17:00:00,0.83425,0.83477,0.83405,0.83411,245600000.0
2007-04-04 17:05:00,0.834,0.83471,0.83395,0.83471,160400000.0
2007-04-04 17:10:00,0.83483,0.8355,0.83464,0.83464,180800000.0
2007-04-04 17:15:00,0.8346,0.83521,0.8346,0.835,170000000.0
2007-04-04 17:20:00,0.83478,0.83491,0.83447,0.83475,96000000.0
2007-04-04 17:25:00,0.83483,0.83495,0.83455,0.83465,137600000.0
2007-04-04 17:30:00,0.83459,0.83515,0.8345,0.83499,210000000.0
2007-04-04 17:35:00,0.83503,0.83546,0.83503,0.83519,272000000.0
2007-04-04 17:40:00,0.83518,0.83526,0.83437,0.83465,123600000.0
2007-04-04 17:45:00,0.8341,0.83472,0.8341,0.83447,221200000.0
2007-04-04 17:50:00,0.83464,0.83475,0.83436,0.83464,201600000.0
2007-04-04 17:55:00,0.83468,0.83489,0.8339,0.83407,286800000.0
2007-04-04 18:00:00,0.83417,0.83417,0.83357,0.83379,195200000.0
2007-04-04 18:05:00,0.83376,0.83388,0.83341,0.83347,328000000.0
2007-04-04 18:10:00,0.83352,0.83361,0.83297,0.83352,105000000.0
2007-04-04 18:15:00,0.83357,0.83379,0.83335,0.83362,105600000.0
2007-04-04 18:20:00,0.83391,0.83414,0.83376,0.83414,157200000.0
2007-04-04 18:25:00,0.8341,0.8341,0.8335,0.83401,104000000.0
2007-04-04 18:30:00,0.83399,0.83408,0.83381,0.83398,84800000.0
2007-04-04 18:35:00,0.83406,0.83406,0.83268,0.83373,93200000.0
2007-04-04 18:40:00,0.83373,0.8339,0.83373,0.83386,67200000.0
2007-04-04 18:45:00,0.83388,0.83431,0.83325,0.8342,118800000.0
2007-04-04 18:50:00,0.83395,0.83455,0.83391,0.83455,68800000.0
2007-04-04 18:55:00,0.83455,0.83536,0.83445,0.83536,54400000.0
2007-04-04 19:00:00,0.83573,0.83577,0.83516,0.83521,65400000.0
2007-04-04 19:05:00,0.83511,0.83532,0.83454,0.83528,169600000.0
2007-04-04 19:10:00,0.83576,0.83578,0.83524,0.83537,20800000.0
2007-04-04 19:15:00,0.83533,0.83558,0.83501,0.83503,50600000.0
2007-04-04 19:20:00,0.83548,0.83548,0.8347,0.8347,46800000.0
2007-04-04 19:25:00,0.83529,0.83539,0.83474,0.83477,67200000.0
2007-04-04 19:30:00,0.83522,0.83526,0.83487,0.83505,48000000.0
2007-04-04 19:35:00,0.83504,0.83504,0.83452,0.83481,64000000.0
2007-04-04 19:40:00,0.83484,0.83493,0.83428,0.83428,70800000.0
2007-04-04 19:45:00,0.83454,0.8347,0.83407,0.83465,54400000.0
2007-04-04 19:50:00,0.83463,0.83474,0.83453,0.83471,59600000.0
2007-04-04 19:55:00,0.83468,0.83491,0.83431,0.83489,48000000.0
2007-04-04 20:00:00,0.83491,0.83491,0.83359,0.83473,44800000.0
2007-04-04 20:05:00,0.8347,0.83477,0.83417,0.83465,43200000.0
2007-04-04 20:10:00,0.83461,0.83482,0.83443,0.8348,51600000.0
2007-04-04 20:15:00,0.83417,0.83471,0.83417,0.83465,60800000.0
2007-04-04 20:20:00,0.83422,0.83491,0.83318,0.83491,59200000.0
2007-04-04 20:25:00,0.83492,0.83492,0.83454,0.83457,38400000.0
2007-04-04 20:30:00,0.83436,0.83454,0.83392,0.83441,60200000.0
2007-04-04 20:35:00,0.83407,0.83454,0.834,0.83418,44800000.0
2007-04-04 20:40:00,0.83455,0.83463,0.83427,0.83463,52800000.0
2007-04-04 20:45:00,0.8346,0.83462,0.83415,0.83432,61200000.0
2007-04-04 20:50:00,0.8344,0.83488,0.83344,0.83462,63400000.0
2007-04-04 20:55:00,0.83473,0.83488,0.83439,0.83466,40000000.0
2007-04-04 21:00:00,0.83432,0.83459,0.83398,0.8344,27200000.0
2007-04-04 21:05:00,0.83448,0.83494,0.83444,0.83469,62400000.0
2007-04-04 21:10:00,0.83448,0.83451,0.834,0.8344,33600000.0
2007-04-04 21:15:00,0.83478,0.83491,0.83461,0.83481,62800000.0
2007-04-04 21:20:00,0.8346,0.83523,0.8346,0.83475,48000000.0
2007-04-04 21:25:00,0.83502,0.83517,0.83494,0.83496,32000000.0
2007-04-04 21:30:00,0.83448,0.8351,0.83448,0.83509,24000000.0
2007-04-04 21:35:00,0.83508,0.8355,0.83503,0.83543,48000000.0
2007-04-04 21:40:00,0.8349,0.83575,0.83416,0.83574,46800000.0
2007-04-04 21:45:00,0.83508,0.8354,0.83494,0.83532,57600000.0
2007-04-04 21:50:00,0.83536,0.83547,0.83525,0.83547,48000000.0
2007-04-04 21:55:00,0.83543,0.83551,0.83497,0.83533,51200000.0
2007-04-04 22:00:00,0.83503,0.83561,0.83494,0.8356,25600000.0
2007-04-04 22:05:00,0.83551,0.83562,0.83498,0.83498,59200000.0
2007-04-04 22:10:00,0.83545,0.83609,0.83507,0.83546,56000000.0
2007-04-04 22:15:00,0.8352,0.83554,0.83414,0.83542,54400000.0
2007-04-04 22:20:00,0.83503,0.83543,0.83492,0.83519,51200000.0
2007-04-04 22:25:00,0.83532,0.83551,0.8351,0.83539,28800000.0
2007-04-04 22:30:00,0.83549,0.83564,0.83498,0.8355,43200000.0
2007-04-04 22:35:00,0.83548,0.83551,0.83528,0.83528,38400000.0
2007-04-04 22:40:00,0.8345,0.83519,0.8345,0.83511,51200000.0
2007-04-04 22:45:00,0.83516,0.83561,0.83516,0.83557,48000000.0
2007-04-04 22:50:00,0.83546,0.83553,0.83501,0.83514,44800000.0
2007-04-04 22:55:00,0.83524,0.83568,0.83443,0.83568,38400000.0
2007-04-04 23:00:00,0.83564,0.8357,0.8354,0.8354,41600000.0
2007-04-04 23:05:00,0.83546,0.83604,0.8351,0.83519,54800000.0
2007-04-04 23:10:00,0.83507,0.83531,0.83475,0.8353,34600000.0
2007-04-04 23:15:00,0.8353,0.83598,0.83505,0.83594,33600000.0
2007-04-04 23:20:00,0.83589,0.83589,0.8348,0.8348,30400000.0
2007-04-04 23:25:00,0.83488,0.83507,0.8348,0.83501,33600000.0
2007-04-04 23:30:00,0.83465,0.83524,0.83363,0.83523,28800000.0
2007-04-04 23:35:00,0.83467,0.83535,0.83465,0.8347,24000000.0
2007-04-04 23:40:00,0.83536,0.83579,0.83487,0.83537,46400000.0
2007-04-04 23:45:00,0.83537,0.83577,0.83473,0.83477,54400000.0
2007-04-04 23:50:00,0.8349,0.83532,0.8347,0.83532,52800000.0
2007-04-04 23:55:00,0.8354,0.83546,0.83475,0.8353,42000000.0
2007-04-05 00:00:00,0.83539,0.83592,0.835,0.8353,53200000.0
2007-04-05 00:05:00,0.83537,0.8356,0.83522,0.83522,54400000.0
2007-04-05 00:10:00,0.83493,0.8354,0.8349,0.83535,24000000.0
2007-04-05 00:15:00,0.83497,0.83591,0.83497,0.83591,48000000.0
2007-04-05 00:20:00,0.83593,0.83597,0.83516,0.83576,65000000.0
2007-04-05 00:25:00,0.83535,0.83588,0.8353,0.83565,68800000.0
2007-04-05 00:30:00,0.83465,0.83585,0.83462,0.8358,51200000.0
2007-04-05 00:35:00,0.83548,0.83596,0.83499,0.83546,59000000.0
2007-04-05 00:40:00,0.8356,0.83567,0.83515,0.83515,20800000.0
2007-04-05 00:45:00,0.83513,0.83551,0.83491,0.83531,46400000.0
2007-04-05 00:50:00,0.83538,0.83546,0.83511,0.83522,38800000.0
2007-04-05 00:55:00,0.83529,0.83539,0.83475,0.8348,54400000.0
2007-04-05 01:00:00,0.83508,0.83559,0.83508,0.83558,54400000.0
2007-04-05 01:05:00,0.83565,0.83574,0.83454,0.83553,78400000.0
2007-04-05 01:10:00,0.83541,0.83619,0.8349,0.83618,30400000.0
2007-04-05 01:15:00,0.83544,0.83564,0.83523,0.83562,52200000.0
2007-04-05 01:20:00,0.83532,0.8356,0.83451,0.8354,61200000.0
2007-04-05 01:25:00,0.83537,0.83591,0.83463,0.83555,62400000.0
2007-04-05 01:30:00,0.83551,0.83591,0.83452,0.83589,46400000.0
2007-04-05 01:35:00,0.83585,0.83631,0.83533,0.83563,58000000.0
2007-04-05 01:40:00,0.83626,0.83661,0.83624,0.83661,52800000.0
2007-04-05 01:45:00,0.83652,0.83659,0.8362,0.83642,40000000.0
2007-04-05 01:50:00,0.83644,0.83644,0.83517,0.83518,60800000.0
2007-04-05 01:55:00,0.83536,0.8354,0.83428,0.8354,51600000.0
2007-04-05 02:00:00,0.83537,0.83564,0.83491,0.83561,40000000.0
2007-04-05 02:05:00,0.83581,0.83626,0.83547,0.83547,52800000.0
2007-04-05 02:10:00,0.83555,0.83591,0.83549,0.83587,28800000.0
2007-04-05 02:15:00,0.83525,0.8357,0.83525,0.83567,19200000.0
2007-04-05 02:20:00,0.83561,0.83642,0.83525,0.83552,48000000.0
2007-04-05 02:25:00,0.83589,0.83589,0.83419,0.83516,62800000.0
2007-04-05 02:30:00,0.83522,0.83528,0.83497,0.83521,43200000.0
2007-04-05 02:35:00,0.83495,0.83531,0.83475,0.83475,42000000.0
2007-04-05 02:40:00,0.83475,0.83538,0.8342,0.83498,28800000.0
2007-04-05 02:45:00,0.83471,0.83542,0.83471,0.83508,20800000.0
2007-04-05 02:50:00,0.835,0.83586,0.83477,0.8354,52800000.0
2007-04-05 02:55:00,0.83555,0.83581,0.83519,0.83537,64000000.0
2007-04-05 03:00:00,0.83535,0.83551,0.83505,0.83512,50000000.0
2007-04-05 03:05:00,0.83526,0.83537,0.83477,0.83485,45200000.0
2007-04-05 03:10:00,0.83513,0.83564,0.83491,0.83564,62400000.0
2007-04-05 03:15:00,0.8357,0.8358,0.83533,0.83537,22400000.0
2007-04-05 03:20:00,0.83567,0.83567,0.83527,0.83539,49600000.0
2007-04-05 03:25:00,0.83553,0.83584,0.83536,0.8355,58000000.0
2007-04-05 03:30:00,0.83567,0.83581,0.83469,0.83559,46400000.0
2007-04-05 03:35:00,0.83555,0.8358,0.8353,0.83578,58000000.0
2007-04-05 03:40:00,0.83556,0.83591,0.83548,0.83586,33600000.0
2007-04-05 03:45:00,0.83528,0.83576,0.83528,0.83528,40000000.0
2007-04-05 03:50:00,0.83494,0.8355,0.83382,0.83494,43200000.0
2007-04-05 03:55:00,0.83529,0.83543,0.83474,0.83536,73600000.0
2007-04-05 04:00:00,0.83503,0.8354,0.83485,0.83488,46800000.0
2007-04-05 04:05:00,0.83497,0.83566,0.83473,0.83566,40000000.0
2007-04-05 04:10:00,0.83553,0.83565,0.83448,0.83553,36800000.0
2007-04-05 04:15:00,0.83558,0.83587,0.83528,0.83568,46400000.0
2007-04-05 04:20:00,0.83563,0.83572,0.83542,0.83561,40000000.0
2007-04-05 04:25:00,0.83557,0.83557,0.83472,0.83475,70400000.0
2007-04-05 04:30:00,0.83462,0.83493,0.83444,0.83493,49600000.0
2007-04-05 04:35:00,0.83471,0.83516,0.83459,0.83514,57600000.0
2007-04-05 04:40:00,0.83478,0.83495,0.83451,0.83472,51200000.0
2007-04-05 04:45:00,0.83469,0.83475,0.83382,0.83453,72000000.0
2007-04-05 04:50:00,0.83446,0.83489,0.8342,0.83485,46400000.0
2007-04-05 04:55:00,0.83486,0.83528,0.83469,0.83503,64000000.0
2007-04-05 05:00:00,0.83458,0.83489,0.83446,0.83488,44800000.0
2007-04-05 05:05:00,0.83465,0.83475,0.83435,0.83457,36800000.0
2007-04-05 05:10:00,0.83469,0.83506,0.83451,0.83451,60800000.0
2007-04-05 05:15:00,0.83432,0.83452,0.83425,0.8344,25600000.0
2007-04-05 05:20:00,0.83439,0.83459,0.83385,0.83418,40000000.0
2007-04-05 05:25:00,0.83493,0.83507,0.83425,0.83436,43200000.0
2007-04-05 05:30:00,0.83372,0.83528,0.83345,0.83528,45200000.0
2007-04-05 05:35:00,0.83432,0.83502,0.83432,0.83487,52800000.0
2007-04-05 05:40:00,0.8349,0.83517,0.83403,0.83485,52800000.0
2007-04-05 05:45:00,0.83482,0.83482,0.83453,0.83469,59200000.0
2007-04-05 05:50:00,0.83468,0.83486,0.83442,0.83457,54400000.0
2007-04-05 05:55:00,0.83446,0.83466,0.83436,0.83453,25600000.0
2007-04-05 06:00:00,0.83472,0.83503,0.8344,0.83471,49600000.0
2007-04-05 06:05:00,0.8347,0.83492,0.83446,0.83455,48400000.0
2007-04-05 06:10:00,0.83496,0.835,0.83484,0.8349,49600000.0
2007-04-05 06:15:00,0.8346,0.83508,0.8345,0.83495,59200000.0
2007-04-05 06:20:00,0.83498,0.83506,0.83446,0.83489,40000000.0
2007-04-05 06:25:00,0.83545,0.83545,0.83474,0.83474,43200000.0
2007-04-05 06:30:00,0.83428,0.83438,0.83395,0.83408,34000000.0
2007-04-05 06:35:00,0.83536,0.83536,0.83425,0.83425,51200000.0
2007-04-05 06:40:00,0.83496,0.83518,0.83457,0.83512,60800000.0
2007-04-05 06:45:00,0.83447,0.83557,0.83447,0.83452,35200000.0
2007-04-05 06:50:00,0.83491,0.83491,0.8345,0.83466,61200000.0
2007-04-05 06:55:00,0.83434,0.8345,0.83428,0.83431,46400000.0
2007-04-05 07:00:00,0.8346,0.83466,0.83433,0.83449,41600000.0
2007-04-05 07:05:00,0.83405,0.83453,0.83392,0.83397,48000000.0
2007-04-05 07:10:00,0.83461,0.83468,0.83405,0.8343,46400000.0
2007-04-05 07:15:00,0.83413,0.83445,0.83395,0.83408,33600000.0
2007-04-05 07:20:00,0.83463,0.83463,0.8341,0.83437,35200000.0
2007-04-05 07:25:00,0.83399,0.83437,0.83384,0.83435,36800000.0
2007-04-05 07:30:00,0.83401,0.83464,0.8339,0.83459,46400000.0
2007-04-05 07:35:00,0.83464,0.8349,0.83464,0.83487,54400000.0
2007-04-05 07:40:00,0.83493,0.83519,0.83491,0.83519,41600000.0
2007-04-05 07:45:00,0.83477,0.83539,0.83477,0.83517,52800000.0
2007-04-05 07:50:00,0.83521,0.83546,0.83422,0.83539,75600000.0
2007-04-05 07:55:00,0.83553,0.83557,0.83444,0.83454,60800000.0
2007-04-05 08:00:00,0.83458,0.835,0.83454,0.83454,70200000.0
2007-04-05 08:05:00,0.83472,0.83498,0.83469,0.83469,41600000.0
2007-04-05 08:10:00,0.83444,0.83461,0.83414,0.83414,62400000.0
2007-04-05 08:15:00,0.83412,0.83453,0.83379,0.83448,57600000.0
2007-04-05 08:20:00,0.83456,0.8347,0.83351,0.83435,70400000.0
2007-04-05 08:25:00,0.83429,0.8346,0.83377,0.83398,57600000.0
2007-04-05 08:30:00,0.83379,0.83433,0.8337,0.83415,68800000.0
2007-04-05 08:35:00,0.83403,0.83428,0.83368,0.83428,64000000.0
2007-04-05 08:40:00,0.83432,0.83432,0.83376,0.83418,60800000.0
2007-04-05 08:45:00,0.83421,0.83443,0.83421,0.83431,56000000.0
2007-04-05 08:50:00,0.83436,0.83444,0.83315,0.83387,52200000.0
2007-04-05 08:55:00,0.83443,0.83504,0.83383,0.8345,54400000.0
2007-04-05 09:00:00,0.83452,0.83492,0.83437,0.83485,65000000.0
2007-04-05 09:05:00,0.83482,0.8349,0.83443,0.8345,41600000.0
2007-04-05 09:10:00,0.83487,0.83498,0.83437,0.83477,62200000.0
2007-04-05 09:15:00,0.8348,0.83501,0.83381,0.83479,67200000.0
2007-04-05 09:20:00,0.83472,0.83525,0.83459,0.8351,57600000.0
2007-04-05 09:25:00,0.83519,0.83544,0.83476,0.83527,61600000.0
2007-04-05 09:30:00,0.83514,0.83562,0.83512,0.8356,67200000.0
2007-04-05 09:35:00,0.83558,0.83587,0.83488,0.83558,51200000.0
2007-04-05 09:40:00,0.83588,0.83588,0.83455,0.83577,69200000.0
2007-04-05 09:45:00,0.83576,0.83624,0.83558,0.83617,65600000.0
2007-04-05 09:50:00,0.8362,0.8372,0.83618,0.83707,58600000.0
2007-04-05 09:55:00,0.83697,0.83787,0.83687,0.83762,60800000.0
2007-04-05 10:00:00,0.83742,0.83746,0.83684,0.83726,70400000.0
2007-04-05 10:05:00,0.83755,0.83796,0.83736,0.83773,72000000.0
2007-04-05 10:10:00,0.83791,0.83829,0.83778,0.83814,68800000.0
2007-04-05 10:15:00,0.83812,0.83812,0.83756,0.83756,64400000.0
2007-04-05 10:20:00,0.8376,0.8376,0.83611,0.83738,67200000.0
2007-04-05 10:25:00,0.83734,0.83737,0.83697,0.83697,48000000.0
2007-04-05 10:30:00,0.83682,0.8372,0.83628,0.83717,70400000.0
2007-04-05 10:35:00,0.83716,0.83716,0.83675,0.83699,64000000.0
2007-04-05 10:40:00,0.83698,0.8374,0.83639,0.83739,83200000.0
2007-04-05 10:45:00,0.83694,0.83694,0.83605,0.83668,68800000.0
2007-04-05 10:50:00,0.83663,0.83682,0.83588,0.83634,68000000.0
2007-04-05 10:55:00,0.83636,0.83638,0.83585,0.83592,66600000.0
2007-04-05 11:00:00,0.83589,0.8361,0.83558,0.83597,62400000.0
2007-04-05 11:05:00,0.83619,0.83666,0.83526,0.83607,84800000.0
2007-04-05 11:10:00,0.83638,0.83698,0.83638,0.83687,64000000.0
2007-04-05 11:15:00,0.83694,0.83697,0.8368,0.8368,53200000.0
2007-04-05 11:20:00,0.83678,0.83678,0.83624,0.8363,56400000.0
2007-04-05 11:25:00,0.83636,0.83647,0.83592,0.83606,51600000.0
2007-04-05 11:30:00,0.83603,0.83614,0.83566,0.83614,60800000.0
2007-04-05 11:35:00,0.83619,0.83654,0.83617,0.83643,53200000.0
2007-04-05 11:40:00,0.83647,0.83671,0.83627,0.83668,52800000.0
2007-04-05 11:45:00,0.83675,0.83736,0.83614,0.83674,74000000.0
2007-04-05 11:50:00,0.8365,0.8366,0.83535,0.83638,70400000.0
2007-04-05 11:55:00,0.83646,0.83666,0.83625,0.83666,59200000.0
2007-04-05 12:00:00,0.83664,0.83694,0.83568,0.83637,75200000.0
2007-04-05 12:05:00,0.83633,0.8366,0.83624,0.83642,65600000.0
2007-04-05 12:10:00,0.83653,0.83663,0.83607,0.83607,73600000.0
2007-04-05 12:15:00,0.83619,0.83627,0.8356,0.83575,62800000.0
2007-04-05 12:20:00,0.83615,0.83636,0.83488,0.83587,71400000.0
2007-04-05 12:25:00,0.83631,0.83645,0.83538,0.83608,60800000.0
2007-04-05 12:30:00,0.83606,0.83606,0.83557,0.83571,62400000.0
2007-04-05 12:35:00,0.83536,0.8358,0.83536,0.83573,51200000.0
2007-04-05 12:40:00,0.83562,0.83609,0.83555,0.83609,72000000.0
2007-04-05 12:45:00,0.8361,0.83641,0.83601,0.83621,65600000.0
2007-04-05 12:50:00,0.83565,0.83624,0.83565,0.83615,62400000.0
2007-04-05 12:55:00,0.8362,0.8363,0.8357,0.8363,52800000.0
2007-04-05 13:00:00,0.83458,0.83458,0.83239,0.83305,60800000.0
2007-04-05 13:05:00,0.83326,0.83335,0.83238,0.83244,72000000.0
2007-04-05 13:10:00,0.83243,0.83318,0.83216,0.83257,70400000.0
2007-04-05 13:15:00,0.83251,0.83278,0.83212,0.83271,67200000.0
2007-04-05 13:20:00,0.8329,0.83327,0.83234,0.83234,62400000.0
2007-04-05 13:25:00,0.83236,0.83352,0.83236,0.83341,64000000.0
2007-04-05 13:30:00,0.83325,0.8333,0.83254,0.8328,64000000.0
2007-04-05 13:35:00,0.83287,0.83311,0.83266,0.83269,68600000.0
2007-04-05 13:40:00,0.83246,0.83246,0.83187,0.83198,68800000.0
2007-04-05 13:45:00,0.83224,0.8325,0.83189,0.83229,129000000.0
2007-04-05 13:50:00,0.83221,0.8326,0.83153,0.83247,97400000.0
2007-04-05 13:55:00,0.83226,0.83227,0.83166,0.83195,67200000.0
2007-04-05 14:00:00,0.83209,0.83239,0.83209,0.83232,92800000.0
2007-04-05 14:05:00,0.83237,0.83241,0.83205,0.83217,72400000.0
2007-04-05 14:10:00,0.83231,0.83252,0.83213,0.83241,78800000.0
2007-04-05 14:15:00,0.83239,0.83271,0.83213,0.83271,88000000.0
2007-04-05 14:20:00,0.83252,0.83257,0.83219,0.83257,92600000.0
2007-04-05 14:25:00,0.83256,0.83263,0.83219,0.83219,207200000.0
2007-04-05 14:30:00,0.83194,0.83244,0.8312,0.83133,81600000.0
2007-04-05 14:35:00,0.83125,0.83154,0.83112,0.83144,116800000.0
2007-04-05 14:40:00,0.83152,0.83216,0.83152,0.83192,162000000.0
2007-04-05 14:45:00,0.83191,0.83194,0.83135,0.83149,99200000.0
2007-04-05 14:50:00,0.83171,0.83241,0.83152,0.83241,119400000.0
2007-04-05 14:55:00,0.8324,0.8324,0.83207,0.83221,88000000.0
2007-04-05 15:00:00,0.83227,0.8325,0.8321,0.8325,109200000.0
2007-04-05 15:05:00,0.83235,0.83253,0.83224,0.83244,78400000.0
2007-04-05 15:10:00,0.83233,0.83254,0.83212,0.83251,150400000.0
2007-04-05 15:15:00,0.83248,0.83248,0.83114,0.83207,78400000.0
2007-04-05 15:20:00,0.8321,0.83345,0.83196,0.83307,102400000.0
2007-04-05 15:25:00,0.83297,0.83341,0.83226,0.83232,137400000.0
2007-04-05 15:30:00,0.83135,0.83299,0.83119,0.83299,134400000.0
2007-04-05 15:35:00,0.83289,0.83304,0.8326,0.83264,144000000.0
2007-04-05 15:40:00,0.83251,0.8326,0.83246,0.83256,88400000.0
2007-04-05 15:45:00,0.83259,0.83278,0.83199,0.83244,138400000.0
2007-04-05 15:50:00,0.83249,0.83273,0.83239,0.83269,113600000.0
2007-04-05 15:55:00,0.8327,0.83449,0.83244,0.83427,91600000.0
2007-04-05 16:00:00,0.83395,0.83395,0.83215,0.83253,164200000.0
2007-04-05 16:05:00,0.8324,0.83245,0.83191,0.83198,189200000.0
2007-04-05 16:10:00,0.83208,0.83258,0.83112,0.83217,142400000.0
2007-04-05 16:15:00,0.83211,0.83263,0.83158,0.83158,132600000.0
2007-04-05 16:20:00,0.83161,0.83245,0.83161,0.83232,132600000.0
2007-04-05 16:25:00,0.83227,0.83236,0.83157,0.83164,96800000.0
2007-04-05 16:30:00,0.83173,0.83205,0.83158,0.832,248800000.0
2007-04-05 16:35:00,0.83202,0.83205,0.83172,0.83181,183200000.0
2007-04-05 16:40:00,0.83177,0.83193,0.83163,0.83174,136000000.0
2007-04-05 16:45:00,0.83166,0.83168,0.83142,0.83146,259200000.0
2007-04-05 16:50:00,0.83146,0.83218,0.8314,0.83212,198200000.0
2007-04-05 16:55:00,0.83215,0.83215,0.83168,0.83168,198400000.0
2007-04-05 17:00:00,0.83149,0.83156,0.83134,0.83156,245200000.0
2007-04-05 17:05:00,0.83159,0.83215,0.83155,0.83211,159400000.0
2007-04-05 17:10:00,0.83226,0.83226,0.83168,0.83186,180200000.0
2007-04-05 17:15:00,0.83179,0.83195,0.83135,0.83192,170000000.0
2007-04-05 17:20:00,0.83192,0.83237,0.83181,0.83229,96000000.0
2007-04-05 17:25:00,0.83227,0.83237,0.83186,0.83219,137600000.0
2007-04-05 17:30:00,0.83216,0.83222,0.8319,0.8321,210000000.0
2007-04-05 17:35:00,0.83169,0.83188,0.83155,0.8316,273200000.0
2007-04-05 17:40:00,0.83156,0.8316,0.83085,0.8316,123200000.0
2007-04-05 17:45:00,0.83153,0.83172,0.83123,0.83158,220200000.0
2007-04-05 17:50:00,0.83159,0.83191,0.83124,0.83164,201600000.0
2007-04-05 17:55:00,0.8314,0.83185,0.83133,0.83144,286400000.0
2007-04-05 18:00:00,0.83152,0.83152,0.83102,0.83105,194400000.0
2007-04-05 18:05:00,0.83118,0.83179,0.83118,0.83126,328000000.0
2007-04-05 18:10:00,0.83136,0.83187,0.8313,0.83186,105600000.0
2007-04-05 18:15:00,0.83191,0.8324,0.83191,0.83235,105000000.0
2007-04-05 18:20:00,0.83222,0.83247,0.83203,0.83235,156800000.0
2007-04-05 18:25:00,0.83234,0.83236,0.83207,0.83215,100800000.0
2007-04-05 18:30:00,0.83217,0.8324,0.83171,0.83215,84200000.0
2007-04-05 18:35:00,0.83211,0.83212,0.83082,0.83186,90600000.0
2007-04-05 18:40:00,0.83176,0.83196,0.83167,0.83196,67200000.0
2007-04-05 18:45:00,0.83193,0.832,0.83115,0.83195,118200000.0
2007-04-05 18:50:00,0.83187,0.83196,0.83173,0.83189,68800000.0
2007-04-05 18:55:00,0.83191,0.832,0.83132,0.83198,80400000.0
2007-04-05 19:00:00,0.83214,0.8325,0.83142,0.83152,61800000.0
2007-04-05 19:05:00,0.8318,0.83217,0.83163,0.83167,169000000.0
2007-04-05 19:10:00,0.83206,0.83215,0.83194,0.83206,41600000.0
2007-04-05 19:15:00,0.83164,0.83225,0.83164,0.83225,51200000.0
2007-04-05 19:20:00,0.83223,0.83227,0.83191,0.83221,64000000.0
2007-04-05 19:25:00,0.83227,0.83227,0.83177,0.83221,44800000.0
2007-04-05 19:30:00,0.83155,0.8327,0.83152,0.83215,60800000.0
2007-04-05 19:35:00,0.83187,0.8322,0.8317,0.8318,63400000.0
2007-04-05 19:40:00,0.83218,0.83218,0.83178,0.83207,57600000.0
2007-04-05 19:45:00,0.83209,0.83235,0.83198,0.83232,60800000.0
2007-04-05 19:50:00,0.83227,0.8323,0.83182,0.83218,59200000.0
2007-04-05 19:55:00,0.8319,0.83209,0.8317,0.83177,48000000.0
2007-04-05 20:00:00,0.83214,0.83247,0.83107,0.83244,46400000.0
2007-04-05 20:05:00,0.83204,0.8323,0.8318,0.83215,54400000.0
2007-04-05 20:10:00,0.83192,0.83218,0.83159,0.83185,49600000.0
2007-04-05 20:15:00,0.83222,0.83232,0.83147,0.83222,59200000.0
2007-04-05 20:20:00,0.83173,0.83212,0.83165,0.83208,44800000.0
2007-04-05 20:25:00,0.83217,0.83267,0.83163,0.83264,48000000.0
2007-04-05 20:30:00,0.83193,0.83217,0.83167,0.83217,49600000.0
2007-04-05 20:35:00,0.83186,0.83277,0.83182,0.83204,46400000.0
2007-04-05 20:40:00,0.83202,0.8321,0.83168,0.83206,44800000.0
2007-04-05 20:45:00,0.8321,0.83225,0.83201,0.83201,36800000.0
2007-04-05 20:50:00,0.83183,0.83218,0.83082,0.83185,58600000.0
2007-04-05 20:55:00,0.83175,0.83219,0.83158,0.83194,44800000.0
2007-04-05 21:00:00,0.83145,0.83188,0.83145,0.83188,32000000.0
2007-04-05 21:05:00,0.83186,0.8321,0.83145,0.83145,54800000.0
2007-04-05 21:10:00,0.83238,0.83257,0.8314,0.83193,48000000.0
2007-04-05 21:15:00,0.8314,0.83195,0.8313,0.83162,59200000.0
2007-04-05 21:20:00,0.83185,0.83275,0.83167,0.8321,48000000.0
2007-04-05 21:25:00,0.83189,0.83216,0.83178,0.83215,40400000.0
2007-04-05 21:30:00,0.83214,0.83214,0.83152,0.83157,35200000.0
2007-04-05 21:35:00,0.8323,0.83234,0.83142,0.8315,45600000.0
2007-04-05 21:40:00,0.83174,0.83175,0.83065,0.83157,36200000.0
2007-04-05 21:45:00,0.83158,0.8318,0.83112,0.8318,41400000.0
2007-04-05 21:50:00,0.8314,0.83178,0.8312,0.83165,33600000.0
2007-04-05 21:55:00,0.83156,0.83185,0.8314,0.83175,44800000.0
2007-04-05 22:00:00,0.83156,0.83166,0.83129,0.83129,35200000.0
2007-04-05 22:05:00,0.83202,0.83221,0.83147,0.83151,43200000.0
2007-04-05 22:10:00,0.83125,0.8315,0.83109,0.8314,43200000.0
2007-04-05 22:15:00,0.83152,0.83244,0.83049,0.83147,59200000.0
2007-04-05 22:20:00,0.83164,0.83171,0.83145,0.83171,9600000.0
2007-04-05 22:25:00,0.83171,0.83217,0.83163,0.83193,33400000.0
2007-04-05 22:30:00,0.83172,0.83211,0.8317,0.83197,37200000.0
2007-04-05 22:35:00,0.83221,0.83273,0.83215,0.8325,33600000.0
2007-04-05 22:40:00,0.83275,0.83282,0.83243,0.83262,59600000.0
2007-04-05 22:45:00,0.83269,0.83331,0.83269,0.83324,39400000.0
2007-04-05 22:50:00,0.83317,0.83318,0.8329,0.83305,41600000.0
2007-04-05 22:55:00,0.83307,0.83315,0.83269,0.83289,49600000.0
2007-04-05 23:00:00,0.83284,0.83296,0.83262,0.83275,64000000.0
2007-04-05 23:05:00,0.83276,0.83276,0.83225,0.83227,51200000.0
2007-04-05 23:10:00,0.83251,0.83255,0.83215,0.83234,46400000.0
2007-04-05 23:15:00,0.83229,0.83277,0.83214,0.83277,45200000.0
2007-04-05 23:20:00,0.83275,0.83339,0.83232,0.8325,47800000.0
2007-04-05 23:25:00,0.83265,0.83265,0.8324,0.83241,40000000.0
2007-04-05 23:30:00,0.83212,0.83265,0.83107,0.83212,51200000.0
2007-04-05 23:35:00,0.83249,0.83275,0.83143,0.83263,41600000.0
2007-04-05 23:40:00,0.83254,0.83254,0.83203,0.83213,37200000.0
2007-04-05 23:45:00,0.83225,0.83229,0.83166,0.83207,53800000.0
2007-04-05 23:50:00,0.83195,0.83195,0.83161,0.8318,40000000.0
2007-04-05 23:55:00,0.83128,0.83179,0.83125,0.83176,19200000.0
2007-04-06 00:00:00,0.83155,0.8318,0.83117,0.83127,37600000.0
2007-04-06 00:05:00,0.83179,0.83221,0.83133,0.83183,36800000.0
2007-04-06 00:10:00,0.83191,0.83202,0.8314,0.83202,38800000.0
2007-04-06 00:15:00,0.83157,0.83207,0.83149,0.83194,65600000.0
2007-04-06 00:20:00,0.83191,0.83227,0.83188,0.83218,49600000.0
2007-04-06 00:25:00,0.83253,0.8327,0.83155,0.83185,51200000.0
2007-04-06 00:30:00,0.83155,0.83209,0.83152,0.8317,51200000.0
2007-04-06 00:35:00,0.8317,0.83178,0.83116,0.83122,44800000.0
2007-04-06 00:40:00,0.83125,0.83198,0.83125,0.83192,30400000.0
2007-04-06 00:45:00,0.83147,0.83194,0.83125,0.83179,32000000.0
2007-04-06 00:50:00,0.83185,0.8321,0.83185,0.83195,43200000.0
2007-04-06 00:55:00,0.83199,0.83219,0.83178,0.83178,44800000.0
2007-04-06 01:00:00,0.8322,0.83227,0.83128,0.83212,62400000.0
2007-04-06 01:05:00,0.83188,0.8319,0.83085,0.83178,60800000.0
2007-04-06 01:10:00,0.83208,0.8321,0.8314,0.83145,24000000.0
2007-04-06 01:15:00,0.83167,0.83208,0.83165,0.83167,43600000.0
2007-04-06 01:20:00,0.83205,0.83224,0.83163,0.83224,49600000.0
2007-04-06 01:25:00,0.83229,0.83289,0.83204,0.83211,35600000.0
2007-04-06 01:30:00,0.83246,0.83249,0.83142,0.83217,41600000.0
2007-04-06 01:35:00,0.83225,0.83225,0.83145,0.83175,35200000.0
2007-04-06 01:40:00,0.832,0.832,0.83173,0.83178,17600000.0
2007-04-06 01:45:00,0.83158,0.83229,0.83158,0.83229,28800000.0
2007-04-06 01:50:00,0.83175,0.83227,0.83141,0.83174,38400000.0
2007-04-06 01:55:00,0.83188,0.83193,0.83167,0.83174,42600000.0
2007-04-06 02:00:00,0.83134,0.83187,0.83134,0.8318,25600000.0
2007-04-06 02:05:00,0.83191,0.83234,0.83191,0.83197,53200000.0
2007-04-06 02:10:00,0.83205,0.83228,0.83175,0.8318,28800000.0
2007-04-06 02:15:00,0.83164,0.83216,0.83164,0.83216,48000000.0
2007-04-06 02:20:00,0.83228,0.8325,0.83175,0.8325,46400000.0
2007-04-06 02:25:00,0.83248,0.83248,0.83065,0.83162,62800000.0
2007-04-06 02:30:00,0.83211,0.83263,0.83177,0.83184,30400000.0
2007-04-06 02:35:00,0.8317,0.83287,0.8317,0.83226,38400000.0
2007-04-06 02:40:00,0.83209,0.83228,0.83107,0.83228,24000000.0
2007-04-06 02:45:00,0.83196,0.83285,0.8318,0.83221,42600000.0
2007-04-06 02:50:00,0.83207,0.83227,0.83178,0.83212,43600000.0
2007-04-06 02:55:00,0.83171,0.83176,0.83167,0.83174,12800000.0
2007-04-06 03:00:00,0.83206,0.83231,0.83193,0.83199,60800000.0
2007-04-06 03:05:00,0.83166,0.83205,0.83151,0.83151,38400000.0
2007-04-06 03:10:00,0.83237,0.8325,0.83118,0.8312,32000000.0
2007-04-06 03:15:00,0.83177,0.83185,0.83175,0.83185,12800000.0
2007-04-06 03:20:00,0.83178,0.83187,0.83125,0.83125,36800000.0
2007-04-06 03:25:00,0.83122,0.83139,0.83122,0.8313,20800000.0
2007-04-06 03:30:00,0.83115,0.83148,0.83036,0.83137,35600000.0
2007-04-06 03:35:00,0.83108,0.83177,0.83103,0.83177,33600000.0
2007-04-06 03:40:00,0.83152,0.83194,0.83147,0.8318,32000000.0
2007-04-06 03:45:00,0.83203,0.83203,0.83167,0.83199,33600000.0
2007-04-06 03:50:00,0.83204,0.83212,0.83101,0.83137,36800000.0
2007-04-06 03:55:00,0.83162,0.8319,0.83159,0.83181,51200000.0
2007-04-06 04:00:00,0.83171,0.83184,0.83155,0.83168,30400000.0
2007-04-06 04:05:00,0.83163,0.83167,0.83157,0.83157,6400000.0
2007-04-06 04:10:00,0.83263,0.83268,0.83157,0.83195,33600000.0
2007-04-06 04:15:00,0.83147,0.8318,0.83147,0.83178,7400000.0
2007-04-06 04:20:00,0.83162,0.8317,0.83145,0.83145,19200000.0
2007-04-06 04:25:00,0.832,0.83205,0.83152,0.83198,36800000.0
2007-04-06 04:30:00,0.83147,0.83261,0.83147,0.83256,17600000.0
2007-04-06 04:35:00,0.83168,0.8317,0.8316,0.8317,28800000.0
2007-04-06 04:40:00,0.83184,0.83184,0.83166,0.83177,24000000.0
2007-04-06 04:45:00,0.83155,0.83273,0.83155,0.83199,40000000.0
2007-04-06 04:50:00,0.83271,0.83274,0.832,0.83214,38800000.0
2007-04-06 04:55:00,0.83204,0.83256,0.83152,0.83256,43200000.0
2007-04-06 05:00:00,0.83158,0.8316,0.83132,0.83137,20800000.0
2007-04-06 05:05:00,0.8324,0.83246,0.83152,0.83157,40000000.0
2007-04-06 05:10:00,0.832,0.83201,0.83173,0.83201,22400000.0
2007-04-06 05:15:00,0.83162,0.8317,0.8314,0.8314,14400000.0
2007-04-06 05:20:00,0.83198,0.83205,0.83184,0.83196,33600000.0
2007-04-06 05:25:00,0.83191,0.83191,0.83147,0.8316,17600000.0
2007-04-06 05:30:00,0.83181,0.83254,0.83145,0.8325,44800000.0
2007-04-06 05:35:00,0.8325,0.83254,0.83143,0.83145,46400000.0
2007-04-06 05:40:00,0.83147,0.8318,0.83145,0.83175,24000000.0
2007-04-06 05:45:00,0.83148,0.83265,0.83145,0.83259,35200000.0
2007-04-06 05:50:00,0.83177,0.83178,0.83165,0.83167,19200000.0
2007-04-06 05:55:00,0.83257,0.83259,0.83175,0.83192,52800000.0
2007-04-06 06:00:00,0.83178,0.83187,0.83162,0.83165,22400000.0
2007-04-06 06:05:00,0.83188,0.83219,0.8318,0.83219,19200000.0
2007-04-06 06:10:00,0.8319,0.83223,0.8319,0.83223,49600000.0
2007-04-06 06:15:00,0.83223,0.83228,0.83152,0.83158,41600000.0
2007-04-06 06:20:00,0.8323,0.83262,0.83183,0.83228,50600000.0
2007-04-06 06:25:00,0.83261,0.8329,0.8326,0.83279,38400000.0
2007-04-06 06:30:00,0.83253,0.83292,0.83251,0.83268,40400000.0
2007-04-06 06:35:00,0.83297,0.83322,0.83248,0.83254,62400000.0
2007-04-06 06:40:00,0.83302,0.83306,0.832,0.83214,46800000.0
2007-04-06 06:45:00,0.83187,0.83241,0.83187,0.83228,22400000.0
2007-04-06 06:50:00,0.83233,0.83259,0.83202,0.83207,43600000.0
2007-04-06 06:55:00,0.83252,0.83252,0.83159,0.83228,46400000.0
2007-04-06 07:00:00,0.83239,0.83256,0.83217,0.83256,45200000.0
2007-04-06 07:05:00,0.83255,0.83324,0.83203,0.83257,51600000.0
2007-04-06 07:10:00,0.8324,0.83342,0.83215,0.83295,46400000.0
2007-04-06 07:15:00,0.83247,0.83341,0.83235,0.83248,33600000.0
2007-04-06 07:20:00,0.83237,0.83315,0.83235,0.83285,26600000.0
2007-04-06 07:25:00,0.83317,0.83329,0.83287,0.83292,28800000.0
2007-04-06 07:30:00,0.83277,0.83375,0.83273,0.83375,27200000.0
2007-04-06 07:35:00,0.83281,0.83317,0.83245,0.8325,46400000.0
2007-04-06 07:40:00,0.83309,0.83373,0.83306,0.83368,33600000.0
2007-04-06 07:45:00,0.8331,0.8331,0.8325,0.83279,44800000.0
2007-04-06 07:50:00,0.83279,0.83279,0.83161,0.8325,48000000.0
2007-04-06 07:55:00,0.83225,0.83267,0.83187,0.83267,28200000.0
2007-04-06 08:00:00,0.83268,0.83318,0.83227,0.83303,70400000.0
2007-04-06 08:05:00,0.83307,0.83308,0.83228,0.83228,28800000.0
2007-04-06 08:10:00,0.83265,0.83275,0.83239,0.83258,38400000.0
2007-04-06 08:15:00,0.83208,0.83253,0.832,0.83244,27200000.0
2007-04-06 08:20:00,0.83217,0.83254,0.83093,0.83199,41600000.0
2007-04-06 08:25:00,0.83234,0.83254,0.83215,0.83254,44800000.0
2007-04-06 08:30:00,0.83192,0.83254,0.83192,0.83232,68800000.0
2007-04-06 08:35:00,0.83241,0.83266,0.83206,0.83237,64000000.0
2007-04-06 08:40:00,0.83316,0.83323,0.83196,0.83245,46400000.0
2007-04-06 08:45:00,0.8323,0.8324,0.83202,0.83208,24000000.0
2007-04-06 08:50:00,0.83205,0.83271,0.83105,0.83267,43200000.0
2007-04-06 08:55:00,0.83272,0.8328,0.83246,0.83274,43200000.0
2007-04-06 09:00:00,0.83247,0.83319,0.83245,0.83319,46400000.0
2007-04-06 09:05:00,0.83322,0.83322,0.83243,0.8325,35200000.0
2007-04-06 09:10:00,0.83277,0.83277,0.83253,0.83262,40400000.0
2007-04-06 09:15:00,0.83272,0.83275,0.83167,0.83252,35600000.0
2007-04-06 09:20:00,0.83228,0.83255,0.83222,0.83254,35200000.0
2007-04-06 09:25:00,0.83237,0.83326,0.83194,0.83194,81600000.0
2007-04-06 09:30:00,0.83203,0.83227,0.83186,0.832,67200000.0
2007-04-06 09:35:00,0.83221,0.83231,0.83194,0.83197,41600000.0
2007-04-06 09:40:00,0.83178,0.83186,0.83069,0.83168,68800000.0
2007-04-06 09:45:00,0.83115,0.83252,0.83115,0.83246,54400000.0
2007-04-06 09:50:00,0.83164,0.83194,0.83145,0.83146,46400000.0
2007-04-06 09:55:00,0.83175,0.83201,0.83145,0.83185,52800000.0
2007-04-06 10:00:00,0.832,0.83219,0.83175,0.8321,69800000.0
2007-04-06 10:05:00,0.8323,0.83236,0.83177,0.8318,72400000.0
2007-04-06 10:10:00,0.83298,0.83312,0.83188,0.83231,156600000.0
2007-04-06 10:15:00,0.83195,0.83287,0.8318,0.83287,111200000.0
2007-04-06 10:20:00,0.83238,0.83299,0.83135,0.83241,129600000.0
2007-04-06 10:25:00,0.83243,0.83272,0.83235,0.83238,60800000.0
2007-04-06 10:30:00,0.8323,0.83273,0.83183,0.83258,69800000.0
2007-04-06 10:35:00,0.83309,0.83318,0.83208,0.83217,46400000.0
2007-04-06 10:40:00,0.83228,0.83348,0.83205,0.83338,92800000.0
2007-04-06 10:45:00,0.83291,0.83291,0.83205,0.83265,68800000.0
2007-04-06 10:50:00,0.83265,0.83343,0.83228,0.83239,91200000.0
2007-04-06 10:55:00,0.83341,0.83349,0.8326,0.83337,92800000.0
2007-04-06 11:00:00,0.8325,0.83278,0.83223,0.83237,62400000.0
2007-04-06 11:05:00,0.83252,0.83265,0.83156,0.83237,54400000.0
2007-04-06 11:10:00,0.83251,0.83303,0.83232,0.83298,86400000.0
2007-04-06 11:15:00,0.83236,0.83314,0.83232,0.83314,35600000.0
2007-04-06 11:20:00,0.83249,0.8325,0.83177,0.83193,56000000.0
2007-04-06 11:25:00,0.83298,0.83316,0.8321,0.83218,115600000.0
2007-04-06 11:30:00,0.83227,0.83241,0.83189,0.83235,51200000.0
2007-04-06 11:35:00,0.83185,0.83257,0.83183,0.83247,49600000.0
2007-04-06 11:40:00,0.83242,0.83263,0.83211,0.8325,44200000.0
2007-04-06 11:45:00,0.83244,0.83256,0.83188,0.83195,41600000.0
2007-04-06 11:50:00,0.83253,0.83257,0.83134,0.83178,44800000.0
2007-04-06 11:55:00,0.83215,0.8322,0.83215,0.83215,11200000.0
2007-04-06 12:00:00,0.83195,0.83244,0.83121,0.83228,75200000.0
2007-04-06 12:05:00,0.8332,0.83325,0.832,0.83235,46400000.0
2007-04-06 12:10:00,0.8323,0.8333,0.8322,0.8333,92800000.0
2007-04-06 12:15:00,0.8322,0.83331,0.8322,0.83245,40000000.0
2007-04-06 12:20:00,0.83331,0.83331,0.83065,0.83167,64000000.0
2007-04-06 12:25:00,0.83267,0.83276,0.83163,0.83245,49600000.0
2007-04-06 12:30:00,0.83247,0.83277,0.8322,0.83275,48000000.0
2007-04-06 12:35:00,0.83237,0.8328,0.83213,0.83215,44800000.0
2007-04-06 12:40:00,0.83252,0.83339,0.83231,0.83333,56000000.0
2007-04-06 12:45:00,0.83262,0.83277,0.83157,0.8316,65600000.0
2007-04-06 12:50:00,0.83182,0.83205,0.83104,0.8313,62400000.0
2007-04-06 12:55:00,0.83166,0.83176,0.8312,0.83176,52800000.0
2007-04-06 13:00:00,0.83145,0.83195,0.83127,0.83195,48000000.0
2007-04-06 13:05:00,0.83192,0.83214,0.83172,0.83197,72000000.0
2007-04-06 13:10:00,0.83216,0.83239,0.83196,0.83216,64000000.0
2007-04-06 13:15:00,0.83195,0.8324,0.83185,0.83236,33600000.0
2007-04-06 13:20:00,0.83217,0.83218,0.83198,0.83215,49600000.0
2007-04-06 13:25:00,0.8321,0.83236,0.83208,0.83234,40000000.0
2007-04-06 13:30:00,0.83185,0.83309,0.8318,0.833,91200000.0
2007-04-06 13:35:00,0.83197,0.83197,0.8316,0.83168,68800000.0
2007-04-06 13:40:00,0.83185,0.83187,0.83156,0.83156,53800000.0
2007-04-06 13:45:00,0.83117,0.83196,0.83117,0.83179,129600000.0
2007-04-06 13:50:00,0.83183,0.83194,0.83088,0.83194,97000000.0
2007-04-06 13:55:00,0.83185,0.83237,0.83177,0.83234,67600000.0
2007-04-06 14:00:00,0.83238,0.83326,0.83223,0.83317,88000000.0
2007-04-06 14:05:00,0.83331,0.83331,0.83269,0.83284,48000000.0
2007-04-06 14:10:00,0.83282,0.83306,0.83275,0.83275,76800000.0
2007-04-06 14:15:00,0.83261,0.83261,0.83185,0.83227,88000000.0
2007-04-06 14:20:00,0.83227,0.83233,0.83194,0.83216,93200000.0
2007-04-06 14:25:00,0.83226,0.8323,0.83137,0.83185,207200000.0
2007-04-06 14:30:00,0.83139,0.83233,0.83028,0.83231,85800000.0
2007-04-06 14:35:00,0.83249,0.83268,0.83216,0.83228,128000000.0
2007-04-06 14:40:00,0.83216,0.8324,0.83141,0.83152,162000000.0
2007-04-06 14:45:00,0.83169,0.83181,0.83109,0.83124,99200000.0
2007-04-06 14:50:00,0.83117,0.83145,0.83117,0.83137,120000000.0
2007-04-06 14:55:00,0.83102,0.83123,0.83083,0.83091,88000000.0
2007-04-06 15:00:00,0.83092,0.8315,0.83087,0.83127,108800000.0
2007-04-06 15:05:00,0.83124,0.83124,0.83046,0.83083,78400000.0
2007-04-06 15:10:00,0.83078,0.83082,0.83018,0.83034,150800000.0
2007-04-06 15:15:00,0.83026,0.83075,0.82955,0.83054,69200000.0
2007-04-06 15:20:00,0.83054,0.83056,0.83016,0.83043,84800000.0
2007-04-06 15:25:00,0.83044,0.83072,0.8295,0.8305,128000000.0
2007-04-06 15:30:00,0.82925,0.83073,0.82923,0.83045,134400000.0
2007-04-06 15:35:00,0.8304,0.83069,0.8302,0.8306,144400000.0
2007-04-06 15:40:00,0.83046,0.83062,0.83025,0.83039,91200000.0
2007-04-06 15:45:00,0.82988,0.83061,0.82987,0.83043,138000000.0
2007-04-06 15:50:00,0.83039,0.83055,0.83024,0.83046,113000000.0
2007-04-06 15:55:00,0.83,0.83073,0.82975,0.83073,91200000.0
2007-04-06 16:00:00,0.83104,0.83104,0.82967,0.82968,164800000.0
2007-04-06 16:05:00,0.82952,0.82987,0.8295,0.82977,188800000.0
2007-04-06 16:10:00,0.82966,0.82966,0.82854,0.8293,141800000.0
2007-04-06 16:15:00,0.82933,0.82949,0.82875,0.8288,132800000.0
2007-04-06 16:20:00,0.82936,0.82936,0.8288,0.82885,133000000.0
2007-04-06 16:25:00,0.82923,0.82927,0.82863,0.82876,96400000.0
2007-04-06 16:30:00,0.82893,0.82893,0.82846,0.8287,248400000.0
2007-04-06 16:35:00,0.82866,0.82867,0.8282,0.82834,182800000.0
2007-04-06 16:40:00,0.82856,0.82856,0.82832,0.82837,125200000.0
2007-04-06 16:45:00,0.82852,0.82855,0.82825,0.82844,254400000.0
2007-04-06 16:50:00,0.82842,0.82844,0.82802,0.82824,197800000.0
2007-04-06 16:55:00,0.82897,0.82905,0.82805,0.82846,185000000.0
2007-04-06 17:00:00,0.82849,0.82864,0.828,0.82853,245000000.0
2007-04-06 17:05:00,0.82855,0.82908,0.82775,0.8282,136400000.0
2007-04-06 17:10:00,0.82902,0.82907,0.8279,0.82846,143400000.0
2007-04-06 17:15:00,0.82856,0.82888,0.8283,0.82888,134400000.0
2007-04-06 17:20:00,0.82857,0.82895,0.82845,0.82875,83200000.0
2007-04-06 17:25:00,0.82884,0.82895,0.82863,0.82867,97600000.0
2007-04-06 17:30:00,0.82877,0.82969,0.82874,0.82888,146600000.0
2007-04-06 17:35:00,0.82891,0.82921,0.82882,0.82921,214400000.0
2007-04-06 17:40:00,0.82919,0.82919,0.8288,0.82911,72000000.0
2007-04-06 17:45:00,0.82874,0.82927,0.82874,0.82902,207400000.0
2007-04-06 17:50:00,0.82893,0.82898,0.82843,0.82882,153600000.0
2007-04-06 17:55:00,0.82915,0.82915,0.82885,0.8289,93200000.0
2007-04-06 18:00:00,0.82868,0.82915,0.82867,0.82915,132800000.0
2007-04-06 18:05:00,0.82916,0.82926,0.82891,0.82891,221800000.0
2007-04-06 18:10:00,0.82917,0.82936,0.82915,0.82918,76800000.0
2007-04-06 18:15:00,0.8291,0.82942,0.82907,0.82941,106000000.0
2007-04-06 18:20:00,0.82941,0.82941,0.82899,0.82938,59200000.0
2007-04-06 18:25:00,0.82937,0.82956,0.8291,0.82953,102400000.0
2007-04-06 18:30:00,0.82925,0.8293,0.8292,0.82927,57600000.0
2007-04-06 18:35:00,0.82952,0.82952,0.82803,0.8291,100200000.0
2007-04-06 18:40:00,0.82903,0.83022,0.82895,0.83017,67200000.0
2007-04-06 18:45:00,0.82905,0.82908,0.82902,0.82908,27200000.0
2007-04-06 18:50:00,0.82907,0.82993,0.829,0.82969,43200000.0
2007-04-06 18:55:00,0.82968,0.83064,0.82942,0.83064,43200000.0
2007-04-06 19:00:00,0.8307,0.8307,0.83028,0.83036,65600000.0
2007-04-06 19:05:00,0.83003,0.83042,0.82993,0.82997,168800000.0
2007-04-06 19:10:00,0.8302,0.83053,0.8302,0.83038,81000000.0
2007-04-06 19:15:00,0.82998,0.83036,0.82995,0.83018,46400000.0
2007-04-06 19:20:00,0.83,0.83029,0.8299,0.83008,52800000.0
2007-04-06 19:25:00,0.83,0.83017,0.82982,0.8299,45200000.0
2007-04-06 19:30:00,0.82955,0.83008,0.82952,0.83004,64000000.0
2007-04-06 19:35:00,0.83001,0.83001,0.8297,0.8298,51200000.0
2007-04-06 19:40:00,0.8299,0.8299,0.82938,0.82976,41600000.0
2007-04-06 19:45:00,0.82966,0.83087,0.82965,0.83079,40000000.0
2007-04-06 19:50:00,0.82957,0.82997,0.82952,0.82958,35200000.0
2007-04-06 19:55:00,0.82993,0.82996,0.82962,0.82967,24000000.0
2007-04-06 20:00:00,0.82991,0.82991,0.82947,0.82991,22400000.0
2007-04-06 20:05:00,0.8299,0.8299,0.82945,0.82948,54400000.0
2007-04-06 20:10:00,0.82974,0.82985,0.82964,0.82985,46400000.0
2007-04-06 20:15:00,0.82982,0.82988,0.82948,0.82948,33000000.0
2007-04-06 20:20:00,0.82968,0.82975,0.82859,0.82975,42000000.0
2007-04-06 20:25:00,0.82947,0.82976,0.82945,0.82969,25600000.0
2007-04-06 20:30:00,0.82956,0.82986,0.8294,0.82958,44800000.0
2007-04-06 20:35:00,0.8295,0.82972,0.82945,0.82948,22400000.0
2007-04-06 20:40:00,0.82973,0.83058,0.82937,0.83055,25600000.0
2007-04-06 20:45:00,0.82945,0.82984,0.82945,0.82958,32000000.0
2007-04-06 20:50:00,0.82937,0.82984,0.82833,0.82981,36800000.0
2007-04-06 20:55:00,0.82976,0.82999,0.82968,0.82998,36800000.0
2007-04-06 21:00:00,0.82951,0.83004,0.82951,0.83004,20800000.0
2007-04-06 21:05:00,0.82968,0.83008,0.82963,0.82998,24000000.0
2007-04-06 21:10:00,0.8298,0.83069,0.82955,0.8296,40000000.0
2007-04-06 21:15:00,0.8298,0.8298,0.82962,0.82962,28800000.0
2007-04-06 21:20:00,0.82978,0.8299,0.8294,0.8294,20200000.0
2007-04-06 21:25:00,0.83055,0.83066,0.8295,0.8295,22400000.0
2007-04-06 21:30:00,0.82989,0.82991,0.82902,0.82927,43200000.0
2007-04-06 21:35:00,0.82917,0.82958,0.82902,0.8291,32000000.0
2007-04-06 21:40:00,0.82961,0.82961,0.82853,0.82921,45200000.0
2007-04-06 21:45:00,0.82885,0.82927,0.82872,0.82872,30800000.0
2007-04-06 21:50:00,0.82896,0.8292,0.82886,0.82886,36800000.0
2007-04-06 21:55:00,0.8288,0.82899,0.82865,0.82865,41400000.0
2007-04-06 22:00:00,0.82875,0.82883,0.82868,0.82873,12800000.0
2007-04-06 22:05:00,0.82894,0.82898,0.82853,0.82853,22400000.0
2007-04-06 22:10:00,0.82909,0.83003,0.82852,0.82924,46800000.0
2007-04-06 22:15:00,0.82919,0.82936,0.82804,0.82881,36800000.0
2007-04-06 22:20:00,0.8287,0.82872,0.82753,0.82866,26400000.0
2007-04-06 22:25:00,0.82857,0.82876,0.82839,0.82869,25600000.0
2007-04-06 22:30:00,0.82882,0.8291,0.82882,0.82898,27200000.0
2007-04-06 22:35:00,0.82896,0.82915,0.82841,0.82865,24000000.0
2007-04-06 22:40:00,0.82922,0.82924,0.82904,0.82912,24000000.0
2007-04-06 22:45:00,0.82835,0.82925,0.82832,0.82857,28800000.0
2007-04-06 22:50:00,0.82898,0.82913,0.82882,0.82895,36800000.0
2007-04-06 22:55:00,0.82945,0.82953,0.82843,0.82901,38400000.0
2007-04-08 23:00:00,0.82988,0.82993,0.8294,0.8294,20800000.0
2007-04-08 23:05:00,0.8294,0.82996,0.82937,0.82987,17600000.0
2007-04-08 23:10:00,0.82989,0.83199,0.82915,0.83195,57600000.0
2007-04-08 23:15:00,0.8293,0.82995,0.8293,0.82937,24000000.0
2007-04-08 23:20:00,0.82942,0.83007,0.82942,0.8297,34000000.0
2007-04-08 23:25:00,0.8295,0.8295,0.8294,0.82948,16000000.0
2007-04-08 23:30:00,0.82985,0.82987,0.82883,0.82887,34600000.0
2007-04-08 23:35:00,0.82977,0.82991,0.82935,0.82949,24000000.0
2007-04-08 23:40:00,0.82971,0.8299,0.82961,0.82968,40000000.0
2007-04-08 23:45:00,0.82953,0.83116,0.82939,0.8296,54400000.0
2007-04-08 23:50:00,0.83109,0.8312,0.82941,0.82948,36800000.0
2007-04-08 23:55:00,0.82933,0.82936,0.82915,0.82927,32000000.0
2007-04-09 00:00:00,0.8292,0.83056,0.82887,0.83051,44800000.0
2007-04-09 00:05:00,0.82935,0.82938,0.82903,0.82912,30400000.0
2007-04-09 00:10:00,0.82943,0.83029,0.82943,0.83023,39400000.0
2007-04-09 00:15:00,0.83017,0.83033,0.83001,0.83029,36800000.0
2007-04-09 00:20:00,0.83038,0.83047,0.83011,0.83029,43200000.0
2007-04-09 00:25:00,0.83099,0.83104,0.82973,0.82998,51200000.0
2007-04-09 00:30:00,0.83004,0.83081,0.82992,0.83039,52000000.0
2007-04-09 00:35:00,0.8304,0.8304,0.82906,0.8292,59200000.0
2007-04-09 00:40:00,0.82929,0.8295,0.82929,0.82946,22800000.0
2007-04-09 00:45:00,0.82987,0.83029,0.82933,0.83029,48000000.0
2007-04-09 00:50:00,0.83022,0.83022,0.82893,0.82895,40000000.0
2007-04-09 00:55:00,0.82967,0.82976,0.82967,0.82967,19200000.0
2007-04-09 01:00:00,0.82917,0.82995,0.8291,0.82966,38400000.0
2007-04-09 01:05:00,0.82999,0.83062,0.82932,0.82995,60800000.0
2007-04-09 01:10:00,0.82952,0.82957,0.8295,0.82955,11200000.0
2007-04-09 01:15:00,0.82937,0.82995,0.82937,0.82989,38400000.0
2007-04-09 01:20:00,0.82957,0.82957,0.82905,0.82938,28800000.0
2007-04-09 01:25:00,0.82967,0.8297,0.82957,0.82962,27200000.0
2007-04-09 01:30:00,0.82957,0.82977,0.82853,0.82937,25600000.0
2007-04-09 01:35:00,0.82985,0.83058,0.82931,0.8296,58000000.0
2007-04-09 01:40:00,0.82967,0.82986,0.8295,0.8295,48000000.0
2007-04-09 01:45:00,0.82954,0.83019,0.8291,0.83013,41600000.0
2007-04-09 01:50:00,0.82927,0.83012,0.82925,0.82954,52800000.0
2007-04-09 01:55:00,0.82887,0.82994,0.82885,0.82992,32000000.0
2007-04-09 02:00:00,0.82883,0.82946,0.82883,0.82911,25600000.0
2007-04-09 02:05:00,0.82916,0.82922,0.82881,0.82887,52800000.0
2007-04-09 02:10:00,0.82837,0.8287,0.82762,0.82853,50600000.0
2007-04-09 02:15:00,0.82812,0.82896,0.82812,0.82887,43200000.0
2007-04-09 02:20:00,0.82907,0.82951,0.82907,0.82943,49600000.0
2007-04-09 02:25:00,0.82951,0.8296,0.82818,0.82913,43200000.0
2007-04-09 02:30:00,0.8291,0.82927,0.82877,0.82921,22400000.0
2007-04-09 02:35:00,0.82888,0.82914,0.82882,0.82901,38400000.0
2007-04-09 02:40:00,0.82902,0.82914,0.82878,0.82883,30400000.0
2007-04-09 02:45:00,0.82829,0.82866,0.82829,0.82858,41600000.0
2007-04-09 02:50:00,0.82853,0.82902,0.82826,0.82902,42600000.0
2007-04-09 02:55:00,0.82913,0.82954,0.8287,0.82912,64000000.0
2007-04-09 03:00:00,0.82863,0.82965,0.82857,0.82868,52800000.0
2007-04-09 03:05:00,0.82866,0.82913,0.82795,0.82798,38400000.0
2007-04-09 03:10:00,0.82825,0.82901,0.82825,0.82842,56000000.0
2007-04-09 03:15:00,0.8288,0.82906,0.82852,0.8287,51200000.0
2007-04-09 03:20:00,0.82911,0.82918,0.82863,0.82865,41600000.0
2007-04-09 03:25:00,0.82942,0.82948,0.82855,0.829,32000000.0
2007-04-09 03:30:00,0.82899,0.82934,0.82899,0.82934,28800000.0
2007-04-09 03:35:00,0.82935,0.82935,0.82895,0.82898,32000000.0
2007-04-09 03:40:00,0.82915,0.8294,0.82898,0.82907,25600000.0
2007-04-09 03:45:00,0.82865,0.82915,0.82865,0.82907,35600000.0
2007-04-09 03:50:00,0.82939,0.82995,0.82832,0.82982,51600000.0
2007-04-09 03:55:00,0.82984,0.82984,0.82935,0.82953,56000000.0
2007-04-09 04:00:00,0.82938,0.82998,0.82935,0.82976,48000000.0
2007-04-09 04:05:00,0.82995,0.83059,0.82978,0.83016,28800000.0
2007-04-09 04:10:00,0.83014,0.83046,0.83014,0.83029,40000000.0
2007-04-09 04:15:00,0.83034,0.83067,0.82993,0.83035,62400000.0
2007-04-09 04:20:00,0.83066,0.83088,0.82973,0.83088,59000000.0
2007-04-09 04:25:00,0.8304,0.83106,0.8303,0.83101,69800000.0
2007-04-09 04:30:00,0.83062,0.83118,0.8306,0.8306,53800000.0
2007-04-09 04:35:00,0.8305,0.83068,0.83044,0.83064,46400000.0
2007-04-09 04:40:00,0.83091,0.83099,0.83058,0.83078,49600000.0
2007-04-09 04:45:00,0.83055,0.83094,0.83042,0.83087,67200000.0
2007-04-09 04:50:00,0.83043,0.83095,0.8304,0.8309,48400000.0
2007-04-09 04:55:00,0.831,0.83103,0.83069,0.83069,49600000.0
2007-04-09 05:00:00,0.83078,0.83145,0.83042,0.83129,49600000.0
2007-04-09 05:05:00,0.83078,0.83081,0.83,0.83009,62400000.0
2007-04-09 05:10:00,0.83047,0.83059,0.83011,0.83011,52800000.0
2007-04-09 05:15:00,0.83012,0.8304,0.82987,0.82987,27200000.0
2007-04-09 05:20:00,0.83,0.83053,0.83,0.83017,35600000.0
2007-04-09 05:25:00,0.83062,0.83064,0.82958,0.83041,46800000.0
2007-04-09 05:30:00,0.83042,0.83097,0.83015,0.83096,64000000.0
2007-04-09 05:35:00,0.83054,0.83089,0.83014,0.83065,56000000.0
2007-04-09 05:40:00,0.83115,0.83134,0.83069,0.83134,48000000.0
2007-04-09 05:45:00,0.83091,0.83094,0.8303,0.83033,41600000.0
2007-04-09 05:50:00,0.83005,0.83084,0.82969,0.83006,48000000.0
2007-04-09 05:55:00,0.83052,0.8308,0.83043,0.83066,38400000.0
2007-04-09 06:00:00,0.83047,0.83086,0.83047,0.8308,35200000.0
2007-04-09 06:05:00,0.83083,0.83121,0.8302,0.8302,25600000.0
2007-04-09 06:10:00,0.83079,0.83087,0.83017,0.83028,54400000.0
2007-04-09 06:15:00,0.83038,0.83075,0.83029,0.83029,51200000.0
2007-04-09 06:20:00,0.83067,0.83075,0.8301,0.83018,36200000.0
2007-04-09 06:25:00,0.83075,0.83075,0.83022,0.83025,22400000.0
2007-04-09 06:30:00,0.83018,0.83097,0.8301,0.83079,32000000.0
2007-04-09 06:35:00,0.83079,0.83096,0.83045,0.83096,62400000.0
2007-04-09 06:40:00,0.8309,0.8309,0.8301,0.83018,27200000.0
2007-04-09 06:45:00,0.83069,0.83084,0.83011,0.83018,35200000.0
2007-04-09 06:50:00,0.83075,0.8309,0.83022,0.83027,61200000.0
2007-04-09 06:55:00,0.83028,0.83129,0.83027,0.8312,33600000.0
2007-04-09 07:00:00,0.83037,0.83038,0.83025,0.83025,22400000.0
2007-04-09 07:05:00,0.83078,0.83078,0.82991,0.83027,46800000.0
2007-04-09 07:10:00,0.83031,0.8307,0.83021,0.83022,56400000.0
2007-04-09 07:15:00,0.83025,0.83109,0.82985,0.83072,56000000.0
2007-04-09 07:20:00,0.8303,0.83072,0.8301,0.83015,48000000.0
2007-04-09 07:25:00,0.83,0.83066,0.83,0.83064,36200000.0
2007-04-09 07:30:00,0.83015,0.83076,0.8301,0.83032,42000000.0
2007-04-09 07:35:00,0.83072,0.83102,0.83017,0.83102,42000000.0
2007-04-09 07:40:00,0.83147,0.83147,0.83081,0.83097,46400000.0
2007-04-09 07:45:00,0.83038,0.83105,0.83037,0.83088,43600000.0
2007-04-09 07:50:00,0.83104,0.8311,0.82963,0.83042,74600000.0
2007-04-09 07:55:00,0.83051,0.83096,0.83035,0.83049,54400000.0
2007-04-09 08:00:00,0.83041,0.83069,0.82995,0.83012,52800000.0
2007-04-09 08:05:00,0.83008,0.8304,0.82986,0.82986,40000000.0
2007-04-09 08:10:00,0.82978,0.8298,0.82964,0.82967,51200000.0
2007-04-09 08:15:00,0.8297,0.83095,0.82958,0.83095,57600000.0
2007-04-09 08:20:00,0.83104,0.83182,0.83018,0.83119,60800000.0
2007-04-09 08:25:00,0.83065,0.83121,0.83055,0.83092,44800000.0
2007-04-09 08:30:00,0.83133,0.83221,0.83133,0.83221,68800000.0
2007-04-09 08:35:00,0.83242,0.83247,0.83171,0.83171,64000000.0
2007-04-09 08:40:00,0.83223,0.83229,0.83175,0.83181,59200000.0
2007-04-09 08:45:00,0.83144,0.83254,0.83144,0.83248,58600000.0
2007-04-09 08:50:00,0.83149,0.83191,0.83078,0.83172,57600000.0
2007-04-09 08:55:00,0.83167,0.83187,0.83053,0.83179,57600000.0
2007-04-09 09:00:00,0.83177,0.8323,0.83155,0.8323,60800000.0
2007-04-09 09:05:00,0.83175,0.83254,0.83175,0.83254,43200000.0
2007-04-09 09:10:00,0.83297,0.83297,0.83228,0.83249,44800000.0
2007-04-09 09:15:00,0.83195,0.83248,0.83092,0.83241,67600000.0
2007-04-09 09:20:00,0.83206,0.83292,0.83197,0.83238,38400000.0
2007-04-09 09:25:00,0.83282,0.83285,0.83172,0.83192,54400000.0
2007-04-09 09:30:00,0.83166,0.83218,0.83152,0.83205,56000000.0
2007-04-09 09:35:00,0.83159,0.83216,0.8315,0.83216,51200000.0
2007-04-09 09:40:00,0.83193,0.83229,0.83088,0.83214,56400000.0
2007-04-09 09:45:00,0.83204,0.83234,0.83204,0.83233,65600000.0
2007-04-09 09:50:00,0.83234,0.83242,0.83207,0.83241,59200000.0
2007-04-09 09:55:00,0.83234,0.83237,0.832,0.83218,60800000.0
2007-04-09 10:00:00,0.83218,0.83286,0.83212,0.83277,80000000.0
2007-04-09 10:05:00,0.83218,0.83229,0.8318,0.8318,44800000.0
2007-04-09 10:10:00,0.8321,0.83236,0.83186,0.83226,68800000.0
2007-04-09 10:15:00,0.83178,0.83201,0.83174,0.83187,64000000.0
2007-04-09 10:20:00,0.8322,0.8323,0.83078,0.83218,67200000.0
2007-04-09 10:25:00,0.8321,0.83248,0.83152,0.83188,60800000.0
2007-04-09 10:30:00,0.83182,0.83182,0.83117,0.83159,70400000.0
2007-04-09 10:35:00,0.83154,0.83187,0.83152,0.83186,52200000.0
2007-04-09 10:40:00,0.83185,0.83185,0.83133,0.83174,65000000.0
2007-04-09 10:45:00,0.83179,0.83179,0.83142,0.83162,54400000.0
2007-04-09 10:50:00,0.83125,0.8318,0.83121,0.8318,66600000.0
2007-04-09 10:55:00,0.83172,0.83174,0.8315,0.83155,40000000.0
2007-04-09 11:00:00,0.83154,0.83173,0.83123,0.83137,62200000.0
2007-04-09 11:05:00,0.8315,0.83169,0.83056,0.83137,51200000.0
2007-04-09 11:10:00,0.83137,0.83156,0.83104,0.8313,68800000.0
2007-04-09 11:15:00,0.83118,0.83128,0.831,0.83113,52800000.0
2007-04-09 11:20:00,0.83074,0.83116,0.83053,0.83109,56000000.0
2007-04-09 11:25:00,0.83111,0.83155,0.8308,0.83147,91200000.0
2007-04-09 11:30:00,0.83077,0.8308,0.8307,0.83076,28800000.0
2007-04-09 11:35:00,0.83089,0.83089,0.83018,0.83064,63400000.0
2007-04-09 11:40:00,0.83055,0.83082,0.83025,0.83063,52800000.0
2007-04-09 11:45:00,0.8301,0.83061,0.82978,0.83059,52800000.0
2007-04-09 11:50:00,0.8303,0.83077,0.82932,0.83077,70400000.0
2007-04-09 11:55:00,0.83048,0.83121,0.83013,0.83117,59200000.0
2007-04-09 12:00:00,0.831,0.83115,0.83011,0.83096,75200000.0
2007-04-09 12:05:00,0.83065,0.83104,0.8301,0.83017,65600000.0
2007-04-09 12:10:00,0.83058,0.83107,0.8305,0.83095,40000000.0
2007-04-09 12:15:00,0.8306,0.83119,0.8306,0.83078,45200000.0
2007-04-09 12:20:00,0.83105,0.83117,0.83,0.83099,72000000.0
2007-04-09 12:25:00,0.83113,0.83113,0.82969,0.83064,61200000.0
2007-04-09 12:30:00,0.83068,0.83076,0.8302,0.83076,62400000.0
2007-04-09 12:35:00,0.83035,0.83093,0.83033,0.83054,62400000.0
2007-04-09 12:40:00,0.83142,0.83144,0.8306,0.83104,59200000.0
2007-04-09 12:45:00,0.83042,0.83066,0.83035,0.83066,24000000.0
2007-04-09 12:50:00,0.83104,0.83108,0.83025,0.83052,35200000.0
2007-04-09 12:55:00,0.83117,0.83131,0.83075,0.83081,40000000.0
2007-04-09 13:00:00,0.8312,0.83125,0.83063,0.83108,48000000.0
2007-04-09 13:05:00,0.83121,0.83142,0.8309,0.83097,72000000.0
2007-04-09 13:10:00,0.83126,0.83126,0.83065,0.83103,64400000.0
2007-04-09 13:15:00,0.831,0.83123,0.83094,0.83112,43200000.0
2007-04-09 13:20:00,0.83098,0.831,0.8306,0.83087,62800000.0
2007-04-09 13:25:00,0.83094,0.83103,0.83053,0.83094,59200000.0
2007-04-09 13:30:00,0.83091,0.83167,0.83017,0.83042,86800000.0
2007-04-09 13:35:00,0.83079,0.83101,0.83059,0.83059,68800000.0
2007-04-09 13:40:00,0.83038,0.83098,0.83038,0.83098,68600000.0
2007-04-09 13:45:00,0.83081,0.83145,0.83055,0.83104,96000000.0
2007-04-09 13:50:00,0.83102,0.83104,0.82989,0.83087,97600000.0
2007-04-09 13:55:00,0.83154,0.83157,0.83065,0.83067,67200000.0
2007-04-09 14:00:00,0.83093,0.83106,0.8304,0.8304,81600000.0
2007-04-09 14:05:00,0.83017,0.83017,0.82947,0.82957,79800000.0
2007-04-09 14:10:00,0.82976,0.82989,0.82937,0.82937,96000000.0
2007-04-09 14:15:00,0.8295,0.83008,0.82947,0.82997,88000000.0
2007-04-09 14:20:00,0.8299,0.83019,0.8297,0.8301,92200000.0
2007-04-09 14:25:00,0.83013,0.8306,0.83005,0.8306,148800000.0
2007-04-09 14:30:00,0.83071,0.83078,0.8302,0.83064,81600000.0
2007-04-09 14:35:00,0.8302,0.83114,0.8302,0.83041,121600000.0
2007-04-09 14:40:00,0.8305,0.83056,0.83005,0.83005,161600000.0
2007-04-09 14:45:00,0.83034,0.83066,0.83003,0.83066,99200000.0
2007-04-09 14:50:00,0.83068,0.83083,0.83064,0.83083,120400000.0
2007-04-09 14:55:00,0.83086,0.83086,0.83021,0.8307,87400000.0
2007-04-09 15:00:00,0.83028,0.83118,0.8302,0.83118,74000000.0
2007-04-09 15:05:00,0.83068,0.83117,0.83011,0.83056,46800000.0
2007-04-09 15:10:00,0.83053,0.83059,0.82961,0.83015,150800000.0
2007-04-09 15:15:00,0.8302,0.83029,0.82907,0.82975,78400000.0
2007-04-09 15:20:00,0.82943,0.82968,0.82884,0.82884,113000000.0
2007-04-09 15:25:00,0.82912,0.82931,0.82819,0.8293,138000000.0
2007-04-09 15:30:00,0.82832,0.82953,0.82794,0.82945,133200000.0
2007-04-09 15:35:00,0.82947,0.82967,0.82945,0.82963,144000000.0
2007-04-09 15:40:00,0.82957,0.82967,0.82933,0.82955,92200000.0
2007-04-09 15:45:00,0.82961,0.82968,0.82913,0.82922,136400000.0
2007-04-09 15:50:00,0.82913,0.82928,0.8285,0.82858,113600000.0
2007-04-09 15:55:00,0.82908,0.82978,0.82897,0.82969,91200000.0
2007-04-09 16:00:00,0.82996,0.82996,0.82959,0.82977,164800000.0
2007-04-09 16:05:00,0.82979,0.82999,0.82938,0.82967,189200000.0
2007-04-09 16:10:00,0.82934,0.82972,0.82831,0.82972,143200000.0
2007-04-09 16:15:00,0.82961,0.82961,0.82919,0.82943,132800000.0
2007-04-09 16:20:00,0.82926,0.8296,0.8291,0.82935,139200000.0
2007-04-09 16:25:00,0.82892,0.82942,0.8289,0.82933,96000000.0
2007-04-09 16:30:00,0.82907,0.82993,0.82882,0.82887,164200000.0
2007-04-09 16:35:00,0.82873,0.82953,0.82872,0.82953,100800000.0
2007-04-09 16:40:00,0.82954,0.82969,0.82922,0.82969,136000000.0
2007-04-09 16:45:00,0.8297,0.82977,0.82933,0.82939,251200000.0
2007-04-09 16:50:00,0.82942,0.82948,0.8288,0.82918,197800000.0
2007-04-09 16:55:00,0.82924,0.82976,0.82903,0.82903,189200000.0
2007-04-09 17:00:00,0.82899,0.8295,0.82892,0.8293,245200000.0
2007-04-09 17:05:00,0.82947,0.82958,0.82917,0.82917,160000000.0
2007-04-09 17:10:00,0.8295,0.82986,0.82935,0.82938,140800000.0
2007-04-09 17:15:00,0.82984,0.82984,0.82929,0.82961,169000000.0
2007-04-09 17:20:00,0.82966,0.82983,0.82925,0.82974,83200000.0
2007-04-09 17:25:00,0.82971,0.82996,0.82943,0.82984,97600000.0
2007-04-09 17:30:00,0.82936,0.83004,0.82927,0.82999,210000000.0
2007-04-09 17:35:00,0.82964,0.83004,0.82923,0.82934,272400000.0
2007-04-09 17:40:00,0.82982,0.82988,0.82916,0.82981,123200000.0
2007-04-09 17:45:00,0.8292,0.82989,0.8292,0.82981,221200000.0
2007-04-09 17:50:00,0.8295,0.83046,0.82941,0.82941,124200000.0
2007-04-09 17:55:00,0.82979,0.82986,0.82901,0.82939,287200000.0
2007-04-09 18:00:00,0.82957,0.82977,0.82932,0.82956,194600000.0
2007-04-09 18:05:00,0.82944,0.82951,0.82936,0.82936,221800000.0
2007-04-09 18:10:00,0.82899,0.82949,0.82891,0.82915,105600000.0
2007-04-09 18:15:00,0.8291,0.82957,0.82907,0.8294,102400000.0
2007-04-09 18:20:00,0.82961,0.82966,0.82917,0.82928,139200000.0
2007-04-09 18:25:00,0.82959,0.82961,0.829,0.82919,105600000.0
2007-04-09 18:30:00,0.8292,0.82923,0.82867,0.82884,72000000.0
2007-04-09 18:35:00,0.8289,0.82912,0.82765,0.82871,88000000.0
2007-04-09 18:40:00,0.82869,0.82903,0.82864,0.82895,67200000.0
2007-04-09 18:45:00,0.82892,0.82898,0.82841,0.82858,118400000.0
2007-04-09 18:50:00,0.82868,0.82868,0.82812,0.82829,68800000.0
2007-04-09 18:55:00,0.82849,0.82892,0.82823,0.82889,79400000.0
2007-04-09 19:00:00,0.82891,0.829,0.82884,0.82898,65600000.0
2007-04-09 19:05:00,0.82902,0.82914,0.82896,0.82914,170000000.0
2007-04-09 19:10:00,0.82901,0.82936,0.82894,0.82925,81600000.0
2007-04-09 19:15:00,0.8293,0.82934,0.82884,0.829,51600000.0
2007-04-09 19:20:00,0.82919,0.8292,0.8287,0.82875,51200000.0
2007-04-09 19:25:00,0.82911,0.8293,0.82889,0.82926,48000000.0
2007-04-09 19:30:00,0.82917,0.8294,0.82868,0.82918,63400000.0
2007-04-09 19:35:00,0.82892,0.82913,0.82848,0.82913,64000000.0
2007-04-09 19:40:00,0.82877,0.8295,0.82872,0.8292,70800000.0
2007-04-09 19:45:00,0.82919,0.83011,0.82919,0.83001,65600000.0
2007-04-09 19:50:00,0.82944,0.82949,0.8291,0.8294,59200000.0
2007-04-09 19:55:00,0.82938,0.82961,0.82931,0.82959,44800000.0
2007-04-09 20:00:00,0.82957,0.82997,0.82813,0.82988,51200000.0
2007-04-09 20:05:00,0.82946,0.82947,0.8289,0.82937,54400000.0
2007-04-09 20:10:00,0.82896,0.82907,0.82883,0.82898,30400000.0
2007-04-09 20:15:00,0.82862,0.8294,0.82862,0.82887,68800000.0
2007-04-09 20:20:00,0.8293,0.82936,0.82828,0.82915,60800000.0
2007-04-09 20:25:00,0.82928,0.82947,0.82895,0.82947,36800000.0
2007-04-09 20:30:00,0.82939,0.82949,0.82872,0.82884,49600000.0
2007-04-09 20:35:00,0.82917,0.82939,0.8289,0.82905,54400000.0
2007-04-09 20:40:00,0.82894,0.82918,0.82885,0.82916,60800000.0
2007-04-09 20:45:00,0.82894,0.82944,0.82887,0.82914,48000000.0
2007-04-09 20:50:00,0.82928,0.82951,0.82781,0.82949,35200000.0
2007-04-09 20:55:00,0.82959,0.82991,0.82919,0.82964,44800000.0
2007-04-09 21:00:00,0.82928,0.82966,0.82928,0.82956,43200000.0
2007-04-09 21:05:00,0.82959,0.82961,0.82895,0.82937,54400000.0
2007-04-09 21:10:00,0.82944,0.82952,0.82892,0.82922,48000000.0
2007-04-09 21:15:00,0.82924,0.82943,0.82902,0.82935,56400000.0
2007-04-09 21:20:00,0.8293,0.82977,0.82868,0.82868,30400000.0
2007-04-09 21:25:00,0.8287,0.82975,0.82865,0.82972,22400000.0
2007-04-09 21:30:00,0.82885,0.8295,0.82885,0.82949,28800000.0
2007-04-09 21:35:00,0.82945,0.82949,0.82922,0.8293,32000000.0
2007-04-09 21:40:00,0.82945,0.83004,0.82905,0.82922,33600000.0
2007-04-09 21:45:00,0.82946,0.8296,0.82935,0.8296,35200000.0
2007-04-09 21:50:00,0.82905,0.83051,0.82905,0.82981,27600000.0
2007-04-09 21:55:00,0.8298,0.83063,0.82973,0.82984,52800000.0
2007-04-09 22:00:00,0.82982,0.83054,0.82974,0.83,35200000.0
2007-04-09 22:05:00,0.83,0.83005,0.82959,0.82959,36800000.0
2007-04-09 22:10:00,0.82962,0.83045,0.82942,0.8304,49600000.0
2007-04-09 22:15:00,0.82962,0.83027,0.82883,0.82974,40000000.0
2007-04-09 22:20:00,0.82969,0.82985,0.8293,0.82985,35200000.0
2007-04-09 22:25:00,0.82986,0.83035,0.82978,0.83035,43600000.0
2007-04-09 22:30:00,0.83022,0.83022,0.82988,0.8302,42000000.0
2007-04-09 22:35:00,0.82999,0.83056,0.82995,0.83027,38400000.0
2007-04-09 22:40:00,0.82992,0.83047,0.82992,0.83044,55400000.0
2007-04-09 22:45:00,0.83048,0.83079,0.8303,0.83053,46400000.0
2007-04-09 22:50:00,0.8311,0.83112,0.82999,0.82999,44800000.0
2007-04-09 22:55:00,0.83025,0.83035,0.82955,0.83012,36800000.0
2007-04-09 23:00:00,0.83006,0.83018,0.82972,0.83003,62400000.0
2007-04-09 23:05:00,0.82998,0.83012,0.82945,0.82947,66000000.0
2007-04-09 23:10:00,0.83001,0.83017,0.8299,0.83005,46400000.0
2007-04-09 23:15:00,0.82955,0.83124,0.82955,0.83119,32000000.0
2007-04-09 23:20:00,0.83031,0.83031,0.8296,0.8296,46400000.0
2007-04-09 23:25:00,0.82988,0.83008,0.8296,0.83,41600000.0
2007-04-09 23:30:00,0.82945,0.83067,0.82843,0.83007,40000000.0
2007-04-09 23:35:00,0.82998,0.83008,0.82895,0.82987,40400000.0
2007-04-09 23:40:00,0.83003,0.83015,0.82967,0.83015,32000000.0
2007-04-09 23:45:00,0.83021,0.83081,0.83016,0.8303,64400000.0
2007-04-09 23:50:00,0.83032,0.83032,0.82982,0.82988,32000000.0
2007-04-09 23:55:00,0.82968,0.8303,0.82965,0.83016,28800000.0
2007-04-10 00:00:00,0.82998,0.82998,0.82851,0.8293,48000000.0
2007-04-10 00:05:00,0.82913,0.83001,0.8291,0.82993,43200000.0
2007-04-10 00:10:00,0.83002,0.83002,0.82935,0.82935,27200000.0
2007-04-10 00:15:00,0.82973,0.82974,0.82914,0.82914,47400000.0
2007-04-10 00:20:00,0.82908,0.82909,0.82851,0.82871,65600000.0
2007-04-10 00:25:00,0.82895,0.82912,0.82876,0.82908,49600000.0
2007-04-10 00:30:00,0.82885,0.82963,0.82858,0.82963,41600000.0
2007-04-10 00:35:00,0.82954,0.82971,0.82915,0.82946,67200000.0
2007-04-10 00:40:00,0.82949,0.82949,0.82918,0.8292,32000000.0
2007-04-10 00:45:00,0.82947,0.82956,0.82886,0.82886,54400000.0
2007-04-10 00:50:00,0.82884,0.82928,0.82863,0.82885,35200000.0
2007-04-10 00:55:00,0.82942,0.82942,0.8292,0.8292,42600000.0
2007-04-10 01:00:00,0.82857,0.82966,0.8285,0.82966,49000000.0
2007-04-10 01:05:00,0.82966,0.82971,0.82862,0.8294,51200000.0
2007-04-10 01:10:00,0.82889,0.8295,0.82889,0.82911,35200000.0
2007-04-10 01:15:00,0.82915,0.8302,0.82911,0.8302,46400000.0
2007-04-10 01:20:00,0.82987,0.83073,0.82978,0.83024,51200000.0
2007-04-10 01:25:00,0.83061,0.83065,0.82927,0.83022,59200000.0
2007-04-10 01:30:00,0.82957,0.83021,0.82853,0.83003,41600000.0
2007-04-10 01:35:00,0.82962,0.82998,0.82939,0.82998,43200000.0
2007-04-10 01:40:00,0.83032,0.83042,0.82946,0.82984,53800000.0
2007-04-10 01:45:00,0.82987,0.83021,0.82986,0.83021,49600000.0
2007-04-10 01:50:00,0.83019,0.83066,0.83014,0.83035,51200000.0
2007-04-10 01:55:00,0.82992,0.8308,0.82992,0.83076,32000000.0
2007-04-10 02:00:00,0.83088,0.83128,0.83088,0.83127,42400000.0
2007-04-10 02:05:00,0.83133,0.83148,0.83114,0.83132,52800000.0
2007-04-10 02:10:00,0.83103,0.8313,0.82961,0.83103,48000000.0
2007-04-10 02:15:00,0.83102,0.8311,0.83024,0.83027,44800000.0
2007-04-10 02:20:00,0.83032,0.83077,0.83027,0.83075,54400000.0
2007-04-10 02:25:00,0.8305,0.83074,0.82935,0.83032,44800000.0
2007-04-10 02:30:00,0.8307,0.83109,0.8307,0.83107,25600000.0
2007-04-10 02:35:00,0.8312,0.83193,0.83067,0.83141,46400000.0
2007-04-10 02:40:00,0.8314,0.83179,0.83042,0.83179,41600000.0
2007-04-10 02:45:00,0.83187,0.83255,0.83187,0.83255,51200000.0
2007-04-10 02:50:00,0.83274,0.83283,0.83215,0.83219,43000000.0
2007-04-10 02:55:00,0.83227,0.83318,0.83227,0.83296,57600000.0
2007-04-10 03:00:00,0.83256,0.83256,0.83165,0.83165,60800000.0
2007-04-10 03:05:00,0.83152,0.83175,0.83134,0.83165,57000000.0
2007-04-10 03:10:00,0.83182,0.8322,0.83182,0.832,56000000.0
2007-04-10 03:15:00,0.83159,0.83186,0.83123,0.8315,32000000.0
2007-04-10 03:20:00,0.83152,0.83168,0.83101,0.83165,44800000.0
2007-04-10 03:25:00,0.83176,0.83204,0.83136,0.83136,58000000.0
2007-04-10 03:30:00,0.83146,0.83234,0.83099,0.83216,51200000.0
2007-04-10 03:35:00,0.83172,0.83281,0.83172,0.83274,58000000.0
2007-04-10 03:40:00,0.83278,0.83304,0.83197,0.83214,38400000.0
2007-04-10 03:45:00,0.83243,0.83286,0.83228,0.83261,47400000.0
2007-04-10 03:50:00,0.8325,0.83274,0.83134,0.83206,49600000.0
2007-04-10 03:55:00,0.83201,0.83215,0.8315,0.83203,76800000.0
2007-04-10 04:00:00,0.83197,0.83201,0.83151,0.83168,49600000.0
2007-04-10 04:05:00,0.83186,0.8323,0.83186,0.83217,38800000.0
2007-04-10 04:10:00,0.83218,0.83218,0.83154,0.83163,41600000.0
2007-04-10 04:15:00,0.832,0.83206,0.83185,0.83193,59200000.0
2007-04-10 04:20:00,0.83186,0.83201,0.83145,0.83201,35200000.0
2007-04-10 04:25:00,0.83188,0.83222,0.83177,0.83177,70400000.0
2007-04-10 04:30:00,0.83158,0.83261,0.83155,0.83241,35600000.0
2007-04-10 04:35:00,0.83239,0.8333,0.83237,0.8333,54400000.0
2007-04-10 04:40:00,0.83359,0.83424,0.83359,0.8339,51200000.0
2007-04-10 04:45:00,0.83378,0.83381,0.83285,0.83334,75600000.0
2007-04-10 04:50:00,0.83329,0.83334,0.83272,0.83299,51200000.0
2007-04-10 04:55:00,0.83314,0.83343,0.83296,0.83343,64000000.0
2007-04-10 05:00:00,0.83332,0.83348,0.83273,0.83273,43200000.0
2007-04-10 05:05:00,0.83283,0.833,0.83268,0.83289,49600000.0
2007-04-10 05:10:00,0.8325,0.83289,0.83229,0.83238,60200000.0
2007-04-10 05:15:00,0.8324,0.83305,0.8324,0.83301,45200000.0
2007-04-10 05:20:00,0.83282,0.83282,0.83241,0.83263,51200000.0
2007-04-10 05:25:00,0.83254,0.83291,0.83222,0.83263,48000000.0
2007-04-10 05:30:00,0.83211,0.83283,0.83203,0.83272,64000000.0
2007-04-10 05:35:00,0.83247,0.8327,0.83213,0.83225,62400000.0
2007-04-10 05:40:00,0.83308,0.83345,0.83191,0.83312,52600000.0
2007-04-10 05:45:00,0.83289,0.83317,0.83264,0.83293,59200000.0
2007-04-10 05:50:00,0.83326,0.83336,0.83314,0.83325,51600000.0
2007-04-10 05:55:00,0.83325,0.83371,0.83278,0.83334,54400000.0
2007-04-10 06:00:00,0.83299,0.83359,0.83299,0.83308,46800000.0
2007-04-10 06:05:00,0.83324,0.83455,0.8332,0.83385,46400000.0
2007-04-10 06:10:00,0.83349,0.83389,0.83241,0.83382,59200000.0
2007-04-10 06:15:00,0.83368,0.83373,0.83316,0.83372,58600000.0
2007-04-10 06:20:00,0.83368,0.8337,0.83311,0.83325,46400000.0
2007-04-10 06:25:00,0.83335,0.83373,0.8332,0.83359,43200000.0
2007-04-10 06:30:00,0.83364,0.83373,0.83356,0.8337,52800000.0
2007-04-10 06:35:00,0.83371,0.83372,0.83335,0.83335,62400000.0
2007-04-10 06:40:00,0.83362,0.83373,0.83358,0.83367,46400000.0
2007-04-10 06:45:00,0.83309,0.83352,0.83309,0.83341,30400000.0
2007-04-10 06:50:00,0.83364,0.83383,0.83332,0.83337,60800000.0
2007-04-10 06:55:00,0.83385,0.83443,0.8336,0.8336,54400000.0
2007-04-10 07:00:00,0.83402,0.83434,0.83375,0.83434,53800000.0
2007-04-10 07:05:00,0.83395,0.83441,0.83395,0.83441,57600000.0
2007-04-10 07:10:00,0.83444,0.83445,0.83405,0.83437,56000000.0
2007-04-10 07:15:00,0.83434,0.83441,0.83381,0.83381,59200000.0
2007-04-10 07:20:00,0.83391,0.83412,0.83391,0.83409,48000000.0
2007-04-10 07:25:00,0.83405,0.83434,0.83373,0.83422,52800000.0
2007-04-10 07:30:00,0.83398,0.83402,0.83343,0.83343,56000000.0
2007-04-10 07:35:00,0.83327,0.83347,0.83315,0.8333,43200000.0
2007-04-10 07:40:00,0.83346,0.83357,0.83334,0.83357,36800000.0
2007-04-10 07:45:00,0.83346,0.83371,0.83333,0.83333,54400000.0
2007-04-10 07:50:00,0.83357,0.83389,0.83258,0.83374,74600000.0
2007-04-10 07:55:00,0.83365,0.83384,0.83352,0.83381,51200000.0
2007-04-10 08:00:00,0.83362,0.83377,0.83342,0.83367,70400000.0
2007-04-10 08:05:00,0.83395,0.834,0.83361,0.8339,53200000.0
2007-04-10 08:10:00,0.83392,0.83428,0.83373,0.83428,62400000.0
2007-04-10 08:15:00,0.83436,0.83454,0.83403,0.83452,57000000.0
2007-04-10 08:20:00,0.83417,0.83446,0.83293,0.83399,49600000.0
2007-04-10 08:25:00,0.83441,0.83441,0.834,0.83434,57600000.0
2007-04-10 08:30:00,0.83417,0.83429,0.83378,0.83386,68200000.0
2007-04-10 08:35:00,0.83386,0.83391,0.83337,0.83374,64400000.0
2007-04-10 08:40:00,0.83379,0.83387,0.83366,0.83379,59200000.0
2007-04-10 08:45:00,0.83366,0.83438,0.83366,0.83424,56800000.0
2007-04-10 08:50:00,0.83395,0.83418,0.83306,0.83395,49000000.0
2007-04-10 08:55:00,0.83402,0.8341,0.83302,0.83398,49600000.0
2007-04-10 09:00:00,0.83409,0.83522,0.83409,0.83517,57600000.0
2007-04-10 09:05:00,0.83472,0.83472,0.8345,0.83455,52800000.0
2007-04-10 09:10:00,0.83424,0.83456,0.83417,0.83425,62400000.0
2007-04-10 09:15:00,0.83419,0.83433,0.83317,0.83389,67200000.0
2007-04-10 09:20:00,0.83384,0.83394,0.83339,0.83343,58000000.0
2007-04-10 09:25:00,0.83337,0.83369,0.83316,0.83316,60800000.0
2007-04-10 09:30:00,0.83336,0.83362,0.83328,0.83347,67200000.0
2007-04-10 09:35:00,0.83348,0.83413,0.83348,0.83409,55400000.0
2007-04-10 09:40:00,0.83407,0.83458,0.83342,0.83435,68200000.0
2007-04-10 09:45:00,0.8343,0.8343,0.83352,0.83376,65600000.0
2007-04-10 09:50:00,0.83375,0.83396,0.83364,0.83375,59600000.0
2007-04-10 09:55:00,0.83339,0.83361,0.83321,0.8333,60200000.0
2007-04-10 10:00:00,0.83351,0.83387,0.83351,0.83355,70400000.0
2007-04-10 10:05:00,0.83337,0.83372,0.83321,0.83341,76800000.0
2007-04-10 10:10:00,0.83383,0.83383,0.83343,0.83343,68800000.0
2007-04-10 10:15:00,0.8333,0.83381,0.83323,0.83357,64000000.0
2007-04-10 10:20:00,0.83398,0.83401,0.83279,0.83361,67200000.0
2007-04-10 10:25:00,0.83361,0.83372,0.83344,0.83344,60800000.0
2007-04-10 10:30:00,0.83303,0.83334,0.83252,0.83301,70400000.0
2007-04-10 10:35:00,0.83301,0.83355,0.83298,0.83342,64000000.0
2007-04-10 10:40:00,0.83343,0.83403,0.83322,0.83403,66000000.0
2007-04-10 10:45:00,0.8341,0.83429,0.83378,0.83392,69200000.0
2007-04-10 10:50:00,0.83411,0.83447,0.83377,0.83399,67200000.0
2007-04-10 10:55:00,0.83417,0.83433,0.8339,0.83403,67200000.0
2007-04-10 11:00:00,0.83401,0.83534,0.83393,0.83441,62800000.0
2007-04-10 11:05:00,0.83418,0.83432,0.83319,0.83359,64000000.0
2007-04-10 11:10:00,0.83355,0.83536,0.83351,0.83513,65600000.0
2007-04-10 11:15:00,0.83536,0.83561,0.83498,0.83551,52800000.0
2007-04-10 11:20:00,0.83552,0.83569,0.83521,0.8356,56000000.0
2007-04-10 11:25:00,0.8357,0.83583,0.83542,0.83545,51200000.0
2007-04-10 11:30:00,0.83525,0.83566,0.83452,0.83566,67200000.0
2007-04-10 11:35:00,0.83571,0.83586,0.83555,0.83579,64000000.0
2007-04-10 11:40:00,0.836,0.8365,0.83528,0.83586,51200000.0
2007-04-10 11:45:00,0.83597,0.83603,0.83531,0.83531,65600000.0
2007-04-10 11:50:00,0.83502,0.8354,0.83418,0.83535,70400000.0
2007-04-10 11:55:00,0.83521,0.83533,0.83506,0.83519,59200000.0
2007-04-10 12:00:00,0.83488,0.83536,0.83383,0.83485,75200000.0
2007-04-10 12:05:00,0.83465,0.83488,0.83461,0.83488,65600000.0
2007-04-10 12:10:00,0.83493,0.83499,0.83454,0.83475,73600000.0
2007-04-10 12:15:00,0.83472,0.8348,0.83419,0.83427,70400000.0
2007-04-10 12:20:00,0.83426,0.8346,0.83352,0.83458,72000000.0
2007-04-10 12:25:00,0.83434,0.83505,0.83426,0.83439,72000000.0
2007-04-10 12:30:00,0.83433,0.83433,0.83386,0.83396,62400000.0
2007-04-10 12:35:00,0.83416,0.83416,0.83376,0.83389,61800000.0
2007-04-10 12:40:00,0.83391,0.83429,0.83391,0.83425,72000000.0
2007-04-10 12:45:00,0.83419,0.83424,0.83368,0.83414,65000000.0
2007-04-10 12:50:00,0.83383,0.83409,0.83312,0.83339,68800000.0
2007-04-10 12:55:00,0.83338,0.83356,0.83293,0.83356,53200000.0
2007-04-10 13:00:00,0.83313,0.83358,0.83298,0.83354,60800000.0
2007-04-10 13:05:00,0.83366,0.83368,0.83319,0.83364,72000000.0
2007-04-10 13:10:00,0.83363,0.83404,0.83341,0.83352,64400000.0
2007-04-10 13:15:00,0.83337,0.83395,0.83327,0.83371,54400000.0
2007-04-10 13:20:00,0.83379,0.83385,0.83324,0.83365,62400000.0
2007-04-10 13:25:00,0.83364,0.83375,0.83337,0.83349,65000000.0
2007-04-10 13:30:00,0.83345,0.83367,0.8333,0.83365,64000000.0
2007-04-10 13:35:00,0.83375,0.83391,0.83352,0.83355,68800000.0
2007-04-10 13:40:00,0.83365,0.83426,0.83361,0.83424,68800000.0
2007-04-10 13:45:00,0.83452,0.83476,0.83438,0.83469,128400000.0
2007-04-10 13:50:00,0.83467,0.83483,0.83325,0.83442,97600000.0
2007-04-10 13:55:00,0.83459,0.8346,0.83414,0.8342,67200000.0
2007-04-10 14:00:00,0.83425,0.83447,0.83405,0.8342,88000000.0
2007-04-10 14:05:00,0.83438,0.83463,0.8341,0.83461,75000000.0
2007-04-10 14:10:00,0.83466,0.83472,0.8343,0.83458,76200000.0
2007-04-10 14:15:00,0.83459,0.83465,0.83403,0.83409,88000000.0
2007-04-10 14:20:00,0.83395,0.834,0.83352,0.83369,92800000.0
2007-04-10 14:25:00,0.83336,0.83365,0.83299,0.83344,205800000.0
2007-04-10 14:30:00,0.83336,0.83336,0.83279,0.83325,84800000.0
2007-04-10 14:35:00,0.83335,0.83344,0.83286,0.83335,118400000.0
2007-04-10 14:40:00,0.83354,0.83366,0.83329,0.83347,163200000.0
2007-04-10 14:45:00,0.8334,0.8334,0.83289,0.83314,99200000.0
2007-04-10 14:50:00,0.83316,0.83334,0.83311,0.83327,120000000.0
2007-04-10 14:55:00,0.83337,0.83354,0.83313,0.83318,88000000.0
2007-04-10 15:00:00,0.83314,0.83327,0.83287,0.83291,107600000.0
2007-04-10 15:05:00,0.83289,0.83303,0.83281,0.83287,78400000.0
2007-04-10 15:10:00,0.83262,0.83294,0.83245,0.83285,149800000.0
2007-04-10 15:15:00,0.83276,0.83281,0.83161,0.83238,76800000.0
2007-04-10 15:20:00,0.83238,0.83245,0.83197,0.8323,113400000.0
2007-04-10 15:25:00,0.83246,0.83283,0.83127,0.8327,134400000.0
2007-04-10 15:30:00,0.83133,0.83268,0.83093,0.83268,134400000.0
2007-04-10 15:35:00,0.83272,0.83278,0.83207,0.83276,144400000.0
2007-04-10 15:40:00,0.83292,0.83321,0.83284,0.83308,95400000.0
2007-04-10 15:45:00,0.83272,0.83308,0.83232,0.83291,137600000.0
2007-04-10 15:50:00,0.83291,0.83321,0.83287,0.83318,116800000.0
2007-04-10 15:55:00,0.83332,0.83415,0.83332,0.83415,91200000.0
2007-04-10 16:00:00,0.83436,0.83467,0.83418,0.83463,164800000.0
2007-04-10 16:05:00,0.83454,0.83519,0.83444,0.83519,188200000.0
2007-04-10 16:10:00,0.83543,0.83622,0.83435,0.83614,141800000.0
2007-04-10 16:15:00,0.83601,0.83601,0.8356,0.83562,133600000.0
2007-04-10 16:20:00,0.83558,0.83567,0.83537,0.83547,139200000.0
2007-04-10 16:25:00,0.83544,0.83544,0.83513,0.83524,96400000.0
2007-04-10 16:30:00,0.83522,0.83567,0.83518,0.83531,248000000.0
2007-04-10 16:35:00,0.83515,0.83649,0.83505,0.83645,181200000.0
2007-04-10 16:40:00,0.83631,0.83631,0.83557,0.83594,135400000.0
2007-04-10 16:45:00,0.83588,0.83602,0.83538,0.8356,260200000.0
2007-04-10 16:50:00,0.83575,0.83589,0.8354,0.83556,198400000.0
2007-04-10 16:55:00,0.83549,0.83555,0.83484,0.83536,201600000.0
2007-04-10 17:00:00,0.83529,0.83609,0.83518,0.83609,245200000.0
2007-04-10 17:05:00,0.8363,0.83633,0.83521,0.83538,160000000.0
2007-04-10 17:10:00,0.83535,0.8355,0.83504,0.83511,179000000.0
2007-04-10 17:15:00,0.83515,0.83549,0.83499,0.83531,169600000.0
2007-04-10 17:20:00,0.83537,0.83541,0.83518,0.83534,96000000.0
2007-04-10 17:25:00,0.83522,0.8355,0.83513,0.83546,137000000.0
2007-04-10 17:30:00,0.8356,0.83583,0.83559,0.83574,209400000.0
2007-04-10 17:35:00,0.83579,0.83584,0.83527,0.83542,272400000.0
2007-04-10 17:40:00,0.83573,0.83593,0.83573,0.83585,123200000.0
2007-04-10 17:45:00,0.83586,0.8362,0.83536,0.83593,221200000.0
2007-04-10 17:50:00,0.83595,0.83638,0.83586,0.83625,202000000.0
2007-04-10 17:55:00,0.83624,0.83649,0.8362,0.83644,286600000.0
2007-04-10 18:00:00,0.83651,0.83712,0.83651,0.83703,195200000.0
2007-04-10 18:05:00,0.83696,0.83696,0.83649,0.83667,328200000.0
2007-04-10 18:10:00,0.83673,0.83749,0.83667,0.8372,105600000.0
2007-04-10 18:15:00,0.83729,0.83729,0.8366,0.83676,106000000.0
2007-04-10 18:20:00,0.83638,0.8368,0.8363,0.83652,139200000.0
2007-04-10 18:25:00,0.83656,0.83682,0.83628,0.8364,111800000.0
2007-04-10 18:30:00,0.83626,0.83651,0.83594,0.83609,84800000.0
2007-04-10 18:35:00,0.83619,0.83666,0.83559,0.83666,73600000.0
2007-04-10 18:40:00,0.83623,0.83677,0.83623,0.83657,67600000.0
2007-04-10 18:45:00,0.83648,0.8371,0.83593,0.83701,117800000.0
2007-04-10 18:50:00,0.83663,0.83687,0.83613,0.83627,68600000.0
2007-04-10 18:55:00,0.83628,0.83662,0.836,0.83651,79400000.0
2007-04-10 19:00:00,0.83627,0.83705,0.8361,0.83702,60800000.0
2007-04-10 19:05:00,0.83705,0.83715,0.83628,0.83665,152000000.0
2007-04-10 19:10:00,0.83656,0.83656,0.83587,0.83633,81000000.0
2007-04-10 19:15:00,0.83628,0.83649,0.8358,0.83592,46400000.0
2007-04-10 19:20:00,0.83578,0.83648,0.83578,0.83646,52800000.0
2007-04-10 19:25:00,0.83588,0.83659,0.83585,0.83643,67200000.0
2007-04-10 19:30:00,0.83655,0.83665,0.83617,0.83633,64000000.0
2007-04-10 19:35:00,0.83652,0.83659,0.836,0.83651,63400000.0
2007-04-10 19:40:00,0.83692,0.83698,0.83578,0.83635,65600000.0
2007-04-10 19:45:00,0.83637,0.83653,0.83623,0.83631,64000000.0
2007-04-10 19:50:00,0.83628,0.83672,0.83615,0.83672,59200000.0
2007-04-10 19:55:00,0.83638,0.83713,0.83627,0.83647,48000000.0
2007-04-10 20:00:00,0.83646,0.83714,0.83546,0.83712,46400000.0
2007-04-10 20:05:00,0.83647,0.83713,0.83631,0.83662,57600000.0
2007-04-10 20:10:00,0.83658,0.83667,0.8361,0.83654,45200000.0
2007-04-10 20:15:00,0.83646,0.83701,0.83642,0.83666,56000000.0
2007-04-10 20:20:00,0.83667,0.8368,0.83562,0.83607,56000000.0
2007-04-10 20:25:00,0.83665,0.83683,0.83636,0.83663,53200000.0
2007-04-10 20:30:00,0.83637,0.83719,0.83633,0.83705,56000000.0
2007-04-10 20:35:00,0.83666,0.83669,0.83603,0.83668,44800000.0
2007-04-10 20:40:00,0.83663,0.83671,0.83602,0.83625,52800000.0
2007-04-10 20:45:00,0.83627,0.8371,0.83593,0.8371,41600000.0
2007-04-10 20:50:00,0.83671,0.83671,0.83533,0.83661,49600000.0
2007-04-10 20:55:00,0.83663,0.83711,0.83599,0.83599,43200000.0
2007-04-10 21:00:00,0.83587,0.83659,0.83587,0.83654,41600000.0
2007-04-10 21:05:00,0.83623,0.83625,0.83604,0.83604,51200000.0
2007-04-10 21:10:00,0.83606,0.83622,0.83565,0.83585,48000000.0
2007-04-10 21:15:00,0.8357,0.83688,0.83559,0.83686,60800000.0
2007-04-10 21:20:00,0.83648,0.83667,0.83625,0.83661,38400000.0
2007-04-10 21:25:00,0.8366,0.8366,0.83597,0.83607,30400000.0
2007-04-10 21:30:00,0.83646,0.83664,0.83592,0.83656,44800000.0
2007-04-10 21:35:00,0.83655,0.83667,0.83602,0.8361,48000000.0
2007-04-10 21:40:00,0.8366,0.83682,0.83658,0.83659,27200000.0
2007-04-10 21:45:00,0.83622,0.83671,0.8362,0.83623,37200000.0
2007-04-10 21:50:00,0.83656,0.83668,0.83646,0.83668,36800000.0
2007-04-10 21:55:00,0.83671,0.83677,0.83636,0.8364,46800000.0
2007-04-10 22:00:00,0.83646,0.83678,0.83636,0.83669,56000000.0
2007-04-10 22:05:00,0.83664,0.83676,0.83596,0.83596,56000000.0
2007-04-10 22:10:00,0.83651,0.83713,0.83635,0.8364,46400000.0
2007-04-10 22:15:00,0.83656,0.83766,0.83549,0.8373,48000000.0
2007-04-10 22:20:00,0.8366,0.83667,0.83613,0.83663,43200000.0
2007-04-10 22:25:00,0.83669,0.83693,0.83629,0.83666,43200000.0
2007-04-10 22:30:00,0.83675,0.83681,0.83623,0.83623,20800000.0
2007-04-10 22:35:00,0.83676,0.83712,0.83669,0.83687,52800000.0
2007-04-10 22:40:00,0.83689,0.83784,0.83689,0.83778,50600000.0
2007-04-10 22:45:00,0.83773,0.8378,0.83739,0.8377,49600000.0
2007-04-10 22:50:00,0.83771,0.83805,0.83752,0.838,56400000.0
2007-04-10 22:55:00,0.83804,0.83827,0.83511,0.83727,48000000.0
2007-04-10 23:00:00,0.83716,0.83803,0.83712,0.83779,60800000.0
2007-04-10 23:05:00,0.83775,0.83796,0.83748,0.83769,61800000.0
2007-04-10 23:10:00,0.83783,0.83792,0.83759,0.83771,46400000.0
2007-04-10 23:15:00,0.83775,0.83783,0.83675,0.83745,35600000.0
2007-04-10 23:20:00,0.83859,0.83859,0.83747,0.8375,51200000.0
2007-04-10 23:25:00,0.83792,0.83793,0.83776,0.83776,35200000.0
2007-04-10 23:30:00,0.83749,0.83749,0.83643,0.83693,57600000.0
2007-04-10 23:35:00,0.83663,0.83686,0.83565,0.8365,42000000.0
2007-04-10 23:40:00,0.83625,0.83628,0.83527,0.83628,38400000.0
2007-04-10 23:45:00,0.83561,0.83561,0.83493,0.83558,54400000.0
2007-04-10 23:50:00,0.83532,0.83602,0.83516,0.83591,52800000.0
2007-04-10 23:55:00,0.83582,0.83593,0.83505,0.83557,46400000.0
2007-04-11 00:00:00,0.83552,0.83588,0.83483,0.83586,44800000.0
2007-04-11 00:05:00,0.83536,0.83537,0.8346,0.83471,54400000.0
2007-04-11 00:10:00,0.8349,0.83513,0.83434,0.83498,44200000.0
2007-04-11 00:15:00,0.83518,0.83538,0.83518,0.83538,36800000.0
2007-04-11 00:20:00,0.83522,0.83562,0.83492,0.83522,65600000.0
2007-04-11 00:25:00,0.83535,0.83553,0.83473,0.83528,32000000.0
2007-04-11 00:30:00,0.83518,0.83518,0.8347,0.83482,52800000.0
2007-04-11 00:35:00,0.83481,0.83481,0.83418,0.83459,64000000.0
2007-04-11 00:40:00,0.83467,0.83518,0.83467,0.83513,28800000.0
2007-04-11 00:45:00,0.83477,0.83518,0.83445,0.83497,51200000.0
2007-04-11 00:50:00,0.83503,0.83549,0.83443,0.83547,35200000.0
2007-04-11 00:55:00,0.83559,0.83594,0.83492,0.83593,54400000.0
2007-04-11 01:00:00,0.8358,0.83637,0.83533,0.83589,67200000.0
2007-04-11 01:05:00,0.83538,0.8359,0.83533,0.83579,65600000.0
2007-04-11 01:10:00,0.83538,0.8359,0.8353,0.83579,32000000.0
2007-04-11 01:15:00,0.83566,0.83567,0.83515,0.83555,48000000.0
2007-04-11 01:20:00,0.83554,0.83568,0.83408,0.83567,60800000.0
2007-04-11 01:25:00,0.83529,0.83575,0.8351,0.8351,65000000.0
2007-04-11 01:30:00,0.83553,0.83553,0.83442,0.83547,41600000.0
2007-04-11 01:35:00,0.83558,0.8362,0.83495,0.83525,51200000.0
2007-04-11 01:40:00,0.83586,0.8364,0.83565,0.8357,48000000.0
2007-04-11 01:45:00,0.83601,0.83638,0.8359,0.83604,30800000.0
2007-04-11 01:50:00,0.83629,0.83629,0.8356,0.83572,51200000.0
2007-04-11 01:55:00,0.83555,0.83621,0.8355,0.83615,51200000.0
2007-04-11 02:00:00,0.83559,0.83577,0.8353,0.83564,32000000.0
2007-04-11 02:05:00,0.83564,0.83564,0.83542,0.83545,52800000.0
2007-04-11 02:10:00,0.83543,0.83587,0.83451,0.83535,49600000.0
2007-04-11 02:15:00,0.83521,0.83576,0.83477,0.83505,46400000.0
2007-04-11 02:20:00,0.83517,0.83529,0.83508,0.83527,41600000.0
2007-04-11 02:25:00,0.83537,0.83537,0.83418,0.83516,54800000.0
2007-04-11 02:30:00,0.83474,0.83552,0.83474,0.83546,48000000.0
2007-04-11 02:35:00,0.83541,0.83541,0.8352,0.83529,33600000.0
2007-04-11 02:40:00,0.83535,0.83583,0.83458,0.83539,38400000.0
2007-04-11 02:45:00,0.83538,0.83593,0.83485,0.83593,32000000.0
2007-04-11 02:50:00,0.83597,0.83597,0.83517,0.83526,62400000.0
2007-04-11 02:55:00,0.8353,0.83539,0.83488,0.83498,60800000.0
2007-04-11 03:00:00,0.8354,0.83547,0.83472,0.835,60800000.0
2007-04-11 03:05:00,0.83489,0.83535,0.83486,0.83524,38400000.0
2007-04-11 03:10:00,0.83472,0.83494,0.83439,0.83469,54400000.0
2007-04-11 03:15:00,0.83423,0.83476,0.83423,0.83469,36800000.0
2007-04-11 03:20:00,0.83411,0.83448,0.83315,0.83448,55200000.0
2007-04-11 03:25:00,0.8345,0.8345,0.83401,0.83401,57600000.0
2007-04-11 03:30:00,0.83414,0.83427,0.83317,0.83407,46400000.0
2007-04-11 03:35:00,0.83402,0.83402,0.83313,0.83322,57600000.0
2007-04-11 03:40:00,0.83354,0.8336,0.83309,0.8336,50600000.0
2007-04-11 03:45:00,0.83318,0.83419,0.83313,0.83397,48000000.0
2007-04-11 03:50:00,0.83367,0.83424,0.83263,0.83424,54400000.0
2007-04-11 03:55:00,0.83424,0.83443,0.83391,0.83405,74600000.0
2007-04-11 04:00:00,0.83414,0.83444,0.83379,0.8344,41600000.0
2007-04-11 04:05:00,0.83442,0.83499,0.83431,0.8349,43200000.0
2007-04-11 04:10:00,0.83486,0.83502,0.83444,0.83464,40000000.0
2007-04-11 04:15:00,0.83454,0.83455,0.83393,0.83395,46200000.0
2007-04-11 04:20:00,0.83398,0.83442,0.83336,0.83432,52800000.0
2007-04-11 04:25:00,0.83434,0.83479,0.83368,0.8347,64000000.0
2007-04-11 04:30:00,0.83403,0.83403,0.83382,0.83398,35200000.0
2007-04-11 04:35:00,0.83436,0.83438,0.83339,0.83357,57600000.0
2007-04-11 04:40:00,0.83359,0.83444,0.83332,0.8342,56000000.0
2007-04-11 04:45:00,0.83375,0.83421,0.83375,0.83412,66600000.0
2007-04-11 04:50:00,0.83421,0.83456,0.83393,0.83413,46400000.0
2007-04-11 04:55:00,0.83453,0.83458,0.83405,0.83438,64000000.0
2007-04-11 05:00:00,0.83358,0.83417,0.8335,0.83389,48000000.0
2007-04-11 05:05:00,0.8339,0.834,0.83347,0.83398,62400000.0
2007-04-11 05:10:00,0.83399,0.83406,0.83335,0.83396,60800000.0
2007-04-11 05:15:00,0.83362,0.83423,0.83362,0.83407,60800000.0
2007-04-11 05:20:00,0.83401,0.83468,0.83355,0.83379,57600000.0
2007-04-11 05:25:00,0.8338,0.83453,0.83347,0.83362,44800000.0
2007-04-11 05:30:00,0.83352,0.83458,0.83325,0.83339,64000000.0
2007-04-11 05:35:00,0.8334,0.8335,0.83285,0.83306,62400000.0
2007-04-11 05:40:00,0.83301,0.83328,0.83195,0.83288,53200000.0
2007-04-11 05:45:00,0.83285,0.83333,0.83255,0.83315,59200000.0
2007-04-11 05:50:00,0.83305,0.83306,0.83246,0.83257,48000000.0
2007-04-11 05:55:00,0.8331,0.83323,0.83256,0.83298,59200000.0
2007-04-11 06:00:00,0.83294,0.8334,0.83237,0.8334,48000000.0
2007-04-11 06:05:00,0.83385,0.83394,0.83306,0.83334,52200000.0
2007-04-11 06:10:00,0.83334,0.83384,0.83322,0.83384,35200000.0
2007-04-11 06:15:00,0.83333,0.83373,0.83292,0.83355,59200000.0
2007-04-11 06:20:00,0.83352,0.83373,0.83317,0.83354,46400000.0
2007-04-11 06:25:00,0.8335,0.8335,0.83303,0.8331,12800000.0
2007-04-11 06:30:00,0.83298,0.83364,0.8329,0.83341,43200000.0
2007-04-11 06:35:00,0.83322,0.83335,0.83308,0.83313,64000000.0
2007-04-11 06:40:00,0.8332,0.83341,0.8327,0.83335,45600000.0
2007-04-11 06:45:00,0.83317,0.83344,0.83285,0.83331,43200000.0
2007-04-11 06:50:00,0.83322,0.83437,0.83322,0.83429,60800000.0
2007-04-11 06:55:00,0.83425,0.83439,0.83366,0.83372,60800000.0
2007-04-11 07:00:00,0.83411,0.8342,0.83385,0.83385,44800000.0
2007-04-11 07:05:00,0.83358,0.8339,0.83353,0.8337,46800000.0
2007-04-11 07:10:00,0.83428,0.83429,0.83365,0.83386,46800000.0
2007-04-11 07:15:00,0.83431,0.83455,0.83413,0.83454,59200000.0
2007-04-11 07:20:00,0.83459,0.83459,0.83415,0.83447,48000000.0
2007-04-11 07:25:00,0.83446,0.83455,0.83379,0.83419,60800000.0
2007-04-11 07:30:00,0.83377,0.83427,0.83373,0.83398,38400000.0
2007-04-11 07:35:00,0.83438,0.83467,0.83387,0.83387,59200000.0
2007-04-11 07:40:00,0.83417,0.83446,0.83405,0.83446,35200000.0
2007-04-11 07:45:00,0.83447,0.83447,0.83405,0.83424,49600000.0
2007-04-11 07:50:00,0.83426,0.83437,0.83328,0.83409,75200000.0
2007-04-11 07:55:00,0.8344,0.8344,0.8336,0.83382,52800000.0
2007-04-11 08:00:00,0.8339,0.83419,0.83385,0.834,70400000.0
2007-04-11 08:05:00,0.83408,0.83432,0.83405,0.83432,46400000.0
2007-04-11 08:10:00,0.83401,0.83451,0.83388,0.83447,49600000.0
2007-04-11 08:15:00,0.83452,0.83469,0.8345,0.83467,49600000.0
2007-04-11 08:20:00,0.8347,0.83478,0.83303,0.83409,65600000.0
2007-04-11 08:25:00,0.83454,0.83461,0.834,0.83421,57000000.0
2007-04-11 08:30:00,0.83425,0.83512,0.83425,0.83488,68800000.0
2007-04-11 08:35:00,0.83481,0.83502,0.8345,0.83502,64000000.0
2007-04-11 08:40:00,0.8351,0.83532,0.83487,0.83514,59200000.0
2007-04-11 08:45:00,0.83502,0.83511,0.83461,0.83465,55400000.0
2007-04-11 08:50:00,0.83435,0.83521,0.83397,0.83521,52800000.0
2007-04-11 08:55:00,0.83525,0.83588,0.83475,0.83557,57600000.0
2007-04-11 09:00:00,0.83562,0.83564,0.83512,0.83564,59200000.0
2007-04-11 09:05:00,0.83563,0.83599,0.83537,0.83582,52800000.0
2007-04-11 09:10:00,0.83564,0.83572,0.83507,0.83507,62800000.0
2007-04-11 09:15:00,0.83536,0.83536,0.8343,0.83494,67200000.0
2007-04-11 09:20:00,0.83462,0.83462,0.83407,0.83448,57600000.0
2007-04-11 09:25:00,0.83439,0.83455,0.83425,0.83433,60800000.0
2007-04-11 09:30:00,0.83437,0.83467,0.83435,0.83456,67200000.0
2007-04-11 09:35:00,0.8344,0.83444,0.83364,0.83368,54400000.0
2007-04-11 09:40:00,0.83366,0.8337,0.83262,0.83355,68800000.0
2007-04-11 09:45:00,0.83309,0.83407,0.83309,0.83361,65000000.0
2007-04-11 09:50:00,0.83409,0.83411,0.83361,0.83361,59200000.0
2007-04-11 09:55:00,0.83363,0.83383,0.83322,0.83323,60800000.0
2007-04-11 10:00:00,0.83334,0.8334,0.83267,0.83267,70400000.0
2007-04-11 10:05:00,0.8331,0.83316,0.83276,0.83276,71400000.0
2007-04-11 10:10:00,0.83304,0.83356,0.83282,0.83353,68200000.0
2007-04-11 10:15:00,0.83325,0.8342,0.83318,0.83366,64000000.0
2007-04-11 10:20:00,0.83362,0.83447,0.83335,0.83392,112400000.0
2007-04-11 10:25:00,0.83401,0.83408,0.83392,0.83394,60800000.0
2007-04-11 10:30:00,0.83348,0.83389,0.83275,0.83358,70400000.0
2007-04-11 10:35:00,0.83349,0.83349,0.83301,0.83334,64000000.0
2007-04-11 10:40:00,0.83326,0.83355,0.83294,0.8333,65600000.0
2007-04-11 10:45:00,0.83337,0.83374,0.83303,0.83329,68800000.0
2007-04-11 10:50:00,0.83359,0.83388,0.83323,0.83381,67200000.0
2007-04-11 10:55:00,0.83375,0.83402,0.8333,0.83386,67200000.0
2007-04-11 11:00:00,0.83376,0.83392,0.83335,0.83376,62400000.0
2007-04-11 11:05:00,0.83367,0.83407,0.83294,0.83371,64000000.0
2007-04-11 11:10:00,0.83364,0.83378,0.83333,0.83372,63400000.0
2007-04-11 11:15:00,0.83374,0.83398,0.83357,0.83372,52800000.0
2007-04-11 11:20:00,0.8335,0.83434,0.8334,0.83434,56000000.0
2007-04-11 11:25:00,0.83448,0.83456,0.83399,0.83448,51200000.0
2007-04-11 11:30:00,0.83464,0.83536,0.83439,0.83465,65600000.0
2007-04-11 11:35:00,0.83466,0.83466,0.83389,0.8339,63400000.0
2007-04-11 11:40:00,0.83404,0.83472,0.83402,0.83472,40000000.0
2007-04-11 11:45:00,0.83482,0.83496,0.83451,0.83465,66000000.0
2007-04-11 11:50:00,0.83452,0.83464,0.83345,0.83464,70800000.0
2007-04-11 11:55:00,0.83468,0.83509,0.83439,0.83509,59200000.0
2007-04-11 12:00:00,0.83498,0.83507,0.83403,0.83494,75200000.0
2007-04-11 12:05:00,0.83492,0.83492,0.83433,0.83438,52800000.0
2007-04-11 12:10:00,0.83481,0.83498,0.8345,0.8345,73000000.0
2007-04-11 12:15:00,0.83454,0.83476,0.83422,0.83462,67200000.0
2007-04-11 12:20:00,0.83445,0.83463,0.83334,0.83434,72000000.0
2007-04-11 12:25:00,0.83431,0.83431,0.83314,0.83421,60800000.0
2007-04-11 12:30:00,0.83387,0.83421,0.83376,0.8341,62400000.0
2007-04-11 12:35:00,0.83406,0.8342,0.83372,0.83394,62400000.0
2007-04-11 12:40:00,0.83414,0.83451,0.8341,0.83442,72000000.0
2007-04-11 12:45:00,0.83438,0.83446,0.83396,0.83397,65600000.0
2007-04-11 12:50:00,0.83402,0.83405,0.83353,0.83385,68800000.0
2007-04-11 12:55:00,0.83394,0.83394,0.8332,0.8337,52800000.0
2007-04-11 13:00:00,0.83365,0.83376,0.83338,0.83367,60600000.0
2007-04-11 13:05:00,0.83369,0.83409,0.83355,0.83371,72000000.0
2007-04-11 13:10:00,0.83373,0.83392,0.83335,0.83345,64000000.0
2007-04-11 13:15:00,0.83347,0.83351,0.83297,0.83332,59200000.0
2007-04-11 13:20:00,0.83322,0.83393,0.83321,0.8334,60600000.0
2007-04-11 13:25:00,0.83339,0.83346,0.83319,0.83339,58600000.0
2007-04-11 13:30:00,0.83283,0.83334,0.83273,0.83314,63400000.0
2007-04-11 13:35:00,0.83305,0.83307,0.83243,0.83264,68800000.0
2007-04-11 13:40:00,0.83277,0.83287,0.83262,0.83284,68200000.0
2007-04-11 13:45:00,0.83302,0.83302,0.83242,0.83291,130000000.0
2007-04-11 13:50:00,0.83279,0.83289,0.83136,0.83239,97600000.0
2007-04-11 13:55:00,0.8326,0.83274,0.8326,0.83274,67200000.0
2007-04-11 14:00:00,0.83272,0.83285,0.83225,0.83255,91200000.0
2007-04-11 14:05:00,0.83293,0.83318,0.83293,0.83308,72000000.0
2007-04-11 14:10:00,0.83312,0.83322,0.8326,0.83281,83200000.0
2007-04-11 14:15:00,0.83292,0.83298,0.83266,0.83286,88400000.0
2007-04-11 14:20:00,0.83302,0.83311,0.8325,0.83266,93200000.0
2007-04-11 14:25:00,0.833,0.83336,0.83299,0.83326,205800000.0
2007-04-11 14:30:00,0.83328,0.83348,0.83318,0.83342,81600000.0
2007-04-11 14:35:00,0.83322,0.83342,0.83265,0.8332,112400000.0
2007-04-11 14:40:00,0.83329,0.83349,0.83318,0.83349,161600000.0
2007-04-11 14:45:00,0.83353,0.83369,0.83342,0.83366,99600000.0
2007-04-11 14:50:00,0.83378,0.83378,0.8335,0.8335,120400000.0
2007-04-11 14:55:00,0.83356,0.83357,0.83309,0.83338,88000000.0
2007-04-11 15:00:00,0.8333,0.8337,0.83315,0.83363,108800000.0
2007-04-11 15:05:00,0.83377,0.83395,0.83348,0.83395,78400000.0
2007-04-11 15:10:00,0.83394,0.83453,0.8339,0.83438,150800000.0
2007-04-11 15:15:00,0.83396,0.83467,0.83355,0.83432,77800000.0
2007-04-11 15:20:00,0.83422,0.83473,0.83415,0.8346,108600000.0
2007-04-11 15:25:00,0.83439,0.83441,0.83308,0.83367,127400000.0
2007-04-11 15:30:00,0.83237,0.8337,0.83197,0.83365,134800000.0
2007-04-11 15:35:00,0.83358,0.83377,0.83322,0.8333,144800000.0
2007-04-11 15:40:00,0.83362,0.83383,0.83352,0.83355,89600000.0
2007-04-11 15:45:00,0.83355,0.83361,0.83349,0.83358,137600000.0
2007-04-11 15:50:00,0.83355,0.83355,0.83303,0.83343,113600000.0
2007-04-11 15:55:00,0.83342,0.83358,0.83309,0.83309,91200000.0
2007-04-11 16:00:00,0.83348,0.83353,0.8333,0.8333,164600000.0
2007-04-11 16:05:00,0.83308,0.83343,0.83283,0.83296,188800000.0
2007-04-11 16:10:00,0.83295,0.83321,0.83194,0.83319,142400000.0
2007-04-11 16:15:00,0.83311,0.83319,0.83268,0.83309,132200000.0
2007-04-11 16:20:00,0.83317,0.83328,0.83307,0.83325,142600000.0
2007-04-11 16:25:00,0.83274,0.8333,0.83274,0.8333,96000000.0
2007-04-11 16:30:00,0.83327,0.83332,0.83284,0.83314,248000000.0
2007-04-11 16:35:00,0.83315,0.83315,0.83243,0.83258,182400000.0
2007-04-11 16:40:00,0.8329,0.83328,0.83251,0.83317,136000000.0
2007-04-11 16:45:00,0.83315,0.83315,0.83272,0.83286,254400000.0
2007-04-11 16:50:00,0.83261,0.83301,0.83249,0.83301,198400000.0
2007-04-11 16:55:00,0.83263,0.83334,0.83167,0.83295,203600000.0
2007-04-11 17:00:00,0.83307,0.83325,0.83297,0.83324,244800000.0
2007-04-11 17:05:00,0.83289,0.83325,0.83269,0.83269,159400000.0
2007-04-11 17:10:00,0.83303,0.83331,0.8325,0.83327,180800000.0
2007-04-11 17:15:00,0.83326,0.83334,0.83239,0.83288,170000000.0
2007-04-11 17:20:00,0.8334,0.8335,0.83274,0.83342,96000000.0
2007-04-11 17:25:00,0.83272,0.83313,0.83267,0.83299,137600000.0
2007-04-11 17:30:00,0.83344,0.83368,0.83318,0.8332,209000000.0
2007-04-11 17:35:00,0.83359,0.83415,0.83318,0.83404,272200000.0
2007-04-11 17:40:00,0.83397,0.83405,0.8337,0.83384,123200000.0
2007-04-11 17:45:00,0.8335,0.83384,0.83303,0.83356,220200000.0
2007-04-11 17:50:00,0.83357,0.83376,0.83314,0.83314,200400000.0
2007-04-11 17:55:00,0.83289,0.83332,0.83277,0.83326,286800000.0
2007-04-11 18:00:00,0.8333,0.83339,0.83319,0.83337,177600000.0
2007-04-11 18:05:00,0.83296,0.83348,0.8329,0.83333,328400000.0
2007-04-11 18:10:00,0.83302,0.8333,0.83287,0.83309,105400000.0
2007-04-11 18:15:00,0.83313,0.83342,0.83299,0.83332,110400000.0
2007-04-11 18:20:00,0.83335,0.83364,0.83267,0.83278,156800000.0
2007-04-11 18:25:00,0.83347,0.83348,0.83292,0.83328,104800000.0
2007-04-11 18:30:00,0.83323,0.8333,0.8327,0.83286,84200000.0
2007-04-11 18:35:00,0.83318,0.83326,0.83215,0.8332,101200000.0
2007-04-11 18:40:00,0.83312,0.83318,0.83269,0.83294,67200000.0
2007-04-11 18:45:00,0.83294,0.83294,0.83242,0.83268,118400000.0
2007-04-11 18:50:00,0.83219,0.83267,0.83217,0.83267,68800000.0
2007-04-11 18:55:00,0.83272,0.83272,0.8321,0.83238,80000000.0
2007-04-11 19:00:00,0.83249,0.83249,0.83197,0.83211,65600000.0
2007-04-11 19:05:00,0.83176,0.83203,0.8316,0.83187,169600000.0
2007-04-11 19:10:00,0.83154,0.83182,0.83108,0.83147,81600000.0
2007-04-11 19:15:00,0.83137,0.83173,0.83108,0.83157,59200000.0
2007-04-11 19:20:00,0.83158,0.83166,0.83102,0.83113,64000000.0
2007-04-11 19:25:00,0.83158,0.83168,0.83098,0.8312,58600000.0
2007-04-11 19:30:00,0.83131,0.83161,0.83096,0.83108,64000000.0
2007-04-11 19:35:00,0.83107,0.83165,0.83107,0.83161,64400000.0
2007-04-11 19:40:00,0.83157,0.83204,0.83154,0.83204,70400000.0
2007-04-11 19:45:00,0.83206,0.83213,0.83145,0.83177,64000000.0
2007-04-11 19:50:00,0.83176,0.83199,0.83146,0.83146,59200000.0
2007-04-11 19:55:00,0.83156,0.83189,0.8314,0.83152,51200000.0
2007-04-11 20:00:00,0.83155,0.83196,0.83067,0.83137,56000000.0
2007-04-11 20:05:00,0.8308,0.83096,0.83037,0.83037,54400000.0
2007-04-11 20:10:00,0.83041,0.83069,0.82963,0.83026,56000000.0
2007-04-11 20:15:00,0.83083,0.83083,0.82978,0.82992,66000000.0
2007-04-11 20:20:00,0.8299,0.83007,0.82878,0.82957,65600000.0
2007-04-11 20:25:00,0.82997,0.83018,0.82983,0.83017,49400000.0
2007-04-11 20:30:00,0.83004,0.83024,0.8296,0.83021,56000000.0
2007-04-11 20:35:00,0.83068,0.83069,0.82974,0.82986,56000000.0
2007-04-11 20:40:00,0.82981,0.83055,0.82968,0.83043,54800000.0
2007-04-11 20:45:00,0.8304,0.83085,0.8304,0.83067,61800000.0
2007-04-11 20:50:00,0.83092,0.83092,0.82971,0.83046,49000000.0
2007-04-11 20:55:00,0.83062,0.83068,0.83033,0.8306,51000000.0
2007-04-11 21:00:00,0.83023,0.83032,0.82971,0.82985,36200000.0
2007-04-11 21:05:00,0.82997,0.83002,0.82975,0.82979,54400000.0
2007-04-11 21:10:00,0.83026,0.83026,0.82964,0.82977,48000000.0
2007-04-11 21:15:00,0.82981,0.82991,0.82941,0.82974,56000000.0
2007-04-11 21:20:00,0.82972,0.82976,0.82939,0.8294,36800000.0
2007-04-11 21:25:00,0.82941,0.82957,0.82925,0.82935,40000000.0
2007-04-11 21:30:00,0.82932,0.82974,0.82929,0.82974,57600000.0
2007-04-11 21:35:00,0.82981,0.82986,0.8296,0.82965,49600000.0
2007-04-11 21:40:00,0.82958,0.82958,0.82822,0.82896,57600000.0
2007-04-11 21:45:00,0.82902,0.82915,0.82859,0.82859,44200000.0
2007-04-11 21:50:00,0.82853,0.82905,0.82853,0.82904,35200000.0
2007-04-11 21:55:00,0.82907,0.82969,0.82885,0.82886,54400000.0
2007-04-11 22:00:00,0.82884,0.82918,0.82884,0.82916,35200000.0
2007-04-11 22:05:00,0.82905,0.82914,0.82895,0.82899,59200000.0
2007-04-11 22:10:00,0.82908,0.82932,0.8288,0.8288,46400000.0
2007-04-11 22:15:00,0.82919,0.82929,0.8276,0.82921,49600000.0
2007-04-11 22:20:00,0.82916,0.8295,0.82916,0.82918,44800000.0
2007-04-11 22:25:00,0.82935,0.83002,0.82931,0.82946,36800000.0
2007-04-11 22:30:00,0.82955,0.82976,0.82925,0.82972,49600000.0
2007-04-11 22:35:00,0.83014,0.83015,0.82929,0.82929,51200000.0
2007-04-11 22:40:00,0.82923,0.82946,0.82897,0.82936,54400000.0
2007-04-11 22:45:00,0.82945,0.82948,0.82875,0.82898,40000000.0
2007-04-11 22:50:00,0.82933,0.82948,0.82898,0.82927,51200000.0
2007-04-11 22:55:00,0.82918,0.82928,0.82912,0.82923,44800000.0
2007-04-11 23:00:00,0.82913,0.82919,0.8286,0.82898,60800000.0
2007-04-11 23:05:00,0.82908,0.82908,0.82803,0.8282,49600000.0
2007-04-11 23:10:00,0.82922,0.82927,0.8285,0.82872,45200000.0
2007-04-11 23:15:00,0.82874,0.82912,0.82868,0.82893,40400000.0
2007-04-11 23:20:00,0.82857,0.829,0.82785,0.8289,51200000.0
2007-04-11 23:25:00,0.82899,0.82921,0.82797,0.82901,44800000.0
2007-04-11 23:30:00,0.82845,0.82909,0.82743,0.82883,36600000.0
2007-04-11 23:35:00,0.82891,0.82938,0.82791,0.82922,52800000.0
2007-04-11 23:40:00,0.82896,0.82929,0.8289,0.82915,42000000.0
2007-04-11 23:45:00,0.82882,0.82948,0.82881,0.82915,64000000.0
2007-04-11 23:50:00,0.82914,0.8298,0.82882,0.82915,48400000.0
2007-04-11 23:55:00,0.82912,0.82912,0.82853,0.82859,35200000.0
2007-04-12 00:00:00,0.82908,0.82967,0.82903,0.82967,52600000.0
2007-04-12 00:05:00,0.8295,0.82959,0.82863,0.82947,54400000.0
2007-04-12 00:10:00,0.82908,0.82939,0.82904,0.82906,43200000.0
2007-04-12 00:15:00,0.82898,0.82986,0.82887,0.8289,19200000.0
2007-04-12 00:20:00,0.8294,0.83026,0.82923,0.82974,65600000.0
2007-04-12 00:25:00,0.82967,0.82972,0.82927,0.82927,56000000.0
2007-04-12 00:30:00,0.82959,0.8305,0.82942,0.8304,52000000.0
2007-04-12 00:35:00,0.83034,0.83034,0.82923,0.82988,57600000.0
2007-04-12 00:40:00,0.82967,0.83001,0.82953,0.82996,33600000.0
2007-04-12 00:45:00,0.83,0.83013,0.82967,0.83009,41600000.0
2007-04-12 00:50:00,0.8296,0.8302,0.8296,0.83013,38400000.0
2007-04-12 00:55:00,0.83023,0.83026,0.82985,0.82987,43200000.0
2007-04-12 01:00:00,0.82991,0.83006,0.82978,0.82997,62400000.0
2007-04-12 01:05:00,0.83012,0.83059,0.82946,0.83059,78800000.0
2007-04-12 01:10:00,0.83053,0.83058,0.83048,0.83049,11200000.0
2007-04-12 01:15:00,0.83047,0.83058,0.83035,0.83035,48000000.0
2007-04-12 01:20:00,0.83022,0.83048,0.82879,0.82958,52800000.0
2007-04-12 01:25:00,0.83008,0.83019,0.82951,0.82953,57400000.0
2007-04-12 01:30:00,0.83005,0.83011,0.82897,0.83005,41600000.0
2007-04-12 01:35:00,0.83006,0.83006,0.82906,0.82931,43200000.0
2007-04-12 01:40:00,0.82949,0.82973,0.82949,0.82964,51200000.0
2007-04-12 01:45:00,0.82959,0.82976,0.82893,0.82927,57000000.0
2007-04-12 01:50:00,0.82913,0.82939,0.82905,0.82937,51200000.0
2007-04-12 01:55:00,0.82932,0.82932,0.82905,0.82927,51200000.0
2007-04-12 02:00:00,0.82935,0.82964,0.82923,0.82923,44800000.0
2007-04-12 02:05:00,0.82949,0.82997,0.82934,0.82934,52800000.0
2007-04-12 02:10:00,0.82928,0.82933,0.82802,0.82931,51200000.0
2007-04-12 02:15:00,0.82938,0.82939,0.82888,0.82903,43200000.0
2007-04-12 02:20:00,0.8294,0.82969,0.82915,0.82918,54400000.0
2007-04-12 02:25:00,0.82931,0.82942,0.82885,0.8292,46800000.0
2007-04-12 02:30:00,0.82907,0.82928,0.829,0.82912,29800000.0
2007-04-12 02:35:00,0.82914,0.82973,0.82905,0.82968,57600000.0
2007-04-12 02:40:00,0.8296,0.82973,0.82867,0.82922,44800000.0
2007-04-12 02:45:00,0.82921,0.82975,0.82873,0.82975,41600000.0
2007-04-12 02:50:00,0.8289,0.82976,0.82873,0.82873,27200000.0
2007-04-12 02:55:00,0.82922,0.8295,0.829,0.82917,52200000.0
2007-04-12 03:00:00,0.82943,0.82947,0.82882,0.82927,60800000.0
2007-04-12 03:05:00,0.8292,0.82951,0.82919,0.82943,49600000.0
2007-04-12 03:10:00,0.82939,0.82999,0.82934,0.82952,64000000.0
2007-04-12 03:15:00,0.82953,0.82959,0.82929,0.82933,45800000.0
2007-04-12 03:20:00,0.82951,0.82963,0.82849,0.82948,45200000.0
2007-04-12 03:25:00,0.82979,0.82989,0.82939,0.82939,57600000.0
2007-04-12 03:30:00,0.82945,0.83003,0.82876,0.82946,52800000.0
2007-04-12 03:35:00,0.82941,0.82986,0.82934,0.82973,57600000.0
2007-04-12 03:40:00,0.82969,0.83042,0.82969,0.83007,36800000.0
2007-04-12 03:45:00,0.82987,0.83036,0.82962,0.83009,38400000.0
2007-04-12 03:50:00,0.83041,0.83041,0.82922,0.82974,46800000.0
2007-04-12 03:55:00,0.82977,0.82997,0.82961,0.82978,81600000.0
2007-04-12 04:00:00,0.82978,0.82991,0.82948,0.82985,34000000.0
2007-04-12 04:05:00,0.82983,0.82983,0.82941,0.82972,34600000.0
2007-04-12 04:10:00,0.82941,0.82968,0.82933,0.82949,35200000.0
2007-04-12 04:15:00,0.82945,0.82962,0.82917,0.82956,54400000.0
2007-04-12 04:20:00,0.82961,0.82968,0.82912,0.82925,33600000.0
2007-04-12 04:25:00,0.8296,0.8296,0.82909,0.82942,70800000.0
2007-04-12 04:30:00,0.82937,0.82996,0.82872,0.82905,52800000.0
2007-04-12 04:35:00,0.82898,0.82965,0.82897,0.82926,54400000.0
2007-04-12 04:40:00,0.82959,0.82982,0.82959,0.82974,57600000.0
2007-04-12 04:45:00,0.8294,0.82978,0.82923,0.82939,72000000.0
2007-04-12 04:50:00,0.82944,0.82964,0.82917,0.82964,48000000.0
2007-04-12 04:55:00,0.82966,0.82971,0.82936,0.82937,64000000.0
2007-04-12 05:00:00,0.82938,0.82984,0.82882,0.82893,51200000.0
2007-04-12 05:05:00,0.82939,0.82939,0.82882,0.82937,62400000.0
2007-04-12 05:10:00,0.82907,0.82939,0.82889,0.82889,60800000.0
2007-04-12 05:15:00,0.82865,0.82938,0.82865,0.82935,28800000.0
2007-04-12 05:20:00,0.8292,0.82927,0.82875,0.82903,51200000.0
2007-04-12 05:25:00,0.82901,0.82907,0.82876,0.82907,38400000.0
2007-04-12 05:30:00,0.82898,0.82924,0.82869,0.82911,64000000.0
2007-04-12 05:35:00,0.82913,0.82913,0.82843,0.82845,49600000.0
2007-04-12 05:40:00,0.82851,0.82901,0.82725,0.82881,42000000.0
2007-04-12 05:45:00,0.8288,0.8291,0.82854,0.82907,59200000.0
2007-04-12 05:50:00,0.82907,0.82912,0.82893,0.82912,53200000.0
2007-04-12 05:55:00,0.82887,0.829,0.82875,0.82886,46400000.0
2007-04-12 06:00:00,0.82886,0.82893,0.82839,0.82872,49600000.0
2007-04-12 06:05:00,0.82869,0.82897,0.82851,0.82887,46400000.0
2007-04-12 06:10:00,0.82866,0.82927,0.82859,0.8291,64000000.0
2007-04-12 06:15:00,0.82914,0.82914,0.82852,0.82872,46400000.0
2007-04-12 06:20:00,0.82871,0.82892,0.8281,0.82818,43600000.0
2007-04-12 06:25:00,0.82879,0.82931,0.82863,0.82926,43200000.0
2007-04-12 06:30:00,0.82818,0.82891,0.8281,0.82853,44000000.0
2007-04-12 06:35:00,0.82887,0.82901,0.82843,0.8289,62400000.0
2007-04-12 06:40:00,0.82891,0.82909,0.8289,0.82909,56000000.0
2007-04-12 06:45:00,0.82896,0.82907,0.82834,0.82901,46400000.0
2007-04-12 06:50:00,0.82934,0.8295,0.82837,0.82894,56000000.0
2007-04-12 06:55:00,0.82897,0.82904,0.82847,0.82885,35200000.0
2007-04-12 07:00:00,0.82891,0.82893,0.82862,0.82875,53800000.0
2007-04-12 07:05:00,0.82859,0.82869,0.82804,0.82824,57000000.0
2007-04-12 07:10:00,0.8281,0.8281,0.82725,0.82768,56800000.0
2007-04-12 07:15:00,0.8276,0.82769,0.82752,0.82753,59200000.0
2007-04-12 07:20:00,0.82756,0.82846,0.82753,0.82831,47400000.0
2007-04-12 07:25:00,0.82816,0.82837,0.82782,0.82798,59200000.0
2007-04-12 07:30:00,0.8279,0.82847,0.8279,0.82832,43200000.0
2007-04-12 07:35:00,0.82823,0.82831,0.82787,0.82822,53800000.0
2007-04-12 07:40:00,0.82822,0.82829,0.82768,0.82822,46200000.0
2007-04-12 07:45:00,0.82759,0.82811,0.82722,0.82786,48000000.0
2007-04-12 07:50:00,0.82789,0.82816,0.82623,0.82816,75200000.0
2007-04-12 07:55:00,0.82836,0.82875,0.828,0.82864,57600000.0
2007-04-12 08:00:00,0.82839,0.82884,0.82819,0.82874,70400000.0
2007-04-12 08:05:00,0.82886,0.82911,0.82855,0.82889,52800000.0
2007-04-12 08:10:00,0.82892,0.82957,0.82884,0.82957,62400000.0
2007-04-12 08:15:00,0.82968,0.83021,0.82918,0.83021,57600000.0
2007-04-12 08:20:00,0.82984,0.83019,0.82866,0.82975,69200000.0
2007-04-12 08:25:00,0.82983,0.82985,0.82923,0.82944,57600000.0
2007-04-12 08:30:00,0.82932,0.82973,0.82901,0.82944,68800000.0
2007-04-12 08:35:00,0.82937,0.83009,0.82937,0.82973,64800000.0
2007-04-12 08:40:00,0.82941,0.82984,0.82906,0.82907,58600000.0
2007-04-12 08:45:00,0.82873,0.82927,0.82869,0.82924,56000000.0
2007-04-12 08:50:00,0.82935,0.82935,0.82789,0.82904,62000000.0
2007-04-12 08:55:00,0.82905,0.82924,0.82768,0.82916,54400000.0
2007-04-12 09:00:00,0.82926,0.82936,0.82895,0.82895,62400000.0
2007-04-12 09:05:00,0.82885,0.82893,0.82868,0.82879,52800000.0
2007-04-12 09:10:00,0.82877,0.8288,0.82848,0.82876,62400000.0
2007-04-12 09:15:00,0.82874,0.82883,0.82771,0.82854,67200000.0
2007-04-12 09:20:00,0.82847,0.82848,0.82793,0.82846,57600000.0
2007-04-12 09:25:00,0.82851,0.82945,0.82851,0.82928,60800000.0
2007-04-12 09:30:00,0.82935,0.82946,0.82908,0.82922,67200000.0
2007-04-12 09:35:00,0.82921,0.82936,0.82876,0.82919,58000000.0
2007-04-12 09:40:00,0.82918,0.82918,0.82805,0.82853,68800000.0
2007-04-12 09:45:00,0.82887,0.82887,0.82836,0.82848,75200000.0
2007-04-12 09:50:00,0.82805,0.82886,0.82805,0.82814,58600000.0
2007-04-12 09:55:00,0.82843,0.82873,0.82836,0.82873,60800000.0
2007-04-12 10:00:00,0.82883,0.82917,0.82843,0.82897,70400000.0
2007-04-12 10:05:00,0.8291,0.8294,0.82901,0.82901,72000000.0
2007-04-12 10:10:00,0.8292,0.82934,0.82862,0.82925,68800000.0
2007-04-12 10:15:00,0.82932,0.82945,0.8288,0.82945,64000000.0
2007-04-12 10:20:00,0.82932,0.82933,0.82817,0.82927,67200000.0
2007-04-12 10:25:00,0.82922,0.82922,0.82884,0.82884,60800000.0
2007-04-12 10:30:00,0.82889,0.82892,0.82827,0.82892,70400000.0
2007-04-12 10:35:00,0.82899,0.82914,0.82859,0.82895,64000000.0
2007-04-12 10:40:00,0.82891,0.82891,0.82793,0.82824,65600000.0
2007-04-12 10:45:00,0.82818,0.82852,0.8278,0.82844,68800000.0
2007-04-12 10:50:00,0.82842,0.82893,0.82842,0.82878,66600000.0
2007-04-12 10:55:00,0.82865,0.82891,0.82846,0.82853,67200000.0
2007-04-12 11:00:00,0.82843,0.82888,0.8283,0.82881,62400000.0
2007-04-12 11:05:00,0.82881,0.82889,0.82755,0.82833,64000000.0
2007-04-12 11:10:00,0.82825,0.8283,0.82799,0.82799,64000000.0
2007-04-12 11:15:00,0.82752,0.82829,0.82752,0.82814,52200000.0
2007-04-12 11:20:00,0.82814,0.82814,0.82757,0.82798,56000000.0
2007-04-12 11:25:00,0.82803,0.82817,0.82772,0.82805,58000000.0
2007-04-12 11:30:00,0.82728,0.828,0.82724,0.82793,61200000.0
2007-04-12 11:35:00,0.82792,0.82792,0.8273,0.82775,64000000.0
2007-04-12 11:40:00,0.82783,0.82786,0.82685,0.82731,65600000.0
2007-04-12 11:45:00,0.82758,0.82781,0.82735,0.82737,65600000.0
2007-04-12 11:50:00,0.82798,0.82808,0.82687,0.82797,70400000.0
2007-04-12 11:55:00,0.82805,0.82817,0.82789,0.82812,59200000.0
2007-04-12 12:00:00,0.82788,0.8281,0.82684,0.82804,75200000.0
2007-04-12 12:05:00,0.8281,0.82832,0.82716,0.8272,65600000.0
2007-04-12 12:10:00,0.82804,0.82813,0.82725,0.82725,91200000.0
2007-04-12 12:15:00,0.82724,0.82738,0.82691,0.82709,73600000.0
2007-04-12 12:20:00,0.82676,0.82693,0.82586,0.82693,72000000.0
2007-04-12 12:25:00,0.82654,0.8274,0.82602,0.82714,60800000.0
2007-04-12 12:30:00,0.82707,0.82707,0.8265,0.82675,62800000.0
2007-04-12 12:35:00,0.8268,0.82685,0.82653,0.82673,66600000.0
2007-04-12 12:40:00,0.82666,0.82687,0.8266,0.82671,72000000.0
2007-04-12 12:45:00,0.82653,0.82675,0.82616,0.82657,65600000.0
2007-04-12 12:50:00,0.82656,0.8269,0.82652,0.82681,62800000.0
2007-04-12 12:55:00,0.82676,0.82742,0.82667,0.82736,60800000.0
2007-04-12 13:00:00,0.82743,0.82748,0.82695,0.82737,60800000.0
2007-04-12 13:05:00,0.82732,0.82754,0.82732,0.82737,60800000.0
2007-04-12 13:10:00,0.82706,0.82797,0.82686,0.82769,59200000.0
2007-04-12 13:15:00,0.82773,0.82783,0.82675,0.82728,56000000.0
2007-04-12 13:20:00,0.82767,0.82777,0.82721,0.82769,62400000.0
2007-04-12 13:25:00,0.8273,0.82789,0.82676,0.82788,65600000.0
2007-04-12 13:30:00,0.82804,0.82828,0.82779,0.82825,64000000.0
2007-04-12 13:35:00,0.82825,0.82859,0.82801,0.8285,68800000.0
2007-04-12 13:40:00,0.82838,0.82867,0.82822,0.82822,68800000.0
2007-04-12 13:45:00,0.82814,0.82843,0.82796,0.82822,130000000.0
2007-04-12 13:50:00,0.82821,0.82832,0.82687,0.82775,97600000.0
2007-04-12 13:55:00,0.82764,0.82788,0.8274,0.8277,67200000.0
2007-04-12 14:00:00,0.82766,0.82826,0.8274,0.82817,82000000.0
2007-04-12 14:05:00,0.82791,0.82827,0.82776,0.82818,80000000.0
2007-04-12 14:10:00,0.82825,0.82836,0.82814,0.82828,83200000.0
2007-04-12 14:15:00,0.82841,0.82885,0.82831,0.82856,88400000.0
2007-04-12 14:20:00,0.82858,0.82885,0.82845,0.82885,92200000.0
2007-04-12 14:25:00,0.82883,0.82913,0.82868,0.82878,206800000.0
2007-04-12 14:30:00,0.82876,0.82876,0.82793,0.8281,91200000.0
2007-04-12 14:35:00,0.82842,0.82884,0.8284,0.82867,122000000.0
2007-04-12 14:40:00,0.82871,0.8293,0.82871,0.82885,161600000.0
2007-04-12 14:45:00,0.82888,0.82894,0.82827,0.82839,99200000.0
2007-04-12 14:50:00,0.82837,0.82854,0.82809,0.82845,120000000.0
2007-04-12 14:55:00,0.8285,0.82858,0.82825,0.82827,88000000.0
2007-04-12 15:00:00,0.82816,0.82833,0.8281,0.82831,108800000.0
2007-04-12 15:05:00,0.82838,0.82842,0.82795,0.82833,78400000.0
2007-04-12 15:10:00,0.8278,0.82829,0.82774,0.82813,149200000.0
2007-04-12 15:15:00,0.82806,0.82808,0.82681,0.82688,73600000.0
2007-04-12 15:20:00,0.82791,0.82803,0.82768,0.82772,105600000.0
2007-04-12 15:25:00,0.8275,0.82789,0.82666,0.82745,127400000.0
2007-04-12 15:30:00,0.82632,0.82797,0.82629,0.82797,134400000.0
2007-04-12 15:35:00,0.82795,0.82841,0.82766,0.82841,144000000.0
2007-04-12 15:40:00,0.82853,0.82866,0.82806,0.82807,92200000.0
2007-04-12 15:45:00,0.828,0.82813,0.82771,0.82771,138000000.0
2007-04-12 15:50:00,0.82756,0.82773,0.82707,0.82717,112000000.0
2007-04-12 15:55:00,0.8272,0.8272,0.82629,0.82649,91200000.0
2007-04-12 16:00:00,0.82618,0.82618,0.82537,0.826,165200000.0
2007-04-12 16:05:00,0.82598,0.82619,0.82584,0.82603,188200000.0
2007-04-12 16:10:00,0.82611,0.82679,0.82508,0.8265,142400000.0
2007-04-12 16:15:00,0.82655,0.82689,0.82655,0.82669,133200000.0
2007-04-12 16:20:00,0.82683,0.82723,0.82664,0.82722,133600000.0
2007-04-12 16:25:00,0.82718,0.82726,0.82698,0.82707,96000000.0
2007-04-12 16:30:00,0.82689,0.82775,0.82685,0.82757,248600000.0
2007-04-12 16:35:00,0.8276,0.8278,0.82744,0.8278,182800000.0
2007-04-12 16:40:00,0.82789,0.82789,0.82739,0.82749,136000000.0
2007-04-12 16:45:00,0.82747,0.82765,0.82711,0.82712,252800000.0
2007-04-12 16:50:00,0.8275,0.82754,0.82738,0.82747,198400000.0
2007-04-12 16:55:00,0.82754,0.82758,0.8269,0.8269,195200000.0
2007-04-12 17:00:00,0.82706,0.82721,0.82695,0.82703,244600000.0
2007-04-12 17:05:00,0.82712,0.82719,0.82662,0.82702,160800000.0
2007-04-12 17:10:00,0.827,0.82773,0.82694,0.82697,180200000.0
2007-04-12 17:15:00,0.82697,0.82729,0.82678,0.82707,169600000.0
2007-04-12 17:20:00,0.82702,0.82707,0.82651,0.82677,96000000.0
2007-04-12 17:25:00,0.82676,0.82693,0.82631,0.82649,137600000.0
2007-04-12 17:30:00,0.82683,0.8273,0.82679,0.82718,209600000.0
2007-04-12 17:35:00,0.82715,0.82739,0.82699,0.82739,272800000.0
2007-04-12 17:40:00,0.82748,0.82756,0.82725,0.82745,123200000.0
2007-04-12 17:45:00,0.82718,0.82744,0.82697,0.82698,220200000.0
2007-04-12 17:50:00,0.82743,0.82754,0.8274,0.82752,201600000.0
2007-04-12 17:55:00,0.82753,0.82753,0.8269,0.82726,286400000.0
2007-04-12 18:00:00,0.82729,0.82757,0.82728,0.82734,194000000.0
2007-04-12 18:05:00,0.82732,0.82758,0.82679,0.82745,328000000.0
2007-04-12 18:10:00,0.82741,0.82743,0.82691,0.82728,105600000.0
2007-04-12 18:15:00,0.82742,0.82753,0.827,0.8271,105600000.0
2007-04-12 18:20:00,0.82736,0.82754,0.82715,0.82754,76800000.0
2007-04-12 18:25:00,0.82713,0.82764,0.82696,0.82746,107200000.0
2007-04-12 18:30:00,0.82734,0.82772,0.82732,0.82761,84800000.0
2007-04-12 18:35:00,0.82751,0.82761,0.82623,0.82729,99200000.0
2007-04-12 18:40:00,0.82701,0.82815,0.827,0.8275,54800000.0
2007-04-12 18:45:00,0.82745,0.82772,0.8271,0.82772,118800000.0
2007-04-12 18:50:00,0.82774,0.82774,0.82725,0.82739,68800000.0
2007-04-12 18:55:00,0.82735,0.82749,0.82721,0.82737,80000000.0
2007-04-12 19:00:00,0.82736,0.82764,0.82721,0.8276,54400000.0
2007-04-12 19:05:00,0.8276,0.82777,0.82716,0.82742,169600000.0
2007-04-12 19:10:00,0.82716,0.82777,0.82715,0.82767,81800000.0
2007-04-12 19:15:00,0.82768,0.82798,0.8275,0.82771,51200000.0
2007-04-12 19:20:00,0.82774,0.82774,0.82727,0.82748,63400000.0
2007-04-12 19:25:00,0.82758,0.82786,0.82738,0.82786,56000000.0
2007-04-12 19:30:00,0.82725,0.82793,0.82722,0.82777,64000000.0
2007-04-12 19:35:00,0.82771,0.82779,0.8275,0.82779,64000000.0
2007-04-12 19:40:00,0.82781,0.828,0.82748,0.82748,70400000.0
2007-04-12 19:45:00,0.82738,0.8275,0.82666,0.82705,65600000.0
2007-04-12 19:50:00,0.8269,0.827,0.8262,0.8262,59200000.0
2007-04-12 19:55:00,0.82621,0.82695,0.82574,0.82694,49600000.0
2007-04-12 20:00:00,0.82673,0.82715,0.82605,0.82686,49600000.0
2007-04-12 20:05:00,0.82689,0.8273,0.82689,0.82696,54400000.0
2007-04-12 20:10:00,0.82688,0.82751,0.82672,0.8268,41600000.0
2007-04-12 20:15:00,0.82695,0.82747,0.82693,0.8274,49600000.0
2007-04-12 20:20:00,0.82702,0.82716,0.82593,0.82672,63400000.0
2007-04-12 20:25:00,0.82685,0.82711,0.82685,0.82702,35200000.0
2007-04-12 20:30:00,0.82633,0.82712,0.82633,0.82706,48400000.0
2007-04-12 20:35:00,0.82697,0.82697,0.82645,0.82648,44800000.0
2007-04-12 20:40:00,0.82686,0.82704,0.82663,0.82675,59200000.0
2007-04-12 20:45:00,0.82647,0.82687,0.82647,0.82669,51600000.0
2007-04-12 20:50:00,0.82688,0.82701,0.82559,0.82689,49600000.0
2007-04-12 20:55:00,0.82686,0.82722,0.82679,0.82717,41600000.0
2007-04-12 21:00:00,0.82708,0.82728,0.82616,0.8272,40000000.0
2007-04-12 21:05:00,0.82716,0.82716,0.82692,0.82702,27200000.0
2007-04-12 21:10:00,0.82707,0.82714,0.82196,0.82688,48000000.0
2007-04-12 21:15:00,0.82596,0.82718,0.82214,0.82712,41600000.0
2007-04-12 21:20:00,0.8269,0.82725,0.8269,0.82725,51200000.0
2007-04-12 21:25:00,0.82702,0.82738,0.82695,0.82738,40800000.0
2007-04-12 21:30:00,0.82754,0.82761,0.8249,0.8275,54400000.0
2007-04-12 21:35:00,0.82752,0.82766,0.82535,0.82745,59200000.0
2007-04-12 21:40:00,0.82743,0.82744,0.82619,0.82731,57000000.0
2007-04-12 21:45:00,0.82726,0.82742,0.827,0.82718,47400000.0
2007-04-12 21:50:00,0.82692,0.82738,0.82543,0.82653,54400000.0
2007-04-12 21:55:00,0.82688,0.82712,0.82687,0.82687,40000000.0
2007-04-12 22:00:00,0.8268,0.82694,0.82677,0.82694,9600000.0
2007-04-12 22:05:00,0.82695,0.8271,0.82301,0.82682,43200000.0
2007-04-12 22:10:00,0.82686,0.82793,0.82674,0.82679,43200000.0
2007-04-12 22:15:00,0.8269,0.82741,0.826,0.82656,58000000.0
2007-04-12 22:20:00,0.82644,0.8267,0.82174,0.82177,36800000.0
2007-04-12 22:25:00,0.82174,0.8269,0.82168,0.82687,44800000.0
2007-04-12 22:30:00,0.82668,0.82715,0.82527,0.82715,46400000.0
2007-04-12 22:35:00,0.82713,0.82714,0.82179,0.82193,42000000.0
2007-04-12 22:40:00,0.82191,0.82819,0.8217,0.82734,49600000.0
2007-04-12 22:45:00,0.82715,0.82742,0.82395,0.82395,46400000.0
2007-04-12 22:50:00,0.8223,0.82744,0.8223,0.82728,46400000.0
2007-04-12 22:55:00,0.8272,0.82839,0.82695,0.82838,44800000.0
2007-04-12 23:00:00,0.82727,0.82794,0.82727,0.82794,41600000.0
2007-04-12 23:05:00,0.82791,0.82791,0.82661,0.82773,65000000.0
2007-04-12 23:10:00,0.82774,0.82794,0.82759,0.82789,46400000.0
2007-04-12 23:15:00,0.82762,0.82805,0.82762,0.82786,44800000.0
2007-04-12 23:20:00,0.82796,0.82802,0.82767,0.82784,22400000.0
2007-04-12 23:25:00,0.828,0.82869,0.828,0.82869,48000000.0
2007-04-12 23:30:00,0.82868,0.82913,0.82765,0.82879,49600000.0
2007-04-12 23:35:00,0.82889,0.82976,0.82789,0.82976,44800000.0
2007-04-12 23:40:00,0.82988,0.82988,0.82707,0.8293,41600000.0
2007-04-12 23:45:00,0.82915,0.82927,0.82907,0.82907,62400000.0
2007-04-12 23:50:00,0.82884,0.82888,0.8286,0.82888,53200000.0
2007-04-12 23:55:00,0.82884,0.82895,0.82782,0.82786,44800000.0
2007-04-13 00:00:00,0.82795,0.82912,0.82773,0.82886,49600000.0
2007-04-13 00:05:00,0.8287,0.82916,0.8287,0.82896,54400000.0
2007-04-13 00:10:00,0.82915,0.82933,0.8288,0.82926,46400000.0
2007-04-13 00:15:00,0.82924,0.82943,0.82922,0.82935,48000000.0
2007-04-13 00:20:00,0.82943,0.82943,0.82888,0.8289,65000000.0
2007-04-13 00:25:00,0.82909,0.82942,0.82894,0.82895,62800000.0
2007-04-13 00:30:00,0.82902,0.82918,0.82878,0.829,40000000.0
2007-04-13 00:35:00,0.8291,0.82922,0.82887,0.82918,58600000.0
2007-04-13 00:40:00,0.82918,0.8293,0.82885,0.829,32400000.0
2007-04-13 00:45:00,0.82929,0.83383,0.82929,0.83321,52800000.0
2007-04-13 00:50:00,0.83314,0.83333,0.83257,0.83265,54400000.0
2007-04-13 00:55:00,0.83287,0.83367,0.83287,0.8336,54400000.0
2007-04-13 01:00:00,0.8338,0.8341,0.83356,0.8337,61200000.0
2007-04-13 01:05:00,0.83371,0.83371,0.83231,0.83275,78800000.0
2007-04-13 01:10:00,0.83251,0.83311,0.83251,0.83291,56000000.0
2007-04-13 01:15:00,0.83299,0.83301,0.83231,0.83277,52800000.0
2007-04-13 01:20:00,0.83291,0.83319,0.83163,0.83319,60800000.0
2007-04-13 01:25:00,0.83321,0.83333,0.83237,0.83314,64000000.0
2007-04-13 01:30:00,0.83319,0.83337,0.83235,0.8333,41600000.0
2007-04-13 01:35:00,0.83325,0.83333,0.83301,0.83333,46400000.0
2007-04-13 01:40:00,0.8333,0.83339,0.83315,0.83328,48000000.0
2007-04-13 01:45:00,0.83322,0.83339,0.83275,0.8328,30400000.0
2007-04-13 01:50:00,0.83275,0.83329,0.83268,0.83313,38400000.0
2007-04-13 01:55:00,0.83317,0.83317,0.83274,0.8328,51200000.0
2007-04-13 02:00:00,0.83286,0.83296,0.83244,0.83246,50000000.0
2007-04-13 02:05:00,0.83249,0.8327,0.83236,0.83265,57600000.0
2007-04-13 02:10:00,0.83264,0.833,0.83171,0.83287,49600000.0
2007-04-13 02:15:00,0.83285,0.83342,0.83285,0.83328,52200000.0
2007-04-13 02:20:00,0.83328,0.83343,0.83312,0.83335,54800000.0
2007-04-13 02:25:00,0.83341,0.83401,0.83301,0.83399,54400000.0
2007-04-13 02:30:00,0.83379,0.83379,0.83311,0.83326,48000000.0
2007-04-13 02:35:00,0.83328,0.83333,0.83268,0.83271,56000000.0
2007-04-13 02:40:00,0.83274,0.83276,0.83159,0.83225,51200000.0
2007-04-13 02:45:00,0.8322,0.8326,0.83203,0.8326,54400000.0
2007-04-13 02:50:00,0.83263,0.83263,0.83227,0.83247,49600000.0
2007-04-13 02:55:00,0.8324,0.83254,0.83231,0.83245,57600000.0
2007-04-13 03:00:00,0.83235,0.8325,0.83197,0.83233,60800000.0
2007-04-13 03:05:00,0.83215,0.83264,0.83208,0.83264,51200000.0
2007-04-13 03:10:00,0.83268,0.83327,0.83256,0.83323,65600000.0
2007-04-13 03:15:00,0.83267,0.8328,0.83247,0.83267,41600000.0
2007-04-13 03:20:00,0.83265,0.8327,0.83229,0.83234,51200000.0
2007-04-13 03:25:00,0.83256,0.83281,0.83205,0.83269,57600000.0
2007-04-13 03:30:00,0.83275,0.83318,0.83195,0.83296,45800000.0
2007-04-13 03:35:00,0.83286,0.83294,0.83266,0.83279,57600000.0
2007-04-13 03:40:00,0.83276,0.83319,0.83258,0.8329,41600000.0
2007-04-13 03:45:00,0.83298,0.83316,0.83287,0.83298,51600000.0
2007-04-13 03:50:00,0.83326,0.83326,0.83219,0.83305,33600000.0
2007-04-13 03:55:00,0.83311,0.83322,0.83291,0.83314,56400000.0
2007-04-13 04:00:00,0.83278,0.83302,0.83245,0.83268,33600000.0
2007-04-13 04:05:00,0.83301,0.83303,0.83263,0.83286,43200000.0
2007-04-13 04:10:00,0.83297,0.83316,0.8328,0.83298,43200000.0
2007-04-13 04:15:00,0.83315,0.83321,0.83265,0.83287,52600000.0
2007-04-13 04:20:00,0.83294,0.83368,0.83279,0.83279,43200000.0
2007-04-13 04:25:00,0.83274,0.83306,0.83259,0.83267,70400000.0
2007-04-13 04:30:00,0.83301,0.83307,0.83278,0.83297,48400000.0
2007-04-13 04:35:00,0.83306,0.83324,0.8326,0.8327,54400000.0
2007-04-13 04:40:00,0.83322,0.83322,0.83294,0.83309,35200000.0
2007-04-13 04:45:00,0.83315,0.83333,0.83315,0.83317,49600000.0
2007-04-13 04:50:00,0.83311,0.83345,0.8329,0.83332,44200000.0
2007-04-13 04:55:00,0.8334,0.83344,0.8329,0.8331,63400000.0
2007-04-13 05:00:00,0.83298,0.83334,0.8329,0.83322,40000000.0
2007-04-13 05:05:00,0.83335,0.83398,0.83252,0.83257,58000000.0
2007-04-13 05:10:00,0.83283,0.83316,0.83283,0.833,35200000.0
2007-04-13 05:15:00,0.83295,0.83389,0.83254,0.8332,43200000.0
2007-04-13 05:20:00,0.83292,0.83332,0.83275,0.83288,45200000.0
2007-04-13 05:25:00,0.83336,0.83342,0.83306,0.83311,40000000.0
2007-04-13 05:30:00,0.83345,0.83346,0.83278,0.83301,63400000.0
2007-04-13 05:35:00,0.83268,0.83306,0.8324,0.83306,62400000.0
2007-04-13 05:40:00,0.83314,0.83318,0.83301,0.83303,32000000.0
2007-04-13 05:45:00,0.83268,0.83304,0.83253,0.83253,41600000.0
2007-04-13 05:50:00,0.83351,0.83354,0.83255,0.83257,30400000.0
2007-04-13 05:55:00,0.83298,0.83307,0.83298,0.83302,24400000.0
2007-04-13 06:00:00,0.83299,0.83308,0.83236,0.83236,40400000.0
2007-04-13 06:05:00,0.83268,0.83293,0.83258,0.83284,51200000.0
2007-04-13 06:10:00,0.83265,0.833,0.83249,0.83289,44800000.0
2007-04-13 06:15:00,0.8329,0.8329,0.83232,0.83252,35600000.0
2007-04-13 06:20:00,0.83252,0.83274,0.83234,0.83268,49000000.0
2007-04-13 06:25:00,0.83256,0.8331,0.83241,0.833,60800000.0
2007-04-13 06:30:00,0.83297,0.83305,0.83257,0.8328,52800000.0
2007-04-13 06:35:00,0.83291,0.83306,0.8325,0.8326,62400000.0
2007-04-13 06:40:00,0.83264,0.83283,0.83264,0.83268,40000000.0
2007-04-13 06:45:00,0.83197,0.83281,0.83197,0.83269,56000000.0
2007-04-13 06:50:00,0.83277,0.83282,0.83255,0.83275,60800000.0
2007-04-13 06:55:00,0.83269,0.83294,0.83238,0.8326,67600000.0
2007-04-13 07:00:00,0.83285,0.83301,0.83185,0.83185,44800000.0
2007-04-13 07:05:00,0.83293,0.833,0.83255,0.83286,57600000.0
2007-04-13 07:10:00,0.83275,0.83284,0.83272,0.83278,24000000.0
2007-04-13 07:15:00,0.83267,0.8327,0.8322,0.8322,36200000.0
2007-04-13 07:20:00,0.83204,0.83322,0.83188,0.83253,48000000.0
2007-04-13 07:25:00,0.83261,0.83288,0.83227,0.83278,53200000.0
2007-04-13 07:30:00,0.83229,0.83289,0.83229,0.83281,46400000.0
2007-04-13 07:35:00,0.8328,0.83285,0.83257,0.83283,62800000.0
2007-04-13 07:40:00,0.83279,0.83328,0.83251,0.83302,44800000.0
2007-04-13 07:45:00,0.83286,0.83376,0.83281,0.83376,53200000.0
2007-04-13 07:50:00,0.8338,0.83383,0.83276,0.83342,74600000.0
2007-04-13 07:55:00,0.83345,0.83354,0.83307,0.83309,57000000.0
2007-04-13 08:00:00,0.83296,0.83338,0.83296,0.83311,70200000.0
2007-04-13 08:05:00,0.83329,0.83335,0.83263,0.83289,40000000.0
2007-04-13 08:10:00,0.83287,0.83287,0.83259,0.83277,62400000.0
2007-04-13 08:15:00,0.83267,0.83296,0.83242,0.83296,57600000.0
2007-04-13 08:20:00,0.83298,0.83334,0.83218,0.83319,64000000.0
2007-04-13 08:25:00,0.83325,0.83375,0.83311,0.83361,57600000.0
2007-04-13 08:30:00,0.83351,0.83407,0.83328,0.83387,68800000.0
2007-04-13 08:35:00,0.83404,0.83493,0.83404,0.83481,64000000.0
2007-04-13 08:40:00,0.83476,0.83482,0.83431,0.83462,59200000.0
2007-04-13 08:45:00,0.83462,0.83485,0.83449,0.8347,56000000.0
2007-04-13 08:50:00,0.83435,0.83486,0.83357,0.83471,48400000.0
2007-04-13 08:55:00,0.83463,0.83515,0.83375,0.83502,54400000.0
2007-04-13 09:00:00,0.83488,0.83493,0.83438,0.83474,57600000.0
2007-04-13 09:05:00,0.83477,0.83493,0.83465,0.8349,52800000.0
2007-04-13 09:10:00,0.83477,0.8349,0.83471,0.8349,44800000.0
2007-04-13 09:15:00,0.83488,0.8354,0.83386,0.83537,67600000.0
2007-04-13 09:20:00,0.83522,0.83522,0.83446,0.83469,57600000.0
2007-04-13 09:25:00,0.83503,0.83571,0.83503,0.83527,60800000.0
2007-04-13 09:30:00,0.83529,0.83532,0.83495,0.83529,67600000.0
2007-04-13 09:35:00,0.83488,0.83552,0.83487,0.83552,51200000.0
2007-04-13 09:40:00,0.83549,0.83597,0.83435,0.83554,69200000.0
2007-04-13 09:45:00,0.8356,0.83584,0.83545,0.83584,65600000.0
2007-04-13 09:50:00,0.83588,0.83594,0.83559,0.83569,48000000.0
2007-04-13 09:55:00,0.83572,0.83591,0.83553,0.83564,60800000.0
2007-04-13 10:00:00,0.8356,0.8357,0.83529,0.83536,70400000.0
2007-04-13 10:05:00,0.83552,0.83588,0.83545,0.83555,72000000.0
2007-04-13 10:10:00,0.83575,0.83577,0.83528,0.8355,68200000.0
2007-04-13 10:15:00,0.83537,0.83546,0.83447,0.83483,64000000.0
2007-04-13 10:20:00,0.83499,0.83506,0.83345,0.83494,67200000.0
2007-04-13 10:25:00,0.83494,0.8354,0.83494,0.83515,60800000.0
2007-04-13 10:30:00,0.83556,0.83609,0.83523,0.83544,70400000.0
2007-04-13 10:35:00,0.83545,0.8356,0.8351,0.83558,64000000.0
2007-04-13 10:40:00,0.83557,0.83557,0.83489,0.83489,65600000.0
2007-04-13 10:45:00,0.83469,0.83486,0.83432,0.83453,68800000.0
2007-04-13 10:50:00,0.8343,0.83431,0.83356,0.83412,67200000.0
2007-04-13 10:55:00,0.83382,0.83403,0.83368,0.83368,67600000.0
2007-04-13 11:00:00,0.83328,0.83409,0.83324,0.83402,62400000.0
2007-04-13 11:05:00,0.83414,0.83423,0.83271,0.83405,68000000.0
2007-04-13 11:10:00,0.83396,0.83477,0.83362,0.83399,129600000.0
2007-04-13 11:15:00,0.83403,0.83403,0.83361,0.83393,52800000.0
2007-04-13 11:20:00,0.83398,0.83404,0.83355,0.83383,56000000.0
2007-04-13 11:25:00,0.83363,0.83403,0.83356,0.83402,32000000.0
2007-04-13 11:30:00,0.83403,0.83409,0.83348,0.83403,62800000.0
2007-04-13 11:35:00,0.83379,0.8342,0.83365,0.83394,64000000.0
2007-04-13 11:40:00,0.83404,0.83404,0.83379,0.83394,28800000.0
2007-04-13 11:45:00,0.83394,0.83413,0.83365,0.83369,65600000.0
2007-04-13 11:50:00,0.83389,0.83401,0.83291,0.83389,57600000.0
2007-04-13 11:55:00,0.83391,0.83393,0.83362,0.83391,59200000.0
2007-04-13 12:00:00,0.83367,0.83412,0.83272,0.83404,75200000.0
2007-04-13 12:05:00,0.83401,0.83405,0.83374,0.83396,66000000.0
2007-04-13 12:10:00,0.83387,0.83387,0.83354,0.83371,73600000.0
2007-04-13 12:15:00,0.83364,0.8337,0.83302,0.83363,72000000.0
2007-04-13 12:20:00,0.83366,0.83436,0.83329,0.83428,72400000.0
2007-04-13 12:25:00,0.83442,0.83485,0.83367,0.83485,60800000.0
2007-04-13 12:30:00,0.83504,0.83541,0.83486,0.83537,84800000.0
2007-04-13 12:35:00,0.83485,0.83496,0.83441,0.83496,66000000.0
2007-04-13 12:40:00,0.83482,0.83519,0.83471,0.83519,72000000.0
2007-04-13 12:45:00,0.83537,0.83551,0.835,0.83511,65600000.0
2007-04-13 12:50:00,0.835,0.83528,0.83466,0.83512,61800000.0
2007-04-13 12:55:00,0.83515,0.83528,0.83485,0.83512,52800000.0
2007-04-13 13:00:00,0.83509,0.83537,0.83464,0.83527,59600000.0
2007-04-13 13:05:00,0.83523,0.83545,0.83504,0.83509,72400000.0
2007-04-13 13:10:00,0.83493,0.83517,0.83464,0.83489,64000000.0
2007-04-13 13:15:00,0.83437,0.8348,0.83403,0.83422,65600000.0
2007-04-13 13:20:00,0.83443,0.83468,0.83407,0.83451,62400000.0
2007-04-13 13:25:00,0.83452,0.83493,0.83452,0.83479,65600000.0
2007-04-13 13:30:00,0.8347,0.83493,0.83452,0.83486,64000000.0
2007-04-13 13:35:00,0.83486,0.83504,0.83474,0.83483,68800000.0
2007-04-13 13:40:00,0.83456,0.83529,0.83448,0.83496,68800000.0
2007-04-13 13:45:00,0.83525,0.83591,0.835,0.83588,129600000.0
2007-04-13 13:50:00,0.83592,0.83616,0.835,0.83601,97600000.0
2007-04-13 13:55:00,0.83594,0.83594,0.83542,0.8357,67200000.0
2007-04-13 14:00:00,0.83566,0.83593,0.83563,0.83575,81600000.0
2007-04-13 14:05:00,0.83585,0.83599,0.8357,0.83586,80200000.0
2007-04-13 14:10:00,0.83581,0.8361,0.83581,0.83601,78400000.0
2007-04-13 14:15:00,0.83544,0.83575,0.83535,0.83568,88000000.0
2007-04-13 14:20:00,0.83595,0.83636,0.8359,0.83622,93600000.0
2007-04-13 14:25:00,0.83601,0.83638,0.83589,0.83603,206800000.0
2007-04-13 14:30:00,0.83615,0.83713,0.83615,0.83674,94800000.0
2007-04-13 14:35:00,0.83686,0.83686,0.83608,0.83668,114000000.0
2007-04-13 14:40:00,0.83664,0.83665,0.83601,0.83646,162000000.0
2007-04-13 14:45:00,0.83659,0.83675,0.83637,0.83661,56000000.0
2007-04-13 14:50:00,0.83674,0.83713,0.83661,0.83704,120000000.0
2007-04-13 14:55:00,0.83723,0.83741,0.83686,0.83721,88000000.0
2007-04-13 15:00:00,0.83737,0.83737,0.83673,0.83675,109200000.0
2007-04-13 15:05:00,0.83706,0.83709,0.83651,0.83676,78400000.0
2007-04-13 15:10:00,0.8364,0.8369,0.83637,0.83675,149200000.0
2007-04-13 15:15:00,0.83695,0.8374,0.83623,0.83706,75200000.0
2007-04-13 15:20:00,0.83668,0.83726,0.8363,0.83696,100800000.0
2007-04-13 15:25:00,0.83719,0.83726,0.83575,0.83691,128400000.0
2007-04-13 15:30:00,0.83574,0.8369,0.83515,0.83683,134800000.0
2007-04-13 15:35:00,0.83685,0.83742,0.83685,0.83718,144000000.0
2007-04-13 15:40:00,0.83702,0.8374,0.83698,0.83737,89600000.0
2007-04-13 15:45:00,0.83737,0.83739,0.83725,0.83731,138000000.0
2007-04-13 15:50:00,0.83721,0.83766,0.83721,0.83742,116800000.0
2007-04-13 15:55:00,0.83739,0.83739,0.83686,0.83688,90600000.0
2007-04-13 16:00:00,0.83657,0.83759,0.83657,0.83721,164200000.0
2007-04-13 16:05:00,0.83703,0.83755,0.83703,0.83744,188600000.0
2007-04-13 16:10:00,0.83754,0.83764,0.83651,0.83757,142400000.0
2007-04-13 16:15:00,0.83751,0.83761,0.83725,0.83736,132800000.0
2007-04-13 16:20:00,0.83749,0.83794,0.83723,0.83794,142800000.0
2007-04-13 16:25:00,0.83797,0.83804,0.83754,0.83759,96400000.0
2007-04-13 16:30:00,0.8376,0.83772,0.83744,0.83765,248800000.0
2007-04-13 16:35:00,0.83756,0.838,0.83752,0.83763,182400000.0
2007-04-13 16:40:00,0.83743,0.83772,0.83732,0.83762,136000000.0
2007-04-13 16:45:00,0.8374,0.8376,0.83732,0.83744,260800000.0
2007-04-13 16:50:00,0.83728,0.83779,0.83716,0.83773,198400000.0
2007-04-13 16:55:00,0.83748,0.83778,0.83737,0.83778,194400000.0
2007-04-13 17:00:00,0.83785,0.83785,0.83742,0.83763,244600000.0
2007-04-13 17:05:00,0.83768,0.83789,0.8373,0.83789,160800000.0
2007-04-13 17:10:00,0.8381,0.83867,0.83793,0.83853,181200000.0
2007-04-13 17:15:00,0.83833,0.8385,0.83783,0.83826,169400000.0
2007-04-13 17:20:00,0.83797,0.83837,0.83784,0.83827,96400000.0
2007-04-13 17:25:00,0.83823,0.83852,0.8376,0.83836,137600000.0
2007-04-13 17:30:00,0.83837,0.83853,0.83806,0.83847,209600000.0
2007-04-13 17:35:00,0.83842,0.83885,0.83832,0.83859,271200000.0
2007-04-13 17:40:00,0.8385,0.83869,0.83839,0.83867,123200000.0
2007-04-13 17:45:00,0.8385,0.83878,0.83845,0.83877,220200000.0
2007-04-13 17:50:00,0.83894,0.83901,0.83851,0.83861,201600000.0
2007-04-13 17:55:00,0.83875,0.83887,0.83838,0.83869,286400000.0
2007-04-13 18:00:00,0.83864,0.83899,0.83845,0.8389,195200000.0
2007-04-13 18:05:00,0.83896,0.83896,0.83848,0.83872,328000000.0
2007-04-13 18:10:00,0.83875,0.8388,0.83855,0.83874,106000000.0
2007-04-13 18:15:00,0.83843,0.8391,0.83837,0.8391,113600000.0
2007-04-13 18:20:00,0.83916,0.83934,0.83899,0.83922,156800000.0
2007-04-13 18:25:00,0.83931,0.83943,0.839,0.83907,104400000.0
2007-04-13 18:30:00,0.83877,0.83922,0.83877,0.83918,84800000.0
2007-04-13 18:35:00,0.83899,0.83926,0.83816,0.83926,95200000.0
2007-04-13 18:40:00,0.8392,0.83942,0.83864,0.83885,67600000.0
2007-04-13 18:45:00,0.83938,0.8395,0.83844,0.83935,118400000.0
2007-04-13 18:50:00,0.83935,0.83941,0.83876,0.83931,68800000.0
2007-04-13 18:55:00,0.8388,0.83939,0.83878,0.83919,80000000.0
2007-04-13 19:00:00,0.83925,0.83936,0.83871,0.83873,65600000.0
2007-04-13 19:05:00,0.83909,0.83933,0.83873,0.83923,169600000.0
2007-04-13 19:10:00,0.83919,0.8393,0.83908,0.83921,41600000.0
2007-04-13 19:15:00,0.83868,0.83912,0.83847,0.83904,51200000.0
2007-04-13 19:20:00,0.83902,0.83902,0.83859,0.83859,64400000.0
2007-04-13 19:25:00,0.8386,0.83887,0.83835,0.83887,57600000.0
2007-04-13 19:30:00,0.83886,0.83893,0.83877,0.83887,64400000.0
2007-04-13 19:35:00,0.83876,0.83907,0.83855,0.83907,64000000.0
2007-04-13 19:40:00,0.83904,0.83904,0.83827,0.83835,69800000.0
2007-04-13 19:45:00,0.83872,0.83903,0.83832,0.83889,66600000.0
2007-04-13 19:50:00,0.83883,0.83883,0.83797,0.83808,59200000.0
2007-04-13 19:55:00,0.83836,0.8384,0.83824,0.8384,49600000.0
2007-04-13 20:00:00,0.8382,0.83847,0.83736,0.83847,44800000.0
2007-04-13 20:05:00,0.83822,0.83855,0.83814,0.83833,43200000.0
2007-04-13 20:10:00,0.83832,0.83914,0.83832,0.8388,53200000.0
2007-04-13 20:15:00,0.83903,0.83918,0.83875,0.83896,62400000.0
2007-04-13 20:20:00,0.83899,0.83899,0.83788,0.83882,60800000.0
2007-04-13 20:25:00,0.83856,0.83892,0.83845,0.8388,35600000.0
2007-04-13 20:30:00,0.83875,0.83907,0.83875,0.83875,52800000.0
2007-04-13 20:35:00,0.8388,0.83882,0.83825,0.83882,44800000.0
2007-04-13 20:40:00,0.83851,0.83877,0.83837,0.83858,52800000.0
2007-04-13 20:45:00,0.83855,0.83879,0.83841,0.83848,62400000.0
2007-04-13 20:50:00,0.83872,0.83883,0.83775,0.83872,35200000.0
2007-04-13 20:55:00,0.83865,0.83875,0.8375,0.83765,54800000.0
2007-04-13 21:00:00,0.83752,0.83771,0.8371,0.83763,30400000.0
2007-04-13 21:05:00,0.83757,0.83777,0.83713,0.83771,63400000.0
2007-04-13 21:10:00,0.83764,0.83848,0.83758,0.83848,48000000.0
2007-04-13 21:15:00,0.83853,0.83858,0.83779,0.83803,55400000.0
2007-04-13 21:20:00,0.838,0.83813,0.83796,0.83813,33600000.0
2007-04-13 21:25:00,0.83812,0.83812,0.83774,0.83792,41600000.0
2007-04-13 21:30:00,0.83783,0.83795,0.83767,0.83777,40000000.0
2007-04-13 21:35:00,0.83793,0.83801,0.83765,0.83789,45800000.0
2007-04-13 21:40:00,0.83783,0.83859,0.83768,0.83772,41600000.0
2007-04-13 21:45:00,0.83775,0.83831,0.8377,0.83818,46400000.0
2007-04-13 21:50:00,0.8382,0.83852,0.8382,0.83835,36800000.0
2007-04-13 21:55:00,0.83829,0.83869,0.83829,0.83846,56400000.0
2007-04-13 22:00:00,0.83808,0.83901,0.83808,0.83901,36800000.0
2007-04-13 22:05:00,0.83892,0.83892,0.83831,0.83854,58600000.0
2007-04-13 22:10:00,0.83863,0.83903,0.83861,0.83874,41600000.0
2007-04-13 22:15:00,0.83867,0.83872,0.83748,0.83871,57600000.0
2007-04-13 22:20:00,0.8387,0.83916,0.8387,0.83908,46400000.0
2007-04-13 22:25:00,0.83908,0.83983,0.83888,0.83972,50000000.0
2007-04-13 22:30:00,0.83892,0.83904,0.83873,0.83886,41600000.0
2007-04-13 22:35:00,0.83857,0.83892,0.83852,0.83865,48000000.0
2007-04-13 22:40:00,0.8386,0.8387,0.83835,0.83844,46400000.0
2007-04-13 22:45:00,0.83841,0.83955,0.83797,0.83818,49600000.0
2007-04-13 22:50:00,0.83827,0.83889,0.83817,0.83851,44800000.0
2007-04-13 22:55:00,0.83864,0.83902,0.83857,0.83871,48000000.0
2007-04-15 23:00:00,0.8394,0.8394,0.83382,0.83382,49600000.0
2007-04-15 23:05:00,0.83474,0.83908,0.83474,0.83899,29800000.0
2007-04-15 23:10:00,0.839,0.83923,0.82872,0.82876,38400000.0
2007-04-15 23:15:00,0.82964,0.83877,0.8276,0.83877,25600000.0
2007-04-15 23:20:00,0.83929,0.83938,0.83893,0.83922,33000000.0
2007-04-15 23:25:00,0.83967,0.83973,0.8391,0.83965,48000000.0
2007-04-15 23:30:00,0.83953,0.83983,0.83849,0.83975,51200000.0
2007-04-15 23:35:00,0.83987,0.83987,0.83876,0.8392,24400000.0
2007-04-15 23:40:00,0.83938,0.83984,0.83937,0.83984,14400000.0
2007-04-15 23:45:00,0.83937,0.8396,0.8393,0.83947,41600000.0
2007-04-15 23:50:00,0.83988,0.84038,0.83932,0.83938,26400000.0
2007-04-15 23:55:00,0.83958,0.83995,0.83958,0.83987,22400000.0
2007-04-16 00:00:00,0.83992,0.84005,0.83967,0.84,44800000.0
2007-04-16 00:05:00,0.83997,0.84041,0.83976,0.83997,54800000.0
2007-04-16 00:10:00,0.84018,0.84037,0.83996,0.84027,51200000.0
2007-04-16 00:15:00,0.8398,0.84093,0.8398,0.84091,57000000.0
2007-04-16 00:20:00,0.84104,0.84195,0.84084,0.84195,68200000.0
2007-04-16 00:25:00,0.84199,0.84209,0.84141,0.84189,52800000.0
2007-04-16 00:30:00,0.84178,0.84178,0.84146,0.84154,52800000.0
2007-04-16 00:35:00,0.84168,0.84256,0.84133,0.8417,54400000.0
2007-04-16 00:40:00,0.84181,0.842,0.84137,0.84193,36800000.0
2007-04-16 00:45:00,0.84189,0.84205,0.84135,0.84201,44800000.0
2007-04-16 00:50:00,0.84248,0.84249,0.84153,0.84155,47400000.0
2007-04-16 00:55:00,0.84186,0.84186,0.84167,0.84175,19200000.0
2007-04-16 01:00:00,0.84188,0.84188,0.84103,0.8411,62400000.0
2007-04-16 01:05:00,0.84136,0.84153,0.84046,0.84085,78400000.0
2007-04-16 01:10:00,0.84117,0.84149,0.84097,0.84146,48000000.0
2007-04-16 01:15:00,0.84087,0.84141,0.84087,0.84119,49000000.0
2007-04-16 01:20:00,0.84123,0.84123,0.8401,0.84088,50600000.0
2007-04-16 01:25:00,0.84058,0.84124,0.84047,0.84114,38400000.0
2007-04-16 01:30:00,0.8405,0.84101,0.83943,0.84065,48000000.0
2007-04-16 01:35:00,0.84062,0.84066,0.84016,0.84047,38400000.0
2007-04-16 01:40:00,0.84013,0.84104,0.84013,0.84073,48000000.0
2007-04-16 01:45:00,0.84044,0.84091,0.84033,0.84091,51600000.0
2007-04-16 01:50:00,0.84088,0.84091,0.84007,0.84066,51200000.0
2007-04-16 01:55:00,0.84085,0.84089,0.84044,0.8408,50600000.0
2007-04-16 02:00:00,0.84037,0.8409,0.84037,0.8409,51600000.0
2007-04-16 02:05:00,0.8409,0.84096,0.84035,0.84092,51200000.0
2007-04-16 02:10:00,0.84093,0.84098,0.84069,0.84069,37200000.0
2007-04-16 02:15:00,0.84086,0.84086,0.8402,0.84068,48400000.0
2007-04-16 02:20:00,0.84065,0.84077,0.84034,0.84074,46400000.0
2007-04-16 02:25:00,0.8407,0.84089,0.83981,0.84087,41400000.0
2007-04-16 02:30:00,0.84073,0.84073,0.83995,0.8403,60000000.0
2007-04-16 02:35:00,0.84028,0.84029,0.83885,0.8398,60800000.0
2007-04-16 02:40:00,0.83993,0.84015,0.83956,0.8398,43200000.0
2007-04-16 02:45:00,0.83972,0.83972,0.8392,0.83928,56400000.0
2007-04-16 02:50:00,0.83962,0.84006,0.83875,0.83987,77800000.0
2007-04-16 02:55:00,0.83976,0.84006,0.83937,0.83979,62400000.0
2007-04-16 03:00:00,0.83942,0.83983,0.83938,0.83958,54400000.0
2007-04-16 03:05:00,0.83915,0.83982,0.83913,0.83982,35200000.0
2007-04-16 03:10:00,0.83981,0.84012,0.83968,0.84012,44800000.0
2007-04-16 03:15:00,0.84012,0.84017,0.83939,0.83962,32000000.0
2007-04-16 03:20:00,0.83964,0.83969,0.83918,0.83927,54800000.0
2007-04-16 03:25:00,0.83959,0.83976,0.8395,0.83967,51200000.0
2007-04-16 03:30:00,0.83935,0.83983,0.83935,0.83943,48000000.0
2007-04-16 03:35:00,0.83984,0.83992,0.83912,0.83992,65600000.0
2007-04-16 03:40:00,0.83982,0.83982,0.83961,0.83961,48000000.0
2007-04-16 03:45:00,0.83957,0.8399,0.83922,0.83962,35200000.0
2007-04-16 03:50:00,0.8395,0.83959,0.83931,0.83936,54400000.0
2007-04-16 03:55:00,0.83903,0.83935,0.8386,0.83935,48000000.0
2007-04-16 04:00:00,0.83941,0.83952,0.83878,0.83885,42000000.0
2007-04-16 04:05:00,0.83918,0.83918,0.83831,0.83859,52800000.0
2007-04-16 04:10:00,0.83883,0.83946,0.83883,0.83945,54400000.0
2007-04-16 04:15:00,0.83945,0.83953,0.83907,0.83953,35200000.0
2007-04-16 04:20:00,0.83965,0.83968,0.8385,0.83958,37200000.0
2007-04-16 04:25:00,0.83952,0.83989,0.83884,0.83987,46800000.0
2007-04-16 04:30:00,0.83991,0.83993,0.8397,0.83981,40400000.0
2007-04-16 04:35:00,0.83941,0.84013,0.83917,0.83917,40000000.0
2007-04-16 04:40:00,0.83927,0.83958,0.8392,0.83951,34000000.0
2007-04-16 04:45:00,0.83897,0.83957,0.83892,0.83935,46400000.0
2007-04-16 04:50:00,0.83927,0.83957,0.83908,0.83926,62200000.0
2007-04-16 04:55:00,0.83957,0.83967,0.83953,0.83966,43200000.0
2007-04-16 05:00:00,0.83964,0.83964,0.8395,0.8395,32000000.0
2007-04-16 05:05:00,0.83952,0.83955,0.83906,0.83935,35200000.0
2007-04-16 05:10:00,0.83929,0.83956,0.83914,0.8392,30400000.0
2007-04-16 05:15:00,0.83882,0.83934,0.83881,0.83882,48000000.0
2007-04-16 05:20:00,0.83882,0.83944,0.83882,0.83939,32000000.0
2007-04-16 05:25:00,0.83937,0.83947,0.83897,0.83945,33600000.0
2007-04-16 05:30:00,0.83907,0.83955,0.83907,0.83907,26600000.0
2007-04-16 05:35:00,0.8395,0.83954,0.83935,0.83941,28800000.0
2007-04-16 05:40:00,0.83945,0.83948,0.83817,0.83948,49600000.0
2007-04-16 05:45:00,0.83941,0.83948,0.83871,0.83883,34600000.0
2007-04-16 05:50:00,0.83873,0.83947,0.83825,0.83938,52800000.0
2007-04-16 05:55:00,0.8387,0.83968,0.83862,0.83947,33600000.0
2007-04-16 06:00:00,0.83835,0.8388,0.83835,0.83867,36800000.0
2007-04-16 06:05:00,0.8386,0.83862,0.8384,0.8384,24000000.0
2007-04-16 06:10:00,0.83942,0.83949,0.8388,0.83885,30400000.0
2007-04-16 06:15:00,0.83877,0.83944,0.83828,0.83944,44800000.0
2007-04-16 06:20:00,0.8387,0.8387,0.83845,0.83845,30800000.0
2007-04-16 06:25:00,0.83937,0.83947,0.83846,0.83918,38400000.0
2007-04-16 06:30:00,0.83945,0.83947,0.83825,0.83878,36200000.0
2007-04-16 06:35:00,0.83919,0.83927,0.8386,0.83915,48000000.0
2007-04-16 06:40:00,0.83946,0.83946,0.83846,0.83887,56000000.0
2007-04-16 06:45:00,0.83883,0.83941,0.8386,0.83898,48000000.0
2007-04-16 06:50:00,0.83882,0.83948,0.83872,0.83935,54400000.0
2007-04-16 06:55:00,0.83932,0.83945,0.83865,0.83867,20800000.0
2007-04-16 07:00:00,0.83929,0.83949,0.83837,0.83941,40000000.0
2007-04-16 07:05:00,0.83943,0.83947,0.83709,0.83825,49600000.0
2007-04-16 07:10:00,0.83806,0.83855,0.83798,0.83845,62400000.0
2007-04-16 07:15:00,0.83842,0.83842,0.83797,0.83818,52800000.0
2007-04-16 07:20:00,0.83826,0.83844,0.83817,0.83823,45200000.0
2007-04-16 07:25:00,0.83825,0.83831,0.83799,0.83801,49600000.0
2007-04-16 07:30:00,0.83758,0.83819,0.8375,0.83785,27200000.0
2007-04-16 07:35:00,0.83828,0.83861,0.83732,0.8383,56000000.0
2007-04-16 07:40:00,0.83773,0.83813,0.83752,0.83752,55400000.0
2007-04-16 07:45:00,0.8373,0.83827,0.83725,0.83827,40000000.0
2007-04-16 07:50:00,0.83842,0.83844,0.8382,0.83834,54400000.0
2007-04-16 07:55:00,0.838,0.83828,0.83719,0.83823,45200000.0
2007-04-16 08:00:00,0.83812,0.83867,0.8377,0.83828,49600000.0
2007-04-16 08:05:00,0.83771,0.83822,0.83768,0.83798,59200000.0
2007-04-16 08:10:00,0.83839,0.83865,0.83836,0.83865,54400000.0
2007-04-16 08:15:00,0.83868,0.8387,0.83842,0.83849,70400000.0
2007-04-16 08:20:00,0.8381,0.83872,0.838,0.83834,64000000.0
2007-04-16 08:25:00,0.83837,0.83843,0.8381,0.8384,64400000.0
2007-04-16 08:30:00,0.83854,0.83923,0.83854,0.83923,54400000.0
2007-04-16 08:35:00,0.83851,0.8394,0.83851,0.83883,64000000.0
2007-04-16 08:40:00,0.83895,0.83965,0.83893,0.83898,51200000.0
2007-04-16 08:45:00,0.83948,0.8401,0.83902,0.84007,82000000.0
2007-04-16 08:50:00,0.84026,0.84078,0.84,0.84069,169000000.0
2007-04-16 08:55:00,0.84054,0.8406,0.84,0.84003,65600000.0
2007-04-16 09:00:00,0.83986,0.84009,0.83952,0.8396,79400000.0
2007-04-16 09:05:00,0.83942,0.83942,0.83901,0.83929,68800000.0
2007-04-16 09:10:00,0.83938,0.8396,0.83917,0.83957,118400000.0
2007-04-16 09:15:00,0.83952,0.83955,0.83898,0.83907,67200000.0
2007-04-16 09:20:00,0.83919,0.83961,0.83814,0.83961,88000000.0
2007-04-16 09:25:00,0.83963,0.83969,0.83929,0.83956,85200000.0
2007-04-16 09:30:00,0.83877,0.84013,0.8387,0.83991,118200000.0
2007-04-16 09:35:00,0.83979,0.83979,0.83942,0.8396,156800000.0
2007-04-16 09:40:00,0.83964,0.83988,0.83928,0.83969,105000000.0
2007-04-16 09:45:00,0.83962,0.83962,0.83868,0.83868,105600000.0
2007-04-16 09:50:00,0.83906,0.83906,0.8383,0.83834,327400000.0
2007-04-16 09:55:00,0.83847,0.8389,0.83847,0.83884,195600000.0
2007-04-16 10:00:00,0.83875,0.83886,0.83841,0.83857,286400000.0
2007-04-16 10:05:00,0.83858,0.83884,0.83848,0.83881,201800000.0
2007-04-16 10:10:00,0.83882,0.8389,0.83793,0.83845,220200000.0
2007-04-16 10:15:00,0.83869,0.83886,0.83835,0.83861,123200000.0
2007-04-16 10:20:00,0.8386,0.83882,0.83859,0.83876,272800000.0
2007-04-16 10:25:00,0.83864,0.83887,0.83822,0.83877,209000000.0
2007-04-16 10:30:00,0.83866,0.8388,0.83828,0.83873,137600000.0
2007-04-16 10:35:00,0.83875,0.83878,0.83839,0.83856,96000000.0
2007-04-16 10:40:00,0.83856,0.83887,0.83856,0.83876,169600000.0
2007-04-16 10:45:00,0.83875,0.83878,0.83825,0.83869,181200000.0
2007-04-16 10:50:00,0.83864,0.83864,0.83811,0.83851,160400000.0
2007-04-16 10:55:00,0.83845,0.83883,0.8379,0.83883,244800000.0
2007-04-16 11:00:00,0.83869,0.8389,0.83821,0.83885,204800000.0
2007-04-16 11:05:00,0.83839,0.83893,0.83838,0.83889,198400000.0
2007-04-16 11:10:00,0.83888,0.83926,0.83865,0.83884,260200000.0
2007-04-16 11:15:00,0.83879,0.83887,0.8382,0.83875,136000000.0
2007-04-16 11:20:00,0.83877,0.8389,0.83852,0.83873,181800000.0
2007-04-16 11:25:00,0.83857,0.83857,0.83831,0.83844,248800000.0
2007-04-16 11:30:00,0.83855,0.8386,0.83805,0.83805,95800000.0
2007-04-16 11:35:00,0.83847,0.83897,0.83838,0.83859,140800000.0
2007-04-16 11:40:00,0.83853,0.83894,0.83825,0.83887,133200000.0
2007-04-16 11:45:00,0.83907,0.83922,0.83787,0.83892,141800000.0
2007-04-16 11:50:00,0.83895,0.83902,0.83884,0.83891,188200000.0
2007-04-16 11:55:00,0.83884,0.83916,0.8386,0.83914,164800000.0
2007-04-16 12:00:00,0.83878,0.83955,0.83878,0.83899,90600000.0
2007-04-16 12:05:00,0.83932,0.83932,0.83905,0.83909,107200000.0
2007-04-16 12:10:00,0.83909,0.83922,0.83871,0.83871,137600000.0
2007-04-16 12:15:00,0.83908,0.83908,0.83881,0.83883,83200000.0
2007-04-16 12:20:00,0.83888,0.8391,0.83862,0.83865,143800000.0
2007-04-16 12:25:00,0.83909,0.83919,0.83773,0.83773,134400000.0
2007-04-16 12:30:00,0.83851,0.83881,0.83766,0.83876,128000000.0
2007-04-16 12:35:00,0.83866,0.83909,0.83858,0.83867,98000000.0
2007-04-16 12:40:00,0.83855,0.83887,0.83717,0.83853,69200000.0
2007-04-16 12:45:00,0.83847,0.83854,0.83833,0.83844,149800000.0
2007-04-16 12:50:00,0.8385,0.83861,0.83836,0.83848,78400000.0
2007-04-16 12:55:00,0.83851,0.83857,0.83787,0.83787,108200000.0
2007-04-16 13:00:00,0.83745,0.83773,0.83706,0.83707,87400000.0
2007-04-16 13:05:00,0.83706,0.83718,0.83688,0.83697,120000000.0
2007-04-16 13:10:00,0.83702,0.83754,0.83697,0.83749,98600000.0
2007-04-16 13:15:00,0.83749,0.83761,0.83711,0.83721,162000000.0
2007-04-16 13:20:00,0.83701,0.83733,0.83701,0.8373,108800000.0
2007-04-16 13:25:00,0.83729,0.83786,0.8367,0.83729,89600000.0
2007-04-16 13:30:00,0.83738,0.83812,0.83738,0.83807,206400000.0
2007-04-16 13:35:00,0.83815,0.83818,0.8374,0.83788,93200000.0
2007-04-16 13:40:00,0.83788,0.83795,0.83766,0.83784,88000000.0
2007-04-16 13:45:00,0.83787,0.83862,0.83786,0.83791,107200000.0
2007-04-16 13:50:00,0.83801,0.83813,0.83774,0.83774,69200000.0
2007-04-16 13:55:00,0.83769,0.83823,0.83765,0.83823,82000000.0
2007-04-16 14:00:00,0.83824,0.83834,0.83797,0.83803,67000000.0
2007-04-16 14:05:00,0.83797,0.83802,0.83696,0.83787,98000000.0
2007-04-16 14:10:00,0.83794,0.83813,0.83768,0.83801,129000000.0
2007-04-16 14:15:00,0.83798,0.83809,0.8378,0.83786,68800000.0
2007-04-16 14:20:00,0.83792,0.83822,0.83754,0.83816,68200000.0
2007-04-16 14:25:00,0.83785,0.83837,0.83762,0.83792,64000000.0
2007-04-16 14:30:00,0.8379,0.83832,0.8379,0.83814,59600000.0
2007-04-16 14:35:00,0.83835,0.83865,0.83835,0.83865,62400000.0
2007-04-16 14:40:00,0.83852,0.83858,0.83831,0.83834,51200000.0
2007-04-16 14:45:00,0.83814,0.83839,0.83813,0.83828,64400000.0
2007-04-16 14:50:00,0.8382,0.8382,0.8379,0.83813,72000000.0
2007-04-16 14:55:00,0.8382,0.8382,0.83775,0.83775,60800000.0
2007-04-16 15:00:00,0.83766,0.83768,0.83739,0.83752,52800000.0
2007-04-16 15:05:00,0.83762,0.83772,0.8373,0.83738,62400000.0
2007-04-16 15:10:00,0.83755,0.83755,0.83711,0.83711,66000000.0
2007-04-16 15:15:00,0.83708,0.83765,0.83686,0.83727,72000000.0
2007-04-16 15:20:00,0.8373,0.83742,0.83715,0.83742,62400000.0
2007-04-16 15:25:00,0.83748,0.83749,0.83689,0.83722,62400000.0
2007-04-16 15:30:00,0.83716,0.83739,0.83625,0.83729,60800000.0
2007-04-16 15:35:00,0.83724,0.83725,0.83619,0.83687,72000000.0
2007-04-16 15:40:00,0.83696,0.83728,0.83666,0.83716,67200000.0
2007-04-16 15:45:00,0.83705,0.83719,0.83658,0.83707,73600000.0
2007-04-16 15:50:00,0.83735,0.83741,0.8367,0.83703,65600000.0
2007-04-16 15:55:00,0.83741,0.83757,0.83644,0.83736,75200000.0
2007-04-16 16:00:00,0.83747,0.83757,0.83728,0.83743,59600000.0
2007-04-16 16:05:00,0.83744,0.83776,0.83635,0.83776,70400000.0
2007-04-16 16:10:00,0.83739,0.8377,0.83713,0.83745,65600000.0
2007-04-16 16:15:00,0.83751,0.83774,0.83712,0.83774,44800000.0
2007-04-16 16:20:00,0.83773,0.838,0.83767,0.83785,64000000.0
2007-04-16 16:25:00,0.83792,0.8381,0.83767,0.83794,60800000.0
2007-04-16 16:30:00,0.83795,0.83798,0.83766,0.83783,51200000.0
2007-04-16 16:35:00,0.83783,0.83803,0.83765,0.83784,56000000.0
2007-04-16 16:40:00,0.8377,0.8377,0.83663,0.83675,53200000.0
2007-04-16 16:45:00,0.83655,0.83658,0.83604,0.83627,63800000.0
2007-04-16 16:50:00,0.83628,0.83643,0.8352,0.83595,64000000.0
2007-04-16 16:55:00,0.836,0.836,0.83555,0.83563,62400000.0
2007-04-16 17:00:00,0.83568,0.8361,0.83568,0.83599,67600000.0
2007-04-16 17:05:00,0.83615,0.83658,0.83608,0.83645,67200000.0
2007-04-16 17:10:00,0.83656,0.83698,0.83639,0.83677,68800000.0
2007-04-16 17:15:00,0.83675,0.83696,0.83643,0.83692,65600000.0
2007-04-16 17:20:00,0.8369,0.83715,0.83648,0.83708,64000000.0
2007-04-16 17:25:00,0.83708,0.83778,0.83707,0.83764,70800000.0
2007-04-16 17:30:00,0.83763,0.83765,0.83695,0.83697,60800000.0
2007-04-16 17:35:00,0.83732,0.83741,0.8362,0.83724,67200000.0
2007-04-16 17:40:00,0.83706,0.83759,0.837,0.83735,64000000.0
2007-04-16 17:45:00,0.83732,0.83734,0.83706,0.83706,67600000.0
2007-04-16 17:50:00,0.83697,0.8377,0.83697,0.83747,72000000.0
2007-04-16 17:55:00,0.83736,0.83743,0.83695,0.83728,70400000.0
2007-04-16 18:00:00,0.83729,0.83752,0.83726,0.83738,60800000.0
2007-04-16 18:05:00,0.83737,0.83741,0.83702,0.83714,59200000.0
2007-04-16 18:10:00,0.8372,0.83727,0.83645,0.83645,65600000.0
2007-04-16 18:15:00,0.83669,0.8369,0.83563,0.83685,68200000.0
2007-04-16 18:20:00,0.83691,0.83704,0.83615,0.83617,51600000.0
2007-04-16 18:25:00,0.83661,0.83673,0.83618,0.83618,67200000.0
2007-04-16 18:30:00,0.83583,0.83593,0.83541,0.83541,60800000.0
2007-04-16 18:35:00,0.83569,0.83575,0.83501,0.83544,57600000.0
2007-04-16 18:40:00,0.83527,0.83538,0.83427,0.83528,67200000.0
2007-04-16 18:45:00,0.83521,0.83601,0.83521,0.83569,62400000.0
2007-04-16 18:50:00,0.83589,0.83592,0.8352,0.83574,52800000.0
2007-04-16 18:55:00,0.8358,0.83646,0.83577,0.83594,65600000.0
2007-04-16 19:00:00,0.8361,0.83621,0.83473,0.83574,44200000.0
2007-04-16 19:05:00,0.83645,0.83651,0.8349,0.83594,69200000.0
2007-04-16 19:10:00,0.83612,0.8363,0.83596,0.83611,56000000.0
2007-04-16 19:15:00,0.83613,0.83613,0.83582,0.83607,59200000.0
2007-04-16 19:20:00,0.83607,0.83618,0.83547,0.83595,64000000.0
2007-04-16 19:25:00,0.83595,0.8361,0.83572,0.83588,68800000.0
2007-04-16 19:30:00,0.83583,0.83607,0.83549,0.83575,57600000.0
2007-04-16 19:35:00,0.83559,0.83598,0.83453,0.83557,59200000.0
2007-04-16 19:40:00,0.83589,0.8359,0.83554,0.8359,57600000.0
2007-04-16 19:45:00,0.83515,0.8359,0.8351,0.83589,61800000.0
2007-04-16 19:50:00,0.83542,0.83645,0.83514,0.83532,44200000.0
2007-04-16 19:55:00,0.83561,0.83576,0.83532,0.83532,70800000.0
2007-04-16 20:00:00,0.8357,0.83622,0.83516,0.83563,60800000.0
2007-04-16 20:05:00,0.8356,0.83569,0.83459,0.83564,75200000.0
2007-04-16 20:10:00,0.83531,0.83616,0.83508,0.8356,52800000.0
2007-04-16 20:15:00,0.83508,0.83622,0.83502,0.83578,36200000.0
2007-04-16 20:20:00,0.83581,0.83614,0.83555,0.83566,65600000.0
2007-04-16 20:25:00,0.83562,0.83592,0.83538,0.83548,55400000.0
2007-04-16 20:30:00,0.83551,0.83601,0.83546,0.83597,52600000.0
2007-04-16 20:35:00,0.83586,0.83604,0.83577,0.83594,47800000.0
2007-04-16 20:40:00,0.83588,0.8359,0.83561,0.83566,58600000.0
2007-04-16 20:45:00,0.8357,0.8357,0.83495,0.83556,56000000.0
2007-04-16 20:50:00,0.83554,0.8358,0.83532,0.8357,57600000.0
2007-04-16 20:55:00,0.83566,0.83571,0.83531,0.83541,54400000.0
2007-04-16 21:00:00,0.83543,0.83578,0.83534,0.83554,59600000.0
2007-04-16 21:05:00,0.83524,0.83556,0.8349,0.8349,60800000.0
2007-04-16 21:10:00,0.83589,0.83601,0.83489,0.83494,52800000.0
2007-04-16 21:15:00,0.83534,0.83534,0.8348,0.83489,56000000.0
2007-04-16 21:20:00,0.83497,0.83529,0.83491,0.8352,62400000.0
2007-04-16 21:25:00,0.83513,0.8352,0.83484,0.83497,52800000.0
2007-04-16 21:30:00,0.83515,0.8353,0.83499,0.83499,39800000.0
2007-04-16 21:35:00,0.83494,0.83509,0.83488,0.83495,46400000.0
2007-04-16 21:40:00,0.83493,0.83506,0.83482,0.83506,59200000.0
2007-04-16 21:45:00,0.8351,0.83526,0.83495,0.83516,54800000.0
2007-04-16 21:50:00,0.8352,0.83542,0.83498,0.83542,43200000.0
2007-04-16 21:55:00,0.83539,0.83561,0.83533,0.83536,43200000.0
2007-04-16 22:00:00,0.83527,0.83567,0.83523,0.83551,51200000.0
2007-04-16 22:05:00,0.83552,0.83643,0.83548,0.83556,51200000.0
2007-04-16 22:10:00,0.83554,0.8356,0.83542,0.83556,59200000.0
2007-04-16 22:15:00,0.83549,0.83563,0.83459,0.83554,52200000.0
2007-04-16 22:20:00,0.83558,0.83593,0.83558,0.83571,62400000.0
2007-04-16 22:25:00,0.83553,0.83614,0.83538,0.83606,64000000.0
2007-04-16 22:30:00,0.83596,0.83617,0.83596,0.83604,43600000.0
2007-04-16 22:35:00,0.83612,0.83647,0.83607,0.83625,51200000.0
2007-04-16 22:40:00,0.83631,0.83676,0.83591,0.83593,51200000.0
2007-04-16 22:45:00,0.83588,0.83625,0.83583,0.8362,52800000.0
2007-04-16 22:50:00,0.83604,0.83693,0.83601,0.83679,62400000.0
2007-04-16 22:55:00,0.83687,0.8371,0.83643,0.83655,35200000.0
2007-04-16 23:00:00,0.83686,0.83686,0.83639,0.83652,64000000.0
2007-04-16 23:05:00,0.83648,0.8365,0.83622,0.83634,44800000.0
2007-04-16 23:10:00,0.83642,0.83671,0.83642,0.83659,67200000.0
2007-04-16 23:15:00,0.83638,0.83748,0.83616,0.83702,51200000.0
2007-04-16 23:20:00,0.83705,0.83705,0.83639,0.83666,54400000.0
2007-04-16 23:25:00,0.83666,0.83666,0.83654,0.83664,44800000.0
2007-04-16 23:30:00,0.8366,0.83664,0.83618,0.8364,70400000.0
2007-04-16 23:35:00,0.83632,0.83632,0.83522,0.83605,46400000.0
2007-04-16 23:40:00,0.83609,0.83615,0.83589,0.83611,43200000.0
2007-04-16 23:45:00,0.83585,0.83587,0.83566,0.8358,22400000.0
2007-04-16 23:50:00,0.83613,0.83637,0.83596,0.83622,30400000.0
2007-04-16 23:55:00,0.83626,0.83676,0.83613,0.83676,41600000.0
2007-04-17 00:00:00,0.83696,0.83729,0.83696,0.83716,68800000.0
2007-04-17 00:05:00,0.83704,0.83728,0.83623,0.83727,40000000.0
2007-04-17 00:10:00,0.83778,0.83778,0.83629,0.8363,40000000.0
2007-04-17 00:15:00,0.8363,0.83726,0.83577,0.83726,32000000.0
2007-04-17 00:20:00,0.83634,0.83692,0.8357,0.83672,57600000.0
2007-04-17 00:25:00,0.83663,0.83684,0.83573,0.83668,45800000.0
2007-04-17 00:30:00,0.83659,0.83676,0.83654,0.83665,57000000.0
2007-04-17 00:35:00,0.83648,0.83659,0.83598,0.83598,41600000.0
2007-04-17 00:40:00,0.83661,0.83681,0.83653,0.83681,20800000.0
2007-04-17 00:45:00,0.83686,0.83714,0.8361,0.8362,52800000.0
2007-04-17 00:50:00,0.83682,0.83682,0.83612,0.83617,44800000.0
2007-04-17 00:55:00,0.83651,0.83651,0.83585,0.83598,60800000.0
2007-04-17 01:00:00,0.83612,0.83659,0.83601,0.83642,52800000.0
2007-04-17 01:05:00,0.8363,0.83644,0.83605,0.83624,43200000.0
2007-04-17 01:10:00,0.83626,0.83626,0.83587,0.83619,41600000.0
2007-04-17 01:15:00,0.83658,0.83681,0.83488,0.83589,43200000.0
2007-04-17 01:20:00,0.83608,0.83617,0.83596,0.83617,32000000.0
2007-04-17 01:25:00,0.83627,0.83627,0.83595,0.83599,27200000.0
2007-04-17 01:30:00,0.83623,0.83642,0.83527,0.83622,54400000.0
2007-04-17 01:35:00,0.83622,0.8364,0.83596,0.83632,53800000.0
2007-04-17 01:40:00,0.83624,0.83664,0.83616,0.83646,43200000.0
2007-04-17 01:45:00,0.83653,0.83654,0.83527,0.83634,43200000.0
2007-04-17 01:50:00,0.83637,0.83638,0.83586,0.83606,52800000.0
2007-04-17 01:55:00,0.83591,0.83627,0.83589,0.83619,32000000.0
2007-04-17 02:00:00,0.83624,0.83661,0.83624,0.83638,51600000.0
2007-04-17 02:05:00,0.83617,0.8367,0.83606,0.83617,51200000.0
2007-04-17 02:10:00,0.83615,0.83655,0.8361,0.83651,44800000.0
2007-04-17 02:15:00,0.83648,0.8367,0.83637,0.83668,40000000.0
2007-04-17 02:20:00,0.83658,0.83662,0.83577,0.83606,52800000.0
2007-04-17 02:25:00,0.83622,0.83627,0.83522,0.83623,33600000.0
2007-04-17 02:30:00,0.83577,0.83636,0.83575,0.83626,64000000.0
2007-04-17 02:35:00,0.83627,0.83701,0.83537,0.83619,55400000.0
2007-04-17 02:40:00,0.83624,0.83682,0.83624,0.83676,52800000.0
2007-04-17 02:45:00,0.83678,0.83716,0.83673,0.83716,56000000.0
2007-04-17 02:50:00,0.83716,0.8373,0.8362,0.83704,69800000.0
2007-04-17 02:55:00,0.83678,0.83695,0.83667,0.83692,62400000.0
2007-04-17 03:00:00,0.83689,0.83705,0.83659,0.83705,51200000.0
2007-04-17 03:05:00,0.83702,0.83702,0.83669,0.83669,20800000.0
2007-04-17 03:10:00,0.83657,0.83676,0.83627,0.83676,54800000.0
2007-04-17 03:15:00,0.83676,0.83698,0.83628,0.83658,41600000.0
2007-04-17 03:20:00,0.83685,0.83691,0.83661,0.83677,54400000.0
2007-04-17 03:25:00,0.83684,0.83684,0.83649,0.83656,33600000.0
2007-04-17 03:30:00,0.83638,0.83661,0.83638,0.83646,20800000.0
2007-04-17 03:35:00,0.83662,0.83663,0.83628,0.83646,65600000.0
2007-04-17 03:40:00,0.83647,0.83653,0.83565,0.83633,48000000.0
2007-04-17 03:45:00,0.83657,0.83675,0.83633,0.83652,51200000.0
2007-04-17 03:50:00,0.83643,0.83671,0.83629,0.83666,52800000.0
2007-04-17 03:55:00,0.83668,0.83677,0.83604,0.83613,54400000.0
2007-04-17 04:00:00,0.83634,0.8367,0.83623,0.8366,38400000.0
2007-04-17 04:05:00,0.8366,0.83672,0.83634,0.8365,49600000.0
2007-04-17 04:10:00,0.83654,0.83685,0.83643,0.83657,62400000.0
2007-04-17 04:15:00,0.83666,0.83695,0.83666,0.83686,44800000.0
2007-04-17 04:20:00,0.83684,0.83694,0.83583,0.83694,44800000.0
2007-04-17 04:25:00,0.83685,0.83695,0.83583,0.83684,36800000.0
2007-04-17 04:30:00,0.83645,0.83691,0.83637,0.83661,43200000.0
2007-04-17 04:35:00,0.83651,0.83665,0.83622,0.83628,24000000.0
2007-04-17 04:40:00,0.8367,0.83684,0.83644,0.83684,44200000.0
2007-04-17 04:45:00,0.83607,0.83693,0.83602,0.83693,38400000.0
2007-04-17 04:50:00,0.83691,0.83718,0.83666,0.8368,65600000.0
2007-04-17 04:55:00,0.83728,0.83736,0.83635,0.8364,52800000.0
2007-04-17 05:00:00,0.8367,0.83708,0.83622,0.83704,40000000.0
2007-04-17 05:05:00,0.83614,0.83652,0.83604,0.83627,48000000.0
2007-04-17 05:10:00,0.83627,0.83645,0.83611,0.83611,48000000.0
2007-04-17 05:15:00,0.83616,0.83703,0.83616,0.83702,59200000.0
2007-04-17 05:20:00,0.83607,0.83657,0.83605,0.83641,27200000.0
2007-04-17 05:25:00,0.83638,0.83653,0.83617,0.83625,53200000.0
2007-04-17 05:30:00,0.83627,0.83641,0.83573,0.83636,38400000.0
2007-04-17 05:35:00,0.83702,0.83713,0.83594,0.83611,32400000.0
2007-04-17 05:40:00,0.83636,0.83672,0.83545,0.83667,44600000.0
2007-04-17 05:45:00,0.8365,0.83664,0.8363,0.83637,32400000.0
2007-04-17 05:50:00,0.83633,0.83661,0.83627,0.83642,64000000.0
2007-04-17 05:55:00,0.83643,0.83668,0.83642,0.83668,25600000.0
2007-04-17 06:00:00,0.83664,0.8367,0.8365,0.83654,29200000.0
2007-04-17 06:05:00,0.83723,0.83727,0.83647,0.83659,37800000.0
2007-04-17 06:10:00,0.83659,0.83669,0.8364,0.83661,53800000.0
2007-04-17 06:15:00,0.83655,0.8367,0.83524,0.8367,58000000.0
2007-04-17 06:20:00,0.83669,0.83669,0.83605,0.8361,44800000.0
2007-04-17 06:25:00,0.83645,0.83647,0.83621,0.83625,38400000.0
2007-04-17 06:30:00,0.83631,0.8365,0.83606,0.83631,43200000.0
2007-04-17 06:35:00,0.83633,0.83657,0.83621,0.83644,29600000.0
2007-04-17 06:40:00,0.83635,0.83674,0.83633,0.8366,52800000.0
2007-04-17 06:45:00,0.836,0.83724,0.83595,0.83663,49600000.0
2007-04-17 06:50:00,0.83661,0.83661,0.83625,0.83629,54400000.0
2007-04-17 06:55:00,0.8364,0.8364,0.83629,0.83638,29600000.0
2007-04-17 07:00:00,0.83642,0.83644,0.83557,0.8363,52800000.0
2007-04-17 07:05:00,0.83635,0.83648,0.83628,0.83635,49600000.0
2007-04-17 07:10:00,0.83615,0.83675,0.83614,0.83623,68200000.0
2007-04-17 07:15:00,0.83614,0.8364,0.83603,0.83607,60800000.0
2007-04-17 07:20:00,0.83612,0.83638,0.83558,0.83586,52800000.0
2007-04-17 07:25:00,0.83638,0.83642,0.83601,0.83601,54800000.0
2007-04-17 07:30:00,0.83631,0.83639,0.83604,0.8362,56000000.0
2007-04-17 07:35:00,0.83619,0.83695,0.83546,0.83651,60800000.0
2007-04-17 07:40:00,0.83647,0.83705,0.83625,0.83636,59200000.0
2007-04-17 07:45:00,0.83595,0.83639,0.83595,0.83632,56000000.0
2007-04-17 07:50:00,0.83642,0.83657,0.83596,0.83649,53800000.0
2007-04-17 07:55:00,0.83664,0.83711,0.83587,0.83698,55400000.0
2007-04-17 08:00:00,0.83688,0.83707,0.8364,0.83645,62400000.0
2007-04-17 08:05:00,0.83674,0.83674,0.83652,0.83654,54400000.0
2007-04-17 08:10:00,0.83654,0.83667,0.83614,0.83652,67600000.0
2007-04-17 08:15:00,0.83653,0.83673,0.83616,0.8365,70400000.0
2007-04-17 08:20:00,0.83673,0.83758,0.83662,0.83758,63400000.0
2007-04-17 08:25:00,0.83772,0.83787,0.83705,0.83708,64000000.0
2007-04-17 08:30:00,0.83695,0.83697,0.83642,0.83649,67200000.0
2007-04-17 08:35:00,0.83654,0.8381,0.83654,0.83803,64000000.0
2007-04-17 08:40:00,0.83802,0.83852,0.83726,0.83791,62400000.0
2007-04-17 08:45:00,0.83793,0.83824,0.83784,0.83811,82000000.0
2007-04-17 08:50:00,0.83797,0.83843,0.83794,0.83815,169000000.0
2007-04-17 08:55:00,0.83818,0.83818,0.83752,0.83756,60800000.0
2007-04-17 09:00:00,0.83735,0.83748,0.83645,0.83662,79400000.0
2007-04-17 09:05:00,0.83647,0.83647,0.83555,0.83565,68600000.0
2007-04-17 09:10:00,0.83595,0.8364,0.83594,0.83638,115200000.0
2007-04-17 09:15:00,0.83625,0.83625,0.8355,0.83578,67200000.0
2007-04-17 09:20:00,0.83571,0.83574,0.83462,0.83559,102400000.0
2007-04-17 09:25:00,0.83549,0.83554,0.83531,0.83547,84800000.0
2007-04-17 09:30:00,0.83549,0.83565,0.83514,0.83515,113600000.0
2007-04-17 09:35:00,0.83505,0.83577,0.83462,0.83577,156800000.0
2007-04-17 09:40:00,0.83592,0.83602,0.83583,0.83598,112400000.0
2007-04-17 09:45:00,0.83587,0.83621,0.83559,0.83609,105000000.0
2007-04-17 09:50:00,0.83614,0.83647,0.83613,0.8364,328000000.0
2007-04-17 09:55:00,0.83636,0.83657,0.83625,0.83651,195200000.0
2007-04-17 10:00:00,0.8365,0.83688,0.83634,0.83688,286400000.0
2007-04-17 10:05:00,0.83708,0.83734,0.83695,0.83734,201600000.0
2007-04-17 10:10:00,0.83756,0.8383,0.83755,0.83813,221200000.0
2007-04-17 10:15:00,0.83809,0.83809,0.83773,0.8378,123200000.0
2007-04-17 10:20:00,0.83776,0.83776,0.83732,0.83738,272400000.0
2007-04-17 10:25:00,0.83766,0.83771,0.83751,0.83767,210000000.0
2007-04-17 10:30:00,0.83763,0.83773,0.83713,0.83759,138000000.0
2007-04-17 10:35:00,0.83764,0.8378,0.8372,0.8378,96000000.0
2007-04-17 10:40:00,0.83782,0.83832,0.83738,0.83832,169400000.0
2007-04-17 10:45:00,0.83844,0.83899,0.8383,0.83857,181600000.0
2007-04-17 10:50:00,0.83856,0.83856,0.83781,0.83788,158800000.0
2007-04-17 10:55:00,0.83787,0.83798,0.83749,0.83752,245200000.0
2007-04-17 11:00:00,0.8376,0.83769,0.83736,0.83736,251000000.0
2007-04-17 11:05:00,0.83722,0.8373,0.8371,0.83721,198800000.0
2007-04-17 11:10:00,0.83721,0.83739,0.83687,0.8369,305000000.0
2007-04-17 11:15:00,0.83667,0.83722,0.83662,0.83722,136200000.0
2007-04-17 11:20:00,0.83724,0.83724,0.8367,0.83693,182200000.0
2007-04-17 11:25:00,0.83689,0.83691,0.83645,0.83678,246800000.0
2007-04-17 11:30:00,0.83674,0.83691,0.83673,0.83676,95400000.0
2007-04-17 11:35:00,0.83678,0.83699,0.83665,0.83672,142800000.0
2007-04-17 11:40:00,0.83693,0.83694,0.83663,0.83668,132800000.0
2007-04-17 11:45:00,0.83674,0.83674,0.83537,0.8364,141800000.0
2007-04-17 11:50:00,0.8365,0.8365,0.8358,0.8358,188200000.0
2007-04-17 11:55:00,0.83586,0.83595,0.83571,0.83573,164600000.0
2007-04-17 12:00:00,0.83581,0.83606,0.83572,0.83572,91200000.0
2007-04-17 12:05:00,0.83572,0.8359,0.83541,0.83541,120000000.0
2007-04-17 12:10:00,0.83528,0.83549,0.8352,0.83545,137600000.0
2007-04-17 12:15:00,0.83546,0.83554,0.83514,0.83518,96000000.0
2007-04-17 12:20:00,0.83549,0.83614,0.83543,0.83605,143800000.0
2007-04-17 12:25:00,0.83616,0.83731,0.83566,0.83587,134400000.0
2007-04-17 12:30:00,0.83697,0.8373,0.83596,0.8369,134400000.0
2007-04-17 12:35:00,0.83694,0.83762,0.8369,0.83702,110800000.0
2007-04-17 12:40:00,0.83662,0.83716,0.83586,0.83709,81600000.0
2007-04-17 12:45:00,0.83718,0.83731,0.83664,0.83667,150400000.0
2007-04-17 12:50:00,0.83664,0.83689,0.83654,0.83689,78400000.0
2007-04-17 12:55:00,0.83691,0.83712,0.83664,0.83699,108800000.0
2007-04-17 13:00:00,0.83696,0.8371,0.83687,0.837,88400000.0
2007-04-17 13:05:00,0.83703,0.83716,0.83678,0.83715,120000000.0
2007-04-17 13:10:00,0.83724,0.83766,0.83694,0.83766,99200000.0
2007-04-17 13:15:00,0.83772,0.838,0.83763,0.83791,161600000.0
2007-04-17 13:20:00,0.83765,0.8379,0.83765,0.83787,116600000.0
2007-04-17 13:25:00,0.83793,0.83826,0.83781,0.83826,89600000.0
2007-04-17 13:30:00,0.83845,0.83948,0.83843,0.83941,205200000.0
2007-04-17 13:35:00,0.83945,0.83954,0.83928,0.83939,88000000.0
2007-04-17 13:40:00,0.83946,0.84046,0.8393,0.84032,81600000.0
2007-04-17 13:45:00,0.84045,0.84059,0.84002,0.84002,95800000.0
2007-04-17 13:50:00,0.84002,0.84007,0.83945,0.83972,80000000.0
2007-04-17 13:55:00,0.8397,0.83994,0.83957,0.83973,88000000.0
2007-04-17 14:00:00,0.83982,0.83982,0.83926,0.83926,67200000.0
2007-04-17 14:05:00,0.83933,0.83959,0.83828,0.83944,97000000.0
2007-04-17 14:10:00,0.83942,0.84065,0.83942,0.84065,128800000.0
2007-04-17 14:15:00,0.84049,0.84101,0.84025,0.84046,68800000.0
2007-04-17 14:20:00,0.84041,0.84077,0.84027,0.84077,68800000.0
2007-04-17 14:25:00,0.84066,0.84093,0.84047,0.84067,64400000.0
2007-04-17 14:30:00,0.83975,0.84171,0.83763,0.8416,57600000.0
2007-04-17 14:35:00,0.84176,0.84249,0.84172,0.84235,62400000.0
2007-04-17 14:40:00,0.84236,0.84236,0.84093,0.84109,68800000.0
2007-04-17 14:45:00,0.84112,0.84165,0.84104,0.84163,63200000.0
2007-04-17 14:50:00,0.8417,0.84192,0.84145,0.84167,72000000.0
2007-04-17 14:55:00,0.8418,0.84184,0.8415,0.84169,60800000.0
2007-04-17 15:00:00,0.84175,0.84175,0.84123,0.84156,53800000.0
2007-04-17 15:05:00,0.84139,0.84157,0.84111,0.84126,65600000.0
2007-04-17 15:10:00,0.84134,0.84148,0.84101,0.84106,65600000.0
2007-04-17 15:15:00,0.84114,0.8413,0.8408,0.84122,72000000.0
2007-04-17 15:20:00,0.84134,0.84154,0.84078,0.84111,68800000.0
2007-04-17 15:25:00,0.84118,0.84126,0.84073,0.84091,62200000.0
2007-04-17 15:30:00,0.84087,0.84095,0.8396,0.84074,57600000.0
2007-04-17 15:35:00,0.84087,0.84097,0.83989,0.84014,72000000.0
2007-04-17 15:40:00,0.84026,0.84026,0.83993,0.8401,75200000.0
2007-04-17 15:45:00,0.84004,0.84021,0.83988,0.84016,73600000.0
2007-04-17 15:50:00,0.83994,0.84021,0.83983,0.84015,65600000.0
2007-04-17 15:55:00,0.84014,0.84029,0.83918,0.84018,75200000.0
2007-04-17 16:00:00,0.84022,0.84032,0.84002,0.8402,59200000.0
2007-04-17 16:05:00,0.84021,0.8409,0.83932,0.84064,70400000.0
2007-04-17 16:10:00,0.84055,0.84079,0.84033,0.84069,60800000.0
2007-04-17 16:15:00,0.8407,0.84085,0.84011,0.84066,51000000.0
2007-04-17 16:20:00,0.84063,0.84098,0.84047,0.8409,64000000.0
2007-04-17 16:25:00,0.84093,0.84108,0.84037,0.8407,65600000.0
2007-04-17 16:30:00,0.84073,0.84075,0.84,0.84045,51200000.0
2007-04-17 16:35:00,0.84048,0.84053,0.84026,0.84049,56000000.0
2007-04-17 16:40:00,0.84048,0.84095,0.84046,0.84082,52800000.0
2007-04-17 16:45:00,0.84069,0.84083,0.84023,0.84046,70400000.0
2007-04-17 16:50:00,0.84045,0.84045,0.83935,0.84038,70400000.0
2007-04-17 16:55:00,0.84045,0.84103,0.84034,0.84098,72000000.0
2007-04-17 17:00:00,0.84096,0.84106,0.84042,0.84042,67200000.0
2007-04-17 17:05:00,0.84085,0.84145,0.84077,0.84097,67200000.0
2007-04-17 17:10:00,0.84073,0.84075,0.84009,0.84072,68800000.0
2007-04-17 17:15:00,0.84071,0.84078,0.84012,0.84065,65600000.0
2007-04-17 17:20:00,0.84059,0.84075,0.8404,0.84073,64400000.0
2007-04-17 17:25:00,0.84075,0.84084,0.84033,0.84081,62400000.0
2007-04-17 17:30:00,0.84079,0.84083,0.84022,0.84047,60800000.0
2007-04-17 17:35:00,0.84056,0.84068,0.83947,0.84056,67200000.0
2007-04-17 17:40:00,0.84051,0.84073,0.84026,0.84071,64000000.0
2007-04-17 17:45:00,0.84078,0.84093,0.84058,0.84058,68800000.0
2007-04-17 17:50:00,0.84042,0.84059,0.84015,0.84041,72000000.0
2007-04-17 17:55:00,0.84021,0.84047,0.84015,0.84022,70400000.0
2007-04-17 18:00:00,0.8403,0.84073,0.84022,0.8407,60800000.0
2007-04-17 18:05:00,0.84069,0.8407,0.84034,0.84056,59200000.0
2007-04-17 18:10:00,0.84075,0.8408,0.8401,0.8403,68800000.0
2007-04-17 18:15:00,0.84029,0.84067,0.83941,0.84065,68800000.0
2007-04-17 18:20:00,0.84057,0.84057,0.8399,0.84006,52800000.0
2007-04-17 18:25:00,0.84005,0.84007,0.8396,0.83985,67200000.0
2007-04-17 18:30:00,0.83983,0.84039,0.83967,0.84035,60800000.0
2007-04-17 18:35:00,0.84031,0.84045,0.83991,0.8402,57600000.0
2007-04-17 18:40:00,0.84027,0.84075,0.83919,0.84023,67200000.0
2007-04-17 18:45:00,0.84029,0.84074,0.84029,0.84067,62400000.0
2007-04-17 18:50:00,0.84074,0.84077,0.84018,0.84018,52800000.0
2007-04-17 18:55:00,0.84078,0.84078,0.83978,0.84008,70400000.0
2007-04-17 19:00:00,0.84012,0.84037,0.83926,0.84025,61200000.0
2007-04-17 19:05:00,0.84015,0.84026,0.83832,0.83991,57000000.0
2007-04-17 19:10:00,0.83987,0.83994,0.83964,0.83977,55400000.0
2007-04-17 19:15:00,0.83965,0.84067,0.83945,0.84067,61600000.0
2007-04-17 19:20:00,0.84068,0.84068,0.83986,0.84013,62400000.0
2007-04-17 19:25:00,0.84021,0.84028,0.83961,0.84001,68800000.0
2007-04-17 19:30:00,0.83999,0.84062,0.83956,0.83959,65600000.0
2007-04-17 19:35:00,0.83939,0.83983,0.83823,0.83937,76800000.0
2007-04-17 19:40:00,0.8395,0.84,0.8395,0.83978,57600000.0
2007-04-17 19:45:00,0.84001,0.84017,0.83982,0.83991,62400000.0
2007-04-17 19:50:00,0.83993,0.84002,0.83942,0.83971,56000000.0
2007-04-17 19:55:00,0.8398,0.83988,0.83942,0.83952,70800000.0
2007-04-17 20:00:00,0.8396,0.84003,0.83946,0.8399,56000000.0
2007-04-17 20:05:00,0.83988,0.84,0.83977,0.83998,58600000.0
2007-04-17 20:10:00,0.83998,0.84018,0.83978,0.84018,59200000.0
2007-04-17 20:15:00,0.84022,0.84066,0.84019,0.84065,46800000.0
2007-04-17 20:20:00,0.84068,0.84118,0.84052,0.84107,64000000.0
2007-04-17 20:25:00,0.84143,0.8415,0.84085,0.841,46400000.0
2007-04-17 20:30:00,0.84092,0.84164,0.84045,0.84062,52800000.0
2007-04-17 20:35:00,0.84093,0.84093,0.84026,0.84042,44800000.0
2007-04-17 20:40:00,0.84022,0.84022,0.83984,0.83984,59200000.0
2007-04-17 20:45:00,0.83984,0.84049,0.83965,0.83965,62400000.0
2007-04-17 20:50:00,0.83949,0.84018,0.83949,0.84,57600000.0
2007-04-17 20:55:00,0.84,0.84013,0.83995,0.84013,44800000.0
2007-04-17 21:00:00,0.83992,0.83993,0.83933,0.8396,52800000.0
2007-04-17 21:05:00,0.83967,0.83994,0.83963,0.83977,59200000.0
2007-04-17 21:10:00,0.83967,0.83996,0.8396,0.83975,46800000.0
2007-04-17 21:15:00,0.83996,0.83996,0.83965,0.83987,56000000.0
2007-04-17 21:20:00,0.8399,0.84003,0.83958,0.83983,52200000.0
2007-04-17 21:25:00,0.83977,0.84007,0.83968,0.84007,52800000.0
2007-04-17 21:30:00,0.84006,0.84102,0.83985,0.84049,56000000.0
2007-04-17 21:35:00,0.84048,0.84074,0.8404,0.84065,44800000.0
2007-04-17 21:40:00,0.84037,0.84061,0.84032,0.84046,41600000.0
2007-04-17 21:45:00,0.8402,0.84151,0.84015,0.84151,56400000.0
2007-04-17 21:50:00,0.84073,0.84099,0.84073,0.84099,33600000.0
2007-04-17 21:55:00,0.84094,0.84098,0.8407,0.84087,46400000.0
2007-04-17 22:00:00,0.84085,0.84085,0.84035,0.84083,56000000.0
2007-04-17 22:05:00,0.84078,0.84104,0.84071,0.84095,51600000.0
2007-04-17 22:10:00,0.84108,0.84126,0.84082,0.84116,59200000.0
2007-04-17 22:15:00,0.84124,0.84205,0.84124,0.84191,48000000.0
2007-04-17 22:20:00,0.84181,0.84207,0.84147,0.84147,62400000.0
2007-04-17 22:25:00,0.84154,0.84195,0.84147,0.84188,62400000.0
2007-04-17 22:30:00,0.84157,0.84213,0.84151,0.84213,56000000.0
2007-04-17 22:35:00,0.84294,0.84294,0.84195,0.84198,57600000.0
2007-04-17 22:40:00,0.84211,0.84214,0.84132,0.84135,57600000.0
2007-04-17 22:45:00,0.84111,0.8417,0.84111,0.8417,45800000.0
2007-04-17 22:50:00,0.8417,0.8417,0.84121,0.84151,62400000.0
2007-04-17 22:55:00,0.84155,0.8418,0.84152,0.84176,37800000.0
2007-04-17 23:00:00,0.84207,0.84313,0.8357,0.84219,64000000.0
2007-04-17 23:05:00,0.84216,0.84257,0.84206,0.84211,57600000.0
2007-04-17 23:10:00,0.84202,0.84215,0.84191,0.842,69200000.0
2007-04-17 23:15:00,0.84208,0.8421,0.84114,0.84131,65600000.0
2007-04-17 23:20:00,0.84131,0.84131,0.84106,0.84116,41600000.0
2007-04-17 23:25:00,0.84117,0.84121,0.84072,0.84094,52800000.0
2007-04-17 23:30:00,0.84103,0.84119,0.84077,0.84094,69800000.0
2007-04-17 23:35:00,0.84093,0.84161,0.84017,0.84147,56000000.0
2007-04-17 23:40:00,0.84155,0.84191,0.84131,0.84191,60200000.0
2007-04-17 23:45:00,0.84188,0.84188,0.84147,0.84156,52200000.0
2007-04-17 23:50:00,0.84147,0.84188,0.84121,0.84188,37200000.0
2007-04-17 23:55:00,0.84186,0.84189,0.84153,0.84153,28800000.0
2007-04-18 00:00:00,0.84155,0.84184,0.84144,0.84145,80400000.0
2007-04-18 00:05:00,0.84149,0.84152,0.84003,0.84107,43200000.0
2007-04-18 00:10:00,0.84151,0.84172,0.84127,0.84164,35200000.0
2007-04-18 00:15:00,0.84178,0.84201,0.84174,0.84201,22400000.0
2007-04-18 00:20:00,0.8422,0.8423,0.842,0.84202,44800000.0
2007-04-18 00:25:00,0.84208,0.84315,0.84129,0.84237,41000000.0
2007-04-18 00:30:00,0.84231,0.84268,0.84212,0.84216,52800000.0
2007-04-18 00:35:00,0.84222,0.84222,0.84168,0.84198,54400000.0
2007-04-18 00:40:00,0.84206,0.84268,0.84186,0.84252,43200000.0
2007-04-18 00:45:00,0.84139,0.84202,0.83957,0.84202,53200000.0
2007-04-18 00:50:00,0.84207,0.84248,0.84186,0.84232,59200000.0
2007-04-18 00:55:00,0.84237,0.845,0.84237,0.84447,59200000.0
2007-04-18 01:00:00,0.84423,0.8445,0.84356,0.84405,54400000.0
2007-04-18 01:05:00,0.84404,0.84442,0.84378,0.84385,43200000.0
2007-04-18 01:10:00,0.8442,0.84444,0.84375,0.8441,46400000.0
2007-04-18 01:15:00,0.8437,0.84402,0.84226,0.84393,57600000.0
2007-04-18 01:20:00,0.84387,0.84433,0.84382,0.84395,52800000.0
2007-04-18 01:25:00,0.84425,0.84442,0.84333,0.84436,54400000.0
2007-04-18 01:30:00,0.84449,0.84485,0.84355,0.84471,59200000.0
2007-04-18 01:35:00,0.84467,0.84479,0.8446,0.84464,54400000.0
2007-04-18 01:40:00,0.84457,0.84492,0.84448,0.84475,42600000.0
2007-04-18 01:45:00,0.84448,0.84558,0.84414,0.84544,40000000.0
2007-04-18 01:50:00,0.84484,0.84484,0.8443,0.84431,52800000.0
2007-04-18 01:55:00,0.84395,0.8441,0.84363,0.84386,28800000.0
2007-04-18 02:00:00,0.8438,0.84393,0.84355,0.8438,53800000.0
2007-04-18 02:05:00,0.84382,0.84429,0.84379,0.84429,40000000.0
2007-04-18 02:10:00,0.84414,0.84414,0.84366,0.84397,46400000.0
2007-04-18 02:15:00,0.84399,0.8443,0.84395,0.8441,52800000.0
2007-04-18 02:20:00,0.84365,0.84447,0.84335,0.84439,49600000.0
2007-04-18 02:25:00,0.84441,0.84455,0.84429,0.84432,30400000.0
2007-04-18 02:30:00,0.84431,0.8445,0.84396,0.8445,69200000.0
2007-04-18 02:35:00,0.84448,0.84463,0.84334,0.84448,56000000.0
2007-04-18 02:40:00,0.84449,0.84531,0.84432,0.84522,52800000.0
2007-04-18 02:45:00,0.84524,0.84622,0.84524,0.84583,56000000.0
2007-04-18 02:50:00,0.8459,0.8459,0.84455,0.84513,70400000.0
2007-04-18 02:55:00,0.84517,0.84532,0.84507,0.84528,62400000.0
2007-04-18 03:00:00,0.84533,0.84585,0.84533,0.84561,51200000.0
2007-04-18 03:05:00,0.8456,0.84564,0.84479,0.84491,51200000.0
2007-04-18 03:10:00,0.84482,0.84483,0.84433,0.84446,48000000.0
2007-04-18 03:15:00,0.8444,0.84522,0.8444,0.84491,55400000.0
2007-04-18 03:20:00,0.84485,0.84514,0.84475,0.84514,54400000.0
2007-04-18 03:25:00,0.84533,0.84536,0.84501,0.84512,47400000.0
2007-04-18 03:30:00,0.84513,0.84513,0.84453,0.84462,53200000.0
2007-04-18 03:35:00,0.84465,0.84493,0.84443,0.84489,65600000.0
2007-04-18 03:40:00,0.84492,0.84494,0.84462,0.84488,48000000.0
2007-04-18 03:45:00,0.84475,0.84485,0.84457,0.84469,48000000.0
2007-04-18 03:50:00,0.84461,0.84461,0.8441,0.8441,49600000.0
2007-04-18 03:55:00,0.84409,0.84438,0.84386,0.84432,51600000.0
2007-04-18 04:00:00,0.84363,0.84431,0.84363,0.84406,48000000.0
2007-04-18 04:05:00,0.84402,0.84446,0.84389,0.84432,45800000.0
2007-04-18 04:10:00,0.84423,0.84423,0.84395,0.8441,42000000.0
2007-04-18 04:15:00,0.84375,0.8441,0.84375,0.84396,48000000.0
2007-04-18 04:20:00,0.84392,0.84431,0.84325,0.84421,44800000.0
2007-04-18 04:25:00,0.84415,0.84448,0.84345,0.84448,52800000.0
2007-04-18 04:30:00,0.8445,0.84451,0.84392,0.84393,57600000.0
2007-04-18 04:35:00,0.84357,0.84381,0.84353,0.84365,48000000.0
2007-04-18 04:40:00,0.84433,0.84433,0.84331,0.84388,41600000.0
2007-04-18 04:45:00,0.84412,0.84472,0.84365,0.84466,35200000.0
2007-04-18 04:50:00,0.84429,0.84446,0.84372,0.84417,45800000.0
2007-04-18 04:55:00,0.84429,0.84438,0.84404,0.84426,48000000.0
2007-04-18 05:00:00,0.84436,0.84436,0.84387,0.84411,50000000.0
2007-04-18 05:05:00,0.844,0.84435,0.84398,0.84432,59200000.0
2007-04-18 05:10:00,0.84397,0.84436,0.84382,0.84435,51600000.0
2007-04-18 05:15:00,0.84427,0.84455,0.84392,0.84427,48000000.0
2007-04-18 05:20:00,0.84397,0.8444,0.84395,0.8444,33600000.0
2007-04-18 05:25:00,0.8445,0.84472,0.8444,0.8444,46400000.0
2007-04-18 05:30:00,0.84449,0.84468,0.84412,0.84468,29200000.0
2007-04-18 05:35:00,0.8448,0.84496,0.84435,0.84482,52800000.0
2007-04-18 05:40:00,0.84475,0.84538,0.84397,0.84444,59200000.0
2007-04-18 05:45:00,0.84429,0.84458,0.84429,0.84435,44800000.0
2007-04-18 05:50:00,0.84428,0.84432,0.84392,0.8441,64000000.0
2007-04-18 05:55:00,0.84404,0.84428,0.84385,0.84388,49600000.0
2007-04-18 06:00:00,0.84403,0.84403,0.84367,0.84371,52200000.0
2007-04-18 06:05:00,0.84376,0.84389,0.84363,0.84363,54400000.0
2007-04-18 06:10:00,0.84372,0.84379,0.84305,0.84343,56000000.0
2007-04-18 06:15:00,0.84345,0.84358,0.84213,0.84327,44800000.0
2007-04-18 06:20:00,0.8434,0.8437,0.84332,0.84338,66000000.0
2007-04-18 06:25:00,0.84323,0.84339,0.84269,0.84282,56000000.0
2007-04-18 06:30:00,0.84288,0.84299,0.84254,0.84278,36800000.0
2007-04-18 06:35:00,0.84278,0.84286,0.8425,0.84282,40000000.0
2007-04-18 06:40:00,0.84295,0.84332,0.8424,0.84299,54400000.0
2007-04-18 06:45:00,0.8429,0.84322,0.84285,0.84316,27200000.0
2007-04-18 06:50:00,0.84247,0.84334,0.84247,0.84327,30400000.0
2007-04-18 06:55:00,0.8433,0.84335,0.84292,0.84335,49600000.0
2007-04-18 07:00:00,0.84333,0.84353,0.84327,0.84353,30400000.0
2007-04-18 07:05:00,0.84332,0.84386,0.84302,0.84379,58000000.0
2007-04-18 07:10:00,0.84332,0.84392,0.84332,0.84343,62400000.0
2007-04-18 07:15:00,0.84335,0.84367,0.84315,0.84367,60800000.0
2007-04-18 07:20:00,0.84371,0.8439,0.84337,0.8438,52800000.0
2007-04-18 07:25:00,0.84372,0.84393,0.84357,0.84357,50600000.0
2007-04-18 07:30:00,0.84339,0.84358,0.84317,0.84349,54800000.0
2007-04-18 07:35:00,0.84355,0.84364,0.8424,0.84345,65600000.0
2007-04-18 07:40:00,0.8435,0.84396,0.84282,0.84327,57600000.0
2007-04-18 07:45:00,0.84339,0.84387,0.84334,0.84385,51600000.0
2007-04-18 07:50:00,0.84389,0.8442,0.84379,0.84417,54800000.0
2007-04-18 07:55:00,0.84415,0.84466,0.84309,0.84466,56000000.0
2007-04-18 08:00:00,0.84466,0.84515,0.84449,0.84515,52800000.0
2007-04-18 08:05:00,0.84502,0.84502,0.84445,0.84459,53800000.0
2007-04-18 08:10:00,0.84455,0.84475,0.84407,0.84462,67600000.0
2007-04-18 08:15:00,0.84457,0.84502,0.84446,0.84485,70400000.0
2007-04-18 08:20:00,0.84504,0.84514,0.84478,0.84495,64400000.0
2007-04-18 08:25:00,0.845,0.84532,0.84485,0.8452,64000000.0
2007-04-18 08:30:00,0.84526,0.84543,0.84488,0.84517,67200000.0
2007-04-18 08:35:00,0.84506,0.84521,0.84494,0.84512,64000000.0
2007-04-18 08:40:00,0.84521,0.84526,0.84498,0.84505,62400000.0
2007-04-18 08:45:00,0.84485,0.84497,0.84437,0.84471,82000000.0
2007-04-18 08:50:00,0.84484,0.84518,0.84396,0.84465,169600000.0
2007-04-18 08:55:00,0.8447,0.8447,0.84382,0.84395,54400000.0
2007-04-18 09:00:00,0.84395,0.84417,0.84385,0.84417,80000000.0
2007-04-18 09:05:00,0.84418,0.84424,0.84389,0.84414,68800000.0
2007-04-18 09:10:00,0.84416,0.84454,0.84392,0.84414,119400000.0
2007-04-18 09:15:00,0.84415,0.84415,0.84389,0.84397,67600000.0
2007-04-18 09:20:00,0.84384,0.84398,0.84281,0.84394,102800000.0
2007-04-18 09:25:00,0.84396,0.84405,0.84351,0.84399,85200000.0
2007-04-18 09:30:00,0.84403,0.84411,0.84376,0.84394,113600000.0
2007-04-18 09:35:00,0.84394,0.84405,0.84343,0.84401,156600000.0
2007-04-18 09:40:00,0.84402,0.84457,0.84402,0.84429,112000000.0
2007-04-18 09:45:00,0.84425,0.84432,0.84399,0.84422,105600000.0
2007-04-18 09:50:00,0.84408,0.84428,0.84399,0.8442,327800000.0
2007-04-18 09:55:00,0.84414,0.84415,0.84358,0.84358,195200000.0
2007-04-18 10:00:00,0.84363,0.84364,0.84345,0.84357,287200000.0
2007-04-18 10:05:00,0.84357,0.84373,0.84338,0.84352,200400000.0
2007-04-18 10:10:00,0.84359,0.84377,0.84322,0.84339,221200000.0
2007-04-18 10:15:00,0.84341,0.84368,0.84325,0.84368,122400000.0
2007-04-18 10:20:00,0.84369,0.84393,0.84345,0.84393,271400000.0
2007-04-18 10:25:00,0.84385,0.84394,0.84366,0.84394,209600000.0
2007-04-18 10:30:00,0.84383,0.84408,0.84382,0.84394,138000000.0
2007-04-18 10:35:00,0.84396,0.84455,0.84389,0.84439,96000000.0
2007-04-18 10:40:00,0.84431,0.84442,0.84418,0.84432,169000000.0
2007-04-18 10:45:00,0.84431,0.84504,0.84415,0.84473,180800000.0
2007-04-18 10:50:00,0.84468,0.84468,0.84306,0.84339,159400000.0
2007-04-18 10:55:00,0.84348,0.84356,0.84295,0.84298,243600000.0
2007-04-18 11:00:00,0.84285,0.84289,0.84192,0.84195,251200000.0
2007-04-18 11:05:00,0.84193,0.84322,0.84193,0.84322,197800000.0
2007-04-18 11:10:00,0.8431,0.8441,0.84306,0.84332,260600000.0
2007-04-18 11:15:00,0.84337,0.84364,0.84311,0.84349,136600000.0
2007-04-18 11:20:00,0.84353,0.84368,0.84338,0.84359,181200000.0
2007-04-18 11:25:00,0.84358,0.84398,0.84352,0.84395,248600000.0
2007-04-18 11:30:00,0.84415,0.84431,0.84393,0.84393,96000000.0
2007-04-18 11:35:00,0.84394,0.84407,0.84321,0.84352,142800000.0
2007-04-18 11:40:00,0.84368,0.8438,0.8435,0.84367,133200000.0
2007-04-18 11:45:00,0.84364,0.84365,0.84247,0.84352,142400000.0
2007-04-18 11:50:00,0.84357,0.84369,0.84323,0.84353,188200000.0
2007-04-18 11:55:00,0.84366,0.844,0.8436,0.8436,164800000.0
2007-04-18 12:00:00,0.84355,0.84376,0.84343,0.84352,91200000.0
2007-04-18 12:05:00,0.84336,0.84336,0.84294,0.84304,120000000.0
2007-04-18 12:10:00,0.84308,0.8431,0.84274,0.8429,137600000.0
2007-04-18 12:15:00,0.84289,0.84289,0.84224,0.84228,95400000.0
2007-04-18 12:20:00,0.84232,0.84242,0.8422,0.8423,144400000.0
2007-04-18 12:25:00,0.84234,0.84266,0.84143,0.84145,134400000.0
2007-04-18 12:30:00,0.84262,0.84286,0.84176,0.84281,128000000.0
2007-04-18 12:35:00,0.84269,0.84292,0.84251,0.84292,110800000.0
2007-04-18 12:40:00,0.84301,0.84323,0.84213,0.84294,81000000.0
2007-04-18 12:45:00,0.84313,0.84377,0.84311,0.84373,150400000.0
2007-04-18 12:50:00,0.84382,0.84404,0.84362,0.84372,77800000.0
2007-04-18 12:55:00,0.84343,0.8436,0.84334,0.84357,108800000.0
2007-04-18 13:00:00,0.84354,0.84443,0.84345,0.84383,75200000.0
2007-04-18 13:05:00,0.84387,0.84393,0.8432,0.84362,119400000.0
2007-04-18 13:10:00,0.84371,0.84371,0.84312,0.8435,99200000.0
2007-04-18 13:15:00,0.84339,0.84352,0.8432,0.84334,160800000.0
2007-04-18 13:20:00,0.84333,0.84344,0.84292,0.84292,118800000.0
2007-04-18 13:25:00,0.8431,0.84332,0.84262,0.84266,89600000.0
2007-04-18 13:30:00,0.84255,0.84277,0.84228,0.84277,148200000.0
2007-04-18 13:35:00,0.84275,0.84406,0.84261,0.84331,82000000.0
2007-04-18 13:40:00,0.84303,0.84305,0.84214,0.84273,85200000.0
2007-04-18 13:45:00,0.84269,0.84275,0.84249,0.84256,96400000.0
2007-04-18 13:50:00,0.84238,0.84249,0.84074,0.84125,80000000.0
2007-04-18 13:55:00,0.84117,0.84122,0.84009,0.84086,84800000.0
2007-04-18 14:00:00,0.84104,0.84127,0.84042,0.84061,67200000.0
2007-04-18 14:05:00,0.84047,0.84051,0.83922,0.83956,98000000.0
2007-04-18 14:10:00,0.83962,0.83962,0.83821,0.83835,131600000.0
2007-04-18 14:15:00,0.83835,0.83835,0.83738,0.83743,68800000.0
2007-04-18 14:20:00,0.83738,0.83772,0.83709,0.83749,68200000.0
2007-04-18 14:25:00,0.83749,0.83749,0.83619,0.83671,64400000.0
2007-04-18 14:30:00,0.83655,0.83661,0.83546,0.83552,65600000.0
2007-04-18 14:35:00,0.83555,0.83604,0.83555,0.83604,62400000.0
2007-04-18 14:40:00,0.83636,0.8373,0.8363,0.83688,68800000.0
2007-04-18 14:45:00,0.83681,0.83695,0.83595,0.83595,64000000.0
2007-04-18 14:50:00,0.83595,0.8371,0.83595,0.83693,71400000.0
2007-04-18 14:55:00,0.83693,0.83702,0.83583,0.83583,60200000.0
2007-04-18 15:00:00,0.83577,0.83583,0.8354,0.8354,60800000.0
2007-04-18 15:05:00,0.83542,0.83572,0.83518,0.83549,68800000.0
2007-04-18 15:10:00,0.83545,0.83563,0.8354,0.83551,65600000.0
2007-04-18 15:15:00,0.83556,0.83565,0.83533,0.8355,71400000.0
2007-04-18 15:20:00,0.83571,0.83601,0.83482,0.83601,62400000.0
2007-04-18 15:25:00,0.83643,0.83681,0.83591,0.83623,62400000.0
2007-04-18 15:30:00,0.83642,0.83671,0.83539,0.83607,57000000.0
2007-04-18 15:35:00,0.8359,0.83603,0.83498,0.83584,72000000.0
2007-04-18 15:40:00,0.83594,0.836,0.8352,0.83594,75200000.0
2007-04-18 15:45:00,0.83593,0.8362,0.83581,0.83617,73600000.0
2007-04-18 15:50:00,0.83614,0.83628,0.83551,0.83559,65600000.0
2007-04-18 15:55:00,0.83547,0.83576,0.83444,0.83522,75200000.0
2007-04-18 16:00:00,0.83487,0.83511,0.83487,0.8349,59600000.0
2007-04-18 16:05:00,0.83497,0.83544,0.83425,0.83488,70800000.0
2007-04-18 16:10:00,0.83458,0.83472,0.8342,0.83439,60800000.0
2007-04-18 16:15:00,0.83436,0.83484,0.83386,0.83473,46400000.0
2007-04-18 16:20:00,0.83474,0.83546,0.83464,0.8354,64000000.0
2007-04-18 16:25:00,0.83538,0.83642,0.83514,0.83634,65600000.0
2007-04-18 16:30:00,0.83624,0.83687,0.83581,0.83639,57600000.0
2007-04-18 16:35:00,0.83649,0.83683,0.83642,0.83656,63400000.0
2007-04-18 16:40:00,0.83674,0.83771,0.83669,0.83771,52800000.0
2007-04-18 16:45:00,0.83765,0.83816,0.83751,0.83801,64000000.0
2007-04-18 16:50:00,0.83788,0.83789,0.83624,0.83741,64000000.0
2007-04-18 16:55:00,0.83728,0.83732,0.83688,0.83705,62400000.0
2007-04-18 17:00:00,0.83714,0.8374,0.83697,0.83727,67200000.0
2007-04-18 17:05:00,0.83739,0.83744,0.83701,0.83737,67200000.0
2007-04-18 17:10:00,0.83738,0.83856,0.83732,0.83848,68800000.0
2007-04-18 17:15:00,0.83845,0.83901,0.83838,0.83874,65600000.0
2007-04-18 17:20:00,0.83868,0.83888,0.83783,0.83787,64000000.0
2007-04-18 17:25:00,0.83858,0.83874,0.83823,0.83833,62400000.0
2007-04-18 17:30:00,0.83831,0.83859,0.83831,0.83855,59200000.0
2007-04-18 17:35:00,0.83848,0.83848,0.83702,0.83823,68000000.0
2007-04-18 17:40:00,0.83807,0.83862,0.83804,0.83858,64000000.0
2007-04-18 17:45:00,0.83863,0.83867,0.83818,0.83826,68800000.0
2007-04-18 17:50:00,0.83804,0.83852,0.83804,0.83847,72400000.0
2007-04-18 17:55:00,0.83795,0.83848,0.83795,0.83836,70400000.0
2007-04-18 18:00:00,0.83841,0.83844,0.83796,0.83831,60800000.0
2007-04-18 18:05:00,0.83831,0.83858,0.83816,0.83845,59200000.0
2007-04-18 18:10:00,0.83852,0.83867,0.83795,0.83843,61800000.0
2007-04-18 18:15:00,0.83839,0.83877,0.83763,0.83877,68800000.0
2007-04-18 18:20:00,0.83888,0.83891,0.83856,0.83867,57600000.0
2007-04-18 18:25:00,0.8386,0.83862,0.83841,0.83859,67200000.0
2007-04-18 18:30:00,0.83847,0.83891,0.83843,0.8388,60200000.0
2007-04-18 18:35:00,0.83886,0.83915,0.83877,0.83897,58000000.0
2007-04-18 18:40:00,0.83893,0.8395,0.83782,0.83891,65600000.0
2007-04-18 18:45:00,0.83901,0.8391,0.83884,0.83888,61800000.0
2007-04-18 18:50:00,0.83896,0.83896,0.83867,0.83871,53200000.0
2007-04-18 18:55:00,0.83877,0.839,0.83859,0.83871,72000000.0
2007-04-18 19:00:00,0.83873,0.83911,0.83772,0.83889,60800000.0
2007-04-18 19:05:00,0.83879,0.83962,0.8381,0.83962,49600000.0
2007-04-18 19:10:00,0.83952,0.83952,0.8389,0.8389,56400000.0
2007-04-18 19:15:00,0.83923,0.83953,0.83828,0.83936,62400000.0
2007-04-18 19:20:00,0.83943,0.83966,0.83895,0.83909,63400000.0
2007-04-18 19:25:00,0.83928,0.83978,0.83915,0.83976,68800000.0
2007-04-18 19:30:00,0.83972,0.83978,0.83923,0.83939,54400000.0
2007-04-18 19:35:00,0.83949,0.84009,0.83843,0.83943,78400000.0
2007-04-18 19:40:00,0.83946,0.83946,0.8391,0.83918,57000000.0
2007-04-18 19:45:00,0.83904,0.84002,0.8388,0.83959,65600000.0
2007-04-18 19:50:00,0.83958,0.83958,0.83935,0.83955,56400000.0
2007-04-18 19:55:00,0.83955,0.8397,0.83946,0.83961,41600000.0
2007-04-18 20:00:00,0.8392,0.84022,0.83908,0.83967,57600000.0
2007-04-18 20:05:00,0.83966,0.83972,0.83862,0.83947,75200000.0
2007-04-18 20:10:00,0.83939,0.83992,0.83939,0.83992,65600000.0
2007-04-18 20:15:00,0.8399,0.84001,0.83959,0.83978,50400000.0
2007-04-18 20:20:00,0.84009,0.84011,0.83925,0.83944,64000000.0
2007-04-18 20:25:00,0.83982,0.83985,0.83965,0.83981,49600000.0
2007-04-18 20:30:00,0.84003,0.84053,0.83989,0.84001,56000000.0
2007-04-18 20:35:00,0.83998,0.84021,0.83954,0.8401,35200000.0
2007-04-18 20:40:00,0.84007,0.84012,0.83993,0.83993,59400000.0
2007-04-18 20:45:00,0.83985,0.84018,0.83963,0.84004,55400000.0
2007-04-18 20:50:00,0.83996,0.84015,0.83992,0.84015,57600000.0
2007-04-18 20:55:00,0.8398,0.84084,0.83977,0.84035,54800000.0
2007-04-18 21:00:00,0.84034,0.84034,0.84003,0.8401,58600000.0
2007-04-18 21:05:00,0.84018,0.84035,0.8401,0.8401,59200000.0
2007-04-18 21:10:00,0.84015,0.84022,0.83987,0.83992,54400000.0
2007-04-18 21:15:00,0.8401,0.84017,0.83979,0.83999,56000000.0
2007-04-18 21:20:00,0.83984,0.84019,0.83973,0.84019,48000000.0
2007-04-18 21:25:00,0.84039,0.84082,0.84027,0.84055,53200000.0
2007-04-18 21:30:00,0.84055,0.84069,0.84053,0.8406,55400000.0
2007-04-18 21:35:00,0.84068,0.84105,0.84029,0.84093,54400000.0
2007-04-18 21:40:00,0.84087,0.84095,0.8404,0.84065,59200000.0
2007-04-18 21:45:00,0.84063,0.84234,0.84063,0.84234,54400000.0
2007-04-18 21:50:00,0.84251,0.84309,0.84207,0.8423,51600000.0
2007-04-18 21:55:00,0.84229,0.84249,0.84202,0.84213,59200000.0
2007-04-18 22:00:00,0.84186,0.8422,0.8417,0.84205,57600000.0
2007-04-18 22:05:00,0.842,0.84208,0.84184,0.84201,51600000.0
2007-04-18 22:10:00,0.84203,0.84234,0.84196,0.84219,59200000.0
2007-04-18 22:15:00,0.8422,0.84257,0.84177,0.84257,46400000.0
2007-04-18 22:20:00,0.8425,0.84258,0.84223,0.84228,62400000.0
2007-04-18 22:25:00,0.84259,0.84323,0.84259,0.84322,54400000.0
2007-04-18 22:30:00,0.84331,0.84341,0.84263,0.84277,56000000.0
2007-04-18 22:35:00,0.84284,0.84296,0.84263,0.84278,57600000.0
2007-04-18 22:40:00,0.84284,0.84298,0.8428,0.8429,54400000.0
2007-04-18 22:45:00,0.84284,0.84307,0.84284,0.84307,51200000.0
2007-04-18 22:50:00,0.84307,0.84307,0.84245,0.84267,49000000.0
2007-04-18 22:55:00,0.84286,0.84342,0.84286,0.84338,44800000.0
2007-04-18 23:00:00,0.84339,0.84347,0.83484,0.84341,64000000.0
2007-04-18 23:05:00,0.84426,0.84432,0.84268,0.84274,51200000.0
2007-04-18 23:10:00,0.84335,0.84335,0.84269,0.84308,75200000.0
2007-04-18 23:15:00,0.84311,0.84335,0.84258,0.84268,49600000.0
2007-04-18 23:20:00,0.84322,0.8434,0.84302,0.84336,53800000.0
2007-04-18 23:25:00,0.84312,0.84332,0.84288,0.84288,52800000.0
2007-04-18 23:30:00,0.84288,0.8433,0.8425,0.84278,70800000.0
2007-04-18 23:35:00,0.84331,0.84342,0.84234,0.84285,62800000.0
2007-04-18 23:40:00,0.84338,0.84343,0.84281,0.84326,46400000.0
2007-04-18 23:45:00,0.84334,0.84336,0.84254,0.84273,52800000.0
2007-04-18 23:50:00,0.8428,0.84337,0.84254,0.84275,52800000.0
2007-04-18 23:55:00,0.84316,0.84327,0.84284,0.84286,35200000.0
2007-04-19 00:00:00,0.84289,0.84304,0.84241,0.84241,80000000.0
2007-04-19 00:05:00,0.8423,0.84243,0.84083,0.84187,46400000.0
2007-04-19 00:10:00,0.84215,0.84249,0.84165,0.84247,28800000.0
2007-04-19 00:15:00,0.84229,0.84244,0.84175,0.84203,27200000.0
2007-04-19 00:20:00,0.84241,0.84241,0.84165,0.8417,30400000.0
2007-04-19 00:25:00,0.84186,0.8423,0.84092,0.8423,17600000.0
2007-04-19 00:30:00,0.84195,0.84262,0.84195,0.84218,48000000.0
2007-04-19 00:35:00,0.84257,0.84331,0.84227,0.84241,52800000.0
2007-04-19 00:40:00,0.84246,0.84261,0.84202,0.84217,33600000.0
2007-04-19 00:45:00,0.84236,0.84279,0.84221,0.84252,59200000.0
2007-04-19 00:50:00,0.84251,0.84325,0.84228,0.84237,40000000.0
2007-04-19 00:55:00,0.84249,0.84251,0.84191,0.8425,54200000.0
2007-04-19 01:00:00,0.84254,0.84259,0.84227,0.8424,51200000.0
2007-04-19 01:05:00,0.84242,0.84247,0.84152,0.84155,49600000.0
2007-04-19 01:10:00,0.84138,0.84169,0.8412,0.84155,41600000.0
2007-04-19 01:15:00,0.84151,0.84189,0.84082,0.84179,57600000.0
2007-04-19 01:20:00,0.84184,0.84201,0.84153,0.84186,36600000.0
2007-04-19 01:25:00,0.84174,0.84201,0.84127,0.84127,19200000.0
2007-04-19 01:30:00,0.84168,0.84175,0.84075,0.84094,44800000.0
2007-04-19 01:35:00,0.8413,0.84145,0.84072,0.84072,54400000.0
2007-04-19 01:40:00,0.84149,0.84205,0.84145,0.84172,36200000.0
2007-04-19 01:45:00,0.84179,0.84202,0.8409,0.84171,54400000.0
2007-04-19 01:50:00,0.84174,0.84211,0.84158,0.84196,40000000.0
2007-04-19 01:55:00,0.84204,0.84216,0.8419,0.84216,28800000.0
2007-04-19 02:00:00,0.84228,0.84234,0.84196,0.84214,51200000.0
2007-04-19 02:05:00,0.84172,0.84214,0.84134,0.84134,51200000.0
2007-04-19 02:10:00,0.84123,0.84135,0.83981,0.83982,49600000.0
2007-04-19 02:15:00,0.84002,0.84002,0.83876,0.83957,53200000.0
2007-04-19 02:20:00,0.83941,0.8397,0.83865,0.83876,51200000.0
2007-04-19 02:25:00,0.83882,0.83914,0.83785,0.83891,42000000.0
2007-04-19 02:30:00,0.839,0.83917,0.83767,0.839,68800000.0
2007-04-19 02:35:00,0.83896,0.83896,0.83737,0.83875,49600000.0
2007-04-19 02:40:00,0.8388,0.83894,0.83869,0.83869,52800000.0
2007-04-19 02:45:00,0.83798,0.83873,0.83782,0.83814,62400000.0
2007-04-19 02:50:00,0.83808,0.83846,0.83733,0.83821,69800000.0
2007-04-19 02:55:00,0.8382,0.83862,0.83801,0.8381,62400000.0
2007-04-19 03:00:00,0.83831,0.83836,0.83804,0.83805,51200000.0
2007-04-19 03:05:00,0.83801,0.83856,0.83801,0.83849,44800000.0
2007-04-19 03:10:00,0.83866,0.8387,0.83794,0.83818,49600000.0
2007-04-19 03:15:00,0.83829,0.83836,0.83724,0.83818,24000000.0
2007-04-19 03:20:00,0.8381,0.83843,0.83777,0.83777,46400000.0
2007-04-19 03:25:00,0.83834,0.83932,0.83824,0.83931,33600000.0
2007-04-19 03:30:00,0.83931,0.83935,0.83872,0.83887,49000000.0
2007-04-19 03:35:00,0.83889,0.83925,0.83833,0.83901,65600000.0
2007-04-19 03:40:00,0.83898,0.83906,0.83875,0.83894,48000000.0
2007-04-19 03:45:00,0.83835,0.83938,0.83835,0.8392,51200000.0
2007-04-19 03:50:00,0.8392,0.83949,0.83914,0.83939,43200000.0
2007-04-19 03:55:00,0.83944,0.83955,0.83885,0.83934,49600000.0
2007-04-19 04:00:00,0.83936,0.83962,0.83926,0.83941,52800000.0
2007-04-19 04:05:00,0.8394,0.8394,0.83869,0.83875,46400000.0
2007-04-19 04:10:00,0.83864,0.83905,0.83864,0.83876,61800000.0
2007-04-19 04:15:00,0.8388,0.83903,0.83858,0.83858,40000000.0
2007-04-19 04:20:00,0.83858,0.83877,0.83729,0.83826,44800000.0
2007-04-19 04:25:00,0.8382,0.83857,0.83754,0.83857,52800000.0
2007-04-19 04:30:00,0.83861,0.83861,0.83784,0.83784,51200000.0
2007-04-19 04:35:00,0.83785,0.83811,0.8372,0.83723,46400000.0
2007-04-19 04:40:00,0.83705,0.83751,0.83694,0.83736,49000000.0
2007-04-19 04:45:00,0.83738,0.83791,0.83738,0.83791,44800000.0
2007-04-19 04:50:00,0.8378,0.83831,0.83744,0.83756,62400000.0
2007-04-19 04:55:00,0.83722,0.83729,0.83694,0.83711,57600000.0
2007-04-19 05:00:00,0.83713,0.83713,0.8358,0.8358,52800000.0
2007-04-19 05:05:00,0.83571,0.83625,0.8354,0.83623,59200000.0
2007-04-19 05:10:00,0.8363,0.83665,0.83615,0.83634,60800000.0
2007-04-19 05:15:00,0.83606,0.83615,0.8358,0.83588,60800000.0
2007-04-19 05:20:00,0.8358,0.83627,0.83571,0.83577,46400000.0
2007-04-19 05:25:00,0.8362,0.83649,0.83608,0.83608,50000000.0
2007-04-19 05:30:00,0.83602,0.83623,0.83568,0.83603,41600000.0
2007-04-19 05:35:00,0.83605,0.83609,0.83514,0.83558,52800000.0
2007-04-19 05:40:00,0.83553,0.83553,0.83431,0.83525,46400000.0
2007-04-19 05:45:00,0.83521,0.83547,0.83512,0.8353,46400000.0
2007-04-19 05:50:00,0.83532,0.83544,0.83504,0.83537,64400000.0
2007-04-19 05:55:00,0.83555,0.8356,0.83517,0.8355,49600000.0
2007-04-19 06:00:00,0.83531,0.83535,0.83498,0.83498,49000000.0
2007-04-19 06:05:00,0.83505,0.8355,0.83503,0.83533,49600000.0
2007-04-19 06:10:00,0.83538,0.83578,0.83534,0.83578,44800000.0
2007-04-19 06:15:00,0.83598,0.83602,0.83457,0.83564,57600000.0
2007-04-19 06:20:00,0.83572,0.83585,0.83546,0.83572,49600000.0
2007-04-19 06:25:00,0.83577,0.83608,0.83566,0.83574,54400000.0
2007-04-19 06:30:00,0.83561,0.83575,0.83554,0.83572,43200000.0
2007-04-19 06:35:00,0.83584,0.83643,0.83582,0.83641,46400000.0
2007-04-19 06:40:00,0.83631,0.83634,0.83596,0.8363,62400000.0
2007-04-19 06:45:00,0.83645,0.83655,0.836,0.83616,48000000.0
2007-04-19 06:50:00,0.83614,0.83641,0.83594,0.83598,68800000.0
2007-04-19 06:55:00,0.83603,0.83619,0.83579,0.83591,46400000.0
2007-04-19 07:00:00,0.83613,0.83615,0.83587,0.83587,51200000.0
2007-04-19 07:05:00,0.83562,0.83602,0.83562,0.83602,49600000.0
2007-04-19 07:10:00,0.83586,0.83664,0.83581,0.83595,54400000.0
2007-04-19 07:15:00,0.83603,0.83634,0.83595,0.83611,53200000.0
2007-04-19 07:20:00,0.83622,0.83674,0.83613,0.83674,52200000.0
2007-04-19 07:25:00,0.83684,0.83708,0.83659,0.83707,51200000.0
2007-04-19 07:30:00,0.83723,0.83739,0.83705,0.8373,68800000.0
2007-04-19 07:35:00,0.83763,0.83793,0.83653,0.83748,65600000.0
2007-04-19 07:40:00,0.83727,0.83727,0.83589,0.83625,56400000.0
2007-04-19 07:45:00,0.83638,0.83658,0.836,0.83628,50600000.0
2007-04-19 07:50:00,0.83623,0.83654,0.83615,0.83642,67200000.0
2007-04-19 07:55:00,0.83625,0.83625,0.83442,0.83568,49600000.0
2007-04-19 08:00:00,0.8357,0.83576,0.83499,0.83508,52800000.0
2007-04-19 08:05:00,0.83483,0.83554,0.83481,0.83541,56000000.0
2007-04-19 08:10:00,0.83515,0.83515,0.83418,0.83437,67200000.0
2007-04-19 08:15:00,0.83441,0.83469,0.83425,0.83459,70400000.0
2007-04-19 08:20:00,0.83454,0.83454,0.83434,0.83438,64400000.0
2007-04-19 08:25:00,0.83438,0.83495,0.83427,0.83427,64000000.0
2007-04-19 08:30:00,0.83438,0.83486,0.83434,0.83468,67200000.0
2007-04-19 08:35:00,0.83471,0.83487,0.83443,0.83443,64000000.0
2007-04-19 08:40:00,0.83436,0.83438,0.83286,0.83306,56000000.0
2007-04-19 08:45:00,0.83301,0.83301,0.83147,0.83233,81600000.0
2007-04-19 08:50:00,0.83221,0.8323,0.83197,0.83215,170400000.0
2007-04-19 08:55:00,0.83242,0.83326,0.83242,0.83326,56000000.0
2007-04-19 09:00:00,0.8335,0.83585,0.83341,0.83489,79800000.0
2007-04-19 09:05:00,0.83449,0.83449,0.83337,0.83346,68800000.0
2007-04-19 09:10:00,0.83337,0.83387,0.83325,0.83385,113600000.0
2007-04-19 09:15:00,0.83399,0.83456,0.83399,0.83444,67200000.0
2007-04-19 09:20:00,0.83452,0.83452,0.83343,0.83374,102400000.0
2007-04-19 09:25:00,0.83374,0.83457,0.83356,0.8345,84800000.0
2007-04-19 09:30:00,0.83472,0.83486,0.83384,0.83416,113600000.0
2007-04-19 09:35:00,0.83426,0.83426,0.83356,0.83386,156800000.0
2007-04-19 09:40:00,0.83376,0.83385,0.83361,0.83361,118400000.0
2007-04-19 09:45:00,0.83338,0.83338,0.83281,0.83283,105000000.0
2007-04-19 09:50:00,0.8328,0.83366,0.83272,0.8336,328000000.0
2007-04-19 09:55:00,0.8337,0.83378,0.83344,0.83365,136000000.0
2007-04-19 10:00:00,0.83358,0.83391,0.83284,0.83391,285600000.0
2007-04-19 10:05:00,0.83362,0.83375,0.83313,0.83325,201000000.0
2007-04-19 10:10:00,0.83323,0.83336,0.83244,0.83269,220600000.0
2007-04-19 10:15:00,0.83267,0.83267,0.83211,0.83238,123600000.0
2007-04-19 10:20:00,0.83227,0.83271,0.8322,0.83253,271400000.0
2007-04-19 10:25:00,0.83259,0.83316,0.83254,0.83303,209600000.0
2007-04-19 10:30:00,0.83301,0.83358,0.83301,0.83345,138400000.0
2007-04-19 10:35:00,0.83349,0.8338,0.83345,0.83363,78400000.0
2007-04-19 10:40:00,0.83361,0.8338,0.83348,0.83371,168800000.0
2007-04-19 10:45:00,0.83369,0.83389,0.83352,0.83389,181600000.0
2007-04-19 10:50:00,0.83423,0.8345,0.83414,0.83424,159400000.0
2007-04-19 10:55:00,0.83424,0.83457,0.83384,0.83455,245600000.0
2007-04-19 11:00:00,0.83443,0.83478,0.83443,0.8347,250600000.0
2007-04-19 11:05:00,0.8348,0.83523,0.8347,0.83523,197200000.0
2007-04-19 11:10:00,0.83522,0.83522,0.83459,0.83489,305600000.0
2007-04-19 11:15:00,0.83502,0.83618,0.83502,0.83598,136000000.0
2007-04-19 11:20:00,0.83614,0.83678,0.83614,0.83628,181800000.0
2007-04-19 11:25:00,0.83599,0.83608,0.83513,0.83583,248000000.0
2007-04-19 11:30:00,0.83592,0.83629,0.83565,0.83581,96000000.0
2007-04-19 11:35:00,0.83598,0.83614,0.8355,0.83569,142800000.0
2007-04-19 11:40:00,0.83545,0.83585,0.83451,0.83455,132800000.0
2007-04-19 11:45:00,0.83426,0.83457,0.83302,0.83409,142400000.0
2007-04-19 11:50:00,0.83418,0.83472,0.83418,0.83464,188200000.0
2007-04-19 11:55:00,0.83479,0.83495,0.8345,0.83458,164200000.0
2007-04-19 12:00:00,0.83498,0.83509,0.83471,0.83471,91600000.0
2007-04-19 12:05:00,0.83468,0.83526,0.83463,0.83478,120000000.0
2007-04-19 12:10:00,0.83478,0.8348,0.83423,0.83423,136400000.0
2007-04-19 12:15:00,0.83424,0.83445,0.83415,0.83415,96400000.0
2007-04-19 12:20:00,0.83415,0.83467,0.83409,0.83448,144000000.0
2007-04-19 12:25:00,0.83452,0.83494,0.83329,0.83358,134400000.0
2007-04-19 12:30:00,0.83467,0.83467,0.83427,0.8345,109600000.0
2007-04-19 12:35:00,0.83451,0.83468,0.83422,0.83468,109800000.0
2007-04-19 12:40:00,0.8347,0.83487,0.83378,0.83469,81000000.0
2007-04-19 12:45:00,0.8347,0.83496,0.83454,0.83454,150400000.0
2007-04-19 12:50:00,0.83464,0.83482,0.83445,0.83465,78400000.0
2007-04-19 12:55:00,0.83476,0.83483,0.83404,0.83404,109000000.0
2007-04-19 13:00:00,0.83272,0.83319,0.83209,0.83319,88000000.0
2007-04-19 13:05:00,0.83307,0.83339,0.83288,0.83318,120000000.0
2007-04-19 13:10:00,0.83311,0.83363,0.83292,0.83308,99600000.0
2007-04-19 13:15:00,0.83299,0.83299,0.83248,0.83255,160400000.0
2007-04-19 13:20:00,0.83255,0.83338,0.83244,0.83334,121600000.0
2007-04-19 13:25:00,0.83323,0.83323,0.83254,0.83276,89600000.0
2007-04-19 13:30:00,0.8329,0.83306,0.83255,0.8328,206800000.0
2007-04-19 13:35:00,0.83285,0.83292,0.83176,0.83217,100800000.0
2007-04-19 13:40:00,0.832,0.832,0.83131,0.83145,88000000.0
2007-04-19 13:45:00,0.83141,0.8316,0.83136,0.83155,96000000.0
2007-04-19 13:50:00,0.83164,0.83213,0.83164,0.83213,79400000.0
2007-04-19 13:55:00,0.83212,0.83289,0.83199,0.83289,81000000.0
2007-04-19 14:00:00,0.83325,0.83325,0.83257,0.83257,67000000.0
2007-04-19 14:05:00,0.83232,0.83297,0.83135,0.8329,97000000.0
2007-04-19 14:10:00,0.83296,0.83372,0.83289,0.83322,125800000.0
2007-04-19 14:15:00,0.83315,0.83355,0.83295,0.83345,69200000.0
2007-04-19 14:20:00,0.83362,0.83394,0.83323,0.83393,68800000.0
2007-04-19 14:25:00,0.83372,0.83418,0.83372,0.83387,64000000.0
2007-04-19 14:30:00,0.83375,0.83458,0.83373,0.83435,65600000.0
2007-04-19 14:35:00,0.83438,0.83496,0.83423,0.83485,61800000.0
2007-04-19 14:40:00,0.83503,0.83621,0.83493,0.83607,73600000.0
2007-04-19 14:45:00,0.83609,0.83644,0.83542,0.83584,64000000.0
2007-04-19 14:50:00,0.83577,0.83598,0.83542,0.83591,72000000.0
2007-04-19 14:55:00,0.83602,0.83645,0.83572,0.83615,60800000.0
2007-04-19 15:00:00,0.83624,0.83637,0.83587,0.83587,54400000.0
2007-04-19 15:05:00,0.83578,0.83665,0.83551,0.83661,67200000.0
2007-04-19 15:10:00,0.83666,0.83771,0.83666,0.83745,65600000.0
2007-04-19 15:15:00,0.83737,0.83737,0.83644,0.83646,72400000.0
2007-04-19 15:20:00,0.83654,0.83703,0.83654,0.83684,65000000.0
2007-04-19 15:25:00,0.83692,0.83782,0.83692,0.83774,62400000.0
2007-04-19 15:30:00,0.83768,0.83805,0.83687,0.83783,60800000.0
2007-04-19 15:35:00,0.83786,0.83786,0.83673,0.83734,71400000.0
2007-04-19 15:40:00,0.83741,0.83774,0.83726,0.83762,71400000.0
2007-04-19 15:45:00,0.83776,0.83822,0.83733,0.83822,73600000.0
2007-04-19 15:50:00,0.83837,0.83908,0.83837,0.83908,65600000.0
2007-04-19 15:55:00,0.83938,0.84017,0.83816,0.83959,74600000.0
2007-04-19 16:00:00,0.83955,0.83967,0.83895,0.83967,58600000.0
2007-04-19 16:05:00,0.83974,0.83995,0.83865,0.83952,70800000.0
2007-04-19 16:10:00,0.83929,0.83929,0.8386,0.83881,60800000.0
2007-04-19 16:15:00,0.8388,0.83892,0.83847,0.83868,43200000.0
2007-04-19 16:20:00,0.83871,0.83917,0.83871,0.8391,64000000.0
2007-04-19 16:25:00,0.83912,0.83997,0.83908,0.83997,62400000.0
2007-04-19 16:30:00,0.83998,0.84025,0.83933,0.8394,57600000.0
2007-04-19 16:35:00,0.83929,0.83967,0.83891,0.83895,51200000.0
2007-04-19 16:40:00,0.83909,0.83942,0.83909,0.83925,57600000.0
2007-04-19 16:45:00,0.8393,0.83943,0.83867,0.83881,68800000.0
2007-04-19 16:50:00,0.83892,0.84015,0.8384,0.83994,64000000.0
2007-04-19 16:55:00,0.83993,0.83998,0.83911,0.83915,62800000.0
2007-04-19 17:00:00,0.83909,0.83909,0.83805,0.83805,67200000.0
2007-04-19 17:05:00,0.83811,0.8388,0.83802,0.83872,67200000.0
2007-04-19 17:10:00,0.83875,0.83895,0.83859,0.83892,67600000.0
2007-04-19 17:15:00,0.83895,0.83918,0.83871,0.83888,65600000.0
2007-04-19 17:20:00,0.83895,0.83898,0.83855,0.83871,64000000.0
2007-04-19 17:25:00,0.83874,0.83891,0.83847,0.8389,62400000.0
2007-04-19 17:30:00,0.83873,0.83934,0.83806,0.83815,69200000.0
2007-04-19 17:35:00,0.83817,0.83834,0.83723,0.83788,67200000.0
2007-04-19 17:40:00,0.83797,0.83903,0.83795,0.83897,64000000.0
2007-04-19 17:45:00,0.83895,0.83904,0.83817,0.83869,68200000.0
2007-04-19 17:50:00,0.83862,0.83929,0.83862,0.8389,72000000.0
2007-04-19 17:55:00,0.83876,0.83909,0.83861,0.8388,69800000.0
2007-04-19 18:00:00,0.83875,0.83876,0.83841,0.83847,60800000.0
2007-04-19 18:05:00,0.83848,0.83894,0.83832,0.83864,59200000.0
2007-04-19 18:10:00,0.8383,0.83939,0.8383,0.83931,78400000.0
2007-04-19 18:15:00,0.83837,0.83866,0.83755,0.83866,68200000.0
2007-04-19 18:20:00,0.83871,0.83951,0.83826,0.83951,49600000.0
2007-04-19 18:25:00,0.83963,0.83978,0.83942,0.83942,67200000.0
2007-04-19 18:30:00,0.83935,0.8396,0.8391,0.8392,61200000.0
2007-04-19 18:35:00,0.83918,0.83952,0.83918,0.83943,57600000.0
2007-04-19 18:40:00,0.83943,0.84033,0.83911,0.84028,57600000.0
2007-04-19 18:45:00,0.83974,0.83974,0.83922,0.8395,62400000.0
2007-04-19 18:50:00,0.83952,0.84039,0.8393,0.8396,49600000.0
2007-04-19 18:55:00,0.83949,0.83962,0.83914,0.83947,61200000.0
2007-04-19 19:00:00,0.83956,0.83968,0.83817,0.83925,61200000.0
2007-04-19 19:05:00,0.83918,0.83961,0.83848,0.83871,57600000.0
2007-04-19 19:10:00,0.8391,0.8392,0.83893,0.83901,43200000.0
2007-04-19 19:15:00,0.8386,0.83913,0.8386,0.83913,57600000.0
2007-04-19 19:20:00,0.83907,0.8391,0.83883,0.83883,64400000.0
2007-04-19 19:25:00,0.83885,0.83906,0.83868,0.83892,69200000.0
2007-04-19 19:30:00,0.83903,0.83981,0.83898,0.83981,48000000.0
2007-04-19 19:35:00,0.83911,0.83917,0.838,0.83894,76800000.0
2007-04-19 19:40:00,0.83889,0.83922,0.83885,0.83916,44800000.0
2007-04-19 19:45:00,0.83886,0.83918,0.83876,0.83876,51200000.0
2007-04-19 19:50:00,0.83907,0.83907,0.83891,0.83899,28800000.0
2007-04-19 19:55:00,0.83896,0.83908,0.83888,0.83902,52800000.0
2007-04-19 20:00:00,0.8384,0.83908,0.83828,0.83847,43200000.0
2007-04-19 20:05:00,0.83901,0.83907,0.83743,0.83837,75200000.0
2007-04-19 20:10:00,0.83859,0.83961,0.83855,0.83945,56000000.0
2007-04-19 20:15:00,0.83945,0.84013,0.83882,0.8394,44800000.0
2007-04-19 20:20:00,0.83958,0.83979,0.83927,0.83976,64400000.0
2007-04-19 20:25:00,0.83957,0.83969,0.83924,0.83956,56000000.0
2007-04-19 20:30:00,0.83912,0.83981,0.83912,0.83973,48000000.0
2007-04-19 20:35:00,0.8395,0.83992,0.83935,0.83935,44800000.0
2007-04-19 20:40:00,0.84046,0.84049,0.8392,0.83981,59200000.0
2007-04-19 20:45:00,0.83982,0.83982,0.83944,0.83966,55800000.0
2007-04-19 20:50:00,0.83962,0.83979,0.83905,0.83934,57600000.0
2007-04-19 20:55:00,0.83951,0.83956,0.8394,0.83953,54400000.0
2007-04-19 21:00:00,0.83934,0.83952,0.83899,0.83952,67200000.0
2007-04-19 21:05:00,0.83907,0.83947,0.83893,0.83947,48000000.0
2007-04-19 21:10:00,0.83937,0.83953,0.83903,0.83924,57600000.0
2007-04-19 21:15:00,0.8395,0.83976,0.83938,0.83942,56000000.0
2007-04-19 21:20:00,0.83934,0.83976,0.83919,0.83943,52800000.0
2007-04-19 21:25:00,0.84036,0.84047,0.83967,0.83984,43200000.0
2007-04-19 21:30:00,0.84006,0.84019,0.83991,0.83995,51200000.0
2007-04-19 21:35:00,0.84015,0.84015,0.8396,0.8397,52800000.0
2007-04-19 21:40:00,0.84084,0.84088,0.83971,0.83984,54800000.0
2007-04-19 21:45:00,0.83992,0.84013,0.83959,0.83959,54400000.0
2007-04-19 21:50:00,0.83961,0.84002,0.83956,0.83997,46400000.0
2007-04-19 21:55:00,0.83972,0.83976,0.83943,0.83949,46400000.0
2007-04-19 22:00:00,0.83942,0.83971,0.83928,0.83963,51200000.0
2007-04-19 22:05:00,0.83964,0.84076,0.83964,0.83982,51200000.0
2007-04-19 22:10:00,0.83987,0.84019,0.83986,0.83997,58600000.0
2007-04-19 22:15:00,0.83997,0.84076,0.83988,0.84069,54400000.0
2007-04-19 22:20:00,0.83975,0.84001,0.83973,0.83984,62800000.0
2007-04-19 22:25:00,0.83976,0.84003,0.83942,0.83961,54400000.0
2007-04-19 22:30:00,0.83974,0.83986,0.83947,0.83964,55800000.0
2007-04-19 22:35:00,0.83957,0.83963,0.83931,0.83961,57600000.0
2007-04-19 22:40:00,0.83968,0.84033,0.8394,0.84028,53200000.0
2007-04-19 22:45:00,0.83937,0.83989,0.83937,0.83949,59200000.0
2007-04-19 22:50:00,0.8394,0.83947,0.83865,0.83887,61200000.0
2007-04-19 22:55:00,0.83917,0.83965,0.83912,0.83965,51200000.0
2007-04-19 23:00:00,0.83954,0.83965,0.82954,0.83899,64000000.0
2007-04-19 23:05:00,0.8398,0.84018,0.83962,0.83962,56000000.0
2007-04-19 23:10:00,0.83988,0.83994,0.83933,0.8398,52800000.0
2007-04-19 23:15:00,0.83974,0.83995,0.83914,0.83976,51200000.0
2007-04-19 23:20:00,0.83971,0.84001,0.83953,0.83977,54400000.0
2007-04-19 23:25:00,0.83954,0.83982,0.8394,0.83978,52800000.0
2007-04-19 23:30:00,0.83993,0.84,0.83949,0.83949,70800000.0
2007-04-19 23:35:00,0.83941,0.83974,0.8384,0.83951,56000000.0
2007-04-19 23:40:00,0.83923,0.83965,0.8392,0.83953,67200000.0
2007-04-19 23:45:00,0.83915,0.83965,0.83908,0.83943,52800000.0
2007-04-19 23:50:00,0.83965,0.84016,0.83949,0.84005,44800000.0
2007-04-19 23:55:00,0.84007,0.84015,0.83979,0.84,40400000.0
2007-04-20 00:00:00,0.84029,0.84112,0.8399,0.84,64000000.0
2007-04-20 00:05:00,0.84023,0.84104,0.83967,0.84068,56000000.0
2007-04-20 00:10:00,0.8406,0.84101,0.84054,0.84098,45800000.0
2007-04-20 00:15:00,0.84096,0.84113,0.84075,0.84081,44800000.0
2007-04-20 00:20:00,0.84058,0.8416,0.84035,0.8404,56000000.0
2007-04-20 00:25:00,0.8407,0.84077,0.83968,0.84076,11200000.0
2007-04-20 00:30:00,0.84027,0.84073,0.84022,0.8405,32000000.0
2007-04-20 00:35:00,0.84017,0.84062,0.84017,0.84033,33600000.0
2007-04-20 00:40:00,0.84031,0.84033,0.83997,0.84016,44800000.0
2007-04-20 00:45:00,0.84022,0.84106,0.83987,0.83987,44600000.0
2007-04-20 00:50:00,0.8403,0.84064,0.84013,0.84062,46400000.0
2007-04-20 00:55:00,0.84062,0.84074,0.84016,0.84074,54400000.0
2007-04-20 01:00:00,0.84101,0.84101,0.84065,0.84065,52800000.0
2007-04-20 01:05:00,0.8406,0.84071,0.84021,0.84028,43200000.0
2007-04-20 01:10:00,0.84042,0.84042,0.83986,0.84013,50400000.0
2007-04-20 01:15:00,0.84015,0.84015,0.83854,0.83979,57600000.0
2007-04-20 01:20:00,0.84034,0.84037,0.83922,0.83942,35200000.0
2007-04-20 01:25:00,0.83978,0.8404,0.83967,0.8404,60800000.0
2007-04-20 01:30:00,0.83978,0.83989,0.83878,0.83989,33600000.0
2007-04-20 01:35:00,0.83985,0.84002,0.83922,0.83922,60800000.0
2007-04-20 01:40:00,0.83955,0.83995,0.83948,0.83991,28800000.0
2007-04-20 01:45:00,0.84001,0.84007,0.83889,0.83997,56000000.0
2007-04-20 01:50:00,0.84012,0.84014,0.83935,0.83935,52800000.0
2007-04-20 01:55:00,0.8395,0.83971,0.83922,0.83968,44800000.0
2007-04-20 02:00:00,0.83973,0.83975,0.83947,0.83971,51600000.0
2007-04-20 02:05:00,0.84026,0.8403,0.83935,0.83966,48000000.0
2007-04-20 02:10:00,0.8396,0.8397,0.83917,0.8394,36600000.0
2007-04-20 02:15:00,0.83936,0.83943,0.83873,0.83919,48000000.0
2007-04-20 02:20:00,0.83907,0.83925,0.83879,0.83922,51200000.0
2007-04-20 02:25:00,0.83998,0.84005,0.83881,0.8399,43200000.0
2007-04-20 02:30:00,0.83963,0.84056,0.83938,0.83996,70400000.0
2007-04-20 02:35:00,0.83994,0.84006,0.83896,0.83967,46400000.0
2007-04-20 02:40:00,0.83977,0.8407,0.83945,0.8406,49600000.0
2007-04-20 02:45:00,0.83992,0.84053,0.83983,0.84053,56400000.0
2007-04-20 02:50:00,0.84043,0.84129,0.84007,0.84056,65600000.0
2007-04-20 02:55:00,0.84032,0.84032,0.84006,0.84018,62400000.0
2007-04-20 03:00:00,0.84003,0.84053,0.84003,0.84053,51200000.0
2007-04-20 03:05:00,0.84067,0.84088,0.84026,0.84026,44800000.0
2007-04-20 03:10:00,0.84024,0.84084,0.83997,0.84065,48400000.0
2007-04-20 03:15:00,0.84061,0.84065,0.84029,0.84038,54400000.0
2007-04-20 03:20:00,0.84026,0.8406,0.84013,0.84027,70800000.0
2007-04-20 03:25:00,0.84035,0.84035,0.8398,0.84008,51200000.0
2007-04-20 03:30:00,0.84021,0.84032,0.83977,0.84018,60800000.0
2007-04-20 03:35:00,0.84022,0.84038,0.84018,0.84018,54800000.0
2007-04-20 03:40:00,0.84013,0.84013,0.83987,0.83992,48000000.0
2007-04-20 03:45:00,0.83993,0.84022,0.83979,0.83979,41600000.0
2007-04-20 03:50:00,0.83973,0.83994,0.8393,0.83944,51200000.0
2007-04-20 03:55:00,0.83954,0.83973,0.83925,0.83969,50000000.0
2007-04-20 04:00:00,0.83951,0.8398,0.83908,0.83979,44800000.0
2007-04-20 04:05:00,0.83975,0.83997,0.83926,0.83997,41600000.0
2007-04-20 04:10:00,0.83977,0.83977,0.83946,0.83965,54400000.0
2007-04-20 04:15:00,0.83965,0.83965,0.83894,0.83938,40000000.0
2007-04-20 04:20:00,0.8393,0.83955,0.83832,0.83928,37200000.0
2007-04-20 04:25:00,0.83916,0.83939,0.83821,0.83919,52800000.0
2007-04-20 04:30:00,0.83914,0.83918,0.83867,0.83918,52800000.0
2007-04-20 04:35:00,0.83926,0.83936,0.83872,0.83919,32000000.0
2007-04-20 04:40:00,0.83908,0.83908,0.83838,0.8384,32000000.0
2007-04-20 04:45:00,0.83862,0.83901,0.83835,0.83875,46400000.0
2007-04-20 04:50:00,0.83875,0.83895,0.83838,0.83847,67200000.0
2007-04-20 04:55:00,0.83826,0.83826,0.83748,0.83799,54400000.0
2007-04-20 05:00:00,0.83798,0.83822,0.83786,0.83794,40400000.0
2007-04-20 05:05:00,0.83794,0.83794,0.83749,0.83764,59200000.0
2007-04-20 05:10:00,0.83766,0.83829,0.83761,0.83829,60800000.0
2007-04-20 05:15:00,0.83793,0.83862,0.83793,0.83846,48000000.0
2007-04-20 05:20:00,0.83839,0.83867,0.8379,0.8379,56000000.0
2007-04-20 05:25:00,0.83802,0.83834,0.83802,0.83818,51600000.0
2007-04-20 05:30:00,0.83828,0.83909,0.83803,0.83861,38400000.0
2007-04-20 05:35:00,0.83827,0.83902,0.83827,0.83892,52800000.0
2007-04-20 05:40:00,0.83899,0.83931,0.8381,0.83915,48800000.0
2007-04-20 05:45:00,0.83909,0.83922,0.83876,0.83912,52800000.0
2007-04-20 05:50:00,0.83913,0.83918,0.83865,0.83901,63400000.0
2007-04-20 05:55:00,0.83912,0.83951,0.83912,0.83944,35600000.0
2007-04-20 06:00:00,0.83898,0.83943,0.83891,0.83917,52800000.0
2007-04-20 06:05:00,0.83924,0.83933,0.8387,0.8387,49000000.0
2007-04-20 06:10:00,0.83899,0.83906,0.83856,0.8386,57600000.0
2007-04-20 06:15:00,0.83855,0.83915,0.83762,0.83856,62400000.0
2007-04-20 06:20:00,0.83912,0.83923,0.83843,0.83854,41600000.0
2007-04-20 06:25:00,0.83855,0.83855,0.8381,0.8383,54800000.0
2007-04-20 06:30:00,0.83797,0.83838,0.8377,0.83826,40000000.0
2007-04-20 06:35:00,0.83823,0.83838,0.83785,0.8379,25600000.0
2007-04-20 06:40:00,0.83829,0.83863,0.83828,0.83863,64400000.0
2007-04-20 06:45:00,0.83863,0.8387,0.83845,0.83862,52800000.0
2007-04-20 06:50:00,0.83854,0.83891,0.83837,0.83845,60800000.0
2007-04-20 06:55:00,0.8386,0.83907,0.83857,0.83906,44200000.0
2007-04-20 07:00:00,0.83907,0.83916,0.83877,0.83884,42000000.0
2007-04-20 07:05:00,0.83873,0.83876,0.83849,0.83871,52800000.0
2007-04-20 07:10:00,0.83847,0.83899,0.83825,0.83891,62400000.0
2007-04-20 07:15:00,0.83897,0.83962,0.83888,0.83961,52800000.0
2007-04-20 07:20:00,0.83891,0.83961,0.83848,0.8388,49600000.0
2007-04-20 07:25:00,0.83904,0.83909,0.83871,0.83895,38400000.0
2007-04-20 07:30:00,0.83848,0.83908,0.8384,0.83907,49600000.0
2007-04-20 07:35:00,0.83921,0.83943,0.83827,0.83931,65600000.0
2007-04-20 07:40:00,0.83933,0.83955,0.83777,0.83932,59200000.0
2007-04-20 07:45:00,0.83932,0.83972,0.83923,0.83963,45200000.0
2007-04-20 07:50:00,0.83974,0.83979,0.83956,0.83979,54400000.0
2007-04-20 07:55:00,0.8402,0.84046,0.83899,0.84,60200000.0
2007-04-20 08:00:00,0.83994,0.84042,0.83973,0.84042,54400000.0
2007-04-20 08:05:00,0.8403,0.8403,0.83992,0.84028,54400000.0
2007-04-20 08:10:00,0.84025,0.8403,0.83991,0.84009,67200000.0
2007-04-20 08:15:00,0.84028,0.84048,0.83998,0.84041,70800000.0
2007-04-20 08:20:00,0.84016,0.84099,0.84004,0.84091,64000000.0
2007-04-20 08:25:00,0.84095,0.84095,0.83998,0.84002,64000000.0
2007-04-20 08:30:00,0.84011,0.84029,0.83991,0.84019,67200000.0
2007-04-20 08:35:00,0.84006,0.84057,0.84006,0.8404,64000000.0
2007-04-20 08:40:00,0.84028,0.84044,0.84002,0.84002,56000000.0
2007-04-20 08:45:00,0.84011,0.8404,0.84011,0.84035,81600000.0
2007-04-20 08:50:00,0.84007,0.8406,0.83992,0.84057,169600000.0
2007-04-20 08:55:00,0.84062,0.84063,0.84025,0.84049,53800000.0
2007-04-20 09:00:00,0.8403,0.84105,0.84004,0.84009,92800000.0
2007-04-20 09:05:00,0.84007,0.84025,0.83991,0.84016,68800000.0
2007-04-20 09:10:00,0.84009,0.84071,0.83955,0.84064,113600000.0
2007-04-20 09:15:00,0.83967,0.84068,0.83965,0.84063,66600000.0
2007-04-20 09:20:00,0.84068,0.84068,0.83955,0.84047,86400000.0
2007-04-20 09:25:00,0.8403,0.84049,0.83995,0.84041,68800000.0
2007-04-20 09:30:00,0.8405,0.84055,0.83982,0.83998,113600000.0
2007-04-20 09:35:00,0.83992,0.83993,0.83955,0.83983,156800000.0
2007-04-20 09:40:00,0.83974,0.84007,0.83974,0.83996,103400000.0
2007-04-20 09:45:00,0.83992,0.84033,0.83978,0.84026,105600000.0
2007-04-20 09:50:00,0.84037,0.84038,0.83983,0.83983,328400000.0
2007-04-20 09:55:00,0.84009,0.84039,0.8399,0.84019,195000000.0
2007-04-20 10:00:00,0.84016,0.84045,0.84005,0.84022,286400000.0
2007-04-20 10:05:00,0.84023,0.84039,0.83976,0.83996,208000000.0
2007-04-20 10:10:00,0.83996,0.84045,0.83991,0.84015,221200000.0
2007-04-20 10:15:00,0.84021,0.84052,0.84021,0.84031,122600000.0
2007-04-20 10:20:00,0.84015,0.84085,0.83997,0.84075,271200000.0
2007-04-20 10:25:00,0.84076,0.84082,0.84023,0.84024,209000000.0
2007-04-20 10:30:00,0.84041,0.84041,0.83964,0.84018,138000000.0
2007-04-20 10:35:00,0.84037,0.8404,0.84,0.84007,95400000.0
2007-04-20 10:40:00,0.84003,0.8402,0.83897,0.83897,169600000.0
2007-04-20 10:45:00,0.83898,0.83932,0.8389,0.83904,179600000.0
2007-04-20 10:50:00,0.83898,0.83904,0.83845,0.83887,160400000.0
2007-04-20 10:55:00,0.83883,0.83905,0.83839,0.83905,243600000.0
2007-04-20 11:00:00,0.83906,0.83934,0.83873,0.839,251600000.0
2007-04-20 11:05:00,0.83897,0.83918,0.83855,0.83889,198400000.0
2007-04-20 11:10:00,0.83898,0.83922,0.83898,0.83917,305000000.0
2007-04-20 11:15:00,0.83894,0.83922,0.83876,0.83905,135400000.0
2007-04-20 11:20:00,0.83904,0.83924,0.83873,0.83895,182200000.0
2007-04-20 11:25:00,0.83894,0.83928,0.83884,0.83917,248000000.0
2007-04-20 11:30:00,0.83884,0.83933,0.83861,0.83907,96400000.0
2007-04-20 11:35:00,0.83896,0.83903,0.83821,0.83882,142400000.0
2007-04-20 11:40:00,0.83867,0.83905,0.8386,0.83891,132800000.0
2007-04-20 11:45:00,0.83838,0.83895,0.83786,0.83888,142800000.0
2007-04-20 11:50:00,0.83889,0.8392,0.83865,0.83911,188200000.0
2007-04-20 11:55:00,0.83926,0.84013,0.83926,0.84013,164200000.0
2007-04-20 12:00:00,0.84029,0.8403,0.8396,0.83983,90600000.0
2007-04-20 12:05:00,0.83991,0.84016,0.83973,0.83993,120000000.0
2007-04-20 12:10:00,0.83989,0.84001,0.83927,0.83975,137400000.0
2007-04-20 12:15:00,0.83991,0.84023,0.83974,0.84015,96000000.0
2007-04-20 12:20:00,0.84023,0.84078,0.83972,0.84005,146600000.0
2007-04-20 12:25:00,0.84033,0.84081,0.83896,0.83911,134400000.0
2007-04-20 12:30:00,0.84038,0.84055,0.83923,0.84041,127400000.0
2007-04-20 12:35:00,0.84046,0.84101,0.84046,0.84099,110400000.0
2007-04-20 12:40:00,0.84101,0.84101,0.8394,0.84051,82000000.0
2007-04-20 12:45:00,0.84048,0.84048,0.84,0.84038,150400000.0
2007-04-20 12:50:00,0.84097,0.84097,0.84012,0.84019,74600000.0
2007-04-20 12:55:00,0.84023,0.84023,0.83961,0.83978,109200000.0
2007-04-20 13:00:00,0.83991,0.83992,0.83931,0.83977,88000000.0
2007-04-20 13:05:00,0.83985,0.84003,0.83945,0.8395,120400000.0
2007-04-20 13:10:00,0.83995,0.84002,0.8397,0.8397,98600000.0
2007-04-20 13:15:00,0.83973,0.83973,0.83912,0.83947,161400000.0
2007-04-20 13:20:00,0.83938,0.83948,0.83912,0.83928,123200000.0
2007-04-20 13:25:00,0.83924,0.83944,0.83909,0.83918,89600000.0
2007-04-20 13:30:00,0.83942,0.84001,0.83915,0.83989,164600000.0
2007-04-20 13:35:00,0.8399,0.83993,0.83902,0.83951,93200000.0
2007-04-20 13:40:00,0.83937,0.83951,0.8391,0.83919,83200000.0
2007-04-20 13:45:00,0.83904,0.8397,0.83904,0.83959,96400000.0
2007-04-20 13:50:00,0.83966,0.83972,0.83907,0.83911,80000000.0
2007-04-20 13:55:00,0.83952,0.83954,0.83933,0.83933,75200000.0
2007-04-20 14:00:00,0.83943,0.83946,0.839,0.83907,67200000.0
2007-04-20 14:05:00,0.83919,0.83949,0.83806,0.83943,97600000.0
2007-04-20 14:10:00,0.83933,0.83933,0.83871,0.83904,129000000.0
2007-04-20 14:15:00,0.83897,0.83933,0.83897,0.83897,68200000.0
2007-04-20 14:20:00,0.83857,0.83874,0.83844,0.83852,68800000.0
2007-04-20 14:25:00,0.83848,0.83904,0.83824,0.83904,64000000.0
2007-04-20 14:30:00,0.83768,0.8379,0.83708,0.8379,64000000.0
2007-04-20 14:35:00,0.83799,0.83799,0.83713,0.83719,62400000.0
2007-04-20 14:40:00,0.8371,0.83722,0.83687,0.83694,71400000.0
2007-04-20 14:45:00,0.83703,0.83756,0.83703,0.83739,64000000.0
2007-04-20 14:50:00,0.83756,0.83788,0.83722,0.83788,71800000.0
2007-04-20 14:55:00,0.83788,0.83808,0.83741,0.83782,60800000.0
2007-04-20 15:00:00,0.83789,0.8385,0.83789,0.83817,60200000.0
2007-04-20 15:05:00,0.83817,0.83837,0.83791,0.83833,65600000.0
2007-04-20 15:10:00,0.83821,0.83821,0.83788,0.83795,65600000.0
2007-04-20 15:15:00,0.83775,0.83795,0.83754,0.8378,72000000.0
2007-04-20 15:20:00,0.83787,0.83788,0.83757,0.83759,62400000.0
2007-04-20 15:25:00,0.83766,0.83804,0.83759,0.83784,61800000.0
2007-04-20 15:30:00,0.83751,0.83785,0.83663,0.83785,58000000.0
2007-04-20 15:35:00,0.83785,0.83789,0.83676,0.83735,71400000.0
2007-04-20 15:40:00,0.83758,0.83782,0.83751,0.83779,68800000.0
2007-04-20 15:45:00,0.83783,0.83793,0.83721,0.83729,73000000.0
2007-04-20 15:50:00,0.83733,0.83733,0.83715,0.83716,65600000.0
2007-04-20 15:55:00,0.83703,0.83747,0.83641,0.83729,75200000.0
2007-04-20 16:00:00,0.83736,0.83762,0.83715,0.83744,59600000.0
2007-04-20 16:05:00,0.83733,0.83742,0.83618,0.83734,70400000.0
2007-04-20 16:10:00,0.83733,0.83733,0.83626,0.83626,60800000.0
2007-04-20 16:15:00,0.83619,0.83629,0.83569,0.83618,56000000.0
2007-04-20 16:20:00,0.83621,0.8363,0.83571,0.83587,64400000.0
2007-04-20 16:25:00,0.83601,0.83601,0.83514,0.83568,59200000.0
2007-04-20 16:30:00,0.83562,0.83562,0.83503,0.83557,54400000.0
2007-04-20 16:35:00,0.83553,0.83583,0.83528,0.83577,56000000.0
2007-04-20 16:40:00,0.83547,0.83591,0.83547,0.83579,52800000.0
2007-04-20 16:45:00,0.83571,0.83675,0.83554,0.83663,68800000.0
2007-04-20 16:50:00,0.8365,0.83676,0.83542,0.83642,64000000.0
2007-04-20 16:55:00,0.83648,0.83649,0.83621,0.8363,62400000.0
2007-04-20 17:00:00,0.83622,0.83671,0.83622,0.83648,66600000.0
2007-04-20 17:05:00,0.83652,0.83652,0.83587,0.83611,67200000.0
2007-04-20 17:10:00,0.83626,0.83637,0.83563,0.83598,68800000.0
2007-04-20 17:15:00,0.83567,0.83612,0.83557,0.83584,66000000.0
2007-04-20 17:20:00,0.83582,0.83604,0.83578,0.83594,64000000.0
2007-04-20 17:25:00,0.83597,0.83623,0.83548,0.83622,62400000.0
2007-04-20 17:30:00,0.83617,0.83655,0.83603,0.83605,59200000.0
2007-04-20 17:35:00,0.83622,0.83654,0.83544,0.8362,67200000.0
2007-04-20 17:40:00,0.83613,0.83659,0.83611,0.83656,63400000.0
2007-04-20 17:45:00,0.83655,0.8369,0.8363,0.8369,68800000.0
2007-04-20 17:50:00,0.8366,0.83699,0.83637,0.83699,72400000.0
2007-04-20 17:55:00,0.8368,0.83721,0.83662,0.83721,70400000.0
2007-04-20 18:00:00,0.83729,0.83781,0.83727,0.83759,67200000.0
2007-04-20 18:05:00,0.83757,0.83764,0.83716,0.8375,59200000.0
2007-04-20 18:10:00,0.83749,0.83753,0.83708,0.83742,62800000.0
2007-04-20 18:15:00,0.83747,0.83791,0.83645,0.8377,68800000.0
2007-04-20 18:20:00,0.83767,0.83798,0.83734,0.83766,47400000.0
2007-04-20 18:25:00,0.83763,0.83763,0.8373,0.8374,67200000.0
2007-04-20 18:30:00,0.83749,0.83805,0.83734,0.83802,65600000.0
2007-04-20 18:35:00,0.83743,0.83796,0.8374,0.83789,58000000.0
2007-04-20 18:40:00,0.83799,0.83819,0.83692,0.83791,66600000.0
2007-04-20 18:45:00,0.83786,0.83887,0.83774,0.83885,59200000.0
2007-04-20 18:50:00,0.83833,0.83834,0.83802,0.83813,52800000.0
2007-04-20 18:55:00,0.83818,0.83831,0.83792,0.83817,72200000.0
2007-04-20 19:00:00,0.83824,0.83846,0.83727,0.83844,51200000.0
2007-04-20 19:05:00,0.83831,0.83877,0.83774,0.83861,57600000.0
2007-04-20 19:10:00,0.83859,0.83922,0.83858,0.83912,56000000.0
2007-04-20 19:15:00,0.83898,0.83916,0.83887,0.83904,69200000.0
2007-04-20 19:20:00,0.83904,0.83914,0.83882,0.8391,64000000.0
2007-04-20 19:25:00,0.8389,0.83906,0.83869,0.83906,69200000.0
2007-04-20 19:30:00,0.83906,0.83927,0.83882,0.83901,54400000.0
2007-04-20 19:35:00,0.839,0.83939,0.83803,0.8392,76800000.0
2007-04-20 19:40:00,0.83923,0.83937,0.83883,0.83922,57000000.0
2007-04-20 19:45:00,0.83928,0.83942,0.83907,0.83923,62400000.0
2007-04-20 19:50:00,0.83923,0.83978,0.83912,0.83977,56000000.0
2007-04-20 19:55:00,0.83961,0.83965,0.83899,0.83899,70400000.0
2007-04-20 20:00:00,0.83894,0.83909,0.8385,0.83857,43200000.0
2007-04-20 20:05:00,0.83863,0.83953,0.8386,0.83886,69800000.0
2007-04-20 20:10:00,0.83882,0.83899,0.83858,0.83871,56000000.0
2007-04-20 20:15:00,0.83828,0.83892,0.83822,0.83892,36800000.0
2007-04-20 20:20:00,0.83896,0.83897,0.83861,0.83862,64000000.0
2007-04-20 20:25:00,0.83868,0.83878,0.83827,0.83877,48400000.0
2007-04-20 20:30:00,0.83863,0.83884,0.83837,0.83882,41000000.0
2007-04-20 20:35:00,0.83873,0.83875,0.8383,0.8384,44800000.0
2007-04-20 20:40:00,0.83835,0.83849,0.8378,0.83807,59200000.0
2007-04-20 20:45:00,0.83817,0.83844,0.83775,0.83816,56400000.0
2007-04-20 20:50:00,0.83815,0.83854,0.83811,0.83852,57000000.0
2007-04-20 20:55:00,0.83862,0.83877,0.83856,0.83867,42600000.0
2007-04-20 21:00:00,0.83854,0.83869,0.83812,0.83869,49600000.0
2007-04-20 21:05:00,0.83841,0.83878,0.83841,0.83878,59200000.0
2007-04-20 21:10:00,0.83936,0.83937,0.83841,0.83872,52800000.0
2007-04-20 21:15:00,0.83881,0.83938,0.83873,0.83931,56400000.0
2007-04-20 21:20:00,0.8389,0.83989,0.8389,0.83977,27200000.0
2007-04-20 21:25:00,0.83965,0.83979,0.83949,0.83952,52800000.0
2007-04-20 21:30:00,0.83957,0.8396,0.83929,0.83929,47400000.0
2007-04-20 21:35:00,0.83949,0.83975,0.83922,0.83927,40000000.0
2007-04-20 21:40:00,0.83969,0.83969,0.8392,0.8393,41600000.0
2007-04-20 21:45:00,0.83957,0.83957,0.83913,0.83941,54400000.0
2007-04-20 21:50:00,0.83912,0.83961,0.83912,0.8396,45800000.0
2007-04-20 21:55:00,0.83944,0.83968,0.83943,0.83966,59200000.0
2007-04-20 22:00:00,0.83961,0.83987,0.8395,0.83979,40000000.0
2007-04-20 22:05:00,0.84039,0.84044,0.83919,0.8393,60800000.0
2007-04-20 22:10:00,0.83954,0.83975,0.83954,0.83967,59200000.0
2007-04-20 22:15:00,0.83963,0.8397,0.83936,0.83944,46400000.0
2007-04-20 22:20:00,0.83952,0.83954,0.83888,0.83888,62400000.0
2007-04-20 22:25:00,0.83875,0.839,0.83844,0.83873,59200000.0
2007-04-20 22:30:00,0.83884,0.83947,0.83883,0.83947,56400000.0
2007-04-20 22:35:00,0.83934,0.83937,0.8388,0.83887,48000000.0
2007-04-20 22:40:00,0.83911,0.83938,0.83899,0.83924,48000000.0
2007-04-20 22:45:00,0.83918,0.83928,0.83881,0.83881,52200000.0
2007-04-20 22:50:00,0.83901,0.8395,0.83895,0.83934,62400000.0
2007-04-20 22:55:00,0.83943,0.83981,0.83943,0.83956,52800000.0
2007-04-22 23:00:00,0.83954,0.83968,0.83942,0.83967,25600000.0
2007-04-22 23:05:00,0.83932,0.84107,0.83887,0.83963,65600000.0
2007-04-22 23:10:00,0.83977,0.8398,0.83938,0.83941,48000000.0
2007-04-22 23:15:00,0.83947,0.83952,0.83923,0.8393,44800000.0
2007-04-22 23:20:00,0.83931,0.83936,0.83887,0.83888,30400000.0
2007-04-22 23:25:00,0.83887,0.83933,0.83571,0.83571,38400000.0
2007-04-22 23:30:00,0.83482,0.83928,0.83311,0.83928,70800000.0
2007-04-22 23:35:00,0.83897,0.83917,0.83787,0.83916,46800000.0
2007-04-22 23:40:00,0.83803,0.83927,0.83803,0.83927,44800000.0
2007-04-22 23:45:00,0.83916,0.84066,0.83894,0.83894,32000000.0
2007-04-22 23:50:00,0.83937,0.8394,0.83906,0.83917,32000000.0
2007-04-22 23:55:00,0.83933,0.83933,0.83904,0.83919,6400000.0
2007-04-23 00:00:00,0.83938,0.83947,0.83914,0.83921,51200000.0
2007-04-23 00:05:00,0.83912,0.83919,0.83812,0.83917,33600000.0
2007-04-23 00:10:00,0.84025,0.84032,0.83873,0.83903,50600000.0
2007-04-23 00:15:00,0.83887,0.83902,0.83847,0.83899,41600000.0
2007-04-23 00:20:00,0.83889,0.83919,0.83878,0.83897,43200000.0
2007-04-23 00:25:00,0.83909,0.84042,0.83772,0.83921,41600000.0
2007-04-23 00:30:00,0.83905,0.83925,0.8387,0.83918,44200000.0
2007-04-23 00:35:00,0.83929,0.83945,0.83927,0.83929,49600000.0
2007-04-23 00:40:00,0.83921,0.83952,0.83885,0.83949,33000000.0
2007-04-23 00:45:00,0.83908,0.83958,0.83892,0.8394,60800000.0
2007-04-23 00:50:00,0.8394,0.83961,0.83939,0.83942,51200000.0
2007-04-23 00:55:00,0.83942,0.83951,0.83929,0.83929,41600000.0
2007-04-23 01:00:00,0.83917,0.84025,0.83914,0.83938,36800000.0
2007-04-23 01:05:00,0.83932,0.83933,0.83865,0.8387,43200000.0
2007-04-23 01:10:00,0.83892,0.83893,0.83851,0.83893,34000000.0
2007-04-23 01:15:00,0.83894,0.839,0.83784,0.83856,57600000.0
2007-04-23 01:20:00,0.83865,0.83865,0.83785,0.83785,40000000.0
2007-04-23 01:25:00,0.83805,0.83812,0.83794,0.83798,36800000.0
2007-04-23 01:30:00,0.83808,0.83841,0.83712,0.83841,46800000.0
2007-04-23 01:35:00,0.83838,0.83859,0.83823,0.83849,41600000.0
2007-04-23 01:40:00,0.83863,0.83872,0.83847,0.83849,35200000.0
2007-04-23 01:45:00,0.83849,0.83874,0.83723,0.83872,51200000.0
2007-04-23 01:50:00,0.83874,0.83874,0.83768,0.83771,52800000.0
2007-04-23 01:55:00,0.8378,0.83811,0.83777,0.83792,27200000.0
2007-04-23 02:00:00,0.83801,0.83856,0.83799,0.83844,28800000.0
2007-04-23 02:05:00,0.83843,0.83875,0.83843,0.83868,52800000.0
2007-04-23 02:10:00,0.83869,0.83885,0.83752,0.83858,44800000.0
2007-04-23 02:15:00,0.83832,0.83934,0.83832,0.83887,36600000.0
2007-04-23 02:20:00,0.83886,0.83895,0.83853,0.83855,54400000.0
2007-04-23 02:25:00,0.83943,0.83944,0.83777,0.83872,51200000.0
2007-04-23 02:30:00,0.83867,0.8394,0.83825,0.8383,33600000.0
2007-04-23 02:35:00,0.83838,0.83872,0.83837,0.83854,32000000.0
2007-04-23 02:40:00,0.83859,0.83865,0.83719,0.83845,57600000.0
2007-04-23 02:45:00,0.83852,0.83891,0.83812,0.83891,42000000.0
2007-04-23 02:50:00,0.83892,0.83892,0.83845,0.8386,43200000.0
2007-04-23 02:55:00,0.83851,0.83884,0.83825,0.8383,57600000.0
2007-04-23 03:00:00,0.83832,0.83839,0.83807,0.83839,53800000.0
2007-04-23 03:05:00,0.83837,0.83837,0.83755,0.83758,44200000.0
2007-04-23 03:10:00,0.83817,0.83843,0.83802,0.83838,58600000.0
2007-04-23 03:15:00,0.83835,0.83847,0.83832,0.83847,25600000.0
2007-04-23 03:20:00,0.83894,0.83898,0.83786,0.83832,57600000.0
2007-04-23 03:25:00,0.83833,0.83905,0.83833,0.83848,50600000.0
2007-04-23 03:30:00,0.83838,0.83855,0.83745,0.83819,41600000.0
2007-04-23 03:35:00,0.83821,0.83829,0.83765,0.83792,43200000.0
2007-04-23 03:40:00,0.83773,0.83809,0.83738,0.83809,22400000.0
2007-04-23 03:45:00,0.83764,0.83863,0.83764,0.83858,40000000.0
2007-04-23 03:50:00,0.8385,0.8385,0.8374,0.83817,46400000.0
2007-04-23 03:55:00,0.83792,0.83834,0.83772,0.83807,80000000.0
2007-04-23 04:00:00,0.83798,0.83902,0.83794,0.83794,40000000.0
2007-04-23 04:05:00,0.83803,0.8381,0.83775,0.83805,37200000.0
2007-04-23 04:10:00,0.83811,0.83817,0.83796,0.83809,52800000.0
2007-04-23 04:15:00,0.83809,0.83839,0.83778,0.83839,60800000.0
2007-04-23 04:20:00,0.83821,0.83843,0.83715,0.8383,56000000.0
2007-04-23 04:25:00,0.83809,0.83859,0.83785,0.83839,70400000.0
2007-04-23 04:30:00,0.83826,0.83831,0.83798,0.83821,52800000.0
2007-04-23 04:35:00,0.83806,0.8382,0.83789,0.83801,54400000.0
2007-04-23 04:40:00,0.83795,0.83823,0.83783,0.83817,62200000.0
2007-04-23 04:45:00,0.83816,0.83839,0.83782,0.83782,62400000.0
2007-04-23 04:50:00,0.83765,0.83827,0.83762,0.83793,51200000.0
2007-04-23 04:55:00,0.8379,0.83814,0.83766,0.83781,64000000.0
2007-04-23 05:00:00,0.83748,0.83797,0.8374,0.83796,40000000.0
2007-04-23 05:05:00,0.83813,0.83818,0.83772,0.83777,62400000.0
2007-04-23 05:10:00,0.83876,0.83892,0.83765,0.83795,49600000.0
2007-04-23 05:15:00,0.83804,0.83814,0.83766,0.83778,49600000.0
2007-04-23 05:20:00,0.83767,0.83826,0.8376,0.83778,44800000.0
2007-04-23 05:25:00,0.83821,0.83825,0.83772,0.83772,56400000.0
2007-04-23 05:30:00,0.83796,0.83821,0.83775,0.8381,54400000.0
2007-04-23 05:35:00,0.83803,0.83821,0.83768,0.83782,62400000.0
2007-04-23 05:40:00,0.83747,0.83817,0.83745,0.83816,35200000.0
2007-04-23 05:45:00,0.83818,0.83821,0.83755,0.83763,59200000.0
2007-04-23 05:50:00,0.83781,0.83794,0.83759,0.83778,51200000.0
2007-04-23 05:55:00,0.83781,0.8381,0.83733,0.83733,51200000.0
2007-04-23 06:00:00,0.83719,0.83719,0.83687,0.83696,59600000.0
2007-04-23 06:05:00,0.83705,0.83709,0.83665,0.83691,46400000.0
2007-04-23 06:10:00,0.83697,0.83718,0.83631,0.83632,54400000.0
2007-04-23 06:15:00,0.83631,0.83669,0.83592,0.83641,59200000.0
2007-04-23 06:20:00,0.83608,0.83631,0.83603,0.83628,40000000.0
2007-04-23 06:25:00,0.8362,0.8362,0.8358,0.83601,48400000.0
2007-04-23 06:30:00,0.83591,0.8365,0.83583,0.83648,52800000.0
2007-04-23 06:35:00,0.83651,0.83652,0.83597,0.83608,52800000.0
2007-04-23 06:40:00,0.83604,0.83669,0.83601,0.83617,55400000.0
2007-04-23 06:45:00,0.8364,0.83653,0.83605,0.83606,51600000.0
2007-04-23 06:50:00,0.83605,0.83612,0.83547,0.83547,59200000.0
2007-04-23 06:55:00,0.83528,0.83631,0.83515,0.83623,65000000.0
2007-04-23 07:00:00,0.83565,0.83569,0.83471,0.83567,54400000.0
2007-04-23 07:05:00,0.83546,0.83551,0.83492,0.83496,57600000.0
2007-04-23 07:10:00,0.83495,0.83495,0.83451,0.83462,56000000.0
2007-04-23 07:15:00,0.83455,0.83455,0.83412,0.83424,59200000.0
2007-04-23 07:20:00,0.83433,0.8346,0.83423,0.83454,45200000.0
2007-04-23 07:25:00,0.83446,0.83451,0.8342,0.83442,48000000.0
2007-04-23 07:30:00,0.83437,0.83493,0.83397,0.83493,48000000.0
2007-04-23 07:35:00,0.83502,0.83526,0.83475,0.83526,64000000.0
2007-04-23 07:40:00,0.83524,0.83524,0.83452,0.83458,41600000.0
2007-04-23 07:45:00,0.83445,0.83538,0.83423,0.83455,61800000.0
2007-04-23 07:50:00,0.8346,0.83464,0.83355,0.83456,75200000.0
2007-04-23 07:55:00,0.83451,0.83494,0.83451,0.83473,55400000.0
2007-04-23 08:00:00,0.83474,0.83519,0.83474,0.83508,70400000.0
2007-04-23 08:05:00,0.83516,0.83552,0.83482,0.83538,56000000.0
2007-04-23 08:10:00,0.83532,0.83581,0.83523,0.83544,61800000.0
2007-04-23 08:15:00,0.83572,0.83577,0.83539,0.83577,57400000.0
2007-04-23 08:20:00,0.83574,0.83574,0.83406,0.83504,76800000.0
2007-04-23 08:25:00,0.83543,0.83623,0.83522,0.83528,59000000.0
2007-04-23 08:30:00,0.83547,0.83586,0.8353,0.83579,68800000.0
2007-04-23 08:35:00,0.83573,0.83582,0.83537,0.83543,64000000.0
2007-04-23 08:40:00,0.83529,0.83535,0.83505,0.83522,57600000.0
2007-04-23 08:45:00,0.83526,0.83588,0.83526,0.83588,56400000.0
2007-04-23 08:50:00,0.83595,0.83644,0.83522,0.83581,57000000.0
2007-04-23 08:55:00,0.83589,0.83631,0.83527,0.83597,60800000.0
2007-04-23 09:00:00,0.83601,0.83606,0.83564,0.83597,71400000.0
2007-04-23 09:05:00,0.83582,0.83593,0.83556,0.83586,53600000.0
2007-04-23 09:10:00,0.83585,0.83588,0.8353,0.83568,62400000.0
2007-04-23 09:15:00,0.83565,0.83611,0.83466,0.83552,67600000.0
2007-04-23 09:20:00,0.83582,0.83582,0.8353,0.8353,58000000.0
2007-04-23 09:25:00,0.83518,0.83595,0.83516,0.8357,60800000.0
2007-04-23 09:30:00,0.83558,0.83565,0.83523,0.83556,67200000.0
2007-04-23 09:35:00,0.83526,0.83583,0.83522,0.83538,41600000.0
2007-04-23 09:40:00,0.83573,0.83573,0.83462,0.83523,68800000.0
2007-04-23 09:45:00,0.83465,0.8354,0.83465,0.8354,62800000.0
2007-04-23 09:50:00,0.83537,0.83544,0.83495,0.83496,59600000.0
2007-04-23 09:55:00,0.83533,0.83546,0.83503,0.83544,60200000.0
2007-04-23 10:00:00,0.83534,0.83573,0.83532,0.83569,70400000.0
2007-04-23 10:05:00,0.83615,0.83657,0.83609,0.83632,72000000.0
2007-04-23 10:10:00,0.83654,0.83658,0.836,0.83634,69200000.0
2007-04-23 10:15:00,0.83629,0.83645,0.836,0.83633,64000000.0
2007-04-23 10:20:00,0.83626,0.83626,0.83498,0.83542,67200000.0
2007-04-23 10:25:00,0.83546,0.83546,0.83473,0.83482,59200000.0
2007-04-23 10:30:00,0.83483,0.83518,0.83459,0.83517,61800000.0
2007-04-23 10:35:00,0.83531,0.83531,0.83497,0.83518,64000000.0
2007-04-23 10:40:00,0.8349,0.83516,0.83469,0.8348,65000000.0
2007-04-23 10:45:00,0.83515,0.83565,0.83503,0.83562,68800000.0
2007-04-23 10:50:00,0.83556,0.83556,0.83499,0.83535,67600000.0
2007-04-23 10:55:00,0.83541,0.83547,0.83477,0.83483,67200000.0
2007-04-23 11:00:00,0.83484,0.83494,0.83449,0.83458,62400000.0
2007-04-23 11:05:00,0.83464,0.83479,0.83355,0.83462,64000000.0
2007-04-23 11:10:00,0.83466,0.83514,0.83466,0.83495,57600000.0
2007-04-23 11:15:00,0.83505,0.83514,0.83471,0.83474,52800000.0
2007-04-23 11:20:00,0.83473,0.83513,0.8347,0.83508,51200000.0
2007-04-23 11:25:00,0.83508,0.83517,0.8349,0.83512,51200000.0
2007-04-23 11:30:00,0.8352,0.83538,0.83494,0.83533,54400000.0
2007-04-23 11:35:00,0.83523,0.83533,0.83477,0.83505,64400000.0
2007-04-23 11:40:00,0.83527,0.83539,0.83495,0.83532,40000000.0
2007-04-23 11:45:00,0.83525,0.83531,0.83437,0.83506,60800000.0
2007-04-23 11:50:00,0.83473,0.83506,0.83396,0.835,70400000.0
2007-04-23 11:55:00,0.83506,0.8352,0.83464,0.8352,58600000.0
2007-04-23 12:00:00,0.8353,0.83556,0.83432,0.83539,74400000.0
2007-04-23 12:05:00,0.83537,0.83553,0.83509,0.83518,65600000.0
2007-04-23 12:10:00,0.83547,0.83556,0.83528,0.83528,73600000.0
2007-04-23 12:15:00,0.83538,0.83564,0.83529,0.83546,62400000.0
2007-04-23 12:20:00,0.83533,0.83542,0.83412,0.83515,72000000.0
2007-04-23 12:25:00,0.83494,0.83511,0.83403,0.8349,52600000.0
2007-04-23 12:30:00,0.83493,0.83496,0.83458,0.8347,62800000.0
2007-04-23 12:35:00,0.83467,0.83475,0.8339,0.8339,62400000.0
2007-04-23 12:40:00,0.83425,0.8344,0.83369,0.8344,72000000.0
2007-04-23 12:45:00,0.8343,0.83432,0.834,0.83414,65600000.0
2007-04-23 12:50:00,0.83399,0.83414,0.8337,0.83407,62800000.0
2007-04-23 12:55:00,0.8341,0.83472,0.83399,0.8343,56400000.0
2007-04-23 13:00:00,0.83423,0.83442,0.83408,0.83432,60800000.0
2007-04-23 13:05:00,0.83435,0.83483,0.83431,0.83455,72400000.0
2007-04-23 13:10:00,0.83468,0.83494,0.83449,0.83477,64000000.0
2007-04-23 13:15:00,0.83415,0.83525,0.83405,0.83508,68600000.0
2007-04-23 13:20:00,0.83501,0.83529,0.83477,0.83529,62400000.0
2007-04-23 13:25:00,0.8353,0.83533,0.835,0.83527,52800000.0
2007-04-23 13:30:00,0.83477,0.83523,0.83474,0.835,64400000.0
2007-04-23 13:35:00,0.83466,0.8354,0.83461,0.8353,69200000.0
2007-04-23 13:40:00,0.83532,0.83543,0.835,0.83517,68800000.0
2007-04-23 13:45:00,0.83475,0.8352,0.83468,0.83514,126400000.0
2007-04-23 13:50:00,0.83511,0.83527,0.83382,0.83475,97400000.0
2007-04-23 13:55:00,0.83523,0.83526,0.83475,0.83477,67200000.0
2007-04-23 14:00:00,0.8352,0.83522,0.8345,0.83484,81600000.0
2007-04-23 14:05:00,0.83467,0.83502,0.83466,0.83498,80000000.0
2007-04-23 14:10:00,0.83516,0.83553,0.83504,0.83553,96000000.0
2007-04-23 14:15:00,0.8356,0.83587,0.83523,0.83575,81600000.0
2007-04-23 14:20:00,0.83562,0.83583,0.83532,0.83565,88000000.0
2007-04-23 14:25:00,0.83535,0.83579,0.83535,0.83568,205800000.0
2007-04-23 14:30:00,0.83563,0.83578,0.83538,0.8357,89600000.0
2007-04-23 14:35:00,0.83611,0.83618,0.83517,0.83519,126400000.0
2007-04-23 14:40:00,0.83519,0.83578,0.83518,0.83553,161600000.0
2007-04-23 14:45:00,0.83539,0.83547,0.8348,0.83513,99200000.0
2007-04-23 14:50:00,0.83539,0.83539,0.83487,0.83506,120000000.0
2007-04-23 14:55:00,0.83507,0.83555,0.83502,0.83549,88000000.0
2007-04-23 15:00:00,0.83556,0.83575,0.83525,0.83534,108800000.0
2007-04-23 15:05:00,0.83567,0.8359,0.83521,0.83564,78400000.0
2007-04-23 15:10:00,0.83558,0.83604,0.83551,0.83586,150400000.0
2007-04-23 15:15:00,0.83592,0.83628,0.83512,0.83605,81600000.0
2007-04-23 15:20:00,0.83606,0.83606,0.83568,0.8359,110400000.0
2007-04-23 15:25:00,0.83585,0.83593,0.83484,0.83564,128000000.0
2007-04-23 15:30:00,0.83465,0.83607,0.83443,0.83594,134400000.0
2007-04-23 15:35:00,0.83604,0.83605,0.83554,0.83588,144000000.0
2007-04-23 15:40:00,0.83582,0.83595,0.83539,0.83539,94800000.0
2007-04-23 15:45:00,0.83572,0.83615,0.83568,0.83612,137600000.0
2007-04-23 15:50:00,0.83631,0.83665,0.83614,0.83646,119400000.0
2007-04-23 15:55:00,0.83641,0.83659,0.83615,0.83617,91200000.0
2007-04-23 16:00:00,0.83662,0.83662,0.83604,0.83645,164800000.0
2007-04-23 16:05:00,0.83638,0.83643,0.83597,0.83623,188200000.0
2007-04-23 16:10:00,0.83626,0.83626,0.83519,0.83589,141800000.0
2007-04-23 16:15:00,0.83602,0.83604,0.83528,0.83553,132800000.0
2007-04-23 16:20:00,0.83546,0.83562,0.83533,0.83562,142400000.0
2007-04-23 16:25:00,0.83549,0.83564,0.8354,0.83551,96400000.0
2007-04-23 16:30:00,0.83549,0.83549,0.83456,0.83485,248000000.0
2007-04-23 16:35:00,0.83475,0.83498,0.83451,0.83478,182400000.0
2007-04-23 16:40:00,0.83494,0.83541,0.83478,0.83494,136000000.0
2007-04-23 16:45:00,0.83494,0.8352,0.83483,0.83487,305400000.0
2007-04-23 16:50:00,0.83516,0.83545,0.83504,0.83545,198400000.0
2007-04-23 16:55:00,0.83546,0.83579,0.83541,0.83575,251200000.0
2007-04-23 17:00:00,0.83575,0.83575,0.83508,0.83519,245200000.0
2007-04-23 17:05:00,0.83514,0.83548,0.83514,0.83533,160400000.0
2007-04-23 17:10:00,0.83537,0.83615,0.83537,0.83615,180200000.0
2007-04-23 17:15:00,0.83608,0.83641,0.83595,0.83641,169800000.0
2007-04-23 17:20:00,0.83646,0.83722,0.83646,0.8366,96000000.0
2007-04-23 17:25:00,0.83656,0.83671,0.83567,0.83622,137600000.0
2007-04-23 17:30:00,0.8363,0.8365,0.83596,0.83648,210000000.0
2007-04-23 17:35:00,0.8366,0.83705,0.83656,0.83705,273600000.0
2007-04-23 17:40:00,0.83706,0.83712,0.83643,0.83687,123200000.0
2007-04-23 17:45:00,0.8368,0.83729,0.83666,0.83725,221200000.0
2007-04-23 17:50:00,0.8371,0.8371,0.83666,0.83674,201600000.0
2007-04-23 17:55:00,0.83677,0.83716,0.83675,0.83706,285800000.0
2007-04-23 18:00:00,0.83706,0.83726,0.83646,0.83646,196400000.0
2007-04-23 18:05:00,0.83652,0.83675,0.83623,0.83647,327400000.0
2007-04-23 18:10:00,0.83637,0.83642,0.83601,0.83641,105600000.0
2007-04-23 18:15:00,0.83656,0.83679,0.83634,0.8367,103400000.0
2007-04-23 18:20:00,0.83664,0.83692,0.83627,0.83671,156800000.0
2007-04-23 18:25:00,0.83661,0.83697,0.83633,0.83689,113600000.0
2007-04-23 18:30:00,0.83686,0.837,0.83671,0.837,84200000.0
2007-04-23 18:35:00,0.83719,0.83726,0.83564,0.83673,102400000.0
2007-04-23 18:40:00,0.83669,0.83681,0.83643,0.83643,66600000.0
2007-04-23 18:45:00,0.83637,0.83655,0.83576,0.83614,113600000.0
2007-04-23 18:50:00,0.83607,0.83631,0.83579,0.83609,68800000.0
2007-04-23 18:55:00,0.83604,0.83628,0.8358,0.83584,80400000.0
2007-04-23 19:00:00,0.83602,0.83614,0.83595,0.83601,54400000.0
2007-04-23 19:05:00,0.83597,0.83613,0.83548,0.83549,169400000.0
2007-04-23 19:10:00,0.83545,0.83572,0.83542,0.83567,81600000.0
2007-04-23 19:15:00,0.83488,0.83561,0.83485,0.83557,51200000.0
2007-04-23 19:20:00,0.83561,0.83569,0.83526,0.8353,63400000.0
2007-04-23 19:25:00,0.83554,0.83614,0.83538,0.83614,67200000.0
2007-04-23 19:30:00,0.83605,0.83664,0.83596,0.83637,64000000.0
2007-04-23 19:35:00,0.83654,0.83665,0.8358,0.83642,64000000.0
2007-04-23 19:40:00,0.83634,0.83665,0.83608,0.8363,70400000.0
2007-04-23 19:45:00,0.83645,0.83672,0.83623,0.83629,67200000.0
2007-04-23 19:50:00,0.83614,0.8364,0.83583,0.83623,54400000.0
2007-04-23 19:55:00,0.83626,0.83626,0.83584,0.83624,49000000.0
2007-04-23 20:00:00,0.83627,0.83627,0.83514,0.83627,33600000.0
2007-04-23 20:05:00,0.83607,0.83635,0.83602,0.83617,54800000.0
2007-04-23 20:10:00,0.83617,0.8364,0.83594,0.83638,38400000.0
2007-04-23 20:15:00,0.8363,0.83635,0.83482,0.83625,52800000.0
2007-04-23 20:20:00,0.83619,0.83632,0.83513,0.83602,65000000.0
2007-04-23 20:25:00,0.83588,0.83626,0.83588,0.83622,49600000.0
2007-04-23 20:30:00,0.83609,0.83616,0.83563,0.83612,50000000.0
2007-04-23 20:35:00,0.83612,0.83612,0.83554,0.8357,44800000.0
2007-04-23 20:40:00,0.83596,0.836,0.83579,0.83579,53200000.0
2007-04-23 20:45:00,0.83572,0.8359,0.83533,0.83557,62800000.0
2007-04-23 20:50:00,0.8354,0.83574,0.83507,0.83549,48000000.0
2007-04-23 20:55:00,0.83544,0.83555,0.8354,0.83542,50600000.0
2007-04-23 21:00:00,0.83551,0.83629,0.83546,0.83585,51200000.0
2007-04-23 21:05:00,0.83549,0.83582,0.83545,0.83545,53800000.0
2007-04-23 21:10:00,0.83584,0.83588,0.83562,0.83585,48400000.0
2007-04-23 21:15:00,0.8359,0.83595,0.83545,0.83547,51200000.0
2007-04-23 21:20:00,0.83528,0.83538,0.83525,0.83537,12800000.0
2007-04-23 21:25:00,0.83577,0.83588,0.8354,0.83554,36800000.0
2007-04-23 21:30:00,0.83579,0.8358,0.83545,0.83567,54400000.0
2007-04-23 21:35:00,0.83643,0.83648,0.83564,0.83564,59600000.0
2007-04-23 21:40:00,0.83557,0.83557,0.83427,0.83528,57000000.0
2007-04-23 21:45:00,0.83533,0.8361,0.83515,0.83606,50000000.0
2007-04-23 21:50:00,0.8354,0.83581,0.83529,0.83576,49600000.0
2007-04-23 21:55:00,0.83532,0.83642,0.83532,0.83642,62400000.0
2007-04-23 22:00:00,0.83589,0.83669,0.83555,0.83654,48000000.0
2007-04-23 22:05:00,0.83584,0.83595,0.83559,0.83559,64000000.0
2007-04-23 22:10:00,0.83557,0.83557,0.83533,0.83536,44600000.0
2007-04-23 22:15:00,0.8352,0.83556,0.83415,0.83553,36800000.0
2007-04-23 22:20:00,0.83547,0.83595,0.83547,0.83582,52800000.0
2007-04-23 22:25:00,0.83572,0.83583,0.83556,0.83573,25600000.0
2007-04-23 22:30:00,0.83573,0.83582,0.83564,0.83565,44200000.0
2007-04-23 22:35:00,0.83568,0.83647,0.83521,0.83563,51200000.0
2007-04-23 22:40:00,0.83563,0.83566,0.83521,0.83523,60800000.0
2007-04-23 22:45:00,0.83522,0.83525,0.83462,0.83494,60800000.0
2007-04-23 22:50:00,0.83499,0.83504,0.83465,0.83504,59200000.0
2007-04-23 22:55:00,0.83501,0.83521,0.83484,0.83496,49400000.0
2007-04-23 23:00:00,0.8347,0.83511,0.83457,0.83484,57600000.0
2007-04-23 23:05:00,0.83478,0.83478,0.83437,0.83467,62800000.0
2007-04-23 23:10:00,0.83484,0.83484,0.83449,0.83454,38400000.0
2007-04-23 23:15:00,0.8346,0.83463,0.83449,0.83459,25600000.0
2007-04-23 23:20:00,0.83474,0.83495,0.8344,0.8344,38400000.0
2007-04-23 23:25:00,0.83472,0.83477,0.83458,0.83466,48000000.0
2007-04-23 23:30:00,0.83475,0.83483,0.83374,0.8346,52800000.0
2007-04-23 23:35:00,0.83469,0.83486,0.83376,0.8345,44200000.0
2007-04-23 23:40:00,0.83489,0.83512,0.83438,0.83443,35200000.0
2007-04-23 23:45:00,0.83459,0.83462,0.83448,0.83448,55200000.0
2007-04-23 23:50:00,0.83422,0.83465,0.83399,0.83454,46400000.0
2007-04-23 23:55:00,0.83457,0.83486,0.83455,0.83486,32000000.0
2007-04-24 00:00:00,0.83465,0.83465,0.83427,0.83437,37200000.0
2007-04-24 00:05:00,0.83559,0.83567,0.83423,0.83497,51200000.0
2007-04-24 00:10:00,0.83509,0.83515,0.8346,0.83494,32000000.0
2007-04-24 00:15:00,0.83485,0.83516,0.83464,0.83509,48000000.0
2007-04-24 00:20:00,0.83489,0.83531,0.83482,0.8349,65600000.0
2007-04-24 00:25:00,0.83597,0.83597,0.83496,0.83524,40400000.0
2007-04-24 00:30:00,0.83475,0.835,0.83472,0.835,12800000.0
2007-04-24 00:35:00,0.83525,0.8353,0.83499,0.83509,51600000.0
2007-04-24 00:40:00,0.83513,0.83513,0.8348,0.83498,22400000.0
2007-04-24 00:45:00,0.83503,0.83584,0.83479,0.83484,49600000.0
2007-04-24 00:50:00,0.83527,0.83546,0.83502,0.83539,35200000.0
2007-04-24 00:55:00,0.8354,0.8361,0.83519,0.83576,51200000.0
2007-04-24 01:00:00,0.83573,0.83642,0.83573,0.83617,62400000.0
2007-04-24 01:05:00,0.83653,0.83653,0.8352,0.83603,70400000.0
2007-04-24 01:10:00,0.83591,0.83605,0.8357,0.83576,56000000.0
2007-04-24 01:15:00,0.83586,0.83595,0.83571,0.83588,52800000.0
2007-04-24 01:20:00,0.83662,0.83662,0.83487,0.83588,55800000.0
2007-04-24 01:25:00,0.83617,0.83639,0.83613,0.8363,57600000.0
2007-04-24 01:30:00,0.83608,0.8363,0.83503,0.83621,19200000.0
2007-04-24 01:35:00,0.83585,0.83638,0.83585,0.8363,35200000.0
2007-04-24 01:40:00,0.83634,0.83641,0.83618,0.83623,48000000.0
2007-04-24 01:45:00,0.83624,0.83632,0.8361,0.8361,40000000.0
2007-04-24 01:50:00,0.8362,0.83638,0.83554,0.83554,51200000.0
2007-04-24 01:55:00,0.83574,0.83589,0.83555,0.83569,51200000.0
2007-04-24 02:00:00,0.83574,0.8363,0.83519,0.83548,38400000.0
2007-04-24 02:05:00,0.83557,0.83594,0.83555,0.83587,41600000.0
2007-04-24 02:10:00,0.83575,0.83632,0.835,0.83548,54400000.0
2007-04-24 02:15:00,0.83503,0.83564,0.83503,0.83564,62400000.0
2007-04-24 02:20:00,0.83558,0.83567,0.83544,0.83552,43200000.0
2007-04-24 02:25:00,0.83549,0.8358,0.83543,0.83572,25600000.0
2007-04-24 02:30:00,0.83562,0.83568,0.8352,0.83537,43600000.0
2007-04-24 02:35:00,0.83565,0.83617,0.83544,0.83596,49600000.0
2007-04-24 02:40:00,0.83595,0.83595,0.83419,0.83519,58000000.0
2007-04-24 02:45:00,0.8353,0.83539,0.83481,0.83486,36800000.0
2007-04-24 02:50:00,0.83492,0.83505,0.83485,0.83486,44800000.0
2007-04-24 02:55:00,0.83456,0.83476,0.83413,0.83418,54400000.0
2007-04-24 03:00:00,0.83362,0.83425,0.83362,0.83406,54400000.0
2007-04-24 03:05:00,0.83405,0.83409,0.83371,0.83395,54400000.0
2007-04-24 03:10:00,0.83396,0.83422,0.83373,0.83388,57600000.0
2007-04-24 03:15:00,0.83413,0.83414,0.83371,0.83371,32000000.0
2007-04-24 03:20:00,0.83365,0.83391,0.83365,0.83382,44200000.0
2007-04-24 03:25:00,0.83383,0.83432,0.83355,0.83406,57600000.0
2007-04-24 03:30:00,0.83409,0.83409,0.83186,0.83315,41000000.0
2007-04-24 03:35:00,0.83338,0.83338,0.83284,0.83311,68800000.0
2007-04-24 03:40:00,0.83337,0.8342,0.83331,0.83403,54400000.0
2007-04-24 03:45:00,0.83366,0.83366,0.83301,0.83326,51200000.0
2007-04-24 03:50:00,0.83326,0.83326,0.83215,0.8326,57600000.0
2007-04-24 03:55:00,0.83245,0.83245,0.83151,0.83152,72000000.0
2007-04-24 04:00:00,0.8314,0.832,0.8314,0.83148,58000000.0
2007-04-24 04:05:00,0.83138,0.83152,0.83072,0.83104,44800000.0
2007-04-24 04:10:00,0.83087,0.83256,0.83059,0.83256,52800000.0
2007-04-24 04:15:00,0.83242,0.83242,0.83122,0.83122,73600000.0
2007-04-24 04:20:00,0.83128,0.83132,0.82928,0.83063,56000000.0
2007-04-24 04:25:00,0.83089,0.83164,0.83089,0.83152,62400000.0
2007-04-24 04:30:00,0.83178,0.83231,0.83178,0.83211,49600000.0
2007-04-24 04:35:00,0.832,0.83236,0.8318,0.83236,59200000.0
2007-04-24 04:40:00,0.83237,0.83275,0.83211,0.83216,62400000.0
2007-04-24 04:45:00,0.83197,0.83218,0.83145,0.83183,60800000.0
2007-04-24 04:50:00,0.83175,0.83183,0.83117,0.83128,59200000.0
2007-04-24 04:55:00,0.83149,0.83168,0.83134,0.83155,64000000.0
2007-04-24 05:00:00,0.83118,0.8317,0.8311,0.83156,40000000.0
2007-04-24 05:05:00,0.83152,0.83179,0.8312,0.83135,61800000.0
2007-04-24 05:10:00,0.83175,0.83229,0.8317,0.83225,48000000.0
2007-04-24 05:15:00,0.83232,0.8325,0.8322,0.83221,61200000.0
2007-04-24 05:20:00,0.83214,0.83214,0.83179,0.83197,52200000.0
2007-04-24 05:25:00,0.83165,0.83209,0.8316,0.83193,54400000.0
2007-04-24 05:30:00,0.83149,0.83241,0.83137,0.83231,50000000.0
2007-04-24 05:35:00,0.83232,0.83306,0.83219,0.83226,57600000.0
2007-04-24 05:40:00,0.83228,0.83251,0.83211,0.83243,57600000.0
2007-04-24 05:45:00,0.83249,0.83258,0.83231,0.83232,59200000.0
2007-04-24 05:50:00,0.8322,0.83258,0.8322,0.83256,49600000.0
2007-04-24 05:55:00,0.83258,0.83258,0.83233,0.83246,38400000.0
2007-04-24 06:00:00,0.83246,0.83246,0.83191,0.83219,59200000.0
2007-04-24 06:05:00,0.83237,0.83246,0.83202,0.83202,38400000.0
2007-04-24 06:10:00,0.83231,0.83317,0.83231,0.83308,54400000.0
2007-04-24 06:15:00,0.83303,0.83303,0.83242,0.83257,59200000.0
2007-04-24 06:20:00,0.83254,0.83274,0.83238,0.83268,49600000.0
2007-04-24 06:25:00,0.83271,0.83271,0.83228,0.8324,48800000.0
2007-04-24 06:30:00,0.8324,0.83271,0.83232,0.83232,52800000.0
2007-04-24 06:35:00,0.83218,0.83251,0.83209,0.83243,56000000.0
2007-04-24 06:40:00,0.83249,0.83283,0.83242,0.83268,49000000.0
2007-04-24 06:45:00,0.8325,0.83278,0.83223,0.83228,56000000.0
2007-04-24 06:50:00,0.83245,0.83251,0.83217,0.83217,60800000.0
2007-04-24 06:55:00,0.83214,0.83235,0.83196,0.83212,62400000.0
2007-04-24 07:00:00,0.83193,0.83196,0.83148,0.83153,52800000.0
2007-04-24 07:05:00,0.83138,0.8317,0.83136,0.8316,57600000.0
2007-04-24 07:10:00,0.83163,0.83166,0.83127,0.8313,56000000.0
2007-04-24 07:15:00,0.83156,0.83175,0.83154,0.83166,59200000.0
2007-04-24 07:20:00,0.83168,0.83182,0.8316,0.83173,28800000.0
2007-04-24 07:25:00,0.83153,0.83252,0.83112,0.83149,59200000.0
2007-04-24 07:30:00,0.83167,0.83178,0.83157,0.83167,44800000.0
2007-04-24 07:35:00,0.83165,0.83165,0.83144,0.83162,64000000.0
2007-04-24 07:40:00,0.83164,0.83237,0.83122,0.83122,52800000.0
2007-04-24 07:45:00,0.83115,0.83115,0.8308,0.83095,56400000.0
2007-04-24 07:50:00,0.83107,0.83117,0.83008,0.83085,75200000.0
2007-04-24 07:55:00,0.83043,0.83083,0.83039,0.83059,55400000.0
2007-04-24 08:00:00,0.83053,0.8307,0.82953,0.82956,62400000.0
2007-04-24 08:05:00,0.82949,0.82949,0.82874,0.82909,54400000.0
2007-04-24 08:10:00,0.82924,0.82986,0.8292,0.82953,62400000.0
2007-04-24 08:15:00,0.82926,0.83045,0.82904,0.83045,57600000.0
2007-04-24 08:20:00,0.83062,0.83119,0.82983,0.83092,76800000.0
2007-04-24 08:25:00,0.83026,0.83082,0.82981,0.82981,57600000.0
2007-04-24 08:30:00,0.82982,0.82982,0.82904,0.82919,69200000.0
2007-04-24 08:35:00,0.82923,0.82955,0.82901,0.82951,64400000.0
2007-04-24 08:40:00,0.82949,0.82953,0.82896,0.82918,57600000.0
2007-04-24 08:45:00,0.82903,0.82921,0.82894,0.82915,56000000.0
2007-04-24 08:50:00,0.82915,0.82967,0.82813,0.82961,61200000.0
2007-04-24 08:55:00,0.82976,0.82989,0.82857,0.82988,60200000.0
2007-04-24 09:00:00,0.82989,0.83057,0.82988,0.83032,72400000.0
2007-04-24 09:05:00,0.83025,0.83036,0.82983,0.82999,52800000.0
2007-04-24 09:10:00,0.83034,0.83041,0.83006,0.83012,62400000.0
2007-04-24 09:15:00,0.82953,0.83032,0.82859,0.83032,67200000.0
2007-04-24 09:20:00,0.83036,0.8305,0.82984,0.83017,57600000.0
2007-04-24 09:25:00,0.83008,0.83012,0.82958,0.82974,60200000.0
2007-04-24 09:30:00,0.82985,0.83042,0.82959,0.83029,67200000.0
2007-04-24 09:35:00,0.83029,0.83096,0.83006,0.83084,53800000.0
2007-04-24 09:40:00,0.83087,0.83107,0.82979,0.83098,68800000.0
2007-04-24 09:45:00,0.83108,0.83116,0.83066,0.83102,70800000.0
2007-04-24 09:50:00,0.831,0.83107,0.83019,0.83047,54400000.0
2007-04-24 09:55:00,0.8307,0.83092,0.83042,0.83092,57600000.0
2007-04-24 10:00:00,0.83092,0.83092,0.83032,0.83032,70400000.0
2007-04-24 10:05:00,0.83043,0.83055,0.83029,0.83029,60800000.0
2007-04-24 10:10:00,0.8305,0.8308,0.83017,0.83071,68800000.0
2007-04-24 10:15:00,0.83014,0.83083,0.83013,0.8308,64000000.0
2007-04-24 10:20:00,0.83082,0.83088,0.82973,0.83056,67200000.0
2007-04-24 10:25:00,0.83028,0.83035,0.83004,0.83026,64000000.0
2007-04-24 10:30:00,0.8298,0.83044,0.82972,0.83016,62400000.0
2007-04-24 10:35:00,0.83022,0.83093,0.83022,0.83093,64000000.0
2007-04-24 10:40:00,0.83103,0.83124,0.83086,0.83115,66000000.0
2007-04-24 10:45:00,0.83111,0.83173,0.83035,0.83164,52800000.0
2007-04-24 10:50:00,0.83119,0.83134,0.83048,0.83059,67000000.0
2007-04-24 10:55:00,0.83099,0.83112,0.83046,0.83094,66600000.0
2007-04-24 11:00:00,0.83094,0.83111,0.83054,0.83098,62400000.0
2007-04-24 11:05:00,0.831,0.83132,0.83024,0.83091,64000000.0
2007-04-24 11:10:00,0.83084,0.83084,0.83,0.83003,70400000.0
2007-04-24 11:15:00,0.83007,0.83008,0.82943,0.82987,51200000.0
2007-04-24 11:20:00,0.82992,0.83,0.82941,0.82962,58400000.0
2007-04-24 11:25:00,0.82984,0.82984,0.82918,0.82918,53200000.0
2007-04-24 11:30:00,0.82896,0.82911,0.82868,0.82901,54400000.0
2007-04-24 11:35:00,0.82899,0.8291,0.8286,0.8286,63400000.0
2007-04-24 11:40:00,0.82892,0.82933,0.82889,0.82932,58000000.0
2007-04-24 11:45:00,0.82935,0.82949,0.8286,0.82904,60800000.0
2007-04-24 11:50:00,0.82887,0.82893,0.82757,0.82865,70400000.0
2007-04-24 11:55:00,0.82873,0.8289,0.82839,0.82883,59000000.0
2007-04-24 12:00:00,0.82878,0.82905,0.82779,0.829,75200000.0
2007-04-24 12:05:00,0.82906,0.82934,0.8288,0.82934,65600000.0
2007-04-24 12:10:00,0.82939,0.82961,0.82851,0.82918,73600000.0
2007-04-24 12:15:00,0.82925,0.82946,0.82915,0.82946,76200000.0
2007-04-24 12:20:00,0.82936,0.82971,0.8285,0.82957,72000000.0
2007-04-24 12:25:00,0.82935,0.82954,0.82829,0.82947,59200000.0
2007-04-24 12:30:00,0.82953,0.82966,0.82902,0.82912,62400000.0
2007-04-24 12:35:00,0.82914,0.82962,0.8288,0.8296,64000000.0
2007-04-24 12:40:00,0.8292,0.83014,0.82917,0.83014,70800000.0
2007-04-24 12:45:00,0.83,0.83041,0.83,0.83039,65600000.0
2007-04-24 12:50:00,0.83017,0.83035,0.82943,0.82978,62400000.0
2007-04-24 12:55:00,0.82993,0.83035,0.82979,0.83026,65600000.0
2007-04-24 13:00:00,0.83029,0.83047,0.8299,0.83026,60800000.0
2007-04-24 13:05:00,0.83027,0.83067,0.83002,0.83042,72000000.0
2007-04-24 13:10:00,0.83042,0.8307,0.83009,0.83012,64000000.0
2007-04-24 13:15:00,0.82981,0.83038,0.82952,0.83013,68800000.0
2007-04-24 13:20:00,0.83023,0.83088,0.83023,0.83085,62400000.0
2007-04-24 13:25:00,0.83081,0.83091,0.8307,0.83089,64000000.0
2007-04-24 13:30:00,0.83088,0.83129,0.83047,0.83122,64400000.0
2007-04-24 13:35:00,0.83129,0.83146,0.83105,0.83145,68800000.0
2007-04-24 13:40:00,0.83145,0.83148,0.83049,0.83063,68800000.0
2007-04-24 13:45:00,0.8306,0.83087,0.83039,0.83077,124200000.0
2007-04-24 13:50:00,0.8307,0.83109,0.82981,0.83098,97600000.0
2007-04-24 13:55:00,0.83104,0.83132,0.83082,0.83082,67200000.0
2007-04-24 14:00:00,0.83063,0.8316,0.83063,0.83117,88000000.0
2007-04-24 14:05:00,0.8311,0.83134,0.83082,0.83133,80000000.0
2007-04-24 14:10:00,0.83117,0.83158,0.83072,0.83151,95400000.0
2007-04-24 14:15:00,0.83132,0.83163,0.83091,0.83121,84800000.0
2007-04-24 14:20:00,0.83092,0.83109,0.83079,0.83095,86400000.0
2007-04-24 14:25:00,0.83088,0.83097,0.83017,0.83023,206200000.0
2007-04-24 14:30:00,0.83037,0.83072,0.83025,0.83052,89000000.0
2007-04-24 14:35:00,0.83062,0.83065,0.83004,0.8301,144000000.0
2007-04-24 14:40:00,0.83023,0.83061,0.83014,0.83061,161600000.0
2007-04-24 14:45:00,0.83057,0.8306,0.8304,0.83057,99200000.0
2007-04-24 14:50:00,0.83046,0.83051,0.82999,0.82999,120000000.0
2007-04-24 14:55:00,0.83001,0.83017,0.82959,0.82969,88000000.0
2007-04-24 15:00:00,0.82999,0.83199,0.82999,0.83188,108800000.0
2007-04-24 15:05:00,0.83167,0.83175,0.83146,0.83158,80000000.0
2007-04-24 15:10:00,0.83155,0.83168,0.83111,0.83113,150400000.0
2007-04-24 15:15:00,0.8311,0.83155,0.83089,0.83155,76800000.0
2007-04-24 15:20:00,0.83159,0.8322,0.83159,0.83191,110400000.0
2007-04-24 15:25:00,0.83192,0.83276,0.83123,0.83276,134400000.0
2007-04-24 15:30:00,0.83183,0.8336,0.83183,0.83355,134400000.0
2007-04-24 15:35:00,0.83362,0.83368,0.8329,0.83298,144000000.0
2007-04-24 15:40:00,0.83328,0.83333,0.83269,0.83296,96000000.0
2007-04-24 15:45:00,0.83308,0.83319,0.83279,0.83279,137600000.0
2007-04-24 15:50:00,0.83305,0.83316,0.83289,0.8331,120000000.0
2007-04-24 15:55:00,0.83313,0.83331,0.8326,0.8326,91200000.0
2007-04-24 16:00:00,0.83224,0.83313,0.83224,0.83313,165200000.0
2007-04-24 16:05:00,0.83291,0.83298,0.83223,0.83243,188200000.0
2007-04-24 16:10:00,0.83249,0.8331,0.83151,0.8331,142800000.0
2007-04-24 16:15:00,0.83299,0.83304,0.83255,0.83264,132800000.0
2007-04-24 16:20:00,0.8328,0.83288,0.83214,0.83239,142400000.0
2007-04-24 16:25:00,0.83251,0.83294,0.83251,0.83288,96000000.0
2007-04-24 16:30:00,0.83301,0.83319,0.8328,0.83301,247400000.0
2007-04-24 16:35:00,0.833,0.83315,0.83277,0.83286,181800000.0
2007-04-24 16:40:00,0.83273,0.83302,0.83252,0.83252,137000000.0
2007-04-24 16:45:00,0.83269,0.83297,0.83253,0.83273,305400000.0
2007-04-24 16:50:00,0.83284,0.83311,0.83277,0.83311,198400000.0
2007-04-24 16:55:00,0.83297,0.83307,0.83227,0.83227,251000000.0
2007-04-24 17:00:00,0.83205,0.8324,0.83191,0.83204,244600000.0
2007-04-24 17:05:00,0.83216,0.8328,0.83216,0.83278,160000000.0
2007-04-24 17:10:00,0.83279,0.83279,0.8326,0.83271,180200000.0
2007-04-24 17:15:00,0.83245,0.83314,0.83224,0.83314,169600000.0
2007-04-24 17:20:00,0.8332,0.83355,0.83319,0.83343,96000000.0
2007-04-24 17:25:00,0.83343,0.83363,0.83342,0.83356,138400000.0
2007-04-24 17:30:00,0.8334,0.83364,0.83334,0.83354,205800000.0
2007-04-24 17:35:00,0.83358,0.83375,0.83318,0.83367,272400000.0
2007-04-24 17:40:00,0.83361,0.83368,0.8332,0.83344,123200000.0
2007-04-24 17:45:00,0.83334,0.83357,0.83312,0.83341,220000000.0
2007-04-24 17:50:00,0.83353,0.83366,0.8334,0.83354,202400000.0
2007-04-24 17:55:00,0.83357,0.83364,0.83298,0.83307,285600000.0
2007-04-24 18:00:00,0.83326,0.83347,0.83292,0.83337,195200000.0
2007-04-24 18:05:00,0.83339,0.83341,0.83277,0.83285,328200000.0
2007-04-24 18:10:00,0.83287,0.83306,0.83244,0.83266,105600000.0
2007-04-24 18:15:00,0.83249,0.83315,0.83237,0.83315,108800000.0
2007-04-24 18:20:00,0.83315,0.83336,0.83299,0.83336,156800000.0
2007-04-24 18:25:00,0.8333,0.83345,0.83276,0.83292,113600000.0
2007-04-24 18:30:00,0.83288,0.83307,0.83259,0.83271,72000000.0
2007-04-24 18:35:00,0.8328,0.83332,0.83209,0.83317,102800000.0
2007-04-24 18:40:00,0.83314,0.8335,0.83306,0.83338,59200000.0
2007-04-24 18:45:00,0.83333,0.83345,0.8328,0.83345,113000000.0
2007-04-24 18:50:00,0.83356,0.83415,0.83345,0.83386,67200000.0
2007-04-24 18:55:00,0.83412,0.83444,0.83377,0.8344,80000000.0
2007-04-24 19:00:00,0.83428,0.83445,0.83408,0.83432,54400000.0
2007-04-24 19:05:00,0.83448,0.83483,0.83448,0.83464,169000000.0
2007-04-24 19:10:00,0.83463,0.83502,0.83456,0.83478,81600000.0
2007-04-24 19:15:00,0.83476,0.83476,0.83423,0.83423,59200000.0
2007-04-24 19:20:00,0.83416,0.83416,0.83386,0.83404,60800000.0
2007-04-24 19:25:00,0.83369,0.83369,0.83325,0.83338,59200000.0
2007-04-24 19:30:00,0.8336,0.83364,0.83315,0.83317,63800000.0
2007-04-24 19:35:00,0.83308,0.8332,0.8327,0.83274,64000000.0
2007-04-24 19:40:00,0.83302,0.83339,0.8324,0.83333,64000000.0
2007-04-24 19:45:00,0.83289,0.83305,0.83259,0.83269,67200000.0
2007-04-24 19:50:00,0.83272,0.8329,0.83238,0.83264,54400000.0
2007-04-24 19:55:00,0.83271,0.83291,0.83269,0.83272,57600000.0
2007-04-24 20:00:00,0.83235,0.83323,0.83152,0.83323,46400000.0
2007-04-24 20:05:00,0.83316,0.83322,0.83291,0.8331,54400000.0
2007-04-24 20:10:00,0.83347,0.83393,0.83309,0.83393,61600000.0
2007-04-24 20:15:00,0.83308,0.83321,0.83185,0.83292,60800000.0
2007-04-24 20:20:00,0.83274,0.83297,0.83172,0.83283,66000000.0
2007-04-24 20:25:00,0.83288,0.83303,0.83247,0.83296,52800000.0
2007-04-24 20:30:00,0.83284,0.83325,0.83263,0.83325,48000000.0
2007-04-24 20:35:00,0.83295,0.83346,0.83287,0.83288,29200000.0
2007-04-24 20:40:00,0.8333,0.83336,0.83303,0.83329,56000000.0
2007-04-24 20:45:00,0.83335,0.83362,0.83325,0.83344,66600000.0
2007-04-24 20:50:00,0.83358,0.83362,0.83279,0.83327,40000000.0
2007-04-24 20:55:00,0.83305,0.83344,0.83305,0.83333,51200000.0
2007-04-24 21:00:00,0.83335,0.83343,0.8332,0.83332,53800000.0
2007-04-24 21:05:00,0.83326,0.83342,0.83305,0.83314,60800000.0
2007-04-24 21:10:00,0.83309,0.83344,0.83309,0.83321,33600000.0
2007-04-24 21:15:00,0.83303,0.83323,0.83291,0.83322,44800000.0
2007-04-24 21:20:00,0.83288,0.83322,0.83285,0.83307,40000000.0
2007-04-24 21:25:00,0.83334,0.83363,0.83308,0.83355,40000000.0
2007-04-24 21:30:00,0.83347,0.83356,0.83302,0.83356,54400000.0
2007-04-24 21:35:00,0.83359,0.8336,0.83321,0.83344,54400000.0
2007-04-24 21:40:00,0.83342,0.83358,0.83236,0.83326,58000000.0
2007-04-24 21:45:00,0.83331,0.83358,0.83302,0.83358,49600000.0
2007-04-24 21:50:00,0.83311,0.83359,0.83311,0.83335,36800000.0
2007-04-24 21:55:00,0.8343,0.83439,0.83338,0.8336,56000000.0
2007-04-24 22:00:00,0.83361,0.83367,0.83331,0.83345,48000000.0
2007-04-24 22:05:00,0.83351,0.83351,0.83295,0.83306,64000000.0
2007-04-24 22:10:00,0.83316,0.83331,0.83302,0.83318,46400000.0
2007-04-24 22:15:00,0.83328,0.83328,0.83195,0.83321,61200000.0
2007-04-24 22:20:00,0.83319,0.83338,0.83303,0.83333,41600000.0
2007-04-24 22:25:00,0.8332,0.83324,0.83289,0.83323,30400000.0
2007-04-24 22:30:00,0.83303,0.83307,0.83267,0.83269,49600000.0
2007-04-24 22:35:00,0.83246,0.83371,0.83245,0.83306,56000000.0
2007-04-24 22:40:00,0.83296,0.83317,0.83278,0.83311,50000000.0
2007-04-24 22:45:00,0.83316,0.83368,0.83316,0.83333,57600000.0
2007-04-24 22:50:00,0.83339,0.83425,0.83315,0.83315,59200000.0
2007-04-24 22:55:00,0.83308,0.83334,0.83288,0.83302,49600000.0
2007-04-24 23:00:00,0.83277,0.83278,0.83249,0.83264,62400000.0
2007-04-24 23:05:00,0.8325,0.83283,0.83237,0.83252,49600000.0
2007-04-24 23:10:00,0.83288,0.83288,0.83242,0.83247,33600000.0
2007-04-24 23:15:00,0.83257,0.83261,0.8324,0.83253,54400000.0
2007-04-24 23:20:00,0.8325,0.83339,0.83247,0.83253,54400000.0
2007-04-24 23:25:00,0.83256,0.83256,0.8318,0.83232,56000000.0
2007-04-24 23:30:00,0.83185,0.83317,0.83083,0.83226,55200000.0
2007-04-24 23:35:00,0.83235,0.83238,0.8313,0.83202,48000000.0
2007-04-24 23:40:00,0.83205,0.83235,0.83197,0.83235,20800000.0
2007-04-24 23:45:00,0.83237,0.8324,0.83213,0.83218,28800000.0
2007-04-24 23:50:00,0.8322,0.8322,0.83194,0.83194,20800000.0
2007-04-24 23:55:00,0.83211,0.83282,0.83211,0.83282,24000000.0
2007-04-25 00:00:00,0.83282,0.83288,0.83263,0.83277,24000000.0
2007-04-25 00:05:00,0.8329,0.83295,0.83252,0.83252,16000000.0
2007-04-25 00:10:00,0.83299,0.83304,0.83267,0.8327,25600000.0
2007-04-25 00:15:00,0.83247,0.83301,0.83227,0.83301,48000000.0
2007-04-25 00:20:00,0.83302,0.83308,0.83262,0.83279,64000000.0
2007-04-25 00:25:00,0.83254,0.8329,0.83254,0.83281,27200000.0
2007-04-25 00:30:00,0.83245,0.8331,0.83233,0.8331,25600000.0
2007-04-25 00:35:00,0.8331,0.83315,0.83261,0.83261,35200000.0
2007-04-25 00:40:00,0.83265,0.83348,0.83257,0.83348,14400000.0
2007-04-25 00:45:00,0.83269,0.83275,0.83205,0.83269,48000000.0
2007-04-25 00:50:00,0.83294,0.83294,0.83253,0.83265,35200000.0
2007-04-25 00:55:00,0.8338,0.8338,0.8327,0.83283,41600000.0
2007-04-25 01:00:00,0.83276,0.83289,0.83263,0.83272,60800000.0
2007-04-25 01:05:00,0.83256,0.83316,0.83249,0.83281,60800000.0
2007-04-25 01:10:00,0.83293,0.83338,0.83278,0.83326,59200000.0
2007-04-25 01:15:00,0.83383,0.83516,0.83383,0.83448,51200000.0
2007-04-25 01:20:00,0.83445,0.83492,0.83366,0.83446,44800000.0
2007-04-25 01:25:00,0.83437,0.83471,0.83402,0.83464,62400000.0
2007-04-25 01:30:00,0.8346,0.83503,0.83341,0.83497,35200000.0
2007-04-25 01:35:00,0.83427,0.83443,0.83408,0.83439,60800000.0
2007-04-25 01:40:00,0.83441,0.83441,0.83415,0.83434,47800000.0
2007-04-25 01:45:00,0.83406,0.8342,0.83375,0.83418,51200000.0
2007-04-25 01:50:00,0.83415,0.83427,0.8337,0.83371,51200000.0
2007-04-25 01:55:00,0.83383,0.83435,0.83369,0.83405,38400000.0
2007-04-25 02:00:00,0.83402,0.83422,0.83387,0.83387,49600000.0
2007-04-25 02:05:00,0.83399,0.83435,0.83399,0.8342,44800000.0
2007-04-25 02:10:00,0.83411,0.83416,0.83256,0.83401,56400000.0
2007-04-25 02:15:00,0.83343,0.8339,0.83343,0.83363,41600000.0
2007-04-25 02:20:00,0.83347,0.8339,0.83345,0.83383,35200000.0
2007-04-25 02:25:00,0.83387,0.83425,0.83317,0.83413,43200000.0
2007-04-25 02:30:00,0.83361,0.83408,0.83361,0.8337,54800000.0
2007-04-25 02:35:00,0.83396,0.83408,0.83388,0.83408,36800000.0
2007-04-25 02:40:00,0.834,0.83403,0.83358,0.83371,44800000.0
2007-04-25 02:45:00,0.83366,0.83398,0.83327,0.83378,25600000.0
2007-04-25 02:50:00,0.83373,0.83397,0.83373,0.83397,40000000.0
2007-04-25 02:55:00,0.83397,0.83397,0.83367,0.83379,56000000.0
2007-04-25 03:00:00,0.8337,0.8337,0.83336,0.83343,53200000.0
2007-04-25 03:05:00,0.8335,0.8335,0.8322,0.8332,51200000.0
2007-04-25 03:10:00,0.83319,0.83336,0.8321,0.83334,56000000.0
2007-04-25 03:15:00,0.83324,0.834,0.83324,0.83396,35200000.0
2007-04-25 03:20:00,0.83404,0.83444,0.83392,0.8342,46400000.0
2007-04-25 03:25:00,0.83421,0.83491,0.83421,0.83427,56400000.0
2007-04-25 03:30:00,0.83414,0.83474,0.8333,0.83473,35200000.0
2007-04-25 03:35:00,0.83464,0.83499,0.83441,0.83484,40000000.0
2007-04-25 03:40:00,0.83463,0.83492,0.83459,0.83468,46400000.0
2007-04-25 03:45:00,0.83464,0.83467,0.83379,0.83379,51600000.0
2007-04-25 03:50:00,0.83378,0.83401,0.83271,0.83392,59600000.0
2007-04-25 03:55:00,0.83383,0.83405,0.83376,0.83385,72000000.0
2007-04-25 04:00:00,0.83379,0.83442,0.83378,0.8343,64000000.0
2007-04-25 04:05:00,0.83418,0.83428,0.83401,0.83401,33600000.0
2007-04-25 04:10:00,0.834,0.83422,0.83371,0.83377,52800000.0
2007-04-25 04:15:00,0.83425,0.83485,0.83384,0.83485,60200000.0
2007-04-25 04:20:00,0.83375,0.83413,0.83301,0.83392,48400000.0
2007-04-25 04:25:00,0.83394,0.83406,0.83342,0.83403,57600000.0
2007-04-25 04:30:00,0.83385,0.83417,0.83383,0.83413,49400000.0
2007-04-25 04:35:00,0.83395,0.8342,0.83388,0.83419,51200000.0
2007-04-25 04:40:00,0.83387,0.83414,0.8334,0.83385,49600000.0
2007-04-25 04:45:00,0.8338,0.83447,0.8338,0.83434,56000000.0
2007-04-25 04:50:00,0.83439,0.83439,0.83406,0.83413,59600000.0
2007-04-25 04:55:00,0.8341,0.8341,0.8337,0.83378,64000000.0
2007-04-25 05:00:00,0.83344,0.83444,0.83332,0.83429,60800000.0
2007-04-25 05:05:00,0.83372,0.83389,0.83325,0.83389,49600000.0
2007-04-25 05:10:00,0.83387,0.8341,0.83387,0.83388,22400000.0
2007-04-25 05:15:00,0.83373,0.83373,0.8335,0.83356,50000000.0
2007-04-25 05:20:00,0.83355,0.83379,0.83332,0.83351,56400000.0
2007-04-25 05:25:00,0.83354,0.83354,0.83317,0.83317,49600000.0
2007-04-25 05:30:00,0.83314,0.83356,0.83289,0.83346,43200000.0
2007-04-25 05:35:00,0.83339,0.83363,0.83288,0.8334,62400000.0
2007-04-25 05:40:00,0.83376,0.83376,0.83336,0.83343,51200000.0
2007-04-25 05:45:00,0.83346,0.83353,0.83336,0.83343,59200000.0
2007-04-25 05:50:00,0.83346,0.83355,0.83329,0.83329,46400000.0
2007-04-25 05:55:00,0.83327,0.83402,0.83317,0.83396,52800000.0
2007-04-25 06:00:00,0.83355,0.83404,0.83298,0.83298,54400000.0
2007-04-25 06:05:00,0.83362,0.83362,0.833,0.83356,54800000.0
2007-04-25 06:10:00,0.83355,0.8341,0.83303,0.83402,35200000.0
2007-04-25 06:15:00,0.8332,0.83417,0.8331,0.83413,44800000.0
2007-04-25 06:20:00,0.83359,0.83416,0.833,0.83308,56000000.0
2007-04-25 06:25:00,0.83406,0.83417,0.83325,0.83325,48000000.0
2007-04-25 06:30:00,0.83345,0.83355,0.83301,0.83355,52800000.0
2007-04-25 06:35:00,0.83331,0.83361,0.83325,0.83361,33600000.0
2007-04-25 06:40:00,0.83423,0.83425,0.8333,0.83425,27200000.0
2007-04-25 06:45:00,0.83359,0.83373,0.83357,0.83357,25600000.0
2007-04-25 06:50:00,0.83345,0.83367,0.83327,0.83328,54400000.0
2007-04-25 06:55:00,0.83346,0.83373,0.83321,0.83366,36800000.0
2007-04-25 07:00:00,0.83332,0.83362,0.83308,0.83362,48000000.0
2007-04-25 07:05:00,0.83335,0.83418,0.83292,0.83297,46400000.0
2007-04-25 07:10:00,0.83356,0.83384,0.83305,0.8334,46400000.0
2007-04-25 07:15:00,0.83381,0.83432,0.83342,0.83422,49600000.0
2007-04-25 07:20:00,0.83358,0.83358,0.83299,0.83299,32400000.0
2007-04-25 07:25:00,0.83291,0.83317,0.83291,0.83305,48000000.0
2007-04-25 07:30:00,0.83327,0.83347,0.83316,0.83331,40000000.0
2007-04-25 07:35:00,0.8334,0.83343,0.83265,0.8327,54800000.0
2007-04-25 07:40:00,0.83346,0.83393,0.83319,0.83386,52800000.0
2007-04-25 07:45:00,0.83387,0.83409,0.83377,0.83389,52800000.0
2007-04-25 07:50:00,0.834,0.83411,0.83291,0.83386,75200000.0
2007-04-25 07:55:00,0.83379,0.83412,0.83368,0.8338,43600000.0
2007-04-25 08:00:00,0.83376,0.8347,0.8337,0.83462,67200000.0
2007-04-25 08:05:00,0.83494,0.83504,0.83439,0.83477,59200000.0
2007-04-25 08:10:00,0.83481,0.83481,0.83443,0.83464,62400000.0
2007-04-25 08:15:00,0.83428,0.83471,0.8342,0.83454,57000000.0
2007-04-25 08:20:00,0.83454,0.8352,0.8339,0.83488,76800000.0
2007-04-25 08:25:00,0.8348,0.83513,0.83459,0.83462,57600000.0
2007-04-25 08:30:00,0.83463,0.83471,0.83432,0.83462,68800000.0
2007-04-25 08:35:00,0.8342,0.83503,0.83409,0.83503,64000000.0
2007-04-25 08:40:00,0.83522,0.83662,0.83522,0.8366,60800000.0
2007-04-25 08:45:00,0.8363,0.83647,0.83619,0.83632,56000000.0
2007-04-25 08:50:00,0.83622,0.83622,0.83477,0.83609,62400000.0
2007-04-25 08:55:00,0.83637,0.83777,0.83594,0.83769,60800000.0
2007-04-25 09:00:00,0.83782,0.83811,0.83695,0.83714,72000000.0
2007-04-25 09:05:00,0.83701,0.83709,0.8367,0.83703,52800000.0
2007-04-25 09:10:00,0.83696,0.83718,0.8368,0.83692,62400000.0
2007-04-25 09:15:00,0.83704,0.83732,0.83607,0.83724,67200000.0
2007-04-25 09:20:00,0.83723,0.83796,0.83711,0.8375,60800000.0
2007-04-25 09:25:00,0.83745,0.83764,0.83701,0.83707,60800000.0
2007-04-25 09:30:00,0.83716,0.83726,0.8366,0.83681,67200000.0
2007-04-25 09:35:00,0.83669,0.83692,0.83639,0.83686,59200000.0
2007-04-25 09:40:00,0.83688,0.83735,0.83578,0.83716,68800000.0
2007-04-25 09:45:00,0.83717,0.83771,0.83717,0.8375,62400000.0
2007-04-25 09:50:00,0.83757,0.83792,0.83748,0.83763,55200000.0
2007-04-25 09:55:00,0.83765,0.8377,0.83742,0.83756,64400000.0
2007-04-25 10:00:00,0.83747,0.83773,0.83747,0.83747,70400000.0
2007-04-25 10:05:00,0.83753,0.83753,0.83627,0.83627,60800000.0
2007-04-25 10:10:00,0.83625,0.83646,0.83618,0.83635,68800000.0
2007-04-25 10:15:00,0.83635,0.83645,0.83615,0.83625,63800000.0
2007-04-25 10:20:00,0.83635,0.83635,0.83515,0.83557,67200000.0
2007-04-25 10:25:00,0.83626,0.83626,0.83596,0.83611,59200000.0
2007-04-25 10:30:00,0.83593,0.83677,0.83567,0.83662,61800000.0
2007-04-25 10:35:00,0.83662,0.83666,0.83624,0.83648,64000000.0
2007-04-25 10:40:00,0.83648,0.83656,0.83581,0.83593,65600000.0
2007-04-25 10:45:00,0.83617,0.83634,0.83591,0.8361,68200000.0
2007-04-25 10:50:00,0.83594,0.83613,0.83583,0.83613,67200000.0
2007-04-25 10:55:00,0.83589,0.83609,0.83583,0.83601,66600000.0
2007-04-25 11:00:00,0.83613,0.8362,0.83591,0.83611,62400000.0
2007-04-25 11:05:00,0.83629,0.83629,0.83483,0.8361,64000000.0
2007-04-25 11:10:00,0.8361,0.83617,0.83577,0.83598,70400000.0
2007-04-25 11:15:00,0.8361,0.83645,0.8361,0.83636,54400000.0
2007-04-25 11:20:00,0.83643,0.83644,0.83556,0.83595,54400000.0
2007-04-25 11:25:00,0.83618,0.83666,0.8361,0.83664,57600000.0
2007-04-25 11:30:00,0.83663,0.83681,0.83647,0.83678,49600000.0
2007-04-25 11:35:00,0.83638,0.83676,0.8363,0.8365,64000000.0
2007-04-25 11:40:00,0.83665,0.83692,0.83624,0.83661,51200000.0
2007-04-25 11:45:00,0.83676,0.83768,0.83666,0.83731,60800000.0
2007-04-25 11:50:00,0.83717,0.83745,0.83637,0.83742,70400000.0
2007-04-25 11:55:00,0.83743,0.83749,0.83684,0.83688,59200000.0
2007-04-25 12:00:00,0.8373,0.83758,0.83633,0.8371,75200000.0
2007-04-25 12:05:00,0.83714,0.83717,0.83647,0.83664,65600000.0
2007-04-25 12:10:00,0.83696,0.83723,0.83671,0.83671,73600000.0
2007-04-25 12:15:00,0.83698,0.83716,0.83668,0.8367,77200000.0
2007-04-25 12:20:00,0.83673,0.83696,0.83591,0.83687,71400000.0
2007-04-25 12:25:00,0.83684,0.83684,0.83574,0.83665,57600000.0
2007-04-25 12:30:00,0.83642,0.83693,0.83622,0.83693,62400000.0
2007-04-25 12:35:00,0.83663,0.83719,0.83657,0.83702,62400000.0
2007-04-25 12:40:00,0.8373,0.8379,0.83708,0.83732,60800000.0
2007-04-25 12:45:00,0.83711,0.83718,0.83643,0.83691,65600000.0
2007-04-25 12:50:00,0.83676,0.83685,0.83585,0.83612,70400000.0
2007-04-25 12:55:00,0.83671,0.83717,0.83615,0.83717,59200000.0
2007-04-25 13:00:00,0.83707,0.83721,0.83662,0.83699,60800000.0
2007-04-25 13:05:00,0.83703,0.83707,0.83644,0.83648,72000000.0
2007-04-25 13:10:00,0.8366,0.83676,0.83608,0.83645,64000000.0
2007-04-25 13:15:00,0.8367,0.83682,0.83626,0.8368,60800000.0
2007-04-25 13:20:00,0.83675,0.83679,0.83626,0.83663,62400000.0
2007-04-25 13:25:00,0.83647,0.83654,0.83599,0.83631,64000000.0
2007-04-25 13:30:00,0.83629,0.83651,0.83602,0.83626,64000000.0
2007-04-25 13:35:00,0.8359,0.83631,0.83566,0.83566,57600000.0
2007-04-25 13:40:00,0.83552,0.83642,0.83552,0.83625,68800000.0
2007-04-25 13:45:00,0.83616,0.83616,0.83559,0.83579,86400000.0
2007-04-25 13:50:00,0.83567,0.83653,0.83529,0.83627,97600000.0
2007-04-25 13:55:00,0.83614,0.83626,0.83576,0.83589,67200000.0
2007-04-25 14:00:00,0.8358,0.83614,0.83556,0.83556,83200000.0
2007-04-25 14:05:00,0.83549,0.83554,0.83509,0.83515,80400000.0
2007-04-25 14:10:00,0.83511,0.83521,0.83455,0.83466,96000000.0
2007-04-25 14:15:00,0.83462,0.83464,0.83394,0.8344,80000000.0
2007-04-25 14:20:00,0.83447,0.83458,0.83346,0.83346,85200000.0
2007-04-25 14:25:00,0.83352,0.83378,0.83349,0.83354,206400000.0
2007-04-25 14:30:00,0.83365,0.83453,0.83341,0.83453,89600000.0
2007-04-25 14:35:00,0.83469,0.83486,0.83354,0.83354,144000000.0
2007-04-25 14:40:00,0.8336,0.83371,0.83337,0.83351,161600000.0
2007-04-25 14:45:00,0.83343,0.83343,0.83246,0.83272,99200000.0
2007-04-25 14:50:00,0.83293,0.83326,0.83279,0.83326,120400000.0
2007-04-25 14:55:00,0.83333,0.83336,0.83289,0.83294,88000000.0
2007-04-25 15:00:00,0.83316,0.83316,0.83245,0.83279,108800000.0
2007-04-25 15:05:00,0.83275,0.83322,0.83257,0.83322,78200000.0
2007-04-25 15:10:00,0.83317,0.83347,0.83307,0.83321,150400000.0
2007-04-25 15:15:00,0.83331,0.83352,0.8332,0.8335,83200000.0
2007-04-25 15:20:00,0.83362,0.83407,0.83358,0.83405,110400000.0
2007-04-25 15:25:00,0.83404,0.83424,0.83288,0.8338,131000000.0
2007-04-25 15:30:00,0.83272,0.83415,0.83261,0.83375,133800000.0
2007-04-25 15:35:00,0.83372,0.83375,0.83308,0.83372,144400000.0
2007-04-25 15:40:00,0.83342,0.83391,0.8334,0.83382,96000000.0
2007-04-25 15:45:00,0.83382,0.83393,0.83369,0.8337,138400000.0
2007-04-25 15:50:00,0.83357,0.83396,0.83346,0.83396,120000000.0
2007-04-25 15:55:00,0.83395,0.83395,0.8335,0.83361,91200000.0
2007-04-25 16:00:00,0.8334,0.83352,0.83259,0.83267,164800000.0
2007-04-25 16:05:00,0.83251,0.83279,0.83246,0.83279,188200000.0
2007-04-25 16:10:00,0.83264,0.83264,0.8315,0.83196,142800000.0
2007-04-25 16:15:00,0.83189,0.83209,0.83141,0.83141,132800000.0
2007-04-25 16:20:00,0.83156,0.83185,0.83123,0.83177,142400000.0
2007-04-25 16:25:00,0.83177,0.83251,0.83177,0.83233,96000000.0
2007-04-25 16:30:00,0.8323,0.83265,0.83224,0.83252,248000000.0
2007-04-25 16:35:00,0.83255,0.83256,0.83214,0.83214,182200000.0
2007-04-25 16:40:00,0.83229,0.83268,0.83217,0.83263,134400000.0
2007-04-25 16:45:00,0.83264,0.83279,0.83228,0.83243,305000000.0
2007-04-25 16:50:00,0.83244,0.83276,0.8323,0.83247,198400000.0
2007-04-25 16:55:00,0.83288,0.83292,0.83225,0.83225,251600000.0
2007-04-25 17:00:00,0.83219,0.83223,0.83185,0.83212,199200000.0
2007-04-25 17:05:00,0.83207,0.83221,0.83193,0.83211,158800000.0
2007-04-25 17:10:00,0.8321,0.8321,0.8315,0.83154,180200000.0
2007-04-25 17:15:00,0.83139,0.83147,0.83072,0.83131,170000000.0
2007-04-25 17:20:00,0.83135,0.83148,0.83123,0.83139,96400000.0
2007-04-25 17:25:00,0.83121,0.83126,0.83079,0.83092,137400000.0
2007-04-25 17:30:00,0.83096,0.83112,0.83039,0.83096,201600000.0
2007-04-25 17:35:00,0.83091,0.83126,0.83082,0.83126,272000000.0
2007-04-25 17:40:00,0.83132,0.83132,0.83077,0.83097,123200000.0
2007-04-25 17:45:00,0.83081,0.83109,0.83043,0.83043,221200000.0
2007-04-25 17:50:00,0.83049,0.83063,0.82991,0.82991,201400000.0
2007-04-25 17:55:00,0.83037,0.83041,0.83003,0.83003,286400000.0
2007-04-25 18:00:00,0.83001,0.83036,0.82992,0.82999,195000000.0
2007-04-25 18:05:00,0.82993,0.83,0.82948,0.82969,328000000.0
2007-04-25 18:10:00,0.82951,0.83005,0.82933,0.83005,105400000.0
2007-04-25 18:15:00,0.83014,0.83019,0.82971,0.83011,110400000.0
2007-04-25 18:20:00,0.83004,0.83039,0.82955,0.82988,156800000.0
2007-04-25 18:25:00,0.8303,0.83036,0.83002,0.83009,114000000.0
2007-04-25 18:30:00,0.83002,0.83024,0.82979,0.83022,84800000.0
2007-04-25 18:35:00,0.83024,0.83038,0.82891,0.83,102400000.0
2007-04-25 18:40:00,0.8302,0.83024,0.82984,0.83011,58600000.0
2007-04-25 18:45:00,0.82972,0.82998,0.82955,0.82958,107200000.0
2007-04-25 18:50:00,0.82984,0.82993,0.82964,0.82987,67200000.0
2007-04-25 18:55:00,0.82999,0.83023,0.82985,0.83017,80000000.0
2007-04-25 19:00:00,0.83022,0.83023,0.82988,0.82988,59200000.0
2007-04-25 19:05:00,0.82987,0.82994,0.82953,0.82957,112200000.0
2007-04-25 19:10:00,0.83037,0.83037,0.8294,0.82989,78400000.0
2007-04-25 19:15:00,0.82991,0.82998,0.82967,0.8297,50600000.0
2007-04-25 19:20:00,0.82966,0.83011,0.82937,0.83011,60800000.0
2007-04-25 19:25:00,0.83004,0.83015,0.82987,0.82992,59600000.0
2007-04-25 19:30:00,0.82991,0.83018,0.82943,0.82987,63800000.0
2007-04-25 19:35:00,0.82977,0.82986,0.8295,0.8296,64000000.0
2007-04-25 19:40:00,0.82935,0.8296,0.82926,0.8295,64400000.0
2007-04-25 19:45:00,0.82955,0.82973,0.82929,0.82964,67600000.0
2007-04-25 19:50:00,0.82966,0.8299,0.82938,0.82989,54400000.0
2007-04-25 19:55:00,0.8299,0.83035,0.82946,0.8296,41600000.0
2007-04-25 20:00:00,0.82964,0.8298,0.82864,0.82962,48000000.0
2007-04-25 20:05:00,0.82955,0.82967,0.82952,0.82952,54400000.0
2007-04-25 20:10:00,0.82951,0.83013,0.82951,0.82993,56000000.0
2007-04-25 20:15:00,0.82946,0.83059,0.82885,0.83002,65600000.0
2007-04-25 20:20:00,0.82955,0.83011,0.82955,0.83006,52800000.0
2007-04-25 20:25:00,0.83005,0.83072,0.82975,0.83067,40000000.0
2007-04-25 20:30:00,0.82967,0.83021,0.82959,0.82994,51200000.0
2007-04-25 20:35:00,0.82994,0.83012,0.82973,0.82982,48000000.0
2007-04-25 20:40:00,0.82964,0.82992,0.82964,0.82992,28600000.0
2007-04-25 20:45:00,0.8294,0.83004,0.82938,0.82954,57600000.0
2007-04-25 20:50:00,0.82958,0.82965,0.82932,0.82939,59200000.0
2007-04-25 20:55:00,0.8294,0.82948,0.82917,0.82947,51200000.0
2007-04-25 21:00:00,0.82926,0.82926,0.82898,0.829,58000000.0
2007-04-25 21:05:00,0.82901,0.82901,0.82851,0.82859,54400000.0
2007-04-25 21:10:00,0.82866,0.82883,0.82847,0.82858,44800000.0
2007-04-25 21:15:00,0.8286,0.82893,0.82853,0.82893,52800000.0
2007-04-25 21:20:00,0.82883,0.82897,0.82833,0.82833,59200000.0
2007-04-25 21:25:00,0.82843,0.82879,0.8283,0.82874,40000000.0
2007-04-25 21:30:00,0.82867,0.82878,0.82855,0.82878,35200000.0
2007-04-25 21:35:00,0.82876,0.82876,0.82826,0.82846,54400000.0
2007-04-25 21:40:00,0.8283,0.82936,0.82743,0.82849,54400000.0
2007-04-25 21:45:00,0.82849,0.82874,0.82824,0.82866,40000000.0
2007-04-25 21:50:00,0.82866,0.8291,0.82835,0.82851,51600000.0
2007-04-25 21:55:00,0.82856,0.8286,0.8283,0.82846,56000000.0
2007-04-25 22:00:00,0.82815,0.82837,0.82793,0.82795,57600000.0
2007-04-25 22:05:00,0.82782,0.82816,0.82782,0.82803,64000000.0
2007-04-25 22:10:00,0.82825,0.82843,0.82823,0.82834,65600000.0
2007-04-25 22:15:00,0.82839,0.82924,0.82811,0.82899,65600000.0
2007-04-25 22:20:00,0.82896,0.82926,0.82875,0.82907,54400000.0
2007-04-25 22:25:00,0.82904,0.82923,0.8288,0.82891,53200000.0
2007-04-25 22:30:00,0.82894,0.82917,0.82894,0.82917,51200000.0
2007-04-25 22:35:00,0.82927,0.8295,0.82892,0.8295,54400000.0
2007-04-25 22:40:00,0.82937,0.82963,0.82933,0.82963,40000000.0
2007-04-25 22:45:00,0.82969,0.83007,0.82967,0.82992,64000000.0
2007-04-25 22:50:00,0.82996,0.83011,0.82931,0.82965,59600000.0
2007-04-25 22:55:00,0.82971,0.83047,0.82971,0.83016,56000000.0
2007-04-25 23:00:00,0.83075,0.833,0.82737,0.82737,67200000.0
2007-04-25 23:05:00,0.82762,0.82891,0.82682,0.82821,52800000.0
2007-04-25 23:10:00,0.82864,0.83117,0.82863,0.83117,40000000.0
2007-04-25 23:15:00,0.83119,0.83119,0.8301,0.83076,48000000.0
2007-04-25 23:20:00,0.83093,0.83154,0.83087,0.83138,56000000.0
2007-04-25 23:25:00,0.83147,0.83191,0.8313,0.83148,56000000.0
2007-04-25 23:30:00,0.83117,0.83117,0.83014,0.83067,52800000.0
2007-04-25 23:35:00,0.83091,0.83147,0.82989,0.8312,46400000.0
2007-04-25 23:40:00,0.83121,0.83183,0.83114,0.83179,28200000.0
2007-04-25 23:45:00,0.83185,0.8319,0.83137,0.8319,48000000.0
2007-04-25 23:50:00,0.83206,0.83253,0.83194,0.8323,52800000.0
2007-04-25 23:55:00,0.83217,0.83218,0.8316,0.8316,32000000.0
2007-04-26 00:00:00,0.83159,0.8316,0.83117,0.83138,60800000.0
2007-04-26 00:05:00,0.83131,0.83137,0.83093,0.83134,48000000.0
2007-04-26 00:10:00,0.83135,0.832,0.83135,0.83195,48400000.0
2007-04-26 00:15:00,0.83196,0.83262,0.8318,0.83256,58000000.0
2007-04-26 00:20:00,0.83256,0.83288,0.83243,0.83288,59200000.0
2007-04-26 00:25:00,0.83286,0.83287,0.83179,0.83179,44800000.0
2007-04-26 00:30:00,0.83054,0.83131,0.82981,0.83062,49600000.0
2007-04-26 00:35:00,0.83054,0.83122,0.82988,0.83073,59200000.0
2007-04-26 00:40:00,0.83093,0.83102,0.8291,0.83056,56400000.0
2007-04-26 00:45:00,0.83064,0.83083,0.82967,0.82993,64000000.0
2007-04-26 00:50:00,0.8294,0.82999,0.8294,0.82956,32000000.0
2007-04-26 00:55:00,0.8295,0.82987,0.82943,0.8297,51200000.0
2007-04-26 01:00:00,0.82975,0.82985,0.8296,0.8296,54400000.0
2007-04-26 01:05:00,0.82973,0.82973,0.82858,0.82865,60200000.0
2007-04-26 01:10:00,0.82836,0.82895,0.82835,0.82878,51200000.0
2007-04-26 01:15:00,0.82864,0.82889,0.82863,0.82885,36800000.0
2007-04-26 01:20:00,0.82879,0.82962,0.82789,0.82956,44800000.0
2007-04-26 01:25:00,0.82952,0.82988,0.829,0.82907,68000000.0
2007-04-26 01:30:00,0.82924,0.82937,0.82809,0.82937,34400000.0
2007-04-26 01:35:00,0.82949,0.82957,0.82885,0.82916,49600000.0
2007-04-26 01:40:00,0.82914,0.82925,0.82873,0.8292,48000000.0
2007-04-26 01:45:00,0.82921,0.82929,0.82876,0.8289,43200000.0
2007-04-26 01:50:00,0.82912,0.82914,0.8287,0.82893,42000000.0
2007-04-26 01:55:00,0.82928,0.82946,0.82922,0.82944,49600000.0
2007-04-26 02:00:00,0.82951,0.8298,0.82943,0.82952,46400000.0
2007-04-26 02:05:00,0.82961,0.83062,0.8296,0.83013,41600000.0
2007-04-26 02:10:00,0.83011,0.83102,0.82902,0.83102,56000000.0
2007-04-26 02:15:00,0.83095,0.83105,0.8308,0.83085,56800000.0
2007-04-26 02:20:00,0.8308,0.83099,0.83075,0.83095,59200000.0
2007-04-26 02:25:00,0.83104,0.83121,0.82974,0.83073,65400000.0
2007-04-26 02:30:00,0.83057,0.83077,0.83025,0.83066,32000000.0
2007-04-26 02:35:00,0.83145,0.83152,0.83045,0.8305,54400000.0
2007-04-26 02:40:00,0.83051,0.83086,0.82959,0.83073,51200000.0
2007-04-26 02:45:00,0.83083,0.83087,0.83014,0.83077,41600000.0
2007-04-26 02:50:00,0.8308,0.83096,0.83065,0.83074,45800000.0
2007-04-26 02:55:00,0.8308,0.8315,0.83078,0.8315,64000000.0
2007-04-26 03:00:00,0.83158,0.8321,0.83158,0.83194,54400000.0
2007-04-26 03:05:00,0.83193,0.83223,0.8314,0.83223,49600000.0
2007-04-26 03:10:00,0.83243,0.83305,0.83198,0.83299,49600000.0
2007-04-26 03:15:00,0.83241,0.83253,0.83213,0.83223,38400000.0
2007-04-26 03:20:00,0.83225,0.83225,0.83152,0.83203,51200000.0
2007-04-26 03:25:00,0.83203,0.83222,0.83185,0.8319,57600000.0
2007-04-26 03:30:00,0.83192,0.83192,0.83153,0.83175,28800000.0
2007-04-26 03:35:00,0.83176,0.83184,0.83168,0.83183,51200000.0
2007-04-26 03:40:00,0.83152,0.83211,0.83152,0.83192,35200000.0
2007-04-26 03:45:00,0.83169,0.83251,0.83159,0.83189,38400000.0
2007-04-26 03:50:00,0.83157,0.83205,0.83053,0.83205,41600000.0
2007-04-26 03:55:00,0.83209,0.83288,0.832,0.83288,72000000.0
2007-04-26 04:00:00,0.83274,0.83279,0.83236,0.83276,54400000.0
2007-04-26 04:05:00,0.83281,0.83281,0.83194,0.83234,44800000.0
2007-04-26 04:10:00,0.83235,0.8325,0.83198,0.8324,43200000.0
2007-04-26 04:15:00,0.8325,0.8325,0.83227,0.83227,43200000.0
2007-04-26 04:20:00,0.83252,0.83272,0.83157,0.83264,48000000.0
2007-04-26 04:25:00,0.83266,0.83273,0.83222,0.83269,50000000.0
2007-04-26 04:30:00,0.83267,0.83283,0.83254,0.83254,51200000.0
2007-04-26 04:35:00,0.8326,0.83305,0.83258,0.83298,46400000.0
2007-04-26 04:40:00,0.83322,0.83322,0.83271,0.83271,65600000.0
2007-04-26 04:45:00,0.83268,0.83345,0.83268,0.83311,50000000.0
2007-04-26 04:50:00,0.83323,0.8333,0.83283,0.83297,59200000.0
2007-04-26 04:55:00,0.83302,0.83325,0.83262,0.83325,51600000.0
2007-04-26 05:00:00,0.83324,0.83359,0.83313,0.83346,48000000.0
2007-04-26 05:05:00,0.83348,0.83348,0.83273,0.83303,62400000.0
2007-04-26 05:10:00,0.83329,0.83375,0.83268,0.83374,60800000.0
2007-04-26 05:15:00,0.83313,0.83389,0.83312,0.83326,46800000.0
2007-04-26 05:20:00,0.83298,0.83352,0.83285,0.83298,52800000.0
2007-04-26 05:25:00,0.83351,0.83362,0.8334,0.83341,48000000.0
2007-04-26 05:30:00,0.83292,0.83367,0.83265,0.83338,48000000.0
2007-04-26 05:35:00,0.83338,0.8334,0.83292,0.83304,62800000.0
2007-04-26 05:40:00,0.83315,0.83315,0.83263,0.83274,51600000.0
2007-04-26 05:45:00,0.83269,0.83284,0.83242,0.83244,59200000.0
2007-04-26 05:50:00,0.83266,0.83362,0.83266,0.83291,38400000.0
2007-04-26 05:55:00,0.8329,0.83307,0.83275,0.83296,53200000.0
2007-04-26 06:00:00,0.83325,0.83341,0.83295,0.83296,60200000.0
2007-04-26 06:05:00,0.83297,0.83323,0.83292,0.833,49400000.0
2007-04-26 06:10:00,0.83306,0.83389,0.83276,0.83332,55400000.0
2007-04-26 06:15:00,0.83333,0.83362,0.83318,0.83354,59200000.0
2007-04-26 06:20:00,0.83335,0.83363,0.83303,0.83349,51200000.0
2007-04-26 06:25:00,0.83325,0.83352,0.83308,0.83343,33600000.0
2007-04-26 06:30:00,0.83353,0.83363,0.83331,0.83352,43200000.0
2007-04-26 06:35:00,0.83349,0.83421,0.83348,0.83367,43200000.0
2007-04-26 06:40:00,0.83357,0.83437,0.83357,0.8339,51200000.0
2007-04-26 06:45:00,0.83371,0.83387,0.83354,0.83381,46400000.0
2007-04-26 06:50:00,0.83376,0.83391,0.83322,0.83327,64000000.0
2007-04-26 06:55:00,0.83383,0.83415,0.83383,0.83403,62800000.0
2007-04-26 07:00:00,0.83401,0.83477,0.83379,0.83391,52800000.0
2007-04-26 07:05:00,0.8339,0.83412,0.83359,0.83366,57600000.0
2007-04-26 07:10:00,0.83423,0.83441,0.83338,0.83343,61800000.0
2007-04-26 07:15:00,0.83317,0.83372,0.83315,0.8336,46400000.0
2007-04-26 07:20:00,0.83364,0.83377,0.83339,0.83361,46400000.0
2007-04-26 07:25:00,0.83367,0.83376,0.83339,0.83354,66000000.0
2007-04-26 07:30:00,0.83356,0.83356,0.83339,0.83352,44800000.0
2007-04-26 07:35:00,0.83353,0.83373,0.8332,0.83373,64400000.0
2007-04-26 07:40:00,0.83354,0.83371,0.83272,0.83283,52800000.0
2007-04-26 07:45:00,0.83287,0.83303,0.83232,0.8327,64400000.0
2007-04-26 07:50:00,0.83276,0.83309,0.83182,0.83296,75200000.0
2007-04-26 07:55:00,0.83291,0.83323,0.83268,0.83294,56000000.0
2007-04-26 08:00:00,0.83295,0.83295,0.83252,0.83252,70400000.0
2007-04-26 08:05:00,0.83274,0.83284,0.83259,0.83279,54400000.0
2007-04-26 08:10:00,0.83273,0.83319,0.83262,0.83319,62400000.0
2007-04-26 08:15:00,0.83355,0.83393,0.83355,0.83363,57600000.0
2007-04-26 08:20:00,0.83359,0.83402,0.83246,0.83345,77600000.0
2007-04-26 08:25:00,0.83338,0.83338,0.83258,0.83282,57600000.0
2007-04-26 08:30:00,0.83291,0.83308,0.83268,0.83275,68800000.0
2007-04-26 08:35:00,0.83283,0.83294,0.83255,0.83284,64000000.0
2007-04-26 08:40:00,0.83279,0.83279,0.83194,0.83202,59200000.0
2007-04-26 08:45:00,0.8315,0.8322,0.8315,0.83218,55400000.0
2007-04-26 08:50:00,0.83218,0.83236,0.83119,0.83208,54800000.0
2007-04-26 08:55:00,0.83221,0.83299,0.83167,0.83298,64000000.0
2007-04-26 09:00:00,0.83303,0.83304,0.83235,0.83235,72000000.0
2007-04-26 09:05:00,0.83223,0.83251,0.83207,0.83251,52800000.0
2007-04-26 09:10:00,0.83262,0.83291,0.83204,0.83204,62200000.0
2007-04-26 09:15:00,0.832,0.8321,0.83099,0.8317,67200000.0
2007-04-26 09:20:00,0.83181,0.83215,0.83126,0.83209,57600000.0
2007-04-26 09:25:00,0.83198,0.83213,0.83101,0.83101,60800000.0
2007-04-26 09:30:00,0.83102,0.8317,0.83102,0.83142,67600000.0
2007-04-26 09:35:00,0.83147,0.83246,0.83147,0.83246,54400000.0
2007-04-26 09:40:00,0.83244,0.83274,0.83153,0.83228,68800000.0
2007-04-26 09:45:00,0.83221,0.83237,0.83214,0.83222,70400000.0
2007-04-26 09:50:00,0.83219,0.83227,0.83131,0.83131,60800000.0
2007-04-26 09:55:00,0.83231,0.83236,0.83128,0.83128,64000000.0
2007-04-26 10:00:00,0.83097,0.83123,0.83079,0.83086,70800000.0
2007-04-26 10:05:00,0.83139,0.83212,0.83109,0.83193,68800000.0
2007-04-26 10:10:00,0.8324,0.83256,0.8323,0.83242,68800000.0
2007-04-26 10:15:00,0.83236,0.83276,0.83226,0.83272,64400000.0
2007-04-26 10:20:00,0.83278,0.83293,0.83176,0.8327,67200000.0
2007-04-26 10:25:00,0.83274,0.83298,0.83235,0.83238,64000000.0
2007-04-26 10:30:00,0.83225,0.83278,0.83207,0.83271,62400000.0
2007-04-26 10:35:00,0.83275,0.83295,0.8323,0.8326,64400000.0
2007-04-26 10:40:00,0.83256,0.83273,0.83218,0.83218,66000000.0
2007-04-26 10:45:00,0.83203,0.83223,0.83139,0.83155,68800000.0
2007-04-26 10:50:00,0.83159,0.83207,0.83159,0.83204,67200000.0
2007-04-26 10:55:00,0.83196,0.83206,0.83118,0.83127,67200000.0
2007-04-26 11:00:00,0.83108,0.83117,0.83055,0.83115,62400000.0
2007-04-26 11:05:00,0.83113,0.83113,0.82965,0.8308,64000000.0
2007-04-26 11:10:00,0.83081,0.83087,0.83026,0.83026,70400000.0
2007-04-26 11:15:00,0.8307,0.8312,0.83049,0.83049,57600000.0
2007-04-26 11:20:00,0.83034,0.83039,0.82954,0.82954,72000000.0
2007-04-26 11:25:00,0.82899,0.82899,0.82654,0.82812,46400000.0
2007-04-26 11:30:00,0.82799,0.828,0.82687,0.82778,60200000.0
2007-04-26 11:35:00,0.82758,0.82817,0.82735,0.82806,63400000.0
2007-04-26 11:40:00,0.82802,0.82802,0.82655,0.82702,49000000.0
2007-04-26 11:45:00,0.82712,0.82831,0.82712,0.82824,60800000.0
2007-04-26 11:50:00,0.82824,0.82824,0.82649,0.8275,70400000.0
2007-04-26 11:55:00,0.82762,0.82762,0.82725,0.82725,59200000.0
2007-04-26 12:00:00,0.82681,0.82681,0.82568,0.82659,74600000.0
2007-04-26 12:05:00,0.82666,0.82697,0.82647,0.82697,65600000.0
2007-04-26 12:10:00,0.82709,0.82795,0.82701,0.82783,74000000.0
2007-04-26 12:15:00,0.82784,0.82827,0.82761,0.82818,76200000.0
2007-04-26 12:20:00,0.82835,0.82852,0.82691,0.82794,72000000.0
2007-04-26 12:25:00,0.82791,0.82816,0.82683,0.82816,52800000.0
2007-04-26 12:30:00,0.82828,0.82838,0.82797,0.82824,62400000.0
2007-04-26 12:35:00,0.82821,0.82826,0.82772,0.82804,68800000.0
2007-04-26 12:40:00,0.82785,0.82803,0.82777,0.82801,72000000.0
2007-04-26 12:45:00,0.82771,0.82801,0.8276,0.82787,65000000.0
2007-04-26 12:50:00,0.82787,0.82812,0.82774,0.82803,68800000.0
2007-04-26 12:55:00,0.82827,0.82835,0.82797,0.82816,59200000.0
2007-04-26 13:00:00,0.82794,0.82794,0.82686,0.82722,60800000.0
2007-04-26 13:05:00,0.82735,0.8274,0.82705,0.8274,72000000.0
2007-04-26 13:10:00,0.82769,0.82815,0.82764,0.82812,64000000.0
2007-04-26 13:15:00,0.82807,0.82807,0.82756,0.82794,68800000.0
2007-04-26 13:20:00,0.8279,0.8279,0.82693,0.82705,62800000.0
2007-04-26 13:25:00,0.82714,0.82721,0.82685,0.82696,64000000.0
2007-04-26 13:30:00,0.82702,0.82788,0.82683,0.82745,64000000.0
2007-04-26 13:35:00,0.82758,0.82809,0.82758,0.82776,68800000.0
2007-04-26 13:40:00,0.82764,0.82793,0.82736,0.82748,68800000.0
2007-04-26 13:45:00,0.82754,0.82821,0.82731,0.82821,128800000.0
2007-04-26 13:50:00,0.82826,0.82927,0.82825,0.82893,97600000.0
2007-04-26 13:55:00,0.82906,0.82906,0.82869,0.82869,67200000.0
2007-04-26 14:00:00,0.82867,0.82873,0.82848,0.82848,84800000.0
2007-04-26 14:05:00,0.82845,0.82849,0.82688,0.82722,79400000.0
2007-04-26 14:10:00,0.82723,0.82744,0.82702,0.82742,96400000.0
2007-04-26 14:15:00,0.82737,0.82763,0.82717,0.82717,86800000.0
2007-04-26 14:20:00,0.82712,0.82713,0.82646,0.8265,94400000.0
2007-04-26 14:25:00,0.8263,0.82665,0.82616,0.82664,206800000.0
2007-04-26 14:30:00,0.82649,0.82721,0.8263,0.82721,89600000.0
2007-04-26 14:35:00,0.82739,0.82779,0.82704,0.82704,143800000.0
2007-04-26 14:40:00,0.82703,0.82703,0.82636,0.8266,162000000.0
2007-04-26 14:45:00,0.82652,0.82657,0.8263,0.82654,99200000.0
2007-04-26 14:50:00,0.82656,0.8267,0.82635,0.8267,119800000.0
2007-04-26 14:55:00,0.82676,0.82682,0.82647,0.82652,88400000.0
2007-04-26 15:00:00,0.8266,0.82669,0.82613,0.82616,108800000.0
2007-04-26 15:05:00,0.82606,0.8261,0.82557,0.8256,74600000.0
2007-04-26 15:10:00,0.82549,0.82588,0.82549,0.82586,150800000.0
2007-04-26 15:15:00,0.82602,0.82602,0.82509,0.82509,76800000.0
2007-04-26 15:20:00,0.82507,0.82534,0.82468,0.82481,110400000.0
2007-04-26 15:25:00,0.82494,0.82494,0.82342,0.82479,140000000.0
2007-04-26 15:30:00,0.82367,0.82502,0.82322,0.82425,134400000.0
2007-04-26 15:35:00,0.82422,0.82422,0.82363,0.82369,144400000.0
2007-04-26 15:40:00,0.82373,0.82442,0.8237,0.82442,96000000.0
2007-04-26 15:45:00,0.8244,0.82496,0.82415,0.82488,137600000.0
2007-04-26 15:50:00,0.82487,0.82491,0.82423,0.82436,120000000.0
2007-04-26 15:55:00,0.82444,0.8252,0.82418,0.82491,91200000.0
2007-04-26 16:00:00,0.82491,0.82508,0.82484,0.82498,164200000.0
2007-04-26 16:05:00,0.82462,0.82479,0.82426,0.82464,189600000.0
2007-04-26 16:10:00,0.82465,0.82471,0.82363,0.82459,141800000.0
2007-04-26 16:15:00,0.82452,0.82476,0.82429,0.8247,132800000.0
2007-04-26 16:20:00,0.82473,0.82528,0.82449,0.82519,142800000.0
2007-04-26 16:25:00,0.8252,0.82559,0.8252,0.82559,95400000.0
2007-04-26 16:30:00,0.82561,0.8273,0.82561,0.82718,246800000.0
2007-04-26 16:35:00,0.82719,0.82739,0.82677,0.82734,183600000.0
2007-04-26 16:40:00,0.82744,0.82759,0.82729,0.8273,130600000.0
2007-04-26 16:45:00,0.82725,0.82764,0.82718,0.82752,306000000.0
2007-04-26 16:50:00,0.8275,0.82762,0.82738,0.82745,198800000.0
2007-04-26 16:55:00,0.82749,0.82751,0.82676,0.82676,251600000.0
2007-04-26 17:00:00,0.82664,0.82685,0.8264,0.82644,244600000.0
2007-04-26 17:05:00,0.82648,0.82781,0.82643,0.82781,160000000.0
2007-04-26 17:10:00,0.82777,0.828,0.82708,0.82715,180800000.0
2007-04-26 17:15:00,0.82756,0.82762,0.82672,0.82672,169000000.0
2007-04-26 17:20:00,0.82673,0.82703,0.82622,0.82637,96400000.0
2007-04-26 17:25:00,0.82636,0.82652,0.8261,0.8261,137600000.0
2007-04-26 17:30:00,0.82616,0.8265,0.82616,0.82628,201600000.0
2007-04-26 17:35:00,0.82631,0.82639,0.82547,0.82547,272400000.0
2007-04-26 17:40:00,0.82541,0.82577,0.82539,0.82563,122000000.0
2007-04-26 17:45:00,0.82569,0.82598,0.82568,0.82578,220600000.0
2007-04-26 17:50:00,0.82576,0.82579,0.82531,0.82551,202000000.0
2007-04-26 17:55:00,0.82557,0.82569,0.82531,0.8254,286400000.0
2007-04-26 18:00:00,0.82541,0.82561,0.82522,0.82537,195200000.0
2007-04-26 18:05:00,0.82548,0.82609,0.82537,0.82608,327800000.0
2007-04-26 18:10:00,0.82569,0.8268,0.82569,0.8268,105600000.0
2007-04-26 18:15:00,0.82697,0.82702,0.82662,0.82697,113600000.0
2007-04-26 18:20:00,0.82699,0.8271,0.82665,0.82686,156600000.0
2007-04-26 18:25:00,0.82692,0.82702,0.82654,0.82666,114000000.0
2007-04-26 18:30:00,0.82653,0.82722,0.82642,0.82722,84800000.0
2007-04-26 18:35:00,0.82732,0.82766,0.82629,0.82732,102800000.0
2007-04-26 18:40:00,0.82729,0.82733,0.82659,0.82715,48000000.0
2007-04-26 18:45:00,0.8271,0.82712,0.82659,0.82712,113600000.0
2007-04-26 18:50:00,0.82677,0.827,0.82662,0.827,60200000.0
2007-04-26 18:55:00,0.82671,0.82739,0.82671,0.82677,80000000.0
2007-04-26 19:00:00,0.82711,0.82773,0.82686,0.82772,59200000.0
2007-04-26 19:05:00,0.82757,0.82767,0.82732,0.82756,169000000.0
2007-04-26 19:10:00,0.82752,0.82821,0.82749,0.82765,68200000.0
2007-04-26 19:15:00,0.82724,0.82766,0.82724,0.8276,58000000.0
2007-04-26 19:20:00,0.82758,0.82778,0.82731,0.8277,60800000.0
2007-04-26 19:25:00,0.82776,0.82786,0.82739,0.82786,59200000.0
2007-04-26 19:30:00,0.82797,0.82806,0.82736,0.82744,68800000.0
2007-04-26 19:35:00,0.82756,0.82785,0.8272,0.8273,64000000.0
2007-04-26 19:40:00,0.82779,0.82808,0.82778,0.82807,64000000.0
2007-04-26 19:45:00,0.82805,0.82808,0.82774,0.82776,67200000.0
2007-04-26 19:50:00,0.8277,0.8277,0.8273,0.82732,54200000.0
2007-04-26 19:55:00,0.82736,0.82759,0.8271,0.8272,38400000.0
2007-04-26 20:00:00,0.82755,0.82755,0.82647,0.82742,52800000.0
2007-04-26 20:05:00,0.82702,0.82766,0.82702,0.82766,54400000.0
2007-04-26 20:10:00,0.82775,0.82779,0.8272,0.82776,51200000.0
2007-04-26 20:15:00,0.82741,0.82785,0.82656,0.82738,67200000.0
2007-04-26 20:20:00,0.8277,0.82772,0.8266,0.82751,51200000.0
2007-04-26 20:25:00,0.82748,0.82754,0.8272,0.82751,60800000.0
2007-04-26 20:30:00,0.8274,0.82743,0.82697,0.82708,51200000.0
2007-04-26 20:35:00,0.82721,0.8274,0.82721,0.82737,38400000.0
2007-04-26 20:40:00,0.82738,0.8274,0.82695,0.82733,40000000.0
2007-04-26 20:45:00,0.82737,0.82765,0.82718,0.8275,62400000.0
2007-04-26 20:50:00,0.82765,0.82814,0.82764,0.82812,44800000.0
2007-04-26 20:55:00,0.82819,0.82829,0.82814,0.82815,51200000.0
2007-04-26 21:00:00,0.82813,0.82813,0.82763,0.8277,51200000.0
2007-04-26 21:05:00,0.82748,0.82786,0.82744,0.82784,54400000.0
2007-04-26 21:10:00,0.82792,0.82792,0.8273,0.82783,62400000.0
2007-04-26 21:15:00,0.82784,0.8281,0.82764,0.8281,51200000.0
2007-04-26 21:20:00,0.82801,0.82835,0.82771,0.82771,51200000.0
2007-04-26 21:25:00,0.82777,0.82795,0.82684,0.82785,43200000.0
2007-04-26 21:30:00,0.82784,0.82866,0.82779,0.82783,59600000.0
2007-04-26 21:35:00,0.82779,0.82854,0.82771,0.82792,56000000.0
2007-04-26 21:40:00,0.82791,0.8281,0.82698,0.82806,57600000.0
2007-04-26 21:45:00,0.8279,0.8282,0.82759,0.82782,55400000.0
2007-04-26 21:50:00,0.82776,0.82789,0.82743,0.82766,57600000.0
2007-04-26 21:55:00,0.82775,0.82782,0.82761,0.82779,44200000.0
2007-04-26 22:00:00,0.82782,0.828,0.82772,0.82772,38400000.0
2007-04-26 22:05:00,0.82789,0.82789,0.82779,0.82785,43200000.0
2007-04-26 22:10:00,0.8279,0.8279,0.82743,0.82754,48000000.0
2007-04-26 22:15:00,0.82723,0.82818,0.82683,0.82765,40000000.0
2007-04-26 22:20:00,0.82759,0.82766,0.82732,0.82758,51600000.0
2007-04-26 22:25:00,0.82839,0.82857,0.8275,0.82783,41600000.0
2007-04-26 22:30:00,0.82783,0.82791,0.8272,0.82774,52200000.0
2007-04-26 22:35:00,0.82773,0.828,0.82773,0.82792,48000000.0
2007-04-26 22:40:00,0.82791,0.82809,0.82778,0.82795,59200000.0
2007-04-26 22:45:00,0.82795,0.82813,0.82767,0.82804,60800000.0
2007-04-26 22:50:00,0.82812,0.82897,0.82798,0.82894,59200000.0
2007-04-26 22:55:00,0.82894,0.82906,0.82881,0.82881,49600000.0
2007-04-26 23:00:00,0.82865,0.82898,0.82844,0.82897,60800000.0
2007-04-26 23:05:00,0.82902,0.82934,0.8289,0.82915,52200000.0
2007-04-26 23:10:00,0.82923,0.83036,0.82923,0.82939,33600000.0
2007-04-26 23:15:00,0.82921,0.82942,0.82921,0.82929,45200000.0
2007-04-26 23:20:00,0.82922,0.82997,0.82922,0.82984,56000000.0
2007-04-26 23:25:00,0.82997,0.83,0.82925,0.82925,56000000.0
2007-04-26 23:30:00,0.82916,0.82943,0.82807,0.82907,59200000.0
2007-04-26 23:35:00,0.82913,0.82976,0.82804,0.82879,48000000.0
2007-04-26 23:40:00,0.82876,0.82878,0.82855,0.82868,17600000.0
2007-04-26 23:45:00,0.82867,0.82895,0.82863,0.82868,52800000.0
2007-04-26 23:50:00,0.82969,0.82971,0.82842,0.82848,48000000.0
2007-04-26 23:55:00,0.82869,0.8289,0.82869,0.82888,49600000.0
2007-04-27 00:00:00,0.8289,0.82935,0.82886,0.8291,62400000.0
2007-04-27 00:05:00,0.82889,0.82952,0.82889,0.82952,33600000.0
2007-04-27 00:10:00,0.82974,0.82983,0.82952,0.82971,51200000.0
2007-04-27 00:15:00,0.82974,0.83004,0.82948,0.82996,48400000.0
2007-04-27 00:20:00,0.82997,0.83013,0.82963,0.82966,59200000.0
2007-04-27 00:25:00,0.82957,0.82965,0.82932,0.82939,45200000.0
2007-04-27 00:30:00,0.82958,0.82958,0.82898,0.82951,46400000.0
2007-04-27 00:35:00,0.82951,0.83016,0.82901,0.82902,49600000.0
2007-04-27 00:40:00,0.82904,0.82913,0.82894,0.82909,36800000.0
2007-04-27 00:45:00,0.82917,0.8292,0.82893,0.82893,48000000.0
2007-04-27 00:50:00,0.82919,0.83005,0.82893,0.82895,52800000.0
2007-04-27 00:55:00,0.8291,0.83011,0.82903,0.83004,54400000.0
2007-04-27 01:00:00,0.82942,0.82988,0.82942,0.82977,64000000.0
2007-04-27 01:05:00,0.82985,0.83077,0.82985,0.83004,65600000.0
2007-04-27 01:10:00,0.83054,0.83059,0.82991,0.82993,48000000.0
2007-04-27 01:15:00,0.82992,0.8308,0.82975,0.83079,56000000.0
2007-04-27 01:20:00,0.83021,0.83038,0.82928,0.82998,41600000.0
2007-04-27 01:25:00,0.83029,0.83039,0.82998,0.8301,67000000.0
2007-04-27 01:30:00,0.83011,0.83015,0.829,0.82996,48000000.0
2007-04-27 01:35:00,0.82992,0.82995,0.82945,0.82975,60800000.0
2007-04-27 01:40:00,0.82958,0.82958,0.82925,0.82929,48000000.0
2007-04-27 01:45:00,0.82939,0.82952,0.82905,0.8293,50600000.0
2007-04-27 01:50:00,0.83015,0.83015,0.82858,0.82932,51200000.0
2007-04-27 01:55:00,0.82938,0.82938,0.82855,0.82885,49600000.0
2007-04-27 02:00:00,0.82886,0.82891,0.82852,0.82883,49600000.0
2007-04-27 02:05:00,0.82892,0.8291,0.82857,0.82857,52600000.0
2007-04-27 02:10:00,0.82957,0.82961,0.82744,0.82848,64000000.0
2007-04-27 02:15:00,0.82837,0.82872,0.82761,0.82865,54400000.0
2007-04-27 02:20:00,0.82857,0.8288,0.82834,0.82861,58600000.0
2007-04-27 02:25:00,0.82858,0.82884,0.82766,0.82864,56400000.0
2007-04-27 02:30:00,0.82876,0.8289,0.82843,0.82864,43200000.0
2007-04-27 02:35:00,0.82868,0.82883,0.8283,0.82872,43200000.0
2007-04-27 02:40:00,0.82876,0.82939,0.82792,0.82869,51600000.0
2007-04-27 02:45:00,0.82859,0.82888,0.82849,0.82859,32000000.0
2007-04-27 02:50:00,0.82851,0.82873,0.82843,0.82851,60800000.0
2007-04-27 02:55:00,0.82849,0.82857,0.82805,0.82822,57600000.0
2007-04-27 03:00:00,0.82827,0.82842,0.828,0.82842,60800000.0
2007-04-27 03:05:00,0.82846,0.82857,0.82805,0.82808,32000000.0
2007-04-27 03:10:00,0.82821,0.8289,0.82811,0.82881,59200000.0
2007-04-27 03:15:00,0.8292,0.82939,0.82911,0.82914,43200000.0
2007-04-27 03:20:00,0.82916,0.82947,0.82902,0.82942,48000000.0
2007-04-27 03:25:00,0.82944,0.82947,0.82924,0.82928,60000000.0
2007-04-27 03:30:00,0.82942,0.82973,0.82855,0.82973,44200000.0
2007-04-27 03:35:00,0.8298,0.83018,0.82978,0.83016,46400000.0
2007-04-27 03:40:00,0.83032,0.83055,0.83003,0.8302,45200000.0
2007-04-27 03:45:00,0.83013,0.83106,0.83013,0.83091,51200000.0
2007-04-27 03:50:00,0.83084,0.8309,0.82978,0.83074,57600000.0
2007-04-27 03:55:00,0.83082,0.83082,0.83033,0.83046,72000000.0
2007-04-27 04:00:00,0.83035,0.83049,0.82981,0.82992,61200000.0
2007-04-27 04:05:00,0.82988,0.82988,0.82926,0.82954,49600000.0
2007-04-27 04:10:00,0.82959,0.82989,0.82924,0.82971,52800000.0
2007-04-27 04:15:00,0.82966,0.82991,0.8285,0.82981,68800000.0
2007-04-27 04:20:00,0.82979,0.82996,0.82883,0.82975,56000000.0
2007-04-27 04:25:00,0.82996,0.83004,0.82968,0.82977,54800000.0
2007-04-27 04:30:00,0.82987,0.83049,0.82965,0.82975,46400000.0
2007-04-27 04:35:00,0.82969,0.83027,0.82958,0.82961,60800000.0
2007-04-27 04:40:00,0.82928,0.82963,0.82923,0.8295,61800000.0
2007-04-27 04:45:00,0.82951,0.83024,0.82951,0.82961,48400000.0
2007-04-27 04:50:00,0.82951,0.82951,0.82887,0.82892,59200000.0
2007-04-27 04:55:00,0.82892,0.82956,0.8289,0.82951,49600000.0
2007-04-27 05:00:00,0.82858,0.82917,0.8285,0.82876,48000000.0
2007-04-27 05:05:00,0.82881,0.82896,0.8287,0.82882,54400000.0
2007-04-27 05:10:00,0.82881,0.82937,0.82838,0.82838,56000000.0
2007-04-27 05:15:00,0.82836,0.8291,0.8283,0.82908,60800000.0
2007-04-27 05:20:00,0.82903,0.82962,0.82894,0.8291,54400000.0
2007-04-27 05:25:00,0.82875,0.82922,0.8287,0.8287,51200000.0
2007-04-27 05:30:00,0.8291,0.82918,0.82885,0.82916,51200000.0
2007-04-27 05:35:00,0.8293,0.82936,0.82883,0.82885,62400000.0
2007-04-27 05:40:00,0.82888,0.82918,0.82888,0.82915,51200000.0
2007-04-27 05:45:00,0.82919,0.82919,0.82851,0.82862,48400000.0
2007-04-27 05:50:00,0.82859,0.82921,0.82859,0.82885,47200000.0
2007-04-27 05:55:00,0.82923,0.82948,0.82907,0.82929,46800000.0
2007-04-27 06:00:00,0.82936,0.82943,0.82928,0.82937,59200000.0
2007-04-27 06:05:00,0.82942,0.82948,0.82905,0.82915,32400000.0
2007-04-27 06:10:00,0.82924,0.82924,0.82853,0.82894,60800000.0
2007-04-27 06:15:00,0.82873,0.82926,0.82866,0.82886,59200000.0
2007-04-27 06:20:00,0.8292,0.82943,0.82901,0.82943,43200000.0
2007-04-27 06:25:00,0.8293,0.83008,0.82926,0.82939,51200000.0
2007-04-27 06:30:00,0.82936,0.83022,0.82932,0.83009,52800000.0
2007-04-27 06:35:00,0.82955,0.82957,0.8294,0.82957,19200000.0
2007-04-27 06:40:00,0.82952,0.82956,0.82894,0.82932,58000000.0
2007-04-27 06:45:00,0.82917,0.82949,0.82906,0.82922,56000000.0
2007-04-27 06:50:00,0.82914,0.82957,0.82914,0.82956,52800000.0
2007-04-27 06:55:00,0.82949,0.8296,0.82935,0.82941,62400000.0
2007-04-27 07:00:00,0.82897,0.82966,0.82895,0.82966,48000000.0
2007-04-27 07:05:00,0.82964,0.82977,0.82952,0.82977,57600000.0
2007-04-27 07:10:00,0.82978,0.82992,0.82964,0.82977,56000000.0
2007-04-27 07:15:00,0.82973,0.82995,0.82915,0.82993,59200000.0
2007-04-27 07:20:00,0.82998,0.82998,0.82976,0.82985,42000000.0
2007-04-27 07:25:00,0.82985,0.83044,0.8287,0.82957,56000000.0
2007-04-27 07:30:00,0.82981,0.82992,0.82967,0.82992,40000000.0
2007-04-27 07:35:00,0.82995,0.82995,0.82907,0.82911,64000000.0
2007-04-27 07:40:00,0.82893,0.82903,0.82866,0.8289,52800000.0
2007-04-27 07:45:00,0.82909,0.82924,0.8288,0.82901,62400000.0
2007-04-27 07:50:00,0.82902,0.82906,0.82782,0.82877,75600000.0
2007-04-27 07:55:00,0.82881,0.82885,0.82813,0.8285,56000000.0
2007-04-27 08:00:00,0.82817,0.82817,0.8277,0.82775,68800000.0
2007-04-27 08:05:00,0.82786,0.82795,0.82723,0.82723,60800000.0
2007-04-27 08:10:00,0.82708,0.82712,0.82515,0.82579,62400000.0
2007-04-27 08:15:00,0.82593,0.82724,0.82593,0.8265,57600000.0
2007-04-27 08:20:00,0.82626,0.82667,0.82525,0.82625,76800000.0
2007-04-27 08:25:00,0.82674,0.82728,0.82674,0.82674,57600000.0
2007-04-27 08:30:00,0.82715,0.82715,0.82639,0.82639,68800000.0
2007-04-27 08:35:00,0.82656,0.82704,0.82653,0.82656,64000000.0
2007-04-27 08:40:00,0.82629,0.82629,0.82492,0.82525,68800000.0
2007-04-27 08:45:00,0.82535,0.82568,0.82518,0.82548,56000000.0
2007-04-27 08:50:00,0.82552,0.82552,0.82383,0.8247,54400000.0
2007-04-27 08:55:00,0.82467,0.82565,0.82445,0.8256,69200000.0
2007-04-27 09:00:00,0.82566,0.82582,0.82477,0.82507,71400000.0
2007-04-27 09:05:00,0.82532,0.82669,0.82532,0.82669,52800000.0
2007-04-27 09:10:00,0.82673,0.82686,0.82587,0.82614,62400000.0
2007-04-27 09:15:00,0.82616,0.82632,0.82515,0.82543,66600000.0
2007-04-27 09:20:00,0.82517,0.82586,0.82502,0.8254,57600000.0
2007-04-27 09:25:00,0.82542,0.82568,0.82535,0.82544,60800000.0
2007-04-27 09:30:00,0.82517,0.82621,0.82513,0.82621,67200000.0
2007-04-27 09:35:00,0.82639,0.82666,0.82616,0.8263,64000000.0
2007-04-27 09:40:00,0.82627,0.82627,0.82493,0.82531,68800000.0
2007-04-27 09:45:00,0.82526,0.82537,0.82499,0.82537,62400000.0
2007-04-27 09:50:00,0.82547,0.82547,0.8249,0.82532,54400000.0
2007-04-27 09:55:00,0.82526,0.82526,0.82463,0.82471,57600000.0
2007-04-27 10:00:00,0.82506,0.82623,0.82504,0.82614,70400000.0
2007-04-27 10:05:00,0.82613,0.82613,0.82546,0.82559,60200000.0
2007-04-27 10:10:00,0.82596,0.82657,0.8258,0.8264,69200000.0
2007-04-27 10:15:00,0.82645,0.82697,0.82645,0.82668,64000000.0
2007-04-27 10:20:00,0.82663,0.82663,0.82511,0.82656,68000000.0
2007-04-27 10:25:00,0.8262,0.82689,0.8262,0.82681,66000000.0
2007-04-27 10:30:00,0.82673,0.82673,0.82605,0.82638,62400000.0
2007-04-27 10:35:00,0.82622,0.82622,0.8256,0.82567,64000000.0
2007-04-27 10:40:00,0.82591,0.82654,0.8259,0.82631,65600000.0
2007-04-27 10:45:00,0.82626,0.82687,0.82603,0.82667,69200000.0
2007-04-27 10:50:00,0.8266,0.82662,0.82616,0.82617,51600000.0
2007-04-27 10:55:00,0.82605,0.8269,0.82602,0.82619,130600000.0
2007-04-27 11:00:00,0.82618,0.82664,0.82615,0.82664,62400000.0
2007-04-27 11:05:00,0.82673,0.82688,0.82566,0.82667,64800000.0
2007-04-27 11:10:00,0.82675,0.82683,0.82624,0.82666,70400000.0
2007-04-27 11:15:00,0.82657,0.82657,0.82597,0.82597,51200000.0
2007-04-27 11:20:00,0.8263,0.82633,0.8258,0.82631,44800000.0
2007-04-27 11:25:00,0.82642,0.8265,0.82579,0.82579,49600000.0
2007-04-27 11:30:00,0.82583,0.82628,0.82574,0.82628,59200000.0
2007-04-27 11:35:00,0.8263,0.82673,0.8262,0.82649,64000000.0
2007-04-27 11:40:00,0.82647,0.82694,0.82601,0.82647,44800000.0
2007-04-27 11:45:00,0.82683,0.82717,0.8265,0.82714,61200000.0
2007-04-27 11:50:00,0.82714,0.82714,0.82589,0.82699,70400000.0
2007-04-27 11:55:00,0.82684,0.82703,0.8263,0.8269,59200000.0
2007-04-27 12:00:00,0.82683,0.82695,0.82581,0.82695,75200000.0
2007-04-27 12:05:00,0.827,0.82793,0.82673,0.82793,65600000.0
2007-04-27 12:10:00,0.82821,0.82823,0.82735,0.82735,73600000.0
2007-04-27 12:15:00,0.82738,0.82763,0.82708,0.82708,76800000.0
2007-04-27 12:20:00,0.82695,0.82757,0.82633,0.82729,72000000.0
2007-04-27 12:25:00,0.82707,0.82718,0.82589,0.82701,62800000.0
2007-04-27 12:30:00,0.82692,0.82692,0.82629,0.82668,62400000.0
2007-04-27 12:35:00,0.82669,0.82679,0.8264,0.82679,64000000.0
2007-04-27 12:40:00,0.82668,0.82742,0.82667,0.82742,72000000.0
2007-04-27 12:45:00,0.82738,0.82803,0.8272,0.82803,65600000.0
2007-04-27 12:50:00,0.82791,0.82818,0.82771,0.82809,69200000.0
2007-04-27 12:55:00,0.82789,0.82792,0.82761,0.82773,60800000.0
2007-04-27 13:00:00,0.82765,0.82835,0.82759,0.82835,60800000.0
2007-04-27 13:05:00,0.82856,0.82887,0.82848,0.82885,72000000.0
2007-04-27 13:10:00,0.82875,0.82893,0.82842,0.82847,64000000.0
2007-04-27 13:15:00,0.82851,0.82885,0.82841,0.82885,68800000.0
2007-04-27 13:20:00,0.82902,0.82993,0.82884,0.82987,62200000.0
2007-04-27 13:25:00,0.82983,0.82988,0.82894,0.82903,64000000.0
2007-04-27 13:30:00,0.82899,0.82926,0.82858,0.82875,68800000.0
2007-04-27 13:35:00,0.82885,0.82908,0.8285,0.82889,68800000.0
2007-04-27 13:40:00,0.82855,0.82886,0.8285,0.82867,68800000.0
2007-04-27 13:45:00,0.82872,0.82875,0.82833,0.8287,129400000.0
2007-04-27 13:50:00,0.82869,0.82875,0.82706,0.82794,97600000.0
2007-04-27 13:55:00,0.82795,0.82836,0.82774,0.82812,67600000.0
2007-04-27 14:00:00,0.82807,0.82858,0.82807,0.82857,81600000.0
2007-04-27 14:05:00,0.82854,0.8286,0.82845,0.82853,80000000.0
2007-04-27 14:10:00,0.82854,0.82863,0.82785,0.8283,96000000.0
2007-04-27 14:15:00,0.82833,0.82846,0.82794,0.82798,80000000.0
2007-04-27 14:20:00,0.82801,0.82899,0.82797,0.82899,92800000.0
2007-04-27 14:25:00,0.82892,0.82899,0.82857,0.82861,206600000.0
2007-04-27 14:30:00,0.82896,0.83024,0.82853,0.82853,89600000.0
2007-04-27 14:35:00,0.82847,0.82894,0.82847,0.82855,144000000.0
2007-04-27 14:40:00,0.82865,0.82895,0.8282,0.8282,161000000.0
2007-04-27 14:45:00,0.82787,0.82787,0.82651,0.82651,99200000.0
2007-04-27 14:50:00,0.82624,0.82631,0.82573,0.82599,120000000.0
2007-04-27 14:55:00,0.82611,0.82623,0.82569,0.82584,88400000.0
2007-04-27 15:00:00,0.82586,0.82669,0.82586,0.82668,108800000.0
2007-04-27 15:05:00,0.82676,0.82701,0.82648,0.82648,74600000.0
2007-04-27 15:10:00,0.82622,0.82651,0.82622,0.82636,149800000.0
2007-04-27 15:15:00,0.82646,0.8271,0.82638,0.82706,78400000.0
2007-04-27 15:20:00,0.82707,0.82729,0.827,0.82709,110800000.0
2007-04-27 15:25:00,0.82702,0.82736,0.82616,0.82733,130000000.0
2007-04-27 15:30:00,0.8263,0.82793,0.82618,0.82748,134800000.0
2007-04-27 15:35:00,0.82776,0.82832,0.82761,0.82816,143400000.0
2007-04-27 15:40:00,0.82812,0.82814,0.82789,0.82791,96000000.0
2007-04-27 15:45:00,0.82782,0.82788,0.82724,0.82759,137000000.0
2007-04-27 15:50:00,0.82766,0.82827,0.82761,0.82782,120000000.0
2007-04-27 15:55:00,0.82779,0.82779,0.82699,0.82713,91200000.0
2007-04-27 16:00:00,0.82714,0.82749,0.82685,0.82688,164800000.0
2007-04-27 16:05:00,0.8267,0.82755,0.82641,0.82755,188600000.0
2007-04-27 16:10:00,0.82758,0.82775,0.82657,0.82774,142400000.0
2007-04-27 16:15:00,0.82754,0.82814,0.8271,0.82787,132800000.0
2007-04-27 16:20:00,0.82788,0.82788,0.82711,0.82778,142400000.0
2007-04-27 16:25:00,0.82759,0.82803,0.82743,0.82779,96400000.0
2007-04-27 16:30:00,0.82774,0.82822,0.82764,0.82822,248000000.0
2007-04-27 16:35:00,0.82823,0.82823,0.82761,0.8278,182800000.0
2007-04-27 16:40:00,0.82782,0.82788,0.82728,0.82736,131200000.0
2007-04-27 16:45:00,0.82739,0.82783,0.82736,0.82781,306400000.0
2007-04-27 16:50:00,0.82771,0.82777,0.82744,0.8275,199200000.0
2007-04-27 16:55:00,0.82761,0.82761,0.82656,0.82656,250600000.0
2007-04-27 17:00:00,0.82647,0.82675,0.8258,0.8258,244800000.0
2007-04-27 17:05:00,0.82566,0.82711,0.8249,0.82652,160400000.0
2007-04-27 17:10:00,0.82642,0.82662,0.82591,0.82638,180800000.0
2007-04-27 17:15:00,0.82627,0.82663,0.82555,0.82632,170000000.0
2007-04-27 17:20:00,0.82612,0.8268,0.82612,0.82636,96000000.0
2007-04-27 17:25:00,0.82637,0.82644,0.82586,0.82586,137600000.0
2007-04-27 17:30:00,0.82574,0.82622,0.82574,0.8261,201600000.0
2007-04-27 17:35:00,0.82626,0.82698,0.82626,0.82677,273200000.0
2007-04-27 17:40:00,0.82684,0.82713,0.82588,0.82619,122600000.0
2007-04-27 17:45:00,0.82597,0.82622,0.82533,0.82536,220800000.0
2007-04-27 17:50:00,0.82524,0.82579,0.82506,0.82574,201600000.0
2007-04-27 17:55:00,0.82567,0.82605,0.82522,0.82595,286400000.0
2007-04-27 18:00:00,0.82594,0.82594,0.82549,0.82555,195200000.0
2007-04-27 18:05:00,0.82567,0.82615,0.82567,0.82599,328400000.0
2007-04-27 18:10:00,0.82592,0.82625,0.82589,0.826,94400000.0
2007-04-27 18:15:00,0.82601,0.82636,0.82594,0.82601,112000000.0
2007-04-27 18:20:00,0.826,0.82632,0.82581,0.82611,156800000.0
2007-04-27 18:25:00,0.82602,0.82608,0.82565,0.82584,113600000.0
2007-04-27 18:30:00,0.82545,0.82641,0.8254,0.82637,85200000.0
2007-04-27 18:35:00,0.82608,0.8265,0.82519,0.82622,102400000.0
2007-04-27 18:40:00,0.82614,0.82687,0.82614,0.82687,60000000.0
2007-04-27 18:45:00,0.82699,0.827,0.82631,0.82666,116800000.0
2007-04-27 18:50:00,0.82671,0.82745,0.82671,0.82743,70400000.0
2007-04-27 18:55:00,0.8272,0.82789,0.82717,0.82762,79400000.0
2007-04-27 19:00:00,0.82776,0.82797,0.82738,0.8276,60800000.0
2007-04-27 19:05:00,0.82756,0.82763,0.82724,0.8274,169000000.0
2007-04-27 19:10:00,0.82726,0.82779,0.82725,0.82737,81600000.0
2007-04-27 19:15:00,0.82768,0.82771,0.82707,0.82729,51200000.0
2007-04-27 19:20:00,0.82719,0.82726,0.82699,0.82718,60800000.0
2007-04-27 19:25:00,0.82704,0.82726,0.82704,0.82717,59200000.0
2007-04-27 19:30:00,0.82673,0.82723,0.82666,0.82723,63200000.0
2007-04-27 19:35:00,0.82737,0.82742,0.8268,0.82717,64000000.0
2007-04-27 19:40:00,0.82702,0.82709,0.82654,0.82709,63400000.0
2007-04-27 19:45:00,0.82709,0.82729,0.82692,0.82711,54800000.0
2007-04-27 19:50:00,0.82698,0.82733,0.82693,0.82728,54800000.0
2007-04-27 19:55:00,0.82731,0.82761,0.82719,0.82742,49600000.0
2007-04-27 20:00:00,0.82742,0.82804,0.8266,0.82713,38400000.0
2007-04-27 20:05:00,0.827,0.827,0.82654,0.82654,54400000.0
2007-04-27 20:10:00,0.82647,0.82663,0.82614,0.82663,50600000.0
2007-04-27 20:15:00,0.82641,0.82649,0.82527,0.82603,67200000.0
2007-04-27 20:20:00,0.82641,0.8265,0.82536,0.82617,65000000.0
2007-04-27 20:25:00,0.82646,0.82647,0.82585,0.82642,46400000.0
2007-04-27 20:30:00,0.82635,0.82644,0.82596,0.82609,40000000.0
2007-04-27 20:35:00,0.82636,0.82672,0.82626,0.82665,46400000.0
2007-04-27 20:40:00,0.82659,0.82755,0.82656,0.82694,59200000.0
2007-04-27 20:45:00,0.82687,0.82742,0.82678,0.82722,65600000.0
2007-04-27 20:50:00,0.82734,0.8275,0.82717,0.82746,59200000.0
2007-04-27 20:55:00,0.82731,0.82754,0.82731,0.82754,51200000.0
2007-04-27 21:00:00,0.82756,0.82756,0.82729,0.82748,59200000.0
2007-04-27 21:05:00,0.82734,0.82796,0.82673,0.82732,52800000.0
2007-04-27 21:10:00,0.82736,0.82736,0.82709,0.82733,57600000.0
2007-04-27 21:15:00,0.82723,0.82726,0.82684,0.8271,61800000.0
2007-04-27 21:20:00,0.82713,0.82748,0.82705,0.82735,51200000.0
2007-04-27 21:25:00,0.82705,0.82805,0.82699,0.82733,41600000.0
2007-04-27 21:30:00,0.82681,0.82741,0.8268,0.82728,57600000.0
2007-04-27 21:35:00,0.8274,0.82759,0.82724,0.82757,54400000.0
2007-04-27 21:40:00,0.82752,0.82756,0.82648,0.82749,57600000.0
2007-04-27 21:45:00,0.82728,0.82753,0.82617,0.82704,48400000.0
2007-04-27 21:50:00,0.82686,0.82737,0.82686,0.8273,38400000.0
2007-04-27 21:55:00,0.82727,0.82775,0.82727,0.82775,56400000.0
2007-04-27 22:00:00,0.82784,0.82784,0.82738,0.82762,54800000.0
2007-04-27 22:05:00,0.82759,0.8277,0.82693,0.82693,64000000.0
2007-04-27 22:10:00,0.8276,0.82764,0.82711,0.8275,44800000.0
2007-04-27 22:15:00,0.8277,0.82796,0.82691,0.82795,57600000.0
2007-04-27 22:20:00,0.82793,0.82812,0.82765,0.82772,50000000.0
2007-04-27 22:25:00,0.82795,0.828,0.82762,0.8279,51200000.0
2007-04-27 22:30:00,0.82773,0.82784,0.82742,0.82751,49600000.0
2007-04-27 22:35:00,0.82782,0.82788,0.82709,0.82718,52800000.0
2007-04-27 22:40:00,0.82696,0.82757,0.82674,0.82756,51200000.0
2007-04-27 22:45:00,0.82761,0.82829,0.82761,0.82829,61800000.0
2007-04-27 22:50:00,0.82834,0.82836,0.82765,0.82783,59200000.0
2007-04-27 22:55:00,0.82785,0.82859,0.82766,0.82857,46400000.0
2007-04-29 23:00:00,0.82418,0.82418,0.82321,0.82365,49600000.0
2007-04-29 23:05:00,0.82365,0.82394,0.82347,0.82378,30400000.0
2007-04-29 23:10:00,0.82405,0.82405,0.8235,0.82384,33600000.0
2007-04-29 23:15:00,0.82424,0.82424,0.82355,0.82388,39400000.0
2007-04-29 23:20:00,0.82385,0.82389,0.8234,0.8234,40000000.0
2007-04-29 23:25:00,0.82368,0.82722,0.82351,0.82351,46400000.0
2007-04-29 23:30:00,0.82338,0.82386,0.8224,0.82372,49600000.0
2007-04-29 23:35:00,0.82371,0.82429,0.82261,0.82359,48000000.0
2007-04-29 23:40:00,0.82368,0.82368,0.8232,0.8232,4800000.0
2007-04-29 23:45:00,0.82362,0.82369,0.8235,0.82358,57600000.0
2007-04-29 23:50:00,0.82373,0.82415,0.82332,0.82415,46400000.0
2007-04-29 23:55:00,0.82425,0.82538,0.82402,0.82538,29600000.0
2007-04-30 00:00:00,0.8241,0.82467,0.82397,0.82467,54400000.0
2007-04-30 00:05:00,0.82459,0.82508,0.82457,0.82508,51200000.0
2007-04-30 00:10:00,0.82502,0.82509,0.8247,0.825,48000000.0
2007-04-30 00:15:00,0.825,0.82523,0.8249,0.82522,44800000.0
2007-04-30 00:20:00,0.82527,0.82543,0.82492,0.82529,52800000.0
2007-04-30 00:25:00,0.8261,0.8261,0.82435,0.82435,44800000.0
2007-04-30 00:30:00,0.82405,0.82461,0.82402,0.82439,56000000.0
2007-04-30 00:35:00,0.8244,0.8248,0.82399,0.82475,59200000.0
2007-04-30 00:40:00,0.82563,0.82663,0.82507,0.8254,36800000.0
2007-04-30 00:45:00,0.82541,0.82541,0.82425,0.82451,57600000.0
2007-04-30 00:50:00,0.82466,0.82466,0.82427,0.8244,35200000.0
2007-04-30 00:55:00,0.82525,0.82525,0.82422,0.82435,49600000.0
2007-04-30 01:00:00,0.82455,0.82455,0.82339,0.82376,60800000.0
2007-04-30 01:05:00,0.82373,0.82373,0.823,0.82321,43200000.0
2007-04-30 01:10:00,0.82325,0.82362,0.82295,0.82362,59600000.0
2007-04-30 01:15:00,0.82372,0.82443,0.82335,0.82393,50000000.0
2007-04-30 01:20:00,0.82394,0.82394,0.8221,0.82344,51200000.0
2007-04-30 01:25:00,0.82336,0.82336,0.82301,0.8231,59600000.0
2007-04-30 01:30:00,0.82308,0.82323,0.8221,0.82323,41600000.0
2007-04-30 01:35:00,0.82315,0.82322,0.8225,0.82278,60800000.0
2007-04-30 01:40:00,0.82286,0.82342,0.82282,0.82342,48000000.0
2007-04-30 01:45:00,0.82355,0.82355,0.82296,0.82334,51200000.0
2007-04-30 01:50:00,0.82339,0.82387,0.82338,0.82382,51600000.0
2007-04-30 01:55:00,0.82377,0.82397,0.82377,0.82384,27200000.0
2007-04-30 02:00:00,0.82397,0.82485,0.82391,0.82481,44800000.0
2007-04-30 02:05:00,0.82401,0.82433,0.82395,0.82397,51200000.0
2007-04-30 02:10:00,0.82429,0.8246,0.82425,0.82446,51200000.0
2007-04-30 02:15:00,0.82459,0.82459,0.82369,0.82393,48000000.0
2007-04-30 02:20:00,0.8239,0.8239,0.82354,0.82358,60200000.0
2007-04-30 02:25:00,0.82344,0.82344,0.82243,0.82329,33600000.0
2007-04-30 02:30:00,0.82337,0.82347,0.82285,0.82287,54400000.0
2007-04-30 02:35:00,0.82324,0.82341,0.82235,0.823,44800000.0
2007-04-30 02:40:00,0.8233,0.82362,0.8229,0.82354,46400000.0
2007-04-30 02:45:00,0.82322,0.82408,0.82322,0.82352,52200000.0
2007-04-30 02:50:00,0.82362,0.82376,0.82336,0.82341,60800000.0
2007-04-30 02:55:00,0.82342,0.82352,0.82298,0.82325,60800000.0
2007-04-30 03:00:00,0.82333,0.82376,0.82333,0.82376,51200000.0
2007-04-30 03:05:00,0.82345,0.82375,0.82343,0.82355,32000000.0
2007-04-30 03:10:00,0.82348,0.82354,0.82275,0.8231,48000000.0
2007-04-30 03:15:00,0.82326,0.82335,0.82282,0.82334,28800000.0
2007-04-30 03:20:00,0.82333,0.82355,0.82327,0.82349,59200000.0
2007-04-30 03:25:00,0.8234,0.82347,0.82313,0.82333,35200000.0
2007-04-30 03:30:00,0.82357,0.82492,0.82353,0.82362,52800000.0
2007-04-30 03:35:00,0.82391,0.82401,0.82355,0.82372,59200000.0
2007-04-30 03:40:00,0.82399,0.82468,0.82399,0.82454,48000000.0
2007-04-30 03:45:00,0.82447,0.82463,0.82403,0.82428,48000000.0
2007-04-30 03:50:00,0.82417,0.82418,0.82385,0.82385,33600000.0
2007-04-30 03:55:00,0.82386,0.82423,0.82379,0.82401,54400000.0
2007-04-30 04:00:00,0.82405,0.82455,0.82405,0.82455,44800000.0
2007-04-30 04:05:00,0.82456,0.82462,0.8244,0.82462,46400000.0
2007-04-30 04:10:00,0.82458,0.82462,0.82405,0.82462,48000000.0
2007-04-30 04:15:00,0.82433,0.82447,0.82433,0.82446,12800000.0
2007-04-30 04:20:00,0.8247,0.82485,0.82358,0.82464,41600000.0
2007-04-30 04:25:00,0.8245,0.82527,0.82425,0.82527,52800000.0
2007-04-30 04:30:00,0.82534,0.82541,0.82472,0.82498,56000000.0
2007-04-30 04:35:00,0.82513,0.82526,0.82474,0.82474,49600000.0
2007-04-30 04:40:00,0.82487,0.82531,0.8248,0.825,41600000.0
2007-04-30 04:45:00,0.82518,0.82548,0.8251,0.82534,33400000.0
2007-04-30 04:50:00,0.82556,0.8256,0.8252,0.82543,49600000.0
2007-04-30 04:55:00,0.82542,0.82542,0.82484,0.82498,54400000.0
2007-04-30 05:00:00,0.82509,0.82509,0.82419,0.82445,49600000.0
2007-04-30 05:05:00,0.8245,0.82464,0.82391,0.82407,59200000.0
2007-04-30 05:10:00,0.82435,0.82435,0.82387,0.82403,57600000.0
2007-04-30 05:15:00,0.82405,0.82447,0.82402,0.82437,34600000.0
2007-04-30 05:20:00,0.82431,0.82471,0.82419,0.82467,48400000.0
2007-04-30 05:25:00,0.82462,0.82462,0.82412,0.82425,38400000.0
2007-04-30 05:30:00,0.82436,0.82466,0.82432,0.82466,25600000.0
2007-04-30 05:35:00,0.82448,0.82525,0.82403,0.82403,59200000.0
2007-04-30 05:40:00,0.82459,0.82485,0.82348,0.82423,54400000.0
2007-04-30 05:45:00,0.82408,0.82456,0.82408,0.82444,44800000.0
2007-04-30 05:50:00,0.82423,0.8245,0.82415,0.82441,64000000.0
2007-04-30 05:55:00,0.82448,0.82472,0.82425,0.82458,48400000.0
2007-04-30 06:00:00,0.82471,0.82471,0.82401,0.82401,56000000.0
2007-04-30 06:05:00,0.82406,0.82406,0.82332,0.82332,44800000.0
2007-04-30 06:10:00,0.82379,0.82468,0.82379,0.82468,44800000.0
2007-04-30 06:15:00,0.82461,0.82461,0.82286,0.82413,57600000.0
2007-04-30 06:20:00,0.82428,0.82439,0.824,0.82439,54800000.0
2007-04-30 06:25:00,0.82407,0.8245,0.82371,0.82444,53800000.0
2007-04-30 06:30:00,0.8244,0.82455,0.824,0.82455,27200000.0
2007-04-30 06:35:00,0.82454,0.82466,0.82422,0.8243,51200000.0
2007-04-30 06:40:00,0.82454,0.82454,0.82397,0.82422,48400000.0
2007-04-30 06:45:00,0.82415,0.82434,0.82345,0.82394,44800000.0
2007-04-30 06:50:00,0.8239,0.82403,0.82368,0.82381,54400000.0
2007-04-30 06:55:00,0.82384,0.82384,0.82343,0.82365,51200000.0
2007-04-30 07:00:00,0.82364,0.82391,0.82307,0.82367,51200000.0
2007-04-30 07:05:00,0.82371,0.8239,0.82345,0.8235,27200000.0
2007-04-30 07:10:00,0.82362,0.8239,0.82355,0.82378,54400000.0
2007-04-30 07:15:00,0.82415,0.82431,0.82407,0.82415,45800000.0
2007-04-30 07:20:00,0.82422,0.82424,0.82372,0.82377,27200000.0
2007-04-30 07:25:00,0.82388,0.8244,0.82373,0.82428,44800000.0
2007-04-30 07:30:00,0.82448,0.82527,0.8244,0.82527,50600000.0
2007-04-30 07:35:00,0.82451,0.82455,0.8234,0.82448,66000000.0
2007-04-30 07:40:00,0.82449,0.82474,0.82362,0.82454,67200000.0
2007-04-30 07:45:00,0.82491,0.82491,0.82402,0.82464,51600000.0
2007-04-30 07:50:00,0.82462,0.82483,0.82455,0.82473,54400000.0
2007-04-30 07:55:00,0.82492,0.82518,0.82398,0.82518,34600000.0
2007-04-30 08:00:00,0.8252,0.82522,0.82494,0.82494,49600000.0
2007-04-30 08:05:00,0.82478,0.82478,0.82428,0.82437,54400000.0
2007-04-30 08:10:00,0.82426,0.82468,0.82391,0.82468,67200000.0
2007-04-30 08:15:00,0.82475,0.82483,0.82408,0.82429,63400000.0
2007-04-30 08:20:00,0.82443,0.82601,0.82437,0.82601,64000000.0
2007-04-30 08:25:00,0.82589,0.82589,0.82528,0.82568,64000000.0
2007-04-30 08:30:00,0.82566,0.82583,0.82553,0.82574,59200000.0
2007-04-30 08:35:00,0.82571,0.82581,0.82517,0.8252,60200000.0
2007-04-30 08:40:00,0.82513,0.82513,0.82457,0.82507,50600000.0
2007-04-30 08:45:00,0.82514,0.82538,0.82508,0.82528,81600000.0
2007-04-30 08:50:00,0.82523,0.82591,0.82517,0.82585,169600000.0
2007-04-30 08:55:00,0.82585,0.82612,0.82577,0.82612,54400000.0
2007-04-30 09:00:00,0.82608,0.8261,0.82552,0.82566,80000000.0
2007-04-30 09:05:00,0.82579,0.82583,0.82552,0.82574,60800000.0
2007-04-30 09:10:00,0.82573,0.82573,0.82505,0.8253,113600000.0
2007-04-30 09:15:00,0.82534,0.82537,0.8252,0.82532,59200000.0
2007-04-30 09:20:00,0.82542,0.82558,0.82429,0.82524,102800000.0
2007-04-30 09:25:00,0.82514,0.82519,0.82462,0.82464,85200000.0
2007-04-30 09:30:00,0.82453,0.82543,0.82438,0.82506,114800000.0
2007-04-30 09:35:00,0.82539,0.82662,0.82539,0.8264,156800000.0
2007-04-30 09:40:00,0.82619,0.8264,0.82558,0.8257,110400000.0
2007-04-30 09:45:00,0.82557,0.82557,0.82469,0.82507,105600000.0
2007-04-30 09:50:00,0.82507,0.82534,0.82476,0.8253,327800000.0
2007-04-30 09:55:00,0.82534,0.82547,0.82433,0.82434,194600000.0
2007-04-30 10:00:00,0.82439,0.82506,0.82438,0.82488,286200000.0
2007-04-30 10:05:00,0.82465,0.82473,0.82443,0.82461,202000000.0
2007-04-30 10:10:00,0.82459,0.825,0.82443,0.82462,220800000.0
2007-04-30 10:15:00,0.82481,0.82502,0.82454,0.82502,123200000.0
2007-04-30 10:20:00,0.82465,0.82503,0.8246,0.82469,272400000.0
2007-04-30 10:25:00,0.82459,0.82481,0.82431,0.82478,200400000.0
2007-04-30 10:30:00,0.82441,0.82522,0.82441,0.82517,138400000.0
2007-04-30 10:35:00,0.82519,0.82548,0.82469,0.82547,96000000.0
2007-04-30 10:40:00,0.82558,0.82573,0.82539,0.82546,169600000.0
2007-04-30 10:45:00,0.82502,0.8255,0.82502,0.82527,181200000.0
2007-04-30 10:50:00,0.82528,0.82533,0.82463,0.82492,160400000.0
2007-04-30 10:55:00,0.82491,0.8252,0.82442,0.8252,246400000.0
2007-04-30 11:00:00,0.82529,0.82529,0.82502,0.82511,251200000.0
2007-04-30 11:05:00,0.82512,0.82535,0.82501,0.82517,198200000.0
2007-04-30 11:10:00,0.82519,0.82576,0.82519,0.82576,305400000.0
2007-04-30 11:15:00,0.8258,0.82599,0.82547,0.82548,131000000.0
2007-04-30 11:20:00,0.82555,0.82625,0.82538,0.82582,182400000.0
2007-04-30 11:25:00,0.82568,0.82578,0.82503,0.82503,248000000.0
2007-04-30 11:30:00,0.82458,0.82495,0.82455,0.82472,96000000.0
2007-04-30 11:35:00,0.82472,0.82533,0.82472,0.82488,143200000.0
2007-04-30 11:40:00,0.82486,0.82486,0.82382,0.82396,132800000.0
2007-04-30 11:45:00,0.82404,0.82417,0.82303,0.82403,142400000.0
2007-04-30 11:50:00,0.82405,0.82472,0.82379,0.8247,188800000.0
2007-04-30 11:55:00,0.82481,0.82513,0.82471,0.82507,164200000.0
2007-04-30 12:00:00,0.82503,0.82521,0.82498,0.82518,91200000.0
2007-04-30 12:05:00,0.82516,0.82578,0.825,0.82564,120400000.0
2007-04-30 12:10:00,0.82558,0.82558,0.82498,0.82504,137600000.0
2007-04-30 12:15:00,0.82498,0.82514,0.82458,0.82493,96000000.0
2007-04-30 12:20:00,0.82479,0.82495,0.82412,0.82412,144000000.0
2007-04-30 12:25:00,0.82471,0.82565,0.8241,0.82427,134400000.0
2007-04-30 12:30:00,0.82523,0.82531,0.82397,0.82499,124800000.0
2007-04-30 12:35:00,0.82491,0.82501,0.82464,0.82464,110400000.0
2007-04-30 12:40:00,0.82476,0.82502,0.82476,0.82484,70400000.0
2007-04-30 12:45:00,0.82486,0.82509,0.82464,0.82505,150400000.0
2007-04-30 12:50:00,0.82516,0.82536,0.82479,0.82479,75200000.0
2007-04-30 12:55:00,0.82495,0.82522,0.82472,0.82472,109200000.0
2007-04-30 13:00:00,0.8248,0.82505,0.82453,0.82458,88000000.0
2007-04-30 13:05:00,0.82457,0.82548,0.82455,0.8252,120000000.0
2007-04-30 13:10:00,0.82524,0.82561,0.82502,0.82502,99600000.0
2007-04-30 13:15:00,0.82493,0.82513,0.82476,0.82509,160800000.0
2007-04-30 13:20:00,0.82495,0.82528,0.82495,0.8252,144000000.0
2007-04-30 13:25:00,0.82504,0.82531,0.82466,0.82469,89600000.0
2007-04-30 13:30:00,0.82472,0.82477,0.82433,0.82449,206800000.0
2007-04-30 13:35:00,0.82497,0.82497,0.82448,0.82461,92200000.0
2007-04-30 13:40:00,0.82462,0.82508,0.8242,0.8244,86400000.0
2007-04-30 13:45:00,0.82447,0.82482,0.82418,0.82482,96400000.0
2007-04-30 13:50:00,0.82489,0.82495,0.82422,0.82457,79400000.0
2007-04-30 13:55:00,0.8249,0.82491,0.82429,0.82483,81600000.0
2007-04-30 14:00:00,0.82491,0.82497,0.82445,0.82478,67200000.0
2007-04-30 14:05:00,0.82472,0.82494,0.82382,0.82486,97600000.0
2007-04-30 14:10:00,0.82494,0.8254,0.82445,0.8252,132800000.0
2007-04-30 14:15:00,0.82526,0.82547,0.82499,0.8251,69200000.0
2007-04-30 14:20:00,0.82511,0.8254,0.82497,0.82497,68800000.0
2007-04-30 14:25:00,0.825,0.82518,0.82461,0.82461,64000000.0
2007-04-30 14:30:00,0.82405,0.82406,0.82352,0.82352,64000000.0
2007-04-30 14:35:00,0.82329,0.82329,0.82149,0.82155,61800000.0
2007-04-30 14:40:00,0.82148,0.82232,0.82097,0.82216,68800000.0
2007-04-30 14:45:00,0.8219,0.82249,0.82182,0.82249,64000000.0
2007-04-30 14:50:00,0.82275,0.82358,0.82271,0.82305,72000000.0
2007-04-30 14:55:00,0.82296,0.82344,0.82265,0.82336,60200000.0
2007-04-30 15:00:00,0.8234,0.82417,0.8234,0.82396,59200000.0
2007-04-30 15:05:00,0.82394,0.82396,0.82324,0.82324,62400000.0
2007-04-30 15:10:00,0.82311,0.82312,0.82283,0.82298,65600000.0
2007-04-30 15:15:00,0.82281,0.82334,0.82265,0.82285,71400000.0
2007-04-30 15:20:00,0.82291,0.82308,0.8224,0.82259,62400000.0
2007-04-30 15:25:00,0.82255,0.8229,0.82234,0.82269,62400000.0
2007-04-30 15:30:00,0.82262,0.82303,0.8217,0.82303,52800000.0
2007-04-30 15:35:00,0.82306,0.82307,0.82197,0.8223,72000000.0
2007-04-30 15:40:00,0.82282,0.82317,0.82255,0.82298,76800000.0
2007-04-30 15:45:00,0.82256,0.8231,0.82256,0.82303,73600000.0
2007-04-30 15:50:00,0.82302,0.8231,0.82265,0.82281,66000000.0
2007-04-30 15:55:00,0.82278,0.82285,0.82156,0.82238,75200000.0
2007-04-30 16:00:00,0.82208,0.82271,0.82208,0.82249,59200000.0
2007-04-30 16:05:00,0.82245,0.82245,0.82126,0.82245,70400000.0
2007-04-30 16:10:00,0.82244,0.82246,0.82204,0.82204,60800000.0
2007-04-30 16:15:00,0.82215,0.82357,0.82191,0.82331,45200000.0
2007-04-30 16:20:00,0.82332,0.82344,0.82273,0.82286,63400000.0
2007-04-30 16:25:00,0.82282,0.82292,0.82206,0.8225,49600000.0
2007-04-30 16:30:00,0.8225,0.82256,0.82202,0.82214,46400000.0
2007-04-30 16:35:00,0.82225,0.82266,0.82213,0.82214,51200000.0
2007-04-30 16:40:00,0.82171,0.82211,0.82155,0.82183,51200000.0
2007-04-30 16:45:00,0.82177,0.82208,0.82177,0.82185,70400000.0
2007-04-30 16:50:00,0.82174,0.82191,0.8207,0.82182,64000000.0
2007-04-30 16:55:00,0.82166,0.82167,0.82064,0.82064,62400000.0
2007-04-30 17:00:00,0.82066,0.82112,0.8205,0.8205,67200000.0
2007-04-30 17:05:00,0.82073,0.82121,0.82073,0.82113,67200000.0
2007-04-30 17:10:00,0.82132,0.8216,0.82111,0.8215,68800000.0
2007-04-30 17:15:00,0.82145,0.82159,0.82088,0.82105,65600000.0
2007-04-30 17:20:00,0.821,0.82139,0.82091,0.82139,64000000.0
2007-04-30 17:25:00,0.82136,0.82149,0.82079,0.82148,62400000.0
2007-04-30 17:30:00,0.82147,0.82166,0.8212,0.82166,59600000.0
2007-04-30 17:35:00,0.82174,0.82214,0.82087,0.82214,67200000.0
2007-04-30 17:40:00,0.82234,0.8224,0.82212,0.82231,64000000.0
2007-04-30 17:45:00,0.82218,0.82242,0.82193,0.82242,68800000.0
2007-04-30 17:50:00,0.82229,0.82281,0.82229,0.82263,60800000.0
2007-04-30 17:55:00,0.82252,0.82261,0.82119,0.82127,70400000.0
2007-04-30 18:00:00,0.82132,0.82132,0.821,0.82106,57600000.0
2007-04-30 18:05:00,0.82119,0.82132,0.82089,0.82132,54800000.0
2007-04-30 18:10:00,0.82141,0.82163,0.82139,0.82141,62400000.0
2007-04-30 18:15:00,0.82141,0.82148,0.82011,0.8211,68800000.0
2007-04-30 18:20:00,0.82147,0.82171,0.8213,0.82171,48000000.0
2007-04-30 18:25:00,0.82148,0.82172,0.8214,0.82159,66000000.0
2007-04-30 18:30:00,0.82152,0.82173,0.8211,0.82111,60800000.0
2007-04-30 18:35:00,0.82124,0.82128,0.8208,0.82112,57600000.0
2007-04-30 18:40:00,0.82099,0.82113,0.81992,0.8209,67200000.0
2007-04-30 18:45:00,0.82078,0.82112,0.82055,0.82091,62400000.0
2007-04-30 18:50:00,0.82123,0.82126,0.8209,0.82092,52800000.0
2007-04-30 18:55:00,0.82097,0.82129,0.82097,0.82116,72000000.0
2007-04-30 19:00:00,0.82111,0.82126,0.82015,0.821,60800000.0
2007-04-30 19:05:00,0.82079,0.82103,0.81995,0.821,49600000.0
2007-04-30 19:10:00,0.821,0.82108,0.82069,0.82071,56000000.0
2007-04-30 19:15:00,0.8211,0.82122,0.82099,0.82122,58000000.0
2007-04-30 19:20:00,0.82087,0.82127,0.82061,0.82118,63400000.0
2007-04-30 19:25:00,0.82107,0.82111,0.82055,0.8211,68800000.0
2007-04-30 19:30:00,0.82113,0.82151,0.82113,0.82146,57600000.0
2007-04-30 19:35:00,0.82134,0.82199,0.82015,0.82117,75600000.0
2007-04-30 19:40:00,0.82116,0.82161,0.82111,0.82153,57600000.0
2007-04-30 19:45:00,0.82149,0.82207,0.82146,0.82194,61800000.0
2007-04-30 19:50:00,0.82196,0.82196,0.82146,0.82146,54400000.0
2007-04-30 19:55:00,0.82132,0.82181,0.82124,0.82174,62400000.0
2007-04-30 20:00:00,0.82203,0.82245,0.82187,0.8224,56000000.0
2007-04-30 20:05:00,0.82253,0.82288,0.82155,0.82252,75200000.0
2007-04-30 20:10:00,0.82244,0.82353,0.82239,0.82327,55400000.0
2007-04-30 20:15:00,0.82321,0.82329,0.82267,0.82293,53200000.0
2007-04-30 20:20:00,0.82295,0.82301,0.82271,0.82299,64400000.0
2007-04-30 20:25:00,0.82297,0.82314,0.82263,0.82269,36800000.0
2007-04-30 20:30:00,0.82262,0.82309,0.82254,0.82274,41600000.0
2007-04-30 20:35:00,0.82302,0.82307,0.82261,0.82285,38400000.0
2007-04-30 20:40:00,0.82255,0.82322,0.82252,0.82277,59200000.0
2007-04-30 20:45:00,0.82314,0.82332,0.82304,0.8232,56000000.0
2007-04-30 20:50:00,0.82314,0.82334,0.823,0.82305,58000000.0
2007-04-30 20:55:00,0.82315,0.82328,0.82257,0.82257,48000000.0
2007-04-30 21:00:00,0.8223,0.82252,0.82219,0.82222,62400000.0
2007-04-30 21:05:00,0.82221,0.82256,0.82175,0.8225,49600000.0
2007-04-30 21:10:00,0.82248,0.82253,0.82227,0.82232,46400000.0
2007-04-30 21:15:00,0.82241,0.8225,0.82217,0.82247,48400000.0
2007-04-30 21:20:00,0.82249,0.82252,0.82217,0.82244,40000000.0
2007-04-30 21:25:00,0.82243,0.82261,0.82236,0.8224,52600000.0
2007-04-30 21:30:00,0.82251,0.82251,0.82216,0.82217,41600000.0
2007-04-30 21:35:00,0.82227,0.82298,0.82224,0.82269,42600000.0
2007-04-30 21:40:00,0.82247,0.82257,0.82209,0.82221,59200000.0
2007-04-30 21:45:00,0.82192,0.8223,0.82181,0.82181,54400000.0
2007-04-30 21:50:00,0.82157,0.82186,0.82153,0.82162,43600000.0
2007-04-30 21:55:00,0.82159,0.82204,0.82156,0.82204,54400000.0
2007-04-30 22:00:00,0.82184,0.82184,0.82151,0.82169,43200000.0
2007-04-30 22:05:00,0.82162,0.82177,0.8213,0.82143,46400000.0
2007-04-30 22:10:00,0.82127,0.82146,0.82111,0.82128,59600000.0
2007-04-30 22:15:00,0.82134,0.82194,0.82134,0.82188,51200000.0
2007-04-30 22:20:00,0.82184,0.82238,0.82181,0.82238,62400000.0
2007-04-30 22:25:00,0.8222,0.82248,0.82195,0.82234,45200000.0
2007-04-30 22:30:00,0.82239,0.82325,0.8222,0.82225,54400000.0
2007-04-30 22:35:00,0.82216,0.82216,0.82174,0.82179,52800000.0
2007-04-30 22:40:00,0.82165,0.82165,0.82128,0.82128,60800000.0
2007-04-30 22:45:00,0.82113,0.82123,0.8207,0.82072,57600000.0
2007-04-30 22:50:00,0.82084,0.82124,0.82067,0.82105,62800000.0
2007-04-30 22:55:00,0.82104,0.82114,0.82096,0.82112,48400000.0
2007-04-30 23:00:00,0.82101,0.82109,0.82074,0.82074,63800000.0
2007-04-30 23:05:00,0.82087,0.8212,0.82071,0.82093,59600000.0
2007-04-30 23:10:00,0.82104,0.82173,0.82104,0.82171,43200000.0
2007-04-30 23:15:00,0.82163,0.82164,0.82137,0.82148,62400000.0
2007-04-30 23:20:00,0.82172,0.82174,0.82145,0.82149,48000000.0
2007-04-30 23:25:00,0.82139,0.82141,0.82103,0.8213,44800000.0
2007-04-30 23:30:00,0.82137,0.82162,0.82114,0.82143,54400000.0
2007-04-30 23:35:00,0.82142,0.82159,0.82048,0.82148,56000000.0
2007-04-30 23:40:00,0.82161,0.82161,0.82122,0.82132,55800000.0
2007-04-30 23:45:00,0.82137,0.82185,0.8212,0.82183,52800000.0
2007-04-30 23:50:00,0.82199,0.82232,0.82152,0.82221,45200000.0
2007-04-30 23:55:00,0.82211,0.82213,0.82148,0.82175,48000000.0
2007-05-01 00:00:00,0.82117,0.82173,0.8211,0.82167,72000000.0
2007-05-01 00:05:00,0.82173,0.82176,0.82033,0.82137,36800000.0
2007-05-01 00:10:00,0.8218,0.82187,0.8216,0.82183,50600000.0
2007-05-01 00:15:00,0.82185,0.822,0.82177,0.82195,30400000.0
2007-05-01 00:20:00,0.82135,0.82268,0.82135,0.82197,29200000.0
2007-05-01 00:25:00,0.82194,0.82196,0.82044,0.82162,27200000.0
2007-05-01 00:30:00,0.82175,0.82196,0.82142,0.82155,57600000.0
2007-05-01 00:35:00,0.82178,0.82185,0.82143,0.82174,38400000.0
2007-05-01 00:40:00,0.82176,0.82237,0.82108,0.8215,28800000.0
2007-05-01 00:45:00,0.82162,0.82189,0.8214,0.8215,43200000.0
2007-05-01 00:50:00,0.82158,0.82185,0.82144,0.82167,44800000.0
2007-05-01 00:55:00,0.82169,0.82181,0.82157,0.82171,49600000.0
2007-05-01 01:00:00,0.82177,0.82234,0.82144,0.82155,64000000.0
2007-05-01 01:05:00,0.82154,0.82166,0.82142,0.8216,40000000.0
2007-05-01 01:10:00,0.82125,0.82247,0.8209,0.82182,36800000.0
2007-05-01 01:15:00,0.82185,0.82186,0.82073,0.8218,51200000.0
2007-05-01 01:20:00,0.82181,0.82206,0.82167,0.82167,36800000.0
2007-05-01 01:25:00,0.8216,0.82189,0.82133,0.82181,43600000.0
2007-05-01 01:30:00,0.82178,0.82201,0.82084,0.82193,51200000.0
2007-05-01 01:35:00,0.82193,0.822,0.82152,0.82186,48000000.0
2007-05-01 01:40:00,0.82155,0.82183,0.82145,0.82164,44800000.0
2007-05-01 01:45:00,0.8218,0.82187,0.82077,0.8218,56000000.0
2007-05-01 01:50:00,0.82182,0.82188,0.82143,0.82153,52800000.0
2007-05-01 01:55:00,0.82153,0.82161,0.82122,0.82139,38400000.0
2007-05-01 02:00:00,0.82133,0.82133,0.82092,0.82097,46400000.0
2007-05-01 02:05:00,0.82127,0.82167,0.82112,0.82118,51200000.0
2007-05-01 02:10:00,0.82118,0.82184,0.82083,0.82172,46200000.0
2007-05-01 02:15:00,0.82168,0.82168,0.82114,0.82133,54400000.0
2007-05-01 02:20:00,0.82198,0.82208,0.82071,0.82079,57600000.0
2007-05-01 02:25:00,0.82084,0.82138,0.82072,0.82138,17000000.0
2007-05-01 02:30:00,0.82158,0.82184,0.82138,0.8218,65600000.0
2007-05-01 02:35:00,0.82142,0.82147,0.82139,0.82139,12800000.0
2007-05-01 02:40:00,0.82178,0.82178,0.82137,0.82177,29200000.0
2007-05-01 02:45:00,0.82138,0.82173,0.82129,0.82134,36800000.0
2007-05-01 02:50:00,0.82137,0.82155,0.82118,0.82135,68800000.0
2007-05-01 02:55:00,0.82174,0.82174,0.82103,0.82113,61800000.0
2007-05-01 03:00:00,0.82117,0.82118,0.82065,0.82118,51200000.0
2007-05-01 03:05:00,0.82103,0.82105,0.8207,0.82086,49600000.0
2007-05-01 03:10:00,0.82076,0.82135,0.81972,0.82001,50600000.0
2007-05-01 03:15:00,0.82011,0.82017,0.8199,0.82008,40000000.0
2007-05-01 03:20:00,0.82009,0.82064,0.81982,0.82064,50000000.0
2007-05-01 03:25:00,0.82071,0.82113,0.82059,0.8211,48000000.0
2007-05-01 03:30:00,0.82123,0.82133,0.82093,0.8213,54400000.0
2007-05-01 03:35:00,0.82132,0.82183,0.82132,0.82153,56000000.0
2007-05-01 03:40:00,0.82135,0.82135,0.82078,0.8212,48000000.0
2007-05-01 03:45:00,0.8212,0.82137,0.82072,0.82072,48000000.0
2007-05-01 03:50:00,0.82081,0.82105,0.81998,0.82075,38800000.0
2007-05-01 03:55:00,0.82079,0.82119,0.82079,0.82119,16000000.0
2007-05-01 04:00:00,0.82129,0.82131,0.82103,0.82103,46400000.0
2007-05-01 04:05:00,0.82112,0.82168,0.82075,0.82116,48000000.0
2007-05-01 04:10:00,0.82137,0.82164,0.82137,0.82146,47400000.0
2007-05-01 04:15:00,0.82146,0.82149,0.82099,0.82099,40000000.0
2007-05-01 04:20:00,0.821,0.82101,0.81978,0.8208,51200000.0
2007-05-01 04:25:00,0.8204,0.82078,0.81956,0.82058,57600000.0
2007-05-01 04:30:00,0.82048,0.82138,0.82029,0.82072,56000000.0
2007-05-01 04:35:00,0.82064,0.82133,0.82043,0.82043,57600000.0
2007-05-01 04:40:00,0.821,0.82171,0.82065,0.82171,49600000.0
2007-05-01 04:45:00,0.82115,0.82201,0.82097,0.82197,30400000.0
2007-05-01 04:50:00,0.82196,0.82203,0.82137,0.8216,49600000.0
2007-05-01 04:55:00,0.82161,0.82243,0.82161,0.82173,65600000.0
2007-05-01 05:00:00,0.82169,0.82225,0.82151,0.82208,44800000.0
2007-05-01 05:05:00,0.82267,0.82276,0.82203,0.82219,56000000.0
2007-05-01 05:10:00,0.82233,0.82241,0.82192,0.82225,51200000.0
2007-05-01 05:15:00,0.82217,0.82248,0.82217,0.82228,54400000.0
2007-05-01 05:20:00,0.82236,0.82263,0.82223,0.82262,41000000.0
2007-05-01 05:25:00,0.82233,0.82262,0.82225,0.82248,44800000.0
2007-05-01 05:30:00,0.8219,0.82247,0.82182,0.82211,52800000.0
2007-05-01 05:35:00,0.82212,0.82231,0.82191,0.82205,64000000.0
2007-05-01 05:40:00,0.82207,0.82241,0.82097,0.82234,59200000.0
2007-05-01 05:45:00,0.82216,0.82253,0.82216,0.82246,35200000.0
2007-05-01 05:50:00,0.82239,0.82241,0.82142,0.82165,64000000.0
2007-05-01 05:55:00,0.82274,0.82286,0.82176,0.82196,52800000.0
2007-05-01 06:00:00,0.822,0.82217,0.82165,0.8219,46400000.0
2007-05-01 06:05:00,0.82196,0.82198,0.8214,0.8214,56400000.0
2007-05-01 06:10:00,0.82167,0.82196,0.82144,0.82185,52800000.0
2007-05-01 06:15:00,0.82153,0.82202,0.82069,0.82156,32000000.0
2007-05-01 06:20:00,0.82137,0.82195,0.82084,0.82186,35200000.0
2007-05-01 06:25:00,0.82186,0.82227,0.82184,0.82196,54400000.0
2007-05-01 06:30:00,0.82173,0.82282,0.8215,0.82194,51600000.0
2007-05-01 06:35:00,0.82196,0.82205,0.82166,0.82177,41600000.0
2007-05-01 06:40:00,0.82186,0.82198,0.82158,0.82198,44200000.0
2007-05-01 06:45:00,0.82213,0.82246,0.822,0.82223,53800000.0
2007-05-01 06:50:00,0.8222,0.82222,0.8219,0.82193,59200000.0
2007-05-01 06:55:00,0.82196,0.82233,0.82183,0.82208,51200000.0
2007-05-01 07:00:00,0.82204,0.82247,0.82187,0.8224,51200000.0
2007-05-01 07:05:00,0.82248,0.82257,0.82233,0.82252,64000000.0
2007-05-01 07:10:00,0.82238,0.82267,0.82223,0.82239,59200000.0
2007-05-01 07:15:00,0.82242,0.82307,0.82218,0.82232,51200000.0
2007-05-01 07:20:00,0.82232,0.82285,0.82215,0.82283,53200000.0
2007-05-01 07:25:00,0.82288,0.82301,0.82247,0.82285,56000000.0
2007-05-01 07:30:00,0.82297,0.82305,0.82263,0.82279,52800000.0
2007-05-01 07:35:00,0.82249,0.82251,0.82127,0.82236,65000000.0
2007-05-01 07:40:00,0.8223,0.82266,0.82146,0.82248,67200000.0
2007-05-01 07:45:00,0.82261,0.82274,0.822,0.82214,46400000.0
2007-05-01 07:50:00,0.82219,0.82241,0.82179,0.82179,54800000.0
2007-05-01 07:55:00,0.82186,0.82188,0.82033,0.82169,64000000.0
2007-05-01 08:00:00,0.82162,0.82188,0.82114,0.82188,51200000.0
2007-05-01 08:05:00,0.82195,0.82235,0.82194,0.82205,56000000.0
2007-05-01 08:10:00,0.82213,0.82243,0.82144,0.8223,38400000.0
2007-05-01 08:15:00,0.8223,0.82235,0.82127,0.82203,54600000.0
2007-05-01 08:20:00,0.82226,0.82238,0.82165,0.82167,64000000.0
2007-05-01 08:25:00,0.82219,0.82229,0.82174,0.82222,43200000.0
2007-05-01 08:30:00,0.82246,0.82305,0.82242,0.82305,59200000.0
2007-05-01 08:35:00,0.82295,0.82298,0.82258,0.82281,61200000.0
2007-05-01 08:40:00,0.82287,0.82349,0.8226,0.82346,56400000.0
2007-05-01 08:45:00,0.82259,0.82269,0.82237,0.82239,72400000.0
2007-05-01 08:50:00,0.82214,0.82216,0.82152,0.82207,170000000.0
2007-05-01 08:55:00,0.8217,0.82206,0.82167,0.82181,60800000.0
2007-05-01 09:00:00,0.82172,0.82247,0.82172,0.82187,76800000.0
2007-05-01 09:05:00,0.82218,0.82264,0.822,0.82263,64000000.0
2007-05-01 09:10:00,0.82259,0.82266,0.82206,0.82253,110400000.0
2007-05-01 09:15:00,0.82236,0.82393,0.8221,0.82385,59200000.0
2007-05-01 09:20:00,0.8239,0.82394,0.82286,0.8237,101800000.0
2007-05-01 09:25:00,0.82376,0.82431,0.82348,0.82349,85600000.0
2007-05-01 09:30:00,0.82355,0.82368,0.82313,0.82346,112000000.0
2007-05-01 09:35:00,0.82341,0.82343,0.8221,0.82235,156800000.0
2007-05-01 09:40:00,0.82265,0.82284,0.82252,0.82276,183400000.0
2007-05-01 09:45:00,0.82274,0.82274,0.82159,0.82215,106800000.0
2007-05-01 09:50:00,0.82216,0.82216,0.82127,0.82172,327800000.0
2007-05-01 09:55:00,0.82157,0.82158,0.82144,0.82144,196200000.0
2007-05-01 10:00:00,0.82124,0.82145,0.82092,0.82102,286800000.0
2007-05-01 10:05:00,0.82102,0.82149,0.82055,0.8214,202000000.0
2007-05-01 10:10:00,0.82139,0.82218,0.82139,0.82215,220800000.0
2007-05-01 10:15:00,0.82237,0.82329,0.82237,0.82311,123200000.0
2007-05-01 10:20:00,0.82302,0.82302,0.8226,0.82279,272800000.0
2007-05-01 10:25:00,0.82315,0.8232,0.82281,0.82294,202400000.0
2007-05-01 10:30:00,0.82299,0.82319,0.82253,0.82289,137000000.0
2007-05-01 10:35:00,0.82288,0.823,0.82215,0.82241,95400000.0
2007-05-01 10:40:00,0.82249,0.82249,0.8217,0.82241,170000000.0
2007-05-01 10:45:00,0.82238,0.82296,0.82238,0.82255,180200000.0
2007-05-01 10:50:00,0.82241,0.8228,0.82158,0.82277,160000000.0
2007-05-01 10:55:00,0.82248,0.8228,0.82183,0.82213,244200000.0
2007-05-01 11:00:00,0.82224,0.8223,0.82177,0.82183,251600000.0
2007-05-01 11:05:00,0.82185,0.82216,0.82163,0.82204,198800000.0
2007-05-01 11:10:00,0.82169,0.82189,0.82142,0.82169,304400000.0
2007-05-01 11:15:00,0.82166,0.82196,0.82145,0.8218,137600000.0
2007-05-01 11:20:00,0.82195,0.82237,0.82193,0.8223,182800000.0
2007-05-01 11:25:00,0.8223,0.82247,0.82186,0.82195,193600000.0
2007-05-01 11:30:00,0.8223,0.82235,0.82169,0.82182,96000000.0
2007-05-01 11:35:00,0.82223,0.82229,0.82177,0.82187,142400000.0
2007-05-01 11:40:00,0.82214,0.82218,0.82161,0.82189,132800000.0
2007-05-01 11:45:00,0.82147,0.82218,0.82045,0.82144,141800000.0
2007-05-01 11:50:00,0.82145,0.8223,0.82125,0.82125,155200000.0
2007-05-01 11:55:00,0.82177,0.82201,0.82148,0.82194,164800000.0
2007-05-01 12:00:00,0.82194,0.82196,0.82127,0.82181,91200000.0
2007-05-01 12:05:00,0.82155,0.82192,0.82134,0.82149,120000000.0
2007-05-01 12:10:00,0.82178,0.82228,0.82169,0.8219,137600000.0
2007-05-01 12:15:00,0.82226,0.8224,0.82208,0.82227,96400000.0
2007-05-01 12:20:00,0.82233,0.8232,0.82224,0.82312,144000000.0
2007-05-01 12:25:00,0.82324,0.82357,0.82194,0.82224,143200000.0
2007-05-01 12:30:00,0.82328,0.82328,0.82203,0.82301,136400000.0
2007-05-01 12:35:00,0.82297,0.82311,0.8225,0.82287,112000000.0
2007-05-01 12:40:00,0.82319,0.8232,0.82252,0.82284,75200000.0
2007-05-01 12:45:00,0.82279,0.82309,0.82254,0.82287,150400000.0
2007-05-01 12:50:00,0.82294,0.82303,0.8227,0.82298,81600000.0
2007-05-01 12:55:00,0.8226,0.82382,0.8226,0.82382,108800000.0
2007-05-01 13:00:00,0.82379,0.82379,0.82332,0.82333,87400000.0
2007-05-01 13:05:00,0.82324,0.8235,0.82288,0.82323,120000000.0
2007-05-01 13:10:00,0.82349,0.82386,0.82314,0.82317,99200000.0
2007-05-01 13:15:00,0.82317,0.82329,0.8229,0.82313,162000000.0
2007-05-01 13:20:00,0.8231,0.82331,0.82305,0.82311,144000000.0
2007-05-01 13:25:00,0.82328,0.82338,0.82297,0.82336,89600000.0
2007-05-01 13:30:00,0.82334,0.82335,0.82275,0.82275,206400000.0
2007-05-01 13:35:00,0.82288,0.82304,0.82276,0.82292,92800000.0
2007-05-01 13:40:00,0.82296,0.82322,0.82255,0.82314,88000000.0
2007-05-01 13:45:00,0.82318,0.82348,0.82235,0.82343,87400000.0
2007-05-01 13:50:00,0.82295,0.82295,0.82264,0.82281,80800000.0
2007-05-01 13:55:00,0.82292,0.82294,0.82248,0.82248,77800000.0
2007-05-01 14:00:00,0.82257,0.8228,0.8225,0.8225,67200000.0
2007-05-01 14:05:00,0.82255,0.8229,0.82165,0.82285,97000000.0
2007-05-01 14:10:00,0.82245,0.82284,0.82245,0.82249,131600000.0
2007-05-01 14:15:00,0.82244,0.82284,0.82234,0.82277,68800000.0
2007-05-01 14:20:00,0.8227,0.82293,0.82229,0.82251,68800000.0
2007-05-01 14:25:00,0.82277,0.823,0.82251,0.82268,64000000.0
2007-05-01 14:30:00,0.82235,0.82237,0.82202,0.82222,64400000.0
2007-05-01 14:35:00,0.82219,0.8225,0.82201,0.8225,62400000.0
2007-05-01 14:40:00,0.82255,0.82274,0.82243,0.82259,68800000.0
2007-05-01 14:45:00,0.82209,0.8229,0.8219,0.82265,57600000.0
2007-05-01 14:50:00,0.82263,0.82281,0.82208,0.82217,72000000.0
2007-05-01 14:55:00,0.82242,0.82299,0.82211,0.82272,60800000.0
2007-05-01 15:00:00,0.82267,0.82285,0.82263,0.82284,55800000.0
2007-05-01 15:05:00,0.82288,0.82344,0.82262,0.82333,60200000.0
2007-05-01 15:10:00,0.82332,0.82339,0.82275,0.82275,66000000.0
2007-05-01 15:15:00,0.82283,0.82305,0.82257,0.82261,72000000.0
2007-05-01 15:20:00,0.82265,0.82266,0.8223,0.8223,62400000.0
2007-05-01 15:25:00,0.82223,0.82281,0.82205,0.82281,62400000.0
2007-05-01 15:30:00,0.82271,0.82271,0.82125,0.82271,58000000.0
2007-05-01 15:35:00,0.82294,0.82298,0.82193,0.82256,64000000.0
2007-05-01 15:40:00,0.82259,0.82265,0.8224,0.82259,83200000.0
2007-05-01 15:45:00,0.82261,0.82314,0.82261,0.82303,73600000.0
2007-05-01 15:50:00,0.82301,0.82306,0.82251,0.82257,65600000.0
2007-05-01 15:55:00,0.82287,0.82316,0.82183,0.82256,75200000.0
2007-05-01 16:00:00,0.82257,0.82301,0.82248,0.82287,59200000.0
2007-05-01 16:05:00,0.82281,0.82282,0.82138,0.82199,70400000.0
2007-05-01 16:10:00,0.82207,0.8226,0.82207,0.82235,56000000.0
2007-05-01 16:15:00,0.82238,0.82294,0.82185,0.82246,43200000.0
2007-05-01 16:20:00,0.82239,0.82277,0.82224,0.82237,64000000.0
2007-05-01 16:25:00,0.82229,0.82245,0.82193,0.82238,62400000.0
2007-05-01 16:30:00,0.82228,0.82228,0.8217,0.8219,59200000.0
2007-05-01 16:35:00,0.8222,0.82225,0.82151,0.82195,48000000.0
2007-05-01 16:40:00,0.82198,0.82231,0.82179,0.82206,51200000.0
2007-05-01 16:45:00,0.82183,0.82199,0.82121,0.82155,70400000.0
2007-05-01 16:50:00,0.82144,0.82215,0.82074,0.82121,62400000.0
2007-05-01 16:55:00,0.82113,0.82166,0.82095,0.82116,62400000.0
2007-05-01 17:00:00,0.82116,0.82181,0.82103,0.82141,67200000.0
2007-05-01 17:05:00,0.82135,0.82169,0.82095,0.82119,67200000.0
2007-05-01 17:10:00,0.82112,0.82112,0.82049,0.82057,68800000.0
2007-05-01 17:15:00,0.82059,0.82113,0.82055,0.82099,65600000.0
2007-05-01 17:20:00,0.82115,0.82124,0.82052,0.8209,64000000.0
2007-05-01 17:25:00,0.82076,0.82092,0.82025,0.82091,62400000.0
2007-05-01 17:30:00,0.82084,0.82116,0.8199,0.82047,68800000.0
2007-05-01 17:35:00,0.82051,0.82087,0.819,0.82087,67200000.0
2007-05-01 17:40:00,0.82099,0.8214,0.82079,0.82082,64400000.0
2007-05-01 17:45:00,0.8208,0.82097,0.82062,0.82086,68800000.0
2007-05-01 17:50:00,0.82075,0.82214,0.82075,0.82214,68800000.0
2007-05-01 17:55:00,0.82205,0.82239,0.8219,0.8219,70400000.0
2007-05-01 18:00:00,0.82193,0.82207,0.82161,0.82175,60200000.0
2007-05-01 18:05:00,0.82185,0.82217,0.82111,0.82209,56000000.0
2007-05-01 18:10:00,0.8224,0.82271,0.82203,0.8223,65000000.0
2007-05-01 18:15:00,0.82232,0.82238,0.82091,0.82197,67200000.0
2007-05-01 18:20:00,0.822,0.822,0.82133,0.82189,60800000.0
2007-05-01 18:25:00,0.82191,0.82191,0.82164,0.82173,67200000.0
2007-05-01 18:30:00,0.82164,0.82211,0.82164,0.822,60800000.0
2007-05-01 18:35:00,0.82199,0.82232,0.82186,0.8221,57600000.0
2007-05-01 18:40:00,0.82215,0.82249,0.82118,0.8222,67200000.0
2007-05-01 18:45:00,0.82217,0.82239,0.82211,0.82221,62400000.0
2007-05-01 18:50:00,0.82211,0.82267,0.82155,0.82209,45200000.0
2007-05-01 18:55:00,0.82211,0.82279,0.82211,0.82261,71400000.0
2007-05-01 19:00:00,0.82271,0.82277,0.82168,0.82236,60800000.0
2007-05-01 19:05:00,0.82225,0.82293,0.82133,0.82293,61200000.0
2007-05-01 19:10:00,0.82306,0.82306,0.8227,0.82272,51200000.0
2007-05-01 19:15:00,0.82248,0.82294,0.82237,0.82287,67600000.0
2007-05-01 19:20:00,0.82283,0.82283,0.8221,0.82265,64400000.0
2007-05-01 19:25:00,0.82261,0.82264,0.8221,0.82255,68800000.0
2007-05-01 19:30:00,0.8225,0.82319,0.8225,0.82301,57600000.0
2007-05-01 19:35:00,0.8231,0.82317,0.82206,0.82283,76800000.0
2007-05-01 19:40:00,0.82292,0.82294,0.82256,0.82264,57600000.0
2007-05-01 19:45:00,0.82259,0.82289,0.82252,0.82282,49600000.0
2007-05-01 19:50:00,0.82239,0.82286,0.82218,0.82244,51200000.0
2007-05-01 19:55:00,0.82272,0.82284,0.82202,0.82231,64000000.0
2007-05-01 20:00:00,0.8224,0.82257,0.82203,0.82247,52800000.0
2007-05-01 20:05:00,0.82242,0.82254,0.82144,0.82245,75200000.0
2007-05-01 20:10:00,0.82244,0.82282,0.82244,0.82272,64000000.0
2007-05-01 20:15:00,0.82264,0.82264,0.822,0.82251,46400000.0
2007-05-01 20:20:00,0.82293,0.82304,0.82192,0.8226,59200000.0
2007-05-01 20:25:00,0.8225,0.82266,0.82241,0.82253,54800000.0
2007-05-01 20:30:00,0.82222,0.82314,0.8222,0.82305,30800000.0
2007-05-01 20:35:00,0.82268,0.82302,0.82253,0.82265,56000000.0
2007-05-01 20:40:00,0.82276,0.82282,0.8225,0.82272,59200000.0
2007-05-01 20:45:00,0.82227,0.82284,0.82227,0.82275,46400000.0
2007-05-01 20:50:00,0.82278,0.82358,0.82276,0.823,48000000.0
2007-05-01 20:55:00,0.82292,0.82323,0.82271,0.82295,48000000.0
2007-05-01 21:00:00,0.82309,0.82319,0.82274,0.82304,54400000.0
2007-05-01 21:05:00,0.82292,0.82321,0.82279,0.82307,57600000.0
2007-05-01 21:10:00,0.82315,0.82333,0.82305,0.8231,44800000.0
2007-05-01 21:15:00,0.8227,0.82342,0.82262,0.82337,57000000.0
2007-05-01 21:20:00,0.82334,0.82334,0.82253,0.82258,48000000.0
2007-05-01 21:25:00,0.82307,0.82336,0.82307,0.8233,54400000.0
2007-05-01 21:30:00,0.82326,0.82338,0.82308,0.82328,44800000.0
2007-05-01 21:35:00,0.82331,0.82336,0.8229,0.82307,49600000.0
2007-05-01 21:40:00,0.82322,0.82332,0.82311,0.82329,50000000.0
2007-05-01 21:45:00,0.82329,0.82422,0.82295,0.82325,51200000.0
2007-05-01 21:50:00,0.82329,0.82339,0.82314,0.82332,40000000.0
2007-05-01 21:55:00,0.82327,0.82335,0.82291,0.82304,52800000.0
2007-05-01 22:00:00,0.82299,0.82382,0.82292,0.82382,35200000.0
2007-05-01 22:05:00,0.82383,0.82383,0.8229,0.8231,54800000.0
2007-05-01 22:10:00,0.82395,0.82406,0.8224,0.82308,65600000.0
2007-05-01 22:15:00,0.8231,0.82334,0.82309,0.82333,40000000.0
2007-05-01 22:20:00,0.82344,0.82351,0.82315,0.82318,52800000.0
2007-05-01 22:25:00,0.82349,0.82394,0.82246,0.82306,51200000.0
2007-05-01 22:30:00,0.82282,0.82325,0.82282,0.82308,58000000.0
2007-05-01 22:35:00,0.82304,0.8231,0.82265,0.82291,41600000.0
2007-05-01 22:40:00,0.8229,0.8229,0.82247,0.82252,60800000.0
2007-05-01 22:45:00,0.82225,0.82265,0.82221,0.82233,62800000.0
2007-05-01 22:50:00,0.82237,0.82262,0.82205,0.8223,46400000.0
2007-05-01 22:55:00,0.82214,0.82248,0.82214,0.82247,52800000.0
2007-05-01 23:00:00,0.82241,0.82257,0.82211,0.82243,43200000.0
2007-05-01 23:05:00,0.82256,0.82262,0.82235,0.82238,51200000.0
2007-05-01 23:10:00,0.82244,0.82258,0.82235,0.82235,36800000.0
2007-05-01 23:15:00,0.8222,0.82264,0.8222,0.82261,33600000.0
2007-05-01 23:20:00,0.82265,0.82273,0.82224,0.82225,47400000.0
2007-05-01 23:25:00,0.82197,0.822,0.82193,0.82193,12800000.0
2007-05-01 23:30:00,0.82217,0.82287,0.82217,0.82248,58000000.0
2007-05-01 23:35:00,0.82267,0.82267,0.82156,0.82235,40000000.0
2007-05-01 23:40:00,0.82227,0.82287,0.82219,0.82285,64400000.0
2007-05-01 23:45:00,0.82225,0.82294,0.82218,0.82293,52800000.0
2007-05-01 23:50:00,0.8227,0.82294,0.82227,0.82227,46400000.0
2007-05-01 23:55:00,0.82255,0.82285,0.8225,0.82258,41600000.0
2007-05-02 00:00:00,0.82217,0.82278,0.8221,0.82255,62400000.0
2007-05-02 00:05:00,0.82248,0.82289,0.82163,0.82265,50000000.0
2007-05-02 00:10:00,0.82264,0.82351,0.82253,0.82341,56000000.0
2007-05-02 00:15:00,0.82267,0.82279,0.82255,0.82273,27200000.0
2007-05-02 00:20:00,0.82255,0.8226,0.82232,0.82255,40000000.0
2007-05-02 00:25:00,0.82277,0.82303,0.82147,0.82302,28800000.0
2007-05-02 00:30:00,0.82238,0.82254,0.82198,0.82227,51200000.0
2007-05-02 00:35:00,0.82243,0.82256,0.8222,0.82256,49600000.0
2007-05-02 00:40:00,0.82252,0.82281,0.82238,0.82249,46400000.0
2007-05-02 00:45:00,0.82234,0.82263,0.8221,0.82217,58600000.0
2007-05-02 00:50:00,0.82228,0.82246,0.82213,0.8224,45800000.0
2007-05-02 00:55:00,0.82244,0.8226,0.8219,0.82249,46400000.0
2007-05-02 01:00:00,0.8225,0.82258,0.82215,0.82215,59200000.0
2007-05-02 01:05:00,0.82227,0.8226,0.82215,0.8226,57600000.0
2007-05-02 01:10:00,0.82257,0.82257,0.82153,0.82243,52200000.0
2007-05-02 01:15:00,0.82239,0.82263,0.82151,0.82211,51200000.0
2007-05-02 01:20:00,0.82213,0.82213,0.82178,0.8219,56000000.0
2007-05-02 01:25:00,0.82196,0.82271,0.82193,0.82193,56400000.0
2007-05-02 01:30:00,0.82196,0.82246,0.82115,0.82242,56400000.0
2007-05-02 01:35:00,0.8225,0.82264,0.82228,0.82244,57400000.0
2007-05-02 01:40:00,0.82257,0.82296,0.82238,0.82262,52800000.0
2007-05-02 01:45:00,0.8227,0.8227,0.82127,0.82244,48000000.0
2007-05-02 01:50:00,0.82244,0.82244,0.82159,0.82172,44800000.0
2007-05-02 01:55:00,0.82161,0.82237,0.82085,0.82237,57600000.0
2007-05-02 02:00:00,0.82184,0.82228,0.82182,0.82197,51200000.0
2007-05-02 02:05:00,0.82156,0.82239,0.82135,0.82137,52800000.0
2007-05-02 02:10:00,0.82164,0.82187,0.82093,0.82165,43200000.0
2007-05-02 02:15:00,0.8212,0.82164,0.82115,0.82147,54400000.0
2007-05-02 02:20:00,0.82143,0.82196,0.82112,0.82189,60800000.0
2007-05-02 02:25:00,0.82183,0.82188,0.82138,0.82162,27200000.0
2007-05-02 02:30:00,0.82167,0.82186,0.82161,0.82174,65600000.0
2007-05-02 02:35:00,0.82169,0.82186,0.8208,0.82173,44800000.0
2007-05-02 02:40:00,0.82174,0.82176,0.82159,0.82175,48000000.0
2007-05-02 02:45:00,0.82176,0.82177,0.82109,0.82157,36800000.0
2007-05-02 02:50:00,0.82118,0.82164,0.82118,0.8213,43200000.0
2007-05-02 02:55:00,0.82163,0.82163,0.82111,0.82115,61200000.0
2007-05-02 03:00:00,0.82125,0.82129,0.82047,0.82059,51600000.0
2007-05-02 03:05:00,0.82059,0.8215,0.8205,0.82126,43200000.0
2007-05-02 03:10:00,0.82099,0.821,0.81981,0.82005,51200000.0
2007-05-02 03:15:00,0.82032,0.8207,0.82002,0.82016,38400000.0
2007-05-02 03:20:00,0.82032,0.82072,0.82019,0.82061,59200000.0
2007-05-02 03:25:00,0.82063,0.82096,0.82063,0.82078,51200000.0
2007-05-02 03:30:00,0.8211,0.8212,0.8206,0.82109,56000000.0
2007-05-02 03:35:00,0.82109,0.82114,0.8204,0.82094,60800000.0
2007-05-02 03:40:00,0.82091,0.821,0.82078,0.82094,47400000.0
2007-05-02 03:45:00,0.82093,0.82098,0.82075,0.82095,43400000.0
2007-05-02 03:50:00,0.82093,0.82113,0.82005,0.82109,54800000.0
2007-05-02 03:55:00,0.82099,0.82109,0.82078,0.82103,62800000.0
2007-05-02 04:00:00,0.82091,0.82103,0.82085,0.82086,57600000.0
2007-05-02 04:05:00,0.82104,0.82104,0.82004,0.82036,46400000.0
2007-05-02 04:10:00,0.82026,0.82046,0.82012,0.8202,58000000.0
2007-05-02 04:15:00,0.8202,0.8207,0.81968,0.81968,48000000.0
2007-05-02 04:20:00,0.81984,0.82037,0.81929,0.82037,51200000.0
2007-05-02 04:25:00,0.82031,0.8205,0.81923,0.82021,52800000.0
2007-05-02 04:30:00,0.82024,0.82059,0.82024,0.8203,54800000.0
2007-05-02 04:35:00,0.82015,0.82048,0.82015,0.82022,51200000.0
2007-05-02 04:40:00,0.82025,0.82051,0.8202,0.82043,54400000.0
2007-05-02 04:45:00,0.8203,0.82047,0.82005,0.82042,35200000.0
2007-05-02 04:50:00,0.8204,0.82051,0.81992,0.82008,54400000.0
2007-05-02 04:55:00,0.82054,0.82089,0.8205,0.8205,65600000.0
2007-05-02 05:00:00,0.82049,0.82063,0.82048,0.82049,28800000.0
2007-05-02 05:05:00,0.81997,0.82047,0.81993,0.8204,48000000.0
2007-05-02 05:10:00,0.82044,0.82051,0.82,0.82037,53800000.0
2007-05-02 05:15:00,0.82033,0.82047,0.8199,0.82004,54400000.0
2007-05-02 05:20:00,0.81999,0.82007,0.81956,0.81988,48000000.0
2007-05-02 05:25:00,0.81983,0.82025,0.81983,0.82003,54400000.0
2007-05-02 05:30:00,0.81998,0.81998,0.81951,0.81985,46400000.0
2007-05-02 05:35:00,0.81985,0.82021,0.81956,0.82006,64000000.0
2007-05-02 05:40:00,0.82012,0.82015,0.81895,0.81947,60800000.0
2007-05-02 05:45:00,0.81937,0.81993,0.81913,0.81979,52200000.0
2007-05-02 05:50:00,0.81975,0.82032,0.81974,0.81991,64000000.0
2007-05-02 05:55:00,0.81994,0.82004,0.8196,0.81997,51200000.0
2007-05-02 06:00:00,0.81961,0.82012,0.81949,0.82002,56000000.0
2007-05-02 06:05:00,0.82013,0.82037,0.82013,0.82013,43200000.0
2007-05-02 06:10:00,0.82017,0.82018,0.81969,0.81985,53200000.0
2007-05-02 06:15:00,0.82006,0.8201,0.81885,0.82002,57600000.0
2007-05-02 06:20:00,0.82012,0.82012,0.81935,0.81984,52800000.0
2007-05-02 06:25:00,0.81987,0.82013,0.81962,0.82007,52200000.0
2007-05-02 06:30:00,0.81999,0.82006,0.81973,0.8199,48000000.0
2007-05-02 06:35:00,0.81986,0.82057,0.81982,0.8203,43200000.0
2007-05-02 06:40:00,0.82049,0.82085,0.82036,0.82076,48000000.0
2007-05-02 06:45:00,0.82065,0.82074,0.8203,0.82064,49600000.0
2007-05-02 06:50:00,0.82051,0.82061,0.82019,0.82025,64000000.0
2007-05-02 06:55:00,0.82047,0.82066,0.82033,0.82055,52800000.0
2007-05-02 07:00:00,0.82021,0.82056,0.82008,0.82018,51200000.0
2007-05-02 07:05:00,0.82016,0.82036,0.81999,0.8203,62400000.0
2007-05-02 07:10:00,0.82005,0.82022,0.81965,0.81983,46400000.0
2007-05-02 07:15:00,0.81983,0.81983,0.81923,0.81977,36800000.0
2007-05-02 07:20:00,0.81937,0.81975,0.81906,0.81959,53200000.0
2007-05-02 07:25:00,0.81973,0.82019,0.81952,0.82006,52800000.0
2007-05-02 07:30:00,0.81995,0.82034,0.81947,0.81988,52800000.0
2007-05-02 07:35:00,0.81992,0.81992,0.81849,0.81945,70400000.0
2007-05-02 07:40:00,0.8196,0.82008,0.81892,0.81997,67200000.0
2007-05-02 07:45:00,0.82011,0.82049,0.81997,0.82003,49600000.0
2007-05-02 07:50:00,0.82017,0.8212,0.82017,0.82119,54400000.0
2007-05-02 07:55:00,0.82132,0.82168,0.82026,0.82092,64000000.0
2007-05-02 08:00:00,0.82078,0.82145,0.82062,0.82145,46400000.0
2007-05-02 08:05:00,0.82154,0.82159,0.82055,0.82069,54400000.0
2007-05-02 08:10:00,0.82065,0.82065,0.81929,0.81972,64400000.0
2007-05-02 08:15:00,0.81983,0.81985,0.81901,0.8191,63400000.0
2007-05-02 08:20:00,0.81916,0.81936,0.81886,0.81886,64000000.0
2007-05-02 08:25:00,0.81913,0.81947,0.81881,0.81928,64000000.0
2007-05-02 08:30:00,0.81916,0.81966,0.81909,0.81966,56000000.0
2007-05-02 08:35:00,0.81959,0.81991,0.81959,0.8197,64000000.0
2007-05-02 08:40:00,0.81973,0.81997,0.81963,0.81996,56000000.0
2007-05-02 08:45:00,0.82002,0.82029,0.8194,0.8194,72400000.0
2007-05-02 08:50:00,0.81934,0.81988,0.81932,0.81975,170000000.0
2007-05-02 08:55:00,0.81977,0.81998,0.8196,0.81983,59200000.0
2007-05-02 09:00:00,0.81977,0.81995,0.81959,0.81959,73600000.0
2007-05-02 09:05:00,0.8193,0.81984,0.81911,0.81965,60800000.0
2007-05-02 09:10:00,0.81947,0.81984,0.81937,0.8198,110400000.0
2007-05-02 09:15:00,0.81992,0.82004,0.8197,0.82004,46400000.0
2007-05-02 09:20:00,0.81978,0.82006,0.81868,0.8198,101800000.0
2007-05-02 09:25:00,0.81987,0.81989,0.81959,0.81971,84800000.0
2007-05-02 09:30:00,0.8198,0.82013,0.81953,0.81978,110400000.0
2007-05-02 09:35:00,0.81996,0.82026,0.81966,0.82026,156800000.0
2007-05-02 09:40:00,0.82024,0.82024,0.81994,0.82008,184400000.0
2007-05-02 09:45:00,0.82003,0.82003,0.81944,0.81966,105400000.0
2007-05-02 09:50:00,0.81955,0.81955,0.81917,0.81917,328400000.0
2007-05-02 09:55:00,0.81953,0.81969,0.81945,0.81965,174800000.0
2007-05-02 10:00:00,0.8197,0.81998,0.81935,0.81998,284600000.0
2007-05-02 10:05:00,0.81996,0.8202,0.81985,0.82007,201600000.0
2007-05-02 10:10:00,0.82012,0.82023,0.81948,0.8198,220800000.0
2007-05-02 10:15:00,0.82005,0.82029,0.81967,0.81996,75600000.0
2007-05-02 10:20:00,0.82073,0.82076,0.81987,0.82052,233000000.0
2007-05-02 10:25:00,0.82053,0.82061,0.81928,0.8205,209000000.0
2007-05-02 10:30:00,0.82088,0.82146,0.82077,0.82141,138000000.0
2007-05-02 10:35:00,0.82146,0.82221,0.82129,0.82205,96000000.0
2007-05-02 10:40:00,0.82207,0.82216,0.82161,0.82161,169600000.0
2007-05-02 10:45:00,0.82152,0.82161,0.82085,0.82147,181200000.0
2007-05-02 10:50:00,0.82136,0.82136,0.82055,0.82055,160000000.0
2007-05-02 10:55:00,0.82074,0.82082,0.82052,0.82054,244000000.0
2007-05-02 11:00:00,0.82058,0.82059,0.82003,0.82005,252000000.0
2007-05-02 11:05:00,0.82002,0.82003,0.81949,0.82003,197800000.0
2007-05-02 11:10:00,0.81976,0.82011,0.81961,0.82006,305400000.0
2007-05-02 11:15:00,0.8199,0.82026,0.81978,0.82026,134400000.0
2007-05-02 11:20:00,0.82031,0.8206,0.82016,0.82056,182400000.0
2007-05-02 11:25:00,0.82035,0.82064,0.81993,0.82011,248000000.0
2007-05-02 11:30:00,0.82009,0.82091,0.82008,0.82083,96000000.0
2007-05-02 11:35:00,0.82084,0.82084,0.82042,0.82068,141800000.0
2007-05-02 11:40:00,0.82063,0.82071,0.82028,0.82032,133200000.0
2007-05-02 11:45:00,0.82028,0.8204,0.81915,0.82021,142800000.0
2007-05-02 11:50:00,0.8203,0.82043,0.81995,0.82021,188800000.0
2007-05-02 11:55:00,0.82047,0.8207,0.82041,0.82059,165400000.0
2007-05-02 12:00:00,0.82053,0.82066,0.82042,0.82053,91200000.0
2007-05-02 12:05:00,0.82062,0.82062,0.82043,0.82052,120000000.0
2007-05-02 12:10:00,0.82027,0.82059,0.82006,0.82018,138000000.0
2007-05-02 12:15:00,0.8203,0.82093,0.81991,0.82045,96000000.0
2007-05-02 12:20:00,0.82052,0.82083,0.82027,0.82061,144000000.0
2007-05-02 12:25:00,0.82042,0.8207,0.81915,0.8195,137600000.0
2007-05-02 12:30:00,0.82053,0.82073,0.81955,0.82052,136000000.0
2007-05-02 12:35:00,0.82055,0.82064,0.82047,0.82051,110800000.0
2007-05-02 12:40:00,0.82046,0.82098,0.81999,0.82043,73600000.0
2007-05-02 12:45:00,0.82046,0.82116,0.82035,0.82116,126400000.0
2007-05-02 12:50:00,0.82065,0.82077,0.82013,0.82047,75200000.0
2007-05-02 12:55:00,0.82092,0.82107,0.82068,0.82104,108800000.0
2007-05-02 13:00:00,0.82098,0.82111,0.82074,0.82094,88000000.0
2007-05-02 13:05:00,0.82081,0.82081,0.82019,0.82028,120000000.0
2007-05-02 13:10:00,0.8203,0.82063,0.82015,0.82052,99200000.0
2007-05-02 13:15:00,0.82043,0.82043,0.81986,0.82029,161000000.0
2007-05-02 13:20:00,0.82007,0.82021,0.81989,0.82011,143400000.0
2007-05-02 13:25:00,0.81997,0.82048,0.8198,0.81984,89600000.0
2007-05-02 13:30:00,0.81992,0.82011,0.81974,0.81992,206400000.0
2007-05-02 13:35:00,0.82004,0.82007,0.81932,0.81999,92800000.0
2007-05-02 13:40:00,0.82002,0.82036,0.81989,0.82031,88000000.0
2007-05-02 13:45:00,0.82028,0.82047,0.81988,0.82035,96000000.0
2007-05-02 13:50:00,0.82017,0.82037,0.81974,0.81975,80000000.0
2007-05-02 13:55:00,0.81988,0.82042,0.81988,0.82025,78400000.0
2007-05-02 14:00:00,0.8204,0.8204,0.81968,0.81968,67200000.0
2007-05-02 14:05:00,0.81971,0.81985,0.81878,0.81944,98000000.0
2007-05-02 14:10:00,0.81945,0.82006,0.81932,0.81993,131000000.0
2007-05-02 14:15:00,0.8196,0.82018,0.81924,0.82018,68200000.0
2007-05-02 14:20:00,0.82023,0.82023,0.81959,0.81985,68800000.0
2007-05-02 14:25:00,0.81976,0.81995,0.8195,0.81984,64000000.0
2007-05-02 14:30:00,0.81934,0.82085,0.81934,0.8208,63400000.0
2007-05-02 14:35:00,0.82092,0.82092,0.82018,0.82018,62200000.0
2007-05-02 14:40:00,0.82008,0.82008,0.81962,0.8199,69200000.0
2007-05-02 14:45:00,0.81999,0.82025,0.81964,0.82025,57600000.0
2007-05-02 14:50:00,0.82036,0.82045,0.81998,0.82003,72000000.0
2007-05-02 14:55:00,0.81993,0.82012,0.81965,0.81976,60800000.0
2007-05-02 15:00:00,0.82005,0.82005,0.81954,0.81965,65600000.0
2007-05-02 15:05:00,0.8196,0.81971,0.81883,0.8189,68600000.0
2007-05-02 15:10:00,0.81907,0.81911,0.81865,0.81872,65600000.0
2007-05-02 15:15:00,0.81908,0.81918,0.81873,0.81878,72000000.0
2007-05-02 15:20:00,0.81893,0.81953,0.81853,0.81891,61200000.0
2007-05-02 15:25:00,0.81887,0.81887,0.81821,0.81843,62400000.0
2007-05-02 15:30:00,0.8183,0.81836,0.81717,0.81836,62800000.0
2007-05-02 15:35:00,0.81833,0.81833,0.81722,0.81814,70400000.0
2007-05-02 15:40:00,0.81814,0.81816,0.81756,0.81808,75600000.0
2007-05-02 15:45:00,0.81821,0.81909,0.81821,0.81881,73600000.0
2007-05-02 15:50:00,0.81896,0.81905,0.81883,0.81896,65600000.0
2007-05-02 15:55:00,0.81891,0.81891,0.81758,0.81849,75200000.0
2007-05-02 16:00:00,0.81825,0.81851,0.81822,0.81851,59200000.0
2007-05-02 16:05:00,0.81859,0.81871,0.81707,0.81775,70400000.0
2007-05-02 16:10:00,0.8177,0.81772,0.81712,0.81718,65600000.0
2007-05-02 16:15:00,0.81745,0.81773,0.817,0.81723,44800000.0
2007-05-02 16:20:00,0.8172,0.81741,0.81661,0.81675,60800000.0
2007-05-02 16:25:00,0.81591,0.81713,0.81591,0.81707,62400000.0
2007-05-02 16:30:00,0.81723,0.8175,0.81713,0.81738,49600000.0
2007-05-02 16:35:00,0.81737,0.81782,0.81704,0.81718,48000000.0
2007-05-02 16:40:00,0.81739,0.81766,0.81724,0.81724,49600000.0
2007-05-02 16:45:00,0.81704,0.81735,0.81704,0.81719,69800000.0
2007-05-02 16:50:00,0.8172,0.81847,0.81611,0.81839,62400000.0
2007-05-02 16:55:00,0.81826,0.81826,0.81756,0.81756,62400000.0
2007-05-02 17:00:00,0.81726,0.81766,0.81711,0.81725,66600000.0
2007-05-02 17:05:00,0.81741,0.81771,0.81733,0.81768,68000000.0
2007-05-02 17:10:00,0.81771,0.81776,0.81716,0.81742,68200000.0
2007-05-02 17:15:00,0.81746,0.81753,0.81699,0.8172,65600000.0
2007-05-02 17:20:00,0.81695,0.81758,0.81687,0.81747,64000000.0
2007-05-02 17:25:00,0.81731,0.81759,0.81707,0.8175,66800000.0
2007-05-02 17:30:00,0.8175,0.81846,0.81746,0.81842,59200000.0
2007-05-02 17:35:00,0.81841,0.81841,0.81713,0.81822,67200000.0
2007-05-02 17:40:00,0.81823,0.81832,0.81806,0.81818,64000000.0
2007-05-02 17:45:00,0.81819,0.81844,0.81776,0.81844,68800000.0
2007-05-02 17:50:00,0.81829,0.81851,0.81747,0.81747,57600000.0
2007-05-02 17:55:00,0.81757,0.81853,0.81751,0.81845,70400000.0
2007-05-02 18:00:00,0.81836,0.81836,0.81762,0.81805,55400000.0
2007-05-02 18:05:00,0.81816,0.81829,0.81804,0.81818,54400000.0
2007-05-02 18:10:00,0.81826,0.81831,0.8177,0.8177,62400000.0
2007-05-02 18:15:00,0.81802,0.81806,0.81661,0.81803,70800000.0
2007-05-02 18:20:00,0.81751,0.81751,0.81674,0.81702,60800000.0
2007-05-02 18:25:00,0.81713,0.81765,0.81686,0.81723,83200000.0
2007-05-02 18:30:00,0.81716,0.81735,0.81711,0.81711,60800000.0
2007-05-02 18:35:00,0.81716,0.81738,0.81675,0.8173,57600000.0
2007-05-02 18:40:00,0.81727,0.81738,0.81604,0.81705,67600000.0
2007-05-02 18:45:00,0.81734,0.81738,0.81681,0.81734,62400000.0
2007-05-02 18:50:00,0.8172,0.81743,0.81693,0.81742,49600000.0
2007-05-02 18:55:00,0.81807,0.81813,0.8172,0.81728,66600000.0
2007-05-02 19:00:00,0.81737,0.81758,0.81629,0.81753,57600000.0
2007-05-02 19:05:00,0.81753,0.81769,0.81603,0.81764,60800000.0
2007-05-02 19:10:00,0.81757,0.81767,0.81714,0.81714,51200000.0
2007-05-02 19:15:00,0.81715,0.8173,0.81685,0.8171,60800000.0
2007-05-02 19:20:00,0.81707,0.81733,0.81661,0.81725,64000000.0
2007-05-02 19:25:00,0.81692,0.81769,0.81682,0.8171,68800000.0
2007-05-02 19:30:00,0.81699,0.81727,0.81696,0.8172,57600000.0
2007-05-02 19:35:00,0.81713,0.81786,0.81606,0.81746,70400000.0
2007-05-02 19:40:00,0.81744,0.81757,0.81693,0.81717,57000000.0
2007-05-02 19:45:00,0.81695,0.81781,0.8167,0.81773,60800000.0
2007-05-02 19:50:00,0.81715,0.81755,0.81698,0.81714,54800000.0
2007-05-02 19:55:00,0.81751,0.81761,0.81703,0.81728,64000000.0
2007-05-02 20:00:00,0.81734,0.81801,0.81694,0.81725,60800000.0
2007-05-02 20:05:00,0.81753,0.81771,0.81659,0.8176,75200000.0
2007-05-02 20:10:00,0.81751,0.81767,0.81718,0.8176,48000000.0
2007-05-02 20:15:00,0.81717,0.81766,0.81717,0.81738,44800000.0
2007-05-02 20:20:00,0.81773,0.81783,0.81735,0.8174,64000000.0
2007-05-02 20:25:00,0.81779,0.81786,0.81762,0.81778,56000000.0
2007-05-02 20:30:00,0.81735,0.81791,0.81731,0.81786,33600000.0
2007-05-02 20:35:00,0.81769,0.81842,0.81754,0.81783,48000000.0
2007-05-02 20:40:00,0.8177,0.81788,0.81769,0.81774,59200000.0
2007-05-02 20:45:00,0.8174,0.81781,0.81737,0.81763,46400000.0
2007-05-02 20:50:00,0.8176,0.81772,0.81723,0.81735,60800000.0
2007-05-02 20:55:00,0.81772,0.81774,0.81715,0.81724,48000000.0
2007-05-02 21:00:00,0.81711,0.81791,0.81682,0.81789,56000000.0
2007-05-02 21:05:00,0.8173,0.8173,0.81642,0.81647,58600000.0
2007-05-02 21:10:00,0.81715,0.81717,0.81657,0.81657,60200000.0
2007-05-02 21:15:00,0.817,0.81763,0.81687,0.81693,54400000.0
2007-05-02 21:20:00,0.81695,0.81695,0.81644,0.81651,55400000.0
2007-05-02 21:25:00,0.81652,0.81751,0.81635,0.81676,56000000.0
2007-05-02 21:30:00,0.81679,0.81686,0.81672,0.81681,40000000.0
2007-05-02 21:35:00,0.81676,0.8168,0.81659,0.81674,48000000.0
2007-05-02 21:40:00,0.81686,0.81708,0.81659,0.81708,48000000.0
2007-05-02 21:45:00,0.81715,0.81715,0.81658,0.81658,51200000.0
2007-05-02 21:50:00,0.81671,0.81686,0.81649,0.81683,38400000.0
2007-05-02 21:55:00,0.81668,0.8177,0.81668,0.81757,55400000.0
2007-05-02 22:00:00,0.81752,0.81752,0.81698,0.81736,35200000.0
2007-05-02 22:05:00,0.8173,0.81747,0.8172,0.81743,53200000.0
2007-05-02 22:10:00,0.81744,0.81755,0.81726,0.81726,51200000.0
2007-05-02 22:15:00,0.81727,0.8181,0.81712,0.81809,46400000.0
2007-05-02 22:20:00,0.81711,0.81726,0.81689,0.81695,62800000.0
2007-05-02 22:25:00,0.81696,0.81718,0.81574,0.81704,56000000.0
2007-05-02 22:30:00,0.81715,0.81751,0.81715,0.81751,59200000.0
2007-05-02 22:35:00,0.81754,0.8177,0.81732,0.81754,64000000.0
2007-05-02 22:40:00,0.81769,0.81777,0.81745,0.81769,60800000.0
2007-05-02 22:45:00,0.8173,0.81777,0.81702,0.81729,57600000.0
2007-05-02 22:50:00,0.8175,0.81758,0.81694,0.81719,62400000.0
2007-05-02 22:55:00,0.81701,0.81724,0.81688,0.81724,48000000.0
2007-05-02 23:00:00,0.81749,0.81767,0.81654,0.81752,52800000.0
2007-05-02 23:05:00,0.81765,0.81782,0.81758,0.81776,59200000.0
2007-05-02 23:10:00,0.81768,0.81779,0.81749,0.81762,54400000.0
2007-05-02 23:15:00,0.81767,0.81767,0.81614,0.81654,62400000.0
2007-05-02 23:20:00,0.81643,0.81643,0.81576,0.81599,60800000.0
2007-05-02 23:25:00,0.81619,0.81663,0.81597,0.81663,44800000.0
2007-05-02 23:30:00,0.81648,0.81664,0.81632,0.81661,65600000.0
2007-05-02 23:35:00,0.81649,0.81666,0.81562,0.81632,49600000.0
2007-05-02 23:40:00,0.8163,0.8163,0.81581,0.81596,68800000.0
2007-05-02 23:45:00,0.81607,0.81637,0.81584,0.81632,52200000.0
2007-05-02 23:50:00,0.81611,0.81648,0.81577,0.81612,41600000.0
2007-05-02 23:55:00,0.81654,0.81675,0.81641,0.81648,60800000.0
2007-05-03 00:00:00,0.81663,0.81691,0.81633,0.81633,67200000.0
2007-05-03 00:05:00,0.8167,0.81689,0.81564,0.81666,59200000.0
2007-05-03 00:10:00,0.81678,0.81697,0.81669,0.81688,43200000.0
2007-05-03 00:15:00,0.81686,0.81694,0.81667,0.81668,44800000.0
2007-05-03 00:20:00,0.81684,0.81695,0.81656,0.81685,51200000.0
2007-05-03 00:25:00,0.81688,0.81688,0.81561,0.81664,20800000.0
2007-05-03 00:30:00,0.81627,0.81671,0.8162,0.81647,39400000.0
2007-05-03 00:35:00,0.8166,0.81679,0.81617,0.81679,41600000.0
2007-05-03 00:40:00,0.81665,0.81688,0.81618,0.81688,38400000.0
2007-05-03 00:45:00,0.8167,0.81697,0.8163,0.8169,56000000.0
2007-05-03 00:50:00,0.81695,0.81749,0.81695,0.81744,44800000.0
2007-05-03 00:55:00,0.81745,0.81757,0.8173,0.81734,41600000.0
2007-05-03 01:00:00,0.81756,0.818,0.81731,0.81732,59200000.0
2007-05-03 01:05:00,0.81738,0.81738,0.81678,0.81706,38800000.0
2007-05-03 01:10:00,0.81697,0.81717,0.81693,0.81696,33600000.0
2007-05-03 01:15:00,0.817,0.81728,0.81615,0.81721,54400000.0
2007-05-03 01:20:00,0.81729,0.81745,0.81717,0.81717,33600000.0
2007-05-03 01:25:00,0.81738,0.81764,0.81673,0.81764,51600000.0
2007-05-03 01:30:00,0.81761,0.81768,0.81662,0.81705,43200000.0
2007-05-03 01:35:00,0.81739,0.8177,0.81712,0.81737,57600000.0
2007-05-03 01:40:00,0.8176,0.81775,0.81695,0.81763,48000000.0
2007-05-03 01:45:00,0.81768,0.8177,0.81658,0.81744,55400000.0
2007-05-03 01:50:00,0.81745,0.81754,0.81726,0.8175,49600000.0
2007-05-03 01:55:00,0.81743,0.81753,0.81637,0.81737,56000000.0
2007-05-03 02:00:00,0.81695,0.81747,0.81695,0.81717,30200000.0
2007-05-03 02:05:00,0.81747,0.81758,0.81681,0.81703,51200000.0
2007-05-03 02:10:00,0.81744,0.81802,0.81733,0.81743,57600000.0
2007-05-03 02:15:00,0.81752,0.81759,0.81715,0.81759,48400000.0
2007-05-03 02:20:00,0.81754,0.81809,0.81675,0.81687,60800000.0
2007-05-03 02:25:00,0.81745,0.81748,0.81728,0.81736,43200000.0
2007-05-03 02:30:00,0.81721,0.81749,0.81692,0.81742,65600000.0
2007-05-03 02:35:00,0.81806,0.81806,0.81626,0.81739,38800000.0
2007-05-03 02:40:00,0.81743,0.81743,0.81693,0.81737,49600000.0
2007-05-03 02:45:00,0.81731,0.81745,0.81722,0.81722,36800000.0
2007-05-03 02:50:00,0.81715,0.81732,0.8161,0.8168,68800000.0
2007-05-03 02:55:00,0.81778,0.81785,0.81687,0.81709,59200000.0
2007-05-03 03:00:00,0.8172,0.81779,0.8172,0.81779,51200000.0
2007-05-03 03:05:00,0.8179,0.81829,0.8179,0.81822,56000000.0
2007-05-03 03:10:00,0.81791,0.81824,0.81738,0.81751,48000000.0
2007-05-03 03:15:00,0.8177,0.81782,0.81729,0.81738,40400000.0
2007-05-03 03:20:00,0.81761,0.81765,0.81688,0.81698,54400000.0
2007-05-03 03:25:00,0.81751,0.81761,0.817,0.81706,43200000.0
2007-05-03 03:30:00,0.81747,0.81796,0.81746,0.81755,68800000.0
2007-05-03 03:35:00,0.8177,0.81804,0.8177,0.81773,59200000.0
2007-05-03 03:40:00,0.81771,0.81777,0.81754,0.81757,48000000.0
2007-05-03 03:45:00,0.81746,0.81764,0.81723,0.81764,43200000.0
2007-05-03 03:50:00,0.81732,0.81783,0.81732,0.81776,40400000.0
2007-05-03 03:55:00,0.8177,0.81771,0.81757,0.81763,27200000.0
2007-05-03 04:00:00,0.81708,0.81747,0.81708,0.81714,22400000.0
2007-05-03 04:05:00,0.81812,0.81822,0.81725,0.81778,49600000.0
2007-05-03 04:10:00,0.8178,0.81784,0.81717,0.81767,48000000.0
2007-05-03 04:15:00,0.81765,0.81807,0.81681,0.81684,53200000.0
2007-05-03 04:20:00,0.81678,0.81697,0.81591,0.81689,51200000.0
2007-05-03 04:25:00,0.81726,0.81734,0.81602,0.81704,44800000.0
2007-05-03 04:30:00,0.81687,0.81804,0.81686,0.81726,51200000.0
2007-05-03 04:35:00,0.81717,0.81781,0.8166,0.81671,48000000.0
2007-05-03 04:40:00,0.81712,0.81742,0.81676,0.81742,54400000.0
2007-05-03 04:45:00,0.8173,0.81744,0.81686,0.81744,36800000.0
2007-05-03 04:50:00,0.81747,0.81766,0.81729,0.81747,54400000.0
2007-05-03 04:55:00,0.8175,0.81762,0.81739,0.81747,54400000.0
2007-05-03 05:00:00,0.81745,0.81764,0.81717,0.8173,36800000.0
2007-05-03 05:05:00,0.81753,0.81823,0.81722,0.81754,48000000.0
2007-05-03 05:10:00,0.81812,0.81812,0.81682,0.81754,51600000.0
2007-05-03 05:15:00,0.81711,0.81773,0.81711,0.81748,54400000.0
2007-05-03 05:20:00,0.8174,0.8177,0.81704,0.81725,52200000.0
2007-05-03 05:25:00,0.81753,0.81784,0.81728,0.81732,42600000.0
2007-05-03 05:30:00,0.81772,0.81772,0.81719,0.81738,51200000.0
2007-05-03 05:35:00,0.81736,0.81781,0.81707,0.81707,48000000.0
2007-05-03 05:40:00,0.81713,0.81752,0.81642,0.81722,54400000.0
2007-05-03 05:45:00,0.8172,0.81727,0.81692,0.81722,32000000.0
2007-05-03 05:50:00,0.81715,0.81775,0.81715,0.81736,59200000.0
2007-05-03 05:55:00,0.81735,0.81742,0.8169,0.81717,52800000.0
2007-05-03 06:00:00,0.81705,0.81715,0.81651,0.81692,52800000.0
2007-05-03 06:05:00,0.81698,0.81711,0.81687,0.81704,56000000.0
2007-05-03 06:10:00,0.8171,0.81807,0.8171,0.81795,52800000.0
2007-05-03 06:15:00,0.81733,0.81762,0.81652,0.81762,44800000.0
2007-05-03 06:20:00,0.81731,0.81755,0.81708,0.81722,35200000.0
2007-05-03 06:25:00,0.81712,0.81755,0.81711,0.81743,60800000.0
2007-05-03 06:30:00,0.81748,0.81777,0.81727,0.81727,49600000.0
2007-05-03 06:35:00,0.81746,0.81757,0.81676,0.8168,48000000.0
2007-05-03 06:40:00,0.81796,0.81801,0.81689,0.8171,48000000.0
2007-05-03 06:45:00,0.8164,0.8174,0.81635,0.8172,52200000.0
2007-05-03 06:50:00,0.81744,0.81747,0.81724,0.81742,51200000.0
2007-05-03 06:55:00,0.81741,0.81741,0.81705,0.81725,43600000.0
2007-05-03 07:00:00,0.81717,0.81739,0.81717,0.81739,44200000.0
2007-05-03 07:05:00,0.81737,0.81737,0.81667,0.81704,65600000.0
2007-05-03 07:10:00,0.81693,0.81729,0.81682,0.81708,59200000.0
2007-05-03 07:15:00,0.81703,0.81743,0.81703,0.81725,49600000.0
2007-05-03 07:20:00,0.81719,0.81771,0.81707,0.81762,57600000.0
2007-05-03 07:25:00,0.81765,0.81786,0.81746,0.81746,62400000.0
2007-05-03 07:30:00,0.8176,0.81787,0.81661,0.81738,72000000.0
2007-05-03 07:35:00,0.81735,0.81756,0.81642,0.81756,65600000.0
2007-05-03 07:40:00,0.81764,0.81776,0.81669,0.81709,68000000.0
2007-05-03 07:45:00,0.8171,0.81746,0.81702,0.81746,56000000.0
2007-05-03 07:50:00,0.81751,0.81751,0.81682,0.8174,54400000.0
2007-05-03 07:55:00,0.81745,0.81755,0.81626,0.81717,64000000.0
2007-05-03 08:00:00,0.81716,0.81766,0.81716,0.81725,65600000.0
2007-05-03 08:05:00,0.81724,0.81725,0.81689,0.81704,59200000.0
2007-05-03 08:10:00,0.81685,0.81722,0.81685,0.81719,59200000.0
2007-05-03 08:15:00,0.81721,0.81729,0.81676,0.81715,60800000.0
2007-05-03 08:20:00,0.81724,0.81735,0.81686,0.81708,51200000.0
2007-05-03 08:25:00,0.81712,0.81766,0.81705,0.81748,66000000.0
2007-05-03 08:30:00,0.81771,0.81823,0.81761,0.81819,63400000.0
2007-05-03 08:35:00,0.81818,0.81857,0.81812,0.81823,60800000.0
2007-05-03 08:40:00,0.81794,0.81829,0.8179,0.81816,57600000.0
2007-05-03 08:45:00,0.81813,0.81813,0.81742,0.81786,72000000.0
2007-05-03 08:50:00,0.81789,0.81796,0.81742,0.81742,170000000.0
2007-05-03 08:55:00,0.81738,0.81755,0.817,0.81727,55400000.0
2007-05-03 09:00:00,0.81734,0.81759,0.81729,0.81752,78400000.0
2007-05-03 09:05:00,0.81746,0.81747,0.81701,0.81738,65600000.0
2007-05-03 09:10:00,0.81725,0.8174,0.81653,0.81659,120800000.0
2007-05-03 09:15:00,0.81664,0.81723,0.81664,0.81706,60800000.0
2007-05-03 09:20:00,0.81707,0.81739,0.81599,0.81725,102400000.0
2007-05-03 09:25:00,0.81744,0.81755,0.81735,0.8174,84800000.0
2007-05-03 09:30:00,0.81734,0.81734,0.81681,0.81702,106400000.0
2007-05-03 09:35:00,0.81701,0.81705,0.8166,0.81674,156800000.0
2007-05-03 09:40:00,0.81701,0.81716,0.81645,0.81716,184800000.0
2007-05-03 09:45:00,0.81712,0.81718,0.81693,0.81716,105000000.0
2007-05-03 09:50:00,0.81678,0.81725,0.81672,0.8169,328400000.0
2007-05-03 09:55:00,0.81697,0.81698,0.81637,0.81638,197200000.0
2007-05-03 10:00:00,0.81676,0.8171,0.81676,0.8171,286800000.0
2007-05-03 10:05:00,0.81713,0.81755,0.81693,0.81704,201000000.0
2007-05-03 10:10:00,0.81688,0.817,0.81665,0.81686,220200000.0
2007-05-03 10:15:00,0.81696,0.81723,0.81672,0.81713,123200000.0
2007-05-03 10:20:00,0.81718,0.81784,0.81717,0.81775,272800000.0
2007-05-03 10:25:00,0.81757,0.81776,0.81719,0.81773,202000000.0
2007-05-03 10:30:00,0.8178,0.81838,0.81768,0.81817,136200000.0
2007-05-03 10:35:00,0.81823,0.81838,0.81813,0.81829,96000000.0
2007-05-03 10:40:00,0.81829,0.8185,0.8182,0.8185,169600000.0
2007-05-03 10:45:00,0.81844,0.81886,0.81832,0.81886,181600000.0
2007-05-03 10:50:00,0.81886,0.81895,0.81854,0.81854,160000000.0
2007-05-03 10:55:00,0.81858,0.81868,0.8182,0.81831,244800000.0
2007-05-03 11:00:00,0.81842,0.81846,0.81787,0.81787,212000000.0
2007-05-03 11:05:00,0.81874,0.81874,0.81766,0.81859,196600000.0
2007-05-03 11:10:00,0.81871,0.8189,0.81823,0.81832,306000000.0
2007-05-03 11:15:00,0.81825,0.81838,0.81792,0.81838,131200000.0
2007-05-03 11:20:00,0.81861,0.81916,0.81854,0.81912,181800000.0
2007-05-03 11:25:00,0.81913,0.81933,0.81904,0.81915,248400000.0
2007-05-03 11:30:00,0.81899,0.81905,0.81873,0.81878,95800000.0
2007-05-03 11:35:00,0.81943,0.81946,0.81812,0.8188,96400000.0
2007-05-03 11:40:00,0.8187,0.81889,0.81854,0.81854,132800000.0
2007-05-03 11:45:00,0.8187,0.81877,0.81749,0.81855,142400000.0
2007-05-03 11:50:00,0.81862,0.81887,0.81849,0.81849,188800000.0
2007-05-03 11:55:00,0.81856,0.81858,0.81788,0.81816,165200000.0
2007-05-03 12:00:00,0.81823,0.81852,0.81794,0.81852,91200000.0
2007-05-03 12:05:00,0.81849,0.81853,0.81771,0.81792,120000000.0
2007-05-03 12:10:00,0.81793,0.81878,0.81788,0.8187,137600000.0
2007-05-03 12:15:00,0.81894,0.81915,0.81869,0.81869,96000000.0
2007-05-03 12:20:00,0.81873,0.81877,0.81817,0.81817,144000000.0
2007-05-03 12:25:00,0.8182,0.8184,0.81659,0.81687,134800000.0
2007-05-03 12:30:00,0.81757,0.8185,0.81701,0.81789,137600000.0
2007-05-03 12:35:00,0.81797,0.81865,0.8177,0.81795,115200000.0
2007-05-03 12:40:00,0.81795,0.81828,0.81772,0.81818,78400000.0
2007-05-03 12:45:00,0.81816,0.81829,0.818,0.8182,150400000.0
2007-05-03 12:50:00,0.81818,0.81822,0.81796,0.81816,75200000.0
2007-05-03 12:55:00,0.81818,0.81836,0.81807,0.81814,108800000.0
2007-05-03 13:00:00,0.81798,0.81828,0.81737,0.81828,83200000.0
2007-05-03 13:05:00,0.8183,0.81837,0.81771,0.81807,107200000.0
2007-05-03 13:10:00,0.81805,0.81838,0.818,0.81818,99000000.0
2007-05-03 13:15:00,0.81795,0.81817,0.81795,0.81806,161000000.0
2007-05-03 13:20:00,0.81765,0.81816,0.8176,0.81785,94400000.0
2007-05-03 13:25:00,0.81868,0.81874,0.81779,0.81866,94400000.0
2007-05-03 13:30:00,0.8187,0.81877,0.81789,0.81831,206400000.0
2007-05-03 13:35:00,0.81812,0.81908,0.81808,0.81871,92200000.0
2007-05-03 13:40:00,0.81871,0.81879,0.8183,0.81865,88000000.0
2007-05-03 13:45:00,0.81851,0.81875,0.81824,0.81826,96000000.0
2007-05-03 13:50:00,0.81792,0.81837,0.81784,0.81791,56000000.0
2007-05-03 13:55:00,0.81774,0.81803,0.81744,0.8179,88000000.0
2007-05-03 14:00:00,0.81798,0.81816,0.81792,0.81816,67200000.0
2007-05-03 14:05:00,0.81814,0.81817,0.81713,0.81771,98000000.0
2007-05-03 14:10:00,0.81812,0.81827,0.81778,0.8178,131600000.0
2007-05-03 14:15:00,0.81804,0.81806,0.81705,0.81736,69200000.0
2007-05-03 14:20:00,0.81734,0.81761,0.81713,0.81713,69200000.0
2007-05-03 14:25:00,0.81708,0.81708,0.81634,0.81634,64000000.0
2007-05-03 14:30:00,0.81657,0.8167,0.81623,0.81628,64000000.0
2007-05-03 14:35:00,0.8163,0.81638,0.81559,0.81559,62800000.0
2007-05-03 14:40:00,0.81571,0.81636,0.81571,0.81602,69200000.0
2007-05-03 14:45:00,0.81627,0.81678,0.81627,0.8167,57000000.0
2007-05-03 14:50:00,0.81669,0.81674,0.81625,0.81642,72000000.0
2007-05-03 14:55:00,0.8163,0.8163,0.81542,0.81546,60800000.0
2007-05-03 15:00:00,0.81571,0.81583,0.81526,0.81546,64000000.0
2007-05-03 15:05:00,0.81558,0.81597,0.81533,0.81597,65600000.0
2007-05-03 15:10:00,0.81608,0.81641,0.81564,0.81564,107200000.0
2007-05-03 15:15:00,0.81571,0.81588,0.81552,0.81553,72000000.0
2007-05-03 15:20:00,0.81585,0.81593,0.81544,0.81544,64000000.0
2007-05-03 15:25:00,0.81516,0.81517,0.81473,0.81473,62400000.0
2007-05-03 15:30:00,0.8146,0.81535,0.81419,0.81499,57600000.0
2007-05-03 15:35:00,0.81494,0.81506,0.81393,0.81484,64000000.0
2007-05-03 15:40:00,0.81477,0.81489,0.81462,0.81478,76000000.0
2007-05-03 15:45:00,0.81489,0.81494,0.81411,0.81436,73600000.0
2007-05-03 15:50:00,0.81439,0.81447,0.8137,0.81384,65000000.0
2007-05-03 15:55:00,0.81381,0.8145,0.8134,0.81443,75200000.0
2007-05-03 16:00:00,0.81416,0.81416,0.81348,0.81409,59200000.0
2007-05-03 16:05:00,0.81395,0.81477,0.81356,0.81466,70400000.0
2007-05-03 16:10:00,0.81453,0.81463,0.81395,0.81443,59200000.0
2007-05-03 16:15:00,0.81448,0.81528,0.81391,0.81497,59200000.0
2007-05-03 16:20:00,0.81447,0.81474,0.81428,0.81433,57400000.0
2007-05-03 16:25:00,0.81422,0.81422,0.81354,0.81364,59200000.0
2007-05-03 16:30:00,0.81326,0.81371,0.81326,0.81371,52800000.0
2007-05-03 16:35:00,0.81381,0.81413,0.8137,0.81385,49600000.0
2007-05-03 16:40:00,0.81381,0.81404,0.8137,0.8137,51200000.0
2007-05-03 16:45:00,0.81358,0.81375,0.81344,0.81369,70400000.0
2007-05-03 16:50:00,0.8139,0.81422,0.81282,0.81406,67200000.0
2007-05-03 16:55:00,0.8142,0.8142,0.81309,0.81309,62400000.0
2007-05-03 17:00:00,0.81315,0.81363,0.81315,0.81347,67600000.0
2007-05-03 17:05:00,0.81363,0.81375,0.81343,0.81366,67200000.0
2007-05-03 17:10:00,0.81367,0.81367,0.81307,0.81363,68200000.0
2007-05-03 17:15:00,0.81362,0.81382,0.81307,0.81382,65600000.0
2007-05-03 17:20:00,0.81371,0.81391,0.8135,0.8137,64000000.0
2007-05-03 17:25:00,0.81369,0.81406,0.81324,0.81406,56000000.0
2007-05-03 17:30:00,0.81426,0.81429,0.81349,0.81361,57000000.0
2007-05-03 17:35:00,0.814,0.81426,0.81278,0.81426,67200000.0
2007-05-03 17:40:00,0.81425,0.81428,0.81364,0.81393,64000000.0
2007-05-03 17:45:00,0.81392,0.81429,0.81376,0.81429,68200000.0
2007-05-03 17:50:00,0.81412,0.81437,0.81335,0.81424,60800000.0
2007-05-03 17:55:00,0.81405,0.81441,0.81405,0.81435,70400000.0
2007-05-03 18:00:00,0.81448,0.81545,0.8144,0.81533,65600000.0
2007-05-03 18:05:00,0.81542,0.81562,0.81519,0.81527,51200000.0
2007-05-03 18:10:00,0.81523,0.81566,0.81523,0.81532,62400000.0
2007-05-03 18:15:00,0.81499,0.81554,0.81422,0.81538,67200000.0
2007-05-03 18:20:00,0.81599,0.81602,0.81524,0.81535,140800000.0
2007-05-03 18:25:00,0.8149,0.81515,0.81454,0.81469,67200000.0
2007-05-03 18:30:00,0.81448,0.81504,0.81412,0.81504,65600000.0
2007-05-03 18:35:00,0.81448,0.81459,0.81395,0.81399,57600000.0
2007-05-03 18:40:00,0.81459,0.81459,0.81332,0.81435,52600000.0
2007-05-03 18:45:00,0.81428,0.81515,0.81403,0.81419,57600000.0
2007-05-03 18:50:00,0.81423,0.81518,0.81377,0.81377,35200000.0
2007-05-03 18:55:00,0.81507,0.81517,0.81422,0.81461,67200000.0
2007-05-03 19:00:00,0.81464,0.81483,0.81368,0.81456,64000000.0
2007-05-03 19:05:00,0.81409,0.81461,0.81328,0.81454,60800000.0
2007-05-03 19:10:00,0.81457,0.81491,0.81454,0.81471,57600000.0
2007-05-03 19:15:00,0.81473,0.81473,0.81414,0.81455,57600000.0
2007-05-03 19:20:00,0.81464,0.81489,0.81461,0.8147,64000000.0
2007-05-03 19:25:00,0.81468,0.81513,0.81468,0.81502,68800000.0
2007-05-03 19:30:00,0.81499,0.81505,0.81446,0.81486,57600000.0
2007-05-03 19:35:00,0.81489,0.81489,0.81378,0.81447,76800000.0
2007-05-03 19:40:00,0.81468,0.81489,0.81462,0.81484,65600000.0
2007-05-03 19:45:00,0.81483,0.8153,0.81455,0.81459,55800000.0
2007-05-03 19:50:00,0.81437,0.81472,0.81432,0.81472,51200000.0
2007-05-03 19:55:00,0.81471,0.81479,0.81383,0.81383,68800000.0
2007-05-03 20:00:00,0.8139,0.8139,0.81339,0.81356,52800000.0
2007-05-03 20:05:00,0.81342,0.81358,0.81251,0.81356,75200000.0
2007-05-03 20:10:00,0.81352,0.81373,0.81347,0.81347,58000000.0
2007-05-03 20:15:00,0.81345,0.81349,0.81291,0.81325,52800000.0
2007-05-03 20:20:00,0.81308,0.81328,0.81295,0.81328,54400000.0
2007-05-03 20:25:00,0.81325,0.81347,0.81302,0.81306,56000000.0
2007-05-03 20:30:00,0.8129,0.81301,0.81256,0.81301,36800000.0
2007-05-03 20:35:00,0.81306,0.81327,0.81273,0.81273,46400000.0
2007-05-03 20:40:00,0.81382,0.81383,0.81292,0.81335,59200000.0
2007-05-03 20:45:00,0.81351,0.81351,0.81316,0.81316,56000000.0
2007-05-03 20:50:00,0.81351,0.81362,0.81322,0.81362,52200000.0
2007-05-03 20:55:00,0.81361,0.81384,0.81349,0.81372,48000000.0
2007-05-03 21:00:00,0.81377,0.81407,0.81372,0.81407,56000000.0
2007-05-03 21:05:00,0.81405,0.81425,0.814,0.81407,54400000.0
2007-05-03 21:10:00,0.81398,0.81411,0.81363,0.8138,44800000.0
2007-05-03 21:15:00,0.81402,0.8142,0.81395,0.81407,59200000.0
2007-05-03 21:20:00,0.81402,0.81408,0.81353,0.814,56400000.0
2007-05-03 21:25:00,0.81402,0.81417,0.81362,0.8141,56000000.0
2007-05-03 21:30:00,0.81407,0.81407,0.81362,0.81392,36800000.0
2007-05-03 21:35:00,0.81384,0.81414,0.81371,0.81385,44800000.0
2007-05-03 21:40:00,0.81392,0.81426,0.81377,0.81426,59200000.0
2007-05-03 21:45:00,0.81396,0.81432,0.81384,0.81416,54400000.0
2007-05-03 21:50:00,0.81415,0.81427,0.81396,0.81427,51200000.0
2007-05-03 21:55:00,0.81423,0.81425,0.81373,0.81387,50000000.0
2007-05-03 22:00:00,0.81383,0.81404,0.81366,0.81397,40000000.0
2007-05-03 22:05:00,0.81403,0.81408,0.81378,0.8139,41600000.0
2007-05-03 22:10:00,0.81471,0.8148,0.81397,0.81408,46400000.0
2007-05-03 22:15:00,0.81394,0.81395,0.81336,0.81387,57600000.0
2007-05-03 22:20:00,0.81453,0.81463,0.81364,0.81375,57000000.0
2007-05-03 22:25:00,0.81355,0.81361,0.81249,0.81353,52800000.0
2007-05-03 22:30:00,0.81353,0.81449,0.81353,0.81449,52800000.0
2007-05-03 22:35:00,0.81449,0.815,0.81437,0.81442,60800000.0
2007-05-03 22:40:00,0.8149,0.81503,0.81472,0.81473,60200000.0
2007-05-03 22:45:00,0.81471,0.81492,0.81462,0.81462,57600000.0
2007-05-03 22:50:00,0.81475,0.81478,0.81418,0.81444,62400000.0
2007-05-03 22:55:00,0.81441,0.81464,0.8142,0.81433,51200000.0
2007-05-03 23:00:00,0.81431,0.8145,0.81428,0.81432,45800000.0
2007-05-03 23:05:00,0.81436,0.81447,0.81424,0.81431,51600000.0
2007-05-03 23:10:00,0.81419,0.81425,0.81396,0.81405,46400000.0
2007-05-03 23:15:00,0.81419,0.81426,0.81406,0.81418,62400000.0
2007-05-03 23:20:00,0.81407,0.81407,0.81387,0.81387,14400000.0
2007-05-03 23:25:00,0.81407,0.81425,0.814,0.8142,33600000.0
2007-05-03 23:30:00,0.81418,0.81438,0.81397,0.81425,54400000.0
2007-05-03 23:35:00,0.81411,0.81459,0.81326,0.81445,49600000.0
2007-05-03 23:40:00,0.81458,0.81459,0.81403,0.81453,64000000.0
2007-05-03 23:45:00,0.81448,0.81448,0.81412,0.81423,52800000.0
2007-05-03 23:50:00,0.81431,0.81438,0.81398,0.8142,41600000.0
2007-05-03 23:55:00,0.81422,0.81505,0.8137,0.815,54400000.0
2007-05-04 00:00:00,0.81397,0.81444,0.81337,0.81444,70400000.0
2007-05-04 00:05:00,0.81443,0.81474,0.81313,0.81417,65600000.0
2007-05-04 00:10:00,0.81457,0.81457,0.81441,0.81448,20800000.0
2007-05-04 00:15:00,0.8145,0.8148,0.81447,0.81448,43200000.0
2007-05-04 00:20:00,0.81474,0.81492,0.81445,0.8145,19200000.0
2007-05-04 00:25:00,0.81473,0.81491,0.81347,0.81491,30400000.0
2007-05-04 00:30:00,0.81498,0.81512,0.81475,0.81484,57000000.0
2007-05-04 00:35:00,0.81484,0.81493,0.81461,0.81493,46400000.0
2007-05-04 00:40:00,0.8149,0.8149,0.81471,0.81485,27200000.0
2007-05-04 00:45:00,0.8143,0.81481,0.81398,0.81473,48000000.0
2007-05-04 00:50:00,0.81476,0.81476,0.81432,0.81437,30400000.0
2007-05-04 00:55:00,0.81479,0.81484,0.8146,0.81482,34000000.0
2007-05-04 01:00:00,0.8146,0.81554,0.81435,0.81546,59200000.0
2007-05-04 01:05:00,0.81486,0.8149,0.81427,0.81483,41600000.0
2007-05-04 01:10:00,0.81481,0.81544,0.814,0.81537,46400000.0
2007-05-04 01:15:00,0.81428,0.81542,0.8138,0.81542,43200000.0
2007-05-04 01:20:00,0.81463,0.81463,0.81397,0.81397,17600000.0
2007-05-04 01:25:00,0.8145,0.81498,0.81443,0.81498,27200000.0
2007-05-04 01:30:00,0.81483,0.81547,0.81386,0.81541,51200000.0
2007-05-04 01:35:00,0.815,0.815,0.81432,0.81492,48000000.0
2007-05-04 01:40:00,0.815,0.81519,0.81471,0.81517,54400000.0
2007-05-04 01:45:00,0.81519,0.81522,0.81392,0.81475,55400000.0
2007-05-04 01:50:00,0.81576,0.81576,0.8148,0.81485,48000000.0
2007-05-04 01:55:00,0.81486,0.8151,0.81404,0.8151,56400000.0
2007-05-04 02:00:00,0.8151,0.8151,0.81499,0.81501,35200000.0
2007-05-04 02:05:00,0.815,0.81541,0.81477,0.81541,56000000.0
2007-05-04 02:10:00,0.81522,0.81545,0.81492,0.81516,36800000.0
2007-05-04 02:15:00,0.81511,0.81519,0.81465,0.81519,41600000.0
2007-05-04 02:20:00,0.81519,0.81522,0.81481,0.81498,60800000.0
2007-05-04 02:25:00,0.81494,0.81577,0.8144,0.81536,30400000.0
2007-05-04 02:30:00,0.81502,0.81564,0.81457,0.81495,65000000.0
2007-05-04 02:35:00,0.81497,0.81503,0.81387,0.81442,54400000.0
2007-05-04 02:40:00,0.81439,0.81453,0.81428,0.81453,46400000.0
2007-05-04 02:45:00,0.81457,0.81457,0.81418,0.8142,49000000.0
2007-05-04 02:50:00,0.81429,0.81464,0.81415,0.8142,67600000.0
2007-05-04 02:55:00,0.81467,0.81467,0.81407,0.81407,35200000.0
2007-05-04 03:00:00,0.81453,0.81469,0.81437,0.81464,43200000.0
2007-05-04 03:05:00,0.81451,0.81459,0.8141,0.81452,20800000.0
2007-05-04 03:10:00,0.81432,0.81456,0.8134,0.81418,56000000.0
2007-05-04 03:15:00,0.81409,0.81444,0.81409,0.81429,38400000.0
2007-05-04 03:20:00,0.81425,0.81455,0.81392,0.81425,53800000.0
2007-05-04 03:25:00,0.81443,0.81443,0.8141,0.8142,51200000.0
2007-05-04 03:30:00,0.8142,0.8142,0.81321,0.81321,59200000.0
2007-05-04 03:35:00,0.81308,0.8135,0.81263,0.8135,56000000.0
2007-05-04 03:40:00,0.81365,0.81373,0.81292,0.81292,48000000.0
2007-05-04 03:45:00,0.81294,0.81361,0.81292,0.81361,56000000.0
2007-05-04 03:50:00,0.81372,0.81382,0.81267,0.81381,49600000.0
2007-05-04 03:55:00,0.81385,0.81412,0.81378,0.81393,60200000.0
2007-05-04 04:00:00,0.81388,0.81388,0.81342,0.8136,58400000.0
2007-05-04 04:05:00,0.81365,0.81365,0.81322,0.81346,51200000.0
2007-05-04 04:10:00,0.81346,0.81362,0.81313,0.81334,56000000.0
2007-05-04 04:15:00,0.81341,0.81345,0.81294,0.81323,32000000.0
2007-05-04 04:20:00,0.81379,0.81392,0.81229,0.81325,56000000.0
2007-05-04 04:25:00,0.81306,0.81308,0.8119,0.81293,52800000.0
2007-05-04 04:30:00,0.81268,0.81302,0.81147,0.81295,57600000.0
2007-05-04 04:35:00,0.81276,0.81358,0.81276,0.81346,57600000.0
2007-05-04 04:40:00,0.81368,0.81399,0.81334,0.81334,54400000.0
2007-05-04 04:45:00,0.81329,0.81373,0.81327,0.81361,40000000.0
2007-05-04 04:50:00,0.81358,0.8138,0.81351,0.8138,44800000.0
2007-05-04 04:55:00,0.81375,0.81386,0.81366,0.81366,65600000.0
2007-05-04 05:00:00,0.81375,0.81454,0.81375,0.81403,44800000.0
2007-05-04 05:05:00,0.8141,0.81489,0.81406,0.81451,58600000.0
2007-05-04 05:10:00,0.81456,0.81491,0.81449,0.81459,59200000.0
2007-05-04 05:15:00,0.81465,0.81471,0.81391,0.81429,54400000.0
2007-05-04 05:20:00,0.81417,0.81421,0.81351,0.81395,49600000.0
2007-05-04 05:25:00,0.81358,0.81383,0.81341,0.81383,33600000.0
2007-05-04 05:30:00,0.81386,0.81386,0.81301,0.8134,46400000.0
2007-05-04 05:35:00,0.81328,0.81328,0.81274,0.81282,64000000.0
2007-05-04 05:40:00,0.81292,0.8134,0.81203,0.81327,54400000.0
2007-05-04 05:45:00,0.8129,0.81342,0.8129,0.81341,38400000.0
2007-05-04 05:50:00,0.81303,0.81334,0.81281,0.81326,64000000.0
2007-05-04 05:55:00,0.81316,0.81352,0.8131,0.81333,48000000.0
2007-05-04 06:00:00,0.81331,0.81358,0.81322,0.81347,52800000.0
2007-05-04 06:05:00,0.81307,0.81408,0.8126,0.8126,36800000.0
2007-05-04 06:10:00,0.81337,0.81383,0.81318,0.81382,52800000.0
2007-05-04 06:15:00,0.8138,0.81398,0.81246,0.81352,44800000.0
2007-05-04 06:20:00,0.8134,0.81394,0.81332,0.81385,33600000.0
2007-05-04 06:25:00,0.81362,0.81382,0.81357,0.81363,43200000.0
2007-05-04 06:30:00,0.8136,0.81361,0.81287,0.81287,54400000.0
2007-05-04 06:35:00,0.81299,0.81394,0.81276,0.8128,57600000.0
2007-05-04 06:40:00,0.81339,0.81339,0.813,0.8131,36800000.0
2007-05-04 06:45:00,0.813,0.81328,0.81285,0.8132,27600000.0
2007-05-04 06:50:00,0.81341,0.81397,0.81302,0.81307,56000000.0
2007-05-04 06:55:00,0.81354,0.81361,0.813,0.81344,44800000.0
2007-05-04 07:00:00,0.81339,0.81348,0.81329,0.81337,41600000.0
2007-05-04 07:05:00,0.81339,0.81359,0.81321,0.81358,64000000.0
2007-05-04 07:10:00,0.81345,0.81385,0.81331,0.8137,54400000.0
2007-05-04 07:15:00,0.81366,0.81366,0.81315,0.81348,44800000.0
2007-05-04 07:20:00,0.81354,0.81367,0.8122,0.81318,60000000.0
2007-05-04 07:25:00,0.8132,0.81322,0.81281,0.81281,63200000.0
2007-05-04 07:30:00,0.81236,0.81289,0.81225,0.81279,56000000.0
2007-05-04 07:35:00,0.81282,0.81287,0.81162,0.81261,65600000.0
2007-05-04 07:40:00,0.81249,0.8134,0.81149,0.81298,67200000.0
2007-05-04 07:45:00,0.81282,0.81307,0.81271,0.81302,46400000.0
2007-05-04 07:50:00,0.81305,0.81308,0.81191,0.81191,54800000.0
2007-05-04 07:55:00,0.81201,0.81299,0.81137,0.81299,63800000.0
2007-05-04 08:00:00,0.81299,0.81348,0.81288,0.81347,49600000.0
2007-05-04 08:05:00,0.81353,0.81359,0.81332,0.81334,56400000.0
2007-05-04 08:10:00,0.81357,0.81383,0.81357,0.81381,60800000.0
2007-05-04 08:15:00,0.8138,0.81381,0.81259,0.81259,59200000.0
2007-05-04 08:20:00,0.8126,0.8126,0.8119,0.8119,64400000.0
2007-05-04 08:25:00,0.81198,0.81291,0.81198,0.81262,64400000.0
2007-05-04 08:30:00,0.81258,0.81314,0.81248,0.81296,68800000.0
2007-05-04 08:35:00,0.81294,0.81312,0.81268,0.81292,60800000.0
2007-05-04 08:40:00,0.81301,0.81362,0.81301,0.81362,52800000.0
2007-05-04 08:45:00,0.81364,0.81398,0.81351,0.81358,72400000.0
2007-05-04 08:50:00,0.81335,0.81358,0.81325,0.81341,169000000.0
2007-05-04 08:55:00,0.81344,0.81347,0.81293,0.81294,59200000.0
2007-05-04 09:00:00,0.81283,0.81343,0.81283,0.81341,81600000.0
2007-05-04 09:05:00,0.81324,0.81324,0.8127,0.81302,67200000.0
2007-05-04 09:10:00,0.8129,0.8129,0.81198,0.81226,112000000.0
2007-05-04 09:15:00,0.81243,0.81249,0.81227,0.8124,70400000.0
2007-05-04 09:20:00,0.81243,0.81243,0.81135,0.81175,102400000.0
2007-05-04 09:25:00,0.81204,0.81247,0.81192,0.81198,84800000.0
2007-05-04 09:30:00,0.81204,0.81238,0.81197,0.81229,105600000.0
2007-05-04 09:35:00,0.81215,0.81215,0.81138,0.8116,156800000.0
2007-05-04 09:40:00,0.81172,0.81206,0.81137,0.81197,193600000.0
2007-05-04 09:45:00,0.81199,0.81214,0.81176,0.81191,105600000.0
2007-05-04 09:50:00,0.81178,0.81232,0.81172,0.81197,328200000.0
2007-05-04 09:55:00,0.8119,0.81213,0.81181,0.81187,194000000.0
2007-05-04 10:00:00,0.81159,0.81185,0.81127,0.8117,286200000.0
2007-05-04 10:05:00,0.81178,0.81215,0.81177,0.81208,201600000.0
2007-05-04 10:10:00,0.8121,0.81231,0.81199,0.81207,220800000.0
2007-05-04 10:15:00,0.81222,0.8126,0.81201,0.81242,93200000.0
2007-05-04 10:20:00,0.81243,0.81262,0.81217,0.81262,272400000.0
2007-05-04 10:25:00,0.81267,0.81275,0.81215,0.81215,201600000.0
2007-05-04 10:30:00,0.81227,0.81258,0.81191,0.81197,137600000.0
2007-05-04 10:35:00,0.81225,0.81297,0.81214,0.8123,96400000.0
2007-05-04 10:40:00,0.81221,0.81242,0.81182,0.81214,169600000.0
2007-05-04 10:45:00,0.81218,0.81225,0.81126,0.81126,181600000.0
2007-05-04 10:50:00,0.81122,0.81159,0.81075,0.81077,160000000.0
2007-05-04 10:55:00,0.81154,0.81173,0.81116,0.81127,244800000.0
2007-05-04 11:00:00,0.8113,0.81234,0.81129,0.81221,250600000.0
2007-05-04 11:05:00,0.81197,0.81259,0.81194,0.81259,197800000.0
2007-05-04 11:10:00,0.81252,0.81252,0.81168,0.81176,305000000.0
2007-05-04 11:15:00,0.81132,0.81173,0.81132,0.81171,131200000.0
2007-05-04 11:20:00,0.81175,0.81182,0.8115,0.81168,182400000.0
2007-05-04 11:25:00,0.81162,0.8118,0.81135,0.8117,194000000.0
2007-05-04 11:30:00,0.81172,0.81178,0.81152,0.8117,96000000.0
2007-05-04 11:35:00,0.81175,0.81186,0.81098,0.81135,142200000.0
2007-05-04 11:40:00,0.81139,0.81159,0.81099,0.81104,131600000.0
2007-05-04 11:45:00,0.81109,0.81111,0.80966,0.81068,142400000.0
2007-05-04 11:50:00,0.81069,0.81097,0.81044,0.81044,188800000.0
2007-05-04 11:55:00,0.811,0.81121,0.8107,0.81121,165200000.0
2007-05-04 12:00:00,0.81098,0.81149,0.81077,0.81149,91600000.0
2007-05-04 12:05:00,0.81137,0.81145,0.81098,0.81132,119200000.0
2007-05-04 12:10:00,0.81097,0.81134,0.81089,0.81089,137600000.0
2007-05-04 12:15:00,0.81108,0.81112,0.81063,0.81079,96000000.0
2007-05-04 12:20:00,0.81099,0.81124,0.81078,0.81117,144000000.0
2007-05-04 12:25:00,0.81121,0.81165,0.80968,0.81003,134400000.0
2007-05-04 12:30:00,0.81081,0.81147,0.81035,0.81147,136400000.0
2007-05-04 12:35:00,0.81158,0.81192,0.81154,0.81192,110400000.0
2007-05-04 12:40:00,0.81178,0.81186,0.81122,0.81135,78400000.0
2007-05-04 12:45:00,0.8112,0.81168,0.81098,0.81154,150400000.0
2007-05-04 12:50:00,0.81163,0.81163,0.81127,0.81134,78800000.0
2007-05-04 12:55:00,0.81132,0.81132,0.81101,0.8111,108800000.0
2007-05-04 13:00:00,0.81098,0.81115,0.81081,0.81115,87400000.0
2007-05-04 13:05:00,0.81115,0.81163,0.81112,0.81163,119400000.0
2007-05-04 13:10:00,0.81162,0.8118,0.81141,0.8117,99600000.0
2007-05-04 13:15:00,0.81153,0.81156,0.81123,0.81156,162000000.0
2007-05-04 13:20:00,0.81158,0.81167,0.81094,0.81157,144000000.0
2007-05-04 13:25:00,0.8116,0.81173,0.8115,0.81159,90000000.0
2007-05-04 13:30:00,0.81156,0.81157,0.81124,0.81124,205800000.0
2007-05-04 13:35:00,0.81133,0.81144,0.81087,0.81091,93200000.0
2007-05-04 13:40:00,0.81075,0.8108,0.81033,0.81034,88000000.0
2007-05-04 13:45:00,0.81045,0.81062,0.81005,0.81012,96800000.0
2007-05-04 13:50:00,0.81017,0.81062,0.81017,0.81054,80000000.0
2007-05-04 13:55:00,0.81044,0.8109,0.81044,0.81065,88400000.0
2007-05-04 14:00:00,0.81051,0.8108,0.81003,0.81071,66600000.0
2007-05-04 14:05:00,0.8108,0.81095,0.80983,0.8109,97600000.0
2007-05-04 14:10:00,0.81091,0.81111,0.81062,0.81111,131200000.0
2007-05-04 14:15:00,0.81105,0.81154,0.81105,0.81128,68200000.0
2007-05-04 14:20:00,0.81118,0.81189,0.8111,0.81132,69200000.0
2007-05-04 14:25:00,0.81118,0.81133,0.81067,0.81067,64400000.0
2007-05-04 14:30:00,0.81051,0.81132,0.81038,0.81038,64000000.0
2007-05-04 14:35:00,0.81046,0.81046,0.80935,0.81009,62400000.0
2007-05-04 14:40:00,0.8102,0.81153,0.81004,0.81098,75200000.0
2007-05-04 14:45:00,0.81104,0.81186,0.81104,0.81158,57600000.0
2007-05-04 14:50:00,0.81148,0.81196,0.81136,0.81183,72000000.0
2007-05-04 14:55:00,0.81149,0.81286,0.81097,0.81279,60800000.0
2007-05-04 15:00:00,0.81288,0.81288,0.81237,0.81259,57000000.0
2007-05-04 15:05:00,0.81259,0.81309,0.81232,0.81309,67200000.0
2007-05-04 15:10:00,0.81314,0.81315,0.81291,0.81294,65600000.0
2007-05-04 15:15:00,0.8129,0.81292,0.8127,0.81272,72000000.0
2007-05-04 15:20:00,0.81245,0.81311,0.8122,0.81304,51200000.0
2007-05-04 15:25:00,0.81301,0.81301,0.81214,0.81274,62400000.0
2007-05-04 15:30:00,0.81271,0.81276,0.81149,0.81276,56000000.0
2007-05-04 15:35:00,0.813,0.81465,0.81212,0.81435,73600000.0
2007-05-04 15:40:00,0.81428,0.81434,0.81395,0.81408,76800000.0
2007-05-04 15:45:00,0.81398,0.81407,0.81321,0.81336,73600000.0
2007-05-04 15:50:00,0.81332,0.81335,0.81253,0.81253,65600000.0
2007-05-04 15:55:00,0.81243,0.8126,0.81133,0.8121,75600000.0
2007-05-04 16:00:00,0.81188,0.81265,0.81163,0.81265,59200000.0
2007-05-04 16:05:00,0.81272,0.81274,0.81153,0.8127,70400000.0
2007-05-04 16:10:00,0.81259,0.81333,0.81241,0.81313,59200000.0
2007-05-04 16:15:00,0.8133,0.81372,0.81304,0.81354,57000000.0
2007-05-04 16:20:00,0.81342,0.81359,0.81315,0.8132,57000000.0
2007-05-04 16:25:00,0.81307,0.8135,0.81295,0.81338,52800000.0
2007-05-04 16:30:00,0.81347,0.81397,0.81324,0.81366,48000000.0
2007-05-04 16:35:00,0.81357,0.81358,0.81318,0.81352,43200000.0
2007-05-04 16:40:00,0.81344,0.81384,0.8134,0.81364,46400000.0
2007-05-04 16:45:00,0.81356,0.81402,0.81355,0.81402,70400000.0
2007-05-04 16:50:00,0.81406,0.81457,0.81344,0.81408,64000000.0
2007-05-04 16:55:00,0.81395,0.81407,0.81371,0.81374,62400000.0
2007-05-04 17:00:00,0.8137,0.81395,0.81342,0.81354,66600000.0
2007-05-04 17:05:00,0.81363,0.81365,0.8128,0.8128,66600000.0
2007-05-04 17:10:00,0.81287,0.81317,0.8127,0.81303,69200000.0
2007-05-04 17:15:00,0.81292,0.81293,0.81254,0.81272,65600000.0
2007-05-04 17:20:00,0.81267,0.81293,0.8125,0.81284,64000000.0
2007-05-04 17:25:00,0.81262,0.81275,0.81204,0.81257,59200000.0
2007-05-04 17:30:00,0.81283,0.81356,0.81282,0.81327,94400000.0
2007-05-04 17:35:00,0.81344,0.81381,0.81265,0.8138,67200000.0
2007-05-04 17:40:00,0.81391,0.81428,0.81373,0.81374,80000000.0
2007-05-04 17:45:00,0.81382,0.81387,0.81338,0.81341,68200000.0
2007-05-04 17:50:00,0.81315,0.81356,0.81309,0.81348,60800000.0
2007-05-04 17:55:00,0.8132,0.81336,0.81305,0.81332,70400000.0
2007-05-04 18:00:00,0.81328,0.81328,0.81281,0.81285,56400000.0
2007-05-04 18:05:00,0.81312,0.81328,0.81297,0.81318,60800000.0
2007-05-04 18:10:00,0.81316,0.81388,0.81297,0.81333,54400000.0
2007-05-04 18:15:00,0.81334,0.81341,0.81217,0.81317,52800000.0
2007-05-04 18:20:00,0.81317,0.81359,0.81312,0.81359,60800000.0
2007-05-04 18:25:00,0.81358,0.81378,0.81339,0.81359,67200000.0
2007-05-04 18:30:00,0.8135,0.81354,0.81276,0.81276,60800000.0
2007-05-04 18:35:00,0.81281,0.81334,0.81281,0.81328,57600000.0
2007-05-04 18:40:00,0.81328,0.81352,0.81241,0.81344,67200000.0
2007-05-04 18:45:00,0.81351,0.81385,0.81338,0.81376,61800000.0
2007-05-04 18:50:00,0.81384,0.81384,0.81323,0.81326,56000000.0
2007-05-04 18:55:00,0.81312,0.81333,0.81291,0.81295,72000000.0
2007-05-04 19:00:00,0.81307,0.81372,0.81202,0.81305,64000000.0
2007-05-04 19:05:00,0.81296,0.81303,0.81166,0.81288,60800000.0
2007-05-04 19:10:00,0.81295,0.81345,0.81257,0.81257,51200000.0
2007-05-04 19:15:00,0.81251,0.81292,0.81251,0.81288,54800000.0
2007-05-04 19:20:00,0.81297,0.81342,0.81297,0.81311,64000000.0
2007-05-04 19:25:00,0.813,0.8132,0.81285,0.81296,54400000.0
2007-05-04 19:30:00,0.81298,0.81315,0.81295,0.8131,57600000.0
2007-05-04 19:35:00,0.81306,0.81395,0.8119,0.81328,70400000.0
2007-05-04 19:40:00,0.81357,0.81407,0.81347,0.81383,57600000.0
2007-05-04 19:45:00,0.81426,0.81504,0.81414,0.81426,62800000.0
2007-05-04 19:50:00,0.81448,0.81468,0.81444,0.81455,54400000.0
2007-05-04 19:55:00,0.81458,0.81468,0.81412,0.81415,64000000.0
2007-05-04 20:00:00,0.81418,0.8143,0.8139,0.81412,60800000.0
2007-05-04 20:05:00,0.81406,0.81454,0.81346,0.81442,75200000.0
2007-05-04 20:10:00,0.8142,0.8149,0.81407,0.81482,51200000.0
2007-05-04 20:15:00,0.81387,0.81453,0.8138,0.81451,46400000.0
2007-05-04 20:20:00,0.81453,0.81453,0.81404,0.81404,64000000.0
2007-05-04 20:25:00,0.81381,0.81429,0.81381,0.81406,48000000.0
2007-05-04 20:30:00,0.81423,0.81423,0.81299,0.81402,43600000.0
2007-05-04 20:35:00,0.814,0.81479,0.81365,0.81367,46800000.0
2007-05-04 20:40:00,0.814,0.8141,0.8134,0.81372,59200000.0
2007-05-04 20:45:00,0.8135,0.81455,0.81347,0.8144,62400000.0
2007-05-04 20:50:00,0.81396,0.81424,0.81378,0.81421,52800000.0
2007-05-04 20:55:00,0.81423,0.81459,0.8141,0.81459,56000000.0
2007-05-04 21:00:00,0.81458,0.81475,0.8144,0.81453,62400000.0
2007-05-04 21:05:00,0.81451,0.81459,0.81426,0.81426,41600000.0
2007-05-04 21:10:00,0.81424,0.8143,0.81407,0.81413,44800000.0
2007-05-04 21:15:00,0.81424,0.81451,0.81417,0.81424,54400000.0
2007-05-04 21:20:00,0.81425,0.81465,0.81423,0.81465,57600000.0
2007-05-04 21:25:00,0.81466,0.81554,0.81448,0.8148,56000000.0
2007-05-04 21:30:00,0.81483,0.81505,0.81422,0.81459,41600000.0
2007-05-04 21:35:00,0.81462,0.81466,0.81419,0.81426,51200000.0
2007-05-04 21:40:00,0.81419,0.81431,0.81401,0.81411,50000000.0
2007-05-04 21:45:00,0.81416,0.81451,0.81385,0.81395,40000000.0
2007-05-04 21:50:00,0.81418,0.81431,0.8141,0.81431,35200000.0
2007-05-04 21:55:00,0.81485,0.81498,0.81395,0.81425,62400000.0
2007-05-04 22:00:00,0.81443,0.81445,0.81405,0.81424,49600000.0
2007-05-04 22:05:00,0.81425,0.81443,0.81405,0.81433,51600000.0
2007-05-04 22:10:00,0.81445,0.81445,0.8137,0.81436,51200000.0
2007-05-04 22:15:00,0.8143,0.8143,0.81326,0.8142,51600000.0
2007-05-04 22:20:00,0.81512,0.81525,0.81417,0.81456,43200000.0
2007-05-04 22:25:00,0.81462,0.81532,0.81394,0.81472,52800000.0
2007-05-04 22:30:00,0.81432,0.81493,0.81432,0.81477,52800000.0
2007-05-04 22:35:00,0.81467,0.81467,0.81419,0.81461,52800000.0
2007-05-04 22:40:00,0.81463,0.81538,0.81453,0.81538,44800000.0
2007-05-04 22:45:00,0.81467,0.81488,0.81462,0.81467,48000000.0
2007-05-04 22:50:00,0.81489,0.81538,0.81463,0.81483,62400000.0
2007-05-04 22:55:00,0.81467,0.81486,0.81467,0.81485,32000000.0
2007-05-06 23:00:00,0.81366,0.81366,0.81331,0.81356,33600000.0
2007-05-06 23:05:00,0.81357,0.81357,0.8129,0.81315,27200000.0
2007-05-06 23:10:00,0.81322,0.81347,0.81322,0.81336,11200000.0
2007-05-06 23:15:00,0.81308,0.81343,0.81305,0.81334,33600000.0
2007-05-06 23:20:00,0.81302,0.81312,0.81249,0.81288,43200000.0
2007-05-06 23:25:00,0.81317,0.81345,0.81312,0.81312,43200000.0
2007-05-06 23:30:00,0.81305,0.81442,0.81303,0.81431,70800000.0
2007-05-06 23:35:00,0.81326,0.81441,0.81225,0.81318,52800000.0
2007-05-06 23:40:00,0.81351,0.81415,0.81344,0.81406,46400000.0
2007-05-06 23:45:00,0.81395,0.81445,0.81388,0.81416,52800000.0
2007-05-06 23:50:00,0.81423,0.81438,0.81412,0.81425,41600000.0
2007-05-06 23:55:00,0.81431,0.81536,0.81411,0.81429,57600000.0
2007-05-07 00:00:00,0.81429,0.81445,0.81386,0.81393,41600000.0
2007-05-07 00:05:00,0.8139,0.81434,0.81317,0.81419,66000000.0
2007-05-07 00:10:00,0.81418,0.81521,0.81415,0.81428,51200000.0
2007-05-07 00:15:00,0.81398,0.81438,0.81387,0.81423,44800000.0
2007-05-07 00:20:00,0.81513,0.8152,0.81411,0.81435,28800000.0
2007-05-07 00:25:00,0.8137,0.81438,0.81262,0.81419,16000000.0
2007-05-07 00:30:00,0.81397,0.81514,0.81397,0.81508,57600000.0
2007-05-07 00:35:00,0.81455,0.81461,0.81452,0.81461,12800000.0
2007-05-07 00:40:00,0.81493,0.81523,0.81488,0.81496,46400000.0
2007-05-07 00:45:00,0.81449,0.81452,0.8134,0.81377,48000000.0
2007-05-07 00:50:00,0.81372,0.81372,0.81314,0.81336,46400000.0
2007-05-07 00:55:00,0.81337,0.8135,0.81309,0.81345,48000000.0
2007-05-07 01:00:00,0.81359,0.81381,0.8133,0.81377,51000000.0
2007-05-07 01:05:00,0.8137,0.81387,0.81325,0.81325,41600000.0
2007-05-07 01:10:00,0.81357,0.81357,0.8128,0.81351,37800000.0
2007-05-07 01:15:00,0.81318,0.81413,0.81229,0.81328,42000000.0
2007-05-07 01:20:00,0.81344,0.81371,0.81291,0.81295,44800000.0
2007-05-07 01:25:00,0.81322,0.8138,0.81308,0.81324,44800000.0
2007-05-07 01:30:00,0.81272,0.81353,0.81175,0.81353,48000000.0
2007-05-07 01:35:00,0.81371,0.81429,0.8132,0.81342,52800000.0
2007-05-07 01:40:00,0.81345,0.81402,0.8131,0.81397,56000000.0
2007-05-07 01:45:00,0.81358,0.81362,0.81292,0.81315,44800000.0
2007-05-07 01:50:00,0.81314,0.81314,0.81247,0.81266,57600000.0
2007-05-07 01:55:00,0.81255,0.81283,0.81145,0.81261,61200000.0
2007-05-07 02:00:00,0.8126,0.81274,0.81159,0.8127,56000000.0
2007-05-07 02:05:00,0.81287,0.81307,0.81282,0.81295,44600000.0
2007-05-07 02:10:00,0.81283,0.81366,0.81235,0.81293,56400000.0
2007-05-07 02:15:00,0.81309,0.81343,0.81278,0.81342,48000000.0
2007-05-07 02:20:00,0.8133,0.81409,0.8133,0.81406,58000000.0
2007-05-07 02:25:00,0.81398,0.81477,0.81275,0.81372,48000000.0
2007-05-07 02:30:00,0.81374,0.81412,0.81353,0.81401,56400000.0
2007-05-07 02:35:00,0.81435,0.81478,0.81435,0.81458,36800000.0
2007-05-07 02:40:00,0.81442,0.81465,0.81347,0.81434,51200000.0
2007-05-07 02:45:00,0.81453,0.81517,0.81417,0.81512,54400000.0
2007-05-07 02:50:00,0.81458,0.81483,0.81447,0.81483,42000000.0
2007-05-07 02:55:00,0.8148,0.81505,0.81467,0.81496,59200000.0
2007-05-07 03:00:00,0.81425,0.81484,0.81425,0.8146,44800000.0
2007-05-07 03:05:00,0.81479,0.81486,0.81443,0.81468,44800000.0
2007-05-07 03:10:00,0.81429,0.81475,0.81426,0.8146,47400000.0
2007-05-07 03:15:00,0.81476,0.81495,0.81462,0.81466,46400000.0
2007-05-07 03:20:00,0.81473,0.81521,0.81454,0.81461,46400000.0
2007-05-07 03:25:00,0.81467,0.81479,0.81447,0.81447,57600000.0
2007-05-07 03:30:00,0.81467,0.81478,0.81358,0.8147,25600000.0
2007-05-07 03:35:00,0.81456,0.81483,0.81405,0.81416,49600000.0
2007-05-07 03:40:00,0.81379,0.81414,0.81379,0.81401,35200000.0
2007-05-07 03:45:00,0.81399,0.81425,0.81392,0.8141,51200000.0
2007-05-07 03:50:00,0.81407,0.81429,0.81302,0.81388,66000000.0
2007-05-07 03:55:00,0.81487,0.81501,0.81444,0.81501,77800000.0
2007-05-07 04:00:00,0.815,0.81509,0.8147,0.8147,60600000.0
2007-05-07 04:05:00,0.8148,0.81518,0.81457,0.81518,41600000.0
2007-05-07 04:10:00,0.81523,0.81525,0.81492,0.81499,52800000.0
2007-05-07 04:15:00,0.81465,0.81517,0.81429,0.81457,64000000.0
2007-05-07 04:20:00,0.8142,0.81453,0.81319,0.81439,49600000.0
2007-05-07 04:25:00,0.81426,0.81481,0.8142,0.81456,54400000.0
2007-05-07 04:30:00,0.81402,0.81452,0.81402,0.81434,28800000.0
2007-05-07 04:35:00,0.81444,0.81467,0.81395,0.81416,41600000.0
2007-05-07 04:40:00,0.81426,0.81477,0.81418,0.81465,62400000.0
2007-05-07 04:45:00,0.81442,0.81481,0.81417,0.81476,36800000.0
2007-05-07 04:50:00,0.81486,0.81495,0.81457,0.81461,59200000.0
2007-05-07 04:55:00,0.81446,0.81486,0.81415,0.81486,36800000.0
2007-05-07 05:00:00,0.8147,0.81486,0.81456,0.81476,40000000.0
2007-05-07 05:05:00,0.81432,0.81475,0.81417,0.81471,62400000.0
2007-05-07 05:10:00,0.81487,0.81512,0.81479,0.81479,58000000.0
2007-05-07 05:15:00,0.81499,0.815,0.81441,0.81463,61200000.0
2007-05-07 05:20:00,0.81531,0.81531,0.81443,0.81461,61200000.0
2007-05-07 05:25:00,0.81464,0.81532,0.81441,0.81441,60800000.0
2007-05-07 05:30:00,0.81415,0.81515,0.81386,0.81466,48000000.0
2007-05-07 05:35:00,0.81461,0.81465,0.81415,0.8145,62400000.0
2007-05-07 05:40:00,0.8146,0.815,0.81446,0.81495,51200000.0
2007-05-07 05:45:00,0.81497,0.81499,0.81432,0.81472,51200000.0
2007-05-07 05:50:00,0.81475,0.81492,0.81452,0.8146,41600000.0
2007-05-07 05:55:00,0.81544,0.81555,0.81428,0.81432,50200000.0
2007-05-07 06:00:00,0.81433,0.81456,0.81415,0.8144,46400000.0
2007-05-07 06:05:00,0.81422,0.81532,0.81402,0.81402,51200000.0
2007-05-07 06:10:00,0.81455,0.81465,0.81422,0.81465,49600000.0
2007-05-07 06:15:00,0.81466,0.81466,0.81424,0.81433,59200000.0
2007-05-07 06:20:00,0.81427,0.81428,0.814,0.81408,35200000.0
2007-05-07 06:25:00,0.81418,0.8142,0.81405,0.81405,29200000.0
2007-05-07 06:30:00,0.81388,0.81444,0.8138,0.81437,50000000.0
2007-05-07 06:35:00,0.81408,0.8149,0.81367,0.81367,40400000.0
2007-05-07 06:40:00,0.81417,0.81465,0.81415,0.81465,46400000.0
2007-05-07 06:45:00,0.81407,0.81511,0.81407,0.81447,57600000.0
2007-05-07 06:50:00,0.81415,0.81445,0.81387,0.81417,38400000.0
2007-05-07 06:55:00,0.81438,0.81514,0.81419,0.81434,57600000.0
2007-05-07 07:00:00,0.81397,0.81448,0.81395,0.81443,48000000.0
2007-05-07 07:05:00,0.81441,0.81476,0.81441,0.81446,52800000.0
2007-05-07 07:10:00,0.81476,0.81489,0.81469,0.81475,56000000.0
2007-05-07 07:15:00,0.81472,0.81477,0.81415,0.81457,59200000.0
2007-05-07 07:20:00,0.81548,0.8156,0.81468,0.81488,52800000.0
2007-05-07 07:25:00,0.81485,0.81485,0.81464,0.81473,17600000.0
2007-05-07 07:30:00,0.81464,0.81566,0.81443,0.81566,52800000.0
2007-05-07 07:35:00,0.81511,0.81517,0.81474,0.81516,63400000.0
2007-05-07 07:40:00,0.81517,0.8152,0.81483,0.81485,43200000.0
2007-05-07 07:45:00,0.81516,0.81516,0.81479,0.81499,52800000.0
2007-05-07 07:50:00,0.81498,0.81524,0.81414,0.81503,75200000.0
2007-05-07 07:55:00,0.81509,0.81519,0.81486,0.815,52800000.0
2007-05-07 08:00:00,0.81495,0.8155,0.81453,0.8146,70400000.0
2007-05-07 08:05:00,0.81507,0.81521,0.81503,0.81515,48000000.0
2007-05-07 08:10:00,0.81514,0.81522,0.81482,0.81482,62400000.0
2007-05-07 08:15:00,0.81478,0.81492,0.81444,0.81487,57600000.0
2007-05-07 08:20:00,0.8148,0.8149,0.81382,0.81485,76800000.0
2007-05-07 08:25:00,0.81478,0.81501,0.81445,0.81491,57600000.0
2007-05-07 08:30:00,0.81493,0.81505,0.81475,0.81493,68800000.0
2007-05-07 08:35:00,0.81476,0.81504,0.81465,0.81495,64000000.0
2007-05-07 08:40:00,0.81502,0.81606,0.81502,0.81606,60800000.0
2007-05-07 08:45:00,0.81546,0.81638,0.81546,0.81613,51200000.0
2007-05-07 08:50:00,0.81587,0.81606,0.81487,0.81585,60200000.0
2007-05-07 08:55:00,0.81552,0.81581,0.81457,0.81559,58000000.0
2007-05-07 09:00:00,0.81556,0.81573,0.81527,0.81535,71400000.0
2007-05-07 09:05:00,0.81552,0.8156,0.81493,0.815,35200000.0
2007-05-07 09:10:00,0.81533,0.81559,0.8151,0.8155,62400000.0
2007-05-07 09:15:00,0.81554,0.81567,0.81456,0.81559,67200000.0
2007-05-07 09:20:00,0.81551,0.81551,0.81485,0.81537,58000000.0
2007-05-07 09:25:00,0.81525,0.81553,0.81514,0.81545,60800000.0
2007-05-07 09:30:00,0.81562,0.81571,0.81507,0.8152,67200000.0
2007-05-07 09:35:00,0.81521,0.81529,0.81458,0.81468,61200000.0
2007-05-07 09:40:00,0.81474,0.81575,0.81374,0.81479,144400000.0
2007-05-07 09:45:00,0.81455,0.81478,0.81455,0.81478,57600000.0
2007-05-07 09:50:00,0.81499,0.81509,0.81485,0.81508,48000000.0
2007-05-07 09:55:00,0.81504,0.81508,0.81445,0.81467,52800000.0
2007-05-07 10:00:00,0.81498,0.81515,0.81455,0.81511,70400000.0
2007-05-07 10:05:00,0.81535,0.81535,0.81479,0.81486,56000000.0
2007-05-07 10:10:00,0.81493,0.81493,0.8145,0.81478,68800000.0
2007-05-07 10:15:00,0.81444,0.81494,0.8143,0.81494,64000000.0
2007-05-07 10:20:00,0.81494,0.81504,0.81388,0.8146,67200000.0
2007-05-07 10:25:00,0.81481,0.81507,0.81462,0.81468,52800000.0
2007-05-07 10:30:00,0.815,0.81511,0.81456,0.81494,56000000.0
2007-05-07 10:35:00,0.81492,0.81492,0.81432,0.81442,64000000.0
2007-05-07 10:40:00,0.81463,0.81481,0.81418,0.81475,65600000.0
2007-05-07 10:45:00,0.81441,0.81485,0.81396,0.81463,68800000.0
2007-05-07 10:50:00,0.81453,0.81482,0.81405,0.81441,67200000.0
2007-05-07 10:55:00,0.81464,0.81492,0.81459,0.81487,67200000.0
2007-05-07 11:00:00,0.81488,0.81537,0.81488,0.81537,62400000.0
2007-05-07 11:05:00,0.81532,0.81543,0.81437,0.81477,54400000.0
2007-05-07 11:10:00,0.81553,0.81559,0.81517,0.81524,70400000.0
2007-05-07 11:15:00,0.81513,0.81514,0.81468,0.81468,43200000.0
2007-05-07 11:20:00,0.81503,0.81564,0.8146,0.81496,44800000.0
2007-05-07 11:25:00,0.81495,0.81566,0.8145,0.81565,84800000.0
2007-05-07 11:30:00,0.81482,0.81496,0.81442,0.81446,28800000.0
2007-05-07 11:35:00,0.81502,0.81513,0.81463,0.81499,57600000.0
2007-05-07 11:40:00,0.8151,0.81515,0.81471,0.81514,35200000.0
2007-05-07 11:45:00,0.81513,0.81585,0.81507,0.81544,75200000.0
2007-05-07 11:50:00,0.81542,0.81572,0.8144,0.81572,70400000.0
2007-05-07 11:55:00,0.81574,0.81603,0.81549,0.81603,59200000.0
2007-05-07 12:00:00,0.8158,0.81633,0.81483,0.81633,75200000.0
2007-05-07 12:05:00,0.81624,0.81651,0.81597,0.81651,65600000.0
2007-05-07 12:10:00,0.81663,0.81663,0.81595,0.81598,73600000.0
2007-05-07 12:15:00,0.81609,0.81633,0.81609,0.81632,72000000.0
2007-05-07 12:20:00,0.81618,0.81655,0.81533,0.81629,61200000.0
2007-05-07 12:25:00,0.81627,0.81631,0.81511,0.81603,49000000.0
2007-05-07 12:30:00,0.81602,0.81602,0.8154,0.81595,62400000.0
2007-05-07 12:35:00,0.81661,0.81661,0.81573,0.81575,65600000.0
2007-05-07 12:40:00,0.8161,0.81621,0.81575,0.81616,72400000.0
2007-05-07 12:45:00,0.81611,0.8162,0.81589,0.81598,65600000.0
2007-05-07 12:50:00,0.81596,0.81603,0.81505,0.81538,57600000.0
2007-05-07 12:55:00,0.81564,0.81564,0.81517,0.81545,52800000.0
2007-05-07 13:00:00,0.81542,0.81552,0.81471,0.81507,60800000.0
2007-05-07 13:05:00,0.81511,0.81523,0.81451,0.81461,72000000.0
2007-05-07 13:10:00,0.81472,0.81496,0.8144,0.81467,57600000.0
2007-05-07 13:15:00,0.81471,0.81507,0.81467,0.81504,68800000.0
2007-05-07 13:20:00,0.81489,0.81489,0.81416,0.81417,62200000.0
2007-05-07 13:25:00,0.8143,0.81503,0.8143,0.81467,64000000.0
2007-05-07 13:30:00,0.81451,0.81453,0.81408,0.81427,64000000.0
2007-05-07 13:35:00,0.81441,0.81472,0.81428,0.81456,68800000.0
2007-05-07 13:40:00,0.81467,0.81486,0.81467,0.81485,68800000.0
2007-05-07 13:45:00,0.81482,0.81492,0.81458,0.81466,130600000.0
2007-05-07 13:50:00,0.81451,0.81453,0.81339,0.81444,98000000.0
2007-05-07 13:55:00,0.8144,0.81471,0.81425,0.81427,67600000.0
2007-05-07 14:00:00,0.81448,0.81454,0.81377,0.81437,88000000.0
2007-05-07 14:05:00,0.81373,0.81467,0.81345,0.81467,80400000.0
2007-05-07 14:10:00,0.81468,0.81483,0.81428,0.81434,96000000.0
2007-05-07 14:15:00,0.81445,0.81452,0.81403,0.81403,88000000.0
2007-05-07 14:20:00,0.81412,0.81428,0.81339,0.81348,93200000.0
2007-05-07 14:25:00,0.81323,0.81344,0.81282,0.81305,205800000.0
2007-05-07 14:30:00,0.81276,0.81289,0.81239,0.81289,89600000.0
2007-05-07 14:35:00,0.81299,0.8132,0.81254,0.81312,144400000.0
2007-05-07 14:40:00,0.81313,0.81319,0.81259,0.81316,161600000.0
2007-05-07 14:45:00,0.81313,0.8133,0.81304,0.81325,99200000.0
2007-05-07 14:50:00,0.81329,0.81339,0.81271,0.81312,120000000.0
2007-05-07 14:55:00,0.81313,0.81319,0.8124,0.81278,88400000.0
2007-05-07 15:00:00,0.81276,0.81306,0.81275,0.813,108800000.0
2007-05-07 15:05:00,0.81302,0.81316,0.81267,0.81278,75200000.0
2007-05-07 15:10:00,0.81293,0.8131,0.8126,0.81286,150400000.0
2007-05-07 15:15:00,0.81288,0.81314,0.81264,0.81278,78400000.0
2007-05-07 15:20:00,0.81268,0.81304,0.81241,0.81292,110400000.0
2007-05-07 15:25:00,0.81295,0.813,0.81178,0.81273,136000000.0
2007-05-07 15:30:00,0.81185,0.81357,0.81185,0.81328,134400000.0
2007-05-07 15:35:00,0.8133,0.81401,0.81303,0.81401,144800000.0
2007-05-07 15:40:00,0.81383,0.81385,0.8133,0.8133,96000000.0
2007-05-07 15:45:00,0.81381,0.81381,0.81336,0.81346,138000000.0
2007-05-07 15:50:00,0.81345,0.81355,0.81285,0.8129,120400000.0
2007-05-07 15:55:00,0.81329,0.81329,0.81295,0.81297,91200000.0
2007-05-07 16:00:00,0.81308,0.8135,0.81308,0.8131,164800000.0
2007-05-07 16:05:00,0.81296,0.81337,0.81296,0.81315,188800000.0
2007-05-07 16:10:00,0.81298,0.81308,0.81199,0.81269,141800000.0
2007-05-07 16:15:00,0.81275,0.81288,0.81257,0.81276,132800000.0
2007-05-07 16:20:00,0.81263,0.81288,0.81239,0.81272,142800000.0
2007-05-07 16:25:00,0.81276,0.81296,0.81234,0.81278,96000000.0
2007-05-07 16:30:00,0.81281,0.81331,0.81278,0.81322,248000000.0
2007-05-07 16:35:00,0.81318,0.81328,0.813,0.81321,181800000.0
2007-05-07 16:40:00,0.81315,0.81325,0.81269,0.81321,131200000.0
2007-05-07 16:45:00,0.81333,0.81358,0.81318,0.81358,305000000.0
2007-05-07 16:50:00,0.81365,0.81371,0.81331,0.81338,198400000.0
2007-05-07 16:55:00,0.81373,0.81395,0.81361,0.81386,252000000.0
2007-05-07 17:00:00,0.81381,0.81381,0.81327,0.81334,244800000.0
2007-05-07 17:05:00,0.8132,0.81334,0.81308,0.81331,160000000.0
2007-05-07 17:10:00,0.81331,0.81343,0.81287,0.81299,180200000.0
2007-05-07 17:15:00,0.81289,0.81328,0.81288,0.8132,169600000.0
2007-05-07 17:20:00,0.8133,0.81342,0.81313,0.8133,96000000.0
2007-05-07 17:25:00,0.81305,0.81367,0.81297,0.81367,137600000.0
2007-05-07 17:30:00,0.81358,0.81358,0.81334,0.81341,201600000.0
2007-05-07 17:35:00,0.81341,0.8138,0.81311,0.8133,272400000.0
2007-05-07 17:40:00,0.81334,0.81342,0.81287,0.81342,123600000.0
2007-05-07 17:45:00,0.81296,0.81345,0.81276,0.81298,221200000.0
2007-05-07 17:50:00,0.81333,0.81339,0.81287,0.81288,201000000.0
2007-05-07 17:55:00,0.81318,0.81318,0.81245,0.81247,286400000.0
2007-05-07 18:00:00,0.8128,0.81336,0.81222,0.8127,198800000.0
2007-05-07 18:05:00,0.8123,0.81268,0.8123,0.81264,328000000.0
2007-05-07 18:10:00,0.81262,0.81266,0.81207,0.81208,105600000.0
2007-05-07 18:15:00,0.81251,0.81315,0.81211,0.81315,180600000.0
2007-05-07 18:20:00,0.81329,0.8134,0.81291,0.81307,156600000.0
2007-05-07 18:25:00,0.8131,0.81328,0.81257,0.81321,106000000.0
2007-05-07 18:30:00,0.81314,0.81335,0.81282,0.81296,84800000.0
2007-05-07 18:35:00,0.81317,0.81327,0.81195,0.81302,102400000.0
2007-05-07 18:40:00,0.8129,0.81297,0.81235,0.8124,49600000.0
2007-05-07 18:45:00,0.81259,0.81331,0.81213,0.81323,118400000.0
2007-05-07 18:50:00,0.81275,0.81283,0.81223,0.81237,57600000.0
2007-05-07 18:55:00,0.81337,0.81337,0.81235,0.81258,81600000.0
2007-05-07 19:00:00,0.81219,0.81317,0.81208,0.81236,56000000.0
2007-05-07 19:05:00,0.81219,0.81224,0.81171,0.81181,170000000.0
2007-05-07 19:10:00,0.81219,0.81239,0.81205,0.81239,72000000.0
2007-05-07 19:15:00,0.81242,0.81314,0.81218,0.81308,59200000.0
2007-05-07 19:20:00,0.81221,0.81258,0.81162,0.81165,60800000.0
2007-05-07 19:25:00,0.81214,0.81237,0.81204,0.81237,53200000.0
2007-05-07 19:30:00,0.81231,0.81247,0.81171,0.81171,56000000.0
2007-05-07 19:35:00,0.81224,0.81239,0.81214,0.81239,64400000.0
2007-05-07 19:40:00,0.81207,0.81229,0.81158,0.8122,51200000.0
2007-05-07 19:45:00,0.81212,0.81213,0.81172,0.81178,44800000.0
2007-05-07 19:50:00,0.81177,0.81214,0.8117,0.81213,48000000.0
2007-05-07 19:55:00,0.81218,0.81225,0.8119,0.81222,38400000.0
2007-05-07 20:00:00,0.8122,0.81258,0.81142,0.81202,64000000.0
2007-05-07 20:05:00,0.81211,0.81222,0.81188,0.81217,54400000.0
2007-05-07 20:10:00,0.81209,0.81213,0.81156,0.81193,40000000.0
2007-05-07 20:15:00,0.81165,0.81233,0.81062,0.81223,67200000.0
2007-05-07 20:20:00,0.81232,0.81249,0.81126,0.81244,66000000.0
2007-05-07 20:25:00,0.81241,0.81303,0.81241,0.81271,57000000.0
2007-05-07 20:30:00,0.81261,0.81336,0.81213,0.81248,52800000.0
2007-05-07 20:35:00,0.81276,0.81282,0.81205,0.81205,52800000.0
2007-05-07 20:40:00,0.81222,0.81307,0.81177,0.81235,58400000.0
2007-05-07 20:45:00,0.81257,0.81262,0.81239,0.81239,59200000.0
2007-05-07 20:50:00,0.81258,0.81278,0.81251,0.81266,62400000.0
2007-05-07 20:55:00,0.81265,0.8128,0.81232,0.81246,51200000.0
2007-05-07 21:00:00,0.81232,0.81238,0.81188,0.81206,51200000.0
2007-05-07 21:05:00,0.81204,0.81206,0.81169,0.81201,54400000.0
2007-05-07 21:10:00,0.81208,0.81218,0.8117,0.8118,44800000.0
2007-05-07 21:15:00,0.8118,0.81208,0.81166,0.81208,40000000.0
2007-05-07 21:20:00,0.81206,0.81229,0.81202,0.81225,51200000.0
2007-05-07 21:25:00,0.81229,0.8125,0.81218,0.8125,47400000.0
2007-05-07 21:30:00,0.81241,0.81263,0.81212,0.81218,48000000.0
2007-05-07 21:35:00,0.81252,0.81269,0.81233,0.81257,45800000.0
2007-05-07 21:40:00,0.81235,0.81268,0.81141,0.81245,57600000.0
2007-05-07 21:45:00,0.81249,0.8127,0.81202,0.8125,52800000.0
2007-05-07 21:50:00,0.81245,0.81255,0.81201,0.81229,56000000.0
2007-05-07 21:55:00,0.8124,0.81252,0.81239,0.81244,46400000.0
2007-05-07 22:00:00,0.81244,0.81263,0.81233,0.81237,48400000.0
2007-05-07 22:05:00,0.81235,0.8125,0.81228,0.81234,64000000.0
2007-05-07 22:10:00,0.81242,0.81249,0.81212,0.81216,35200000.0
2007-05-07 22:15:00,0.81226,0.8124,0.8113,0.8123,54400000.0
2007-05-07 22:20:00,0.81226,0.81231,0.81181,0.81222,64000000.0
2007-05-07 22:25:00,0.81213,0.81214,0.81192,0.81205,46400000.0
2007-05-07 22:30:00,0.81174,0.81288,0.8115,0.81288,57600000.0
2007-05-07 22:35:00,0.81188,0.81188,0.8113,0.81156,47400000.0
2007-05-07 22:40:00,0.81153,0.81156,0.81126,0.81134,54400000.0
2007-05-07 22:45:00,0.81132,0.81239,0.81097,0.81135,60800000.0
2007-05-07 22:50:00,0.81136,0.81155,0.8112,0.81145,58600000.0
2007-05-07 22:55:00,0.81158,0.81236,0.81148,0.81156,54400000.0
2007-05-07 23:00:00,0.81144,0.81154,0.81131,0.81132,65600000.0
2007-05-07 23:05:00,0.81131,0.81151,0.81105,0.81107,49600000.0
2007-05-07 23:10:00,0.8111,0.81154,0.8111,0.81149,19200000.0
2007-05-07 23:15:00,0.81149,0.81173,0.81139,0.81149,54800000.0
2007-05-07 23:20:00,0.81142,0.81156,0.8112,0.8112,46400000.0
2007-05-07 23:25:00,0.81149,0.81149,0.8111,0.81143,46400000.0
2007-05-07 23:30:00,0.81105,0.81162,0.81003,0.8114,52800000.0
2007-05-07 23:35:00,0.8115,0.81171,0.81064,0.81165,51200000.0
2007-05-07 23:40:00,0.81157,0.81222,0.8112,0.8112,33600000.0
2007-05-07 23:45:00,0.81087,0.81182,0.8108,0.81119,52200000.0
2007-05-07 23:50:00,0.81121,0.81127,0.81061,0.81107,45800000.0
2007-05-07 23:55:00,0.81098,0.81134,0.81098,0.81134,32000000.0
2007-05-08 00:00:00,0.811,0.8118,0.81087,0.8118,44800000.0
2007-05-08 00:05:00,0.81194,0.8121,0.8108,0.81202,40000000.0
2007-05-08 00:10:00,0.81282,0.81282,0.81164,0.8119,54400000.0
2007-05-08 00:15:00,0.8119,0.81197,0.81168,0.81188,48000000.0
2007-05-08 00:20:00,0.81184,0.81194,0.81172,0.8118,53200000.0
2007-05-08 00:25:00,0.81197,0.81225,0.81197,0.81213,45800000.0
2007-05-08 00:30:00,0.81192,0.81296,0.81178,0.81187,52800000.0
2007-05-08 00:35:00,0.81185,0.81193,0.81168,0.8118,50000000.0
2007-05-08 00:40:00,0.81184,0.81184,0.81138,0.81159,24000000.0
2007-05-08 00:45:00,0.81171,0.8118,0.81159,0.81162,38400000.0
2007-05-08 00:50:00,0.81175,0.81193,0.81133,0.81155,43200000.0
2007-05-08 00:55:00,0.8119,0.81192,0.8113,0.81174,50000000.0
2007-05-08 01:00:00,0.81179,0.81199,0.81162,0.81173,60200000.0
2007-05-08 01:05:00,0.81166,0.8117,0.81117,0.81134,60800000.0
2007-05-08 01:10:00,0.8115,0.81171,0.81143,0.81157,36800000.0
2007-05-08 01:15:00,0.81162,0.81167,0.81113,0.8113,43200000.0
2007-05-08 01:20:00,0.81107,0.81184,0.81021,0.81118,35200000.0
2007-05-08 01:25:00,0.81115,0.81134,0.81106,0.81124,65400000.0
2007-05-08 01:30:00,0.81126,0.81194,0.81115,0.81115,25600000.0
2007-05-08 01:35:00,0.81143,0.81156,0.81075,0.81105,60800000.0
2007-05-08 01:40:00,0.81147,0.81147,0.81103,0.81117,48000000.0
2007-05-08 01:45:00,0.81134,0.81144,0.81108,0.81122,43600000.0
2007-05-08 01:50:00,0.81149,0.81209,0.81149,0.812,51200000.0
2007-05-08 01:55:00,0.81201,0.8125,0.81155,0.81243,45800000.0
2007-05-08 02:00:00,0.81148,0.81189,0.81082,0.8115,49000000.0
2007-05-08 02:05:00,0.81155,0.81239,0.81139,0.81145,33600000.0
2007-05-08 02:10:00,0.81134,0.81255,0.81103,0.81199,32000000.0
2007-05-08 02:15:00,0.81172,0.81182,0.81161,0.81165,38400000.0
2007-05-08 02:20:00,0.81134,0.81167,0.81117,0.81132,57600000.0
2007-05-08 02:25:00,0.81163,0.81228,0.81139,0.81219,40000000.0
2007-05-08 02:30:00,0.81117,0.81185,0.8111,0.8118,52800000.0
2007-05-08 02:35:00,0.81179,0.81185,0.81133,0.81156,24000000.0
2007-05-08 02:40:00,0.81153,0.81203,0.81153,0.81192,40000000.0
2007-05-08 02:45:00,0.81172,0.81207,0.81159,0.81207,51200000.0
2007-05-08 02:50:00,0.8121,0.8123,0.81205,0.8123,33600000.0
2007-05-08 02:55:00,0.81217,0.81239,0.812,0.81239,57600000.0
2007-05-08 03:00:00,0.8124,0.81256,0.81228,0.81236,60800000.0
2007-05-08 03:05:00,0.81217,0.81247,0.81209,0.81247,40000000.0
2007-05-08 03:10:00,0.81254,0.8128,0.81242,0.81261,48000000.0
2007-05-08 03:15:00,0.81291,0.81309,0.81248,0.81257,44800000.0
2007-05-08 03:20:00,0.81279,0.81279,0.81215,0.81225,52800000.0
2007-05-08 03:25:00,0.81274,0.81284,0.81239,0.81239,56000000.0
2007-05-08 03:30:00,0.81275,0.81318,0.81204,0.81304,38400000.0
2007-05-08 03:35:00,0.81302,0.81342,0.81291,0.81303,54400000.0
2007-05-08 03:40:00,0.8128,0.81296,0.81236,0.8127,49600000.0
2007-05-08 03:45:00,0.81297,0.81303,0.81255,0.81284,49600000.0
2007-05-08 03:50:00,0.81269,0.81269,0.81156,0.81265,66000000.0
2007-05-08 03:55:00,0.81272,0.813,0.81254,0.813,70400000.0
2007-05-08 04:00:00,0.81294,0.81325,0.81283,0.81319,57400000.0
2007-05-08 04:05:00,0.81307,0.81319,0.81286,0.81319,46400000.0
2007-05-08 04:10:00,0.81289,0.81338,0.81285,0.81294,52800000.0
2007-05-08 04:15:00,0.81305,0.81305,0.81253,0.81292,67200000.0
2007-05-08 04:20:00,0.81288,0.81306,0.81201,0.81274,49600000.0
2007-05-08 04:25:00,0.8127,0.81312,0.81267,0.81308,51600000.0
2007-05-08 04:30:00,0.81318,0.81373,0.81313,0.81373,41600000.0
2007-05-08 04:35:00,0.814,0.8141,0.81344,0.81379,62400000.0
2007-05-08 04:40:00,0.81383,0.81422,0.81363,0.81408,62400000.0
2007-05-08 04:45:00,0.81409,0.81431,0.81406,0.8141,54400000.0
2007-05-08 04:50:00,0.81381,0.81413,0.81381,0.81405,59200000.0
2007-05-08 04:55:00,0.81384,0.81384,0.81306,0.81318,36800000.0
2007-05-08 05:00:00,0.81287,0.81417,0.81281,0.81415,60800000.0
2007-05-08 05:05:00,0.8142,0.81454,0.81381,0.8139,60800000.0
2007-05-08 05:10:00,0.81399,0.81405,0.81363,0.81372,56000000.0
2007-05-08 05:15:00,0.81378,0.81407,0.81378,0.81404,60800000.0
2007-05-08 05:20:00,0.81402,0.81402,0.81349,0.81363,59200000.0
2007-05-08 05:25:00,0.81359,0.81359,0.81312,0.81312,65000000.0
2007-05-08 05:30:00,0.81315,0.81338,0.812,0.81316,57600000.0
2007-05-08 05:35:00,0.81319,0.81365,0.81317,0.81325,62400000.0
2007-05-08 05:40:00,0.81353,0.81385,0.81353,0.81365,48000000.0
2007-05-08 05:45:00,0.81348,0.81383,0.81337,0.81377,38400000.0
2007-05-08 05:50:00,0.81368,0.81398,0.81327,0.81398,43200000.0
2007-05-08 05:55:00,0.81398,0.81398,0.81355,0.81358,36800000.0
2007-05-08 06:00:00,0.81394,0.81463,0.8139,0.81403,60800000.0
2007-05-08 06:05:00,0.81405,0.81453,0.8138,0.81441,49600000.0
2007-05-08 06:10:00,0.81444,0.81461,0.81419,0.81456,59600000.0
2007-05-08 06:15:00,0.81441,0.81468,0.81414,0.81457,54400000.0
2007-05-08 06:20:00,0.81449,0.81449,0.8139,0.81427,62400000.0
2007-05-08 06:25:00,0.81427,0.81449,0.81355,0.81449,57600000.0
2007-05-08 06:30:00,0.81361,0.81407,0.81345,0.81357,49600000.0
2007-05-08 06:35:00,0.81358,0.81403,0.81353,0.81376,56000000.0
2007-05-08 06:40:00,0.81387,0.8148,0.8136,0.81411,59600000.0
2007-05-08 06:45:00,0.81383,0.81403,0.81346,0.81356,43200000.0
2007-05-08 06:50:00,0.81359,0.81395,0.81354,0.8137,48000000.0
2007-05-08 06:55:00,0.81375,0.81406,0.81362,0.81363,62400000.0
2007-05-08 07:00:00,0.81398,0.8146,0.81355,0.81411,54400000.0
2007-05-08 07:05:00,0.81408,0.8141,0.81393,0.81406,51200000.0
2007-05-08 07:10:00,0.8138,0.81419,0.81377,0.81419,34000000.0
2007-05-08 07:15:00,0.81379,0.81419,0.81371,0.81386,49600000.0
2007-05-08 07:20:00,0.81386,0.81417,0.81373,0.81378,41600000.0
2007-05-08 07:25:00,0.81421,0.81432,0.81365,0.81429,54400000.0
2007-05-08 07:30:00,0.81381,0.81431,0.8138,0.8138,48000000.0
2007-05-08 07:35:00,0.8138,0.81428,0.81377,0.81391,52800000.0
2007-05-08 07:40:00,0.81377,0.81429,0.81367,0.81429,19200000.0
2007-05-08 07:45:00,0.81393,0.81445,0.81372,0.81433,62800000.0
2007-05-08 07:50:00,0.81436,0.81446,0.81337,0.81352,75200000.0
2007-05-08 07:55:00,0.8141,0.81448,0.81372,0.81448,52800000.0
2007-05-08 08:00:00,0.8145,0.81456,0.81402,0.8142,73600000.0
2007-05-08 08:05:00,0.81493,0.81493,0.81394,0.81426,59200000.0
2007-05-08 08:10:00,0.81423,0.81423,0.81363,0.81377,62400000.0
2007-05-08 08:15:00,0.81345,0.81373,0.81327,0.81361,57600000.0
2007-05-08 08:20:00,0.81359,0.81376,0.81269,0.81374,76800000.0
2007-05-08 08:25:00,0.81363,0.81384,0.81348,0.81378,57600000.0
2007-05-08 08:30:00,0.81372,0.81372,0.81322,0.81323,69200000.0
2007-05-08 08:35:00,0.81322,0.81339,0.81279,0.8131,64000000.0
2007-05-08 08:40:00,0.81288,0.8133,0.81285,0.81326,60800000.0
2007-05-08 08:45:00,0.81254,0.81323,0.81254,0.81314,48400000.0
2007-05-08 08:50:00,0.81314,0.81376,0.81198,0.81376,60800000.0
2007-05-08 08:55:00,0.81386,0.81428,0.81309,0.81409,64400000.0
2007-05-08 09:00:00,0.81404,0.81411,0.81375,0.81402,72000000.0
2007-05-08 09:05:00,0.81397,0.81409,0.81339,0.81359,59200000.0
2007-05-08 09:10:00,0.81388,0.81405,0.81384,0.81385,62400000.0
2007-05-08 09:15:00,0.81325,0.81427,0.81222,0.8142,67200000.0
2007-05-08 09:20:00,0.81413,0.81413,0.81367,0.81387,57600000.0
2007-05-08 09:25:00,0.81371,0.81374,0.81294,0.81308,60800000.0
2007-05-08 09:30:00,0.81316,0.81327,0.813,0.81327,67200000.0
2007-05-08 09:35:00,0.81329,0.81334,0.81293,0.81317,56000000.0
2007-05-08 09:40:00,0.81317,0.81357,0.81198,0.81356,70800000.0
2007-05-08 09:45:00,0.81351,0.81351,0.81281,0.81288,69200000.0
2007-05-08 09:50:00,0.81313,0.81313,0.81272,0.81276,60800000.0
2007-05-08 09:55:00,0.81274,0.81302,0.81271,0.81287,63400000.0
2007-05-08 10:00:00,0.81302,0.81308,0.81228,0.81228,70800000.0
2007-05-08 10:05:00,0.81251,0.8128,0.81235,0.81235,67200000.0
2007-05-08 10:10:00,0.81241,0.81279,0.81233,0.81258,68200000.0
2007-05-08 10:15:00,0.81257,0.81262,0.81221,0.81232,64000000.0
2007-05-08 10:20:00,0.81236,0.81296,0.81178,0.81283,67200000.0
2007-05-08 10:25:00,0.81285,0.81303,0.81269,0.81298,67200000.0
2007-05-08 10:30:00,0.8131,0.81311,0.81232,0.81268,59200000.0
2007-05-08 10:35:00,0.81283,0.81301,0.81262,0.81289,64000000.0
2007-05-08 10:40:00,0.81282,0.81282,0.81216,0.81255,65400000.0
2007-05-08 10:45:00,0.81262,0.81324,0.81253,0.81313,68800000.0
2007-05-08 10:50:00,0.81308,0.81317,0.81262,0.81302,67200000.0
2007-05-08 10:55:00,0.8129,0.81294,0.81258,0.81276,67200000.0
2007-05-08 11:00:00,0.8123,0.81302,0.8123,0.81251,62800000.0
2007-05-08 11:05:00,0.81269,0.81269,0.81124,0.81192,65600000.0
2007-05-08 11:10:00,0.8125,0.81257,0.81234,0.81241,70400000.0
2007-05-08 11:15:00,0.81252,0.81282,0.81181,0.81277,61200000.0
2007-05-08 11:20:00,0.81263,0.81263,0.81219,0.81253,59200000.0
2007-05-08 11:25:00,0.81264,0.81296,0.81256,0.81264,57600000.0
2007-05-08 11:30:00,0.81272,0.81274,0.81232,0.81232,75200000.0
2007-05-08 11:35:00,0.81219,0.81273,0.81197,0.81254,59200000.0
2007-05-08 11:40:00,0.81265,0.81266,0.81169,0.81207,59200000.0
2007-05-08 11:45:00,0.81214,0.81248,0.81214,0.81219,65600000.0
2007-05-08 11:50:00,0.81233,0.81282,0.81177,0.81263,70400000.0
2007-05-08 11:55:00,0.81285,0.81302,0.81248,0.81262,58600000.0
2007-05-08 12:00:00,0.81253,0.81282,0.81156,0.81263,75200000.0
2007-05-08 12:05:00,0.81264,0.81301,0.81263,0.81301,65600000.0
2007-05-08 12:10:00,0.81309,0.81326,0.81258,0.81258,73600000.0
2007-05-08 12:15:00,0.81286,0.81326,0.81272,0.81315,70400000.0
2007-05-08 12:20:00,0.81291,0.81318,0.8118,0.81292,76800000.0
2007-05-08 12:25:00,0.81318,0.81349,0.81215,0.8134,60800000.0
2007-05-08 12:30:00,0.81332,0.81369,0.81325,0.81364,62400000.0
2007-05-08 12:35:00,0.81354,0.81378,0.81343,0.81375,67200000.0
2007-05-08 12:40:00,0.81371,0.81385,0.81342,0.81368,72400000.0
2007-05-08 12:45:00,0.81346,0.81404,0.81333,0.81392,66000000.0
2007-05-08 12:50:00,0.81382,0.81382,0.81305,0.81329,66000000.0
2007-05-08 12:55:00,0.81334,0.8135,0.81295,0.8135,70400000.0
2007-05-08 13:00:00,0.81341,0.81341,0.81289,0.81323,60800000.0
2007-05-08 13:05:00,0.81333,0.8134,0.81263,0.81269,71400000.0
2007-05-08 13:10:00,0.81227,0.81271,0.81206,0.81249,57600000.0
2007-05-08 13:15:00,0.81233,0.81293,0.81228,0.81284,67200000.0
2007-05-08 13:20:00,0.81249,0.81332,0.81224,0.81281,62400000.0
2007-05-08 13:25:00,0.81267,0.81281,0.81241,0.81257,64000000.0
2007-05-08 13:30:00,0.81211,0.81307,0.81202,0.81252,72000000.0
2007-05-08 13:35:00,0.81261,0.8127,0.81238,0.81252,68800000.0
2007-05-08 13:40:00,0.81247,0.81261,0.81247,0.81252,51200000.0
2007-05-08 13:45:00,0.81252,0.81274,0.81252,0.81256,132400000.0
2007-05-08 13:50:00,0.81233,0.81233,0.81079,0.81199,97600000.0
2007-05-08 13:55:00,0.812,0.81247,0.81199,0.81226,67200000.0
2007-05-08 14:00:00,0.81255,0.8133,0.81228,0.8126,85200000.0
2007-05-08 14:05:00,0.81267,0.81372,0.81255,0.81372,80000000.0
2007-05-08 14:10:00,0.81372,0.81372,0.81333,0.81342,96000000.0
2007-05-08 14:15:00,0.8135,0.81375,0.81347,0.81355,87400000.0
2007-05-08 14:20:00,0.81359,0.81388,0.81338,0.81341,94400000.0
2007-05-08 14:25:00,0.81334,0.81357,0.81325,0.81337,206200000.0
2007-05-08 14:30:00,0.81329,0.81436,0.8132,0.81436,89600000.0
2007-05-08 14:35:00,0.8144,0.81452,0.81402,0.81415,144400000.0
2007-05-08 14:40:00,0.81422,0.81463,0.81405,0.81416,161600000.0
2007-05-08 14:45:00,0.81448,0.81516,0.81442,0.81476,99200000.0
2007-05-08 14:50:00,0.81469,0.81493,0.81456,0.81482,120000000.0
2007-05-08 14:55:00,0.81483,0.81501,0.81441,0.81492,88000000.0
2007-05-08 15:00:00,0.81497,0.81539,0.81493,0.81534,109200000.0
2007-05-08 15:05:00,0.81526,0.81592,0.8152,0.81565,73600000.0
2007-05-08 15:10:00,0.8155,0.81557,0.81516,0.81548,149600000.0
2007-05-08 15:15:00,0.81547,0.81553,0.81508,0.81529,78400000.0
2007-05-08 15:20:00,0.81536,0.81536,0.81498,0.81524,110800000.0
2007-05-08 15:25:00,0.81526,0.81543,0.81437,0.81534,136000000.0
2007-05-08 15:30:00,0.8145,0.81607,0.81436,0.81483,133800000.0
2007-05-08 15:35:00,0.81471,0.81478,0.81459,0.81478,143800000.0
2007-05-08 15:40:00,0.81462,0.81488,0.81428,0.81477,96000000.0
2007-05-08 15:45:00,0.81475,0.81477,0.81437,0.81455,137600000.0
2007-05-08 15:50:00,0.81459,0.81471,0.81441,0.81446,120400000.0
2007-05-08 15:55:00,0.8145,0.81465,0.81428,0.81465,91200000.0
2007-05-08 16:00:00,0.81475,0.8148,0.81399,0.81404,164800000.0
2007-05-08 16:05:00,0.81427,0.81433,0.81347,0.8135,188800000.0
2007-05-08 16:10:00,0.81412,0.8142,0.81309,0.81377,141800000.0
2007-05-08 16:15:00,0.8137,0.81402,0.81357,0.81357,132800000.0
2007-05-08 16:20:00,0.81364,0.81437,0.81364,0.81424,142400000.0
2007-05-08 16:25:00,0.81428,0.81489,0.81379,0.8143,96000000.0
2007-05-08 16:30:00,0.81413,0.81424,0.81389,0.81415,248800000.0
2007-05-08 16:35:00,0.81411,0.81442,0.8141,0.81439,181800000.0
2007-05-08 16:40:00,0.81435,0.81443,0.81418,0.81431,138000000.0
2007-05-08 16:45:00,0.81447,0.81447,0.81414,0.81425,306000000.0
2007-05-08 16:50:00,0.81445,0.81451,0.8138,0.81396,198800000.0
2007-05-08 16:55:00,0.81397,0.81473,0.8138,0.81473,250600000.0
2007-05-08 17:00:00,0.81466,0.81466,0.81413,0.8143,244800000.0
2007-05-08 17:05:00,0.8143,0.81442,0.8139,0.81397,160400000.0
2007-05-08 17:10:00,0.81397,0.81455,0.81395,0.81417,157200000.0
2007-05-08 17:15:00,0.8145,0.8145,0.81395,0.81432,169600000.0
2007-05-08 17:20:00,0.81429,0.81434,0.814,0.81433,96400000.0
2007-05-08 17:25:00,0.81431,0.81436,0.81384,0.81384,137600000.0
2007-05-08 17:30:00,0.81383,0.81412,0.81378,0.8141,201600000.0
2007-05-08 17:35:00,0.81411,0.81411,0.81342,0.81392,272000000.0
2007-05-08 17:40:00,0.8139,0.81416,0.81367,0.8137,122600000.0
2007-05-08 17:45:00,0.81359,0.81377,0.81303,0.81366,220800000.0
2007-05-08 17:50:00,0.81369,0.81387,0.81369,0.81385,142400000.0
2007-05-08 17:55:00,0.8139,0.81409,0.81386,0.81403,287200000.0
2007-05-08 18:00:00,0.81402,0.81427,0.8135,0.81355,233600000.0
2007-05-08 18:05:00,0.81392,0.81429,0.81341,0.81419,327800000.0
2007-05-08 18:10:00,0.81423,0.81439,0.81415,0.81415,70400000.0
2007-05-08 18:15:00,0.81414,0.81421,0.8139,0.8142,248000000.0
2007-05-08 18:20:00,0.81422,0.81435,0.81385,0.81387,157000000.0
2007-05-08 18:25:00,0.8139,0.81424,0.81376,0.81407,105600000.0
2007-05-08 18:30:00,0.81398,0.81428,0.81352,0.81373,84800000.0
2007-05-08 18:35:00,0.81399,0.81417,0.81306,0.81417,103200000.0
2007-05-08 18:40:00,0.81373,0.81417,0.81372,0.81415,62400000.0
2007-05-08 18:45:00,0.8142,0.81431,0.81347,0.81399,118800000.0
2007-05-08 18:50:00,0.81413,0.81466,0.81412,0.81466,70400000.0
2007-05-08 18:55:00,0.81459,0.81491,0.8145,0.81463,98000000.0
2007-05-08 19:00:00,0.81466,0.8147,0.81436,0.81465,56000000.0
2007-05-08 19:05:00,0.81454,0.81456,0.81426,0.8145,169400000.0
2007-05-08 19:10:00,0.81449,0.81449,0.81396,0.81417,59600000.0
2007-05-08 19:15:00,0.81416,0.81416,0.81373,0.81378,61800000.0
2007-05-08 19:20:00,0.81389,0.81406,0.81356,0.81395,60800000.0
2007-05-08 19:25:00,0.81373,0.81412,0.81366,0.81373,56400000.0
2007-05-08 19:30:00,0.81416,0.81427,0.81394,0.81405,67200000.0
2007-05-08 19:35:00,0.81403,0.81403,0.81336,0.81388,63400000.0
2007-05-08 19:40:00,0.81384,0.81437,0.81372,0.81385,62400000.0
2007-05-08 19:45:00,0.81385,0.81386,0.8131,0.81351,67200000.0
2007-05-08 19:50:00,0.81346,0.81346,0.81295,0.81324,56000000.0
2007-05-08 19:55:00,0.8137,0.81382,0.81311,0.81325,68800000.0
2007-05-08 20:00:00,0.81334,0.81362,0.81295,0.81327,56000000.0
2007-05-08 20:05:00,0.81297,0.81326,0.81295,0.81326,54400000.0
2007-05-08 20:10:00,0.81325,0.81343,0.81293,0.81343,68800000.0
2007-05-08 20:15:00,0.81333,0.81333,0.81182,0.81326,66600000.0
2007-05-08 20:20:00,0.81334,0.81334,0.81221,0.81315,66000000.0
2007-05-08 20:25:00,0.81313,0.81338,0.81286,0.81338,72000000.0
2007-05-08 20:30:00,0.81329,0.81347,0.81283,0.81335,52800000.0
2007-05-08 20:35:00,0.81309,0.81342,0.81304,0.81323,56000000.0
2007-05-08 20:40:00,0.81317,0.81342,0.8129,0.81335,49600000.0
2007-05-08 20:45:00,0.81329,0.81345,0.81288,0.81288,52200000.0
2007-05-08 20:50:00,0.81293,0.81327,0.81284,0.81287,57600000.0
2007-05-08 20:55:00,0.81319,0.81334,0.81297,0.81304,52800000.0
2007-05-08 21:00:00,0.81352,0.81359,0.81313,0.81338,56000000.0
2007-05-08 21:05:00,0.81345,0.81361,0.81338,0.81356,46400000.0
2007-05-08 21:10:00,0.81359,0.81412,0.81346,0.81346,41600000.0
2007-05-08 21:15:00,0.81354,0.81354,0.81332,0.81333,36800000.0
2007-05-08 21:20:00,0.81337,0.81356,0.81334,0.81353,24000000.0
2007-05-08 21:25:00,0.81374,0.81394,0.81362,0.81374,56800000.0
2007-05-08 21:30:00,0.81384,0.81403,0.81312,0.8138,52800000.0
2007-05-08 21:35:00,0.81378,0.81425,0.81365,0.81425,49600000.0
2007-05-08 21:40:00,0.81428,0.81428,0.81309,0.81407,57400000.0
2007-05-08 21:45:00,0.81381,0.81425,0.81372,0.81418,52800000.0
2007-05-08 21:50:00,0.81403,0.8141,0.81345,0.81359,36800000.0
2007-05-08 21:55:00,0.81366,0.81389,0.81361,0.81367,54400000.0
2007-05-08 22:00:00,0.81387,0.81486,0.81387,0.81397,33600000.0
2007-05-08 22:05:00,0.81392,0.81412,0.81363,0.81376,64000000.0
2007-05-08 22:10:00,0.81372,0.81426,0.81371,0.81412,48000000.0
2007-05-08 22:15:00,0.81425,0.81442,0.81328,0.81365,51200000.0
2007-05-08 22:20:00,0.81411,0.81429,0.81402,0.81417,64000000.0
2007-05-08 22:25:00,0.8142,0.81431,0.81414,0.81429,45800000.0
2007-05-08 22:30:00,0.81414,0.81443,0.81414,0.81423,52800000.0
2007-05-08 22:35:00,0.81447,0.8145,0.81336,0.81337,38400000.0
2007-05-08 22:40:00,0.81338,0.81503,0.81338,0.81495,49600000.0
2007-05-08 22:45:00,0.81405,0.81421,0.81333,0.8142,67200000.0
2007-05-08 22:50:00,0.81417,0.81435,0.81396,0.81427,59200000.0
2007-05-08 22:55:00,0.81435,0.81455,0.8124,0.8143,52800000.0
2007-05-08 23:00:00,0.81415,0.81482,0.81355,0.81407,65600000.0
2007-05-08 23:05:00,0.81424,0.81427,0.81366,0.81403,54400000.0
2007-05-08 23:10:00,0.81421,0.81422,0.81384,0.81384,32000000.0
2007-05-08 23:15:00,0.81378,0.81378,0.81349,0.81358,52200000.0
2007-05-08 23:20:00,0.81362,0.81377,0.81344,0.81367,59200000.0
2007-05-08 23:25:00,0.81349,0.81459,0.81349,0.81434,64400000.0
2007-05-08 23:30:00,0.81379,0.81428,0.81269,0.814,53200000.0
2007-05-08 23:35:00,0.81433,0.81537,0.81348,0.81481,51600000.0
2007-05-08 23:40:00,0.81475,0.81475,0.8142,0.81423,57000000.0
2007-05-08 23:45:00,0.81422,0.81439,0.8138,0.81423,46400000.0
2007-05-08 23:50:00,0.81424,0.81438,0.81359,0.8137,49600000.0
2007-05-08 23:55:00,0.81372,0.81405,0.81328,0.814,48000000.0
2007-05-09 00:00:00,0.81411,0.81427,0.81373,0.81373,57600000.0
2007-05-09 00:05:00,0.81361,0.81361,0.81227,0.81316,35200000.0
2007-05-09 00:10:00,0.81309,0.81332,0.81283,0.8132,40000000.0
2007-05-09 00:15:00,0.81313,0.81321,0.81308,0.8131,44800000.0
2007-05-09 00:20:00,0.81308,0.8138,0.81305,0.81354,65600000.0
2007-05-09 00:25:00,0.81346,0.81346,0.8127,0.81333,54400000.0
2007-05-09 00:30:00,0.81324,0.81407,0.81322,0.81403,52800000.0
2007-05-09 00:35:00,0.81349,0.81354,0.813,0.81303,46400000.0
2007-05-09 00:40:00,0.81344,0.81354,0.81328,0.81331,33000000.0
2007-05-09 00:45:00,0.81328,0.81334,0.81293,0.81293,52800000.0
2007-05-09 00:50:00,0.81307,0.81313,0.8127,0.81291,42000000.0
2007-05-09 00:55:00,0.81357,0.81357,0.8124,0.81251,49600000.0
2007-05-09 01:00:00,0.81276,0.81276,0.81235,0.8124,60800000.0
2007-05-09 01:05:00,0.8122,0.8125,0.81213,0.81224,75600000.0
2007-05-09 01:10:00,0.81222,0.81232,0.81206,0.8122,38400000.0
2007-05-09 01:15:00,0.81215,0.81249,0.81215,0.81249,54400000.0
2007-05-09 01:20:00,0.81251,0.81252,0.81131,0.81224,48000000.0
2007-05-09 01:25:00,0.81225,0.81237,0.81187,0.81208,65600000.0
2007-05-09 01:30:00,0.81203,0.81203,0.8115,0.81193,32000000.0
2007-05-09 01:35:00,0.81184,0.81221,0.81175,0.81214,52800000.0
2007-05-09 01:40:00,0.812,0.81299,0.81197,0.81297,40000000.0
2007-05-09 01:45:00,0.812,0.8123,0.812,0.81212,46400000.0
2007-05-09 01:50:00,0.81215,0.81235,0.81158,0.81232,51200000.0
2007-05-09 01:55:00,0.81216,0.81248,0.81139,0.81237,52800000.0
2007-05-09 02:00:00,0.81204,0.81232,0.81111,0.81216,52800000.0
2007-05-09 02:05:00,0.81221,0.81251,0.81173,0.81209,58000000.0
2007-05-09 02:10:00,0.81238,0.81305,0.81147,0.81244,54400000.0
2007-05-09 02:15:00,0.81245,0.81296,0.81219,0.81221,43200000.0
2007-05-09 02:20:00,0.81215,0.81238,0.81175,0.81228,48000000.0
2007-05-09 02:25:00,0.81238,0.81247,0.81138,0.81234,54400000.0
2007-05-09 02:30:00,0.81242,0.81298,0.81241,0.81272,46400000.0
2007-05-09 02:35:00,0.81289,0.81364,0.81289,0.81348,41600000.0
2007-05-09 02:40:00,0.81337,0.81342,0.81221,0.81309,52800000.0
2007-05-09 02:45:00,0.813,0.81302,0.81267,0.81294,57000000.0
2007-05-09 02:50:00,0.81272,0.8136,0.81246,0.81282,56400000.0
2007-05-09 02:55:00,0.8129,0.81321,0.81264,0.81321,51200000.0
2007-05-09 03:00:00,0.81319,0.81347,0.8129,0.81343,65600000.0
2007-05-09 03:05:00,0.81307,0.8134,0.81284,0.81318,49600000.0
2007-05-09 03:10:00,0.8133,0.81345,0.81305,0.81305,52800000.0
2007-05-09 03:15:00,0.8132,0.81333,0.81307,0.81328,37200000.0
2007-05-09 03:20:00,0.81338,0.81375,0.81335,0.81358,46400000.0
2007-05-09 03:25:00,0.81364,0.8139,0.81336,0.81336,57600000.0
2007-05-09 03:30:00,0.81357,0.81369,0.81256,0.81337,22400000.0
2007-05-09 03:35:00,0.81339,0.81345,0.81281,0.81296,46400000.0
2007-05-09 03:40:00,0.81304,0.81309,0.81272,0.81306,38400000.0
2007-05-09 03:45:00,0.81312,0.81338,0.81304,0.81338,46400000.0
2007-05-09 03:50:00,0.8131,0.81317,0.81273,0.81293,49600000.0
2007-05-09 03:55:00,0.8133,0.81337,0.813,0.81329,71800000.0
2007-05-09 04:00:00,0.81334,0.81355,0.81306,0.81334,52800000.0
2007-05-09 04:05:00,0.81307,0.81336,0.81292,0.81308,49600000.0
2007-05-09 04:10:00,0.81303,0.81383,0.81303,0.81336,52800000.0
2007-05-09 04:15:00,0.8134,0.8134,0.81295,0.8132,46800000.0
2007-05-09 04:20:00,0.8132,0.81356,0.81234,0.81323,49600000.0
2007-05-09 04:25:00,0.81348,0.81348,0.81326,0.81326,62400000.0
2007-05-09 04:30:00,0.81349,0.81354,0.81312,0.81336,49600000.0
2007-05-09 04:35:00,0.81329,0.81379,0.81309,0.81316,46400000.0
2007-05-09 04:40:00,0.813,0.81333,0.81272,0.81326,62400000.0
2007-05-09 04:45:00,0.81284,0.81323,0.81277,0.8132,38400000.0
2007-05-09 04:50:00,0.8133,0.81356,0.81292,0.81313,59200000.0
2007-05-09 04:55:00,0.81356,0.81361,0.813,0.81358,35200000.0
2007-05-09 05:00:00,0.81356,0.81362,0.81333,0.81333,44800000.0
2007-05-09 05:05:00,0.81318,0.81415,0.81315,0.81406,44800000.0
2007-05-09 05:10:00,0.81411,0.81462,0.81411,0.81424,56400000.0
2007-05-09 05:15:00,0.81412,0.81432,0.81405,0.8141,60800000.0
2007-05-09 05:20:00,0.81433,0.81439,0.81416,0.81427,47400000.0
2007-05-09 05:25:00,0.81429,0.81455,0.81391,0.81442,65600000.0
2007-05-09 05:30:00,0.81439,0.81453,0.81279,0.81421,57600000.0
2007-05-09 05:35:00,0.81456,0.81456,0.81402,0.81422,62800000.0
2007-05-09 05:40:00,0.81439,0.81444,0.81386,0.81419,53200000.0
2007-05-09 05:45:00,0.81419,0.81429,0.81396,0.81428,51200000.0
2007-05-09 05:50:00,0.81411,0.81411,0.81372,0.81388,45200000.0
2007-05-09 05:55:00,0.8139,0.81393,0.81351,0.81385,51200000.0
2007-05-09 06:00:00,0.8136,0.8137,0.81349,0.81355,46400000.0
2007-05-09 06:05:00,0.81349,0.81404,0.81342,0.81342,40000000.0
2007-05-09 06:10:00,0.81391,0.81395,0.81313,0.8138,46400000.0
2007-05-09 06:15:00,0.81381,0.81396,0.81351,0.81351,46400000.0
2007-05-09 06:20:00,0.81368,0.81422,0.81368,0.81422,61600000.0
2007-05-09 06:25:00,0.81428,0.81451,0.81428,0.8144,51200000.0
2007-05-09 06:30:00,0.81448,0.81472,0.81422,0.81463,51200000.0
2007-05-09 06:35:00,0.8147,0.8148,0.81451,0.81475,54800000.0
2007-05-09 06:40:00,0.81476,0.81534,0.81417,0.81531,41600000.0
2007-05-09 06:45:00,0.81452,0.81462,0.81425,0.81427,35200000.0
2007-05-09 06:50:00,0.81447,0.81447,0.81385,0.81385,51200000.0
2007-05-09 06:55:00,0.81415,0.81448,0.81389,0.81394,49600000.0
2007-05-09 07:00:00,0.81442,0.81449,0.8142,0.81444,44800000.0
2007-05-09 07:05:00,0.81442,0.81454,0.81413,0.81418,61200000.0
2007-05-09 07:10:00,0.81422,0.81424,0.81401,0.81424,52800000.0
2007-05-09 07:15:00,0.81339,0.81424,0.81339,0.81371,49600000.0
2007-05-09 07:20:00,0.81363,0.81433,0.81363,0.81433,49400000.0
2007-05-09 07:25:00,0.81417,0.81424,0.81375,0.8141,49600000.0
2007-05-09 07:30:00,0.814,0.81444,0.81378,0.81437,47400000.0
2007-05-09 07:35:00,0.81445,0.81453,0.8141,0.81453,64000000.0
2007-05-09 07:40:00,0.81473,0.81488,0.81452,0.81472,51200000.0
2007-05-09 07:45:00,0.81477,0.81482,0.81448,0.81461,62400000.0
2007-05-09 07:50:00,0.81479,0.81513,0.81387,0.81504,75200000.0
2007-05-09 07:55:00,0.81506,0.81506,0.8147,0.81484,52800000.0
2007-05-09 08:00:00,0.81477,0.81516,0.81476,0.81494,73600000.0
2007-05-09 08:05:00,0.81499,0.81517,0.81472,0.81517,60800000.0
2007-05-09 08:10:00,0.81516,0.81517,0.81404,0.81404,62400000.0
2007-05-09 08:15:00,0.81393,0.81439,0.81387,0.81387,58000000.0
2007-05-09 08:20:00,0.81398,0.81478,0.81358,0.81448,76800000.0
2007-05-09 08:25:00,0.81428,0.81454,0.81409,0.81422,57600000.0
2007-05-09 08:30:00,0.81429,0.81436,0.81393,0.81393,68800000.0
2007-05-09 08:35:00,0.81397,0.81408,0.8139,0.8139,64000000.0
2007-05-09 08:40:00,0.81392,0.81404,0.81343,0.81404,68800000.0
2007-05-09 08:45:00,0.81399,0.81412,0.8138,0.81412,51200000.0
2007-05-09 08:50:00,0.81426,0.81433,0.81325,0.81414,60800000.0
2007-05-09 08:55:00,0.81413,0.81439,0.81336,0.81413,63400000.0
2007-05-09 09:00:00,0.81414,0.81432,0.81391,0.81409,72400000.0
2007-05-09 09:05:00,0.81408,0.81455,0.81408,0.81439,59200000.0
2007-05-09 09:10:00,0.81438,0.81438,0.81389,0.81399,62400000.0
2007-05-09 09:15:00,0.81402,0.81412,0.81302,0.81344,67200000.0
2007-05-09 09:20:00,0.81339,0.81347,0.8132,0.81343,57600000.0
2007-05-09 09:25:00,0.81343,0.81377,0.81343,0.81362,60800000.0
2007-05-09 09:30:00,0.81366,0.81388,0.81331,0.81353,67200000.0
2007-05-09 09:35:00,0.81346,0.81346,0.81306,0.81342,57600000.0
2007-05-09 09:40:00,0.81342,0.81357,0.8121,0.81357,70400000.0
2007-05-09 09:45:00,0.8135,0.81435,0.8135,0.81405,68800000.0
2007-05-09 09:50:00,0.81386,0.8141,0.81365,0.81365,60800000.0
2007-05-09 09:55:00,0.81374,0.81378,0.81304,0.81336,64000000.0
2007-05-09 10:00:00,0.81304,0.81343,0.81294,0.81326,70400000.0
2007-05-09 10:05:00,0.81299,0.81347,0.81299,0.81315,67200000.0
2007-05-09 10:10:00,0.81339,0.81362,0.81288,0.81334,68800000.0
2007-05-09 10:15:00,0.81276,0.81341,0.8126,0.81331,64000000.0
2007-05-09 10:20:00,0.81337,0.81385,0.81281,0.81356,67200000.0
2007-05-09 10:25:00,0.8135,0.81363,0.81332,0.8134,67200000.0
2007-05-09 10:30:00,0.8135,0.81379,0.8132,0.81341,55400000.0
2007-05-09 10:35:00,0.81334,0.81389,0.81327,0.81389,64000000.0
2007-05-09 10:40:00,0.81388,0.81429,0.81378,0.81427,70400000.0
2007-05-09 10:45:00,0.81429,0.81451,0.81398,0.81434,68800000.0
2007-05-09 10:50:00,0.8143,0.81435,0.81394,0.81418,67200000.0
2007-05-09 10:55:00,0.81403,0.81493,0.81403,0.81487,67200000.0
2007-05-09 11:00:00,0.81481,0.81494,0.81442,0.81456,61800000.0
2007-05-09 11:05:00,0.81484,0.81514,0.81392,0.81505,64400000.0
2007-05-09 11:10:00,0.8151,0.81518,0.815,0.81514,69800000.0
2007-05-09 11:15:00,0.81526,0.81526,0.81444,0.81526,60800000.0
2007-05-09 11:20:00,0.81533,0.81539,0.81505,0.81524,59600000.0
2007-05-09 11:25:00,0.81537,0.81559,0.81524,0.81549,57600000.0
2007-05-09 11:30:00,0.81551,0.81556,0.81481,0.81545,75600000.0
2007-05-09 11:35:00,0.81542,0.81567,0.8153,0.8154,64000000.0
2007-05-09 11:40:00,0.81539,0.81542,0.81444,0.81481,58600000.0
2007-05-09 11:45:00,0.81474,0.81497,0.81467,0.81489,65600000.0
2007-05-09 11:50:00,0.81492,0.81535,0.81425,0.81521,70400000.0
2007-05-09 11:55:00,0.81506,0.8151,0.81474,0.81486,59200000.0
2007-05-09 12:00:00,0.8148,0.81499,0.81374,0.81499,75200000.0
2007-05-09 12:05:00,0.81499,0.81519,0.81465,0.81519,66000000.0
2007-05-09 12:10:00,0.81523,0.81523,0.81459,0.81478,73600000.0
2007-05-09 12:15:00,0.81501,0.81529,0.81491,0.81508,62400000.0
2007-05-09 12:20:00,0.81527,0.8158,0.81409,0.81508,80000000.0
2007-05-09 12:25:00,0.8149,0.81521,0.81412,0.81477,60800000.0
2007-05-09 12:30:00,0.81497,0.81503,0.81443,0.81497,62400000.0
2007-05-09 12:35:00,0.81494,0.81517,0.81481,0.81511,67200000.0
2007-05-09 12:40:00,0.81479,0.81511,0.81462,0.8147,72000000.0
2007-05-09 12:45:00,0.81432,0.81503,0.81425,0.81489,52800000.0
2007-05-09 12:50:00,0.81488,0.81495,0.81415,0.81442,57600000.0
2007-05-09 12:55:00,0.81465,0.81502,0.81463,0.8149,70400000.0
2007-05-09 13:00:00,0.81491,0.81504,0.81451,0.81487,60800000.0
2007-05-09 13:05:00,0.81491,0.81499,0.8148,0.81496,56000000.0
2007-05-09 13:10:00,0.81486,0.81488,0.81453,0.81455,57600000.0
2007-05-09 13:15:00,0.81487,0.81507,0.8148,0.81485,62400000.0
2007-05-09 13:20:00,0.81485,0.8149,0.81455,0.81457,62800000.0
2007-05-09 13:25:00,0.81544,0.81545,0.81485,0.81513,59600000.0
2007-05-09 13:30:00,0.81509,0.81519,0.81458,0.81477,64000000.0
2007-05-09 13:35:00,0.81487,0.81514,0.81431,0.81457,69200000.0
2007-05-09 13:40:00,0.81459,0.81517,0.81451,0.81498,68600000.0
2007-05-09 13:45:00,0.81495,0.81543,0.81488,0.81543,131600000.0
2007-05-09 13:50:00,0.81526,0.8157,0.81423,0.81518,81000000.0
2007-05-09 13:55:00,0.81521,0.81524,0.81484,0.81511,67200000.0
2007-05-09 14:00:00,0.81509,0.8153,0.81465,0.8151,88400000.0
2007-05-09 14:05:00,0.81511,0.81513,0.81478,0.81478,80000000.0
2007-05-09 14:10:00,0.81516,0.81517,0.81473,0.81482,96400000.0
2007-05-09 14:15:00,0.81485,0.81502,0.81426,0.81428,87400000.0
2007-05-09 14:20:00,0.81424,0.81457,0.81415,0.81434,84800000.0
2007-05-09 14:25:00,0.81433,0.81464,0.81412,0.81455,204600000.0
2007-05-09 14:30:00,0.81416,0.8148,0.81416,0.81466,89600000.0
2007-05-09 14:35:00,0.81458,0.81477,0.81429,0.8143,144000000.0
2007-05-09 14:40:00,0.81472,0.81483,0.81436,0.81464,161600000.0
2007-05-09 14:45:00,0.81448,0.81448,0.814,0.81403,99200000.0
2007-05-09 14:50:00,0.81405,0.81426,0.81375,0.81375,120000000.0
2007-05-09 14:55:00,0.81369,0.81384,0.81352,0.81377,88000000.0
2007-05-09 15:00:00,0.81377,0.814,0.81362,0.814,108200000.0
2007-05-09 15:05:00,0.81405,0.81437,0.81349,0.81349,78800000.0
2007-05-09 15:10:00,0.81337,0.81375,0.81333,0.8135,150200000.0
2007-05-09 15:15:00,0.81357,0.81362,0.81259,0.81264,78400000.0
2007-05-09 15:20:00,0.81259,0.81301,0.81242,0.81298,110400000.0
2007-05-09 15:25:00,0.81303,0.81316,0.81195,0.81309,136000000.0
2007-05-09 15:30:00,0.81196,0.81336,0.81166,0.81333,134400000.0
2007-05-09 15:35:00,0.81317,0.81322,0.81285,0.81291,144800000.0
2007-05-09 15:40:00,0.81285,0.81298,0.81256,0.8127,96800000.0
2007-05-09 15:45:00,0.81268,0.81318,0.81268,0.81279,137600000.0
2007-05-09 15:50:00,0.8128,0.81287,0.8122,0.81287,119400000.0
2007-05-09 15:55:00,0.81285,0.81356,0.81243,0.81356,91200000.0
2007-05-09 16:00:00,0.81377,0.81377,0.81309,0.81314,164600000.0
2007-05-09 16:05:00,0.81309,0.81317,0.81265,0.81273,188800000.0
2007-05-09 16:10:00,0.81274,0.81299,0.81172,0.81271,142400000.0
2007-05-09 16:15:00,0.81261,0.81292,0.8125,0.81272,132800000.0
2007-05-09 16:20:00,0.81275,0.81291,0.81234,0.81275,143200000.0
2007-05-09 16:25:00,0.81271,0.81271,0.81213,0.81249,96000000.0
2007-05-09 16:30:00,0.81256,0.81268,0.8122,0.81222,248400000.0
2007-05-09 16:35:00,0.81221,0.81273,0.81221,0.81259,181800000.0
2007-05-09 16:40:00,0.81252,0.81252,0.81191,0.81206,137000000.0
2007-05-09 16:45:00,0.81218,0.81244,0.81196,0.81196,306400000.0
2007-05-09 16:50:00,0.81187,0.81229,0.81179,0.81222,198400000.0
2007-05-09 16:55:00,0.81225,0.81274,0.81209,0.81215,251200000.0
2007-05-09 17:00:00,0.8121,0.81269,0.81195,0.81261,245200000.0
2007-05-09 17:05:00,0.81261,0.81263,0.81225,0.81244,160000000.0
2007-05-09 17:10:00,0.81241,0.81289,0.81235,0.81249,180600000.0
2007-05-09 17:15:00,0.8129,0.81308,0.81259,0.81259,170000000.0
2007-05-09 17:20:00,0.81308,0.8132,0.81279,0.81299,96000000.0
2007-05-09 17:25:00,0.81262,0.81323,0.81258,0.81319,137600000.0
2007-05-09 17:30:00,0.81322,0.81322,0.81231,0.81236,202000000.0
2007-05-09 17:35:00,0.8124,0.81256,0.81164,0.81174,271800000.0
2007-05-09 17:40:00,0.81199,0.81232,0.81179,0.81179,123200000.0
2007-05-09 17:45:00,0.81172,0.81206,0.81146,0.81188,221600000.0
2007-05-09 17:50:00,0.81184,0.81214,0.81164,0.81214,201600000.0
2007-05-09 17:55:00,0.81203,0.81235,0.8119,0.8121,287200000.0
2007-05-09 18:00:00,0.81203,0.81231,0.81197,0.81197,233000000.0
2007-05-09 18:05:00,0.81247,0.81247,0.81185,0.81227,328000000.0
2007-05-09 18:10:00,0.81188,0.81252,0.81182,0.81252,105600000.0
2007-05-09 18:15:00,0.81253,0.81253,0.812,0.81234,180800000.0
2007-05-09 18:20:00,0.81229,0.81247,0.81181,0.81247,156800000.0
2007-05-09 18:25:00,0.81253,0.81304,0.81247,0.81304,91200000.0
2007-05-09 18:30:00,0.81307,0.81312,0.81249,0.81258,84800000.0
2007-05-09 18:35:00,0.81254,0.81262,0.81143,0.81252,102400000.0
2007-05-09 18:40:00,0.81223,0.81314,0.81199,0.81301,60800000.0
2007-05-09 18:45:00,0.81219,0.81265,0.81195,0.81228,118400000.0
2007-05-09 18:50:00,0.81217,0.81261,0.8119,0.81252,70400000.0
2007-05-09 18:55:00,0.81254,0.81278,0.8124,0.81269,70400000.0
2007-05-09 19:00:00,0.81274,0.81281,0.81241,0.8128,57600000.0
2007-05-09 19:05:00,0.81276,0.81281,0.81267,0.81281,169600000.0
2007-05-09 19:10:00,0.81279,0.81282,0.81237,0.81245,72000000.0
2007-05-09 19:15:00,0.81236,0.81268,0.81215,0.81215,46400000.0
2007-05-09 19:20:00,0.8122,0.81273,0.81215,0.81248,43200000.0
2007-05-09 19:25:00,0.81253,0.81261,0.81223,0.81248,51200000.0
2007-05-09 19:30:00,0.81248,0.81296,0.81207,0.81258,64000000.0
2007-05-09 19:35:00,0.8126,0.81273,0.81216,0.81271,64000000.0
2007-05-09 19:40:00,0.81218,0.81264,0.81206,0.81217,62400000.0
2007-05-09 19:45:00,0.81213,0.81223,0.81152,0.8118,67200000.0
2007-05-09 19:50:00,0.81182,0.81204,0.8116,0.81203,56400000.0
2007-05-09 19:55:00,0.81176,0.81249,0.81161,0.81217,52800000.0
2007-05-09 20:00:00,0.81247,0.81254,0.81185,0.81234,56800000.0
2007-05-09 20:05:00,0.81233,0.81252,0.81224,0.81242,54800000.0
2007-05-09 20:10:00,0.81248,0.81257,0.81209,0.81221,65600000.0
2007-05-09 20:15:00,0.81195,0.81205,0.81055,0.81144,67200000.0
2007-05-09 20:20:00,0.8117,0.81289,0.81077,0.8123,65000000.0
2007-05-09 20:25:00,0.81241,0.8125,0.81178,0.81188,73600000.0
2007-05-09 20:30:00,0.81206,0.8126,0.8119,0.81222,57600000.0
2007-05-09 20:35:00,0.81222,0.81228,0.81165,0.812,65600000.0
2007-05-09 20:40:00,0.8121,0.8124,0.81198,0.8123,59200000.0
2007-05-09 20:45:00,0.81223,0.81238,0.81193,0.81219,59200000.0
2007-05-09 20:50:00,0.81237,0.81237,0.81195,0.81209,57600000.0
2007-05-09 20:55:00,0.81205,0.81207,0.81138,0.81138,49600000.0
2007-05-09 21:00:00,0.81146,0.81206,0.81146,0.81199,51200000.0
2007-05-09 21:05:00,0.812,0.81205,0.81094,0.81187,56000000.0
2007-05-09 21:10:00,0.81205,0.81226,0.8115,0.81187,53800000.0
2007-05-09 21:15:00,0.81192,0.81197,0.8115,0.81192,44800000.0
2007-05-09 21:20:00,0.81185,0.81187,0.81112,0.81112,51200000.0
2007-05-09 21:25:00,0.81116,0.81118,0.81092,0.81101,56000000.0
2007-05-09 21:30:00,0.81089,0.8117,0.81074,0.81125,56000000.0
2007-05-09 21:35:00,0.81122,0.81122,0.81081,0.81115,46400000.0
2007-05-09 21:40:00,0.81111,0.81166,0.80967,0.81155,56000000.0
2007-05-09 21:45:00,0.81098,0.81112,0.81043,0.81046,58000000.0
2007-05-09 21:50:00,0.81029,0.81061,0.81029,0.81061,52800000.0
2007-05-09 21:55:00,0.81055,0.811,0.81054,0.811,42000000.0
2007-05-09 22:00:00,0.81093,0.81116,0.81083,0.81113,59200000.0
2007-05-09 22:05:00,0.81112,0.81133,0.81086,0.81086,64000000.0
2007-05-09 22:10:00,0.81101,0.8113,0.81101,0.81123,46800000.0
2007-05-09 22:15:00,0.81143,0.81143,0.81116,0.81135,54400000.0
2007-05-09 22:20:00,0.81129,0.81224,0.81112,0.81144,63200000.0
2007-05-09 22:25:00,0.81138,0.81144,0.81119,0.81129,46800000.0
2007-05-09 22:30:00,0.81132,0.81132,0.81112,0.81125,52200000.0
2007-05-09 22:35:00,0.81113,0.81148,0.81102,0.81142,51600000.0
2007-05-09 22:40:00,0.81232,0.81232,0.81123,0.81125,52800000.0
2007-05-09 22:45:00,0.81105,0.81136,0.81102,0.81107,67600000.0
2007-05-09 22:50:00,0.81125,0.81143,0.81108,0.81143,59200000.0
2007-05-09 22:55:00,0.81145,0.81153,0.81097,0.81097,52800000.0
2007-05-09 23:00:00,0.81055,0.81078,0.81055,0.81077,48000000.0
2007-05-09 23:05:00,0.81079,0.81125,0.8106,0.81077,49600000.0
2007-05-09 23:10:00,0.81125,0.81144,0.81104,0.81104,49000000.0
2007-05-09 23:15:00,0.81103,0.8114,0.81037,0.81037,49600000.0
2007-05-09 23:20:00,0.81023,0.81124,0.8102,0.81059,59200000.0
2007-05-09 23:25:00,0.81056,0.81064,0.81018,0.81021,46800000.0
2007-05-09 23:30:00,0.80953,0.81078,0.80953,0.81044,57400000.0
2007-05-09 23:35:00,0.81049,0.81084,0.80936,0.81083,51200000.0
2007-05-09 23:40:00,0.81077,0.8108,0.8103,0.81061,44800000.0
2007-05-09 23:45:00,0.81041,0.81071,0.81019,0.81025,46800000.0
2007-05-09 23:50:00,0.8095,0.81046,0.80942,0.81021,35200000.0
2007-05-09 23:55:00,0.81008,0.81046,0.80992,0.81046,41600000.0
2007-05-10 00:00:00,0.81056,0.81077,0.8104,0.81042,59200000.0
2007-05-10 00:05:00,0.81049,0.81061,0.80955,0.81051,38400000.0
2007-05-10 00:10:00,0.81124,0.81134,0.8099,0.8105,49600000.0
2007-05-10 00:15:00,0.81055,0.81068,0.80997,0.81047,33600000.0
2007-05-10 00:20:00,0.81043,0.81047,0.81,0.8102,59200000.0
2007-05-10 00:25:00,0.81049,0.81069,0.80993,0.81041,60600000.0
2007-05-10 00:30:00,0.81055,0.81068,0.81008,0.81058,52800000.0
2007-05-10 00:35:00,0.8106,0.8106,0.81003,0.81044,62400000.0
2007-05-10 00:40:00,0.81039,0.81092,0.81039,0.81071,38400000.0
2007-05-10 00:45:00,0.81162,0.81231,0.81134,0.81186,57000000.0
2007-05-10 00:50:00,0.8121,0.81213,0.81134,0.81138,40000000.0
2007-05-10 00:55:00,0.81108,0.81108,0.80984,0.81017,51200000.0
2007-05-10 01:00:00,0.81019,0.81077,0.80973,0.81058,60800000.0
2007-05-10 01:05:00,0.81068,0.81114,0.81046,0.81054,60800000.0
2007-05-10 01:10:00,0.81028,0.81028,0.80971,0.80975,43200000.0
2007-05-10 01:15:00,0.81007,0.81062,0.81007,0.81053,56000000.0
2007-05-10 01:20:00,0.81053,0.81065,0.80954,0.81018,35200000.0
2007-05-10 01:25:00,0.81074,0.81096,0.81043,0.81043,24000000.0
2007-05-10 01:30:00,0.81058,0.81079,0.8098,0.80987,28800000.0
2007-05-10 01:35:00,0.81047,0.81091,0.81035,0.81074,49600000.0
2007-05-10 01:40:00,0.81048,0.81069,0.81031,0.81062,54400000.0
2007-05-10 01:45:00,0.81062,0.81129,0.81016,0.81051,41600000.0
2007-05-10 01:50:00,0.81047,0.81059,0.81029,0.81047,41600000.0
2007-05-10 01:55:00,0.81055,0.81057,0.80989,0.81008,54400000.0
2007-05-10 02:00:00,0.80989,0.81004,0.80891,0.80936,54400000.0
2007-05-10 02:05:00,0.80942,0.80977,0.80916,0.80967,53200000.0
2007-05-10 02:10:00,0.80981,0.80999,0.80868,0.8099,56000000.0
2007-05-10 02:15:00,0.80987,0.81061,0.80987,0.81052,41600000.0
2007-05-10 02:20:00,0.81038,0.81053,0.80983,0.81019,57600000.0
2007-05-10 02:25:00,0.81044,0.8105,0.80905,0.81001,59600000.0
2007-05-10 02:30:00,0.81003,0.81008,0.80952,0.8099,49600000.0
2007-05-10 02:35:00,0.80989,0.80994,0.80954,0.80983,46400000.0
2007-05-10 02:40:00,0.80993,0.81023,0.80905,0.8101,49600000.0
2007-05-10 02:45:00,0.80973,0.81061,0.80973,0.81015,52800000.0
2007-05-10 02:50:00,0.81011,0.8108,0.81008,0.8108,52200000.0
2007-05-10 02:55:00,0.81069,0.81069,0.81036,0.81051,55400000.0
2007-05-10 03:00:00,0.8105,0.81068,0.81021,0.81022,49600000.0
2007-05-10 03:05:00,0.81058,0.81095,0.81011,0.81059,44800000.0
2007-05-10 03:10:00,0.81046,0.81069,0.81039,0.8105,48000000.0
2007-05-10 03:15:00,0.81063,0.8107,0.81015,0.81065,49600000.0
2007-05-10 03:20:00,0.81075,0.81099,0.81058,0.81089,46400000.0
2007-05-10 03:25:00,0.81097,0.81119,0.81092,0.81099,59200000.0
2007-05-10 03:30:00,0.81133,0.81142,0.80968,0.81099,43200000.0
2007-05-10 03:35:00,0.8109,0.81142,0.81065,0.81142,51200000.0
2007-05-10 03:40:00,0.81191,0.81206,0.81154,0.81159,46400000.0
2007-05-10 03:45:00,0.81155,0.81168,0.81114,0.81157,48400000.0
2007-05-10 03:50:00,0.81166,0.81166,0.81056,0.81125,68800000.0
2007-05-10 03:55:00,0.81131,0.8115,0.81112,0.81112,70400000.0
2007-05-10 04:00:00,0.81132,0.81166,0.81104,0.81156,65600000.0
2007-05-10 04:05:00,0.81148,0.81158,0.81134,0.81139,48000000.0
2007-05-10 04:10:00,0.81138,0.81146,0.81111,0.81124,52800000.0
2007-05-10 04:15:00,0.8114,0.8114,0.81098,0.81108,62400000.0
2007-05-10 04:20:00,0.8111,0.81122,0.81011,0.81105,50000000.0
2007-05-10 04:25:00,0.81174,0.81184,0.81062,0.8113,60600000.0
2007-05-10 04:30:00,0.81138,0.81164,0.81136,0.81142,50600000.0
2007-05-10 04:35:00,0.8113,0.81136,0.81098,0.81098,52800000.0
2007-05-10 04:40:00,0.81091,0.81111,0.81085,0.81109,62400000.0
2007-05-10 04:45:00,0.81097,0.81136,0.81091,0.81126,38400000.0
2007-05-10 04:50:00,0.81101,0.81173,0.81101,0.81169,59200000.0
2007-05-10 04:55:00,0.8118,0.81224,0.81146,0.81155,57600000.0
2007-05-10 05:00:00,0.81147,0.81164,0.81121,0.81149,56000000.0
2007-05-10 05:05:00,0.81156,0.81166,0.81115,0.81135,49600000.0
2007-05-10 05:10:00,0.81168,0.8122,0.81163,0.81186,63800000.0
2007-05-10 05:15:00,0.81189,0.81215,0.81184,0.81211,60800000.0
2007-05-10 05:20:00,0.81212,0.81237,0.81162,0.81237,59200000.0
2007-05-10 05:25:00,0.81237,0.81258,0.8121,0.8121,65600000.0
2007-05-10 05:30:00,0.81196,0.813,0.811,0.81215,58000000.0
2007-05-10 05:35:00,0.81234,0.81269,0.81203,0.81205,62800000.0
2007-05-10 05:40:00,0.81265,0.81265,0.81239,0.81258,54400000.0
2007-05-10 05:45:00,0.81263,0.81268,0.81245,0.8125,51200000.0
2007-05-10 05:50:00,0.81236,0.8124,0.81195,0.81195,33600000.0
2007-05-10 05:55:00,0.81241,0.81241,0.8119,0.81197,64400000.0
2007-05-10 06:00:00,0.81242,0.81242,0.81172,0.81209,57600000.0
2007-05-10 06:05:00,0.81212,0.81261,0.81161,0.81161,65600000.0
2007-05-10 06:10:00,0.81153,0.81159,0.81109,0.81127,59600000.0
2007-05-10 06:15:00,0.81154,0.81154,0.81124,0.81145,35200000.0
2007-05-10 06:20:00,0.812,0.812,0.81098,0.81133,74000000.0
2007-05-10 06:25:00,0.81135,0.81143,0.81121,0.81121,51200000.0
2007-05-10 06:30:00,0.8112,0.81149,0.81075,0.81141,54800000.0
2007-05-10 06:35:00,0.81144,0.81145,0.81077,0.811,52800000.0
2007-05-10 06:40:00,0.81145,0.81202,0.81127,0.81202,56400000.0
2007-05-10 06:45:00,0.81141,0.81178,0.81141,0.81178,46800000.0
2007-05-10 06:50:00,0.81207,0.81215,0.81171,0.81171,33600000.0
2007-05-10 06:55:00,0.8118,0.81207,0.81095,0.81207,65600000.0
2007-05-10 07:00:00,0.8114,0.81173,0.811,0.8112,57600000.0
2007-05-10 07:05:00,0.81157,0.81159,0.81135,0.81145,57600000.0
2007-05-10 07:10:00,0.81147,0.81163,0.81115,0.81163,36800000.0
2007-05-10 07:15:00,0.81097,0.81158,0.81095,0.81153,46400000.0
2007-05-10 07:20:00,0.81097,0.81168,0.81095,0.81161,32000000.0
2007-05-10 07:25:00,0.81153,0.81153,0.811,0.81115,37800000.0
2007-05-10 07:30:00,0.81124,0.81124,0.81082,0.81088,56000000.0
2007-05-10 07:35:00,0.81104,0.81105,0.81031,0.81057,64000000.0
2007-05-10 07:40:00,0.81104,0.81109,0.81011,0.81022,51200000.0
2007-05-10 07:45:00,0.81057,0.81104,0.81057,0.81077,62400000.0
2007-05-10 07:50:00,0.81071,0.81093,0.80923,0.8109,75200000.0
2007-05-10 07:55:00,0.81104,0.8114,0.811,0.81111,57600000.0
2007-05-10 08:00:00,0.81108,0.8115,0.81103,0.81141,73600000.0
2007-05-10 08:05:00,0.81149,0.81169,0.81112,0.81113,60800000.0
2007-05-10 08:10:00,0.81118,0.81169,0.81118,0.81159,62800000.0
2007-05-10 08:15:00,0.81167,0.81172,0.81143,0.81172,57000000.0
2007-05-10 08:20:00,0.8117,0.8119,0.81026,0.81138,76800000.0
2007-05-10 08:25:00,0.81135,0.81188,0.81125,0.81164,57600000.0
2007-05-10 08:30:00,0.81153,0.81203,0.81139,0.81142,68200000.0
2007-05-10 08:35:00,0.81183,0.81223,0.81181,0.81202,64400000.0
2007-05-10 08:40:00,0.81211,0.81316,0.81211,0.81316,68800000.0
2007-05-10 08:45:00,0.81301,0.81322,0.8129,0.81321,51200000.0
2007-05-10 08:50:00,0.81305,0.81353,0.81201,0.81325,60800000.0
2007-05-10 08:55:00,0.81318,0.81357,0.81191,0.81318,57600000.0
2007-05-10 09:00:00,0.81297,0.81315,0.81281,0.8131,72000000.0
2007-05-10 09:05:00,0.81311,0.81313,0.81253,0.81269,59200000.0
2007-05-10 09:10:00,0.81279,0.81284,0.81249,0.8126,62400000.0
2007-05-10 09:15:00,0.81249,0.8127,0.81147,0.81247,72400000.0
2007-05-10 09:20:00,0.81261,0.81338,0.81251,0.81327,57600000.0
2007-05-10 09:25:00,0.81324,0.81364,0.81324,0.81339,60800000.0
2007-05-10 09:30:00,0.81354,0.81399,0.81335,0.81335,67600000.0
2007-05-10 09:35:00,0.81324,0.81369,0.81322,0.81356,54400000.0
2007-05-10 09:40:00,0.81358,0.81358,0.81223,0.8129,70800000.0
2007-05-10 09:45:00,0.81298,0.81302,0.81224,0.81224,68200000.0
2007-05-10 09:50:00,0.81206,0.81271,0.81182,0.81234,60800000.0
2007-05-10 09:55:00,0.81228,0.81257,0.81216,0.81243,64000000.0
2007-05-10 10:00:00,0.81245,0.81251,0.81207,0.81207,70800000.0
2007-05-10 10:05:00,0.81242,0.81248,0.8115,0.8115,67200000.0
2007-05-10 10:10:00,0.81211,0.8128,0.81202,0.81252,68800000.0
2007-05-10 10:15:00,0.81244,0.81261,0.81219,0.81219,64000000.0
2007-05-10 10:20:00,0.8122,0.81239,0.81125,0.81231,67600000.0
2007-05-10 10:25:00,0.81224,0.81254,0.81217,0.81232,67200000.0
2007-05-10 10:30:00,0.81254,0.81306,0.81228,0.81306,59200000.0
2007-05-10 10:35:00,0.81302,0.81373,0.81302,0.81337,64000000.0
2007-05-10 10:40:00,0.81318,0.81325,0.81275,0.81303,65000000.0
2007-05-10 10:45:00,0.81298,0.81354,0.81276,0.81354,68800000.0
2007-05-10 10:50:00,0.81345,0.81378,0.81335,0.81363,67200000.0
2007-05-10 10:55:00,0.81356,0.81408,0.81356,0.81389,67600000.0
2007-05-10 11:00:00,0.81378,0.81419,0.81372,0.81401,70400000.0
2007-05-10 11:05:00,0.8138,0.81401,0.8126,0.81383,65600000.0
2007-05-10 11:10:00,0.81385,0.81415,0.81383,0.81398,70400000.0
2007-05-10 11:15:00,0.81405,0.81405,0.8135,0.81373,60800000.0
2007-05-10 11:20:00,0.81379,0.81393,0.81308,0.81327,59200000.0
2007-05-10 11:25:00,0.81332,0.81336,0.81268,0.81275,57600000.0
2007-05-10 11:30:00,0.81314,0.81353,0.81311,0.81323,76000000.0
2007-05-10 11:35:00,0.8134,0.81345,0.81318,0.81323,57600000.0
2007-05-10 11:40:00,0.81331,0.81331,0.81275,0.81319,59200000.0
2007-05-10 11:45:00,0.81305,0.81338,0.8129,0.81295,65600000.0
2007-05-10 11:50:00,0.81331,0.81331,0.81222,0.81322,70400000.0
2007-05-10 11:55:00,0.81298,0.81332,0.81292,0.81316,60000000.0
2007-05-10 12:00:00,0.81306,0.81313,0.81182,0.81294,75600000.0
2007-05-10 12:05:00,0.81288,0.81324,0.81273,0.81291,65600000.0
2007-05-10 12:10:00,0.81286,0.81291,0.81249,0.81249,73600000.0
2007-05-10 12:15:00,0.81291,0.81329,0.81275,0.81288,74000000.0
2007-05-10 12:20:00,0.81297,0.81337,0.81181,0.813,76800000.0
2007-05-10 12:25:00,0.81323,0.8133,0.81206,0.81266,60800000.0
2007-05-10 12:30:00,0.81308,0.81323,0.81281,0.81281,62400000.0
2007-05-10 12:35:00,0.81275,0.81311,0.81256,0.81286,67200000.0
2007-05-10 12:40:00,0.81287,0.81343,0.81287,0.813,72000000.0
2007-05-10 12:45:00,0.8129,0.81339,0.8129,0.81339,66000000.0
2007-05-10 12:50:00,0.81335,0.81335,0.81272,0.81298,65600000.0
2007-05-10 12:55:00,0.81273,0.81296,0.8125,0.81265,70400000.0
2007-05-10 13:00:00,0.81264,0.81302,0.81263,0.81302,60800000.0
2007-05-10 13:05:00,0.81315,0.81331,0.81248,0.81279,72000000.0
2007-05-10 13:10:00,0.81279,0.81279,0.81254,0.81275,57600000.0
2007-05-10 13:15:00,0.81295,0.81305,0.81269,0.81286,70400000.0
2007-05-10 13:20:00,0.81286,0.81286,0.81231,0.81247,62400000.0
2007-05-10 13:25:00,0.81232,0.81315,0.8123,0.81306,64000000.0
2007-05-10 13:30:00,0.81287,0.81326,0.81281,0.8131,64000000.0
2007-05-10 13:35:00,0.81317,0.81332,0.81274,0.81283,69200000.0
2007-05-10 13:40:00,0.81281,0.81285,0.81201,0.81235,68800000.0
2007-05-10 13:45:00,0.81219,0.81288,0.81219,0.81288,131200000.0
2007-05-10 13:50:00,0.81275,0.81282,0.81147,0.81239,97600000.0
2007-05-10 13:55:00,0.81247,0.81251,0.81213,0.81213,67200000.0
2007-05-10 14:00:00,0.81208,0.8122,0.8114,0.81148,86400000.0
2007-05-10 14:05:00,0.81169,0.81188,0.81148,0.81188,80000000.0
2007-05-10 14:10:00,0.81198,0.81231,0.81196,0.81208,96000000.0
2007-05-10 14:15:00,0.81203,0.81216,0.81173,0.81204,88000000.0
2007-05-10 14:20:00,0.81197,0.81208,0.81143,0.81193,86400000.0
2007-05-10 14:25:00,0.81193,0.81291,0.81187,0.81268,207200000.0
2007-05-10 14:30:00,0.81255,0.81334,0.81255,0.81276,89600000.0
2007-05-10 14:35:00,0.81282,0.8132,0.81226,0.81231,144000000.0
2007-05-10 14:40:00,0.81226,0.8124,0.81171,0.81177,162400000.0
2007-05-10 14:45:00,0.8117,0.8117,0.81141,0.8116,99200000.0
2007-05-10 14:50:00,0.81164,0.81172,0.81118,0.81131,120000000.0
2007-05-10 14:55:00,0.81159,0.81166,0.81126,0.81157,88000000.0
2007-05-10 15:00:00,0.81163,0.81228,0.81163,0.8122,108800000.0
2007-05-10 15:05:00,0.8122,0.81231,0.81184,0.812,78400000.0
2007-05-10 15:10:00,0.81191,0.81196,0.81125,0.8114,150800000.0
2007-05-10 15:15:00,0.81158,0.81178,0.81158,0.81159,78400000.0
2007-05-10 15:20:00,0.8117,0.81179,0.81153,0.8116,110400000.0
2007-05-10 15:25:00,0.81158,0.81172,0.81063,0.81161,136000000.0
2007-05-10 15:30:00,0.81058,0.81207,0.81024,0.81132,134400000.0
2007-05-10 15:35:00,0.81138,0.81189,0.81127,0.81187,144400000.0
2007-05-10 15:40:00,0.81168,0.81181,0.81144,0.81144,96000000.0
2007-05-10 15:45:00,0.81147,0.81157,0.81052,0.81139,137000000.0
2007-05-10 15:50:00,0.81129,0.8114,0.81101,0.81135,120000000.0
2007-05-10 15:55:00,0.81139,0.81139,0.81038,0.81091,91200000.0
2007-05-10 16:00:00,0.81098,0.81132,0.81095,0.81132,164200000.0
2007-05-10 16:05:00,0.8114,0.81167,0.81129,0.81167,188800000.0
2007-05-10 16:10:00,0.81156,0.81163,0.81052,0.81133,142800000.0
2007-05-10 16:15:00,0.81123,0.81145,0.81113,0.81135,132200000.0
2007-05-10 16:20:00,0.81123,0.81151,0.81122,0.81147,142400000.0
2007-05-10 16:25:00,0.81158,0.81188,0.81154,0.8116,96000000.0
2007-05-10 16:30:00,0.81159,0.81191,0.81137,0.81142,248000000.0
2007-05-10 16:35:00,0.81147,0.81148,0.81109,0.81115,182400000.0
2007-05-10 16:40:00,0.81113,0.81131,0.81074,0.81127,131200000.0
2007-05-10 16:45:00,0.81137,0.8116,0.81104,0.81118,306000000.0
2007-05-10 16:50:00,0.81129,0.81152,0.81098,0.81111,197800000.0
2007-05-10 16:55:00,0.81107,0.81107,0.81036,0.81036,251200000.0
2007-05-10 17:00:00,0.8104,0.81103,0.8104,0.81099,244200000.0
2007-05-10 17:05:00,0.81107,0.81107,0.81078,0.81088,160000000.0
2007-05-10 17:10:00,0.81092,0.81096,0.81039,0.81076,180000000.0
2007-05-10 17:15:00,0.81074,0.81077,0.81036,0.81074,169600000.0
2007-05-10 17:20:00,0.81075,0.81075,0.80964,0.80976,96000000.0
2007-05-10 17:25:00,0.80982,0.81029,0.80982,0.80997,138000000.0
2007-05-10 17:30:00,0.81001,0.81066,0.81001,0.81053,211200000.0
2007-05-10 17:35:00,0.81029,0.81117,0.81009,0.81085,227200000.0
2007-05-10 17:40:00,0.81088,0.81113,0.81074,0.81113,122600000.0
2007-05-10 17:45:00,0.81108,0.81118,0.81054,0.81074,220800000.0
2007-05-10 17:50:00,0.81065,0.81067,0.81007,0.81061,201600000.0
2007-05-10 17:55:00,0.81091,0.81111,0.8105,0.81072,285600000.0
2007-05-10 18:00:00,0.81061,0.8107,0.81028,0.8105,234000000.0
2007-05-10 18:05:00,0.81055,0.81063,0.81009,0.81041,327400000.0
2007-05-10 18:10:00,0.81045,0.81074,0.8104,0.81068,105600000.0
2007-05-10 18:15:00,0.81068,0.81075,0.81005,0.81005,249200000.0
2007-05-10 18:20:00,0.81007,0.81046,0.80995,0.81046,156800000.0
2007-05-10 18:25:00,0.81051,0.81083,0.80992,0.81023,113600000.0
2007-05-10 18:30:00,0.81001,0.81019,0.80982,0.80986,84800000.0
2007-05-10 18:35:00,0.80986,0.80986,0.80775,0.80883,102400000.0
2007-05-10 18:40:00,0.8091,0.81012,0.80904,0.80984,62400000.0
2007-05-10 18:45:00,0.80991,0.81076,0.80969,0.81047,118400000.0
2007-05-10 18:50:00,0.81037,0.81037,0.80995,0.81008,70400000.0
2007-05-10 18:55:00,0.81008,0.81051,0.81005,0.81041,99200000.0
2007-05-10 19:00:00,0.81049,0.81049,0.80977,0.81013,59200000.0
2007-05-10 19:05:00,0.81006,0.81059,0.80946,0.81031,169600000.0
2007-05-10 19:10:00,0.81023,0.81041,0.80928,0.80928,72000000.0
2007-05-10 19:15:00,0.80933,0.80958,0.80913,0.80958,54400000.0
2007-05-10 19:20:00,0.8097,0.81001,0.80959,0.80972,61200000.0
2007-05-10 19:25:00,0.80975,0.8101,0.80963,0.81007,51200000.0
2007-05-10 19:30:00,0.81014,0.81018,0.8096,0.8096,67200000.0
2007-05-10 19:35:00,0.80934,0.80934,0.80856,0.80885,64000000.0
2007-05-10 19:40:00,0.80887,0.80925,0.80879,0.80913,62400000.0
2007-05-10 19:45:00,0.80922,0.80975,0.80922,0.80967,67200000.0
2007-05-10 19:50:00,0.80961,0.80981,0.80941,0.80981,56000000.0
2007-05-10 19:55:00,0.80972,0.80972,0.80924,0.80934,53800000.0
2007-05-10 20:00:00,0.80956,0.80956,0.80905,0.80934,59200000.0
2007-05-10 20:05:00,0.8093,0.80951,0.80907,0.8092,54400000.0
2007-05-10 20:10:00,0.80916,0.80957,0.80916,0.80943,57600000.0
2007-05-10 20:15:00,0.80937,0.81002,0.80889,0.80982,67200000.0
2007-05-10 20:20:00,0.8096,0.80988,0.80853,0.80949,65600000.0
2007-05-10 20:25:00,0.80958,0.81036,0.80937,0.80968,60800000.0
2007-05-10 20:30:00,0.80975,0.81025,0.80975,0.81008,56000000.0
2007-05-10 20:35:00,0.80988,0.8102,0.80976,0.81014,57600000.0
2007-05-10 20:40:00,0.81018,0.81034,0.8099,0.81005,57600000.0
2007-05-10 20:45:00,0.81003,0.81003,0.80935,0.80935,52800000.0
2007-05-10 20:50:00,0.80981,0.80985,0.80939,0.80978,57600000.0
2007-05-10 20:55:00,0.80995,0.81007,0.80891,0.81005,51200000.0
2007-05-10 21:00:00,0.80983,0.81,0.80977,0.80992,40000000.0
2007-05-10 21:05:00,0.80996,0.81001,0.80961,0.80974,48000000.0
2007-05-10 21:10:00,0.80981,0.80989,0.80946,0.80971,44800000.0
2007-05-10 21:15:00,0.80977,0.80979,0.80941,0.80972,60800000.0
2007-05-10 21:20:00,0.80958,0.80968,0.80935,0.80948,36800000.0
2007-05-10 21:25:00,0.80965,0.80965,0.80918,0.80952,38400000.0
2007-05-10 21:30:00,0.80952,0.80952,0.80878,0.8091,52800000.0
2007-05-10 21:35:00,0.8093,0.8096,0.80913,0.80913,54800000.0
2007-05-10 21:40:00,0.80973,0.80973,0.80845,0.80903,57600000.0
2007-05-10 21:45:00,0.80898,0.80919,0.80883,0.80905,53200000.0
2007-05-10 21:50:00,0.8089,0.80904,0.80868,0.80878,43200000.0
2007-05-10 21:55:00,0.80842,0.8088,0.8076,0.80853,38800000.0
2007-05-10 22:00:00,0.80864,0.80885,0.80795,0.80846,43200000.0
2007-05-10 22:05:00,0.80846,0.80846,0.80763,0.80818,64000000.0
2007-05-10 22:10:00,0.8081,0.80819,0.80784,0.80784,54400000.0
2007-05-10 22:15:00,0.808,0.80827,0.808,0.8082,52800000.0
2007-05-10 22:20:00,0.80764,0.80834,0.80764,0.8081,64000000.0
2007-05-10 22:25:00,0.80798,0.80833,0.80793,0.80833,46400000.0
2007-05-10 22:30:00,0.80837,0.80843,0.80815,0.8083,52800000.0
2007-05-10 22:35:00,0.8083,0.80839,0.80809,0.8082,48000000.0
2007-05-10 22:40:00,0.80781,0.80876,0.80781,0.80821,54400000.0
2007-05-10 22:45:00,0.80828,0.8083,0.80746,0.80753,67200000.0
2007-05-10 22:50:00,0.80752,0.80758,0.80725,0.80728,58600000.0
2007-05-10 22:55:00,0.80722,0.8077,0.80722,0.8077,52800000.0
2007-05-10 23:00:00,0.80764,0.80807,0.80763,0.80767,65600000.0
2007-05-10 23:05:00,0.80761,0.80769,0.80737,0.80763,49600000.0
2007-05-10 23:10:00,0.8077,0.80772,0.80726,0.80766,44800000.0
2007-05-10 23:15:00,0.80728,0.80767,0.80725,0.80757,49600000.0
2007-05-10 23:20:00,0.80743,0.80822,0.80743,0.80808,59200000.0
2007-05-10 23:25:00,0.80822,0.80822,0.8071,0.80747,59200000.0
2007-05-10 23:30:00,0.8065,0.80775,0.8065,0.80714,54400000.0
2007-05-10 23:35:00,0.80731,0.80806,0.80661,0.80806,51200000.0
2007-05-10 23:40:00,0.80815,0.80824,0.80732,0.80735,58600000.0
2007-05-10 23:45:00,0.8073,0.80768,0.80721,0.80732,53200000.0
2007-05-10 23:50:00,0.80725,0.80732,0.80686,0.80693,45800000.0
2007-05-10 23:55:00,0.80712,0.80736,0.80701,0.80717,40000000.0
2007-05-11 00:00:00,0.8074,0.8074,0.80627,0.80695,64000000.0
2007-05-11 00:05:00,0.80699,0.80727,0.80623,0.80696,40000000.0
2007-05-11 00:10:00,0.80688,0.80729,0.80666,0.80721,38400000.0
2007-05-11 00:15:00,0.80729,0.80799,0.80705,0.80724,61200000.0
2007-05-11 00:20:00,0.80794,0.80794,0.80725,0.80789,57600000.0
2007-05-11 00:25:00,0.80816,0.80847,0.80808,0.80809,54400000.0
2007-05-11 00:30:00,0.80792,0.80792,0.80701,0.80748,52800000.0
2007-05-11 00:35:00,0.80769,0.80778,0.80753,0.80764,62400000.0
2007-05-11 00:40:00,0.8077,0.80783,0.80753,0.80781,38400000.0
2007-05-11 00:45:00,0.80784,0.80785,0.80755,0.80755,52800000.0
2007-05-11 00:50:00,0.80758,0.80772,0.80754,0.80755,46400000.0
2007-05-11 00:55:00,0.80737,0.80773,0.80726,0.80742,51600000.0
2007-05-11 01:00:00,0.80748,0.80786,0.80744,0.80786,61200000.0
2007-05-11 01:05:00,0.80777,0.80829,0.80732,0.80809,60800000.0
2007-05-11 01:10:00,0.80811,0.80824,0.80803,0.80819,35200000.0
2007-05-11 01:15:00,0.80793,0.80819,0.80785,0.80785,64000000.0
2007-05-11 01:20:00,0.80737,0.80804,0.80687,0.80794,24400000.0
2007-05-11 01:25:00,0.80794,0.80809,0.80747,0.80809,56000000.0
2007-05-11 01:30:00,0.80815,0.80866,0.80772,0.80818,41600000.0
2007-05-11 01:35:00,0.80777,0.80811,0.80752,0.80784,54400000.0
2007-05-11 01:40:00,0.80795,0.808,0.8073,0.80757,53200000.0
2007-05-11 01:45:00,0.80768,0.80783,0.80763,0.80765,48000000.0
2007-05-11 01:50:00,0.80756,0.80772,0.80714,0.8074,60800000.0
2007-05-11 01:55:00,0.80747,0.80796,0.80743,0.80796,51000000.0
2007-05-11 02:00:00,0.80809,0.80813,0.80673,0.80786,64400000.0
2007-05-11 02:05:00,0.80783,0.80794,0.80768,0.80781,56000000.0
2007-05-11 02:10:00,0.80779,0.8084,0.80659,0.80666,54400000.0
2007-05-11 02:15:00,0.8068,0.80708,0.80673,0.80681,52800000.0
2007-05-11 02:20:00,0.80685,0.80712,0.80671,0.80679,57600000.0
2007-05-11 02:25:00,0.80674,0.80674,0.80557,0.80652,51200000.0
2007-05-11 02:30:00,0.80662,0.80698,0.8066,0.80675,54400000.0
2007-05-11 02:35:00,0.80681,0.80691,0.80668,0.80671,46400000.0
2007-05-11 02:40:00,0.80666,0.80693,0.80581,0.80691,57600000.0
2007-05-11 02:45:00,0.80694,0.807,0.80639,0.80644,52800000.0
2007-05-11 02:50:00,0.80659,0.80688,0.80651,0.80688,49000000.0
2007-05-11 02:55:00,0.80676,0.80688,0.80658,0.80663,51200000.0
2007-05-11 03:00:00,0.80668,0.80714,0.80668,0.80714,52800000.0
2007-05-11 03:05:00,0.80719,0.80773,0.80719,0.80769,56000000.0
2007-05-11 03:10:00,0.80781,0.80824,0.80768,0.8082,64000000.0
2007-05-11 03:15:00,0.80826,0.80837,0.80807,0.80819,54400000.0
2007-05-11 03:20:00,0.80801,0.80827,0.80783,0.80806,46400000.0
2007-05-11 03:25:00,0.80812,0.80846,0.80812,0.80832,59200000.0
2007-05-11 03:30:00,0.80841,0.80853,0.80698,0.8085,33600000.0
2007-05-11 03:35:00,0.80839,0.80852,0.80812,0.80837,60200000.0
2007-05-11 03:40:00,0.8084,0.80842,0.8082,0.80837,40000000.0
2007-05-11 03:45:00,0.80818,0.80841,0.80812,0.80841,56000000.0
2007-05-11 03:50:00,0.80843,0.80883,0.80735,0.80871,70400000.0
2007-05-11 03:55:00,0.80844,0.80913,0.80842,0.80903,72000000.0
2007-05-11 04:00:00,0.80917,0.80946,0.8089,0.80942,63800000.0
2007-05-11 04:05:00,0.80952,0.80972,0.80905,0.80963,44800000.0
2007-05-11 04:10:00,0.8094,0.80996,0.80904,0.80996,56400000.0
2007-05-11 04:15:00,0.8094,0.80987,0.80893,0.80987,65600000.0
2007-05-11 04:20:00,0.80999,0.80999,0.80843,0.8095,49600000.0
2007-05-11 04:25:00,0.80969,0.80975,0.80919,0.80919,52200000.0
2007-05-11 04:30:00,0.8092,0.80948,0.8092,0.80938,40000000.0
2007-05-11 04:35:00,0.80949,0.80954,0.80886,0.80886,48000000.0
2007-05-11 04:40:00,0.80891,0.80904,0.80869,0.80869,62400000.0
2007-05-11 04:45:00,0.80867,0.80939,0.80867,0.80882,32000000.0
2007-05-11 04:50:00,0.80876,0.80894,0.80836,0.80839,59200000.0
2007-05-11 04:55:00,0.80848,0.80856,0.80795,0.80808,51600000.0
2007-05-11 05:00:00,0.80801,0.80816,0.80762,0.80778,62400000.0
2007-05-11 05:05:00,0.80793,0.80836,0.80731,0.80832,60800000.0
2007-05-11 05:10:00,0.80812,0.80855,0.80791,0.80849,57000000.0
2007-05-11 05:15:00,0.80853,0.80862,0.80831,0.80831,60800000.0
2007-05-11 05:20:00,0.80801,0.80832,0.80785,0.8082,59200000.0
2007-05-11 05:25:00,0.80824,0.80852,0.8081,0.80844,65600000.0
2007-05-11 05:30:00,0.80844,0.8092,0.80724,0.80915,57000000.0
2007-05-11 05:35:00,0.80855,0.80903,0.80854,0.80903,62400000.0
2007-05-11 05:40:00,0.80923,0.8101,0.80923,0.80956,51600000.0
2007-05-11 05:45:00,0.8094,0.80948,0.80922,0.80941,48000000.0
2007-05-11 05:50:00,0.80938,0.80947,0.80907,0.80935,44800000.0
2007-05-11 05:55:00,0.80939,0.80949,0.80908,0.80934,64000000.0
2007-05-11 06:00:00,0.80937,0.80962,0.80892,0.80941,59200000.0
2007-05-11 06:05:00,0.80955,0.80955,0.80904,0.80943,44800000.0
2007-05-11 06:10:00,0.80949,0.80969,0.80919,0.80963,59200000.0
2007-05-11 06:15:00,0.80963,0.80963,0.80931,0.80938,48000000.0
2007-05-11 06:20:00,0.80942,0.80947,0.80899,0.80934,59200000.0
2007-05-11 06:25:00,0.80936,0.80946,0.80886,0.80925,41600000.0
2007-05-11 06:30:00,0.80915,0.80992,0.80886,0.8091,52800000.0
2007-05-11 06:35:00,0.80905,0.80908,0.80833,0.80833,38400000.0
2007-05-11 06:40:00,0.80875,0.80896,0.8084,0.80879,60800000.0
2007-05-11 06:45:00,0.80865,0.80891,0.80865,0.8089,43200000.0
2007-05-11 06:50:00,0.80887,0.80891,0.80871,0.80888,40400000.0
2007-05-11 06:55:00,0.80885,0.80885,0.80812,0.80873,62400000.0
2007-05-11 07:00:00,0.8088,0.80909,0.80872,0.80888,45800000.0
2007-05-11 07:05:00,0.80892,0.80901,0.80862,0.80872,49600000.0
2007-05-11 07:10:00,0.80907,0.80995,0.80899,0.80989,48000000.0
2007-05-11 07:15:00,0.8093,0.80961,0.80877,0.80877,59200000.0
2007-05-11 07:20:00,0.80881,0.81015,0.80881,0.80998,49600000.0
2007-05-11 07:25:00,0.80999,0.81038,0.80989,0.80989,49600000.0
2007-05-11 07:30:00,0.80949,0.81008,0.80936,0.80978,56000000.0
2007-05-11 07:35:00,0.80984,0.80984,0.80914,0.80924,64400000.0
2007-05-11 07:40:00,0.80928,0.80972,0.80925,0.80972,51200000.0
2007-05-11 07:45:00,0.80953,0.80981,0.80928,0.80954,70800000.0
2007-05-11 07:50:00,0.80967,0.81042,0.80881,0.81041,75600000.0
2007-05-11 07:55:00,0.81049,0.81079,0.80994,0.81039,59200000.0
2007-05-11 08:00:00,0.81041,0.81053,0.8099,0.81023,73600000.0
2007-05-11 08:05:00,0.81046,0.81072,0.80997,0.80997,60800000.0
2007-05-11 08:10:00,0.80972,0.80979,0.80932,0.8094,62400000.0
2007-05-11 08:15:00,0.80936,0.80936,0.80836,0.80872,57000000.0
2007-05-11 08:20:00,0.8087,0.80906,0.80793,0.80906,76800000.0
2007-05-11 08:25:00,0.80888,0.80917,0.80872,0.80885,57600000.0
2007-05-11 08:30:00,0.80892,0.80925,0.80873,0.80873,68800000.0
2007-05-11 08:35:00,0.80857,0.80879,0.80849,0.80857,64000000.0
2007-05-11 08:40:00,0.80867,0.80869,0.80855,0.80867,68800000.0
2007-05-11 08:45:00,0.80868,0.80888,0.80818,0.80854,58000000.0
2007-05-11 08:50:00,0.80857,0.80896,0.80741,0.80891,61200000.0
2007-05-11 08:55:00,0.80916,0.81031,0.80856,0.81008,57600000.0
2007-05-11 09:00:00,0.8102,0.81059,0.81019,0.81049,72000000.0
2007-05-11 09:05:00,0.81051,0.81073,0.81001,0.81001,59200000.0
2007-05-11 09:10:00,0.80989,0.81063,0.80983,0.8105,62400000.0
2007-05-11 09:15:00,0.81035,0.81038,0.80931,0.80969,67200000.0
2007-05-11 09:20:00,0.80992,0.81032,0.80989,0.81029,57600000.0
2007-05-11 09:25:00,0.81016,0.81055,0.81007,0.8101,60800000.0
2007-05-11 09:30:00,0.81013,0.81029,0.81002,0.81016,66600000.0
2007-05-11 09:35:00,0.81015,0.81025,0.80956,0.81024,54400000.0
2007-05-11 09:40:00,0.81017,0.81089,0.80915,0.81089,69800000.0
2007-05-11 09:45:00,0.81089,0.81177,0.81057,0.81176,69200000.0
2007-05-11 09:50:00,0.81172,0.81214,0.81166,0.81203,61200000.0
2007-05-11 09:55:00,0.81217,0.81233,0.81177,0.81189,64000000.0
2007-05-11 10:00:00,0.81181,0.81204,0.81144,0.81166,70400000.0
2007-05-11 10:05:00,0.81179,0.81193,0.81098,0.81098,72400000.0
2007-05-11 10:10:00,0.81123,0.81128,0.81051,0.81072,68800000.0
2007-05-11 10:15:00,0.81086,0.81119,0.81076,0.81111,64000000.0
2007-05-11 10:20:00,0.81108,0.81108,0.80974,0.81088,67000000.0
2007-05-11 10:25:00,0.81082,0.81083,0.81024,0.81035,67200000.0
2007-05-11 10:30:00,0.81054,0.81077,0.81,0.81045,60800000.0
2007-05-11 10:35:00,0.81048,0.81094,0.81048,0.81081,63400000.0
2007-05-11 10:40:00,0.81077,0.81112,0.81038,0.81097,65600000.0
2007-05-11 10:45:00,0.81093,0.81093,0.81042,0.81057,68800000.0
2007-05-11 10:50:00,0.81054,0.81072,0.80998,0.81016,67200000.0
2007-05-11 10:55:00,0.81017,0.81065,0.81014,0.81056,67200000.0
2007-05-11 11:00:00,0.81065,0.8107,0.80992,0.81009,61800000.0
2007-05-11 11:05:00,0.81013,0.81056,0.8095,0.81047,65400000.0
2007-05-11 11:10:00,0.81047,0.81056,0.81027,0.81046,70800000.0
2007-05-11 11:15:00,0.81054,0.81091,0.81031,0.81077,60800000.0
2007-05-11 11:20:00,0.81077,0.81088,0.81021,0.81036,59600000.0
2007-05-11 11:25:00,0.81075,0.81102,0.81067,0.81091,57600000.0
2007-05-11 11:30:00,0.8109,0.8109,0.81037,0.81076,75200000.0
2007-05-11 11:35:00,0.81085,0.81113,0.81042,0.81046,57600000.0
2007-05-11 11:40:00,0.81095,0.81103,0.8105,0.81085,59200000.0
2007-05-11 11:45:00,0.81086,0.81103,0.81073,0.8108,65600000.0
2007-05-11 11:50:00,0.81084,0.81094,0.80947,0.81025,70400000.0
2007-05-11 11:55:00,0.81045,0.81098,0.81021,0.81098,59200000.0
2007-05-11 12:00:00,0.81093,0.81114,0.80982,0.81114,75200000.0
2007-05-11 12:05:00,0.81132,0.81194,0.81126,0.81158,65600000.0
2007-05-11 12:10:00,0.81144,0.81144,0.81028,0.81072,73600000.0
2007-05-11 12:15:00,0.81074,0.8108,0.81007,0.81013,68800000.0
2007-05-11 12:20:00,0.8102,0.81026,0.80892,0.8099,76800000.0
2007-05-11 12:25:00,0.80992,0.81056,0.80894,0.81055,60800000.0
2007-05-11 12:30:00,0.81068,0.81131,0.81068,0.81117,61800000.0
2007-05-11 12:35:00,0.81082,0.81114,0.81066,0.81099,67200000.0
2007-05-11 12:40:00,0.81106,0.81133,0.81102,0.81121,72000000.0
2007-05-11 12:45:00,0.81117,0.81153,0.81108,0.8114,65600000.0
2007-05-11 12:50:00,0.81139,0.81233,0.81137,0.81223,66000000.0
2007-05-11 12:55:00,0.8122,0.81248,0.81183,0.81244,70400000.0
2007-05-11 13:00:00,0.81387,0.81453,0.81334,0.81372,60800000.0
2007-05-11 13:05:00,0.81397,0.81442,0.81391,0.81407,72000000.0
2007-05-11 13:10:00,0.81413,0.8142,0.81379,0.81379,60800000.0
2007-05-11 13:15:00,0.81364,0.81422,0.81347,0.81415,72000000.0
2007-05-11 13:20:00,0.81414,0.81476,0.81414,0.81452,62400000.0
2007-05-11 13:25:00,0.81441,0.81488,0.81415,0.81488,64000000.0
2007-05-11 13:30:00,0.81496,0.81509,0.81461,0.81476,64000000.0
2007-05-11 13:35:00,0.81513,0.81533,0.81476,0.81485,68800000.0
2007-05-11 13:40:00,0.81459,0.81485,0.81424,0.81441,69200000.0
2007-05-11 13:45:00,0.8144,0.81468,0.81423,0.81465,131200000.0
2007-05-11 13:50:00,0.81462,0.81475,0.81322,0.81439,97600000.0
2007-05-11 13:55:00,0.81456,0.81462,0.81434,0.8146,67200000.0
2007-05-11 14:00:00,0.81447,0.81488,0.81445,0.81483,81600000.0
2007-05-11 14:05:00,0.81486,0.81497,0.81375,0.81382,79800000.0
2007-05-11 14:10:00,0.81368,0.81414,0.81368,0.81372,96000000.0
2007-05-11 14:15:00,0.81363,0.8138,0.81328,0.81363,88000000.0
2007-05-11 14:20:00,0.81338,0.81375,0.81323,0.81365,92800000.0
2007-05-11 14:25:00,0.81368,0.81401,0.81351,0.81399,206400000.0
2007-05-11 14:30:00,0.81399,0.81444,0.81368,0.81413,89000000.0
2007-05-11 14:35:00,0.81425,0.81486,0.81399,0.81402,144400000.0
2007-05-11 14:40:00,0.8141,0.81442,0.81387,0.81428,161600000.0
2007-05-11 14:45:00,0.81426,0.81448,0.8138,0.81443,99200000.0
2007-05-11 14:50:00,0.81436,0.81465,0.81436,0.81458,119800000.0
2007-05-11 14:55:00,0.81471,0.81549,0.81471,0.81496,87400000.0
2007-05-11 15:00:00,0.81504,0.81548,0.81488,0.81488,108800000.0
2007-05-11 15:05:00,0.81499,0.81525,0.81495,0.81525,72000000.0
2007-05-11 15:10:00,0.81521,0.81526,0.81487,0.81519,150400000.0
2007-05-11 15:15:00,0.8151,0.81525,0.81509,0.81525,77800000.0
2007-05-11 15:20:00,0.8153,0.81561,0.8152,0.81549,110400000.0
2007-05-11 15:25:00,0.81542,0.81614,0.81481,0.81611,136000000.0
2007-05-11 15:30:00,0.81519,0.81653,0.81498,0.81645,134400000.0
2007-05-11 15:35:00,0.81641,0.81666,0.81571,0.81602,144400000.0
2007-05-11 15:40:00,0.81592,0.81712,0.81592,0.81701,96400000.0
2007-05-11 15:45:00,0.81695,0.8171,0.81666,0.8169,137600000.0
2007-05-11 15:50:00,0.8169,0.81718,0.81673,0.81708,119800000.0
2007-05-11 15:55:00,0.81724,0.81731,0.81693,0.81693,91200000.0
2007-05-11 16:00:00,0.81702,0.81722,0.81692,0.81692,164200000.0
2007-05-11 16:05:00,0.81667,0.81676,0.81648,0.81656,188800000.0
2007-05-11 16:10:00,0.8165,0.81669,0.81549,0.81648,142400000.0
2007-05-11 16:15:00,0.81661,0.81704,0.81661,0.81688,133000000.0
2007-05-11 16:20:00,0.81703,0.81728,0.81698,0.81698,142400000.0
2007-05-11 16:25:00,0.81686,0.81701,0.81665,0.81668,96000000.0
2007-05-11 16:30:00,0.81676,0.81696,0.81666,0.81674,248400000.0
2007-05-11 16:35:00,0.81666,0.81671,0.81643,0.81661,182400000.0
2007-05-11 16:40:00,0.81654,0.81675,0.81649,0.81656,134400000.0
2007-05-11 16:45:00,0.81615,0.8169,0.81597,0.8168,305000000.0
2007-05-11 16:50:00,0.81678,0.81688,0.81627,0.81645,198200000.0
2007-05-11 16:55:00,0.81652,0.81712,0.81652,0.81712,251600000.0
2007-05-11 17:00:00,0.81703,0.81708,0.81673,0.81688,245200000.0
2007-05-11 17:05:00,0.81687,0.81753,0.81687,0.81735,160000000.0
2007-05-11 17:10:00,0.81727,0.81761,0.81699,0.81761,181200000.0
2007-05-11 17:15:00,0.81755,0.81757,0.81724,0.81724,170000000.0
2007-05-11 17:20:00,0.81725,0.81725,0.81678,0.81686,96000000.0
2007-05-11 17:25:00,0.81681,0.81714,0.81672,0.81677,137600000.0
2007-05-11 17:30:00,0.81696,0.81697,0.81615,0.81621,201400000.0
2007-05-11 17:35:00,0.81611,0.81614,0.81603,0.81614,272000000.0
2007-05-11 17:40:00,0.81632,0.81633,0.81575,0.8163,123200000.0
2007-05-11 17:45:00,0.81624,0.81683,0.81618,0.81648,221000000.0
2007-05-11 17:50:00,0.8165,0.81661,0.8164,0.81657,201600000.0
2007-05-11 17:55:00,0.81646,0.81688,0.81632,0.81686,285800000.0
2007-05-11 18:00:00,0.81705,0.81705,0.81655,0.81657,234000000.0
2007-05-11 18:05:00,0.81662,0.81665,0.81646,0.81648,327400000.0
2007-05-11 18:10:00,0.81639,0.81666,0.81631,0.81631,106000000.0
2007-05-11 18:15:00,0.81627,0.81679,0.81627,0.81673,249200000.0
2007-05-11 18:20:00,0.81655,0.81673,0.81614,0.81615,156800000.0
2007-05-11 18:25:00,0.81642,0.81646,0.81591,0.81646,113600000.0
2007-05-11 18:30:00,0.81643,0.81651,0.81586,0.81619,84800000.0
2007-05-11 18:35:00,0.81688,0.81698,0.81542,0.8165,76800000.0
2007-05-11 18:40:00,0.81647,0.81692,0.81624,0.81638,65000000.0
2007-05-11 18:45:00,0.81645,0.81653,0.81595,0.81627,117800000.0
2007-05-11 18:50:00,0.81625,0.81629,0.81574,0.81614,57600000.0
2007-05-11 18:55:00,0.81623,0.81643,0.8162,0.81642,99200000.0
2007-05-11 19:00:00,0.81639,0.8168,0.81636,0.81671,51200000.0
2007-05-11 19:05:00,0.81667,0.81677,0.81643,0.81647,112000000.0
2007-05-11 19:10:00,0.81684,0.81696,0.81664,0.81664,72000000.0
2007-05-11 19:15:00,0.81664,0.8168,0.81634,0.81636,54400000.0
2007-05-11 19:20:00,0.81629,0.81672,0.81625,0.81663,60800000.0
2007-05-11 19:25:00,0.81661,0.81698,0.81645,0.81683,51200000.0
2007-05-11 19:30:00,0.81675,0.81681,0.81612,0.81612,67200000.0
2007-05-11 19:35:00,0.81609,0.81637,0.81599,0.81637,64000000.0
2007-05-11 19:40:00,0.81639,0.81643,0.81558,0.81622,62400000.0
2007-05-11 19:45:00,0.81612,0.81622,0.81557,0.81605,67200000.0
2007-05-11 19:50:00,0.81557,0.81616,0.81552,0.81593,48000000.0
2007-05-11 19:55:00,0.8162,0.81624,0.81562,0.81584,49600000.0
2007-05-11 20:00:00,0.81614,0.81635,0.81603,0.81635,56000000.0
2007-05-11 20:05:00,0.81634,0.81648,0.81595,0.81598,54400000.0
2007-05-11 20:10:00,0.81602,0.81633,0.81583,0.8163,67200000.0
2007-05-11 20:15:00,0.81624,0.8163,0.81503,0.81574,67600000.0
2007-05-11 20:20:00,0.81573,0.81616,0.81474,0.81584,66000000.0
2007-05-11 20:25:00,0.81567,0.81573,0.81543,0.81562,73600000.0
2007-05-11 20:30:00,0.81543,0.81571,0.81543,0.81563,54400000.0
2007-05-11 20:35:00,0.81554,0.81554,0.81503,0.81528,32000000.0
2007-05-11 20:40:00,0.8155,0.8155,0.81527,0.81533,41600000.0
2007-05-11 20:45:00,0.81523,0.81607,0.81523,0.81591,57600000.0
2007-05-11 20:50:00,0.8161,0.81613,0.81585,0.81588,44800000.0
2007-05-11 20:55:00,0.81585,0.81585,0.81569,0.81572,44800000.0
2007-05-11 21:00:00,0.81574,0.81602,0.81532,0.816,56800000.0
2007-05-11 21:05:00,0.81529,0.81549,0.81517,0.81546,43200000.0
2007-05-11 21:10:00,0.81545,0.81552,0.81535,0.8155,41600000.0
2007-05-11 21:15:00,0.8151,0.8155,0.815,0.81511,64000000.0
2007-05-11 21:20:00,0.81526,0.81532,0.81496,0.81516,51200000.0
2007-05-11 21:25:00,0.81512,0.81513,0.8149,0.81511,56000000.0
2007-05-11 21:30:00,0.81517,0.81542,0.81513,0.81537,57600000.0
2007-05-11 21:35:00,0.81532,0.81634,0.81525,0.81557,57600000.0
2007-05-11 21:40:00,0.81563,0.81617,0.8147,0.81615,57600000.0
2007-05-11 21:45:00,0.81628,0.8167,0.81626,0.81634,52800000.0
2007-05-11 21:50:00,0.81622,0.81675,0.81622,0.81642,45200000.0
2007-05-11 21:55:00,0.81651,0.81664,0.81617,0.81617,56000000.0
2007-05-11 22:00:00,0.81625,0.81626,0.81563,0.81563,52800000.0
2007-05-11 22:05:00,0.81522,0.8155,0.81494,0.81494,64000000.0
2007-05-11 22:10:00,0.81516,0.81522,0.81457,0.81501,44800000.0
2007-05-11 22:15:00,0.81511,0.81518,0.81487,0.81497,49600000.0
2007-05-11 22:20:00,0.81509,0.81524,0.81506,0.81512,64400000.0
2007-05-11 22:25:00,0.81498,0.81514,0.81478,0.81514,46400000.0
2007-05-11 22:30:00,0.81514,0.81514,0.81454,0.81465,52800000.0
2007-05-11 22:35:00,0.8146,0.81483,0.81429,0.8148,51200000.0
2007-05-11 22:40:00,0.81483,0.81488,0.81427,0.81448,52800000.0
2007-05-11 22:45:00,0.8145,0.81482,0.81369,0.81378,68000000.0
2007-05-11 22:50:00,0.8137,0.81387,0.81318,0.81379,59200000.0
2007-05-11 22:55:00,0.81386,0.81472,0.81386,0.81417,52800000.0
2007-05-13 23:00:00,0.81432,0.81433,0.81343,0.81343,52800000.0
2007-05-13 23:05:00,0.81336,0.81377,0.81322,0.81358,46400000.0
2007-05-13 23:10:00,0.81362,0.81364,0.81315,0.81338,36800000.0
2007-05-13 23:15:00,0.81358,0.81359,0.80952,0.80952,33600000.0
2007-05-13 23:20:00,0.80911,0.81385,0.80911,0.81361,59200000.0
2007-05-13 23:25:00,0.81388,0.81424,0.81382,0.81418,49600000.0
2007-05-13 23:30:00,0.81293,0.8142,0.81293,0.8141,62400000.0
2007-05-13 23:35:00,0.81414,0.8143,0.8139,0.81414,38400000.0
2007-05-13 23:40:00,0.8142,0.81517,0.81399,0.81517,65600000.0
2007-05-13 23:45:00,0.81414,0.81415,0.81363,0.81396,54400000.0
2007-05-13 23:50:00,0.81417,0.81423,0.81394,0.81406,40000000.0
2007-05-13 23:55:00,0.81404,0.81499,0.81365,0.81417,49200000.0
2007-05-14 00:00:00,0.8143,0.81453,0.81421,0.81445,59200000.0
2007-05-14 00:05:00,0.81428,0.81481,0.81345,0.81468,46800000.0
2007-05-14 00:10:00,0.81473,0.81512,0.8145,0.81505,44800000.0
2007-05-14 00:15:00,0.81461,0.81504,0.81461,0.81504,16000000.0
2007-05-14 00:20:00,0.81467,0.81492,0.8144,0.81458,52800000.0
2007-05-14 00:25:00,0.81453,0.81492,0.81453,0.81456,54400000.0
2007-05-14 00:30:00,0.81484,0.81555,0.81427,0.81439,59200000.0
2007-05-14 00:35:00,0.81465,0.8148,0.814,0.81403,62400000.0
2007-05-14 00:40:00,0.81475,0.81492,0.81461,0.81461,40000000.0
2007-05-14 00:45:00,0.81483,0.81873,0.81483,0.81872,59200000.0
2007-05-14 00:50:00,0.81873,0.81922,0.81847,0.8192,49600000.0
2007-05-14 00:55:00,0.81913,0.81913,0.81871,0.81889,51200000.0
2007-05-14 01:00:00,0.8191,0.82001,0.81907,0.81954,65600000.0
2007-05-14 01:05:00,0.81948,0.81967,0.81876,0.81879,68800000.0
2007-05-14 01:10:00,0.81882,0.81931,0.8186,0.81927,40000000.0
2007-05-14 01:15:00,0.81946,0.81983,0.81913,0.81913,56000000.0
2007-05-14 01:20:00,0.81899,0.81909,0.81789,0.81894,41000000.0
2007-05-14 01:25:00,0.819,0.81918,0.81888,0.81902,65000000.0
2007-05-14 01:30:00,0.81866,0.8189,0.81833,0.81833,38800000.0
2007-05-14 01:35:00,0.81834,0.81889,0.81831,0.81879,60200000.0
2007-05-14 01:40:00,0.81897,0.819,0.81851,0.81859,44800000.0
2007-05-14 01:45:00,0.81852,0.81852,0.81803,0.81841,56000000.0
2007-05-14 01:50:00,0.81834,0.81865,0.81818,0.81853,51200000.0
2007-05-14 01:55:00,0.81855,0.81932,0.8182,0.81917,45200000.0
2007-05-14 02:00:00,0.81847,0.81874,0.81839,0.81858,50000000.0
2007-05-14 02:05:00,0.81851,0.81876,0.81838,0.81846,51200000.0
2007-05-14 02:10:00,0.81883,0.81897,0.8185,0.81896,35200000.0
2007-05-14 02:15:00,0.81904,0.81969,0.81867,0.81887,55400000.0
2007-05-14 02:20:00,0.81888,0.81894,0.81835,0.81847,49600000.0
2007-05-14 02:25:00,0.81945,0.81961,0.8187,0.81899,33600000.0
2007-05-14 02:30:00,0.81862,0.81901,0.81843,0.81893,65600000.0
2007-05-14 02:35:00,0.81898,0.81902,0.81769,0.81866,30400000.0
2007-05-14 02:40:00,0.81867,0.81898,0.81815,0.81898,43200000.0
2007-05-14 02:45:00,0.81798,0.81904,0.81798,0.81872,46400000.0
2007-05-14 02:50:00,0.81796,0.81823,0.81781,0.81806,60800000.0
2007-05-14 02:55:00,0.81822,0.81825,0.81779,0.81812,60800000.0
2007-05-14 03:00:00,0.81813,0.81818,0.81789,0.81805,51200000.0
2007-05-14 03:05:00,0.81807,0.81823,0.81768,0.81768,38400000.0
2007-05-14 03:10:00,0.81808,0.81838,0.81778,0.81797,52800000.0
2007-05-14 03:15:00,0.81783,0.81841,0.81782,0.81841,32000000.0
2007-05-14 03:20:00,0.81838,0.8188,0.81815,0.8188,62400000.0
2007-05-14 03:25:00,0.81877,0.81877,0.81803,0.81842,52800000.0
2007-05-14 03:30:00,0.81865,0.81892,0.81854,0.81887,54400000.0
2007-05-14 03:35:00,0.81892,0.81892,0.81867,0.81867,52800000.0
2007-05-14 03:40:00,0.81866,0.81873,0.81815,0.81868,44800000.0
2007-05-14 03:45:00,0.81863,0.81863,0.81823,0.81827,33600000.0
2007-05-14 03:50:00,0.81843,0.81884,0.81782,0.81877,32400000.0
2007-05-14 03:55:00,0.81886,0.81939,0.81852,0.81892,72000000.0
2007-05-14 04:00:00,0.81898,0.81914,0.81895,0.81912,36800000.0
2007-05-14 04:05:00,0.81901,0.81934,0.81876,0.81918,46400000.0
2007-05-14 04:10:00,0.81906,0.81938,0.81868,0.81938,46400000.0
2007-05-14 04:15:00,0.81945,0.81955,0.81931,0.81934,52800000.0
2007-05-14 04:20:00,0.819,0.81934,0.81803,0.81903,51200000.0
2007-05-14 04:25:00,0.81894,0.81905,0.81752,0.81752,49600000.0
2007-05-14 04:30:00,0.81884,0.81884,0.81819,0.81823,59600000.0
2007-05-14 04:35:00,0.81847,0.81858,0.81807,0.81821,59200000.0
2007-05-14 04:40:00,0.81817,0.81882,0.8181,0.81865,49600000.0
2007-05-14 04:45:00,0.81859,0.81865,0.81825,0.81863,45200000.0
2007-05-14 04:50:00,0.81836,0.81863,0.81813,0.81827,49600000.0
2007-05-14 04:55:00,0.81838,0.81852,0.81792,0.81792,65600000.0
2007-05-14 05:00:00,0.81802,0.81802,0.81736,0.81776,52800000.0
2007-05-14 05:05:00,0.8177,0.81773,0.81705,0.81719,59200000.0
2007-05-14 05:10:00,0.81713,0.81746,0.8171,0.81724,67200000.0
2007-05-14 05:15:00,0.81717,0.81761,0.81717,0.81738,49600000.0
2007-05-14 05:20:00,0.81736,0.81739,0.81683,0.81714,48000000.0
2007-05-14 05:25:00,0.81708,0.81708,0.81657,0.81675,52200000.0
2007-05-14 05:30:00,0.81685,0.81685,0.81652,0.81665,46400000.0
2007-05-14 05:35:00,0.81666,0.81693,0.81652,0.8168,64000000.0
2007-05-14 05:40:00,0.81689,0.81771,0.8166,0.81707,54800000.0
2007-05-14 05:45:00,0.81698,0.81772,0.81664,0.81688,59200000.0
2007-05-14 05:50:00,0.81713,0.81755,0.81708,0.81719,64000000.0
2007-05-14 05:55:00,0.8168,0.81738,0.8168,0.81708,35200000.0
2007-05-14 06:00:00,0.81714,0.81744,0.81704,0.81735,32000000.0
2007-05-14 06:05:00,0.81742,0.81756,0.8167,0.81735,43200000.0
2007-05-14 06:10:00,0.81738,0.8177,0.81702,0.8177,52800000.0
2007-05-14 06:15:00,0.81769,0.81817,0.81658,0.81802,57600000.0
2007-05-14 06:20:00,0.8181,0.81827,0.81787,0.81797,46400000.0
2007-05-14 06:25:00,0.8183,0.81846,0.81765,0.8183,52800000.0
2007-05-14 06:30:00,0.81805,0.81846,0.81795,0.81838,56000000.0
2007-05-14 06:35:00,0.81831,0.81847,0.81815,0.81839,51600000.0
2007-05-14 06:40:00,0.81846,0.81872,0.81818,0.81865,48000000.0
2007-05-14 06:45:00,0.81817,0.81861,0.81797,0.8182,44800000.0
2007-05-14 06:50:00,0.81805,0.81846,0.81805,0.81829,43200000.0
2007-05-14 06:55:00,0.8183,0.81859,0.8179,0.81841,51200000.0
2007-05-14 07:00:00,0.81846,0.81903,0.81833,0.81902,54400000.0
2007-05-14 07:05:00,0.81835,0.81846,0.81759,0.8182,46400000.0
2007-05-14 07:10:00,0.81839,0.81857,0.81798,0.81839,41600000.0
2007-05-14 07:15:00,0.81848,0.81851,0.81825,0.81847,36800000.0
2007-05-14 07:20:00,0.81855,0.81876,0.81812,0.81817,52800000.0
2007-05-14 07:25:00,0.81848,0.8189,0.81841,0.81877,51200000.0
2007-05-14 07:30:00,0.81887,0.81934,0.8184,0.8189,70400000.0
2007-05-14 07:35:00,0.81892,0.81897,0.81789,0.81893,65600000.0
2007-05-14 07:40:00,0.81898,0.81915,0.81798,0.81884,67200000.0
2007-05-14 07:45:00,0.81877,0.81877,0.81833,0.81835,57600000.0
2007-05-14 07:50:00,0.81851,0.81851,0.81815,0.81839,54400000.0
2007-05-14 07:55:00,0.81837,0.81857,0.81835,0.81854,56000000.0
2007-05-14 08:00:00,0.81855,0.81884,0.81835,0.81862,49800000.0
2007-05-14 08:05:00,0.81865,0.819,0.81863,0.81898,56000000.0
2007-05-14 08:10:00,0.81898,0.81898,0.81834,0.81873,67600000.0
2007-05-14 08:15:00,0.81862,0.81882,0.81839,0.81841,62400000.0
2007-05-14 08:20:00,0.8188,0.81892,0.81845,0.81878,64000000.0
2007-05-14 08:25:00,0.81888,0.81949,0.81846,0.81933,67200000.0
2007-05-14 08:30:00,0.81938,0.81958,0.81906,0.81951,51200000.0
2007-05-14 08:35:00,0.81943,0.81954,0.81862,0.81864,60800000.0
2007-05-14 08:40:00,0.81862,0.8187,0.81832,0.81835,54400000.0
2007-05-14 08:45:00,0.81845,0.81905,0.81844,0.81903,72400000.0
2007-05-14 08:50:00,0.81914,0.81921,0.81862,0.81869,169000000.0
2007-05-14 08:55:00,0.81886,0.81917,0.81882,0.81913,51200000.0
2007-05-14 09:00:00,0.81931,0.81932,0.81875,0.81881,99600000.0
2007-05-14 09:05:00,0.81867,0.81909,0.81853,0.81887,69800000.0
2007-05-14 09:10:00,0.8189,0.81906,0.81851,0.81894,118800000.0
2007-05-14 09:15:00,0.81898,0.81906,0.81858,0.81888,62800000.0
2007-05-14 09:20:00,0.81893,0.81922,0.81785,0.81867,102400000.0
2007-05-14 09:25:00,0.81915,0.81933,0.81875,0.81916,84800000.0
2007-05-14 09:30:00,0.81918,0.81928,0.8189,0.8191,106000000.0
2007-05-14 09:35:00,0.8191,0.81996,0.81886,0.81995,157200000.0
2007-05-14 09:40:00,0.82008,0.82046,0.82008,0.82041,248400000.0
2007-05-14 09:45:00,0.82033,0.82033,0.82,0.82012,105600000.0
2007-05-14 09:50:00,0.8198,0.82015,0.81964,0.82005,327800000.0
2007-05-14 09:55:00,0.82003,0.82013,0.81947,0.82013,234400000.0
2007-05-14 10:00:00,0.82017,0.82019,0.81957,0.82019,286400000.0
2007-05-14 10:05:00,0.82017,0.82098,0.82016,0.82082,201400000.0
2007-05-14 10:10:00,0.82073,0.82129,0.82068,0.821,220800000.0
2007-05-14 10:15:00,0.82109,0.82144,0.82094,0.82107,123200000.0
2007-05-14 10:20:00,0.8213,0.82153,0.82101,0.82153,271600000.0
2007-05-14 10:25:00,0.82145,0.82145,0.82104,0.82108,202000000.0
2007-05-14 10:30:00,0.82088,0.82103,0.8206,0.82067,137600000.0
2007-05-14 10:35:00,0.82037,0.82061,0.82023,0.82039,96000000.0
2007-05-14 10:40:00,0.82041,0.82061,0.82024,0.8206,169000000.0
2007-05-14 10:45:00,0.82061,0.82066,0.82018,0.82031,180200000.0
2007-05-14 10:50:00,0.82025,0.82048,0.82021,0.8204,160000000.0
2007-05-14 10:55:00,0.8204,0.8212,0.82038,0.82117,245200000.0
2007-05-14 11:00:00,0.82118,0.82118,0.82048,0.82067,250600000.0
2007-05-14 11:05:00,0.82075,0.82103,0.82057,0.8209,198800000.0
2007-05-14 11:10:00,0.82076,0.82081,0.82017,0.82028,306000000.0
2007-05-14 11:15:00,0.82026,0.82026,0.81932,0.81932,131200000.0
2007-05-14 11:20:00,0.81926,0.81965,0.81918,0.81963,182400000.0
2007-05-14 11:25:00,0.81946,0.8195,0.81891,0.81892,248000000.0
2007-05-14 11:30:00,0.81879,0.81889,0.81844,0.81844,96400000.0
2007-05-14 11:35:00,0.81853,0.81887,0.81807,0.81881,142400000.0
2007-05-14 11:40:00,0.81881,0.81894,0.81858,0.81881,132800000.0
2007-05-14 11:45:00,0.81865,0.81893,0.81785,0.8189,142400000.0
2007-05-14 11:50:00,0.819,0.81908,0.81885,0.81899,188200000.0
2007-05-14 11:55:00,0.81894,0.81917,0.81879,0.819,164800000.0
2007-05-14 12:00:00,0.819,0.81904,0.81803,0.81804,91200000.0
2007-05-14 12:05:00,0.81828,0.81833,0.81808,0.81808,120000000.0
2007-05-14 12:10:00,0.81816,0.81816,0.81742,0.81769,137600000.0
2007-05-14 12:15:00,0.81753,0.81777,0.8172,0.81738,96000000.0
2007-05-14 12:20:00,0.81751,0.81783,0.81747,0.81751,143400000.0
2007-05-14 12:25:00,0.81752,0.81801,0.81647,0.81674,133800000.0
2007-05-14 12:30:00,0.81772,0.81781,0.81677,0.81758,136000000.0
2007-05-14 12:35:00,0.81729,0.81773,0.81729,0.81773,110400000.0
2007-05-14 12:40:00,0.81773,0.81776,0.81722,0.81762,78400000.0
2007-05-14 12:45:00,0.81759,0.81775,0.81718,0.8172,150400000.0
2007-05-14 12:50:00,0.81739,0.81797,0.81726,0.81785,80000000.0
2007-05-14 12:55:00,0.81784,0.81804,0.81744,0.81804,108800000.0
2007-05-14 13:00:00,0.81806,0.81813,0.81773,0.81778,88000000.0
2007-05-14 13:05:00,0.81813,0.81816,0.81775,0.81777,120000000.0
2007-05-14 13:10:00,0.81786,0.81828,0.81773,0.81802,99200000.0
2007-05-14 13:15:00,0.81735,0.81819,0.81735,0.81805,161600000.0
2007-05-14 13:20:00,0.81799,0.8183,0.81799,0.81827,144000000.0
2007-05-14 13:25:00,0.81829,0.81833,0.81792,0.81793,89600000.0
2007-05-14 13:30:00,0.81796,0.81813,0.81763,0.81806,205800000.0
2007-05-14 13:35:00,0.81854,0.81854,0.81772,0.8182,92600000.0
2007-05-14 13:40:00,0.81811,0.81823,0.81764,0.81767,87400000.0
2007-05-14 13:45:00,0.81755,0.81819,0.81755,0.81801,96000000.0
2007-05-14 13:50:00,0.81805,0.8187,0.81801,0.81847,80000000.0
2007-05-14 13:55:00,0.81847,0.81908,0.81814,0.81883,92800000.0
2007-05-14 14:00:00,0.81886,0.81935,0.81866,0.81877,67600000.0
2007-05-14 14:05:00,0.81857,0.81867,0.8175,0.81848,98000000.0
2007-05-14 14:10:00,0.81859,0.81859,0.81799,0.81822,130600000.0
2007-05-14 14:15:00,0.81815,0.81816,0.8177,0.81787,68800000.0
2007-05-14 14:20:00,0.8179,0.81821,0.81767,0.81805,68800000.0
2007-05-14 14:25:00,0.81803,0.81821,0.81777,0.81787,64000000.0
2007-05-14 14:30:00,0.81791,0.81811,0.8178,0.81783,64000000.0
2007-05-14 14:35:00,0.81792,0.81833,0.81792,0.81828,62400000.0
2007-05-14 14:40:00,0.81828,0.8183,0.81759,0.81775,61800000.0
2007-05-14 14:45:00,0.81793,0.81817,0.81788,0.81806,57600000.0
2007-05-14 14:50:00,0.81797,0.81807,0.81774,0.81781,72000000.0
2007-05-14 14:55:00,0.81755,0.81776,0.8172,0.81734,60800000.0
2007-05-14 15:00:00,0.81737,0.81758,0.81722,0.81724,70400000.0
2007-05-14 15:05:00,0.81705,0.81711,0.81674,0.81706,65600000.0
2007-05-14 15:10:00,0.81715,0.81745,0.81702,0.81703,65600000.0
2007-05-14 15:15:00,0.81666,0.81793,0.81666,0.81788,72000000.0
2007-05-14 15:20:00,0.81805,0.81831,0.81792,0.81798,67200000.0
2007-05-14 15:25:00,0.81805,0.8181,0.81786,0.81808,62800000.0
2007-05-14 15:30:00,0.81802,0.81809,0.81674,0.81772,60800000.0
2007-05-14 15:35:00,0.81765,0.81803,0.81652,0.81749,77200000.0
2007-05-14 15:40:00,0.81703,0.81765,0.81703,0.81744,65600000.0
2007-05-14 15:45:00,0.81752,0.81789,0.81747,0.81747,73600000.0
2007-05-14 15:50:00,0.81733,0.81735,0.81695,0.81715,65600000.0
2007-05-14 15:55:00,0.81714,0.81714,0.81584,0.81663,75200000.0
2007-05-14 16:00:00,0.81675,0.81728,0.81675,0.81728,58600000.0
2007-05-14 16:05:00,0.81732,0.81732,0.81605,0.81709,70400000.0
2007-05-14 16:10:00,0.81694,0.81714,0.81656,0.81692,65000000.0
2007-05-14 16:15:00,0.81669,0.81709,0.81603,0.81682,59600000.0
2007-05-14 16:20:00,0.81673,0.81696,0.81634,0.81639,57600000.0
2007-05-14 16:25:00,0.81609,0.8169,0.81596,0.81677,75200000.0
2007-05-14 16:30:00,0.81669,0.81681,0.81629,0.81654,57000000.0
2007-05-14 16:35:00,0.81654,0.81682,0.81629,0.81682,59200000.0
2007-05-14 16:40:00,0.81679,0.81686,0.81643,0.81656,60800000.0
2007-05-14 16:45:00,0.81644,0.81675,0.81628,0.81638,70400000.0
2007-05-14 16:50:00,0.81645,0.81707,0.81598,0.8169,66000000.0
2007-05-14 16:55:00,0.81699,0.81711,0.81684,0.81706,62400000.0
2007-05-14 17:00:00,0.81736,0.81738,0.81681,0.81681,67200000.0
2007-05-14 17:05:00,0.81689,0.81742,0.81678,0.81719,66600000.0
2007-05-14 17:10:00,0.81732,0.81732,0.81683,0.81691,68800000.0
2007-05-14 17:15:00,0.81688,0.81699,0.81665,0.81697,65600000.0
2007-05-14 17:20:00,0.81706,0.81706,0.81643,0.81699,64000000.0
2007-05-14 17:25:00,0.81701,0.81727,0.81673,0.81676,56000000.0
2007-05-14 17:30:00,0.81685,0.81704,0.81676,0.81688,66600000.0
2007-05-14 17:35:00,0.81697,0.81697,0.81584,0.81665,67200000.0
2007-05-14 17:40:00,0.81664,0.81684,0.81643,0.81682,64000000.0
2007-05-14 17:45:00,0.81686,0.81691,0.81617,0.81617,69200000.0
2007-05-14 17:50:00,0.81601,0.81627,0.81572,0.81613,67200000.0
2007-05-14 17:55:00,0.81614,0.81627,0.81568,0.81579,70400000.0
2007-05-14 18:00:00,0.81626,0.81682,0.81626,0.81654,64000000.0
2007-05-14 18:05:00,0.81657,0.81679,0.81601,0.81608,60800000.0
2007-05-14 18:10:00,0.81603,0.81605,0.81553,0.8159,69200000.0
2007-05-14 18:15:00,0.816,0.81627,0.81513,0.81627,69800000.0
2007-05-14 18:20:00,0.81621,0.81637,0.81575,0.81577,54400000.0
2007-05-14 18:25:00,0.81626,0.81693,0.81626,0.81641,67200000.0
2007-05-14 18:30:00,0.81622,0.81647,0.81581,0.81624,60200000.0
2007-05-14 18:35:00,0.81626,0.81658,0.81622,0.81639,57000000.0
2007-05-14 18:40:00,0.81637,0.81656,0.8154,0.8164,67200000.0
2007-05-14 18:45:00,0.81577,0.81648,0.81577,0.81636,61800000.0
2007-05-14 18:50:00,0.81637,0.81645,0.81598,0.81613,59200000.0
2007-05-14 18:55:00,0.81646,0.81659,0.81625,0.81659,72000000.0
2007-05-14 19:00:00,0.81663,0.81663,0.81534,0.81596,57600000.0
2007-05-14 19:05:00,0.8157,0.81651,0.81513,0.81574,61600000.0
2007-05-14 19:10:00,0.81609,0.81665,0.81597,0.81599,68800000.0
2007-05-14 19:15:00,0.81605,0.81664,0.81589,0.81621,67200000.0
2007-05-14 19:20:00,0.81626,0.81634,0.81612,0.81612,63800000.0
2007-05-14 19:25:00,0.81592,0.81644,0.8159,0.81644,68800000.0
2007-05-14 19:30:00,0.81608,0.81652,0.81597,0.81611,57600000.0
2007-05-14 19:35:00,0.81649,0.81656,0.81547,0.81607,77200000.0
2007-05-14 19:40:00,0.81647,0.81647,0.81574,0.81586,57000000.0
2007-05-14 19:45:00,0.81601,0.81622,0.81581,0.81612,62400000.0
2007-05-14 19:50:00,0.81591,0.81625,0.8157,0.81575,60800000.0
2007-05-14 19:55:00,0.81598,0.81606,0.81539,0.81554,73000000.0
2007-05-14 20:00:00,0.81563,0.81578,0.81535,0.81561,53200000.0
2007-05-14 20:05:00,0.81567,0.81583,0.81456,0.81537,75200000.0
2007-05-14 20:10:00,0.81553,0.81589,0.81532,0.81558,62400000.0
2007-05-14 20:15:00,0.81595,0.81599,0.81564,0.81579,50600000.0
2007-05-14 20:20:00,0.81583,0.81587,0.81537,0.81547,64000000.0
2007-05-14 20:25:00,0.81547,0.81562,0.81534,0.81545,48000000.0
2007-05-14 20:30:00,0.81545,0.8156,0.81519,0.81528,50000000.0
2007-05-14 20:35:00,0.81492,0.81574,0.81492,0.81574,50000000.0
2007-05-14 20:40:00,0.81576,0.81592,0.81538,0.81545,59200000.0
2007-05-14 20:45:00,0.81583,0.81592,0.81548,0.81578,53200000.0
2007-05-14 20:50:00,0.81576,0.81584,0.81537,0.81569,49600000.0
2007-05-14 20:55:00,0.8154,0.81628,0.81534,0.81555,54400000.0
2007-05-14 21:00:00,0.81565,0.81577,0.81529,0.81568,62400000.0
2007-05-14 21:05:00,0.81572,0.81593,0.81559,0.81593,38400000.0
2007-05-14 21:10:00,0.81599,0.81631,0.8159,0.81625,36800000.0
2007-05-14 21:15:00,0.81641,0.81642,0.81627,0.81632,60200000.0
2007-05-14 21:20:00,0.81616,0.81702,0.81587,0.81624,58600000.0
2007-05-14 21:25:00,0.81623,0.81641,0.81595,0.81608,49600000.0
2007-05-14 21:30:00,0.81625,0.81634,0.81595,0.81627,48000000.0
2007-05-14 21:35:00,0.81612,0.81722,0.8161,0.81617,60800000.0
2007-05-14 21:40:00,0.81635,0.81645,0.81621,0.8163,48400000.0
2007-05-14 21:45:00,0.816,0.8163,0.81595,0.8161,59200000.0
2007-05-14 21:50:00,0.81592,0.81615,0.81581,0.81615,44800000.0
2007-05-14 21:55:00,0.8162,0.81624,0.81599,0.81612,58000000.0
2007-05-14 22:00:00,0.81594,0.81614,0.81569,0.81614,64000000.0
2007-05-14 22:05:00,0.81577,0.81687,0.81568,0.81578,40000000.0
2007-05-14 22:10:00,0.81612,0.81614,0.81563,0.81575,51200000.0
2007-05-14 22:15:00,0.81579,0.81697,0.8157,0.8169,65600000.0
2007-05-14 22:20:00,0.81604,0.81605,0.81565,0.81572,62400000.0
2007-05-14 22:25:00,0.8157,0.81581,0.81454,0.8156,57600000.0
2007-05-14 22:30:00,0.81559,0.81575,0.81551,0.81556,65600000.0
2007-05-14 22:35:00,0.81497,0.81558,0.80624,0.81543,59200000.0
2007-05-14 22:40:00,0.81541,0.81541,0.81493,0.81493,61200000.0
2007-05-14 22:45:00,0.81488,0.81512,0.81473,0.81492,52800000.0
2007-05-14 22:50:00,0.81489,0.81496,0.81411,0.81443,52800000.0
2007-05-14 22:55:00,0.81461,0.81481,0.81427,0.81481,49600000.0
2007-05-14 23:00:00,0.81491,0.81492,0.81447,0.81456,30400000.0
2007-05-14 23:05:00,0.81485,0.81492,0.81464,0.81464,59200000.0
2007-05-14 23:10:00,0.81462,0.81469,0.81461,0.81461,26600000.0
2007-05-14 23:15:00,0.81445,0.81471,0.81427,0.81465,62400000.0
2007-05-14 23:20:00,0.81465,0.81562,0.81443,0.81447,52800000.0
2007-05-14 23:25:00,0.81389,0.81458,0.81389,0.81452,19200000.0
2007-05-14 23:30:00,0.81472,0.81484,0.81427,0.81471,49600000.0
2007-05-14 23:35:00,0.81447,0.81479,0.81345,0.81453,49600000.0
2007-05-14 23:40:00,0.81477,0.81487,0.81444,0.8148,57600000.0
2007-05-14 23:45:00,0.81483,0.81492,0.8146,0.81488,53200000.0
2007-05-14 23:50:00,0.81489,0.81546,0.81425,0.81478,40000000.0
2007-05-14 23:55:00,0.81548,0.81551,0.81427,0.81456,64000000.0
2007-05-15 00:00:00,0.81478,0.81501,0.81456,0.81496,64000000.0
2007-05-15 00:05:00,0.81502,0.81522,0.81374,0.81476,65600000.0
2007-05-15 00:10:00,0.81473,0.81483,0.81452,0.81478,43200000.0
2007-05-15 00:15:00,0.81477,0.81487,0.81463,0.81487,27600000.0
2007-05-15 00:20:00,0.81491,0.81591,0.81465,0.8147,59600000.0
2007-05-15 00:25:00,0.81508,0.81514,0.81407,0.81407,11200000.0
2007-05-15 00:30:00,0.81467,0.81514,0.81467,0.81506,52800000.0
2007-05-15 00:35:00,0.81473,0.81507,0.81442,0.81451,46800000.0
2007-05-15 00:40:00,0.81505,0.81565,0.81428,0.81487,43200000.0
2007-05-15 00:45:00,0.81477,0.81495,0.8146,0.81467,48400000.0
2007-05-15 00:50:00,0.8148,0.81546,0.81468,0.81487,40400000.0
2007-05-15 00:55:00,0.81465,0.81509,0.81452,0.81497,49600000.0
2007-05-15 01:00:00,0.81503,0.81518,0.8147,0.81487,51600000.0
2007-05-15 01:05:00,0.8148,0.81581,0.81457,0.81522,41600000.0
2007-05-15 01:10:00,0.81497,0.81593,0.81488,0.81517,59200000.0
2007-05-15 01:15:00,0.81468,0.81586,0.81384,0.81514,49600000.0
2007-05-15 01:20:00,0.81484,0.81523,0.81472,0.81512,33600000.0
2007-05-15 01:25:00,0.81506,0.81512,0.81458,0.81499,43200000.0
2007-05-15 01:30:00,0.8149,0.81504,0.81392,0.81504,51200000.0
2007-05-15 01:35:00,0.81486,0.81497,0.81477,0.81486,57600000.0
2007-05-15 01:40:00,0.81489,0.81546,0.81486,0.81534,41600000.0
2007-05-15 01:45:00,0.815,0.81541,0.81426,0.81536,56400000.0
2007-05-15 01:50:00,0.81546,0.81563,0.81526,0.81563,52800000.0
2007-05-15 01:55:00,0.8155,0.81619,0.81445,0.81536,56000000.0
2007-05-15 02:00:00,0.8149,0.81527,0.81481,0.81498,49600000.0
2007-05-15 02:05:00,0.81512,0.81532,0.81477,0.81501,51200000.0
2007-05-15 02:10:00,0.81493,0.81516,0.81472,0.81516,41600000.0
2007-05-15 02:15:00,0.81516,0.81527,0.81467,0.81468,43200000.0
2007-05-15 02:20:00,0.81476,0.8153,0.81448,0.8151,64000000.0
2007-05-15 02:25:00,0.81556,0.81573,0.8146,0.81498,46800000.0
2007-05-15 02:30:00,0.81511,0.81534,0.81485,0.81527,54400000.0
2007-05-15 02:35:00,0.81583,0.8159,0.81419,0.81519,25000000.0
2007-05-15 02:40:00,0.81517,0.81541,0.81514,0.81533,59200000.0
2007-05-15 02:45:00,0.81547,0.81609,0.81547,0.81598,52800000.0
2007-05-15 02:50:00,0.81599,0.81602,0.81534,0.81534,60800000.0
2007-05-15 02:55:00,0.81535,0.81573,0.81534,0.81569,60000000.0
2007-05-15 03:00:00,0.81578,0.81583,0.81507,0.81524,51200000.0
2007-05-15 03:05:00,0.81487,0.81595,0.81473,0.81528,36800000.0
2007-05-15 03:10:00,0.81519,0.81533,0.81503,0.81524,54400000.0
2007-05-15 03:15:00,0.81523,0.81547,0.81502,0.81525,51600000.0
2007-05-15 03:20:00,0.815,0.81601,0.81488,0.81506,36800000.0
2007-05-15 03:25:00,0.81511,0.81547,0.81497,0.81535,41600000.0
2007-05-15 03:30:00,0.81505,0.81621,0.81505,0.81617,33600000.0
2007-05-15 03:35:00,0.81554,0.81565,0.81492,0.81565,64000000.0
2007-05-15 03:40:00,0.81545,0.81596,0.81535,0.81596,33600000.0
2007-05-15 03:45:00,0.81588,0.81588,0.8153,0.81549,38400000.0
2007-05-15 03:50:00,0.81552,0.81584,0.81467,0.81537,54400000.0
2007-05-15 03:55:00,0.81533,0.81542,0.8149,0.81508,68800000.0
2007-05-15 04:00:00,0.81512,0.81524,0.81476,0.81476,51200000.0
2007-05-15 04:05:00,0.81502,0.81508,0.81483,0.81496,35200000.0
2007-05-15 04:10:00,0.81514,0.81519,0.81479,0.81519,43200000.0
2007-05-15 04:15:00,0.81532,0.81562,0.81497,0.81518,56400000.0
2007-05-15 04:20:00,0.8154,0.81563,0.81457,0.81555,51200000.0
2007-05-15 04:25:00,0.81547,0.81558,0.81502,0.81538,44200000.0
2007-05-15 04:30:00,0.8155,0.81569,0.81502,0.81547,60000000.0
2007-05-15 04:35:00,0.81536,0.81606,0.815,0.81531,56000000.0
2007-05-15 04:40:00,0.81526,0.81531,0.81506,0.81506,46400000.0
2007-05-15 04:45:00,0.81497,0.81498,0.81454,0.81498,45600000.0
2007-05-15 04:50:00,0.81461,0.81537,0.81458,0.8147,56000000.0
2007-05-15 04:55:00,0.81478,0.81485,0.8143,0.81454,65000000.0
2007-05-15 05:00:00,0.81433,0.8148,0.81422,0.81452,44800000.0
2007-05-15 05:05:00,0.81444,0.81484,0.8144,0.81455,51200000.0
2007-05-15 05:10:00,0.81434,0.81467,0.81418,0.81437,67200000.0
2007-05-15 05:15:00,0.81452,0.8152,0.81407,0.8152,38400000.0
2007-05-15 05:20:00,0.81417,0.81417,0.81412,0.81412,12800000.0
2007-05-15 05:25:00,0.81418,0.81469,0.81415,0.81466,25600000.0
2007-05-15 05:30:00,0.81467,0.8151,0.81405,0.8143,19200000.0
2007-05-15 05:35:00,0.81467,0.81467,0.81409,0.81423,64000000.0
2007-05-15 05:40:00,0.81427,0.81433,0.81398,0.81411,46400000.0
2007-05-15 05:45:00,0.81402,0.81426,0.81402,0.81413,33600000.0
2007-05-15 05:50:00,0.81415,0.81415,0.81392,0.81392,53200000.0
2007-05-15 05:55:00,0.81411,0.81426,0.81401,0.8141,47400000.0
2007-05-15 06:00:00,0.81365,0.81417,0.81365,0.81392,36800000.0
2007-05-15 06:05:00,0.81398,0.81459,0.81398,0.81458,28800000.0
2007-05-15 06:10:00,0.81459,0.81526,0.81395,0.81455,32400000.0
2007-05-15 06:15:00,0.8147,0.81527,0.81336,0.81437,35200000.0
2007-05-15 06:20:00,0.8145,0.81467,0.81422,0.81435,49600000.0
2007-05-15 06:25:00,0.81448,0.81513,0.81445,0.81484,66600000.0
2007-05-15 06:30:00,0.81485,0.81492,0.81471,0.81481,41600000.0
2007-05-15 06:35:00,0.81471,0.8149,0.81461,0.8147,47400000.0
2007-05-15 06:40:00,0.81434,0.81508,0.81427,0.81508,64000000.0
2007-05-15 06:45:00,0.8146,0.8146,0.81398,0.81438,40000000.0
2007-05-15 06:50:00,0.81442,0.81456,0.81402,0.81407,32000000.0
2007-05-15 06:55:00,0.81443,0.81477,0.81442,0.81469,50600000.0
2007-05-15 07:00:00,0.81479,0.81481,0.81431,0.8145,57600000.0
2007-05-15 07:05:00,0.81518,0.81527,0.81415,0.81415,60800000.0
2007-05-15 07:10:00,0.81458,0.8147,0.81451,0.81466,67200000.0
2007-05-15 07:15:00,0.81435,0.81549,0.8143,0.81539,56000000.0
2007-05-15 07:20:00,0.81472,0.8148,0.81432,0.81437,32000000.0
2007-05-15 07:25:00,0.81473,0.81488,0.81427,0.81477,49600000.0
2007-05-15 07:30:00,0.81484,0.81535,0.81436,0.81522,80000000.0
2007-05-15 07:35:00,0.81439,0.81461,0.81313,0.8142,65600000.0
2007-05-15 07:40:00,0.81454,0.81499,0.81388,0.8149,60800000.0
2007-05-15 07:45:00,0.81476,0.81543,0.81465,0.81533,67200000.0
2007-05-15 07:50:00,0.81546,0.81554,0.81464,0.81464,57600000.0
2007-05-15 07:55:00,0.81514,0.81568,0.81456,0.8156,63400000.0
2007-05-15 08:00:00,0.81553,0.81553,0.81496,0.81528,48000000.0
2007-05-15 08:05:00,0.81518,0.81537,0.81475,0.81522,43200000.0
2007-05-15 08:10:00,0.81529,0.81529,0.81488,0.8151,67200000.0
2007-05-15 08:15:00,0.81531,0.81557,0.8152,0.81534,62400000.0
2007-05-15 08:20:00,0.81549,0.81554,0.81504,0.81514,64400000.0
2007-05-15 08:25:00,0.81487,0.81513,0.81478,0.81508,67200000.0
2007-05-15 08:30:00,0.8152,0.81554,0.81504,0.81548,51600000.0
2007-05-15 08:35:00,0.81543,0.81569,0.81506,0.81515,59200000.0
2007-05-15 08:40:00,0.81514,0.81514,0.81409,0.81415,60800000.0
2007-05-15 08:45:00,0.81428,0.81464,0.81397,0.81431,72000000.0
2007-05-15 08:50:00,0.81434,0.81434,0.81381,0.81416,169000000.0
2007-05-15 08:55:00,0.81412,0.81412,0.81391,0.81411,52800000.0
2007-05-15 09:00:00,0.81403,0.81437,0.81393,0.8142,99600000.0
2007-05-15 09:05:00,0.81423,0.81448,0.81356,0.81361,69800000.0
2007-05-15 09:10:00,0.8136,0.81395,0.8135,0.81389,118800000.0
2007-05-15 09:15:00,0.81397,0.814,0.81327,0.81397,62400000.0
2007-05-15 09:20:00,0.8141,0.81425,0.81306,0.81335,101800000.0
2007-05-15 09:25:00,0.81342,0.81342,0.81302,0.81334,75200000.0
2007-05-15 09:30:00,0.81318,0.81372,0.81315,0.8137,112000000.0
2007-05-15 09:35:00,0.81368,0.81447,0.81367,0.81407,156800000.0
2007-05-15 09:40:00,0.81407,0.81413,0.81362,0.81384,248000000.0
2007-05-15 09:45:00,0.81381,0.81399,0.81376,0.81385,103800000.0
2007-05-15 09:50:00,0.81389,0.81397,0.8137,0.8138,328200000.0
2007-05-15 09:55:00,0.81387,0.81447,0.81375,0.81393,232800000.0
2007-05-15 10:00:00,0.81376,0.81385,0.8135,0.81361,286600000.0
2007-05-15 10:05:00,0.81369,0.81394,0.81353,0.81374,201000000.0
2007-05-15 10:10:00,0.81341,0.81388,0.81329,0.81358,221200000.0
2007-05-15 10:15:00,0.81341,0.81376,0.81315,0.81372,120000000.0
2007-05-15 10:20:00,0.81367,0.81367,0.81319,0.81321,196800000.0
2007-05-15 10:25:00,0.81311,0.81343,0.81293,0.81335,202000000.0
2007-05-15 10:30:00,0.81354,0.81386,0.81353,0.81369,137000000.0
2007-05-15 10:35:00,0.81384,0.81404,0.81372,0.81398,96400000.0
2007-05-15 10:40:00,0.81401,0.81418,0.81393,0.81398,169600000.0
2007-05-15 10:45:00,0.81387,0.81396,0.81339,0.81339,170000000.0
2007-05-15 10:50:00,0.81377,0.81427,0.81356,0.81406,160000000.0
2007-05-15 10:55:00,0.81401,0.81404,0.81366,0.81368,244600000.0
2007-05-15 11:00:00,0.8136,0.81392,0.81304,0.81321,251200000.0
2007-05-15 11:05:00,0.81304,0.81304,0.81255,0.81266,197800000.0
2007-05-15 11:10:00,0.81274,0.81297,0.81253,0.81297,305800000.0
2007-05-15 11:15:00,0.81292,0.81332,0.8125,0.81291,132800000.0
2007-05-15 11:20:00,0.81289,0.81289,0.81212,0.8122,179600000.0
2007-05-15 11:25:00,0.81203,0.81257,0.81193,0.81246,248000000.0
2007-05-15 11:30:00,0.81237,0.8124,0.81157,0.81178,95400000.0
2007-05-15 11:35:00,0.81186,0.81206,0.81177,0.81181,142200000.0
2007-05-15 11:40:00,0.81168,0.81197,0.81162,0.81178,132200000.0
2007-05-15 11:45:00,0.81185,0.81197,0.8109,0.81194,141800000.0
2007-05-15 11:50:00,0.81195,0.81196,0.8113,0.8113,188200000.0
2007-05-15 11:55:00,0.81172,0.81245,0.81172,0.81243,165200000.0
2007-05-15 12:00:00,0.81256,0.81278,0.8125,0.81265,89400000.0
2007-05-15 12:05:00,0.81277,0.81286,0.81216,0.81216,120400000.0
2007-05-15 12:10:00,0.81213,0.81221,0.81119,0.81147,138000000.0
2007-05-15 12:15:00,0.81125,0.81141,0.81098,0.81137,96000000.0
2007-05-15 12:20:00,0.81138,0.81176,0.8111,0.81117,143800000.0
2007-05-15 12:25:00,0.81155,0.8119,0.81037,0.81049,134800000.0
2007-05-15 12:30:00,0.81121,0.81152,0.81046,0.81151,134800000.0
2007-05-15 12:35:00,0.81172,0.81224,0.81164,0.81218,111200000.0
2007-05-15 12:40:00,0.81202,0.81232,0.81191,0.81232,77800000.0
2007-05-15 12:45:00,0.81204,0.81242,0.81189,0.8121,151200000.0
2007-05-15 12:50:00,0.8122,0.8123,0.8119,0.81203,92800000.0
2007-05-15 12:55:00,0.81276,0.81278,0.81204,0.81248,80000000.0
2007-05-15 13:00:00,0.81217,0.81313,0.81194,0.81285,76800000.0
2007-05-15 13:05:00,0.81254,0.81291,0.81235,0.8124,120400000.0
2007-05-15 13:10:00,0.81236,0.81236,0.81179,0.81181,99200000.0
2007-05-15 13:15:00,0.81171,0.81173,0.81133,0.81164,161800000.0
2007-05-15 13:20:00,0.81184,0.81204,0.81122,0.81122,133200000.0
2007-05-15 13:25:00,0.81195,0.81195,0.8116,0.81183,89000000.0
2007-05-15 13:30:00,0.81191,0.81197,0.81144,0.81187,206200000.0
2007-05-15 13:35:00,0.81191,0.81194,0.8114,0.81151,92800000.0
2007-05-15 13:40:00,0.81137,0.81171,0.81135,0.8115,88000000.0
2007-05-15 13:45:00,0.81097,0.812,0.81097,0.81183,96000000.0
2007-05-15 13:50:00,0.81197,0.81233,0.81176,0.81233,79800000.0
2007-05-15 13:55:00,0.81234,0.81244,0.81175,0.81211,94400000.0
2007-05-15 14:00:00,0.81195,0.81204,0.81172,0.81192,66000000.0
2007-05-15 14:05:00,0.81156,0.81181,0.8105,0.81149,97600000.0
2007-05-15 14:10:00,0.8115,0.8115,0.81092,0.81092,130600000.0
2007-05-15 14:15:00,0.8107,0.81098,0.81049,0.81056,69200000.0
2007-05-15 14:20:00,0.81053,0.81053,0.80997,0.81029,68800000.0
2007-05-15 14:25:00,0.81034,0.81074,0.81016,0.81018,64400000.0
2007-05-15 14:30:00,0.80991,0.81092,0.80991,0.81059,64000000.0
2007-05-15 14:35:00,0.8104,0.81084,0.8102,0.81084,62400000.0
2007-05-15 14:40:00,0.81082,0.81169,0.81082,0.81089,62400000.0
2007-05-15 14:45:00,0.81099,0.81169,0.81099,0.81133,57600000.0
2007-05-15 14:50:00,0.8112,0.81184,0.81115,0.81167,72000000.0
2007-05-15 14:55:00,0.81167,0.81173,0.81099,0.81099,60800000.0
2007-05-15 15:00:00,0.81113,0.8112,0.81068,0.81078,70400000.0
2007-05-15 15:05:00,0.81074,0.81077,0.81038,0.81055,65600000.0
2007-05-15 15:10:00,0.81062,0.81085,0.81047,0.81072,65600000.0
2007-05-15 15:15:00,0.81099,0.81099,0.81007,0.8101,72000000.0
2007-05-15 15:20:00,0.81047,0.81054,0.81009,0.8101,67200000.0
2007-05-15 15:25:00,0.80999,0.80999,0.80928,0.80955,62400000.0
2007-05-15 15:30:00,0.80949,0.80993,0.80888,0.80967,60800000.0
2007-05-15 15:35:00,0.80973,0.81008,0.80867,0.80986,76800000.0
2007-05-15 15:40:00,0.80996,0.81011,0.80991,0.81011,65600000.0
2007-05-15 15:45:00,0.81013,0.81025,0.81005,0.81014,73600000.0
2007-05-15 15:50:00,0.81023,0.8106,0.80992,0.80992,65600000.0
2007-05-15 15:55:00,0.81001,0.81001,0.80773,0.80893,75200000.0
2007-05-15 16:00:00,0.80921,0.8094,0.80869,0.80934,59200000.0
2007-05-15 16:05:00,0.8091,0.80977,0.80865,0.80915,70400000.0
2007-05-15 16:10:00,0.80908,0.80933,0.80899,0.809,65600000.0
2007-05-15 16:15:00,0.80922,0.80935,0.80884,0.80933,59200000.0
2007-05-15 16:20:00,0.8094,0.80976,0.80921,0.80976,57600000.0
2007-05-15 16:25:00,0.80977,0.80998,0.80949,0.80969,75200000.0
2007-05-15 16:30:00,0.8097,0.80976,0.80936,0.80953,59200000.0
2007-05-15 16:35:00,0.80972,0.80991,0.80927,0.80991,59200000.0
2007-05-15 16:40:00,0.81025,0.81044,0.80951,0.81007,67200000.0
2007-05-15 16:45:00,0.81013,0.8112,0.81013,0.81119,70400000.0
2007-05-15 16:50:00,0.81115,0.81131,0.81006,0.81092,66000000.0
2007-05-15 16:55:00,0.81081,0.81093,0.81045,0.81054,61200000.0
2007-05-15 17:00:00,0.81035,0.81108,0.81016,0.81073,66600000.0
2007-05-15 17:05:00,0.81074,0.81074,0.81005,0.81027,67600000.0
2007-05-15 17:10:00,0.81027,0.81032,0.81005,0.81012,68800000.0
2007-05-15 17:15:00,0.80981,0.81025,0.80966,0.8101,65000000.0
2007-05-15 17:20:00,0.81008,0.81034,0.81005,0.81029,56000000.0
2007-05-15 17:25:00,0.81031,0.81063,0.80985,0.81036,64000000.0
2007-05-15 17:30:00,0.81031,0.81031,0.81002,0.81017,56000000.0
2007-05-15 17:35:00,0.81018,0.81033,0.80905,0.81008,67200000.0
2007-05-15 17:40:00,0.81007,0.81069,0.80993,0.81067,64000000.0
2007-05-15 17:45:00,0.81058,0.81101,0.81054,0.81054,68800000.0
2007-05-15 17:50:00,0.81021,0.81064,0.8102,0.81031,66600000.0
2007-05-15 17:55:00,0.8103,0.81047,0.80998,0.81036,70400000.0
2007-05-15 18:00:00,0.81017,0.81035,0.80957,0.8102,64000000.0
2007-05-15 18:05:00,0.81032,0.81078,0.81032,0.81052,60800000.0
2007-05-15 18:10:00,0.8105,0.81059,0.80988,0.81012,68600000.0
2007-05-15 18:15:00,0.81017,0.81043,0.80885,0.8099,70400000.0
2007-05-15 18:20:00,0.81021,0.81032,0.80975,0.81032,54400000.0
2007-05-15 18:25:00,0.81036,0.81063,0.81026,0.81053,67200000.0
2007-05-15 18:30:00,0.81039,0.81101,0.81039,0.81091,60800000.0
2007-05-15 18:35:00,0.81098,0.81102,0.81034,0.81074,57600000.0
2007-05-15 18:40:00,0.81078,0.81113,0.81008,0.81113,64400000.0
2007-05-15 18:45:00,0.81117,0.81135,0.81096,0.81127,62400000.0
2007-05-15 18:50:00,0.81132,0.81158,0.81123,0.81144,59200000.0
2007-05-15 18:55:00,0.81139,0.8122,0.81132,0.81188,71400000.0
2007-05-15 19:00:00,0.81171,0.81195,0.81059,0.8119,67200000.0
2007-05-15 19:05:00,0.81178,0.81184,0.8105,0.81136,60800000.0
2007-05-15 19:10:00,0.81147,0.81174,0.81078,0.81099,61800000.0
2007-05-15 19:15:00,0.81116,0.81132,0.81079,0.8109,54400000.0
2007-05-15 19:20:00,0.8109,0.81108,0.81077,0.81105,64000000.0
2007-05-15 19:25:00,0.81107,0.81131,0.8103,0.8113,68200000.0
2007-05-15 19:30:00,0.81123,0.81152,0.81114,0.81152,46400000.0
2007-05-15 19:35:00,0.81157,0.81188,0.81053,0.81136,76800000.0
2007-05-15 19:40:00,0.81124,0.81142,0.81089,0.8111,57600000.0
2007-05-15 19:45:00,0.811,0.8111,0.81062,0.81109,62400000.0
2007-05-15 19:50:00,0.81117,0.81136,0.81037,0.81067,60800000.0
2007-05-15 19:55:00,0.81092,0.81136,0.81048,0.81136,72400000.0
2007-05-15 20:00:00,0.81141,0.81141,0.81086,0.81086,60800000.0
2007-05-15 20:05:00,0.81081,0.81101,0.80973,0.81099,67200000.0
2007-05-15 20:10:00,0.81099,0.81122,0.81058,0.81116,46400000.0
2007-05-15 20:15:00,0.8111,0.8116,0.81041,0.81117,40000000.0
2007-05-15 20:20:00,0.81102,0.81111,0.81077,0.81111,63400000.0
2007-05-15 20:25:00,0.81096,0.81096,0.81053,0.81058,46400000.0
2007-05-15 20:30:00,0.81092,0.81107,0.81042,0.81082,49600000.0
2007-05-15 20:35:00,0.81086,0.81092,0.81034,0.8106,46400000.0
2007-05-15 20:40:00,0.81122,0.81133,0.81015,0.81049,64000000.0
2007-05-15 20:45:00,0.81035,0.81062,0.81035,0.81051,47400000.0
2007-05-15 20:50:00,0.81017,0.81053,0.8099,0.80997,56000000.0
2007-05-15 20:55:00,0.81001,0.81001,0.80942,0.80959,57600000.0
2007-05-15 21:00:00,0.80958,0.81002,0.80958,0.8097,62400000.0
2007-05-15 21:05:00,0.80975,0.81043,0.80975,0.81038,49600000.0
2007-05-15 21:10:00,0.81035,0.81119,0.81028,0.81102,49600000.0
2007-05-15 21:15:00,0.81098,0.81098,0.81023,0.81035,61200000.0
2007-05-15 21:20:00,0.81004,0.81053,0.80946,0.81053,70400000.0
2007-05-15 21:25:00,0.81063,0.81069,0.8104,0.81048,50000000.0
2007-05-15 21:30:00,0.81058,0.81065,0.81028,0.81059,49600000.0
2007-05-15 21:35:00,0.81046,0.81071,0.81035,0.81071,60800000.0
2007-05-15 21:40:00,0.81054,0.81133,0.80961,0.81133,32000000.0
2007-05-15 21:45:00,0.81054,0.81057,0.81016,0.81024,59600000.0
2007-05-15 21:50:00,0.81028,0.81034,0.80994,0.81011,59200000.0
2007-05-15 21:55:00,0.8102,0.81089,0.81004,0.81008,54400000.0
2007-05-15 22:00:00,0.81003,0.81059,0.8099,0.81059,64000000.0
2007-05-15 22:05:00,0.81059,0.81073,0.81052,0.81061,36800000.0
2007-05-15 22:10:00,0.81064,0.81122,0.80984,0.81027,48000000.0
2007-05-15 22:15:00,0.81012,0.8121,0.8099,0.81016,57600000.0
2007-05-15 22:20:00,0.81006,0.81031,0.81006,0.81027,61800000.0
2007-05-15 22:25:00,0.81025,0.81035,0.80908,0.81021,57600000.0
2007-05-15 22:30:00,0.81016,0.811,0.8101,0.81029,59200000.0
2007-05-15 22:35:00,0.81027,0.8105,0.81002,0.81008,59600000.0
2007-05-15 22:40:00,0.8104,0.8108,0.8103,0.81054,60800000.0
2007-05-15 22:45:00,0.81055,0.81158,0.81048,0.81148,67200000.0
2007-05-15 22:50:00,0.81035,0.81088,0.81035,0.81076,27200000.0
2007-05-15 22:55:00,0.81099,0.81125,0.81098,0.81114,65600000.0
2007-05-15 23:00:00,0.80878,0.81117,0.80425,0.81116,40000000.0
2007-05-15 23:05:00,0.81095,0.81115,0.81072,0.81096,59200000.0
2007-05-15 23:10:00,0.81096,0.81152,0.81096,0.81125,35200000.0
2007-05-15 23:15:00,0.81119,0.81155,0.81079,0.81149,59200000.0
2007-05-15 23:20:00,0.81143,0.81146,0.81033,0.81037,43200000.0
2007-05-15 23:25:00,0.81056,0.81068,0.81047,0.81054,44800000.0
2007-05-15 23:30:00,0.81035,0.81066,0.81023,0.81041,64000000.0
2007-05-15 23:35:00,0.81046,0.81099,0.80997,0.8108,48000000.0
2007-05-15 23:40:00,0.81085,0.81161,0.81076,0.81161,68800000.0
2007-05-15 23:45:00,0.81138,0.81159,0.8113,0.8114,52800000.0
2007-05-15 23:50:00,0.8114,0.81158,0.81106,0.8112,49600000.0
2007-05-15 23:55:00,0.81162,0.81167,0.81119,0.81142,54400000.0
2007-05-16 00:00:00,0.81133,0.81197,0.81116,0.81116,65600000.0
2007-05-16 00:05:00,0.81137,0.81141,0.81021,0.81124,65600000.0
2007-05-16 00:10:00,0.81115,0.81119,0.81075,0.81106,33600000.0
2007-05-16 00:15:00,0.81074,0.81084,0.81064,0.8108,19200000.0
2007-05-16 00:20:00,0.81106,0.81163,0.81055,0.8106,55400000.0
2007-05-16 00:25:00,0.81097,0.81104,0.80987,0.80987,17000000.0
2007-05-16 00:30:00,0.81057,0.81098,0.81057,0.81098,35200000.0
2007-05-16 00:35:00,0.811,0.81115,0.81042,0.81051,43200000.0
2007-05-16 00:40:00,0.81145,0.81149,0.81063,0.81071,54400000.0
2007-05-16 00:45:00,0.81014,0.81041,0.80966,0.81028,59200000.0
2007-05-16 00:50:00,0.81018,0.81018,0.80926,0.80927,46400000.0
2007-05-16 00:55:00,0.80942,0.80988,0.80942,0.80986,57600000.0
2007-05-16 01:00:00,0.81,0.81004,0.80955,0.80966,52000000.0
2007-05-16 01:05:00,0.80967,0.81042,0.80907,0.80958,49600000.0
2007-05-16 01:10:00,0.80954,0.80997,0.80931,0.80997,57600000.0
2007-05-16 01:15:00,0.81002,0.81061,0.80873,0.80981,38400000.0
2007-05-16 01:20:00,0.81006,0.81018,0.80957,0.80977,23400000.0
2007-05-16 01:25:00,0.81003,0.81003,0.80951,0.80985,44800000.0
2007-05-16 01:30:00,0.80962,0.81009,0.80865,0.8097,44800000.0
2007-05-16 01:35:00,0.80983,0.81061,0.80983,0.80998,59200000.0
2007-05-16 01:40:00,0.81005,0.81022,0.80983,0.81017,32000000.0
2007-05-16 01:45:00,0.81014,0.81014,0.80982,0.80993,48400000.0
2007-05-16 01:50:00,0.80999,0.81031,0.80989,0.81006,50000000.0
2007-05-16 01:55:00,0.8103,0.81031,0.80924,0.81025,41600000.0
2007-05-16 02:00:00,0.80966,0.81026,0.80966,0.81002,43200000.0
2007-05-16 02:05:00,0.80992,0.81039,0.8098,0.81036,41600000.0
2007-05-16 02:10:00,0.81029,0.81037,0.81006,0.81015,60800000.0
2007-05-16 02:15:00,0.81029,0.81029,0.81001,0.81001,41600000.0
2007-05-16 02:20:00,0.81,0.81069,0.80955,0.80967,32000000.0
2007-05-16 02:25:00,0.81005,0.81007,0.80982,0.80984,28800000.0
2007-05-16 02:30:00,0.81008,0.81025,0.80998,0.81025,56000000.0
2007-05-16 02:35:00,0.81024,0.81031,0.80913,0.8103,28800000.0
2007-05-16 02:40:00,0.81026,0.81032,0.80995,0.81009,67200000.0
2007-05-16 02:45:00,0.81009,0.81079,0.81009,0.81058,41600000.0
2007-05-16 02:50:00,0.81064,0.81064,0.81022,0.81049,59200000.0
2007-05-16 02:55:00,0.81044,0.81075,0.81032,0.81075,60800000.0
2007-05-16 03:00:00,0.81069,0.81095,0.8106,0.81095,51200000.0
2007-05-16 03:05:00,0.81082,0.81083,0.81046,0.81049,35200000.0
2007-05-16 03:10:00,0.81045,0.81059,0.81001,0.81059,35200000.0
2007-05-16 03:15:00,0.81056,0.81109,0.80993,0.81056,49600000.0
2007-05-16 03:20:00,0.81046,0.81057,0.80992,0.81028,52800000.0
2007-05-16 03:25:00,0.81057,0.81133,0.81051,0.81116,54400000.0
2007-05-16 03:30:00,0.80995,0.81069,0.80995,0.8104,49600000.0
2007-05-16 03:35:00,0.81043,0.81085,0.81031,0.81083,52800000.0
2007-05-16 03:40:00,0.81078,0.81078,0.81037,0.81041,33600000.0
2007-05-16 03:45:00,0.81038,0.81042,0.81022,0.81042,38400000.0
2007-05-16 03:50:00,0.81053,0.81053,0.80926,0.80983,54800000.0
2007-05-16 03:55:00,0.8099,0.80998,0.80959,0.80988,68800000.0
2007-05-16 04:00:00,0.80982,0.80992,0.80949,0.80963,49600000.0
2007-05-16 04:05:00,0.81001,0.81008,0.80955,0.80999,41600000.0
2007-05-16 04:10:00,0.81002,0.81049,0.80966,0.81049,55400000.0
2007-05-16 04:15:00,0.81054,0.81054,0.81027,0.8103,59200000.0
2007-05-16 04:20:00,0.81099,0.81101,0.80938,0.81053,49600000.0
2007-05-16 04:25:00,0.81047,0.81066,0.81032,0.81041,57600000.0
2007-05-16 04:30:00,0.81049,0.81101,0.81049,0.81068,59600000.0
2007-05-16 04:35:00,0.81081,0.81113,0.81043,0.81043,51200000.0
2007-05-16 04:40:00,0.81118,0.81169,0.81106,0.81109,49600000.0
2007-05-16 04:45:00,0.8111,0.81135,0.81105,0.81105,49600000.0
2007-05-16 04:50:00,0.81095,0.81095,0.81052,0.81061,57600000.0
2007-05-16 04:55:00,0.81059,0.81085,0.81028,0.81038,66000000.0
2007-05-16 05:00:00,0.81038,0.81094,0.81034,0.81086,52800000.0
2007-05-16 05:05:00,0.81085,0.81106,0.81024,0.81044,51200000.0
2007-05-16 05:10:00,0.8106,0.81067,0.81003,0.81012,67200000.0
2007-05-16 05:15:00,0.81034,0.8107,0.81015,0.81053,49600000.0
2007-05-16 05:20:00,0.81027,0.81052,0.81003,0.81017,46400000.0
2007-05-16 05:25:00,0.81022,0.81036,0.81009,0.81013,44200000.0
2007-05-16 05:30:00,0.81035,0.81035,0.81002,0.81002,32000000.0
2007-05-16 05:35:00,0.81016,0.81031,0.80992,0.80993,64000000.0
2007-05-16 05:40:00,0.81086,0.81092,0.80978,0.81018,54400000.0
2007-05-16 05:45:00,0.81009,0.81037,0.81002,0.81031,32000000.0
2007-05-16 05:50:00,0.81024,0.81049,0.81023,0.81024,54400000.0
2007-05-16 05:55:00,0.81007,0.81024,0.80983,0.80983,51200000.0
2007-05-16 06:00:00,0.80989,0.81078,0.8098,0.80983,46200000.0
2007-05-16 06:05:00,0.81,0.81028,0.80976,0.80987,35200000.0
2007-05-16 06:10:00,0.81,0.81016,0.80999,0.81016,43200000.0
2007-05-16 06:15:00,0.81012,0.81017,0.80856,0.80997,45800000.0
2007-05-16 06:20:00,0.8101,0.81068,0.80968,0.80988,48000000.0
2007-05-16 06:25:00,0.81009,0.81091,0.80975,0.81079,36200000.0
2007-05-16 06:30:00,0.80967,0.81017,0.80962,0.81017,44800000.0
2007-05-16 06:35:00,0.81008,0.81021,0.80982,0.81005,48000000.0
2007-05-16 06:40:00,0.80984,0.81007,0.8095,0.81006,40000000.0
2007-05-16 06:45:00,0.80987,0.81011,0.80948,0.8101,38400000.0
2007-05-16 06:50:00,0.8101,0.81032,0.8101,0.81027,46800000.0
2007-05-16 06:55:00,0.81029,0.81029,0.80964,0.81019,51200000.0
2007-05-16 07:00:00,0.81014,0.81027,0.80977,0.80978,44800000.0
2007-05-16 07:05:00,0.81041,0.81068,0.80987,0.81006,61200000.0
2007-05-16 07:10:00,0.81035,0.81058,0.80983,0.8104,67200000.0
2007-05-16 07:15:00,0.80965,0.81034,0.80962,0.81005,41600000.0
2007-05-16 07:20:00,0.81005,0.81044,0.81005,0.81024,52200000.0
2007-05-16 07:25:00,0.81027,0.81033,0.80981,0.81008,52800000.0
2007-05-16 07:30:00,0.8103,0.81058,0.80999,0.81047,73600000.0
2007-05-16 07:35:00,0.81016,0.81048,0.80903,0.8101,65600000.0
2007-05-16 07:40:00,0.81017,0.8105,0.80905,0.81043,46800000.0
2007-05-16 07:45:00,0.81051,0.81051,0.81029,0.81035,57600000.0
2007-05-16 07:50:00,0.81018,0.81036,0.80967,0.81007,52800000.0
2007-05-16 07:55:00,0.81015,0.81017,0.80986,0.81007,56000000.0
2007-05-16 08:00:00,0.80994,0.81016,0.80985,0.81016,45200000.0
2007-05-16 08:05:00,0.81018,0.81031,0.8099,0.80991,56000000.0
2007-05-16 08:10:00,0.8099,0.81002,0.80937,0.80986,66600000.0
2007-05-16 08:15:00,0.80982,0.80985,0.80917,0.80935,60800000.0
2007-05-16 08:20:00,0.80929,0.80962,0.80921,0.8094,64000000.0
2007-05-16 08:25:00,0.80948,0.80974,0.80923,0.80962,67200000.0
2007-05-16 08:30:00,0.80957,0.80973,0.8091,0.8091,60800000.0
2007-05-16 08:35:00,0.80908,0.80966,0.80908,0.80941,59600000.0
2007-05-16 08:40:00,0.80939,0.80987,0.80939,0.80959,54400000.0
2007-05-16 08:45:00,0.80952,0.81012,0.80947,0.80997,72000000.0
2007-05-16 08:50:00,0.80993,0.81039,0.80943,0.81037,169600000.0
2007-05-16 08:55:00,0.81046,0.81046,0.80993,0.81029,52800000.0
2007-05-16 09:00:00,0.80987,0.81022,0.80969,0.8102,99200000.0
2007-05-16 09:05:00,0.81027,0.8103,0.80956,0.80982,72400000.0
2007-05-16 09:10:00,0.80968,0.80968,0.80846,0.80891,118400000.0
2007-05-16 09:15:00,0.80892,0.80938,0.80889,0.80898,57600000.0
2007-05-16 09:20:00,0.80936,0.80961,0.80832,0.80955,102400000.0
2007-05-16 09:25:00,0.80956,0.8097,0.80936,0.80947,83200000.0
2007-05-16 09:30:00,0.80959,0.8097,0.80894,0.80932,94400000.0
2007-05-16 09:35:00,0.80929,0.80941,0.80857,0.80916,156800000.0
2007-05-16 09:40:00,0.80929,0.80969,0.80929,0.80969,196800000.0
2007-05-16 09:45:00,0.80965,0.81009,0.80965,0.8099,100800000.0
2007-05-16 09:50:00,0.81022,0.81068,0.8101,0.81059,328400000.0
2007-05-16 09:55:00,0.81036,0.8106,0.81027,0.81044,232800000.0
2007-05-16 10:00:00,0.81042,0.81058,0.81031,0.81058,287200000.0
2007-05-16 10:05:00,0.81028,0.8109,0.81022,0.81067,201600000.0
2007-05-16 10:10:00,0.81048,0.81114,0.81047,0.81056,219200000.0
2007-05-16 10:15:00,0.81045,0.81068,0.8103,0.81063,120000000.0
2007-05-16 10:20:00,0.8106,0.81094,0.8101,0.8101,272400000.0
2007-05-16 10:25:00,0.8106,0.81063,0.81034,0.81034,201600000.0
2007-05-16 10:30:00,0.81029,0.81102,0.81029,0.81084,137600000.0
2007-05-16 10:35:00,0.81074,0.81098,0.81058,0.81076,96400000.0
2007-05-16 10:40:00,0.81078,0.81078,0.81031,0.81035,169600000.0
2007-05-16 10:45:00,0.81075,0.81111,0.81062,0.81067,180800000.0
2007-05-16 10:50:00,0.81063,0.8107,0.81002,0.81016,160800000.0
2007-05-16 10:55:00,0.81012,0.81043,0.80991,0.81014,244800000.0
2007-05-16 11:00:00,0.8101,0.81028,0.81001,0.81009,250600000.0
2007-05-16 11:05:00,0.81019,0.8104,0.81015,0.81038,198400000.0
2007-05-16 11:10:00,0.81037,0.8107,0.81035,0.81064,305600000.0
2007-05-16 11:15:00,0.81073,0.81073,0.81035,0.8105,136000000.0
2007-05-16 11:20:00,0.81036,0.81036,0.80988,0.81018,174000000.0
2007-05-16 11:25:00,0.81029,0.81071,0.81028,0.81053,247400000.0
2007-05-16 11:30:00,0.8101,0.81051,0.80991,0.81,96400000.0
2007-05-16 11:35:00,0.81029,0.81048,0.81008,0.81009,142800000.0
2007-05-16 11:40:00,0.81014,0.81025,0.80957,0.80967,133200000.0
2007-05-16 11:45:00,0.81003,0.8101,0.809,0.81004,142400000.0
2007-05-16 11:50:00,0.81007,0.81007,0.80931,0.80956,188800000.0
2007-05-16 11:55:00,0.80967,0.80983,0.80967,0.80974,164800000.0
2007-05-16 12:00:00,0.80982,0.80991,0.80945,0.80987,84800000.0
2007-05-16 12:05:00,0.80982,0.8099,0.80963,0.80966,119800000.0
2007-05-16 12:10:00,0.80927,0.80976,0.80884,0.80976,137000000.0
2007-05-16 12:15:00,0.80945,0.80985,0.80931,0.80965,96800000.0
2007-05-16 12:20:00,0.80944,0.81,0.8093,0.80999,144000000.0
2007-05-16 12:25:00,0.81001,0.81036,0.80883,0.80885,135600000.0
2007-05-16 12:30:00,0.81035,0.81037,0.8093,0.81017,136400000.0
2007-05-16 12:35:00,0.81014,0.81014,0.80954,0.80963,109800000.0
2007-05-16 12:40:00,0.80994,0.80999,0.80955,0.8098,78400000.0
2007-05-16 12:45:00,0.80943,0.8098,0.8092,0.8092,149800000.0
2007-05-16 12:50:00,0.80966,0.81003,0.80964,0.80993,93200000.0
2007-05-16 12:55:00,0.80992,0.80992,0.80949,0.80966,109200000.0
2007-05-16 13:00:00,0.80969,0.81009,0.80969,0.80984,88000000.0
2007-05-16 13:05:00,0.80967,0.81019,0.80967,0.81019,120000000.0
2007-05-16 13:10:00,0.81019,0.81019,0.80946,0.80965,99200000.0
2007-05-16 13:15:00,0.80983,0.8104,0.80983,0.81023,161600000.0
2007-05-16 13:20:00,0.81033,0.81069,0.81033,0.81048,143400000.0
2007-05-16 13:25:00,0.8105,0.81053,0.81032,0.81047,89600000.0
2007-05-16 13:30:00,0.81027,0.81049,0.81022,0.81026,206800000.0
2007-05-16 13:35:00,0.80998,0.81043,0.80995,0.81023,92800000.0
2007-05-16 13:40:00,0.81062,0.81069,0.8101,0.81039,87800000.0
2007-05-16 13:45:00,0.81007,0.81042,0.80971,0.81039,96000000.0
2007-05-16 13:50:00,0.81032,0.81056,0.81027,0.81045,80000000.0
2007-05-16 13:55:00,0.81008,0.81034,0.80982,0.8099,94400000.0
2007-05-16 14:00:00,0.81012,0.81012,0.80955,0.80994,65600000.0
2007-05-16 14:05:00,0.80967,0.81028,0.80868,0.80983,97600000.0
2007-05-16 14:10:00,0.81013,0.81013,0.80951,0.80962,131600000.0
2007-05-16 14:15:00,0.80962,0.80972,0.80932,0.80934,69200000.0
2007-05-16 14:20:00,0.80932,0.80938,0.80876,0.80912,69200000.0
2007-05-16 14:25:00,0.80901,0.8095,0.80878,0.80933,64000000.0
2007-05-16 14:30:00,0.8094,0.8097,0.80926,0.80956,64000000.0
2007-05-16 14:35:00,0.80933,0.80986,0.80926,0.80928,62800000.0
2007-05-16 14:40:00,0.80909,0.8094,0.80878,0.80884,70800000.0
2007-05-16 14:45:00,0.8092,0.80948,0.809,0.80933,57600000.0
2007-05-16 14:50:00,0.80946,0.80955,0.80892,0.80912,72000000.0
2007-05-16 14:55:00,0.80968,0.81049,0.80935,0.81048,61200000.0
2007-05-16 15:00:00,0.81038,0.81047,0.80974,0.81034,70800000.0
2007-05-16 15:05:00,0.81046,0.81052,0.81005,0.81005,65600000.0
2007-05-16 15:10:00,0.81009,0.81009,0.80895,0.80895,65600000.0
2007-05-16 15:15:00,0.80918,0.8093,0.80851,0.80853,72000000.0
2007-05-16 15:20:00,0.80878,0.80897,0.80844,0.80862,67600000.0
2007-05-16 15:25:00,0.80875,0.8088,0.80842,0.80852,62400000.0
2007-05-16 15:30:00,0.80864,0.80897,0.80779,0.80897,60800000.0
2007-05-16 15:35:00,0.809,0.80917,0.80792,0.80914,76200000.0
2007-05-16 15:40:00,0.80934,0.80934,0.80894,0.80901,83200000.0
2007-05-16 15:45:00,0.80904,0.80924,0.80901,0.80901,73600000.0
2007-05-16 15:50:00,0.80899,0.80959,0.80891,0.80924,65600000.0
2007-05-16 15:55:00,0.80917,0.80936,0.80816,0.80884,75000000.0
2007-05-16 16:00:00,0.80875,0.80896,0.80858,0.80881,59600000.0
2007-05-16 16:05:00,0.80889,0.80894,0.80746,0.80887,70400000.0
2007-05-16 16:10:00,0.80886,0.80886,0.80738,0.80758,65600000.0
2007-05-16 16:15:00,0.80762,0.80805,0.80732,0.80805,59200000.0
2007-05-16 16:20:00,0.80822,0.80886,0.80812,0.80854,53800000.0
2007-05-16 16:25:00,0.80842,0.80854,0.80766,0.80772,75200000.0
2007-05-16 16:30:00,0.8077,0.80797,0.80761,0.80781,57600000.0
2007-05-16 16:35:00,0.80788,0.8082,0.80779,0.8082,59200000.0
2007-05-16 16:40:00,0.80822,0.80871,0.80808,0.80842,60800000.0
2007-05-16 16:45:00,0.8078,0.80858,0.80768,0.80775,70800000.0
2007-05-16 16:50:00,0.80783,0.80871,0.80765,0.80862,65000000.0
2007-05-16 16:55:00,0.80869,0.80921,0.80853,0.80858,63200000.0
2007-05-16 17:00:00,0.80896,0.80919,0.8088,0.80882,67200000.0
2007-05-16 17:05:00,0.80887,0.8089,0.80787,0.80787,67200000.0
2007-05-16 17:10:00,0.80789,0.80841,0.80789,0.80821,68800000.0
2007-05-16 17:15:00,0.80839,0.80839,0.80762,0.80797,66000000.0
2007-05-16 17:20:00,0.80798,0.80812,0.80728,0.80806,59600000.0
2007-05-16 17:25:00,0.80815,0.80823,0.80743,0.80774,60800000.0
2007-05-16 17:30:00,0.8074,0.80742,0.80691,0.80737,67200000.0
2007-05-16 17:35:00,0.80742,0.80781,0.80656,0.80774,67200000.0
2007-05-16 17:40:00,0.80766,0.80796,0.80723,0.80723,64000000.0
2007-05-16 17:45:00,0.80744,0.80771,0.80717,0.80741,68800000.0
2007-05-16 17:50:00,0.80734,0.80791,0.8073,0.8078,67200000.0
2007-05-16 17:55:00,0.80781,0.80823,0.8075,0.80762,70400000.0
2007-05-16 18:00:00,0.80807,0.80808,0.80722,0.80761,64000000.0
2007-05-16 18:05:00,0.80763,0.80839,0.80763,0.80835,60800000.0
2007-05-16 18:10:00,0.8083,0.80871,0.80818,0.80847,68800000.0
2007-05-16 18:15:00,0.80853,0.80895,0.80782,0.80884,70400000.0
2007-05-16 18:20:00,0.80875,0.81058,0.80875,0.81009,54400000.0
2007-05-16 18:25:00,0.80988,0.81018,0.8098,0.80994,67200000.0
2007-05-16 18:30:00,0.80987,0.81004,0.80965,0.80985,61200000.0
2007-05-16 18:35:00,0.80992,0.80992,0.80931,0.80931,57600000.0
2007-05-16 18:40:00,0.80981,0.80994,0.80883,0.80984,60800000.0
2007-05-16 18:45:00,0.80983,0.81006,0.80967,0.80987,62400000.0
2007-05-16 18:50:00,0.81006,0.81095,0.80961,0.81069,67200000.0
2007-05-16 18:55:00,0.81049,0.81056,0.81013,0.81026,72000000.0
2007-05-16 19:00:00,0.81016,0.81028,0.80865,0.81028,61800000.0
2007-05-16 19:05:00,0.81022,0.81053,0.8094,0.81045,60800000.0
2007-05-16 19:10:00,0.81024,0.81051,0.81012,0.81035,62400000.0
2007-05-16 19:15:00,0.81042,0.81049,0.81015,0.81038,67200000.0
2007-05-16 19:20:00,0.81118,0.81118,0.81,0.81012,62800000.0
2007-05-16 19:25:00,0.81012,0.8102,0.80957,0.80966,68800000.0
2007-05-16 19:30:00,0.8096,0.80971,0.80946,0.80964,24000000.0
2007-05-16 19:35:00,0.80997,0.81007,0.80886,0.81005,76800000.0
2007-05-16 19:40:00,0.81009,0.81014,0.80965,0.80978,57600000.0
2007-05-16 19:45:00,0.80995,0.80995,0.80954,0.80986,62400000.0
2007-05-16 19:50:00,0.80981,0.8099,0.80954,0.80967,60800000.0
2007-05-16 19:55:00,0.80961,0.80986,0.80952,0.80952,73600000.0
2007-05-16 20:00:00,0.80974,0.80974,0.8089,0.80935,60800000.0
2007-05-16 20:05:00,0.80896,0.8094,0.80815,0.80888,67200000.0
2007-05-16 20:10:00,0.80901,0.80929,0.8089,0.80899,62400000.0
2007-05-16 20:15:00,0.80799,0.80903,0.80799,0.80901,32000000.0
2007-05-16 20:20:00,0.80901,0.80909,0.80891,0.80903,64400000.0
2007-05-16 20:25:00,0.80891,0.80945,0.8089,0.80945,48000000.0
2007-05-16 20:30:00,0.80898,0.80945,0.80895,0.80913,45800000.0
2007-05-16 20:35:00,0.80937,0.80937,0.80893,0.80924,46400000.0
2007-05-16 20:40:00,0.80932,0.80939,0.80837,0.80842,62400000.0
2007-05-16 20:45:00,0.8085,0.80888,0.80829,0.80888,48000000.0
2007-05-16 20:50:00,0.80848,0.80882,0.80845,0.8088,59200000.0
2007-05-16 20:55:00,0.80852,0.80885,0.80838,0.80863,57600000.0
2007-05-16 21:00:00,0.80841,0.80846,0.80794,0.80808,49600000.0
2007-05-16 21:05:00,0.80806,0.80833,0.80788,0.80788,61200000.0
2007-05-16 21:10:00,0.80783,0.80809,0.80774,0.80794,46400000.0
2007-05-16 21:15:00,0.80807,0.80817,0.8077,0.80817,60800000.0
2007-05-16 21:20:00,0.80812,0.80821,0.80782,0.80798,70400000.0
2007-05-16 21:25:00,0.80789,0.80821,0.80781,0.80819,49600000.0
2007-05-16 21:30:00,0.80818,0.80837,0.80809,0.80809,62400000.0
2007-05-16 21:35:00,0.8082,0.80848,0.80815,0.80817,60800000.0
2007-05-16 21:40:00,0.80836,0.80842,0.80811,0.80822,23400000.0
2007-05-16 21:45:00,0.80819,0.80828,0.80807,0.80819,59200000.0
2007-05-16 21:50:00,0.808,0.80829,0.80767,0.80828,50000000.0
2007-05-16 21:55:00,0.80829,0.80836,0.80812,0.8082,33600000.0
2007-05-16 22:00:00,0.80825,0.80835,0.80808,0.80829,64000000.0
2007-05-16 22:05:00,0.80823,0.80842,0.80821,0.80836,41600000.0
2007-05-16 22:10:00,0.80839,0.80842,0.8079,0.80837,56800000.0
2007-05-16 22:15:00,0.80831,0.80852,0.80801,0.80847,59200000.0
2007-05-16 22:20:00,0.80834,0.80878,0.80834,0.80878,62400000.0
2007-05-16 22:25:00,0.80885,0.80892,0.80775,0.80864,49600000.0
2007-05-16 22:30:00,0.80838,0.80875,0.80833,0.80858,57400000.0
2007-05-16 22:35:00,0.80868,0.80875,0.80832,0.80863,59200000.0
2007-05-16 22:40:00,0.80862,0.80881,0.80846,0.80875,60800000.0
2007-05-16 22:45:00,0.80859,0.80873,0.80838,0.80858,53200000.0
2007-05-16 22:50:00,0.80861,0.80877,0.80847,0.80877,22400000.0
2007-05-16 22:55:00,0.80855,0.80903,0.80848,0.80903,60800000.0
2007-05-16 23:00:00,0.80893,0.80911,0.8088,0.80908,40000000.0
2007-05-16 23:05:00,0.8086,0.80914,0.80853,0.80904,42000000.0
2007-05-16 23:10:00,0.80902,0.80987,0.80856,0.80867,33600000.0
2007-05-16 23:15:00,0.8087,0.80908,0.80831,0.80838,62400000.0
2007-05-16 23:20:00,0.80866,0.80869,0.80814,0.80817,54400000.0
2007-05-16 23:25:00,0.80817,0.80822,0.80773,0.80774,49600000.0
2007-05-16 23:30:00,0.80773,0.808,0.8077,0.80794,64000000.0
2007-05-16 23:35:00,0.80786,0.80793,0.80645,0.80765,46400000.0
2007-05-16 23:40:00,0.80776,0.80853,0.80776,0.80853,68800000.0
2007-05-16 23:45:00,0.80795,0.80896,0.80788,0.80892,53200000.0
2007-05-16 23:50:00,0.80866,0.80942,0.80847,0.80867,52800000.0
2007-05-16 23:55:00,0.80892,0.80897,0.80794,0.80838,54800000.0
2007-05-17 00:00:00,0.80841,0.80862,0.8081,0.80858,73600000.0
2007-05-17 00:05:00,0.80862,0.80877,0.80764,0.8087,65600000.0
2007-05-17 00:10:00,0.8087,0.80881,0.80805,0.80877,52800000.0
2007-05-17 00:15:00,0.80877,0.80885,0.80864,0.80871,46400000.0
2007-05-17 00:20:00,0.80887,0.80898,0.80817,0.80868,62400000.0
2007-05-17 00:25:00,0.80868,0.80868,0.80759,0.80861,32000000.0
2007-05-17 00:30:00,0.80853,0.80911,0.80793,0.80797,46400000.0
2007-05-17 00:35:00,0.80813,0.8082,0.80752,0.8076,27200000.0
2007-05-17 00:40:00,0.80852,0.80856,0.80798,0.80844,35200000.0
2007-05-17 00:45:00,0.80802,0.80872,0.80802,0.80867,33600000.0
2007-05-17 00:50:00,0.80867,0.80867,0.80802,0.80807,40000000.0
2007-05-17 00:55:00,0.80842,0.80842,0.80812,0.80829,41600000.0
2007-05-17 01:00:00,0.80834,0.80841,0.80811,0.80841,51200000.0
2007-05-17 01:05:00,0.80839,0.80846,0.80757,0.80815,48000000.0
2007-05-17 01:10:00,0.80799,0.80866,0.80792,0.80848,59200000.0
2007-05-17 01:15:00,0.80839,0.80847,0.80706,0.80823,59200000.0
2007-05-17 01:20:00,0.80828,0.80833,0.80796,0.80805,38400000.0
2007-05-17 01:25:00,0.80805,0.80818,0.80795,0.80807,64800000.0
2007-05-17 01:30:00,0.80813,0.80834,0.80714,0.8083,49600000.0
2007-05-17 01:35:00,0.80818,0.80873,0.80815,0.80841,57600000.0
2007-05-17 01:40:00,0.80844,0.80856,0.80835,0.80838,44800000.0
2007-05-17 01:45:00,0.80832,0.80916,0.80801,0.80833,62400000.0
2007-05-17 01:50:00,0.80841,0.80887,0.80838,0.80882,48000000.0
2007-05-17 01:55:00,0.80873,0.80901,0.80757,0.80842,62400000.0
2007-05-17 02:00:00,0.80833,0.80859,0.80801,0.80841,56000000.0
2007-05-17 02:05:00,0.80831,0.80868,0.80819,0.80827,51200000.0
2007-05-17 02:10:00,0.80867,0.8089,0.80864,0.8089,35200000.0
2007-05-17 02:15:00,0.80893,0.8093,0.80824,0.80828,53200000.0
2007-05-17 02:20:00,0.80855,0.80877,0.80825,0.80862,57600000.0
2007-05-17 02:25:00,0.80865,0.809,0.80849,0.80857,25600000.0
2007-05-17 02:30:00,0.80899,0.80917,0.80878,0.80891,65600000.0
2007-05-17 02:35:00,0.80891,0.80914,0.80806,0.80891,44800000.0
2007-05-17 02:40:00,0.80875,0.80928,0.80862,0.80926,64000000.0
2007-05-17 02:45:00,0.80878,0.80936,0.80878,0.80897,46400000.0
2007-05-17 02:50:00,0.80925,0.80981,0.80918,0.80935,59200000.0
2007-05-17 02:55:00,0.80936,0.80936,0.80868,0.80925,57600000.0
2007-05-17 03:00:00,0.80915,0.80968,0.809,0.8092,60800000.0
2007-05-17 03:05:00,0.80905,0.80965,0.80897,0.80901,34600000.0
2007-05-17 03:10:00,0.80896,0.80905,0.80849,0.80905,38400000.0
2007-05-17 03:15:00,0.80861,0.8092,0.80846,0.8092,40000000.0
2007-05-17 03:20:00,0.80885,0.80937,0.80883,0.80917,60800000.0
2007-05-17 03:25:00,0.80923,0.80929,0.80889,0.80889,52800000.0
2007-05-17 03:30:00,0.80886,0.80886,0.8085,0.80854,54400000.0
2007-05-17 03:35:00,0.80843,0.80856,0.80802,0.80807,41600000.0
2007-05-17 03:40:00,0.80849,0.8087,0.80847,0.80862,38400000.0
2007-05-17 03:45:00,0.80788,0.80866,0.8075,0.80866,48000000.0
2007-05-17 03:50:00,0.80828,0.80869,0.80758,0.80856,44800000.0
2007-05-17 03:55:00,0.80849,0.80853,0.80799,0.80853,68800000.0
2007-05-17 04:00:00,0.8085,0.80872,0.80823,0.80823,46800000.0
2007-05-17 04:05:00,0.80826,0.80828,0.80754,0.80812,43200000.0
2007-05-17 04:10:00,0.80799,0.80809,0.80764,0.80797,62200000.0
2007-05-17 04:15:00,0.80801,0.80823,0.80757,0.80788,56000000.0
2007-05-17 04:20:00,0.80829,0.80902,0.80775,0.80902,51200000.0
2007-05-17 04:25:00,0.80896,0.80983,0.80896,0.80916,60800000.0
2007-05-17 04:30:00,0.80909,0.80911,0.80858,0.80859,59200000.0
2007-05-17 04:35:00,0.80858,0.80865,0.80794,0.80818,51200000.0
2007-05-17 04:40:00,0.80812,0.80853,0.80803,0.80806,54400000.0
2007-05-17 04:45:00,0.80793,0.80836,0.80716,0.80801,54400000.0
2007-05-17 04:50:00,0.80799,0.80802,0.8078,0.808,52800000.0
2007-05-17 04:55:00,0.80805,0.80831,0.80805,0.8082,52800000.0
2007-05-17 05:00:00,0.80801,0.80895,0.80779,0.8079,62400000.0
2007-05-17 05:05:00,0.8081,0.80848,0.80764,0.80782,43200000.0
2007-05-17 05:10:00,0.80795,0.80809,0.80742,0.80795,51200000.0
2007-05-17 05:15:00,0.80779,0.80796,0.80742,0.80746,28800000.0
2007-05-17 05:20:00,0.8076,0.80773,0.80729,0.8073,48000000.0
2007-05-17 05:25:00,0.80772,0.8079,0.8074,0.80784,39400000.0
2007-05-17 05:30:00,0.8074,0.80828,0.80732,0.80822,38400000.0
2007-05-17 05:35:00,0.80825,0.8083,0.80779,0.80819,64000000.0
2007-05-17 05:40:00,0.80815,0.80815,0.80742,0.80761,44800000.0
2007-05-17 05:45:00,0.80754,0.80799,0.80747,0.80799,19200000.0
2007-05-17 05:50:00,0.80806,0.80807,0.80755,0.80755,52800000.0
2007-05-17 05:55:00,0.80804,0.80805,0.80733,0.80793,60800000.0
2007-05-17 06:00:00,0.80792,0.80809,0.80751,0.80805,54800000.0
2007-05-17 06:05:00,0.80872,0.80874,0.80775,0.80813,35200000.0
2007-05-17 06:10:00,0.80867,0.80867,0.80775,0.80862,55200000.0
2007-05-17 06:15:00,0.80846,0.80887,0.80771,0.80887,59200000.0
2007-05-17 06:20:00,0.8086,0.80885,0.80821,0.80827,46400000.0
2007-05-17 06:25:00,0.8084,0.80885,0.80827,0.80846,46400000.0
2007-05-17 06:30:00,0.8088,0.80892,0.80833,0.8084,59200000.0
2007-05-17 06:35:00,0.80866,0.80869,0.80803,0.8086,51200000.0
2007-05-17 06:40:00,0.80839,0.80849,0.80796,0.80814,59200000.0
2007-05-17 06:45:00,0.80818,0.80868,0.80797,0.80839,44800000.0
2007-05-17 06:50:00,0.80867,0.80894,0.80867,0.8088,57600000.0
2007-05-17 06:55:00,0.8086,0.80926,0.8084,0.80855,40000000.0
2007-05-17 07:00:00,0.80886,0.80898,0.80871,0.80876,57600000.0
2007-05-17 07:05:00,0.8088,0.80928,0.80815,0.8082,51200000.0
2007-05-17 07:10:00,0.80865,0.80865,0.80803,0.8086,51200000.0
2007-05-17 07:15:00,0.80859,0.8093,0.80859,0.80905,43200000.0
2007-05-17 07:20:00,0.80909,0.80916,0.80879,0.8088,38400000.0
2007-05-17 07:25:00,0.80906,0.80962,0.8086,0.80956,41600000.0
2007-05-17 07:30:00,0.80904,0.80907,0.80844,0.80895,73600000.0
2007-05-17 07:35:00,0.80898,0.80904,0.80765,0.80865,65600000.0
2007-05-17 07:40:00,0.80896,0.80898,0.80763,0.80834,60800000.0
2007-05-17 07:45:00,0.80838,0.80839,0.80701,0.80814,66000000.0
2007-05-17 07:50:00,0.80794,0.80825,0.80769,0.80825,58000000.0
2007-05-17 07:55:00,0.80823,0.80827,0.80785,0.80826,64000000.0
2007-05-17 08:00:00,0.80819,0.80819,0.80776,0.80782,48000000.0
2007-05-17 08:05:00,0.80778,0.80831,0.80778,0.80831,56000000.0
2007-05-17 08:10:00,0.8078,0.80845,0.8078,0.80804,67200000.0
2007-05-17 08:15:00,0.80845,0.80853,0.80824,0.80846,61800000.0
2007-05-17 08:20:00,0.80847,0.80875,0.80786,0.80832,64000000.0
2007-05-17 08:25:00,0.8082,0.80898,0.80779,0.8089,67000000.0
2007-05-17 08:30:00,0.80881,0.80886,0.80859,0.80886,51200000.0
2007-05-17 08:35:00,0.80891,0.80929,0.80866,0.80909,52800000.0
2007-05-17 08:40:00,0.80915,0.80925,0.80898,0.80916,54400000.0
2007-05-17 08:45:00,0.80927,0.80983,0.80927,0.80939,72000000.0
2007-05-17 08:50:00,0.80942,0.8096,0.80898,0.8093,169800000.0
2007-05-17 08:55:00,0.80936,0.80991,0.80929,0.80952,60800000.0
2007-05-17 09:00:00,0.80938,0.80961,0.80895,0.80921,99600000.0
2007-05-17 09:05:00,0.80921,0.80921,0.80883,0.80904,70400000.0
2007-05-17 09:10:00,0.80904,0.80906,0.80834,0.8088,119200000.0
2007-05-17 09:15:00,0.8088,0.80895,0.80842,0.80872,57600000.0
2007-05-17 09:20:00,0.80868,0.8092,0.80758,0.80907,102400000.0
2007-05-17 09:25:00,0.80887,0.8091,0.80848,0.809,75200000.0
2007-05-17 09:30:00,0.80912,0.80913,0.8085,0.80882,113600000.0
2007-05-17 09:35:00,0.80872,0.80909,0.80865,0.80897,156800000.0
2007-05-17 09:40:00,0.80897,0.80907,0.80874,0.80883,247600000.0
2007-05-17 09:45:00,0.80815,0.80891,0.80815,0.80873,99600000.0
2007-05-17 09:50:00,0.80871,0.8089,0.80857,0.8089,328800000.0
2007-05-17 09:55:00,0.80892,0.80902,0.80854,0.80883,215800000.0
2007-05-17 10:00:00,0.80882,0.8089,0.80817,0.8087,285800000.0
2007-05-17 10:05:00,0.80874,0.80964,0.80863,0.80964,201000000.0
2007-05-17 10:10:00,0.80953,0.80985,0.80898,0.80946,220800000.0
2007-05-17 10:15:00,0.80948,0.80954,0.80864,0.80941,120000000.0
2007-05-17 10:20:00,0.80937,0.80979,0.80929,0.80961,271400000.0
2007-05-17 10:25:00,0.8097,0.8097,0.80902,0.80919,206400000.0
2007-05-17 10:30:00,0.80921,0.80943,0.80884,0.80932,137600000.0
2007-05-17 10:35:00,0.80937,0.80948,0.80919,0.80929,96000000.0
2007-05-17 10:40:00,0.80933,0.80977,0.80899,0.8097,170400000.0
2007-05-17 10:45:00,0.80961,0.80961,0.80893,0.80902,180200000.0
2007-05-17 10:50:00,0.809,0.80908,0.80874,0.80885,160400000.0
2007-05-17 10:55:00,0.80886,0.80888,0.80849,0.80858,245200000.0
2007-05-17 11:00:00,0.80857,0.80871,0.80809,0.80829,211200000.0
2007-05-17 11:05:00,0.80825,0.8091,0.80819,0.80885,197800000.0
2007-05-17 11:10:00,0.80875,0.8088,0.80842,0.80866,305600000.0
2007-05-17 11:15:00,0.80867,0.80896,0.80863,0.80893,141200000.0
2007-05-17 11:20:00,0.80885,0.80933,0.80837,0.80839,185600000.0
2007-05-17 11:25:00,0.80867,0.80897,0.80826,0.80834,248000000.0
2007-05-17 11:30:00,0.8088,0.80896,0.80855,0.80855,96000000.0
2007-05-17 11:35:00,0.80835,0.80864,0.80819,0.80862,142400000.0
2007-05-17 11:40:00,0.80859,0.80907,0.80797,0.80865,132800000.0
2007-05-17 11:45:00,0.80916,0.80919,0.80742,0.80856,142400000.0
2007-05-17 11:50:00,0.80868,0.80894,0.80797,0.80797,188800000.0
2007-05-17 11:55:00,0.80801,0.80807,0.80779,0.80795,165200000.0
2007-05-17 12:00:00,0.80791,0.80814,0.80767,0.80814,91200000.0
2007-05-17 12:05:00,0.80815,0.80831,0.80752,0.80752,119800000.0
2007-05-17 12:10:00,0.80823,0.8084,0.80795,0.80801,137000000.0
2007-05-17 12:15:00,0.80851,0.80873,0.80847,0.80859,96000000.0
2007-05-17 12:20:00,0.80866,0.80876,0.80831,0.80857,143400000.0
2007-05-17 12:25:00,0.80841,0.80918,0.80775,0.80775,134400000.0
2007-05-17 12:30:00,0.80855,0.8087,0.80767,0.80843,136800000.0
2007-05-17 12:35:00,0.80906,0.80913,0.80809,0.80827,112000000.0
2007-05-17 12:40:00,0.80826,0.80886,0.80826,0.80847,78400000.0
2007-05-17 12:45:00,0.80849,0.80857,0.80788,0.80839,149800000.0
2007-05-17 12:50:00,0.80849,0.80864,0.80838,0.80858,92800000.0
2007-05-17 12:55:00,0.80862,0.80865,0.80817,0.80817,108800000.0
2007-05-17 13:00:00,0.80689,0.80689,0.80575,0.80583,88000000.0
2007-05-17 13:05:00,0.8058,0.80604,0.80509,0.80523,120800000.0
2007-05-17 13:10:00,0.80523,0.80535,0.80476,0.80519,99600000.0
2007-05-17 13:15:00,0.80512,0.80513,0.80419,0.80462,161000000.0
2007-05-17 13:20:00,0.80458,0.80507,0.80458,0.80507,144400000.0
2007-05-17 13:25:00,0.80513,0.80513,0.8043,0.80443,89600000.0
2007-05-17 13:30:00,0.80446,0.80476,0.80412,0.80448,206800000.0
2007-05-17 13:35:00,0.80455,0.80455,0.80387,0.80444,92800000.0
2007-05-17 13:40:00,0.80446,0.80447,0.8038,0.80447,88400000.0
2007-05-17 13:45:00,0.80447,0.80469,0.8041,0.80443,96400000.0
2007-05-17 13:50:00,0.80446,0.80454,0.80377,0.80454,80000000.0
2007-05-17 13:55:00,0.80437,0.80443,0.80404,0.80409,84800000.0
2007-05-17 14:00:00,0.80402,0.80438,0.80365,0.80437,65600000.0
2007-05-17 14:05:00,0.80392,0.80439,0.80289,0.8041,97000000.0
2007-05-17 14:10:00,0.80372,0.8041,0.80365,0.80377,131200000.0
2007-05-17 14:15:00,0.80368,0.80392,0.8036,0.80383,68200000.0
2007-05-17 14:20:00,0.80377,0.80448,0.80371,0.80441,68800000.0
2007-05-17 14:25:00,0.80442,0.80442,0.80378,0.8038,64400000.0
2007-05-17 14:30:00,0.80363,0.80426,0.80363,0.80415,64000000.0
2007-05-17 14:35:00,0.8041,0.80414,0.80348,0.80381,62800000.0
2007-05-17 14:40:00,0.8038,0.8038,0.80331,0.80331,70400000.0
2007-05-17 14:45:00,0.80302,0.80306,0.80266,0.80284,66000000.0
2007-05-17 14:50:00,0.80282,0.80336,0.80278,0.80332,72000000.0
2007-05-17 14:55:00,0.80328,0.80328,0.80265,0.80275,60800000.0
2007-05-17 15:00:00,0.8028,0.80313,0.80252,0.80299,70400000.0
2007-05-17 15:05:00,0.8028,0.8029,0.80222,0.80232,65600000.0
2007-05-17 15:10:00,0.80238,0.80259,0.80223,0.80244,65600000.0
2007-05-17 15:15:00,0.8024,0.8025,0.80223,0.80238,72000000.0
2007-05-17 15:20:00,0.80252,0.80252,0.80183,0.80198,67200000.0
2007-05-17 15:25:00,0.80209,0.80248,0.80209,0.80248,62400000.0
2007-05-17 15:30:00,0.80226,0.80226,0.80088,0.80173,60600000.0
2007-05-17 15:35:00,0.8019,0.80208,0.80078,0.80208,76800000.0
2007-05-17 15:40:00,0.80223,0.80225,0.80166,0.80196,83200000.0
2007-05-17 15:45:00,0.80202,0.8022,0.80154,0.80162,73600000.0
2007-05-17 15:50:00,0.80151,0.80164,0.80112,0.80126,65600000.0
2007-05-17 15:55:00,0.80138,0.8015,0.80019,0.80116,75200000.0
2007-05-17 16:00:00,0.80146,0.80178,0.80136,0.80136,59200000.0
2007-05-17 16:05:00,0.80141,0.80186,0.80039,0.80182,70400000.0
2007-05-17 16:10:00,0.80179,0.80245,0.80159,0.80201,65000000.0
2007-05-17 16:15:00,0.80186,0.80203,0.80126,0.802,58000000.0
2007-05-17 16:20:00,0.80195,0.80221,0.80184,0.80187,59200000.0
2007-05-17 16:25:00,0.80159,0.80268,0.80159,0.80268,75200000.0
2007-05-17 16:30:00,0.80275,0.80282,0.8022,0.80248,57600000.0
2007-05-17 16:35:00,0.80232,0.8024,0.80181,0.80195,58600000.0
2007-05-17 16:40:00,0.80202,0.80263,0.80202,0.80205,60800000.0
2007-05-17 16:45:00,0.80199,0.80221,0.80169,0.8017,70400000.0
2007-05-17 16:50:00,0.80167,0.80193,0.80075,0.80185,65600000.0
2007-05-17 16:55:00,0.80151,0.80151,0.80037,0.80037,62400000.0
2007-05-17 17:00:00,0.80041,0.8007,0.8002,0.80027,67200000.0
2007-05-17 17:05:00,0.80042,0.8006,0.79991,0.80036,67600000.0
2007-05-17 17:10:00,0.80037,0.80168,0.8,0.80096,68800000.0
2007-05-17 17:15:00,0.80095,0.80117,0.80076,0.80117,66000000.0
2007-05-17 17:20:00,0.80119,0.80119,0.80061,0.8007,60800000.0
2007-05-17 17:25:00,0.80092,0.8015,0.80069,0.80148,56000000.0
2007-05-17 17:30:00,0.80147,0.80181,0.80142,0.80174,67000000.0
2007-05-17 17:35:00,0.80169,0.80186,0.80057,0.80173,67200000.0
2007-05-17 17:40:00,0.80166,0.80191,0.80131,0.80171,64000000.0
2007-05-17 17:45:00,0.80178,0.80186,0.80144,0.80184,68800000.0
2007-05-17 17:50:00,0.80162,0.80202,0.8016,0.80194,67200000.0
2007-05-17 17:55:00,0.80187,0.80211,0.80124,0.80124,70400000.0
2007-05-17 18:00:00,0.80128,0.80152,0.80112,0.80134,64000000.0
2007-05-17 18:05:00,0.80124,0.80137,0.80111,0.80131,61200000.0
2007-05-17 18:10:00,0.80128,0.80179,0.80124,0.80177,68800000.0
2007-05-17 18:15:00,0.80179,0.80192,0.80048,0.80157,70400000.0
2007-05-17 18:20:00,0.80157,0.80162,0.80146,0.80158,36800000.0
2007-05-17 18:25:00,0.80163,0.80206,0.80163,0.80206,67200000.0
2007-05-17 18:30:00,0.80195,0.80205,0.80139,0.80174,60800000.0
2007-05-17 18:35:00,0.80175,0.80194,0.8015,0.80161,57600000.0
2007-05-17 18:40:00,0.80114,0.8019,0.80032,0.80135,65400000.0
2007-05-17 18:45:00,0.80137,0.80187,0.80135,0.80158,51200000.0
2007-05-17 18:50:00,0.8014,0.80181,0.80133,0.80173,59600000.0
2007-05-17 18:55:00,0.80169,0.80169,0.80099,0.80146,72000000.0
2007-05-17 19:00:00,0.80161,0.80168,0.80059,0.80156,57600000.0
2007-05-17 19:05:00,0.801,0.80176,0.8005,0.80176,60800000.0
2007-05-17 19:10:00,0.80133,0.80186,0.80122,0.80175,68800000.0
2007-05-17 19:15:00,0.80139,0.80194,0.80138,0.80189,67600000.0
2007-05-17 19:20:00,0.8019,0.80195,0.80131,0.80131,64000000.0
2007-05-17 19:25:00,0.80156,0.80242,0.8013,0.80182,44800000.0
2007-05-17 19:30:00,0.80167,0.8019,0.80148,0.80183,41600000.0
2007-05-17 19:35:00,0.80155,0.80205,0.80037,0.80203,76800000.0
2007-05-17 19:40:00,0.8019,0.80193,0.8013,0.80138,58400000.0
2007-05-17 19:45:00,0.80179,0.80224,0.80142,0.80176,48000000.0
2007-05-17 19:50:00,0.80171,0.80176,0.80123,0.80136,60800000.0
2007-05-17 19:55:00,0.80131,0.80183,0.80125,0.80159,73600000.0
2007-05-17 20:00:00,0.80169,0.80188,0.80155,0.80157,52200000.0
2007-05-17 20:05:00,0.80257,0.80257,0.80075,0.8018,62800000.0
2007-05-17 20:10:00,0.80176,0.80242,0.80134,0.80238,57600000.0
2007-05-17 20:15:00,0.80181,0.80182,0.80158,0.80174,36800000.0
2007-05-17 20:20:00,0.80177,0.80217,0.80175,0.80194,64000000.0
2007-05-17 20:25:00,0.80179,0.80217,0.80119,0.80215,52800000.0
2007-05-17 20:30:00,0.80197,0.80202,0.80174,0.8018,51200000.0
2007-05-17 20:35:00,0.80188,0.80273,0.80155,0.8017,56000000.0
2007-05-17 20:40:00,0.80192,0.80207,0.80147,0.80193,46400000.0
2007-05-17 20:45:00,0.80195,0.80209,0.80159,0.80209,45200000.0
2007-05-17 20:50:00,0.80223,0.80238,0.80185,0.80237,51200000.0
2007-05-17 20:55:00,0.80246,0.80267,0.80242,0.80263,57600000.0
2007-05-17 21:00:00,0.80265,0.80278,0.80224,0.80265,62400000.0
2007-05-17 21:05:00,0.80258,0.80264,0.80235,0.80235,49600000.0
2007-05-17 21:10:00,0.80233,0.80262,0.80227,0.80241,46400000.0
2007-05-17 21:15:00,0.80241,0.80255,0.80216,0.80231,60800000.0
2007-05-17 21:20:00,0.80223,0.80253,0.80223,0.80244,70400000.0
2007-05-17 21:25:00,0.80232,0.80276,0.80228,0.80269,44800000.0
2007-05-17 21:30:00,0.80255,0.80333,0.80215,0.80328,62400000.0
2007-05-17 21:35:00,0.80228,0.80254,0.8021,0.80243,60800000.0
2007-05-17 21:40:00,0.80235,0.80307,0.80229,0.80238,46400000.0
2007-05-17 21:45:00,0.80236,0.80258,0.80227,0.80252,59200000.0
2007-05-17 21:50:00,0.80252,0.80259,0.80243,0.80248,48000000.0
2007-05-17 21:55:00,0.80218,0.80245,0.80152,0.80188,46400000.0
2007-05-17 22:00:00,0.80235,0.80239,0.80195,0.80239,64000000.0
2007-05-17 22:05:00,0.80239,0.80239,0.80214,0.80214,36800000.0
2007-05-17 22:10:00,0.80222,0.80227,0.8019,0.80196,59600000.0
2007-05-17 22:15:00,0.80185,0.80197,0.80174,0.80188,59200000.0
2007-05-17 22:20:00,0.80188,0.80266,0.80184,0.80212,60200000.0
2007-05-17 22:25:00,0.80211,0.80217,0.80081,0.802,57600000.0
2007-05-17 22:30:00,0.80202,0.80244,0.80202,0.80234,60800000.0
2007-05-17 22:35:00,0.80232,0.80241,0.80216,0.80226,59200000.0
2007-05-17 22:40:00,0.80217,0.80236,0.8021,0.80235,60800000.0
2007-05-17 22:45:00,0.80244,0.80282,0.80236,0.80282,58000000.0
2007-05-17 22:50:00,0.80306,0.80307,0.80284,0.8029,44800000.0
2007-05-17 22:55:00,0.80289,0.8033,0.80265,0.80301,61200000.0
2007-05-17 23:00:00,0.80262,0.80291,0.80241,0.80289,41600000.0
2007-05-17 23:05:00,0.80297,0.80304,0.80273,0.80273,59200000.0
2007-05-17 23:10:00,0.8028,0.80303,0.80262,0.80279,46400000.0
2007-05-17 23:15:00,0.80285,0.80362,0.80252,0.80289,59200000.0
2007-05-17 23:20:00,0.80278,0.80297,0.80255,0.80286,56000000.0
2007-05-17 23:25:00,0.8029,0.80313,0.80256,0.80256,50000000.0
2007-05-17 23:30:00,0.80263,0.80282,0.80243,0.80265,73600000.0
2007-05-17 23:35:00,0.80271,0.80307,0.80189,0.80294,51200000.0
2007-05-17 23:40:00,0.80297,0.80305,0.8024,0.8025,68200000.0
2007-05-17 23:45:00,0.80262,0.80328,0.80232,0.80236,51600000.0
2007-05-17 23:50:00,0.80245,0.80315,0.80245,0.80285,35200000.0
2007-05-17 23:55:00,0.80277,0.80355,0.80273,0.80345,56000000.0
2007-05-18 00:00:00,0.80234,0.80286,0.8022,0.80282,64000000.0
2007-05-18 00:05:00,0.80283,0.80287,0.80143,0.80247,68800000.0
2007-05-18 00:10:00,0.80292,0.80308,0.80268,0.80289,53600000.0
2007-05-18 00:15:00,0.80284,0.80285,0.80256,0.80285,32000000.0
2007-05-18 00:20:00,0.80281,0.80289,0.80231,0.80249,60800000.0
2007-05-18 00:25:00,0.80275,0.80277,0.80122,0.80257,38400000.0
2007-05-18 00:30:00,0.80237,0.80337,0.80237,0.80282,51200000.0
2007-05-18 00:35:00,0.80253,0.80283,0.80242,0.80246,40000000.0
2007-05-18 00:40:00,0.8027,0.80291,0.80244,0.80289,44800000.0
2007-05-18 00:45:00,0.80288,0.80305,0.80272,0.8028,51200000.0
2007-05-18 00:50:00,0.80276,0.80276,0.80228,0.80264,30400000.0
2007-05-18 00:55:00,0.80264,0.80264,0.80213,0.80215,57600000.0
2007-05-18 01:00:00,0.80202,0.80211,0.80163,0.80211,48000000.0
2007-05-18 01:05:00,0.80217,0.80218,0.80142,0.80145,42600000.0
2007-05-18 01:10:00,0.80137,0.8016,0.80113,0.80158,60800000.0
2007-05-18 01:15:00,0.80168,0.80175,0.80041,0.80158,46400000.0
2007-05-18 01:20:00,0.80166,0.8022,0.80149,0.8022,38400000.0
2007-05-18 01:25:00,0.8023,0.80274,0.8023,0.80243,54400000.0
2007-05-18 01:30:00,0.80235,0.80248,0.8014,0.80238,43200000.0
2007-05-18 01:35:00,0.8024,0.80284,0.80218,0.80218,44800000.0
2007-05-18 01:40:00,0.80289,0.80289,0.80182,0.80222,50000000.0
2007-05-18 01:45:00,0.80213,0.80215,0.80149,0.80161,48000000.0
2007-05-18 01:50:00,0.80167,0.8024,0.80132,0.80138,49600000.0
2007-05-18 01:55:00,0.80179,0.80186,0.80078,0.8015,56000000.0
2007-05-18 02:00:00,0.80157,0.80171,0.8015,0.80157,56000000.0
2007-05-18 02:05:00,0.80146,0.80177,0.80122,0.80177,57600000.0
2007-05-18 02:10:00,0.80181,0.80199,0.80174,0.80199,48000000.0
2007-05-18 02:15:00,0.802,0.80222,0.80187,0.80222,54800000.0
2007-05-18 02:20:00,0.80266,0.80279,0.80192,0.80212,56000000.0
2007-05-18 02:25:00,0.80215,0.80264,0.80215,0.80241,51200000.0
2007-05-18 02:30:00,0.80243,0.80248,0.80179,0.80188,65600000.0
2007-05-18 02:35:00,0.80178,0.802,0.80096,0.80147,38400000.0
2007-05-18 02:40:00,0.80175,0.80213,0.80145,0.80205,52800000.0
2007-05-18 02:45:00,0.80222,0.8023,0.80189,0.80207,25600000.0
2007-05-18 02:50:00,0.80206,0.8022,0.80191,0.80197,64400000.0
2007-05-18 02:55:00,0.8016,0.80172,0.8012,0.80127,59200000.0
2007-05-18 03:00:00,0.80129,0.80153,0.80101,0.8011,40000000.0
2007-05-18 03:05:00,0.80115,0.80139,0.80003,0.80096,49600000.0
2007-05-18 03:10:00,0.80105,0.80146,0.80103,0.80137,48000000.0
2007-05-18 03:15:00,0.80129,0.80133,0.80083,0.80087,46600000.0
2007-05-18 03:20:00,0.8012,0.80133,0.80058,0.80068,60200000.0
2007-05-18 03:25:00,0.80088,0.80088,0.80053,0.80075,43200000.0
2007-05-18 03:30:00,0.80065,0.8009,0.80065,0.80088,17600000.0
2007-05-18 03:35:00,0.80077,0.80115,0.80072,0.80115,48000000.0
2007-05-18 03:40:00,0.80086,0.80106,0.80081,0.80092,35200000.0
2007-05-18 03:45:00,0.80049,0.80099,0.80047,0.80054,33600000.0
2007-05-18 03:50:00,0.80065,0.80071,0.79969,0.80069,51200000.0
2007-05-18 03:55:00,0.80058,0.80091,0.80027,0.80089,68800000.0
2007-05-18 04:00:00,0.8005,0.80099,0.8005,0.80075,33600000.0
2007-05-18 04:05:00,0.80098,0.80101,0.80052,0.80071,44200000.0
2007-05-18 04:10:00,0.80051,0.80064,0.80027,0.80032,51200000.0
2007-05-18 04:15:00,0.80036,0.80075,0.80034,0.8007,56400000.0
2007-05-18 04:20:00,0.8005,0.8006,0.79932,0.80034,51200000.0
2007-05-18 04:25:00,0.8003,0.8011,0.8003,0.80102,57600000.0
2007-05-18 04:30:00,0.80104,0.80114,0.8004,0.80041,59200000.0
2007-05-18 04:35:00,0.80067,0.8007,0.80024,0.80029,56000000.0
2007-05-18 04:40:00,0.80037,0.8009,0.80037,0.80064,57000000.0
2007-05-18 04:45:00,0.80075,0.80075,0.80019,0.8004,44800000.0
2007-05-18 04:50:00,0.80007,0.80049,0.80005,0.80042,49600000.0
2007-05-18 04:55:00,0.80041,0.80041,0.80013,0.80013,65600000.0
2007-05-18 05:00:00,0.80028,0.80028,0.8,0.80011,52800000.0
2007-05-18 05:05:00,0.80013,0.80048,0.80013,0.80046,51600000.0
2007-05-18 05:10:00,0.80052,0.80085,0.80052,0.80067,56000000.0
2007-05-18 05:15:00,0.80065,0.8007,0.80037,0.80048,28800000.0
2007-05-18 05:20:00,0.80073,0.80075,0.80015,0.80058,44800000.0
2007-05-18 05:25:00,0.80032,0.80079,0.80015,0.80057,41600000.0
2007-05-18 05:30:00,0.8002,0.80064,0.80012,0.80064,27200000.0
2007-05-18 05:35:00,0.80063,0.80087,0.80034,0.80034,51200000.0
2007-05-18 05:40:00,0.80074,0.80078,0.80043,0.8005,49600000.0
2007-05-18 05:45:00,0.8004,0.80132,0.8004,0.80087,35200000.0
2007-05-18 05:50:00,0.801,0.80116,0.80096,0.80115,46400000.0
2007-05-18 05:55:00,0.80125,0.80135,0.80084,0.80134,49600000.0
2007-05-18 06:00:00,0.80125,0.80201,0.80108,0.80176,43200000.0
2007-05-18 06:05:00,0.8018,0.80203,0.8018,0.80194,39400000.0
2007-05-18 06:10:00,0.80201,0.80203,0.8015,0.80155,47800000.0
2007-05-18 06:15:00,0.80188,0.80198,0.80089,0.80197,40000000.0
2007-05-18 06:20:00,0.80193,0.80193,0.80137,0.80147,44800000.0
2007-05-18 06:25:00,0.80187,0.80187,0.80088,0.80129,57600000.0
2007-05-18 06:30:00,0.80133,0.80152,0.80121,0.80149,46400000.0
2007-05-18 06:35:00,0.80147,0.80153,0.80113,0.80116,59200000.0
2007-05-18 06:40:00,0.8018,0.8018,0.80064,0.8007,60800000.0
2007-05-18 06:45:00,0.80071,0.80087,0.80044,0.80069,45200000.0
2007-05-18 06:50:00,0.80065,0.8008,0.80055,0.8008,60800000.0
2007-05-18 06:55:00,0.8008,0.80098,0.80063,0.80097,56000000.0
2007-05-18 07:00:00,0.80099,0.80128,0.80069,0.80074,57000000.0
2007-05-18 07:05:00,0.80065,0.80065,0.80022,0.80059,46800000.0
2007-05-18 07:10:00,0.80046,0.80058,0.80016,0.8004,54400000.0
2007-05-18 07:15:00,0.80038,0.80061,0.80001,0.80061,46400000.0
2007-05-18 07:20:00,0.80063,0.80071,0.79994,0.80006,59200000.0
2007-05-18 07:25:00,0.80025,0.80057,0.79981,0.80019,59200000.0
2007-05-18 07:30:00,0.80017,0.8005,0.80016,0.80031,73600000.0
2007-05-18 07:35:00,0.8003,0.80043,0.79885,0.79993,65000000.0
2007-05-18 07:40:00,0.79986,0.80007,0.79883,0.7997,60200000.0
2007-05-18 07:45:00,0.79986,0.80036,0.79986,0.80003,57600000.0
2007-05-18 07:50:00,0.79997,0.79997,0.79967,0.79977,54800000.0
2007-05-18 07:55:00,0.79978,0.79978,0.79938,0.79954,62400000.0
2007-05-18 08:00:00,0.7994,0.79981,0.79923,0.79962,48000000.0
2007-05-18 08:05:00,0.79964,0.79983,0.79943,0.79951,56000000.0
2007-05-18 08:10:00,0.79955,0.7996,0.79906,0.79921,67200000.0
2007-05-18 08:15:00,0.79944,0.79966,0.7989,0.79907,62400000.0
2007-05-18 08:20:00,0.79922,0.79937,0.79898,0.79925,64000000.0
2007-05-18 08:25:00,0.7993,0.79957,0.79924,0.79927,67200000.0
2007-05-18 08:30:00,0.79958,0.79964,0.79929,0.79933,51200000.0
2007-05-18 08:35:00,0.79949,0.79981,0.79945,0.79958,53200000.0
2007-05-18 08:40:00,0.79956,0.79965,0.79867,0.79887,54400000.0
2007-05-18 08:45:00,0.79881,0.79888,0.79822,0.79887,72000000.0
2007-05-18 08:50:00,0.79892,0.79899,0.79807,0.79807,170000000.0
2007-05-18 08:55:00,0.79804,0.79825,0.79759,0.79798,61200000.0
2007-05-18 09:00:00,0.79788,0.79832,0.79777,0.79802,99200000.0
2007-05-18 09:05:00,0.7979,0.7979,0.79738,0.79742,70800000.0
2007-05-18 09:10:00,0.79763,0.79829,0.79758,0.79821,118400000.0
2007-05-18 09:15:00,0.7982,0.79863,0.79807,0.79853,57400000.0
2007-05-18 09:20:00,0.79854,0.79854,0.7974,0.79793,102400000.0
2007-05-18 09:25:00,0.79792,0.79822,0.79766,0.7982,84800000.0
2007-05-18 09:30:00,0.79828,0.79829,0.79764,0.79782,113600000.0
2007-05-18 09:35:00,0.79773,0.79803,0.79751,0.79803,156200000.0
2007-05-18 09:40:00,0.79817,0.79864,0.79817,0.79835,248000000.0
2007-05-18 09:45:00,0.79842,0.79842,0.79803,0.79812,105600000.0
2007-05-18 09:50:00,0.79814,0.79853,0.79814,0.79853,326800000.0
2007-05-18 09:55:00,0.79861,0.79868,0.798,0.798,233600000.0
2007-05-18 10:00:00,0.798,0.79846,0.798,0.79834,286800000.0
2007-05-18 10:05:00,0.79835,0.79836,0.79757,0.79757,201000000.0
2007-05-18 10:10:00,0.7975,0.7981,0.79736,0.79741,220600000.0
2007-05-18 10:15:00,0.7977,0.798,0.79754,0.79796,120800000.0
2007-05-18 10:20:00,0.79795,0.79874,0.79789,0.79862,272800000.0
2007-05-18 10:25:00,0.7987,0.79884,0.79841,0.79848,202400000.0
2007-05-18 10:30:00,0.79847,0.79847,0.79787,0.7981,137400000.0
2007-05-18 10:35:00,0.79818,0.79844,0.79814,0.79819,96000000.0
2007-05-18 10:40:00,0.7983,0.79869,0.7981,0.79833,152800000.0
2007-05-18 10:45:00,0.79834,0.7985,0.79764,0.79764,181200000.0
2007-05-18 10:50:00,0.79766,0.79777,0.79707,0.79711,160000000.0
2007-05-18 10:55:00,0.79688,0.79688,0.79627,0.79652,245200000.0
2007-05-18 11:00:00,0.79672,0.79693,0.79666,0.79683,250600000.0
2007-05-18 11:05:00,0.79683,0.79739,0.79678,0.79732,199200000.0
2007-05-18 11:10:00,0.79736,0.7974,0.79695,0.79716,306000000.0
2007-05-18 11:15:00,0.79717,0.79744,0.79688,0.79738,137600000.0
2007-05-18 11:20:00,0.79729,0.79782,0.79729,0.79776,173800000.0
2007-05-18 11:25:00,0.79775,0.79798,0.79764,0.79797,248000000.0
2007-05-18 11:30:00,0.79791,0.79813,0.7978,0.79795,95400000.0
2007-05-18 11:35:00,0.79799,0.79807,0.79771,0.79774,142400000.0
2007-05-18 11:40:00,0.79766,0.79787,0.79741,0.79741,132800000.0
2007-05-18 11:45:00,0.79754,0.79757,0.79642,0.79744,142400000.0
2007-05-18 11:50:00,0.79744,0.79746,0.79676,0.79741,189200000.0
2007-05-18 11:55:00,0.79759,0.7976,0.79744,0.79757,164800000.0
2007-05-18 12:00:00,0.7976,0.79773,0.79737,0.79759,86400000.0
2007-05-18 12:05:00,0.79759,0.79794,0.79737,0.79787,120000000.0
2007-05-18 12:10:00,0.79788,0.7981,0.79776,0.7981,138000000.0
2007-05-18 12:15:00,0.79813,0.79813,0.79748,0.79785,96000000.0
2007-05-18 12:20:00,0.79793,0.79795,0.79756,0.79765,144400000.0
2007-05-18 12:25:00,0.79768,0.79796,0.7963,0.79648,134400000.0
2007-05-18 12:30:00,0.79746,0.79812,0.79642,0.79812,136400000.0
2007-05-18 12:35:00,0.79825,0.79825,0.79748,0.79754,113600000.0
2007-05-18 12:40:00,0.7976,0.7976,0.79701,0.79715,78400000.0
2007-05-18 12:45:00,0.79724,0.79727,0.79688,0.79717,150800000.0
2007-05-18 12:50:00,0.79721,0.79722,0.79608,0.79608,92800000.0
2007-05-18 12:55:00,0.7961,0.79678,0.79603,0.79676,108800000.0
2007-05-18 13:00:00,0.79666,0.79825,0.79648,0.79773,88000000.0
2007-05-18 13:05:00,0.79766,0.79788,0.79746,0.79768,118800000.0
2007-05-18 13:10:00,0.79768,0.79769,0.79699,0.7972,99200000.0
2007-05-18 13:15:00,0.79725,0.79761,0.79699,0.79758,161400000.0
2007-05-18 13:20:00,0.79753,0.79832,0.79753,0.7982,144000000.0
2007-05-18 13:25:00,0.79824,0.79861,0.79808,0.79816,89600000.0
2007-05-18 13:30:00,0.79849,0.79849,0.79823,0.79823,206000000.0
2007-05-18 13:35:00,0.79834,0.79834,0.79769,0.7978,92800000.0
2007-05-18 13:40:00,0.79777,0.79783,0.79716,0.79723,88000000.0
2007-05-18 13:45:00,0.79723,0.79734,0.79718,0.79733,96000000.0
2007-05-18 13:50:00,0.79734,0.79763,0.79705,0.7974,80000000.0
2007-05-18 13:55:00,0.7976,0.7978,0.7973,0.79737,94400000.0
2007-05-18 14:00:00,0.79772,0.79782,0.7973,0.79782,65600000.0
2007-05-18 14:05:00,0.79788,0.7979,0.79684,0.79777,98000000.0
2007-05-18 14:10:00,0.79786,0.79796,0.79737,0.79758,131200000.0
2007-05-18 14:15:00,0.79752,0.79769,0.79723,0.79729,68800000.0
2007-05-18 14:20:00,0.79721,0.79731,0.79654,0.79683,68800000.0
2007-05-18 14:25:00,0.79663,0.79693,0.79597,0.79597,64000000.0
2007-05-18 14:30:00,0.7954,0.7954,0.79366,0.79382,64000000.0
2007-05-18 14:35:00,0.79414,0.79479,0.79414,0.79465,62400000.0
2007-05-18 14:40:00,0.79463,0.79508,0.79458,0.79491,70400000.0
2007-05-18 14:45:00,0.79492,0.79497,0.79443,0.79453,57600000.0
2007-05-18 14:50:00,0.79454,0.7951,0.79429,0.79492,72400000.0
2007-05-18 14:55:00,0.79485,0.79485,0.79432,0.79477,60800000.0
2007-05-18 15:00:00,0.79483,0.79551,0.7947,0.79551,70400000.0
2007-05-18 15:05:00,0.79559,0.79591,0.79537,0.79572,65600000.0
2007-05-18 15:10:00,0.79566,0.79576,0.79553,0.79567,66000000.0
2007-05-18 15:15:00,0.79567,0.79574,0.79502,0.79557,72200000.0
2007-05-18 15:20:00,0.79577,0.79577,0.7953,0.79538,67200000.0
2007-05-18 15:25:00,0.79543,0.79554,0.79525,0.79539,62400000.0
2007-05-18 15:30:00,0.79539,0.79557,0.79443,0.79529,60800000.0
2007-05-18 15:35:00,0.79511,0.7955,0.79399,0.79494,77200000.0
2007-05-18 15:40:00,0.79543,0.79573,0.7952,0.79568,83200000.0
2007-05-18 15:45:00,0.79556,0.7957,0.79505,0.79518,73600000.0
2007-05-18 15:50:00,0.79517,0.79564,0.79496,0.79564,65600000.0
2007-05-18 15:55:00,0.79552,0.79552,0.79374,0.79476,75200000.0
2007-05-18 16:00:00,0.79461,0.79531,0.79461,0.79526,59200000.0
2007-05-18 16:05:00,0.79554,0.79593,0.79466,0.79585,69200000.0
2007-05-18 16:10:00,0.7959,0.79687,0.79588,0.79655,65000000.0
2007-05-18 16:15:00,0.79666,0.79696,0.79572,0.79572,59600000.0
2007-05-18 16:20:00,0.79539,0.79615,0.79533,0.79576,62400000.0
2007-05-18 16:25:00,0.7957,0.79586,0.79535,0.79535,75200000.0
2007-05-18 16:30:00,0.79536,0.79567,0.79518,0.79535,57600000.0
2007-05-18 16:35:00,0.79512,0.79546,0.79489,0.7951,59200000.0
2007-05-18 16:40:00,0.7951,0.79512,0.7945,0.79478,60800000.0
2007-05-18 16:45:00,0.79477,0.79495,0.79456,0.79475,70400000.0
2007-05-18 16:50:00,0.79478,0.79505,0.79385,0.79473,65600000.0
2007-05-18 16:55:00,0.79488,0.79524,0.79488,0.79496,62400000.0
2007-05-18 17:00:00,0.79477,0.79547,0.79477,0.79526,67200000.0
2007-05-18 17:05:00,0.79539,0.7962,0.79524,0.7962,67200000.0
2007-05-18 17:10:00,0.79619,0.79619,0.79523,0.7954,68800000.0
2007-05-18 17:15:00,0.79576,0.79588,0.79534,0.79555,65600000.0
2007-05-18 17:20:00,0.79556,0.79614,0.79522,0.79612,64400000.0
2007-05-18 17:25:00,0.79638,0.79675,0.79597,0.79597,63400000.0
2007-05-18 17:30:00,0.79581,0.79581,0.7948,0.79543,67200000.0
2007-05-18 17:35:00,0.79545,0.79561,0.79434,0.79555,67200000.0
2007-05-18 17:40:00,0.79563,0.79585,0.7954,0.79583,64000000.0
2007-05-18 17:45:00,0.79585,0.79585,0.79522,0.79529,68800000.0
2007-05-18 17:50:00,0.795,0.7953,0.79478,0.79514,66600000.0
2007-05-18 17:55:00,0.79512,0.79536,0.79478,0.79512,70400000.0
2007-05-18 18:00:00,0.7951,0.79538,0.79509,0.79517,63400000.0
2007-05-18 18:05:00,0.79519,0.79532,0.79493,0.79512,60800000.0
2007-05-18 18:10:00,0.7953,0.79553,0.7953,0.7955,57000000.0
2007-05-18 18:15:00,0.79557,0.79573,0.79422,0.79551,70800000.0
2007-05-18 18:20:00,0.79619,0.79627,0.79515,0.79543,120400000.0
2007-05-18 18:25:00,0.79544,0.79544,0.79481,0.79528,67600000.0
2007-05-18 18:30:00,0.79521,0.79543,0.79511,0.79521,60800000.0
2007-05-18 18:35:00,0.79525,0.79525,0.79462,0.79504,57600000.0
2007-05-18 18:40:00,0.79502,0.79538,0.79432,0.79538,69800000.0
2007-05-18 18:45:00,0.79536,0.79583,0.79529,0.79583,61800000.0
2007-05-18 18:50:00,0.79599,0.79606,0.79556,0.79578,59200000.0
2007-05-18 18:55:00,0.79578,0.79587,0.79552,0.79569,72000000.0
2007-05-18 19:00:00,0.79568,0.79601,0.79492,0.79588,57600000.0
2007-05-18 19:05:00,0.79582,0.79593,0.79484,0.79556,60800000.0
2007-05-18 19:10:00,0.7953,0.79563,0.79496,0.79497,62400000.0
2007-05-18 19:15:00,0.79495,0.79527,0.79483,0.79498,67200000.0
2007-05-18 19:20:00,0.79505,0.79506,0.79478,0.79493,63800000.0
2007-05-18 19:25:00,0.79517,0.79555,0.79517,0.79548,68800000.0
2007-05-18 19:30:00,0.79542,0.7958,0.79539,0.79579,54400000.0
2007-05-18 19:35:00,0.7958,0.7958,0.79465,0.79561,76800000.0
2007-05-18 19:40:00,0.7957,0.79613,0.79563,0.79596,57600000.0
2007-05-18 19:45:00,0.79581,0.79609,0.79564,0.79578,62400000.0
2007-05-18 19:50:00,0.79578,0.79584,0.79565,0.79571,44800000.0
2007-05-18 19:55:00,0.79571,0.79588,0.79512,0.79512,73600000.0
2007-05-18 20:00:00,0.79455,0.79637,0.79455,0.79633,50600000.0
2007-05-18 20:05:00,0.79553,0.79565,0.79435,0.79561,67200000.0
2007-05-18 20:10:00,0.79559,0.79565,0.79519,0.79531,62400000.0
2007-05-18 20:15:00,0.79535,0.79548,0.79498,0.79548,53200000.0
2007-05-18 20:20:00,0.79527,0.7955,0.79498,0.79515,51200000.0
2007-05-18 20:25:00,0.79526,0.79618,0.79514,0.7961,50600000.0
2007-05-18 20:30:00,0.79497,0.79557,0.79497,0.79552,33400000.0
2007-05-18 20:35:00,0.79557,0.79588,0.79552,0.79582,44800000.0
2007-05-18 20:40:00,0.79581,0.79588,0.79539,0.79557,59200000.0
2007-05-18 20:45:00,0.79533,0.79577,0.79524,0.79577,52800000.0
2007-05-18 20:50:00,0.79577,0.79583,0.79566,0.79567,49000000.0
2007-05-18 20:55:00,0.79565,0.79584,0.79549,0.79573,56400000.0
2007-05-18 21:00:00,0.79578,0.7958,0.79546,0.7957,62400000.0
2007-05-18 21:05:00,0.7963,0.79639,0.79548,0.79558,59200000.0
2007-05-18 21:10:00,0.79547,0.79561,0.79534,0.79534,35200000.0
2007-05-18 21:15:00,0.79543,0.79564,0.79528,0.79538,61200000.0
2007-05-18 21:20:00,0.79518,0.79531,0.79488,0.79524,70400000.0
2007-05-18 21:25:00,0.79519,0.79594,0.79482,0.79592,44800000.0
2007-05-18 21:30:00,0.795,0.7953,0.79485,0.7953,35200000.0
2007-05-18 21:35:00,0.79546,0.79622,0.79507,0.79556,50600000.0
2007-05-18 21:40:00,0.79547,0.79555,0.79528,0.79535,32000000.0
2007-05-18 21:45:00,0.79538,0.79538,0.79522,0.79527,44800000.0
2007-05-18 21:50:00,0.79518,0.79603,0.79495,0.79515,44600000.0
2007-05-18 21:55:00,0.79506,0.79583,0.79502,0.79582,43200000.0
2007-05-18 22:00:00,0.79513,0.79587,0.79501,0.79587,64400000.0
2007-05-18 22:05:00,0.79581,0.79591,0.79519,0.79583,36800000.0
2007-05-18 22:10:00,0.79581,0.79581,0.79551,0.7956,33600000.0
2007-05-18 22:15:00,0.79563,0.79645,0.79563,0.79612,57600000.0
2007-05-18 22:20:00,0.79594,0.79594,0.79536,0.79542,62400000.0
2007-05-18 22:25:00,0.7954,0.79591,0.7943,0.79576,57600000.0
2007-05-18 22:30:00,0.79588,0.79673,0.79576,0.79582,52800000.0
2007-05-18 22:35:00,0.79567,0.79583,0.79548,0.79551,59200000.0
2007-05-18 22:40:00,0.79527,0.79539,0.79472,0.79472,60800000.0
2007-05-18 22:45:00,0.79467,0.79487,0.79457,0.79481,65600000.0
2007-05-18 22:50:00,0.79465,0.79502,0.79442,0.7948,52800000.0
2007-05-18 22:55:00,0.79462,0.79497,0.79459,0.79478,60600000.0
2007-05-20 23:00:00,0.79516,0.79569,0.79508,0.79563,30400000.0
2007-05-20 23:05:00,0.79564,0.79597,0.7955,0.79597,59600000.0
2007-05-20 23:10:00,0.7958,0.79605,0.79572,0.79605,41600000.0
2007-05-20 23:15:00,0.79615,0.79755,0.79605,0.79745,59200000.0
2007-05-20 23:20:00,0.79615,0.7964,0.79583,0.79587,40000000.0
2007-05-20 23:25:00,0.79636,0.79636,0.79588,0.79617,28800000.0
2007-05-20 23:30:00,0.79618,0.7964,0.79611,0.79611,65000000.0
2007-05-20 23:35:00,0.79606,0.79652,0.79528,0.79619,46400000.0
2007-05-20 23:40:00,0.79639,0.79639,0.79606,0.79625,43200000.0
2007-05-20 23:45:00,0.79624,0.79624,0.79592,0.79613,52800000.0
2007-05-20 23:50:00,0.79611,0.79612,0.79573,0.79607,46400000.0
2007-05-20 23:55:00,0.79609,0.7963,0.79593,0.79615,54400000.0
2007-05-21 00:00:00,0.79631,0.79643,0.79599,0.79599,64000000.0
2007-05-21 00:05:00,0.79593,0.79597,0.79466,0.79572,65600000.0
2007-05-21 00:10:00,0.79677,0.79677,0.7957,0.79575,32000000.0
2007-05-21 00:15:00,0.79558,0.79625,0.7955,0.79596,30400000.0
2007-05-21 00:20:00,0.796,0.79604,0.79595,0.79602,27200000.0
2007-05-21 00:25:00,0.79605,0.79613,0.79442,0.79612,38400000.0
2007-05-21 00:30:00,0.79573,0.79628,0.7957,0.79628,43200000.0
2007-05-21 00:35:00,0.79615,0.79625,0.796,0.79617,32000000.0
2007-05-21 00:40:00,0.79607,0.79668,0.79571,0.79607,48000000.0
2007-05-21 00:45:00,0.79595,0.79595,0.79548,0.79548,56000000.0
2007-05-21 00:50:00,0.79552,0.79565,0.79518,0.79565,51200000.0
2007-05-21 00:55:00,0.79569,0.79569,0.79515,0.79518,49600000.0
2007-05-21 01:00:00,0.79533,0.79549,0.79525,0.79544,48000000.0
2007-05-21 01:05:00,0.7952,0.79541,0.79484,0.79496,50600000.0
2007-05-21 01:10:00,0.79483,0.79495,0.7941,0.7949,57600000.0
2007-05-21 01:15:00,0.7949,0.79585,0.79432,0.79527,52800000.0
2007-05-21 01:20:00,0.79487,0.79541,0.79452,0.79541,33600000.0
2007-05-21 01:25:00,0.79542,0.79563,0.79529,0.79563,56000000.0
2007-05-21 01:30:00,0.79556,0.79622,0.7946,0.7959,60000000.0
2007-05-21 01:35:00,0.79592,0.79649,0.79564,0.79564,59200000.0
2007-05-21 01:40:00,0.79576,0.7961,0.79569,0.79585,46400000.0
2007-05-21 01:45:00,0.79585,0.79597,0.79567,0.79567,59200000.0
2007-05-21 01:50:00,0.7957,0.79587,0.79517,0.79575,43600000.0
2007-05-21 01:55:00,0.7957,0.79587,0.79479,0.79582,41600000.0
2007-05-21 02:00:00,0.79595,0.79601,0.79494,0.79552,56000000.0
2007-05-21 02:05:00,0.79561,0.79636,0.79517,0.79517,46400000.0
2007-05-21 02:10:00,0.79578,0.79589,0.79563,0.7958,48000000.0
2007-05-21 02:15:00,0.79537,0.79595,0.79537,0.79568,27200000.0
2007-05-21 02:20:00,0.79552,0.79603,0.79542,0.79576,57600000.0
2007-05-21 02:25:00,0.79537,0.79575,0.79448,0.79542,35200000.0
2007-05-21 02:30:00,0.79527,0.79584,0.7952,0.79563,44800000.0
2007-05-21 02:35:00,0.79563,0.79573,0.79509,0.79517,22400000.0
2007-05-21 02:40:00,0.79572,0.79575,0.79461,0.79553,46800000.0
2007-05-21 02:45:00,0.7955,0.79557,0.79532,0.7954,52800000.0
2007-05-21 02:50:00,0.79545,0.79559,0.795,0.79511,51600000.0
2007-05-21 02:55:00,0.79487,0.79493,0.79465,0.7949,51200000.0
2007-05-21 03:00:00,0.79479,0.79481,0.79427,0.79481,49600000.0
2007-05-21 03:05:00,0.79473,0.79544,0.79445,0.79448,48000000.0
2007-05-21 03:10:00,0.79496,0.795,0.79438,0.79494,44600000.0
2007-05-21 03:15:00,0.79503,0.7951,0.79452,0.79485,44800000.0
2007-05-21 03:20:00,0.79517,0.79547,0.79511,0.79538,33600000.0
2007-05-21 03:25:00,0.79515,0.79537,0.79469,0.79519,44800000.0
2007-05-21 03:30:00,0.79536,0.79558,0.79439,0.79558,33600000.0
2007-05-21 03:35:00,0.79562,0.79587,0.79475,0.79475,54400000.0
2007-05-21 03:40:00,0.79583,0.79593,0.79576,0.79593,27200000.0
2007-05-21 03:45:00,0.79577,0.79613,0.79553,0.79609,52800000.0
2007-05-21 03:50:00,0.79604,0.79611,0.79498,0.79611,65600000.0
2007-05-21 03:55:00,0.7961,0.79616,0.79594,0.79605,64000000.0
2007-05-21 04:00:00,0.79598,0.79598,0.79495,0.79518,46400000.0
2007-05-21 04:05:00,0.79557,0.79583,0.79495,0.79512,46400000.0
2007-05-21 04:10:00,0.79538,0.79542,0.79485,0.79511,52800000.0
2007-05-21 04:15:00,0.79524,0.79554,0.79492,0.79535,68200000.0
2007-05-21 04:20:00,0.79528,0.7954,0.79433,0.79521,41000000.0
2007-05-21 04:25:00,0.79515,0.79525,0.79475,0.79481,57600000.0
2007-05-21 04:30:00,0.79475,0.79498,0.79443,0.79487,49600000.0
2007-05-21 04:35:00,0.79481,0.79481,0.79423,0.79465,40400000.0
2007-05-21 04:40:00,0.79464,0.79492,0.79459,0.79491,62400000.0
2007-05-21 04:45:00,0.79476,0.79549,0.79473,0.79548,32000000.0
2007-05-21 04:50:00,0.79474,0.79489,0.79463,0.79486,59200000.0
2007-05-21 04:55:00,0.7947,0.79491,0.79433,0.79457,36800000.0
2007-05-21 05:00:00,0.79463,0.79465,0.79412,0.79465,60800000.0
2007-05-21 05:05:00,0.79461,0.7947,0.7943,0.79444,31400000.0
2007-05-21 05:10:00,0.79516,0.79525,0.79408,0.79429,68000000.0
2007-05-21 05:15:00,0.79427,0.79486,0.79422,0.79464,60800000.0
2007-05-21 05:20:00,0.7946,0.79501,0.79435,0.79448,59200000.0
2007-05-21 05:25:00,0.7951,0.79578,0.79503,0.79571,57000000.0
2007-05-21 05:30:00,0.79553,0.79561,0.79415,0.79502,57600000.0
2007-05-21 05:35:00,0.79514,0.79549,0.79514,0.7953,62400000.0
2007-05-21 05:40:00,0.79521,0.79544,0.79508,0.79516,59200000.0
2007-05-21 05:45:00,0.79494,0.79529,0.7947,0.79529,52000000.0
2007-05-21 05:50:00,0.79529,0.79557,0.79509,0.79509,36800000.0
2007-05-21 05:55:00,0.79513,0.79527,0.79478,0.79519,64800000.0
2007-05-21 06:00:00,0.7949,0.79545,0.79482,0.79545,43200000.0
2007-05-21 06:05:00,0.79552,0.79552,0.79506,0.79506,44800000.0
2007-05-21 06:10:00,0.79527,0.79558,0.79527,0.79556,58600000.0
2007-05-21 06:15:00,0.79558,0.79562,0.79519,0.79526,28800000.0
2007-05-21 06:20:00,0.79497,0.79543,0.79495,0.79529,60800000.0
2007-05-21 06:25:00,0.79483,0.79596,0.79473,0.79595,52800000.0
2007-05-21 06:30:00,0.79591,0.79653,0.79571,0.79595,57600000.0
2007-05-21 06:35:00,0.79605,0.79625,0.79584,0.79593,70400000.0
2007-05-21 06:40:00,0.79606,0.79612,0.79562,0.79572,60800000.0
2007-05-21 06:45:00,0.79533,0.79638,0.79502,0.79575,40000000.0
2007-05-21 06:50:00,0.79559,0.79566,0.79535,0.79548,45800000.0
2007-05-21 06:55:00,0.79562,0.79574,0.79539,0.79564,62400000.0
2007-05-21 07:00:00,0.7955,0.79572,0.79546,0.79566,57600000.0
2007-05-21 07:05:00,0.79575,0.79587,0.79574,0.79578,36800000.0
2007-05-21 07:10:00,0.7956,0.79587,0.79557,0.79573,33600000.0
2007-05-21 07:15:00,0.79568,0.79575,0.79525,0.79525,59200000.0
2007-05-21 07:20:00,0.79535,0.79559,0.79515,0.79559,40000000.0
2007-05-21 07:25:00,0.79555,0.79566,0.79539,0.79551,44800000.0
2007-05-21 07:30:00,0.7955,0.7955,0.79477,0.79488,43200000.0
2007-05-21 07:35:00,0.79496,0.79526,0.79483,0.79523,64000000.0
2007-05-21 07:40:00,0.79527,0.79531,0.79516,0.79516,23400000.0
2007-05-21 07:45:00,0.79505,0.79524,0.7949,0.79491,62400000.0
2007-05-21 07:50:00,0.79484,0.79512,0.79392,0.79491,67600000.0
2007-05-21 07:55:00,0.79497,0.79519,0.79493,0.79519,52800000.0
2007-05-21 08:00:00,0.79495,0.79525,0.79454,0.79455,73600000.0
2007-05-21 08:05:00,0.79485,0.79506,0.79471,0.79498,60800000.0
2007-05-21 08:10:00,0.79513,0.79514,0.79485,0.79486,62400000.0
2007-05-21 08:15:00,0.79468,0.79485,0.79408,0.79485,57600000.0
2007-05-21 08:20:00,0.79488,0.795,0.79378,0.7949,78000000.0
2007-05-21 08:25:00,0.79489,0.795,0.79445,0.79452,38400000.0
2007-05-21 08:30:00,0.79508,0.79549,0.79494,0.79516,68800000.0
2007-05-21 08:35:00,0.79513,0.79521,0.79459,0.79476,64000000.0
2007-05-21 08:40:00,0.79475,0.79497,0.79449,0.7945,67200000.0
2007-05-21 08:45:00,0.79479,0.79491,0.79448,0.79481,62800000.0
2007-05-21 08:50:00,0.7946,0.7946,0.79294,0.79401,60800000.0
2007-05-21 08:55:00,0.79419,0.79467,0.79328,0.79448,58400000.0
2007-05-21 09:00:00,0.79448,0.79467,0.79415,0.79419,71400000.0
2007-05-21 09:05:00,0.79434,0.79446,0.79384,0.79393,59200000.0
2007-05-21 09:10:00,0.79376,0.79376,0.7933,0.79337,62400000.0
2007-05-21 09:15:00,0.7933,0.7933,0.79225,0.79248,58000000.0
2007-05-21 09:20:00,0.79214,0.79248,0.79205,0.79209,57600000.0
2007-05-21 09:25:00,0.79199,0.79282,0.79199,0.79271,61200000.0
2007-05-21 09:30:00,0.7927,0.79293,0.79255,0.79269,66600000.0
2007-05-21 09:35:00,0.79297,0.79363,0.79217,0.79284,79200000.0
2007-05-21 09:40:00,0.79282,0.79288,0.79165,0.79287,70400000.0
2007-05-21 09:45:00,0.79247,0.79307,0.79247,0.79275,68800000.0
2007-05-21 09:50:00,0.79275,0.79275,0.7924,0.79266,60800000.0
2007-05-21 09:55:00,0.79268,0.79362,0.79261,0.79316,64400000.0
2007-05-21 10:00:00,0.79293,0.793,0.7925,0.7925,70600000.0
2007-05-21 10:05:00,0.7926,0.79281,0.79147,0.79147,67200000.0
2007-05-21 10:10:00,0.79178,0.79178,0.79144,0.7915,68800000.0
2007-05-21 10:15:00,0.79153,0.79196,0.79143,0.79196,64000000.0
2007-05-21 10:20:00,0.79178,0.79178,0.7905,0.79113,67200000.0
2007-05-21 10:25:00,0.79126,0.79196,0.79126,0.79183,67200000.0
2007-05-21 10:30:00,0.79181,0.79218,0.79045,0.79207,79400000.0
2007-05-21 10:35:00,0.79211,0.79237,0.7918,0.79237,68800000.0
2007-05-21 10:40:00,0.79212,0.79212,0.79101,0.79136,65600000.0
2007-05-21 10:45:00,0.79137,0.79191,0.79126,0.79183,68800000.0
2007-05-21 10:50:00,0.79183,0.792,0.79152,0.79179,67200000.0
2007-05-21 10:55:00,0.79144,0.79154,0.79128,0.79132,67600000.0
2007-05-21 11:00:00,0.79137,0.79143,0.79102,0.7912,62400000.0
2007-05-21 11:05:00,0.79103,0.79123,0.78958,0.79123,65600000.0
2007-05-21 11:10:00,0.79141,0.79198,0.79138,0.7918,70400000.0
2007-05-21 11:15:00,0.79189,0.79197,0.79154,0.79154,60800000.0
2007-05-21 11:20:00,0.79161,0.79195,0.79142,0.79178,59600000.0
2007-05-21 11:25:00,0.79184,0.79189,0.79159,0.79165,57000000.0
2007-05-21 11:30:00,0.79165,0.79165,0.79112,0.79112,75200000.0
2007-05-21 11:35:00,0.79117,0.79167,0.79098,0.79098,62400000.0
2007-05-21 11:40:00,0.79089,0.79115,0.79061,0.79107,59200000.0
2007-05-21 11:45:00,0.79098,0.79103,0.79033,0.79037,65600000.0
2007-05-21 11:50:00,0.79076,0.79116,0.79005,0.79086,70400000.0
2007-05-21 11:55:00,0.79086,0.79086,0.79052,0.79074,59600000.0
2007-05-21 12:00:00,0.79065,0.79126,0.7897,0.791,75200000.0
2007-05-21 12:05:00,0.79091,0.79091,0.79033,0.79042,65600000.0
2007-05-21 12:10:00,0.79017,0.79059,0.79003,0.79047,73000000.0
2007-05-21 12:15:00,0.7905,0.79089,0.7905,0.79068,83200000.0
2007-05-21 12:20:00,0.79053,0.79064,0.78933,0.79048,76800000.0
2007-05-21 12:25:00,0.79069,0.79088,0.78958,0.79071,60800000.0
2007-05-21 12:30:00,0.79083,0.79083,0.79054,0.79063,62400000.0
2007-05-21 12:35:00,0.79049,0.79056,0.79017,0.79032,67200000.0
2007-05-21 12:40:00,0.7902,0.79046,0.7896,0.79003,72000000.0
2007-05-21 12:45:00,0.78966,0.79002,0.78966,0.78996,65600000.0
2007-05-21 12:50:00,0.79004,0.79039,0.79001,0.79033,65600000.0
2007-05-21 12:55:00,0.79031,0.79092,0.79031,0.79083,70400000.0
2007-05-21 13:00:00,0.79071,0.79071,0.79005,0.79034,60200000.0
2007-05-21 13:05:00,0.79044,0.79093,0.79029,0.79072,72000000.0
2007-05-21 13:10:00,0.79071,0.7909,0.79026,0.79027,57600000.0
2007-05-21 13:15:00,0.79049,0.79071,0.79044,0.79056,59200000.0
2007-05-21 13:20:00,0.79057,0.79057,0.79005,0.79016,61800000.0
2007-05-21 13:25:00,0.79004,0.79047,0.79003,0.79044,65200000.0
2007-05-21 13:30:00,0.79045,0.79075,0.7904,0.79061,64000000.0
2007-05-21 13:35:00,0.79073,0.79124,0.7907,0.79113,68800000.0
2007-05-21 13:40:00,0.79116,0.79152,0.79111,0.7914,68000000.0
2007-05-21 13:45:00,0.7914,0.79155,0.79124,0.79142,131200000.0
2007-05-21 13:50:00,0.79129,0.79143,0.79037,0.79143,97600000.0
2007-05-21 13:55:00,0.79151,0.79167,0.79149,0.79156,65600000.0
2007-05-21 14:00:00,0.7915,0.79206,0.79146,0.79173,94800000.0
2007-05-21 14:05:00,0.79174,0.79187,0.79122,0.79127,80000000.0
2007-05-21 14:10:00,0.79121,0.79147,0.79075,0.79147,96000000.0
2007-05-21 14:15:00,0.79148,0.79149,0.79098,0.7912,88000000.0
2007-05-21 14:20:00,0.79137,0.79174,0.79134,0.79168,92800000.0
2007-05-21 14:25:00,0.79176,0.7919,0.79121,0.79133,206400000.0
2007-05-21 14:30:00,0.7914,0.79176,0.79136,0.7916,89600000.0
2007-05-21 14:35:00,0.79156,0.79177,0.79156,0.7917,144400000.0
2007-05-21 14:40:00,0.7918,0.79186,0.79125,0.79125,161600000.0
2007-05-21 14:45:00,0.79155,0.79214,0.79155,0.792,99200000.0
2007-05-21 14:50:00,0.79177,0.79223,0.79163,0.7921,120000000.0
2007-05-21 14:55:00,0.792,0.79213,0.79153,0.79165,88000000.0
2007-05-21 15:00:00,0.79156,0.79157,0.79104,0.7911,108200000.0
2007-05-21 15:05:00,0.79119,0.7914,0.79092,0.79094,93200000.0
2007-05-21 15:10:00,0.79087,0.79104,0.79067,0.7907,150400000.0
2007-05-21 15:15:00,0.79066,0.79085,0.79058,0.79085,78400000.0
2007-05-21 15:20:00,0.79087,0.79087,0.7906,0.79072,110400000.0
2007-05-21 15:25:00,0.79069,0.79142,0.79012,0.79142,135400000.0
2007-05-21 15:30:00,0.79056,0.7919,0.79029,0.7913,134400000.0
2007-05-21 15:35:00,0.79126,0.79141,0.79115,0.79134,144000000.0
2007-05-21 15:40:00,0.79094,0.79134,0.79054,0.79054,96000000.0
2007-05-21 15:45:00,0.79044,0.79044,0.78994,0.78995,138000000.0
2007-05-21 15:50:00,0.78993,0.79066,0.78973,0.79053,120400000.0
2007-05-21 15:55:00,0.79065,0.79115,0.79014,0.79025,94400000.0
2007-05-21 16:00:00,0.79024,0.79046,0.79008,0.79029,164800000.0
2007-05-21 16:05:00,0.7902,0.79071,0.79008,0.79036,188800000.0
2007-05-21 16:10:00,0.79072,0.79109,0.7896,0.79109,142400000.0
2007-05-21 16:15:00,0.79123,0.7913,0.79111,0.79117,133000000.0
2007-05-21 16:20:00,0.79138,0.79146,0.79062,0.79107,141800000.0
2007-05-21 16:25:00,0.79092,0.79121,0.79079,0.79106,96000000.0
2007-05-21 16:30:00,0.79115,0.79123,0.79088,0.79115,248000000.0
2007-05-21 16:35:00,0.79118,0.7912,0.79088,0.79101,174400000.0
2007-05-21 16:40:00,0.79099,0.79099,0.79031,0.79043,131200000.0
2007-05-21 16:45:00,0.79049,0.79099,0.79039,0.79096,306000000.0
2007-05-21 16:50:00,0.79104,0.79119,0.79075,0.79075,197800000.0
2007-05-21 16:55:00,0.79068,0.79078,0.79038,0.79043,250600000.0
2007-05-21 17:00:00,0.79034,0.79074,0.79006,0.79057,245200000.0
2007-05-21 17:05:00,0.79069,0.79083,0.79058,0.79064,160400000.0
2007-05-21 17:10:00,0.7901,0.7907,0.7901,0.79037,181200000.0
2007-05-21 17:15:00,0.79043,0.79056,0.7903,0.79053,170400000.0
2007-05-21 17:20:00,0.79056,0.79077,0.79052,0.79068,96000000.0
2007-05-21 17:25:00,0.7907,0.79092,0.79047,0.79076,138000000.0
2007-05-21 17:30:00,0.79031,0.79097,0.79031,0.79075,201000000.0
2007-05-21 17:35:00,0.79057,0.79078,0.79014,0.79069,272400000.0
2007-05-21 17:40:00,0.79064,0.79122,0.79058,0.79107,120000000.0
2007-05-21 17:45:00,0.79073,0.79077,0.79017,0.79071,220800000.0
2007-05-21 17:50:00,0.79066,0.79111,0.79053,0.79096,202000000.0
2007-05-21 17:55:00,0.7911,0.79128,0.79089,0.79117,286400000.0
2007-05-21 18:00:00,0.79101,0.79119,0.79069,0.79072,234000000.0
2007-05-21 18:05:00,0.79074,0.79092,0.79042,0.7908,328000000.0
2007-05-21 18:10:00,0.79086,0.79113,0.7906,0.79102,100800000.0
2007-05-21 18:15:00,0.79099,0.79099,0.7904,0.7909,247400000.0
2007-05-21 18:20:00,0.79079,0.7911,0.79034,0.79049,156800000.0
2007-05-21 18:25:00,0.79083,0.79106,0.79052,0.79064,100200000.0
2007-05-21 18:30:00,0.79047,0.79099,0.79047,0.79086,72400000.0
2007-05-21 18:35:00,0.79049,0.79089,0.7898,0.79089,102400000.0
2007-05-21 18:40:00,0.7908,0.79084,0.79001,0.79028,57600000.0
2007-05-21 18:45:00,0.79014,0.79018,0.78972,0.78986,118800000.0
2007-05-21 18:50:00,0.78983,0.78998,0.7896,0.78988,69800000.0
2007-05-21 18:55:00,0.78965,0.79012,0.7896,0.79006,99200000.0
2007-05-21 19:00:00,0.79023,0.79092,0.78984,0.79016,56000000.0
2007-05-21 19:05:00,0.78977,0.79087,0.78977,0.79086,170000000.0
2007-05-21 19:10:00,0.79093,0.79137,0.79089,0.79098,72400000.0
2007-05-21 19:15:00,0.79102,0.79114,0.79069,0.79071,54800000.0
2007-05-21 19:20:00,0.79068,0.79083,0.79054,0.7907,52800000.0
2007-05-21 19:25:00,0.79068,0.79083,0.79055,0.79083,51200000.0
2007-05-21 19:30:00,0.79039,0.79084,0.79039,0.7906,67200000.0
2007-05-21 19:35:00,0.7909,0.79104,0.79037,0.79086,63400000.0
2007-05-21 19:40:00,0.79067,0.79119,0.79067,0.79102,56000000.0
2007-05-21 19:45:00,0.791,0.79116,0.79051,0.79113,67200000.0
2007-05-21 19:50:00,0.79071,0.79109,0.79051,0.79104,56000000.0
2007-05-21 19:55:00,0.79101,0.79113,0.79075,0.79087,38400000.0
2007-05-21 20:00:00,0.79119,0.79195,0.79091,0.79116,59600000.0
2007-05-21 20:05:00,0.79122,0.79168,0.7912,0.79164,53200000.0
2007-05-21 20:10:00,0.7916,0.79193,0.79123,0.79193,57600000.0
2007-05-21 20:15:00,0.79188,0.79193,0.79068,0.79162,60800000.0
2007-05-21 20:20:00,0.79166,0.79182,0.7906,0.79127,65600000.0
2007-05-21 20:25:00,0.79185,0.79204,0.79164,0.79201,73600000.0
2007-05-21 20:30:00,0.7918,0.79198,0.79162,0.79183,49600000.0
2007-05-21 20:35:00,0.79182,0.79207,0.79163,0.79205,52800000.0
2007-05-21 20:40:00,0.79203,0.79213,0.79167,0.79205,33600000.0
2007-05-21 20:45:00,0.79217,0.79233,0.7919,0.79212,67600000.0
2007-05-21 20:50:00,0.7919,0.7924,0.79185,0.79234,62400000.0
2007-05-21 20:55:00,0.7923,0.79233,0.79183,0.79192,58000000.0
2007-05-21 21:00:00,0.79209,0.79209,0.7912,0.79162,51200000.0
2007-05-21 21:05:00,0.79178,0.79205,0.79139,0.79139,46400000.0
2007-05-21 21:10:00,0.79151,0.79231,0.7912,0.7915,52800000.0
2007-05-21 21:15:00,0.79143,0.79223,0.79121,0.79201,68800000.0
2007-05-21 21:20:00,0.79134,0.79161,0.79105,0.79153,51200000.0
2007-05-21 21:25:00,0.79148,0.7921,0.79126,0.79127,51200000.0
2007-05-21 21:30:00,0.79122,0.79124,0.79085,0.79117,43200000.0
2007-05-21 21:35:00,0.79087,0.79171,0.79072,0.7908,51200000.0
2007-05-21 21:40:00,0.79103,0.79166,0.78994,0.79166,48000000.0
2007-05-21 21:45:00,0.79088,0.79097,0.79082,0.79097,45200000.0
2007-05-21 21:50:00,0.79159,0.7916,0.79071,0.79075,40000000.0
2007-05-21 21:55:00,0.79061,0.79197,0.79051,0.79197,49600000.0
2007-05-21 22:00:00,0.79093,0.79131,0.7906,0.79098,44800000.0
2007-05-21 22:05:00,0.79104,0.79199,0.79063,0.79068,52800000.0
2007-05-21 22:10:00,0.79116,0.79205,0.79062,0.79134,35200000.0
2007-05-21 22:15:00,0.79143,0.79143,0.79121,0.79143,44800000.0
2007-05-21 22:20:00,0.79138,0.79143,0.7908,0.7909,64000000.0
2007-05-21 22:25:00,0.79123,0.79131,0.79098,0.79111,32000000.0
2007-05-21 22:30:00,0.79108,0.79115,0.79082,0.79115,44800000.0
2007-05-21 22:35:00,0.79199,0.79204,0.79108,0.79133,59200000.0
2007-05-21 22:40:00,0.79133,0.79149,0.79129,0.79142,38800000.0
2007-05-21 22:45:00,0.79148,0.79158,0.79107,0.79149,67200000.0
2007-05-21 22:50:00,0.79128,0.79146,0.79103,0.79141,51200000.0
2007-05-21 22:55:00,0.79152,0.79163,0.79126,0.79149,52200000.0
2007-05-21 23:00:00,0.79154,0.79165,0.79123,0.79156,65600000.0
2007-05-21 23:05:00,0.79159,0.79159,0.7909,0.79109,49600000.0
2007-05-21 23:10:00,0.79125,0.79145,0.79107,0.79107,44200000.0
2007-05-21 23:15:00,0.791,0.791,0.79078,0.79084,49600000.0
2007-05-21 23:20:00,0.7907,0.79124,0.7907,0.79122,51200000.0
2007-05-21 23:25:00,0.7912,0.79126,0.79076,0.791,59200000.0
2007-05-21 23:30:00,0.7911,0.79167,0.7911,0.79136,57600000.0
2007-05-21 23:35:00,0.79124,0.7913,0.79009,0.79108,51200000.0
2007-05-21 23:40:00,0.79111,0.79159,0.79111,0.79149,56000000.0
2007-05-21 23:45:00,0.79143,0.79143,0.79098,0.79109,46400000.0
2007-05-21 23:50:00,0.79111,0.79178,0.79054,0.79068,50000000.0
2007-05-21 23:55:00,0.7909,0.79113,0.7909,0.79109,40000000.0
2007-05-22 00:00:00,0.79111,0.79135,0.79055,0.7909,68200000.0
2007-05-22 00:05:00,0.79077,0.79119,0.78985,0.79119,41600000.0
2007-05-22 00:10:00,0.79134,0.79252,0.7913,0.7925,32400000.0
2007-05-22 00:15:00,0.79155,0.7917,0.79127,0.7913,27200000.0
2007-05-22 00:20:00,0.79145,0.79195,0.79145,0.79181,64000000.0
2007-05-22 00:25:00,0.79182,0.79197,0.79143,0.79184,44200000.0
2007-05-22 00:30:00,0.7917,0.79249,0.7917,0.79208,53200000.0
2007-05-22 00:35:00,0.79209,0.79263,0.7919,0.79193,60800000.0
2007-05-22 00:40:00,0.79256,0.79287,0.79222,0.79247,51200000.0
2007-05-22 00:45:00,0.79245,0.79316,0.79195,0.79203,51200000.0
2007-05-22 00:50:00,0.79247,0.79247,0.79221,0.79221,21800000.0
2007-05-22 00:55:00,0.79239,0.79241,0.79182,0.79205,51200000.0
2007-05-22 01:00:00,0.79205,0.79228,0.79198,0.7921,53800000.0
2007-05-22 01:05:00,0.79201,0.79258,0.79178,0.79208,64000000.0
2007-05-22 01:10:00,0.79255,0.7927,0.79147,0.79182,48000000.0
2007-05-22 01:15:00,0.79173,0.79208,0.79157,0.79184,56000000.0
2007-05-22 01:20:00,0.79176,0.79183,0.79053,0.79183,25600000.0
2007-05-22 01:25:00,0.79182,0.79208,0.79127,0.79206,66000000.0
2007-05-22 01:30:00,0.79157,0.79255,0.7912,0.79252,48400000.0
2007-05-22 01:35:00,0.79207,0.79207,0.79125,0.79179,52800000.0
2007-05-22 01:40:00,0.7919,0.7919,0.7913,0.7914,54400000.0
2007-05-22 01:45:00,0.79157,0.79168,0.79134,0.79134,38400000.0
2007-05-22 01:50:00,0.79141,0.79154,0.79096,0.79121,51200000.0
2007-05-22 01:55:00,0.79121,0.79138,0.79106,0.79138,49600000.0
2007-05-22 02:00:00,0.79121,0.79121,0.78995,0.79096,58000000.0
2007-05-22 02:05:00,0.79107,0.79114,0.79068,0.79081,56000000.0
2007-05-22 02:10:00,0.79073,0.79075,0.79056,0.79073,54800000.0
2007-05-22 02:15:00,0.79057,0.7907,0.79045,0.79057,40000000.0
2007-05-22 02:20:00,0.7905,0.79142,0.79027,0.79071,59200000.0
2007-05-22 02:25:00,0.79058,0.79058,0.78937,0.79038,41600000.0
2007-05-22 02:30:00,0.79029,0.79064,0.79023,0.7904,36800000.0
2007-05-22 02:35:00,0.7906,0.7906,0.7903,0.79043,46400000.0
2007-05-22 02:40:00,0.79043,0.7908,0.78959,0.79044,59200000.0
2007-05-22 02:45:00,0.79082,0.79091,0.79033,0.7907,48000000.0
2007-05-22 02:50:00,0.79042,0.79096,0.79031,0.79096,60800000.0
2007-05-22 02:55:00,0.79097,0.79103,0.79056,0.79062,56000000.0
2007-05-22 03:00:00,0.79042,0.79046,0.78993,0.79046,48000000.0
2007-05-22 03:05:00,0.7904,0.7904,0.78998,0.79012,62400000.0
2007-05-22 03:10:00,0.79018,0.7903,0.78957,0.78959,61800000.0
2007-05-22 03:15:00,0.78959,0.79004,0.78959,0.79004,56000000.0
2007-05-22 03:20:00,0.78998,0.78998,0.7896,0.78963,38400000.0
2007-05-22 03:25:00,0.78965,0.78965,0.78882,0.78908,57600000.0
2007-05-22 03:30:00,0.78924,0.78924,0.78805,0.78885,43200000.0
2007-05-22 03:35:00,0.78908,0.78908,0.7886,0.78905,46400000.0
2007-05-22 03:40:00,0.78904,0.78907,0.78873,0.78907,48000000.0
2007-05-22 03:45:00,0.78927,0.78967,0.78927,0.78955,51600000.0
2007-05-22 03:50:00,0.78948,0.78949,0.78842,0.78938,72000000.0
2007-05-22 03:55:00,0.78938,0.78972,0.7892,0.78969,70400000.0
2007-05-22 04:00:00,0.78968,0.79008,0.78927,0.79007,65600000.0
2007-05-22 04:05:00,0.79007,0.79027,0.78993,0.79008,48000000.0
2007-05-22 04:10:00,0.78982,0.79028,0.78982,0.79026,41600000.0
2007-05-22 04:15:00,0.78996,0.79082,0.78973,0.78977,45200000.0
2007-05-22 04:20:00,0.79063,0.79071,0.7896,0.78965,54800000.0
2007-05-22 04:25:00,0.79014,0.79014,0.7896,0.78992,62400000.0
2007-05-22 04:30:00,0.78986,0.78995,0.78965,0.78968,41600000.0
2007-05-22 04:35:00,0.78984,0.78992,0.78974,0.78985,62400000.0
2007-05-22 04:40:00,0.78986,0.79007,0.78922,0.79004,45600000.0
2007-05-22 04:45:00,0.78965,0.78972,0.78932,0.7894,73600000.0
2007-05-22 04:50:00,0.78954,0.7896,0.78912,0.78946,59200000.0
2007-05-22 04:55:00,0.7896,0.78984,0.78938,0.78984,48000000.0
2007-05-22 05:00:00,0.78994,0.79027,0.78962,0.78996,51600000.0
2007-05-22 05:05:00,0.7899,0.79002,0.78965,0.78978,58600000.0
2007-05-22 05:10:00,0.78964,0.78998,0.78959,0.78973,62400000.0
2007-05-22 05:15:00,0.78976,0.78985,0.78942,0.78985,60800000.0
2007-05-22 05:20:00,0.78976,0.78995,0.78935,0.78994,59200000.0
2007-05-22 05:25:00,0.78984,0.79021,0.78971,0.78988,27200000.0
2007-05-22 05:30:00,0.78942,0.78966,0.78915,0.78948,38400000.0
2007-05-22 05:35:00,0.78957,0.78996,0.78942,0.78979,46800000.0
2007-05-22 05:40:00,0.78978,0.79027,0.78959,0.78979,65000000.0
2007-05-22 05:45:00,0.78992,0.79024,0.7893,0.78958,35200000.0
2007-05-22 05:50:00,0.7895,0.78991,0.78947,0.7899,36800000.0
2007-05-22 05:55:00,0.78989,0.79005,0.78984,0.78989,51200000.0
2007-05-22 06:00:00,0.79001,0.79006,0.78941,0.78941,42600000.0
2007-05-22 06:05:00,0.7897,0.78997,0.78965,0.78989,44800000.0
2007-05-22 06:10:00,0.78955,0.7901,0.78943,0.79003,56000000.0
2007-05-22 06:15:00,0.78998,0.78998,0.78945,0.7899,44800000.0
2007-05-22 06:20:00,0.78993,0.78998,0.7895,0.78958,60800000.0
2007-05-22 06:25:00,0.78975,0.78999,0.78956,0.78992,40000000.0
2007-05-22 06:30:00,0.78994,0.79022,0.78965,0.79015,40000000.0
2007-05-22 06:35:00,0.79019,0.79044,0.78989,0.78992,59200000.0
2007-05-22 06:40:00,0.79038,0.79056,0.79029,0.79044,54400000.0
2007-05-22 06:45:00,0.79019,0.79021,0.78872,0.78998,57600000.0
2007-05-22 06:50:00,0.79029,0.79029,0.78959,0.78965,46400000.0
2007-05-22 06:55:00,0.79004,0.79004,0.78953,0.78953,50000000.0
2007-05-22 07:00:00,0.78994,0.79006,0.78963,0.79006,57600000.0
2007-05-22 07:05:00,0.78965,0.79003,0.78912,0.78912,51600000.0
2007-05-22 07:10:00,0.78973,0.78977,0.78956,0.78977,40400000.0
2007-05-22 07:15:00,0.78972,0.78972,0.78939,0.78964,59200000.0
2007-05-22 07:20:00,0.78968,0.79017,0.78959,0.79017,40400000.0
2007-05-22 07:25:00,0.79007,0.7904,0.7893,0.79035,57600000.0
2007-05-22 07:30:00,0.79021,0.79041,0.78993,0.79014,53200000.0
2007-05-22 07:35:00,0.79018,0.79018,0.78967,0.79005,64000000.0
2007-05-22 07:40:00,0.79011,0.79016,0.78969,0.78975,50000000.0
2007-05-22 07:45:00,0.7897,0.78986,0.78925,0.7894,62400000.0
2007-05-22 07:50:00,0.78952,0.78958,0.78815,0.78893,67200000.0
2007-05-22 07:55:00,0.78902,0.78963,0.78902,0.78963,51200000.0
2007-05-22 08:00:00,0.78932,0.78959,0.78924,0.78956,65600000.0
2007-05-22 08:05:00,0.78936,0.78984,0.78936,0.78983,60800000.0
2007-05-22 08:10:00,0.78988,0.79007,0.78967,0.78991,62800000.0
2007-05-22 08:15:00,0.79,0.79008,0.78926,0.78934,59200000.0
2007-05-22 08:20:00,0.78935,0.78947,0.78837,0.78947,77200000.0
2007-05-22 08:25:00,0.78959,0.79009,0.78959,0.78988,59200000.0
2007-05-22 08:30:00,0.78995,0.7907,0.78991,0.79043,68800000.0
2007-05-22 08:35:00,0.79024,0.7903,0.78932,0.78944,64400000.0
2007-05-22 08:40:00,0.78968,0.79011,0.78964,0.79004,67200000.0
2007-05-22 08:45:00,0.79004,0.79037,0.79004,0.79037,65600000.0
2007-05-22 08:50:00,0.7904,0.79049,0.78937,0.7902,49600000.0
2007-05-22 08:55:00,0.79013,0.79063,0.78952,0.79042,56000000.0
2007-05-22 09:00:00,0.79037,0.79096,0.79037,0.79066,72000000.0
2007-05-22 09:05:00,0.79049,0.79072,0.79025,0.79053,59200000.0
2007-05-22 09:10:00,0.79065,0.79111,0.79053,0.79091,62400000.0
2007-05-22 09:15:00,0.7908,0.79138,0.78972,0.79067,75200000.0
2007-05-22 09:20:00,0.79093,0.79101,0.79028,0.79028,58400000.0
2007-05-22 09:25:00,0.79031,0.79042,0.78985,0.78987,61200000.0
2007-05-22 09:30:00,0.79003,0.79048,0.79003,0.79048,67200000.0
2007-05-22 09:35:00,0.79046,0.79047,0.78959,0.78979,59200000.0
2007-05-22 09:40:00,0.79006,0.79031,0.78914,0.78991,70800000.0
2007-05-22 09:45:00,0.79005,0.79014,0.7897,0.79011,69200000.0
2007-05-22 09:50:00,0.79012,0.79012,0.78956,0.78971,60800000.0
2007-05-22 09:55:00,0.78968,0.79003,0.78958,0.78972,64000000.0
2007-05-22 10:00:00,0.78975,0.78984,0.7893,0.78964,70400000.0
2007-05-22 10:05:00,0.78968,0.78999,0.78961,0.78978,67200000.0
2007-05-22 10:10:00,0.78993,0.78993,0.78956,0.78967,68800000.0
2007-05-22 10:15:00,0.78924,0.78976,0.78916,0.78948,64400000.0
2007-05-22 10:20:00,0.78948,0.78956,0.78852,0.78936,67600000.0
2007-05-22 10:25:00,0.78897,0.78949,0.78889,0.78934,67200000.0
2007-05-22 10:30:00,0.78943,0.7896,0.78913,0.78943,62400000.0
2007-05-22 10:35:00,0.78901,0.78954,0.78891,0.78919,68800000.0
2007-05-22 10:40:00,0.78922,0.78938,0.78878,0.78912,65600000.0
2007-05-22 10:45:00,0.78917,0.78947,0.78851,0.78918,68800000.0
2007-05-22 10:50:00,0.78916,0.78955,0.78912,0.78949,68000000.0
2007-05-22 10:55:00,0.78898,0.78938,0.78892,0.78912,67200000.0
2007-05-22 11:00:00,0.78906,0.78911,0.78885,0.78906,62400000.0
2007-05-22 11:05:00,0.78902,0.78906,0.78775,0.78847,65600000.0
2007-05-22 11:10:00,0.78891,0.78906,0.78857,0.78896,70800000.0
2007-05-22 11:15:00,0.78912,0.78946,0.78908,0.78917,60800000.0
2007-05-22 11:20:00,0.78932,0.78937,0.78898,0.78921,59200000.0
2007-05-22 11:25:00,0.78917,0.78946,0.78887,0.78946,58000000.0
2007-05-22 11:30:00,0.7895,0.79006,0.78928,0.78998,75200000.0
2007-05-22 11:35:00,0.79014,0.79031,0.78963,0.78966,67200000.0
2007-05-22 11:40:00,0.78977,0.78989,0.78865,0.78908,59200000.0
2007-05-22 11:45:00,0.78903,0.78937,0.78902,0.78925,65600000.0
2007-05-22 11:50:00,0.7893,0.78939,0.78776,0.78883,70400000.0
2007-05-22 11:55:00,0.78892,0.7891,0.78865,0.7891,59200000.0
2007-05-22 12:00:00,0.78929,0.78993,0.78863,0.7894,75200000.0
2007-05-22 12:05:00,0.78961,0.78961,0.78927,0.7894,65000000.0
2007-05-22 12:10:00,0.78955,0.7899,0.78955,0.78967,73600000.0
2007-05-22 12:15:00,0.78967,0.78981,0.78943,0.78955,82600000.0
2007-05-22 12:20:00,0.78997,0.79001,0.78833,0.78932,78800000.0
2007-05-22 12:25:00,0.78929,0.78994,0.78835,0.78988,60800000.0
2007-05-22 12:30:00,0.78988,0.79011,0.78938,0.78993,62800000.0
2007-05-22 12:35:00,0.78995,0.7901,0.78935,0.78991,68000000.0
2007-05-22 12:40:00,0.78983,0.7901,0.78979,0.78995,72000000.0
2007-05-22 12:45:00,0.78985,0.79002,0.78978,0.79002,65600000.0
2007-05-22 12:50:00,0.79014,0.79016,0.78966,0.78995,65600000.0
2007-05-22 12:55:00,0.78979,0.79015,0.7896,0.78991,70400000.0
2007-05-22 13:00:00,0.78969,0.78984,0.78924,0.78972,48000000.0
2007-05-22 13:05:00,0.78962,0.78962,0.78928,0.78934,72000000.0
2007-05-22 13:10:00,0.78927,0.78955,0.7892,0.78955,57600000.0
2007-05-22 13:15:00,0.78953,0.79015,0.78953,0.79015,73600000.0
2007-05-22 13:20:00,0.79001,0.79001,0.78948,0.78986,62800000.0
2007-05-22 13:25:00,0.7898,0.78986,0.78959,0.78968,64000000.0
2007-05-22 13:30:00,0.78971,0.79059,0.78968,0.79019,64400000.0
2007-05-22 13:35:00,0.79016,0.79018,0.78955,0.78972,68800000.0
2007-05-22 13:40:00,0.79008,0.79036,0.78984,0.78997,68800000.0
2007-05-22 13:45:00,0.79009,0.79021,0.7898,0.79012,136000000.0
2007-05-22 13:50:00,0.79,0.79002,0.78896,0.78982,98000000.0
2007-05-22 13:55:00,0.78975,0.79004,0.78942,0.78992,65600000.0
2007-05-22 14:00:00,0.78989,0.78998,0.78941,0.78963,94400000.0
2007-05-22 14:05:00,0.78958,0.7896,0.78926,0.7893,80000000.0
2007-05-22 14:10:00,0.78909,0.78954,0.78906,0.78952,96000000.0
2007-05-22 14:15:00,0.78925,0.78928,0.78893,0.78916,88000000.0
2007-05-22 14:20:00,0.78923,0.78952,0.78887,0.78914,96800000.0
2007-05-22 14:25:00,0.7894,0.78981,0.78903,0.78981,205800000.0
2007-05-22 14:30:00,0.78979,0.78986,0.78958,0.78984,88000000.0
2007-05-22 14:35:00,0.78989,0.79017,0.78954,0.78959,143400000.0
2007-05-22 14:40:00,0.78971,0.79027,0.78969,0.78985,162000000.0
2007-05-22 14:45:00,0.78988,0.79007,0.78968,0.79003,99200000.0
2007-05-22 14:50:00,0.7901,0.79021,0.7898,0.79012,120000000.0
2007-05-22 14:55:00,0.79063,0.79077,0.79008,0.79038,83200000.0
2007-05-22 15:00:00,0.79031,0.79041,0.7895,0.79002,108800000.0
2007-05-22 15:05:00,0.78996,0.79036,0.78972,0.79019,93200000.0
2007-05-22 15:10:00,0.78968,0.7903,0.78964,0.7903,149800000.0
2007-05-22 15:15:00,0.7902,0.79033,0.79,0.79003,78400000.0
2007-05-22 15:20:00,0.79008,0.79009,0.78981,0.78997,110400000.0
2007-05-22 15:25:00,0.79006,0.79013,0.78865,0.79011,136000000.0
2007-05-22 15:30:00,0.78901,0.79019,0.7887,0.79005,134400000.0
2007-05-22 15:35:00,0.78996,0.79045,0.78996,0.79041,107200000.0
2007-05-22 15:40:00,0.79002,0.79066,0.78999,0.79055,83600000.0
2007-05-22 15:45:00,0.79055,0.79061,0.78987,0.79035,137600000.0
2007-05-22 15:50:00,0.79043,0.79044,0.78996,0.79016,120000000.0
2007-05-22 15:55:00,0.79024,0.79054,0.79024,0.79051,120000000.0
2007-05-22 16:00:00,0.79042,0.79052,0.79021,0.79021,164800000.0
2007-05-22 16:05:00,0.79015,0.7904,0.78961,0.7897,188800000.0
2007-05-22 16:10:00,0.78995,0.79001,0.78889,0.78953,142400000.0
2007-05-22 16:15:00,0.78954,0.79003,0.78954,0.78984,132800000.0
2007-05-22 16:20:00,0.78998,0.79038,0.78983,0.79021,142800000.0
2007-05-22 16:25:00,0.79032,0.79073,0.79017,0.79071,96400000.0
2007-05-22 16:30:00,0.79065,0.79103,0.79056,0.79103,248600000.0
2007-05-22 16:35:00,0.79107,0.79107,0.79072,0.79079,174400000.0
2007-05-22 16:40:00,0.79089,0.79121,0.79087,0.7912,133800000.0
2007-05-22 16:45:00,0.7913,0.7913,0.78998,0.79004,306000000.0
2007-05-22 16:50:00,0.78993,0.79013,0.78972,0.79013,197800000.0
2007-05-22 16:55:00,0.79011,0.79058,0.78982,0.79029,251200000.0
2007-05-22 17:00:00,0.79038,0.79044,0.78994,0.78998,245200000.0
2007-05-22 17:05:00,0.78999,0.79009,0.78963,0.78995,159400000.0
2007-05-22 17:10:00,0.79005,0.79009,0.7892,0.78928,180200000.0
2007-05-22 17:15:00,0.78926,0.78946,0.78913,0.78943,169600000.0
2007-05-22 17:20:00,0.78941,0.78977,0.78941,0.78942,95200000.0
2007-05-22 17:25:00,0.78942,0.78985,0.78901,0.78985,137600000.0
2007-05-22 17:30:00,0.78994,0.79003,0.78941,0.78947,202000000.0
2007-05-22 17:35:00,0.78955,0.78963,0.78937,0.78955,272000000.0
2007-05-22 17:40:00,0.78964,0.78974,0.78861,0.78877,120000000.0
2007-05-22 17:45:00,0.78872,0.78886,0.7883,0.7888,217400000.0
2007-05-22 17:50:00,0.78887,0.7899,0.78887,0.7899,202000000.0
2007-05-22 17:55:00,0.78974,0.78974,0.78906,0.78919,286600000.0
2007-05-22 18:00:00,0.78913,0.78969,0.78913,0.78956,233400000.0
2007-05-22 18:05:00,0.78966,0.78984,0.78945,0.7896,328800000.0
2007-05-22 18:10:00,0.78952,0.78958,0.78899,0.78913,100800000.0
2007-05-22 18:15:00,0.78942,0.78952,0.78897,0.78945,248400000.0
2007-05-22 18:20:00,0.7896,0.78968,0.78888,0.78924,157200000.0
2007-05-22 18:25:00,0.78972,0.78972,0.78914,0.78948,128000000.0
2007-05-22 18:30:00,0.78944,0.7896,0.78908,0.78912,130600000.0
2007-05-22 18:35:00,0.78941,0.79007,0.78895,0.79007,96000000.0
2007-05-22 18:40:00,0.78999,0.78999,0.78939,0.78953,57600000.0
2007-05-22 18:45:00,0.78944,0.78946,0.78894,0.7892,118400000.0
2007-05-22 18:50:00,0.7893,0.79004,0.78915,0.78927,73600000.0
2007-05-22 18:55:00,0.78921,0.78923,0.78864,0.78895,99600000.0
2007-05-22 19:00:00,0.78891,0.78897,0.78867,0.78867,65600000.0
2007-05-22 19:05:00,0.78884,0.78887,0.78841,0.78848,169600000.0
2007-05-22 19:10:00,0.78848,0.7888,0.78839,0.78876,72000000.0
2007-05-22 19:15:00,0.78877,0.78892,0.78857,0.78884,51600000.0
2007-05-22 19:20:00,0.78873,0.78899,0.78838,0.78852,62400000.0
2007-05-22 19:25:00,0.78855,0.78855,0.78825,0.78851,58000000.0
2007-05-22 19:30:00,0.78851,0.78886,0.78827,0.78886,67000000.0
2007-05-22 19:35:00,0.78897,0.78906,0.78883,0.78888,64000000.0
2007-05-22 19:40:00,0.78885,0.7895,0.78856,0.7895,64000000.0
2007-05-22 19:45:00,0.78836,0.78887,0.78832,0.78878,67200000.0
2007-05-22 19:50:00,0.78944,0.78944,0.78856,0.78901,56000000.0
2007-05-22 19:55:00,0.78888,0.78902,0.78881,0.78896,63400000.0
2007-05-22 20:00:00,0.78878,0.78954,0.78872,0.78898,51200000.0
2007-05-22 20:05:00,0.78916,0.78935,0.78895,0.78935,35200000.0
2007-05-22 20:10:00,0.78935,0.78944,0.78903,0.78921,57600000.0
2007-05-22 20:15:00,0.78906,0.78922,0.78807,0.78907,61600000.0
2007-05-22 20:20:00,0.7886,0.78957,0.7885,0.78919,52200000.0
2007-05-22 20:25:00,0.78916,0.78916,0.7886,0.78868,73600000.0
2007-05-22 20:30:00,0.78874,0.7889,0.78854,0.78888,59200000.0
2007-05-22 20:35:00,0.78872,0.78886,0.78826,0.78879,59200000.0
2007-05-22 20:40:00,0.78876,0.78894,0.78862,0.78875,59600000.0
2007-05-22 20:45:00,0.78903,0.78903,0.78853,0.78855,67200000.0
2007-05-22 20:50:00,0.78858,0.78872,0.78816,0.78816,51200000.0
2007-05-22 20:55:00,0.78861,0.78861,0.78844,0.78855,57600000.0
2007-05-22 21:00:00,0.78857,0.78873,0.7882,0.78869,49600000.0
2007-05-22 21:05:00,0.78863,0.78864,0.78827,0.78831,43600000.0
2007-05-22 21:10:00,0.78836,0.78843,0.78799,0.78803,57600000.0
2007-05-22 21:15:00,0.7883,0.78833,0.78765,0.78799,62400000.0
2007-05-22 21:20:00,0.78789,0.78803,0.7877,0.7879,56000000.0
2007-05-22 21:25:00,0.78775,0.78799,0.78768,0.78797,46400000.0
2007-05-22 21:30:00,0.78774,0.78808,0.78756,0.78805,49600000.0
2007-05-22 21:35:00,0.78804,0.78853,0.78786,0.78852,60200000.0
2007-05-22 21:40:00,0.7885,0.7885,0.7873,0.78815,59200000.0
2007-05-22 21:45:00,0.78823,0.78843,0.78782,0.7881,43200000.0
2007-05-22 21:50:00,0.788,0.78829,0.78692,0.78814,44800000.0
2007-05-22 21:55:00,0.78835,0.78848,0.78701,0.78714,51600000.0
2007-05-22 22:00:00,0.78732,0.78908,0.78732,0.78838,65600000.0
2007-05-22 22:05:00,0.78818,0.78823,0.78796,0.78798,50000000.0
2007-05-22 22:10:00,0.78829,0.78834,0.78708,0.78817,36200000.0
2007-05-22 22:15:00,0.78825,0.78825,0.78736,0.78804,57600000.0
2007-05-22 22:20:00,0.78816,0.7886,0.78799,0.78856,64200000.0
2007-05-22 22:25:00,0.7884,0.78847,0.78826,0.78847,30400000.0
2007-05-22 22:30:00,0.78848,0.78887,0.78848,0.7888,44800000.0
2007-05-22 22:35:00,0.78886,0.78929,0.78881,0.78887,54400000.0
2007-05-22 22:40:00,0.78892,0.78933,0.78811,0.78811,60800000.0
2007-05-22 22:45:00,0.78797,0.78946,0.78794,0.78931,67600000.0
2007-05-22 22:50:00,0.78914,0.78941,0.78864,0.78905,64000000.0
2007-05-22 22:55:00,0.78903,0.78911,0.78881,0.78891,52800000.0
2007-05-22 23:00:00,0.78878,0.78912,0.78869,0.78912,65400000.0
2007-05-22 23:05:00,0.78924,0.78927,0.78887,0.78896,52800000.0
2007-05-22 23:10:00,0.78906,0.78906,0.78884,0.78888,40000000.0
2007-05-22 23:15:00,0.78886,0.78906,0.7888,0.78905,32000000.0
2007-05-22 23:20:00,0.78895,0.78895,0.7886,0.7886,30400000.0
2007-05-22 23:25:00,0.78946,0.78951,0.78858,0.78869,57600000.0
2007-05-22 23:30:00,0.78843,0.78991,0.78843,0.78988,46400000.0
2007-05-22 23:35:00,0.78924,0.78928,0.78821,0.78875,35200000.0
2007-05-22 23:40:00,0.78919,0.78923,0.78855,0.7888,62400000.0
2007-05-22 23:45:00,0.7891,0.78916,0.78867,0.78902,43600000.0
2007-05-22 23:50:00,0.78905,0.78909,0.78861,0.78868,50000000.0
2007-05-22 23:55:00,0.78907,0.78984,0.78845,0.78966,44800000.0
2007-05-23 00:00:00,0.78916,0.78924,0.78884,0.78924,69200000.0
2007-05-23 00:05:00,0.78929,0.7895,0.78829,0.7895,53200000.0
2007-05-23 00:10:00,0.79011,0.79017,0.7892,0.78933,38400000.0
2007-05-23 00:15:00,0.78904,0.78996,0.78893,0.78934,43200000.0
2007-05-23 00:20:00,0.7893,0.78936,0.78901,0.78903,64000000.0
2007-05-23 00:25:00,0.78922,0.79017,0.78918,0.78937,43200000.0
2007-05-23 00:30:00,0.78937,0.78958,0.78917,0.78948,41600000.0
2007-05-23 00:35:00,0.7903,0.79041,0.78935,0.78944,62400000.0
2007-05-23 00:40:00,0.78928,0.78954,0.78919,0.7893,38400000.0
2007-05-23 00:45:00,0.78919,0.78946,0.78904,0.78935,53200000.0
2007-05-23 00:50:00,0.79003,0.79003,0.78893,0.78918,54400000.0
2007-05-23 00:55:00,0.78969,0.78992,0.78965,0.78965,42000000.0
2007-05-23 01:00:00,0.78978,0.78995,0.78956,0.78995,67600000.0
2007-05-23 01:05:00,0.79001,0.79031,0.7898,0.78986,67600000.0
2007-05-23 01:10:00,0.78986,0.78999,0.78976,0.78987,52800000.0
2007-05-23 01:15:00,0.78945,0.78965,0.78942,0.78957,49600000.0
2007-05-23 01:20:00,0.78957,0.78964,0.78944,0.78954,44800000.0
2007-05-23 01:25:00,0.78958,0.79044,0.78951,0.79044,48000000.0
2007-05-23 01:30:00,0.78925,0.79048,0.7892,0.78972,33600000.0
2007-05-23 01:35:00,0.78964,0.78977,0.78921,0.78951,66000000.0
2007-05-23 01:40:00,0.7892,0.78947,0.78914,0.78935,32000000.0
2007-05-23 01:45:00,0.78925,0.78937,0.78885,0.78926,24000000.0
2007-05-23 01:50:00,0.78919,0.78952,0.78915,0.78941,51200000.0
2007-05-23 01:55:00,0.78905,0.78936,0.789,0.78931,36800000.0
2007-05-23 02:00:00,0.78924,0.78924,0.788,0.78915,57600000.0
2007-05-23 02:05:00,0.78913,0.78937,0.78899,0.78921,66000000.0
2007-05-23 02:10:00,0.7892,0.78986,0.7892,0.78985,59200000.0
2007-05-23 02:15:00,0.78933,0.78998,0.7893,0.78995,51200000.0
2007-05-23 02:20:00,0.78997,0.79004,0.78967,0.79001,57600000.0
2007-05-23 02:25:00,0.78993,0.78998,0.78883,0.78982,40000000.0
2007-05-23 02:30:00,0.78999,0.79009,0.78983,0.79002,51600000.0
2007-05-23 02:35:00,0.79001,0.79048,0.78929,0.78937,38400000.0
2007-05-23 02:40:00,0.78986,0.78999,0.78857,0.78999,47400000.0
2007-05-23 02:45:00,0.79,0.79,0.78963,0.78977,54400000.0
2007-05-23 02:50:00,0.78993,0.79008,0.78987,0.78992,59200000.0
2007-05-23 02:55:00,0.78982,0.79033,0.78973,0.79021,53600000.0
2007-05-23 03:00:00,0.79027,0.79036,0.79007,0.79017,54400000.0
2007-05-23 03:05:00,0.79013,0.79013,0.78977,0.7899,53200000.0
2007-05-23 03:10:00,0.78999,0.78999,0.78919,0.78919,56000000.0
2007-05-23 03:15:00,0.78977,0.78977,0.78942,0.78968,55400000.0
2007-05-23 03:20:00,0.78969,0.7897,0.78931,0.78931,46400000.0
2007-05-23 03:25:00,0.78945,0.78963,0.78926,0.78926,65600000.0
2007-05-23 03:30:00,0.78929,0.78986,0.78849,0.7897,35200000.0
2007-05-23 03:35:00,0.78972,0.78998,0.78958,0.78994,41600000.0
2007-05-23 03:40:00,0.7896,0.79045,0.78949,0.78975,41600000.0
2007-05-23 03:45:00,0.78937,0.78973,0.78933,0.78956,49600000.0
2007-05-23 03:50:00,0.78953,0.78953,0.78847,0.78878,49600000.0
2007-05-23 03:55:00,0.78945,0.78977,0.78928,0.78928,48000000.0
2007-05-23 04:00:00,0.78965,0.78985,0.78946,0.78971,59200000.0
2007-05-23 04:05:00,0.78963,0.78973,0.7892,0.7895,48000000.0
2007-05-23 04:10:00,0.78958,0.78975,0.78938,0.78945,40000000.0
2007-05-23 04:15:00,0.78968,0.78969,0.78947,0.78955,54400000.0
2007-05-23 04:20:00,0.78895,0.78959,0.7885,0.78942,44800000.0
2007-05-23 04:25:00,0.78953,0.78965,0.78929,0.78939,65600000.0
2007-05-23 04:30:00,0.78941,0.78948,0.78913,0.78941,36800000.0
2007-05-23 04:35:00,0.78927,0.78949,0.78888,0.78942,62400000.0
2007-05-23 04:40:00,0.78941,0.78959,0.78931,0.7895,62400000.0
2007-05-23 04:45:00,0.78936,0.78938,0.78922,0.7893,63400000.0
2007-05-23 04:50:00,0.78925,0.78945,0.78921,0.78933,59200000.0
2007-05-23 04:55:00,0.78946,0.78949,0.78823,0.7892,68800000.0
2007-05-23 05:00:00,0.78929,0.78948,0.78915,0.78919,60200000.0
2007-05-23 05:05:00,0.78917,0.78957,0.7891,0.78931,66000000.0
2007-05-23 05:10:00,0.78925,0.78937,0.78906,0.78916,56800000.0
2007-05-23 05:15:00,0.78921,0.78937,0.78917,0.78931,60800000.0
2007-05-23 05:20:00,0.78912,0.78961,0.78894,0.78954,59200000.0
2007-05-23 05:25:00,0.7895,0.78981,0.78945,0.78954,59200000.0
2007-05-23 05:30:00,0.78957,0.78965,0.78806,0.78938,57600000.0
2007-05-23 05:35:00,0.789,0.7896,0.7889,0.78958,37200000.0
2007-05-23 05:40:00,0.78919,0.78972,0.78913,0.78971,44800000.0
2007-05-23 05:45:00,0.78969,0.79005,0.78925,0.79002,57400000.0
2007-05-23 05:50:00,0.78907,0.78998,0.78907,0.78946,14400000.0
2007-05-23 05:55:00,0.78938,0.78964,0.78927,0.7896,46400000.0
2007-05-23 06:00:00,0.78956,0.78956,0.7892,0.78934,62400000.0
2007-05-23 06:05:00,0.78932,0.78932,0.78901,0.78903,45200000.0
2007-05-23 06:10:00,0.78916,0.78952,0.78911,0.7892,62400000.0
2007-05-23 06:15:00,0.7887,0.78915,0.7887,0.78901,49600000.0
2007-05-23 06:20:00,0.7886,0.78899,0.7886,0.78886,60800000.0
2007-05-23 06:25:00,0.78868,0.78891,0.78858,0.78877,36800000.0
2007-05-23 06:30:00,0.78861,0.7889,0.78845,0.78865,49600000.0
2007-05-23 06:35:00,0.78882,0.78915,0.78882,0.7889,69200000.0
2007-05-23 06:40:00,0.78959,0.7896,0.78894,0.78916,59200000.0
2007-05-23 06:45:00,0.78903,0.78939,0.78759,0.78912,49600000.0
2007-05-23 06:50:00,0.78909,0.7894,0.78909,0.7891,62400000.0
2007-05-23 06:55:00,0.78921,0.78921,0.78884,0.78884,62400000.0
2007-05-23 07:00:00,0.78895,0.78909,0.78886,0.78909,44800000.0
2007-05-23 07:05:00,0.78919,0.7893,0.78883,0.78916,48400000.0
2007-05-23 07:10:00,0.78913,0.78915,0.78882,0.78895,49600000.0
2007-05-23 07:15:00,0.78884,0.78916,0.78882,0.78911,46400000.0
2007-05-23 07:20:00,0.78965,0.78978,0.78887,0.78904,52800000.0
2007-05-23 07:25:00,0.78903,0.78905,0.78785,0.78889,48000000.0
2007-05-23 07:30:00,0.78893,0.78903,0.78881,0.78896,38400000.0
2007-05-23 07:35:00,0.78964,0.78969,0.78859,0.78886,64000000.0
2007-05-23 07:40:00,0.78891,0.78918,0.78885,0.78913,54400000.0
2007-05-23 07:45:00,0.78868,0.7897,0.78867,0.78922,70800000.0
2007-05-23 07:50:00,0.78967,0.78972,0.7879,0.78939,62400000.0
2007-05-23 07:55:00,0.78942,0.78964,0.78934,0.78964,49600000.0
2007-05-23 08:00:00,0.78964,0.79003,0.7887,0.78971,59200000.0
2007-05-23 08:05:00,0.78955,0.78977,0.78928,0.78928,60800000.0
2007-05-23 08:10:00,0.78901,0.78954,0.78895,0.78947,61800000.0
2007-05-23 08:15:00,0.78945,0.78951,0.7891,0.78927,44800000.0
2007-05-23 08:20:00,0.7893,0.78956,0.78798,0.78922,76800000.0
2007-05-23 08:25:00,0.78943,0.78943,0.78837,0.78913,57600000.0
2007-05-23 08:30:00,0.78919,0.78977,0.78908,0.78972,64000000.0
2007-05-23 08:35:00,0.78897,0.78945,0.78895,0.78938,49600000.0
2007-05-23 08:40:00,0.78941,0.78969,0.78932,0.78944,67200000.0
2007-05-23 08:45:00,0.78958,0.79009,0.78954,0.78972,59200000.0
2007-05-23 08:50:00,0.78978,0.78983,0.78845,0.7894,54400000.0
2007-05-23 08:55:00,0.78942,0.7898,0.78872,0.78958,54400000.0
2007-05-23 09:00:00,0.78956,0.7898,0.78945,0.78975,72000000.0
2007-05-23 09:05:00,0.78986,0.79031,0.78977,0.79012,59200000.0
2007-05-23 09:10:00,0.78998,0.79036,0.78992,0.7903,62400000.0
2007-05-23 09:15:00,0.79035,0.79044,0.78935,0.79025,75200000.0
2007-05-23 09:20:00,0.79028,0.79081,0.79008,0.79013,54400000.0
2007-05-23 09:25:00,0.79004,0.79011,0.78923,0.78955,60800000.0
2007-05-23 09:30:00,0.7896,0.78964,0.78942,0.78949,67200000.0
2007-05-23 09:35:00,0.78953,0.79025,0.78948,0.79007,59200000.0
2007-05-23 09:40:00,0.79009,0.79013,0.78866,0.78983,70400000.0
2007-05-23 09:45:00,0.78982,0.79013,0.78965,0.78986,68800000.0
2007-05-23 09:50:00,0.79025,0.79037,0.78946,0.78958,60800000.0
2007-05-23 09:55:00,0.78962,0.78969,0.78907,0.78923,64000000.0
2007-05-23 10:00:00,0.78923,0.78963,0.78882,0.78957,70400000.0
2007-05-23 10:05:00,0.78957,0.78977,0.78869,0.78869,67000000.0
2007-05-23 10:10:00,0.78892,0.78949,0.78878,0.78891,68800000.0
2007-05-23 10:15:00,0.78927,0.78957,0.78922,0.78937,64400000.0
2007-05-23 10:20:00,0.78943,0.78951,0.78824,0.78873,68000000.0
2007-05-23 10:25:00,0.78869,0.78871,0.78814,0.78858,67600000.0
2007-05-23 10:30:00,0.78856,0.78993,0.78844,0.78961,62400000.0
2007-05-23 10:35:00,0.78955,0.78983,0.78907,0.78946,68200000.0
2007-05-23 10:40:00,0.78948,0.78959,0.78918,0.78922,65600000.0
2007-05-23 10:45:00,0.78904,0.7895,0.7885,0.78946,68800000.0
2007-05-23 10:50:00,0.78955,0.78985,0.78953,0.7898,67600000.0
2007-05-23 10:55:00,0.78982,0.78995,0.78951,0.78967,67200000.0
2007-05-23 11:00:00,0.78988,0.78993,0.78968,0.78983,62800000.0
2007-05-23 11:05:00,0.78998,0.79087,0.78925,0.79087,65600000.0
2007-05-23 11:10:00,0.79088,0.79108,0.7907,0.7907,70400000.0
2007-05-23 11:15:00,0.79092,0.79101,0.7906,0.79067,61600000.0
2007-05-23 11:20:00,0.79066,0.79076,0.79042,0.79067,48000000.0
2007-05-23 11:25:00,0.79077,0.79106,0.79055,0.79055,57600000.0
2007-05-23 11:30:00,0.79051,0.79085,0.79048,0.79073,75200000.0
2007-05-23 11:35:00,0.79085,0.79123,0.79069,0.791,66600000.0
2007-05-23 11:40:00,0.79107,0.79119,0.79075,0.79119,59200000.0
2007-05-23 11:45:00,0.79115,0.79131,0.79098,0.79131,65600000.0
2007-05-23 11:50:00,0.7913,0.79132,0.7897,0.79087,70800000.0
2007-05-23 11:55:00,0.79091,0.791,0.7903,0.79038,59000000.0
2007-05-23 12:00:00,0.79069,0.79094,0.78971,0.79069,75200000.0
2007-05-23 12:05:00,0.7907,0.79111,0.7903,0.79104,65600000.0
2007-05-23 12:10:00,0.79101,0.79119,0.79075,0.79075,73600000.0
2007-05-23 12:15:00,0.79068,0.79084,0.79055,0.79062,83200000.0
2007-05-23 12:20:00,0.79036,0.79051,0.78919,0.7902,76800000.0
2007-05-23 12:25:00,0.7901,0.79042,0.78911,0.79041,60800000.0
2007-05-23 12:30:00,0.79044,0.79044,0.78991,0.79019,62400000.0
2007-05-23 12:35:00,0.79021,0.79054,0.79017,0.79047,67200000.0
2007-05-23 12:40:00,0.79047,0.79087,0.79045,0.79078,72400000.0
2007-05-23 12:45:00,0.79073,0.79087,0.79019,0.79057,65600000.0
2007-05-23 12:50:00,0.7907,0.79094,0.79051,0.79084,65000000.0
2007-05-23 12:55:00,0.79066,0.79123,0.79063,0.79121,70800000.0
2007-05-23 13:00:00,0.7912,0.79128,0.79053,0.79089,60800000.0
2007-05-23 13:05:00,0.79104,0.79112,0.79084,0.79089,72000000.0
2007-05-23 13:10:00,0.79083,0.79099,0.79074,0.79092,58000000.0
2007-05-23 13:15:00,0.79027,0.79091,0.79027,0.79056,73600000.0
2007-05-23 13:20:00,0.79062,0.79112,0.79054,0.79112,62400000.0
2007-05-23 13:25:00,0.79105,0.79117,0.79072,0.79079,64000000.0
2007-05-23 13:30:00,0.79078,0.79123,0.7904,0.79093,64000000.0
2007-05-23 13:35:00,0.79092,0.79094,0.79046,0.79059,68800000.0
2007-05-23 13:40:00,0.79057,0.79113,0.79047,0.79113,69200000.0
2007-05-23 13:45:00,0.791,0.79112,0.79065,0.79068,131200000.0
2007-05-23 13:50:00,0.79088,0.79138,0.78981,0.79078,97600000.0
2007-05-23 13:55:00,0.7909,0.7914,0.7909,0.7914,66000000.0
2007-05-23 14:00:00,0.79144,0.79144,0.7911,0.79111,95200000.0
2007-05-23 14:05:00,0.79104,0.79104,0.79007,0.79096,80000000.0
2007-05-23 14:10:00,0.79089,0.79102,0.79053,0.7907,95400000.0
2007-05-23 14:15:00,0.79065,0.79075,0.79036,0.79056,88000000.0
2007-05-23 14:20:00,0.79056,0.79083,0.79022,0.7906,86800000.0
2007-05-23 14:25:00,0.79055,0.79096,0.79052,0.79089,206400000.0
2007-05-23 14:30:00,0.79103,0.79131,0.79097,0.79116,91600000.0
2007-05-23 14:35:00,0.79134,0.79163,0.79122,0.79128,144400000.0
2007-05-23 14:40:00,0.79135,0.79135,0.79071,0.79075,161600000.0
2007-05-23 14:45:00,0.79072,0.79081,0.79034,0.79063,99200000.0
2007-05-23 14:50:00,0.79068,0.79068,0.79017,0.79034,120400000.0
2007-05-23 14:55:00,0.79055,0.79073,0.79004,0.79066,88400000.0
2007-05-23 15:00:00,0.79065,0.79086,0.79046,0.79084,109200000.0
2007-05-23 15:05:00,0.79091,0.79091,0.79058,0.79067,92800000.0
2007-05-23 15:10:00,0.79038,0.79095,0.79024,0.79079,150400000.0
2007-05-23 15:15:00,0.79071,0.79093,0.79067,0.79067,78400000.0
2007-05-23 15:20:00,0.7907,0.79095,0.79056,0.7907,119200000.0
2007-05-23 15:25:00,0.79072,0.79137,0.78987,0.79124,136000000.0
2007-05-23 15:30:00,0.79029,0.79136,0.79022,0.79117,134400000.0
2007-05-23 15:35:00,0.79115,0.79124,0.79089,0.79114,144000000.0
2007-05-23 15:40:00,0.79107,0.79107,0.7904,0.7904,91600000.0
2007-05-23 15:45:00,0.79075,0.79084,0.79005,0.79005,137600000.0
2007-05-23 15:50:00,0.79007,0.79018,0.78967,0.79,120400000.0
2007-05-23 15:55:00,0.78999,0.79009,0.78969,0.78978,120000000.0
2007-05-23 16:00:00,0.78984,0.79014,0.78979,0.79008,164800000.0
2007-05-23 16:05:00,0.79,0.79067,0.78991,0.79055,189600000.0
2007-05-23 16:10:00,0.79048,0.79049,0.78947,0.79008,141800000.0
2007-05-23 16:15:00,0.79002,0.79042,0.78998,0.79027,133200000.0
2007-05-23 16:20:00,0.79047,0.79052,0.7899,0.79009,142800000.0
2007-05-23 16:25:00,0.79006,0.79077,0.79006,0.79072,96000000.0
2007-05-23 16:30:00,0.7907,0.7908,0.79052,0.79075,247800000.0
2007-05-23 16:35:00,0.79077,0.79086,0.79054,0.79055,176800000.0
2007-05-23 16:40:00,0.79055,0.79081,0.7904,0.79066,132800000.0
2007-05-23 16:45:00,0.79056,0.79056,0.78986,0.79007,306800000.0
2007-05-23 16:50:00,0.79003,0.7904,0.78996,0.7904,198800000.0
2007-05-23 16:55:00,0.79034,0.79097,0.79031,0.79097,251200000.0
2007-05-23 17:00:00,0.7909,0.79093,0.79045,0.79055,246000000.0
2007-05-23 17:05:00,0.79056,0.79087,0.79039,0.79087,169000000.0
2007-05-23 17:10:00,0.79102,0.79116,0.79053,0.79116,181200000.0
2007-05-23 17:15:00,0.79099,0.79101,0.79056,0.79076,169600000.0
2007-05-23 17:20:00,0.79087,0.79097,0.79057,0.79078,89600000.0
2007-05-23 17:25:00,0.7908,0.79097,0.79013,0.79072,137600000.0
2007-05-23 17:30:00,0.79072,0.79079,0.7906,0.79067,202000000.0
2007-05-23 17:35:00,0.79079,0.79086,0.79033,0.79085,272000000.0
2007-05-23 17:40:00,0.79094,0.79104,0.79073,0.7908,120000000.0
2007-05-23 17:45:00,0.79066,0.79155,0.79066,0.79124,216400000.0
2007-05-23 17:50:00,0.79108,0.79108,0.79051,0.79064,202000000.0
2007-05-23 17:55:00,0.7906,0.7906,0.79008,0.79041,287200000.0
2007-05-23 18:00:00,0.79046,0.7907,0.78991,0.78994,233600000.0
2007-05-23 18:05:00,0.78983,0.79012,0.78962,0.78971,328400000.0
2007-05-23 18:10:00,0.78969,0.79004,0.78968,0.78981,101200000.0
2007-05-23 18:15:00,0.78981,0.78985,0.7896,0.7896,248000000.0
2007-05-23 18:20:00,0.78977,0.7899,0.78945,0.78963,157200000.0
2007-05-23 18:25:00,0.78968,0.78985,0.78943,0.7896,128000000.0
2007-05-23 18:30:00,0.78982,0.78988,0.78946,0.78965,131200000.0
2007-05-23 18:35:00,0.78959,0.79054,0.78885,0.78993,95600000.0
2007-05-23 18:40:00,0.78982,0.79022,0.78952,0.79019,62800000.0
2007-05-23 18:45:00,0.79022,0.79043,0.78985,0.79043,118400000.0
2007-05-23 18:50:00,0.79009,0.79049,0.79007,0.7902,70400000.0
2007-05-23 18:55:00,0.79004,0.79019,0.78961,0.7899,99600000.0
2007-05-23 19:00:00,0.78966,0.78998,0.78945,0.78977,65600000.0
2007-05-23 19:05:00,0.78952,0.79051,0.7895,0.78975,89000000.0
2007-05-23 19:10:00,0.78965,0.78993,0.78965,0.78986,72000000.0
2007-05-23 19:15:00,0.78975,0.78988,0.78934,0.7894,48000000.0
2007-05-23 19:20:00,0.78975,0.7898,0.78946,0.78972,52800000.0
2007-05-23 19:25:00,0.78976,0.78976,0.78945,0.78954,60200000.0
2007-05-23 19:30:00,0.78952,0.78958,0.78912,0.78913,67200000.0
2007-05-23 19:35:00,0.78935,0.78939,0.78892,0.78931,63800000.0
2007-05-23 19:40:00,0.7893,0.78948,0.7891,0.78948,64400000.0
2007-05-23 19:45:00,0.78907,0.78958,0.78907,0.78958,67200000.0
2007-05-23 19:50:00,0.78936,0.78964,0.78915,0.78932,56000000.0
2007-05-23 19:55:00,0.7893,0.78948,0.78926,0.78942,64000000.0
2007-05-23 20:00:00,0.78945,0.7898,0.78935,0.78962,64000000.0
2007-05-23 20:05:00,0.78984,0.7901,0.78979,0.79003,51200000.0
2007-05-23 20:10:00,0.79002,0.79008,0.78963,0.79003,67200000.0
2007-05-23 20:15:00,0.78966,0.79,0.78873,0.78992,60800000.0
2007-05-23 20:20:00,0.78979,0.79005,0.78868,0.78962,65600000.0
2007-05-23 20:25:00,0.78954,0.78997,0.78953,0.78989,73600000.0
2007-05-23 20:30:00,0.78977,0.78993,0.78971,0.78974,59200000.0
2007-05-23 20:35:00,0.78975,0.78985,0.78937,0.78937,56400000.0
2007-05-23 20:40:00,0.78978,0.78978,0.78927,0.78937,57600000.0
2007-05-23 20:45:00,0.78963,0.78964,0.78915,0.78915,67600000.0
2007-05-23 20:50:00,0.79006,0.79007,0.7891,0.7891,59200000.0
2007-05-23 20:55:00,0.78907,0.78952,0.7888,0.78952,57600000.0
2007-05-23 21:00:00,0.78941,0.78941,0.78919,0.78935,64000000.0
2007-05-23 21:05:00,0.7892,0.78925,0.78895,0.78906,59200000.0
2007-05-23 21:10:00,0.78905,0.78905,0.78862,0.78871,49400000.0
2007-05-23 21:15:00,0.78891,0.78993,0.7889,0.78923,56000000.0
2007-05-23 21:20:00,0.78928,0.78943,0.78892,0.78892,51600000.0
2007-05-23 21:25:00,0.78902,0.78912,0.7887,0.78878,40000000.0
2007-05-23 21:30:00,0.78907,0.78907,0.78865,0.78892,52800000.0
2007-05-23 21:35:00,0.78875,0.78896,0.78868,0.78896,48000000.0
2007-05-23 21:40:00,0.78892,0.78892,0.78776,0.78839,49600000.0
2007-05-23 21:45:00,0.78859,0.78874,0.78851,0.78873,57600000.0
2007-05-23 21:50:00,0.78876,0.78882,0.78762,0.78872,40000000.0
2007-05-23 21:55:00,0.78863,0.78884,0.78849,0.78866,55800000.0
2007-05-23 22:00:00,0.78892,0.78952,0.78863,0.78938,56000000.0
2007-05-23 22:05:00,0.7884,0.78872,0.7884,0.78857,62400000.0
2007-05-23 22:10:00,0.7895,0.7895,0.78852,0.7886,41600000.0
2007-05-23 22:15:00,0.78897,0.78925,0.78855,0.78899,52800000.0
2007-05-23 22:20:00,0.78988,0.78992,0.78882,0.78934,70800000.0
2007-05-23 22:25:00,0.78929,0.79002,0.78886,0.78896,40000000.0
2007-05-23 22:30:00,0.7893,0.7893,0.78905,0.7892,44800000.0
2007-05-23 22:35:00,0.7892,0.78959,0.7892,0.78945,44800000.0
2007-05-23 22:40:00,0.78951,0.78962,0.78944,0.78946,59200000.0
2007-05-23 22:45:00,0.78943,0.78953,0.78931,0.78943,54400000.0
2007-05-23 22:50:00,0.78936,0.78951,0.78913,0.78932,51200000.0
2007-05-23 22:55:00,0.78949,0.78969,0.78904,0.78916,60800000.0
2007-05-23 23:00:00,0.78911,0.78933,0.78901,0.78921,65600000.0
2007-05-23 23:05:00,0.78884,0.78962,0.78799,0.78962,41600000.0
2007-05-23 23:10:00,0.78956,0.78956,0.78882,0.7889,50000000.0
2007-05-23 23:15:00,0.78905,0.78922,0.7889,0.78911,43200000.0
2007-05-23 23:20:00,0.78918,0.78953,0.78917,0.78922,48000000.0
2007-05-23 23:25:00,0.78924,0.78924,0.7885,0.78911,51200000.0
2007-05-23 23:30:00,0.78915,0.78928,0.7888,0.78921,57600000.0
2007-05-23 23:35:00,0.78934,0.78943,0.78836,0.7889,38400000.0
2007-05-23 23:40:00,0.7891,0.78922,0.78871,0.78915,56000000.0
2007-05-23 23:45:00,0.78911,0.78941,0.78875,0.78934,45800000.0
2007-05-23 23:50:00,0.78944,0.79015,0.78944,0.79015,49600000.0
2007-05-23 23:55:00,0.7899,0.78991,0.78942,0.78973,48000000.0
2007-05-24 00:00:00,0.78967,0.79056,0.78924,0.78948,73600000.0
2007-05-24 00:05:00,0.79036,0.79043,0.78913,0.78941,59200000.0
2007-05-24 00:10:00,0.78958,0.78984,0.78958,0.78984,30400000.0
2007-05-24 00:15:00,0.78989,0.79008,0.78962,0.78963,41600000.0
2007-05-24 00:20:00,0.7896,0.7901,0.78953,0.79005,64000000.0
2007-05-24 00:25:00,0.78994,0.79045,0.78973,0.79045,35200000.0
2007-05-24 00:30:00,0.78975,0.78982,0.78963,0.78981,32000000.0
2007-05-24 00:35:00,0.7898,0.78998,0.78948,0.78961,60800000.0
2007-05-24 00:40:00,0.78967,0.79017,0.78943,0.79012,51200000.0
2007-05-24 00:45:00,0.78975,0.78975,0.78857,0.78948,60800000.0
2007-05-24 00:50:00,0.78951,0.79044,0.78946,0.78951,54400000.0
2007-05-24 00:55:00,0.7895,0.78961,0.78919,0.78944,51200000.0
2007-05-24 01:00:00,0.78907,0.7896,0.78882,0.78882,42600000.0
2007-05-24 01:05:00,0.78956,0.78963,0.78927,0.78959,60800000.0
2007-05-24 01:10:00,0.78953,0.78955,0.78906,0.78917,38400000.0
2007-05-24 01:15:00,0.78885,0.78924,0.78882,0.78905,57600000.0
2007-05-24 01:20:00,0.78915,0.78941,0.78873,0.78918,37800000.0
2007-05-24 01:25:00,0.78944,0.78947,0.78933,0.78941,25600000.0
2007-05-24 01:30:00,0.78898,0.79023,0.7888,0.7901,48000000.0
2007-05-24 01:35:00,0.78895,0.78934,0.78855,0.78885,37800000.0
2007-05-24 01:40:00,0.78937,0.78942,0.78894,0.78894,35200000.0
2007-05-24 01:45:00,0.78946,0.78953,0.7889,0.7889,29800000.0
2007-05-24 01:50:00,0.78942,0.78943,0.78904,0.78907,51200000.0
2007-05-24 01:55:00,0.78911,0.78964,0.78815,0.78882,61200000.0
2007-05-24 02:00:00,0.78893,0.78898,0.78792,0.78878,54400000.0
2007-05-24 02:05:00,0.78871,0.78882,0.78845,0.78868,59200000.0
2007-05-24 02:10:00,0.78857,0.78871,0.78847,0.78858,60800000.0
2007-05-24 02:15:00,0.7886,0.7892,0.78858,0.78877,54800000.0
2007-05-24 02:20:00,0.78873,0.78877,0.78826,0.7883,58000000.0
2007-05-24 02:25:00,0.78817,0.78839,0.78733,0.78835,44800000.0
2007-05-24 02:30:00,0.7882,0.78856,0.78806,0.78856,49600000.0
2007-05-24 02:35:00,0.7884,0.7884,0.78798,0.78806,35200000.0
2007-05-24 02:40:00,0.78812,0.78828,0.78686,0.78828,60800000.0
2007-05-24 02:45:00,0.78834,0.78905,0.78834,0.78892,62400000.0
2007-05-24 02:50:00,0.78853,0.78854,0.78821,0.78854,48000000.0
2007-05-24 02:55:00,0.78852,0.78852,0.78808,0.78814,53200000.0
2007-05-24 03:00:00,0.78803,0.78827,0.78794,0.78798,40000000.0
2007-05-24 03:05:00,0.78839,0.78851,0.78826,0.78851,49600000.0
2007-05-24 03:10:00,0.78855,0.78872,0.78815,0.78865,64000000.0
2007-05-24 03:15:00,0.78875,0.78875,0.78814,0.78815,56000000.0
2007-05-24 03:20:00,0.78817,0.78859,0.78806,0.78848,45200000.0
2007-05-24 03:25:00,0.7885,0.78885,0.78839,0.78878,46400000.0
2007-05-24 03:30:00,0.78883,0.789,0.7879,0.78875,27200000.0
2007-05-24 03:35:00,0.78901,0.78909,0.78838,0.78909,43200000.0
2007-05-24 03:40:00,0.7892,0.78988,0.78871,0.78925,43200000.0
2007-05-24 03:45:00,0.78924,0.7893,0.78892,0.78904,57600000.0
2007-05-24 03:50:00,0.78903,0.78942,0.78795,0.78889,68800000.0
2007-05-24 03:55:00,0.78895,0.78957,0.78887,0.78957,48000000.0
2007-05-24 04:00:00,0.789,0.78923,0.78894,0.78914,59200000.0
2007-05-24 04:05:00,0.78903,0.78903,0.78841,0.78879,40000000.0
2007-05-24 04:10:00,0.78873,0.78959,0.78865,0.78952,59600000.0
2007-05-24 04:15:00,0.7885,0.78909,0.7884,0.78894,68200000.0
2007-05-24 04:20:00,0.78889,0.78889,0.78768,0.78873,52800000.0
2007-05-24 04:25:00,0.78847,0.78912,0.78832,0.7891,62400000.0
2007-05-24 04:30:00,0.78913,0.7892,0.78835,0.78838,54400000.0
2007-05-24 04:35:00,0.78882,0.78882,0.78819,0.78838,62400000.0
2007-05-24 04:40:00,0.78829,0.78865,0.78811,0.78836,54400000.0
2007-05-24 04:45:00,0.78825,0.78877,0.78812,0.78858,67200000.0
2007-05-24 04:50:00,0.78859,0.78866,0.78798,0.78798,48000000.0
2007-05-24 04:55:00,0.78819,0.78862,0.78797,0.78856,28800000.0
2007-05-24 05:00:00,0.78862,0.78899,0.78851,0.78859,60800000.0
2007-05-24 05:05:00,0.7888,0.78932,0.7888,0.78916,54400000.0
2007-05-24 05:10:00,0.78928,0.78939,0.78875,0.78913,46400000.0
2007-05-24 05:15:00,0.78867,0.7891,0.78867,0.78884,60200000.0
2007-05-24 05:20:00,0.78879,0.78898,0.78835,0.78848,59200000.0
2007-05-24 05:25:00,0.78884,0.78892,0.78861,0.78861,65600000.0
2007-05-24 05:30:00,0.78858,0.78896,0.7879,0.7889,48000000.0
2007-05-24 05:35:00,0.78889,0.78889,0.78858,0.78861,46400000.0
2007-05-24 05:40:00,0.78859,0.78884,0.78789,0.78877,58000000.0
2007-05-24 05:45:00,0.78842,0.78883,0.78822,0.78833,27200000.0
2007-05-24 05:50:00,0.78823,0.78881,0.78808,0.78808,25600000.0
2007-05-24 05:55:00,0.78876,0.78888,0.78829,0.78857,64000000.0
2007-05-24 06:00:00,0.78838,0.78879,0.78821,0.78821,43200000.0
2007-05-24 06:05:00,0.78868,0.78883,0.78855,0.78879,44800000.0
2007-05-24 06:10:00,0.78881,0.78885,0.78845,0.78845,60800000.0
2007-05-24 06:15:00,0.78843,0.78869,0.78835,0.78842,44200000.0
2007-05-24 06:20:00,0.78868,0.78868,0.78831,0.78854,52200000.0
2007-05-24 06:25:00,0.78876,0.78876,0.78819,0.78855,54400000.0
2007-05-24 06:30:00,0.78861,0.7887,0.78756,0.7887,53200000.0
2007-05-24 06:35:00,0.78881,0.78888,0.78812,0.78812,59200000.0
2007-05-24 06:40:00,0.78869,0.78869,0.78759,0.78794,59200000.0
2007-05-24 06:45:00,0.78796,0.78896,0.78737,0.78896,43200000.0
2007-05-24 06:50:00,0.78908,0.78916,0.78863,0.78886,54400000.0
2007-05-24 06:55:00,0.78894,0.78932,0.78887,0.78889,62400000.0
2007-05-24 07:00:00,0.78893,0.78896,0.78859,0.78876,57600000.0
2007-05-24 07:05:00,0.78889,0.7889,0.78825,0.78875,56000000.0
2007-05-24 07:10:00,0.78867,0.78896,0.78867,0.78896,49600000.0
2007-05-24 07:15:00,0.78897,0.78904,0.78871,0.78878,59200000.0
2007-05-24 07:20:00,0.78843,0.78879,0.78843,0.78861,49600000.0
2007-05-24 07:25:00,0.7886,0.78866,0.78707,0.78812,52800000.0
2007-05-24 07:30:00,0.78813,0.78838,0.78806,0.78826,48000000.0
2007-05-24 07:35:00,0.78828,0.78828,0.78733,0.78733,64400000.0
2007-05-24 07:40:00,0.78794,0.78795,0.78746,0.7877,51200000.0
2007-05-24 07:45:00,0.78746,0.78772,0.78723,0.78766,62400000.0
2007-05-24 07:50:00,0.78763,0.78806,0.78673,0.78757,67200000.0
2007-05-24 07:55:00,0.78811,0.78817,0.78781,0.78785,52800000.0
2007-05-24 08:00:00,0.78762,0.78795,0.78754,0.78773,62400000.0
2007-05-24 08:05:00,0.78787,0.78882,0.78784,0.78879,60800000.0
2007-05-24 08:10:00,0.78861,0.78867,0.78838,0.78856,62800000.0
2007-05-24 08:15:00,0.78861,0.7887,0.788,0.78803,62400000.0
2007-05-24 08:20:00,0.78833,0.78845,0.78731,0.78845,59200000.0
2007-05-24 08:25:00,0.78833,0.78849,0.78823,0.78844,60600000.0
2007-05-24 08:30:00,0.78859,0.78865,0.78809,0.78859,68800000.0
2007-05-24 08:35:00,0.78854,0.78863,0.78792,0.78797,64000000.0
2007-05-24 08:40:00,0.78865,0.78895,0.78856,0.78884,67200000.0
2007-05-24 08:45:00,0.78879,0.78898,0.78873,0.78898,59200000.0
2007-05-24 08:50:00,0.78888,0.78902,0.78797,0.78878,43200000.0
2007-05-24 08:55:00,0.7885,0.78887,0.78744,0.78887,57600000.0
2007-05-24 09:00:00,0.78879,0.7889,0.7886,0.78883,72000000.0
2007-05-24 09:05:00,0.78885,0.78885,0.78812,0.78827,59600000.0
2007-05-24 09:10:00,0.7879,0.78864,0.7879,0.78862,62400000.0
2007-05-24 09:15:00,0.78831,0.78905,0.78722,0.78898,75200000.0
2007-05-24 09:20:00,0.78899,0.78913,0.7885,0.78861,57600000.0
2007-05-24 09:25:00,0.78856,0.78886,0.78834,0.78834,60800000.0
2007-05-24 09:30:00,0.78845,0.78909,0.78842,0.7888,67200000.0
2007-05-24 09:35:00,0.78919,0.78929,0.78858,0.7888,59200000.0
2007-05-24 09:40:00,0.7887,0.7887,0.7876,0.78822,71200000.0
2007-05-24 09:45:00,0.78823,0.7886,0.78821,0.78844,68200000.0
2007-05-24 09:50:00,0.78814,0.78858,0.78801,0.78857,60600000.0
2007-05-24 09:55:00,0.78855,0.78883,0.78827,0.78837,64400000.0
2007-05-24 10:00:00,0.7885,0.78867,0.78819,0.78819,70400000.0
2007-05-24 10:05:00,0.78862,0.78871,0.78827,0.78828,67200000.0
2007-05-24 10:10:00,0.7884,0.7884,0.78769,0.78775,68800000.0
2007-05-24 10:15:00,0.78772,0.78816,0.78751,0.78813,64000000.0
2007-05-24 10:20:00,0.78805,0.78855,0.78743,0.78807,67200000.0
2007-05-24 10:25:00,0.78818,0.78869,0.78817,0.78838,67200000.0
2007-05-24 10:30:00,0.78838,0.78859,0.78814,0.7883,60800000.0
2007-05-24 10:35:00,0.7878,0.78872,0.78759,0.78872,68800000.0
2007-05-24 10:40:00,0.78866,0.78867,0.78813,0.78859,66400000.0
2007-05-24 10:45:00,0.78857,0.78857,0.78793,0.78831,68800000.0
2007-05-24 10:50:00,0.78842,0.78873,0.78838,0.78873,67200000.0
2007-05-24 10:55:00,0.7886,0.78874,0.78847,0.78854,67200000.0
2007-05-24 11:00:00,0.78849,0.78856,0.78837,0.78847,62400000.0
2007-05-24 11:05:00,0.78848,0.78872,0.78719,0.78838,84600000.0
2007-05-24 11:10:00,0.78841,0.7885,0.78795,0.78795,70400000.0
2007-05-24 11:15:00,0.78782,0.78817,0.78739,0.78817,60200000.0
2007-05-24 11:20:00,0.788,0.78862,0.78787,0.78844,59200000.0
2007-05-24 11:25:00,0.78844,0.78864,0.78799,0.78804,57600000.0
2007-05-24 11:30:00,0.78802,0.78865,0.78789,0.78852,75600000.0
2007-05-24 11:35:00,0.78857,0.78859,0.78822,0.78822,67200000.0
2007-05-24 11:40:00,0.78824,0.78835,0.78738,0.78782,59200000.0
2007-05-24 11:45:00,0.78817,0.78822,0.78785,0.78822,65600000.0
2007-05-24 11:50:00,0.78822,0.78831,0.78709,0.7882,70400000.0
2007-05-24 11:55:00,0.78789,0.78875,0.7878,0.78874,59200000.0
2007-05-24 12:00:00,0.78847,0.78864,0.7872,0.78864,75200000.0
2007-05-24 12:05:00,0.78862,0.78862,0.7881,0.78815,65600000.0
2007-05-24 12:10:00,0.78816,0.78824,0.78782,0.7881,73600000.0
2007-05-24 12:15:00,0.78807,0.7882,0.78775,0.78793,83200000.0
2007-05-24 12:20:00,0.78785,0.78799,0.78685,0.78786,77600000.0
2007-05-24 12:25:00,0.78788,0.78797,0.78685,0.78748,48000000.0
2007-05-24 12:30:00,0.78795,0.78795,0.78748,0.78787,62400000.0
2007-05-24 12:35:00,0.78786,0.78856,0.78756,0.78771,68800000.0
2007-05-24 12:40:00,0.78793,0.78803,0.78759,0.7878,72000000.0
2007-05-24 12:45:00,0.78768,0.78784,0.78724,0.78724,65600000.0
2007-05-24 12:50:00,0.7872,0.78771,0.78718,0.78743,65600000.0
2007-05-24 12:55:00,0.78707,0.78763,0.78698,0.78747,70400000.0
2007-05-24 13:00:00,0.78748,0.78768,0.78688,0.78718,60800000.0
2007-05-24 13:05:00,0.78744,0.78744,0.78706,0.78734,72000000.0
2007-05-24 13:10:00,0.78701,0.78765,0.78688,0.78765,57600000.0
2007-05-24 13:15:00,0.7877,0.78782,0.78754,0.78755,73600000.0
2007-05-24 13:20:00,0.78753,0.78757,0.78723,0.78737,62400000.0
2007-05-24 13:25:00,0.78731,0.78741,0.78715,0.78728,64000000.0
2007-05-24 13:30:00,0.78695,0.78774,0.78687,0.78722,95400000.0
2007-05-24 13:35:00,0.78729,0.78764,0.78698,0.78718,68800000.0
2007-05-24 13:40:00,0.78674,0.78719,0.7866,0.78714,68800000.0
2007-05-24 13:45:00,0.78709,0.78754,0.78655,0.78752,139600000.0
2007-05-24 13:50:00,0.78732,0.78771,0.78651,0.78742,98000000.0
2007-05-24 13:55:00,0.78693,0.78768,0.7868,0.78761,70400000.0
2007-05-24 14:00:00,0.78725,0.78789,0.78719,0.78781,94400000.0
2007-05-24 14:05:00,0.78785,0.78806,0.7877,0.78806,80000000.0
2007-05-24 14:10:00,0.78802,0.78818,0.78769,0.78818,96000000.0
2007-05-24 14:15:00,0.78819,0.78831,0.78805,0.78816,88000000.0
2007-05-24 14:20:00,0.78811,0.78855,0.78796,0.78855,96400000.0
2007-05-24 14:25:00,0.7885,0.78858,0.78773,0.78773,206400000.0
2007-05-24 14:30:00,0.78777,0.78829,0.78777,0.78812,91000000.0
2007-05-24 14:35:00,0.78814,0.78829,0.78766,0.78778,145200000.0
2007-05-24 14:40:00,0.78789,0.78794,0.78765,0.78765,161400000.0
2007-05-24 14:45:00,0.7876,0.78791,0.78732,0.78751,99200000.0
2007-05-24 14:50:00,0.78747,0.78748,0.78682,0.78682,119400000.0
2007-05-24 14:55:00,0.7872,0.7872,0.7866,0.787,88400000.0
2007-05-24 15:00:00,0.78699,0.78719,0.7866,0.78705,109200000.0
2007-05-24 15:05:00,0.78693,0.78722,0.78685,0.78715,92800000.0
2007-05-24 15:10:00,0.78766,0.78771,0.78652,0.78695,126800000.0
2007-05-24 15:15:00,0.78689,0.7869,0.78656,0.78661,78400000.0
2007-05-24 15:20:00,0.78663,0.78723,0.78659,0.78695,110400000.0
2007-05-24 15:25:00,0.78634,0.78654,0.78537,0.7865,136000000.0
2007-05-24 15:30:00,0.78562,0.78711,0.78531,0.78636,141600000.0
2007-05-24 15:35:00,0.78631,0.78637,0.78568,0.78574,144800000.0
2007-05-24 15:40:00,0.78549,0.78564,0.78515,0.78561,92800000.0
2007-05-24 15:45:00,0.78536,0.78621,0.78517,0.78597,138000000.0
2007-05-24 15:50:00,0.78634,0.78655,0.7856,0.78568,120000000.0
2007-05-24 15:55:00,0.78563,0.78591,0.78555,0.78564,120800000.0
2007-05-24 16:00:00,0.78569,0.78639,0.78536,0.78625,164800000.0
2007-05-24 16:05:00,0.7862,0.78646,0.78598,0.78623,190000000.0
2007-05-24 16:10:00,0.78614,0.78614,0.78511,0.7858,143200000.0
2007-05-24 16:15:00,0.78577,0.78623,0.78576,0.78578,132800000.0
2007-05-24 16:20:00,0.78581,0.78604,0.78571,0.78604,142800000.0
2007-05-24 16:25:00,0.78599,0.78649,0.78591,0.78649,96000000.0
2007-05-24 16:30:00,0.7867,0.78693,0.78635,0.78647,247400000.0
2007-05-24 16:35:00,0.78645,0.78651,0.78572,0.78599,183400000.0
2007-05-24 16:40:00,0.78594,0.78626,0.78594,0.78623,130600000.0
2007-05-24 16:45:00,0.78623,0.78629,0.78579,0.78593,306000000.0
2007-05-24 16:50:00,0.78585,0.78623,0.78581,0.78621,198400000.0
2007-05-24 16:55:00,0.78607,0.78658,0.78572,0.78572,251600000.0
2007-05-24 17:00:00,0.78573,0.78655,0.78571,0.78639,244200000.0
2007-05-24 17:05:00,0.78639,0.78687,0.78639,0.78674,160400000.0
2007-05-24 17:10:00,0.78682,0.78685,0.78645,0.78662,180800000.0
2007-05-24 17:15:00,0.78661,0.78662,0.78609,0.78615,169000000.0
2007-05-24 17:20:00,0.78618,0.78631,0.78576,0.78628,96000000.0
2007-05-24 17:25:00,0.78624,0.7864,0.78574,0.78574,138000000.0
2007-05-24 17:30:00,0.78545,0.78559,0.78462,0.78533,202000000.0
2007-05-24 17:35:00,0.7852,0.78535,0.7851,0.78513,271800000.0
2007-05-24 17:40:00,0.7851,0.78511,0.78468,0.78489,120000000.0
2007-05-24 17:45:00,0.78484,0.78553,0.78484,0.78544,223800000.0
2007-05-24 17:50:00,0.78574,0.78642,0.78572,0.786,202400000.0
2007-05-24 17:55:00,0.78586,0.78586,0.78534,0.78572,286800000.0
2007-05-24 18:00:00,0.78561,0.78574,0.78538,0.78542,233400000.0
2007-05-24 18:05:00,0.78554,0.78589,0.78546,0.78569,328400000.0
2007-05-24 18:10:00,0.78573,0.78628,0.78551,0.78624,100800000.0
2007-05-24 18:15:00,0.78627,0.78645,0.78599,0.78627,248400000.0
2007-05-24 18:20:00,0.78632,0.78632,0.78572,0.78607,156800000.0
2007-05-24 18:25:00,0.78609,0.78614,0.78582,0.78585,128000000.0
2007-05-24 18:30:00,0.78586,0.786,0.7855,0.78559,131200000.0
2007-05-24 18:35:00,0.78551,0.78587,0.78478,0.78587,96000000.0
2007-05-24 18:40:00,0.78583,0.78631,0.78575,0.78597,57600000.0
2007-05-24 18:45:00,0.78582,0.78598,0.78506,0.78577,118400000.0
2007-05-24 18:50:00,0.78549,0.78564,0.7852,0.78561,70400000.0
2007-05-24 18:55:00,0.78558,0.78645,0.78553,0.78645,99600000.0
2007-05-24 19:00:00,0.78612,0.78679,0.78585,0.78669,65600000.0
2007-05-24 19:05:00,0.78671,0.78689,0.78644,0.78644,170400000.0
2007-05-24 19:10:00,0.78647,0.78684,0.78644,0.78667,72000000.0
2007-05-24 19:15:00,0.78671,0.7869,0.78651,0.78674,50600000.0
2007-05-24 19:20:00,0.78676,0.78688,0.78663,0.78688,52800000.0
2007-05-24 19:25:00,0.78696,0.78696,0.78662,0.78676,51200000.0
2007-05-24 19:30:00,0.78666,0.78676,0.78625,0.78625,66600000.0
2007-05-24 19:35:00,0.78645,0.78645,0.78605,0.7864,64400000.0
2007-05-24 19:40:00,0.78697,0.78698,0.78601,0.78617,64000000.0
2007-05-24 19:45:00,0.78651,0.78685,0.78613,0.78678,67200000.0
2007-05-24 19:50:00,0.78681,0.78743,0.78681,0.78685,58600000.0
2007-05-24 19:55:00,0.78648,0.7867,0.78622,0.78639,64000000.0
2007-05-24 20:00:00,0.78641,0.78656,0.78631,0.78645,64000000.0
2007-05-24 20:05:00,0.78648,0.78651,0.786,0.78645,56000000.0
2007-05-24 20:10:00,0.78645,0.78683,0.78645,0.78683,60000000.0
2007-05-24 20:15:00,0.78678,0.78682,0.7857,0.78674,60800000.0
2007-05-24 20:20:00,0.78658,0.78689,0.78549,0.78685,65600000.0
2007-05-24 20:25:00,0.78723,0.78727,0.78628,0.78661,73600000.0
2007-05-24 20:30:00,0.78655,0.78667,0.78613,0.78613,59200000.0
2007-05-24 20:35:00,0.78601,0.78637,0.78596,0.78634,58600000.0
2007-05-24 20:40:00,0.78634,0.78724,0.78632,0.78718,52800000.0
2007-05-24 20:45:00,0.78667,0.78667,0.78532,0.78574,67200000.0
2007-05-24 20:50:00,0.78565,0.78599,0.78536,0.78594,61800000.0
2007-05-24 20:55:00,0.78613,0.78622,0.78583,0.78593,57600000.0
2007-05-24 21:00:00,0.78565,0.78601,0.78541,0.78595,53200000.0
2007-05-24 21:05:00,0.78666,0.7867,0.78582,0.78582,40000000.0
2007-05-24 21:10:00,0.78592,0.78598,0.78502,0.78504,56000000.0
2007-05-24 21:15:00,0.78504,0.78509,0.78473,0.78497,62400000.0
2007-05-24 21:20:00,0.78489,0.78518,0.78461,0.78511,51200000.0
2007-05-24 21:25:00,0.78503,0.78513,0.78486,0.78513,52800000.0
2007-05-24 21:30:00,0.78527,0.78596,0.78526,0.78591,52800000.0
2007-05-24 21:35:00,0.78565,0.78582,0.78534,0.78561,65600000.0
2007-05-24 21:40:00,0.78561,0.78573,0.78464,0.78494,49600000.0
2007-05-24 21:45:00,0.78491,0.78527,0.78491,0.78512,57600000.0
2007-05-24 21:50:00,0.78514,0.78517,0.7841,0.78517,44800000.0
2007-05-24 21:55:00,0.78517,0.78521,0.78494,0.78516,57600000.0
2007-05-24 22:00:00,0.78511,0.78516,0.78457,0.78484,57600000.0
2007-05-24 22:05:00,0.78487,0.78521,0.78473,0.78473,53200000.0
2007-05-24 22:10:00,0.7852,0.7852,0.78479,0.78505,36200000.0
2007-05-24 22:15:00,0.78514,0.78546,0.78488,0.78546,52200000.0
2007-05-24 22:20:00,0.78534,0.78547,0.78499,0.78513,64800000.0
2007-05-24 22:25:00,0.78509,0.78532,0.78508,0.78521,36800000.0
2007-05-24 22:30:00,0.78534,0.78552,0.78531,0.7855,48400000.0
2007-05-24 22:35:00,0.7854,0.78545,0.78497,0.78515,44800000.0
2007-05-24 22:40:00,0.78542,0.78572,0.78536,0.78565,51200000.0
2007-05-24 22:45:00,0.78558,0.78573,0.78539,0.78565,67200000.0
2007-05-24 22:50:00,0.78566,0.78571,0.785,0.78505,50600000.0
2007-05-24 22:55:00,0.78507,0.78511,0.78474,0.78494,53200000.0
2007-05-24 23:00:00,0.78484,0.78514,0.78477,0.78514,65600000.0
2007-05-24 23:05:00,0.78508,0.78522,0.78472,0.78501,42000000.0
2007-05-24 23:10:00,0.78502,0.78537,0.78501,0.78522,54400000.0
2007-05-24 23:15:00,0.78525,0.78544,0.78505,0.78544,53200000.0
2007-05-24 23:20:00,0.78523,0.78558,0.78523,0.78546,44800000.0
2007-05-24 23:25:00,0.78551,0.78563,0.785,0.78507,43200000.0
2007-05-24 23:30:00,0.78539,0.78548,0.785,0.785,52800000.0
2007-05-24 23:35:00,0.78589,0.78597,0.78518,0.78552,38400000.0
2007-05-24 23:40:00,0.78552,0.78561,0.78523,0.78537,64400000.0
2007-05-24 23:45:00,0.78557,0.78584,0.78546,0.78582,43200000.0
2007-05-24 23:50:00,0.78582,0.78582,0.78556,0.78559,49600000.0
2007-05-24 23:55:00,0.78558,0.7858,0.78542,0.78572,55400000.0
2007-05-25 00:00:00,0.7857,0.78577,0.78488,0.7857,60800000.0
2007-05-25 00:05:00,0.78513,0.78521,0.78395,0.78506,54400000.0
2007-05-25 00:10:00,0.78504,0.78535,0.78504,0.78532,33600000.0
2007-05-25 00:15:00,0.78491,0.78544,0.78485,0.78528,40000000.0
2007-05-25 00:20:00,0.78532,0.78542,0.7849,0.78532,64000000.0
2007-05-25 00:25:00,0.78533,0.78541,0.78483,0.78523,34000000.0
2007-05-25 00:30:00,0.78502,0.78602,0.78477,0.78513,44800000.0
2007-05-25 00:35:00,0.78538,0.7856,0.78532,0.7854,65000000.0
2007-05-25 00:40:00,0.78545,0.78545,0.78492,0.78512,51200000.0
2007-05-25 00:45:00,0.7854,0.78552,0.78526,0.78541,62400000.0
2007-05-25 00:50:00,0.78538,0.78557,0.78514,0.78528,52800000.0
2007-05-25 00:55:00,0.78587,0.78591,0.78518,0.78525,33600000.0
2007-05-25 01:00:00,0.78535,0.78561,0.78503,0.78557,67200000.0
2007-05-25 01:05:00,0.78563,0.78563,0.78515,0.78548,68800000.0
2007-05-25 01:10:00,0.78553,0.7857,0.78546,0.78548,45200000.0
2007-05-25 01:15:00,0.78547,0.78576,0.78527,0.78576,56000000.0
2007-05-25 01:20:00,0.7858,0.78602,0.78571,0.78602,28800000.0
2007-05-25 01:25:00,0.78602,0.78602,0.78569,0.78577,65600000.0
2007-05-25 01:30:00,0.78575,0.78585,0.78545,0.78559,49600000.0
2007-05-25 01:35:00,0.78557,0.78609,0.78556,0.78609,65600000.0
2007-05-25 01:40:00,0.78614,0.78614,0.78571,0.78577,54400000.0
2007-05-25 01:45:00,0.78569,0.7863,0.78561,0.78567,48000000.0
2007-05-25 01:50:00,0.78556,0.78563,0.78525,0.78546,60000000.0
2007-05-25 01:55:00,0.7855,0.78619,0.78544,0.78619,48000000.0
2007-05-25 02:00:00,0.78562,0.78597,0.7849,0.78574,60800000.0
2007-05-25 02:05:00,0.78577,0.78594,0.7852,0.78575,60800000.0
2007-05-25 02:10:00,0.78604,0.78631,0.78563,0.78631,46400000.0
2007-05-25 02:15:00,0.78598,0.78627,0.78581,0.78607,57600000.0
2007-05-25 02:20:00,0.78602,0.78605,0.78559,0.78565,57600000.0
2007-05-25 02:25:00,0.78561,0.78576,0.78537,0.78576,33600000.0
2007-05-25 02:30:00,0.78587,0.78617,0.78567,0.78613,60800000.0
2007-05-25 02:35:00,0.78623,0.78627,0.78591,0.78603,48000000.0
2007-05-25 02:40:00,0.78599,0.78612,0.78485,0.78597,60800000.0
2007-05-25 02:45:00,0.786,0.78618,0.7855,0.78618,51200000.0
2007-05-25 02:50:00,0.78612,0.78619,0.78595,0.78614,56000000.0
2007-05-25 02:55:00,0.78605,0.78651,0.78549,0.78636,62400000.0
2007-05-25 03:00:00,0.78547,0.78591,0.78547,0.78591,32000000.0
2007-05-25 03:05:00,0.78585,0.78659,0.7857,0.78587,58000000.0
2007-05-25 03:10:00,0.78592,0.78595,0.78542,0.78557,56400000.0
2007-05-25 03:15:00,0.78501,0.78587,0.78493,0.78575,56000000.0
2007-05-25 03:20:00,0.78574,0.78589,0.78526,0.78544,43200000.0
2007-05-25 03:25:00,0.78591,0.78612,0.78573,0.78596,51600000.0
2007-05-25 03:30:00,0.78606,0.78626,0.78502,0.78615,38400000.0
2007-05-25 03:35:00,0.78631,0.78649,0.78575,0.7864,51200000.0
2007-05-25 03:40:00,0.78666,0.78673,0.78647,0.78647,45200000.0
2007-05-25 03:45:00,0.78641,0.78666,0.78641,0.78651,48000000.0
2007-05-25 03:50:00,0.78638,0.78667,0.78537,0.78652,72400000.0
2007-05-25 03:55:00,0.78649,0.78684,0.78648,0.7866,65200000.0
2007-05-25 04:00:00,0.78663,0.78663,0.78611,0.7864,59600000.0
2007-05-25 04:05:00,0.78643,0.78643,0.78571,0.78578,43200000.0
2007-05-25 04:10:00,0.78613,0.78613,0.78555,0.78566,53200000.0
2007-05-25 04:15:00,0.78593,0.78601,0.78545,0.78596,68800000.0
2007-05-25 04:20:00,0.78602,0.78632,0.785,0.78613,57000000.0
2007-05-25 04:25:00,0.78617,0.78645,0.78582,0.7864,62400000.0
2007-05-25 04:30:00,0.78602,0.78653,0.78602,0.78626,36800000.0
2007-05-25 04:35:00,0.78617,0.78706,0.7859,0.78597,40000000.0
2007-05-25 04:40:00,0.78653,0.78682,0.78644,0.78648,62400000.0
2007-05-25 04:45:00,0.78663,0.78717,0.78613,0.7871,64000000.0
2007-05-25 04:50:00,0.78657,0.78692,0.78632,0.78659,59200000.0
2007-05-25 04:55:00,0.78662,0.7867,0.78635,0.78635,42000000.0
2007-05-25 05:00:00,0.78627,0.78671,0.78623,0.78649,54800000.0
2007-05-25 05:05:00,0.78705,0.78716,0.78615,0.78659,64000000.0
2007-05-25 05:10:00,0.78643,0.78712,0.78593,0.78704,59200000.0
2007-05-25 05:15:00,0.78644,0.7866,0.78617,0.7863,61200000.0
2007-05-25 05:20:00,0.78708,0.78708,0.78615,0.78653,50000000.0
2007-05-25 05:25:00,0.78653,0.78655,0.78604,0.78649,56000000.0
2007-05-25 05:30:00,0.78643,0.78667,0.78541,0.78649,46400000.0
2007-05-25 05:35:00,0.78653,0.78665,0.78644,0.7866,59200000.0
2007-05-25 05:40:00,0.78663,0.7867,0.78644,0.78651,46400000.0
2007-05-25 05:45:00,0.78657,0.78675,0.7864,0.78649,40000000.0
2007-05-25 05:50:00,0.7866,0.78675,0.78638,0.78638,20800000.0
2007-05-25 05:55:00,0.7865,0.78674,0.78635,0.78648,64000000.0
2007-05-25 06:00:00,0.78647,0.78647,0.78595,0.78614,54400000.0
2007-05-25 06:05:00,0.78609,0.78614,0.78572,0.78572,44800000.0
2007-05-25 06:10:00,0.78671,0.78678,0.78614,0.78626,62400000.0
2007-05-25 06:15:00,0.78629,0.78633,0.7862,0.78624,35600000.0
2007-05-25 06:20:00,0.78623,0.78632,0.7857,0.78578,60800000.0
2007-05-25 06:25:00,0.78611,0.78691,0.78543,0.78585,51200000.0
2007-05-25 06:30:00,0.78568,0.78703,0.7856,0.78703,30400000.0
2007-05-25 06:35:00,0.78638,0.78639,0.78582,0.78582,59200000.0
2007-05-25 06:40:00,0.78613,0.78686,0.78583,0.78634,52800000.0
2007-05-25 06:45:00,0.78619,0.78629,0.78617,0.78628,25600000.0
2007-05-25 06:50:00,0.78631,0.78702,0.78573,0.78578,40000000.0
2007-05-25 06:55:00,0.78612,0.78625,0.78578,0.78618,62400000.0
2007-05-25 07:00:00,0.7862,0.78623,0.78565,0.78606,45200000.0
2007-05-25 07:05:00,0.78568,0.78625,0.78563,0.78625,48000000.0
2007-05-25 07:10:00,0.78632,0.78665,0.78619,0.78665,56000000.0
2007-05-25 07:15:00,0.78646,0.78663,0.78639,0.78649,59200000.0
2007-05-25 07:20:00,0.78631,0.78679,0.78625,0.78672,52800000.0
2007-05-25 07:25:00,0.78672,0.78675,0.78547,0.78656,55400000.0
2007-05-25 07:30:00,0.78626,0.78695,0.78625,0.78695,46400000.0
2007-05-25 07:35:00,0.7871,0.7873,0.78681,0.78721,64400000.0
2007-05-25 07:40:00,0.78724,0.78759,0.78704,0.78759,49600000.0
2007-05-25 07:45:00,0.78758,0.78774,0.78731,0.78737,62400000.0
2007-05-25 07:50:00,0.787,0.78728,0.78581,0.78673,67200000.0
2007-05-25 07:55:00,0.7868,0.78693,0.78629,0.78637,60800000.0
2007-05-25 08:00:00,0.78589,0.78666,0.78572,0.78666,62200000.0
2007-05-25 08:05:00,0.78677,0.7872,0.78628,0.78656,60200000.0
2007-05-25 08:10:00,0.78665,0.78725,0.78658,0.78691,62400000.0
2007-05-25 08:15:00,0.787,0.78731,0.78666,0.78684,57600000.0
2007-05-25 08:20:00,0.78683,0.78701,0.78582,0.78676,76800000.0
2007-05-25 08:25:00,0.78673,0.78725,0.78673,0.78714,59600000.0
2007-05-25 08:30:00,0.78717,0.7874,0.78708,0.78714,69200000.0
2007-05-25 08:35:00,0.78711,0.78723,0.78694,0.78715,64400000.0
2007-05-25 08:40:00,0.78718,0.78724,0.78684,0.78699,67200000.0
2007-05-25 08:45:00,0.78698,0.78717,0.78687,0.78699,59600000.0
2007-05-25 08:50:00,0.78693,0.78714,0.786,0.78689,54400000.0
2007-05-25 08:55:00,0.7865,0.78695,0.78585,0.78688,54400000.0
2007-05-25 09:00:00,0.78694,0.78694,0.78667,0.7868,72000000.0
2007-05-25 09:05:00,0.78679,0.7869,0.78667,0.78679,59200000.0
2007-05-25 09:10:00,0.78641,0.78667,0.78627,0.78642,62400000.0
2007-05-25 09:15:00,0.78616,0.78656,0.78501,0.78655,75200000.0
2007-05-25 09:20:00,0.78655,0.78658,0.78615,0.78653,57000000.0
2007-05-25 09:25:00,0.78647,0.78669,0.78644,0.78646,60800000.0
2007-05-25 09:30:00,0.78658,0.78669,0.78572,0.78614,66600000.0
2007-05-25 09:35:00,0.78642,0.78709,0.78622,0.78709,59600000.0
2007-05-25 09:40:00,0.78727,0.78727,0.78576,0.78675,70400000.0
2007-05-25 09:45:00,0.78662,0.78664,0.78621,0.78622,68800000.0
2007-05-25 09:50:00,0.78625,0.78636,0.7858,0.78636,36800000.0
2007-05-25 09:55:00,0.78633,0.78648,0.78577,0.78577,64400000.0
2007-05-25 10:00:00,0.78571,0.78573,0.78524,0.78525,70400000.0
2007-05-25 10:05:00,0.78573,0.78627,0.78573,0.78595,72000000.0
2007-05-25 10:10:00,0.78623,0.78627,0.78606,0.78626,68800000.0
2007-05-25 10:15:00,0.78635,0.78648,0.78574,0.78574,64000000.0
2007-05-25 10:20:00,0.78577,0.78588,0.78442,0.78571,67200000.0
2007-05-25 10:25:00,0.78547,0.78629,0.78539,0.78558,62400000.0
2007-05-25 10:30:00,0.78571,0.7872,0.78565,0.78714,80000000.0
2007-05-25 10:35:00,0.78657,0.78684,0.7862,0.78627,68800000.0
2007-05-25 10:40:00,0.78687,0.78687,0.78631,0.78644,65600000.0
2007-05-25 10:45:00,0.78644,0.78658,0.7861,0.78628,68800000.0
2007-05-25 10:50:00,0.78638,0.78655,0.78594,0.78635,67200000.0
2007-05-25 10:55:00,0.78625,0.78682,0.78625,0.78678,56000000.0
2007-05-25 11:00:00,0.78672,0.78675,0.78622,0.78641,62800000.0
2007-05-25 11:05:00,0.78644,0.78659,0.78543,0.78656,65600000.0
2007-05-25 11:10:00,0.78638,0.78672,0.78628,0.78644,70800000.0
2007-05-25 11:15:00,0.78643,0.78686,0.78604,0.78671,60800000.0
2007-05-25 11:20:00,0.78669,0.78737,0.78659,0.78724,59200000.0
2007-05-25 11:25:00,0.78711,0.78716,0.78683,0.78714,57000000.0
2007-05-25 11:30:00,0.7873,0.78757,0.7868,0.7875,74600000.0
2007-05-25 11:35:00,0.7876,0.788,0.78725,0.78792,67200000.0
2007-05-25 11:40:00,0.78801,0.78807,0.7867,0.78705,59200000.0
2007-05-25 11:45:00,0.78671,0.78677,0.78621,0.78652,65600000.0
2007-05-25 11:50:00,0.78668,0.78683,0.78569,0.78669,70200000.0
2007-05-25 11:55:00,0.78668,0.78685,0.78633,0.78679,59200000.0
2007-05-25 12:00:00,0.78667,0.78698,0.78571,0.78686,75600000.0
2007-05-25 12:05:00,0.78691,0.7872,0.7869,0.7872,65600000.0
2007-05-25 12:10:00,0.7872,0.7872,0.7864,0.78644,73600000.0
2007-05-25 12:15:00,0.78645,0.78656,0.78603,0.78619,83200000.0
2007-05-25 12:20:00,0.78618,0.78687,0.78539,0.7864,77600000.0
2007-05-25 12:25:00,0.7864,0.78681,0.78545,0.78674,61200000.0
2007-05-25 12:30:00,0.78684,0.78734,0.7867,0.78728,62400000.0
2007-05-25 12:35:00,0.78724,0.78744,0.78676,0.78676,67200000.0
2007-05-25 12:40:00,0.78668,0.78706,0.78663,0.78666,72000000.0
2007-05-25 12:45:00,0.78658,0.7869,0.78654,0.78676,65600000.0
2007-05-25 12:50:00,0.78682,0.78733,0.78682,0.7873,65600000.0
2007-05-25 12:55:00,0.78745,0.7875,0.7871,0.78737,70400000.0
2007-05-25 13:00:00,0.78717,0.78786,0.78711,0.78737,60800000.0
2007-05-25 13:05:00,0.78738,0.78821,0.78732,0.78806,72000000.0
2007-05-25 13:10:00,0.7882,0.7882,0.78766,0.78775,57600000.0
2007-05-25 13:15:00,0.78764,0.78799,0.78756,0.78799,73600000.0
2007-05-25 13:20:00,0.78809,0.78822,0.78794,0.78794,62400000.0
2007-05-25 13:25:00,0.78783,0.78798,0.78767,0.78788,51200000.0
2007-05-25 13:30:00,0.78784,0.78786,0.78745,0.78768,64000000.0
2007-05-25 13:35:00,0.78782,0.78823,0.78772,0.78784,68800000.0
2007-05-25 13:40:00,0.7878,0.7881,0.7877,0.7881,69200000.0
2007-05-25 13:45:00,0.78824,0.78824,0.78792,0.78806,131200000.0
2007-05-25 13:50:00,0.78778,0.78842,0.78718,0.78813,97600000.0
2007-05-25 13:55:00,0.78794,0.78795,0.78756,0.78756,66000000.0
2007-05-25 14:00:00,0.78737,0.78744,0.78638,0.78638,94800000.0
2007-05-25 14:05:00,0.7864,0.78646,0.78616,0.78643,80400000.0
2007-05-25 14:10:00,0.78648,0.78696,0.78646,0.78676,96000000.0
2007-05-25 14:15:00,0.78676,0.78686,0.78643,0.78647,88000000.0
2007-05-25 14:20:00,0.7864,0.78679,0.78574,0.78601,94800000.0
2007-05-25 14:25:00,0.78597,0.78637,0.78597,0.78608,205800000.0
2007-05-25 14:30:00,0.78597,0.7862,0.78582,0.78618,86400000.0
2007-05-25 14:35:00,0.78621,0.78659,0.78621,0.78641,144000000.0
2007-05-25 14:40:00,0.7861,0.78671,0.78609,0.78642,161000000.0
2007-05-25 14:45:00,0.78625,0.78625,0.78568,0.78585,99600000.0
2007-05-25 14:50:00,0.786,0.78622,0.786,0.78613,120000000.0
2007-05-25 14:55:00,0.78621,0.78644,0.78603,0.78616,88000000.0
2007-05-25 15:00:00,0.78608,0.78635,0.78597,0.78616,109200000.0
2007-05-25 15:05:00,0.78608,0.78621,0.78598,0.78618,92800000.0
2007-05-25 15:10:00,0.78612,0.7862,0.78563,0.78573,150400000.0
2007-05-25 15:15:00,0.7857,0.78624,0.78568,0.78618,78400000.0
2007-05-25 15:20:00,0.78605,0.78624,0.7859,0.78613,110800000.0
2007-05-25 15:25:00,0.78595,0.78607,0.78499,0.7859,136000000.0
2007-05-25 15:30:00,0.78509,0.78644,0.78506,0.78566,135200000.0
2007-05-25 15:35:00,0.78541,0.78547,0.78487,0.78547,144000000.0
2007-05-25 15:40:00,0.78554,0.78558,0.78512,0.78525,91600000.0
2007-05-25 15:45:00,0.7853,0.78562,0.785,0.78543,137600000.0
2007-05-25 15:50:00,0.78534,0.78544,0.78516,0.7853,120000000.0
2007-05-25 15:55:00,0.78499,0.78499,0.78399,0.78442,120000000.0
2007-05-25 16:00:00,0.78443,0.78567,0.78433,0.78507,165600000.0
2007-05-25 16:05:00,0.78505,0.78511,0.78362,0.78457,189200000.0
2007-05-25 16:10:00,0.78458,0.78465,0.78354,0.78458,142200000.0
2007-05-25 16:15:00,0.78459,0.78472,0.78396,0.78444,132800000.0
2007-05-25 16:20:00,0.78456,0.78511,0.78451,0.785,142400000.0
2007-05-25 16:25:00,0.78498,0.78531,0.78493,0.78505,96000000.0
2007-05-25 16:30:00,0.78509,0.78517,0.78494,0.78509,248800000.0
2007-05-25 16:35:00,0.78503,0.7851,0.7847,0.7848,177600000.0
2007-05-25 16:40:00,0.78478,0.78485,0.78412,0.78418,138000000.0
2007-05-25 16:45:00,0.78397,0.78484,0.78392,0.78484,305400000.0
2007-05-25 16:50:00,0.78486,0.7849,0.78467,0.78478,198800000.0
2007-05-25 16:55:00,0.78468,0.7849,0.78464,0.7848,251600000.0
2007-05-25 17:00:00,0.78461,0.78501,0.78454,0.78501,244800000.0
2007-05-25 17:05:00,0.78496,0.78498,0.78463,0.78477,160000000.0
2007-05-25 17:10:00,0.78483,0.78494,0.78442,0.78452,180800000.0
2007-05-25 17:15:00,0.78445,0.78481,0.78432,0.78441,170400000.0
2007-05-25 17:20:00,0.7843,0.78454,0.78369,0.78402,94400000.0
2007-05-25 17:25:00,0.78441,0.78449,0.7837,0.78399,137600000.0
2007-05-25 17:30:00,0.78391,0.78453,0.78388,0.78398,201600000.0
2007-05-25 17:35:00,0.784,0.78406,0.78348,0.78389,272000000.0
2007-05-25 17:40:00,0.78414,0.78424,0.78374,0.78406,120400000.0
2007-05-25 17:45:00,0.78401,0.78448,0.78387,0.78406,213600000.0
2007-05-25 17:50:00,0.78437,0.78444,0.78385,0.78444,201600000.0
2007-05-25 17:55:00,0.78408,0.78432,0.78394,0.78401,285600000.0
2007-05-25 18:00:00,0.78392,0.78392,0.78332,0.78337,233000000.0
2007-05-25 18:05:00,0.78345,0.78428,0.78339,0.78342,190800000.0
2007-05-25 18:10:00,0.78347,0.78429,0.78347,0.78403,76800000.0
2007-05-25 18:15:00,0.78407,0.78412,0.78389,0.78396,248400000.0
2007-05-25 18:20:00,0.78398,0.78417,0.78371,0.78372,157200000.0
2007-05-25 18:25:00,0.78461,0.78463,0.78395,0.78398,126400000.0
2007-05-25 18:30:00,0.78394,0.78395,0.78355,0.78381,131200000.0
2007-05-25 18:35:00,0.78386,0.78416,0.78276,0.7838,95800000.0
2007-05-25 18:40:00,0.78372,0.78385,0.78353,0.78382,62800000.0
2007-05-25 18:45:00,0.78387,0.78393,0.78315,0.78393,118400000.0
2007-05-25 18:50:00,0.78391,0.78399,0.78369,0.78383,64000000.0
2007-05-25 18:55:00,0.78379,0.78384,0.78344,0.78348,99200000.0
2007-05-25 19:00:00,0.78361,0.78378,0.78348,0.78364,65600000.0
2007-05-25 19:05:00,0.78361,0.78362,0.78269,0.78269,170000000.0
2007-05-25 19:10:00,0.78284,0.78337,0.78282,0.78313,72000000.0
2007-05-25 19:15:00,0.78307,0.78316,0.78283,0.78293,50600000.0
2007-05-25 19:20:00,0.78291,0.78291,0.78247,0.78268,52800000.0
2007-05-25 19:25:00,0.78253,0.78273,0.7823,0.78273,57600000.0
2007-05-25 19:30:00,0.78269,0.78274,0.78203,0.78241,67200000.0
2007-05-25 19:35:00,0.78235,0.78247,0.7819,0.782,49600000.0
2007-05-25 19:40:00,0.78259,0.78291,0.78259,0.7827,56000000.0
2007-05-25 19:45:00,0.78251,0.78282,0.78232,0.7826,67200000.0
2007-05-25 19:50:00,0.78262,0.7827,0.78226,0.78226,43200000.0
2007-05-25 19:55:00,0.78235,0.78283,0.78228,0.78255,49600000.0
2007-05-25 20:00:00,0.78248,0.78321,0.78242,0.78287,52800000.0
2007-05-25 20:05:00,0.78318,0.78318,0.78289,0.78305,46400000.0
2007-05-25 20:10:00,0.78301,0.7831,0.78158,0.78251,62800000.0
2007-05-25 20:15:00,0.78237,0.78241,0.78104,0.78213,60800000.0
2007-05-25 20:20:00,0.7822,0.7822,0.78111,0.78171,65600000.0
2007-05-25 20:25:00,0.78175,0.78194,0.78151,0.78194,73600000.0
2007-05-25 20:30:00,0.78185,0.78243,0.78158,0.78188,60800000.0
2007-05-25 20:35:00,0.78186,0.78241,0.78176,0.78239,53200000.0
2007-05-25 20:40:00,0.78236,0.78236,0.78213,0.78219,62400000.0
2007-05-25 20:45:00,0.78221,0.78239,0.7818,0.78228,67200000.0
2007-05-25 20:50:00,0.78218,0.78226,0.78167,0.78223,62400000.0
2007-05-25 20:55:00,0.78228,0.78234,0.78225,0.78228,44800000.0
2007-05-25 21:00:00,0.78227,0.78237,0.78216,0.78221,54400000.0
2007-05-25 21:05:00,0.78222,0.78239,0.78198,0.78198,59200000.0
2007-05-25 21:10:00,0.78213,0.78328,0.7821,0.78313,46400000.0
2007-05-25 21:15:00,0.7819,0.78251,0.7818,0.78243,62400000.0
2007-05-25 21:20:00,0.78238,0.78253,0.78212,0.78212,51200000.0
2007-05-25 21:25:00,0.78321,0.78321,0.78217,0.78238,41600000.0
2007-05-25 21:30:00,0.78241,0.78249,0.7823,0.78235,52800000.0
2007-05-25 21:35:00,0.78236,0.78254,0.78229,0.78239,60800000.0
2007-05-25 21:40:00,0.782,0.78255,0.78132,0.78253,49000000.0
2007-05-25 21:45:00,0.78251,0.78304,0.78192,0.78248,56000000.0
2007-05-25 21:50:00,0.78255,0.78304,0.78164,0.78304,40000000.0
2007-05-25 21:55:00,0.78302,0.78367,0.7829,0.78364,57600000.0
2007-05-25 22:00:00,0.78299,0.78312,0.78272,0.78295,57600000.0
2007-05-25 22:05:00,0.78299,0.78318,0.78298,0.78306,44800000.0
2007-05-25 22:10:00,0.7831,0.78383,0.78252,0.7827,38400000.0
2007-05-25 22:15:00,0.78313,0.78375,0.78265,0.7827,49600000.0
2007-05-25 22:20:00,0.78273,0.78302,0.78254,0.78302,52800000.0
2007-05-25 22:25:00,0.78296,0.78324,0.78289,0.78324,28800000.0
2007-05-25 22:30:00,0.7833,0.78335,0.7828,0.78321,51200000.0
2007-05-25 22:35:00,0.78331,0.78375,0.78315,0.78326,52600000.0
2007-05-25 22:40:00,0.78314,0.78337,0.78314,0.7833,35200000.0
2007-05-25 22:45:00,0.78305,0.78326,0.78271,0.78271,52800000.0
2007-05-25 22:50:00,0.78278,0.7839,0.78262,0.78305,59600000.0
2007-05-25 22:55:00,0.78306,0.78364,0.78259,0.78358,52800000.0
2007-05-27 23:00:00,0.78266,0.78282,0.78233,0.78238,22400000.0
2007-05-27 23:05:00,0.78237,0.78262,0.78237,0.78262,14400000.0
2007-05-27 23:10:00,0.78297,0.78297,0.78295,0.78295,3200000.0
2007-05-27 23:15:00,0.78228,0.78287,0.78225,0.78283,27600000.0
2007-05-27 23:20:00,0.78238,0.7824,0.78237,0.78237,8000000.0
2007-05-27 23:25:00,0.78293,0.78293,0.7827,0.78272,25600000.0
2007-05-27 23:30:00,0.78248,0.7835,0.78232,0.7835,12800000.0
2007-05-27 23:35:00,0.78247,0.78286,0.78245,0.78286,17600000.0
2007-05-27 23:40:00,0.78294,0.78331,0.78279,0.78294,56000000.0
2007-05-27 23:45:00,0.783,0.78341,0.78271,0.78331,46400000.0
2007-05-27 23:50:00,0.78318,0.78318,0.78262,0.78268,41000000.0
2007-05-27 23:55:00,0.78285,0.78311,0.78265,0.78311,44200000.0
2007-05-28 00:00:00,0.78314,0.78318,0.78259,0.78262,51600000.0
2007-05-28 00:05:00,0.78413,0.7842,0.78263,0.78288,65000000.0
2007-05-28 00:10:00,0.78304,0.78328,0.78304,0.78328,20800000.0
2007-05-28 00:15:00,0.78324,0.78331,0.783,0.78304,30400000.0
2007-05-28 00:20:00,0.78317,0.7835,0.78317,0.78347,52800000.0
2007-05-28 00:25:00,0.78349,0.78351,0.78293,0.78338,39200000.0
2007-05-28 00:30:00,0.78327,0.78354,0.78313,0.78352,53200000.0
2007-05-28 00:35:00,0.78354,0.78378,0.78346,0.78356,60800000.0
2007-05-28 00:40:00,0.78366,0.78378,0.78363,0.78374,32000000.0
2007-05-28 00:45:00,0.78297,0.78372,0.78278,0.78323,52800000.0
2007-05-28 00:50:00,0.78316,0.78333,0.78271,0.7829,43200000.0
2007-05-28 00:55:00,0.783,0.78384,0.78289,0.7829,60800000.0
2007-05-28 01:00:00,0.78294,0.78353,0.78268,0.78303,67200000.0
2007-05-28 01:05:00,0.78301,0.78302,0.78257,0.78262,51200000.0
2007-05-28 01:10:00,0.78275,0.78292,0.78273,0.78275,30400000.0
2007-05-28 01:15:00,0.78255,0.78311,0.78252,0.78287,32000000.0
2007-05-28 01:20:00,0.78314,0.78321,0.78262,0.78268,32000000.0
2007-05-28 01:25:00,0.78352,0.78352,0.78271,0.78271,27600000.0
2007-05-28 01:30:00,0.78267,0.78321,0.7826,0.78312,44800000.0
2007-05-28 01:35:00,0.78317,0.78351,0.78245,0.78275,52200000.0
2007-05-28 01:40:00,0.78341,0.78362,0.78337,0.78356,43600000.0
2007-05-28 01:45:00,0.7836,0.78423,0.78333,0.78339,35200000.0
2007-05-28 01:50:00,0.7834,0.78411,0.78325,0.78325,53200000.0
2007-05-28 01:55:00,0.78326,0.784,0.7831,0.78391,54800000.0
2007-05-28 02:00:00,0.78333,0.78346,0.78227,0.78335,56400000.0
2007-05-28 02:05:00,0.78338,0.78356,0.783,0.78356,59600000.0
2007-05-28 02:10:00,0.78353,0.78355,0.78302,0.78351,54400000.0
2007-05-28 02:15:00,0.78355,0.78366,0.78353,0.78359,27200000.0
2007-05-28 02:20:00,0.78317,0.78355,0.78315,0.78355,35600000.0
2007-05-28 02:25:00,0.78359,0.78382,0.78265,0.78362,57600000.0
2007-05-28 02:30:00,0.7839,0.7839,0.78327,0.78364,48000000.0
2007-05-28 02:35:00,0.78373,0.78377,0.78327,0.78327,32000000.0
2007-05-28 02:40:00,0.78427,0.78431,0.78353,0.7836,32000000.0
2007-05-28 02:45:00,0.78361,0.78387,0.78359,0.78378,46400000.0
2007-05-28 02:50:00,0.78382,0.78386,0.7834,0.78369,59600000.0
2007-05-28 02:55:00,0.78339,0.78436,0.78323,0.78325,36800000.0
2007-05-28 03:00:00,0.78363,0.78379,0.78345,0.78379,51200000.0
2007-05-28 03:05:00,0.78367,0.78386,0.78362,0.7837,46400000.0
2007-05-28 03:10:00,0.78416,0.78428,0.78329,0.78329,61800000.0
2007-05-28 03:15:00,0.78317,0.78347,0.78317,0.78339,46400000.0
2007-05-28 03:20:00,0.78428,0.78436,0.78319,0.78334,52800000.0
2007-05-28 03:25:00,0.78348,0.78426,0.78336,0.78426,52800000.0
2007-05-28 03:30:00,0.78365,0.78365,0.78256,0.78337,25600000.0
2007-05-28 03:35:00,0.78331,0.78358,0.78316,0.78324,64800000.0
2007-05-28 03:40:00,0.78321,0.7842,0.78321,0.78387,11200000.0
2007-05-28 03:45:00,0.78332,0.78332,0.78295,0.78305,30800000.0
2007-05-28 03:50:00,0.78333,0.78333,0.78318,0.78328,19200000.0
2007-05-28 03:55:00,0.7835,0.78413,0.78311,0.78348,58600000.0
2007-05-28 04:00:00,0.78309,0.78345,0.78295,0.78318,46400000.0
2007-05-28 04:05:00,0.78338,0.78395,0.78336,0.78392,38400000.0
2007-05-28 04:10:00,0.78385,0.78385,0.78348,0.78355,52800000.0
2007-05-28 04:15:00,0.78366,0.78403,0.78343,0.78399,68800000.0
2007-05-28 04:20:00,0.78373,0.78396,0.78287,0.78355,36800000.0
2007-05-28 04:25:00,0.78399,0.78413,0.78364,0.78366,46400000.0
2007-05-28 04:30:00,0.78391,0.78409,0.7838,0.78405,54800000.0
2007-05-28 04:35:00,0.78405,0.78466,0.78365,0.78383,44800000.0
2007-05-28 04:40:00,0.78404,0.78412,0.78362,0.7838,36800000.0
2007-05-28 04:45:00,0.78407,0.78407,0.78362,0.78386,70400000.0
2007-05-28 04:50:00,0.78381,0.78386,0.7835,0.7835,59200000.0
2007-05-28 04:55:00,0.78351,0.78356,0.78332,0.78345,36800000.0
2007-05-28 05:00:00,0.78306,0.78413,0.78304,0.78364,51200000.0
2007-05-28 05:05:00,0.78337,0.78364,0.78337,0.78347,61200000.0
2007-05-28 05:10:00,0.78347,0.78363,0.78307,0.78356,35600000.0
2007-05-28 05:15:00,0.78357,0.78422,0.78322,0.78361,57600000.0
2007-05-28 05:20:00,0.7836,0.78366,0.78305,0.78317,59200000.0
2007-05-28 05:25:00,0.7836,0.78412,0.78317,0.78407,57600000.0
2007-05-28 05:30:00,0.78416,0.78463,0.78252,0.7846,57600000.0
2007-05-28 05:35:00,0.78463,0.78469,0.7837,0.78383,62800000.0
2007-05-28 05:40:00,0.78378,0.78378,0.78347,0.78371,40000000.0
2007-05-28 05:45:00,0.78328,0.78354,0.78325,0.78343,62400000.0
2007-05-28 05:50:00,0.78427,0.78428,0.78337,0.78343,32000000.0
2007-05-28 05:55:00,0.78362,0.78378,0.78335,0.78378,54400000.0
2007-05-28 06:00:00,0.78366,0.78389,0.78332,0.78366,45800000.0
2007-05-28 06:05:00,0.78383,0.78451,0.78342,0.78342,41600000.0
2007-05-28 06:10:00,0.78375,0.7838,0.78363,0.78378,30400000.0
2007-05-28 06:15:00,0.78394,0.78397,0.78355,0.78355,38800000.0
2007-05-28 06:20:00,0.7834,0.78355,0.78315,0.78355,60800000.0
2007-05-28 06:25:00,0.78334,0.78356,0.78313,0.78319,49600000.0
2007-05-28 06:30:00,0.78317,0.78361,0.78314,0.78334,54400000.0
2007-05-28 06:35:00,0.78318,0.78357,0.78306,0.78306,46400000.0
2007-05-28 06:40:00,0.78327,0.78355,0.78302,0.78345,51600000.0
2007-05-28 06:45:00,0.78319,0.78349,0.78319,0.78348,30400000.0
2007-05-28 06:50:00,0.78337,0.78366,0.78332,0.78363,46400000.0
2007-05-28 06:55:00,0.78367,0.78371,0.78314,0.78367,62800000.0
2007-05-28 07:00:00,0.78327,0.78375,0.78325,0.7836,44800000.0
2007-05-28 07:05:00,0.7836,0.78369,0.78315,0.78357,54400000.0
2007-05-28 07:10:00,0.78364,0.78364,0.78334,0.78337,44800000.0
2007-05-28 07:15:00,0.78297,0.78373,0.78295,0.78357,45800000.0
2007-05-28 07:20:00,0.78365,0.78387,0.78344,0.78358,35200000.0
2007-05-28 07:25:00,0.78359,0.7838,0.78359,0.78379,23400000.0
2007-05-28 07:30:00,0.78381,0.78381,0.78347,0.78358,33600000.0
2007-05-28 07:35:00,0.78382,0.78382,0.78327,0.78354,41600000.0
2007-05-28 07:40:00,0.78376,0.78381,0.78366,0.78366,30400000.0
2007-05-28 07:45:00,0.78363,0.7839,0.78344,0.78359,62800000.0
2007-05-28 07:50:00,0.78368,0.78379,0.78268,0.78352,67200000.0
2007-05-28 07:55:00,0.78366,0.78381,0.78311,0.78381,62400000.0
2007-05-28 08:00:00,0.78369,0.78405,0.78363,0.78401,59200000.0
2007-05-28 08:05:00,0.78474,0.78474,0.78371,0.78394,59200000.0
2007-05-28 08:10:00,0.78393,0.78453,0.78355,0.78374,52800000.0
2007-05-28 08:15:00,0.78348,0.78397,0.78338,0.78394,54800000.0
2007-05-28 08:20:00,0.78406,0.78409,0.78286,0.78386,60800000.0
2007-05-28 08:25:00,0.78381,0.78384,0.78353,0.78367,51200000.0
2007-05-28 08:30:00,0.78383,0.78444,0.78364,0.78392,57600000.0
2007-05-28 08:35:00,0.78391,0.78447,0.78381,0.78447,64400000.0
2007-05-28 08:40:00,0.78428,0.78468,0.78415,0.78443,52800000.0
2007-05-28 08:45:00,0.78443,0.78463,0.78443,0.78444,57600000.0
2007-05-28 08:50:00,0.78417,0.78445,0.78313,0.78423,49600000.0
2007-05-28 08:55:00,0.78432,0.78463,0.78352,0.78456,54400000.0
2007-05-28 09:00:00,0.78459,0.78473,0.78437,0.78456,72000000.0
2007-05-28 09:05:00,0.78463,0.7855,0.78417,0.78549,60000000.0
2007-05-28 09:10:00,0.78519,0.78519,0.78481,0.78481,62400000.0
2007-05-28 09:15:00,0.78476,0.78555,0.78372,0.78481,73600000.0
2007-05-28 09:20:00,0.78482,0.78485,0.78439,0.78469,57600000.0
2007-05-28 09:25:00,0.78448,0.78477,0.78432,0.78435,48000000.0
2007-05-28 09:30:00,0.78464,0.78472,0.78449,0.78451,67200000.0
2007-05-28 09:35:00,0.78457,0.78502,0.78417,0.78495,59200000.0
2007-05-28 09:40:00,0.78496,0.78522,0.78398,0.78499,70400000.0
2007-05-28 09:45:00,0.78494,0.78496,0.78422,0.7843,68800000.0
2007-05-28 09:50:00,0.78431,0.78528,0.78416,0.78449,107200000.0
2007-05-28 09:55:00,0.78447,0.78466,0.78424,0.78463,63800000.0
2007-05-28 10:00:00,0.7844,0.78468,0.78432,0.78436,54400000.0
2007-05-28 10:05:00,0.78408,0.78461,0.78397,0.78438,56000000.0
2007-05-28 10:10:00,0.78473,0.78473,0.78418,0.78418,27200000.0
2007-05-28 10:15:00,0.7846,0.78473,0.7844,0.7846,64000000.0
2007-05-28 10:20:00,0.78427,0.7847,0.7842,0.78453,36800000.0
2007-05-28 10:25:00,0.78465,0.78479,0.7844,0.78479,67200000.0
2007-05-28 10:30:00,0.78479,0.78479,0.78385,0.7846,56000000.0
2007-05-28 10:35:00,0.78448,0.78448,0.784,0.78407,46400000.0
2007-05-28 10:40:00,0.78448,0.78468,0.7843,0.78467,36800000.0
2007-05-28 10:45:00,0.7847,0.78539,0.78385,0.78534,67200000.0
2007-05-28 10:50:00,0.78435,0.78543,0.7843,0.78455,46400000.0
2007-05-28 10:55:00,0.78434,0.78499,0.7842,0.78494,67200000.0
2007-05-28 11:00:00,0.78488,0.7852,0.78485,0.78515,62400000.0
2007-05-28 11:05:00,0.78472,0.78505,0.78391,0.78457,53200000.0
2007-05-28 11:10:00,0.78488,0.78491,0.78464,0.78469,70400000.0
2007-05-28 11:15:00,0.78457,0.78495,0.78451,0.78454,60200000.0
2007-05-28 11:20:00,0.7844,0.7844,0.78351,0.78388,59200000.0
2007-05-28 11:25:00,0.78417,0.78417,0.7836,0.78365,57600000.0
2007-05-28 11:30:00,0.78387,0.78421,0.78376,0.78412,75200000.0
2007-05-28 11:35:00,0.78425,0.78487,0.78355,0.78479,67600000.0
2007-05-28 11:40:00,0.78503,0.78512,0.78425,0.78465,59200000.0
2007-05-28 11:45:00,0.78478,0.78501,0.78422,0.78485,53200000.0
2007-05-28 11:50:00,0.78493,0.78506,0.78395,0.78505,70800000.0
2007-05-28 11:55:00,0.78507,0.78516,0.78475,0.78507,59200000.0
2007-05-28 12:00:00,0.78501,0.78549,0.7841,0.78525,75200000.0
2007-05-28 12:05:00,0.78544,0.78561,0.78536,0.78553,65600000.0
2007-05-28 12:10:00,0.78543,0.78551,0.7852,0.78535,62800000.0
2007-05-28 12:15:00,0.785,0.78518,0.785,0.78503,51200000.0
2007-05-28 12:20:00,0.78499,0.78515,0.78405,0.78507,60800000.0
2007-05-28 12:25:00,0.78496,0.78505,0.78396,0.78498,24000000.0
2007-05-28 12:30:00,0.7853,0.78531,0.78503,0.78505,22400000.0
2007-05-28 12:35:00,0.78523,0.78523,0.78495,0.78497,28800000.0
2007-05-28 12:40:00,0.7853,0.78541,0.7847,0.7852,54400000.0
2007-05-28 12:45:00,0.78521,0.78547,0.78498,0.7851,65600000.0
2007-05-28 12:50:00,0.78535,0.78543,0.78501,0.78527,65600000.0
2007-05-28 12:55:00,0.78529,0.78562,0.78525,0.78562,69800000.0
2007-05-28 13:00:00,0.78566,0.78566,0.78501,0.78531,61200000.0
2007-05-28 13:05:00,0.78527,0.78527,0.7847,0.7852,56000000.0
2007-05-28 13:10:00,0.78521,0.78524,0.78504,0.78515,48000000.0
2007-05-28 13:15:00,0.78513,0.78526,0.78483,0.78522,73600000.0
2007-05-28 13:20:00,0.78524,0.78525,0.78508,0.7852,62400000.0
2007-05-28 13:25:00,0.78514,0.78613,0.78511,0.78607,62000000.0
2007-05-28 13:30:00,0.78543,0.78611,0.78473,0.78538,72000000.0
2007-05-28 13:35:00,0.78536,0.78536,0.78522,0.78524,40000000.0
2007-05-28 13:40:00,0.78525,0.78534,0.785,0.78514,51200000.0
2007-05-28 13:45:00,0.78502,0.78541,0.78497,0.78541,76800000.0
2007-05-28 13:50:00,0.78541,0.78541,0.78417,0.7852,49600000.0
2007-05-28 13:55:00,0.78532,0.78606,0.78482,0.78605,76800000.0
2007-05-28 14:00:00,0.78537,0.78545,0.78502,0.78518,94800000.0
2007-05-28 14:05:00,0.7851,0.78545,0.78507,0.78545,79400000.0
2007-05-28 14:10:00,0.78544,0.78544,0.78485,0.78489,85200000.0
2007-05-28 14:15:00,0.78508,0.78509,0.78479,0.78481,56400000.0
2007-05-28 14:20:00,0.78556,0.78569,0.78457,0.78463,44000000.0
2007-05-28 14:25:00,0.78483,0.7857,0.78453,0.78562,142200000.0
2007-05-28 14:30:00,0.78498,0.78516,0.7849,0.78499,78400000.0
2007-05-28 14:35:00,0.78482,0.78482,0.7844,0.78455,80000000.0
2007-05-28 14:40:00,0.78457,0.78486,0.78452,0.78472,108200000.0
2007-05-28 14:45:00,0.78455,0.78488,0.7843,0.78438,40000000.0
2007-05-28 14:50:00,0.78492,0.78499,0.78491,0.78491,76800000.0
2007-05-28 14:55:00,0.78448,0.78458,0.7843,0.78457,75200000.0
2007-05-28 15:00:00,0.78428,0.78544,0.7842,0.78539,77200000.0
2007-05-28 15:05:00,0.78491,0.78491,0.78402,0.78407,59200000.0
2007-05-28 15:10:00,0.78476,0.78476,0.78461,0.78472,69200000.0
2007-05-28 15:15:00,0.78414,0.78472,0.78402,0.78405,65600000.0
2007-05-28 15:20:00,0.78417,0.78454,0.78405,0.78447,110400000.0
2007-05-28 15:25:00,0.78405,0.78426,0.78285,0.78419,99200000.0
2007-05-28 15:30:00,0.78333,0.78479,0.78333,0.7844,134400000.0
2007-05-28 15:35:00,0.78427,0.78453,0.78382,0.78448,81800000.0
2007-05-28 15:40:00,0.78414,0.78484,0.78414,0.78456,80400000.0
2007-05-28 15:45:00,0.78448,0.78486,0.78447,0.78461,121600000.0
2007-05-28 15:50:00,0.78407,0.78464,0.7839,0.78398,107200000.0
2007-05-28 15:55:00,0.78446,0.78488,0.78442,0.78488,120400000.0
2007-05-28 16:00:00,0.78494,0.78501,0.7842,0.78421,112400000.0
2007-05-28 16:05:00,0.78479,0.78531,0.78437,0.78473,163600000.0
2007-05-28 16:10:00,0.78437,0.78456,0.78407,0.7844,84000000.0
2007-05-28 16:15:00,0.78414,0.7847,0.78414,0.78461,97600000.0
2007-05-28 16:20:00,0.78466,0.78466,0.78396,0.78411,130000000.0
2007-05-28 16:25:00,0.78408,0.7846,0.78397,0.78405,96400000.0
2007-05-28 16:30:00,0.7843,0.78462,0.7842,0.78443,246200000.0
2007-05-28 16:35:00,0.78457,0.78513,0.78457,0.78495,178000000.0
2007-05-28 16:40:00,0.78477,0.78479,0.78419,0.78419,129600000.0
2007-05-28 16:45:00,0.78423,0.78473,0.78408,0.78473,274400000.0
2007-05-28 16:50:00,0.78433,0.78502,0.7839,0.78431,80400000.0
2007-05-28 16:55:00,0.78417,0.7844,0.78395,0.78425,251200000.0
2007-05-28 17:00:00,0.78433,0.78447,0.78429,0.78447,80000000.0
2007-05-28 17:05:00,0.78462,0.7847,0.78415,0.78442,158800000.0
2007-05-28 17:10:00,0.78454,0.78456,0.78419,0.78421,60800000.0
2007-05-28 17:15:00,0.78377,0.78414,0.78372,0.78394,169000000.0
2007-05-28 17:20:00,0.78397,0.78415,0.78364,0.78398,60800000.0
2007-05-28 17:25:00,0.78408,0.78424,0.78373,0.78424,73600000.0
2007-05-28 17:30:00,0.78397,0.78432,0.78375,0.78398,202000000.0
2007-05-28 17:35:00,0.78397,0.78427,0.7838,0.78385,272800000.0
2007-05-28 17:40:00,0.78397,0.78433,0.78352,0.78427,111600000.0
2007-05-28 17:45:00,0.78377,0.78432,0.78358,0.78367,154400000.0
2007-05-28 17:50:00,0.78476,0.78496,0.78367,0.78368,139600000.0
2007-05-28 17:55:00,0.78433,0.78435,0.78425,0.78431,209600000.0
2007-05-28 18:00:00,0.78358,0.78439,0.78357,0.78432,234000000.0
2007-05-28 18:05:00,0.78508,0.78513,0.78407,0.78438,284000000.0
2007-05-28 18:10:00,0.78427,0.78427,0.78389,0.7839,60800000.0
2007-05-28 18:15:00,0.78416,0.78419,0.78398,0.78416,161600000.0
2007-05-28 18:20:00,0.78421,0.78451,0.78397,0.78402,139600000.0
2007-05-28 18:25:00,0.78425,0.78436,0.78405,0.78405,74000000.0
2007-05-28 18:30:00,0.78445,0.7845,0.78387,0.7843,131200000.0
2007-05-28 18:35:00,0.78398,0.78407,0.78291,0.78397,58600000.0
2007-05-28 18:40:00,0.78388,0.78404,0.78365,0.78365,57600000.0
2007-05-28 18:45:00,0.78392,0.78417,0.78345,0.78417,51000000.0
2007-05-28 18:50:00,0.78413,0.78413,0.78355,0.78363,59600000.0
2007-05-28 18:55:00,0.78388,0.78476,0.78342,0.78474,99200000.0
2007-05-28 19:00:00,0.78379,0.78389,0.78363,0.78389,65000000.0
2007-05-28 19:05:00,0.78363,0.78399,0.78357,0.78357,144000000.0
2007-05-28 19:10:00,0.78395,0.78399,0.7835,0.78397,48400000.0
2007-05-28 19:15:00,0.78366,0.78416,0.78349,0.78399,56000000.0
2007-05-28 19:20:00,0.7842,0.7842,0.7835,0.78392,49600000.0
2007-05-28 19:25:00,0.7847,0.7848,0.78372,0.78372,42000000.0
2007-05-28 19:30:00,0.78415,0.7842,0.78355,0.78405,51200000.0
2007-05-28 19:35:00,0.78368,0.784,0.78362,0.784,40000000.0
2007-05-28 19:40:00,0.78386,0.78401,0.78379,0.78394,27600000.0
2007-05-28 19:45:00,0.78356,0.78398,0.78355,0.78372,40000000.0
2007-05-28 19:50:00,0.78471,0.78472,0.78362,0.78427,44800000.0
2007-05-28 19:55:00,0.78429,0.78486,0.78372,0.78486,52800000.0
2007-05-28 20:00:00,0.78394,0.78422,0.78358,0.7841,51200000.0
2007-05-28 20:05:00,0.78415,0.78424,0.78364,0.78373,51200000.0
2007-05-28 20:10:00,0.78409,0.78409,0.7838,0.7838,46400000.0
2007-05-28 20:15:00,0.78387,0.784,0.78285,0.78392,41600000.0
2007-05-28 20:20:00,0.7836,0.78368,0.7835,0.78367,28800000.0
2007-05-28 20:25:00,0.78393,0.78409,0.7838,0.78388,64000000.0
2007-05-28 20:30:00,0.78398,0.78419,0.78382,0.78382,59200000.0
2007-05-28 20:35:00,0.78465,0.7847,0.78363,0.78375,62800000.0
2007-05-28 20:40:00,0.78396,0.78416,0.7839,0.78393,27200000.0
2007-05-28 20:45:00,0.78378,0.78417,0.78372,0.78388,51600000.0
2007-05-28 20:50:00,0.7838,0.78432,0.78375,0.78432,50000000.0
2007-05-28 20:55:00,0.78436,0.78436,0.78392,0.78397,36800000.0
2007-05-28 21:00:00,0.78426,0.78492,0.7837,0.78487,36400000.0
2007-05-28 21:05:00,0.78417,0.7843,0.78373,0.78415,40000000.0
2007-05-28 21:10:00,0.7836,0.7836,0.7835,0.78355,11600000.0
2007-05-28 21:15:00,0.7838,0.78434,0.7837,0.78432,62800000.0
2007-05-28 21:20:00,0.78518,0.78525,0.78372,0.78372,25600000.0
2007-05-28 21:25:00,0.78387,0.7841,0.78387,0.78407,27200000.0
2007-05-28 21:30:00,0.78429,0.78531,0.78392,0.78516,48000000.0
2007-05-28 21:35:00,0.78511,0.78511,0.78312,0.784,45800000.0
2007-05-28 21:40:00,0.78512,0.78512,0.78429,0.78448,33600000.0
2007-05-28 21:45:00,0.78411,0.78463,0.78402,0.78407,44800000.0
2007-05-28 21:50:00,0.78449,0.78541,0.78353,0.78437,49600000.0
2007-05-28 21:55:00,0.78425,0.7844,0.78425,0.7843,11200000.0
2007-05-28 22:00:00,0.78445,0.78509,0.78423,0.78509,57000000.0
2007-05-28 22:05:00,0.78508,0.78508,0.78442,0.78443,49600000.0
2007-05-28 22:10:00,0.78479,0.78578,0.78459,0.7848,49600000.0
2007-05-28 22:15:00,0.7848,0.78485,0.78458,0.78479,55200000.0
2007-05-28 22:20:00,0.78464,0.78498,0.78449,0.78486,52800000.0
2007-05-28 22:25:00,0.78485,0.78489,0.78457,0.78457,16000000.0
2007-05-28 22:30:00,0.7845,0.78485,0.78445,0.78468,44800000.0
2007-05-28 22:35:00,0.78474,0.78474,0.78449,0.78457,54800000.0
2007-05-28 22:40:00,0.78463,0.78504,0.78463,0.78496,51200000.0
2007-05-28 22:45:00,0.78493,0.78503,0.78487,0.78499,67200000.0
2007-05-28 22:50:00,0.78499,0.7851,0.78462,0.7848,35200000.0
2007-05-28 22:55:00,0.7849,0.78503,0.7848,0.78492,52800000.0
2007-05-28 23:00:00,0.7845,0.78501,0.7845,0.78491,48400000.0
2007-05-28 23:05:00,0.78468,0.78503,0.78467,0.78477,32000000.0
2007-05-28 23:10:00,0.78494,0.78598,0.78475,0.78595,43600000.0
2007-05-28 23:15:00,0.78495,0.78503,0.78477,0.78503,25600000.0
2007-05-28 23:20:00,0.78498,0.78506,0.78492,0.785,17600000.0
2007-05-28 23:25:00,0.7851,0.78514,0.7849,0.78499,51200000.0
2007-05-28 23:30:00,0.78513,0.78513,0.78452,0.78481,48000000.0
2007-05-28 23:35:00,0.78555,0.78569,0.78465,0.7847,40000000.0
2007-05-28 23:40:00,0.7849,0.785,0.78461,0.785,36800000.0
2007-05-28 23:45:00,0.78498,0.78515,0.78471,0.78508,46400000.0
2007-05-28 23:50:00,0.78492,0.78521,0.78472,0.78521,58000000.0
2007-05-28 23:55:00,0.78522,0.78523,0.78462,0.78495,54400000.0
2007-05-29 00:00:00,0.78488,0.78488,0.78374,0.78422,57600000.0
2007-05-29 00:05:00,0.78423,0.78509,0.7833,0.78408,59200000.0
2007-05-29 00:10:00,0.78436,0.78436,0.7839,0.78397,19200000.0
2007-05-29 00:15:00,0.78429,0.78439,0.78378,0.78434,49600000.0
2007-05-29 00:20:00,0.7839,0.78417,0.7839,0.78405,27200000.0
2007-05-29 00:25:00,0.78435,0.78515,0.78412,0.78515,57600000.0
2007-05-29 00:30:00,0.78435,0.78517,0.78407,0.78408,25600000.0
2007-05-29 00:35:00,0.784,0.784,0.7839,0.78393,26000000.0
2007-05-29 00:40:00,0.78436,0.78444,0.78372,0.78384,51200000.0
2007-05-29 00:45:00,0.78397,0.78412,0.78345,0.78395,48000000.0
2007-05-29 00:50:00,0.78412,0.78481,0.78373,0.78375,43200000.0
2007-05-29 00:55:00,0.78422,0.78422,0.78372,0.78378,35200000.0
2007-05-29 01:00:00,0.78397,0.78438,0.7839,0.78427,67600000.0
2007-05-29 01:05:00,0.78426,0.78445,0.78424,0.78441,52800000.0
2007-05-29 01:10:00,0.78436,0.78487,0.78419,0.78481,32000000.0
2007-05-29 01:15:00,0.78395,0.78488,0.78392,0.78459,36800000.0
2007-05-29 01:20:00,0.78479,0.78479,0.78442,0.78448,27200000.0
2007-05-29 01:25:00,0.78455,0.78482,0.78443,0.78465,52800000.0
2007-05-29 01:30:00,0.78477,0.78477,0.7839,0.78444,46400000.0
2007-05-29 01:35:00,0.78436,0.7844,0.78396,0.78424,65600000.0
2007-05-29 01:40:00,0.78427,0.78443,0.78411,0.78424,43200000.0
2007-05-29 01:45:00,0.78387,0.7842,0.78373,0.78403,35200000.0
2007-05-29 01:50:00,0.78465,0.78471,0.78352,0.78401,51200000.0
2007-05-29 01:55:00,0.78403,0.78452,0.78386,0.78452,44800000.0
2007-05-29 02:00:00,0.7837,0.78421,0.78286,0.78399,52800000.0
2007-05-29 02:05:00,0.7841,0.78412,0.78383,0.78387,54400000.0
2007-05-29 02:10:00,0.78405,0.78462,0.78405,0.78455,46400000.0
2007-05-29 02:15:00,0.78408,0.78437,0.78265,0.78422,57600000.0
2007-05-29 02:20:00,0.78424,0.78436,0.78398,0.78422,57600000.0
2007-05-29 02:25:00,0.78418,0.78423,0.78384,0.78423,41600000.0
2007-05-29 02:30:00,0.78437,0.78438,0.78386,0.78391,49600000.0
2007-05-29 02:35:00,0.784,0.78463,0.7838,0.78409,43200000.0
2007-05-29 02:40:00,0.78381,0.78428,0.78271,0.78408,51600000.0
2007-05-29 02:45:00,0.7844,0.78443,0.784,0.78443,24000000.0
2007-05-29 02:50:00,0.78451,0.78458,0.784,0.78452,49600000.0
2007-05-29 02:55:00,0.78442,0.78495,0.784,0.78495,48000000.0
2007-05-29 03:00:00,0.78405,0.78495,0.78299,0.78495,44800000.0
2007-05-29 03:05:00,0.78483,0.78487,0.78436,0.78457,36800000.0
2007-05-29 03:10:00,0.78456,0.78476,0.78438,0.7846,56000000.0
2007-05-29 03:15:00,0.78441,0.7847,0.78423,0.78452,46400000.0
2007-05-29 03:20:00,0.78455,0.78529,0.78446,0.78446,36800000.0
2007-05-29 03:25:00,0.78431,0.78451,0.78411,0.78441,44800000.0
2007-05-29 03:30:00,0.78412,0.78455,0.78342,0.78424,35200000.0
2007-05-29 03:35:00,0.78434,0.78449,0.7839,0.7839,48000000.0
2007-05-29 03:40:00,0.78425,0.78454,0.78416,0.78446,52800000.0
2007-05-29 03:45:00,0.78446,0.78454,0.78403,0.78406,56000000.0
2007-05-29 03:50:00,0.78392,0.78392,0.78287,0.78362,65600000.0
2007-05-29 03:55:00,0.78357,0.7837,0.78339,0.78363,72400000.0
2007-05-29 04:00:00,0.78362,0.78374,0.7833,0.78354,64000000.0
2007-05-29 04:05:00,0.7835,0.78391,0.78324,0.78362,43200000.0
2007-05-29 04:10:00,0.78376,0.78447,0.78373,0.78447,53000000.0
2007-05-29 04:15:00,0.78437,0.78448,0.78395,0.78419,68800000.0
2007-05-29 04:20:00,0.78413,0.78455,0.78337,0.78387,53200000.0
2007-05-29 04:25:00,0.78441,0.78446,0.78422,0.78422,65000000.0
2007-05-29 04:30:00,0.78426,0.78428,0.78402,0.78406,51200000.0
2007-05-29 04:35:00,0.78393,0.78402,0.78365,0.7837,54400000.0
2007-05-29 04:40:00,0.78406,0.78419,0.78366,0.78373,62400000.0
2007-05-29 04:45:00,0.78397,0.78459,0.78353,0.78416,51200000.0
2007-05-29 04:50:00,0.78414,0.78441,0.78412,0.78436,59200000.0
2007-05-29 04:55:00,0.78439,0.78441,0.78416,0.78438,46400000.0
2007-05-29 05:00:00,0.78447,0.78447,0.78416,0.78435,60800000.0
2007-05-29 05:05:00,0.78408,0.78432,0.78402,0.78407,54800000.0
2007-05-29 05:10:00,0.78443,0.78451,0.78402,0.78416,36800000.0
2007-05-29 05:15:00,0.78439,0.78444,0.7842,0.78436,60800000.0
2007-05-29 05:20:00,0.78434,0.78464,0.78374,0.7845,59200000.0
2007-05-29 05:25:00,0.78445,0.78493,0.78439,0.78447,57600000.0
2007-05-29 05:30:00,0.78424,0.78506,0.78364,0.78455,41600000.0
2007-05-29 05:35:00,0.78393,0.78459,0.78298,0.78459,50000000.0
2007-05-29 05:40:00,0.78474,0.78474,0.78425,0.78434,59200000.0
2007-05-29 05:45:00,0.78398,0.78448,0.78376,0.78448,38400000.0
2007-05-29 05:50:00,0.7841,0.78491,0.7841,0.78447,32400000.0
2007-05-29 05:55:00,0.78493,0.78515,0.78489,0.7851,51200000.0
2007-05-29 06:00:00,0.7848,0.78522,0.78472,0.78497,60800000.0
2007-05-29 06:05:00,0.78513,0.78513,0.78447,0.78495,45200000.0
2007-05-29 06:10:00,0.78507,0.78509,0.78452,0.7849,62400000.0
2007-05-29 06:15:00,0.78517,0.78526,0.785,0.78526,45200000.0
2007-05-29 06:20:00,0.78515,0.78515,0.78471,0.78497,60800000.0
2007-05-29 06:25:00,0.78506,0.78506,0.78457,0.78492,57600000.0
2007-05-29 06:30:00,0.78458,0.78513,0.7845,0.78485,56000000.0
2007-05-29 06:35:00,0.78484,0.7851,0.78483,0.78497,46400000.0
2007-05-29 06:40:00,0.78509,0.78564,0.78469,0.785,62800000.0
2007-05-29 06:45:00,0.78483,0.78585,0.78438,0.7851,46400000.0
2007-05-29 06:50:00,0.78528,0.78598,0.78495,0.78495,46400000.0
2007-05-29 06:55:00,0.78533,0.78535,0.78499,0.78507,50000000.0
2007-05-29 07:00:00,0.78487,0.78529,0.78484,0.78524,57600000.0
2007-05-29 07:05:00,0.78517,0.78526,0.78488,0.78488,58000000.0
2007-05-29 07:10:00,0.78471,0.78541,0.78446,0.78541,56400000.0
2007-05-29 07:15:00,0.78478,0.78548,0.78475,0.78535,49600000.0
2007-05-29 07:20:00,0.78544,0.78558,0.78534,0.78558,48000000.0
2007-05-29 07:25:00,0.78553,0.78566,0.78458,0.78563,52800000.0
2007-05-29 07:30:00,0.78577,0.78591,0.78507,0.78569,48000000.0
2007-05-29 07:35:00,0.78568,0.78572,0.78493,0.78533,64000000.0
2007-05-29 07:40:00,0.7854,0.78627,0.7854,0.78609,52800000.0
2007-05-29 07:45:00,0.78595,0.78611,0.78578,0.78585,63200000.0
2007-05-29 07:50:00,0.78604,0.78643,0.78531,0.78634,67200000.0
2007-05-29 07:55:00,0.78638,0.78638,0.78557,0.78569,57600000.0
2007-05-29 08:00:00,0.78569,0.78604,0.78548,0.78592,68200000.0
2007-05-29 08:05:00,0.78578,0.78598,0.78542,0.78598,60800000.0
2007-05-29 08:10:00,0.78626,0.78662,0.78614,0.78638,62400000.0
2007-05-29 08:15:00,0.78621,0.78647,0.78601,0.78604,52800000.0
2007-05-29 08:20:00,0.7862,0.78651,0.78525,0.78637,76800000.0
2007-05-29 08:25:00,0.78616,0.78647,0.786,0.78626,59200000.0
2007-05-29 08:30:00,0.78632,0.78632,0.78586,0.78586,68800000.0
2007-05-29 08:35:00,0.78572,0.78572,0.78541,0.78546,64000000.0
2007-05-29 08:40:00,0.7854,0.7855,0.78515,0.78541,66600000.0
2007-05-29 08:45:00,0.78531,0.78576,0.78503,0.78535,59200000.0
2007-05-29 08:50:00,0.78571,0.78595,0.78488,0.78595,49600000.0
2007-05-29 08:55:00,0.78592,0.78614,0.785,0.78608,67200000.0
2007-05-29 09:00:00,0.78608,0.78643,0.78594,0.78631,72000000.0
2007-05-29 09:05:00,0.78631,0.78637,0.78603,0.78606,59200000.0
2007-05-29 09:10:00,0.786,0.78601,0.78564,0.7858,62400000.0
2007-05-29 09:15:00,0.7857,0.78581,0.78462,0.78537,75200000.0
2007-05-29 09:20:00,0.78518,0.7866,0.78512,0.78648,46400000.0
2007-05-29 09:25:00,0.78644,0.78692,0.78641,0.78686,60800000.0
2007-05-29 09:30:00,0.7871,0.7873,0.78692,0.78692,67200000.0
2007-05-29 09:35:00,0.7869,0.78728,0.78663,0.78728,59200000.0
2007-05-29 09:40:00,0.78718,0.78772,0.78612,0.78765,70400000.0
2007-05-29 09:45:00,0.78761,0.78809,0.7875,0.78809,68800000.0
2007-05-29 09:50:00,0.78802,0.78807,0.7876,0.7879,60800000.0
2007-05-29 09:55:00,0.78786,0.78797,0.78723,0.78754,64000000.0
2007-05-29 10:00:00,0.78742,0.78755,0.78711,0.78746,70400000.0
2007-05-29 10:05:00,0.78745,0.78782,0.78745,0.78751,67200000.0
2007-05-29 10:10:00,0.78776,0.78891,0.78771,0.78856,68800000.0
2007-05-29 10:15:00,0.78856,0.78856,0.78765,0.78783,64000000.0
2007-05-29 10:20:00,0.78818,0.78818,0.78686,0.78794,67200000.0
2007-05-29 10:25:00,0.78845,0.78855,0.78729,0.78736,118400000.0
2007-05-29 10:30:00,0.78752,0.78758,0.78699,0.78755,62400000.0
2007-05-29 10:35:00,0.7871,0.78754,0.78687,0.78743,68800000.0
2007-05-29 10:40:00,0.78733,0.78747,0.78704,0.78738,65600000.0
2007-05-29 10:45:00,0.78741,0.78793,0.78726,0.78783,68800000.0
2007-05-29 10:50:00,0.78781,0.78803,0.78773,0.78799,67200000.0
2007-05-29 10:55:00,0.78786,0.78856,0.78786,0.78852,67200000.0
2007-05-29 11:00:00,0.78856,0.78861,0.78787,0.78809,62400000.0
2007-05-29 11:05:00,0.78821,0.78831,0.78709,0.78816,65600000.0
2007-05-29 11:10:00,0.7885,0.789,0.78842,0.7887,69800000.0
2007-05-29 11:15:00,0.7886,0.78907,0.78837,0.78846,60800000.0
2007-05-29 11:20:00,0.7885,0.7885,0.78783,0.78827,58600000.0
2007-05-29 11:25:00,0.7884,0.78844,0.78801,0.78808,57600000.0
2007-05-29 11:30:00,0.78843,0.78844,0.78767,0.78776,74600000.0
2007-05-29 11:35:00,0.78781,0.78819,0.78743,0.78792,67200000.0
2007-05-29 11:40:00,0.78798,0.788,0.78736,0.78777,59200000.0
2007-05-29 11:45:00,0.78739,0.7879,0.78736,0.7879,65600000.0
2007-05-29 11:50:00,0.78782,0.78814,0.78706,0.78778,69800000.0
2007-05-29 11:55:00,0.78815,0.78835,0.78791,0.78835,59200000.0
2007-05-29 12:00:00,0.78802,0.78826,0.78691,0.78776,75200000.0
2007-05-29 12:05:00,0.78799,0.78837,0.78795,0.78837,53600000.0
2007-05-29 12:10:00,0.78801,0.7887,0.78796,0.78831,73600000.0
2007-05-29 12:15:00,0.78857,0.78865,0.78824,0.78842,68200000.0
2007-05-29 12:20:00,0.78823,0.78851,0.78696,0.78814,76200000.0
2007-05-29 12:25:00,0.78854,0.78879,0.78752,0.78878,60800000.0
2007-05-29 12:30:00,0.78882,0.78882,0.78827,0.78856,62400000.0
2007-05-29 12:35:00,0.78855,0.78855,0.78776,0.78791,67600000.0
2007-05-29 12:40:00,0.7879,0.78826,0.78787,0.788,60800000.0
2007-05-29 12:45:00,0.78803,0.78818,0.7877,0.7878,65600000.0
2007-05-29 12:50:00,0.78809,0.78826,0.78785,0.78818,65600000.0
2007-05-29 12:55:00,0.78827,0.7886,0.78797,0.7886,70400000.0
2007-05-29 13:00:00,0.78863,0.78872,0.78779,0.78805,60800000.0
2007-05-29 13:05:00,0.78835,0.78927,0.78826,0.78927,72400000.0
2007-05-29 13:10:00,0.78919,0.78919,0.7887,0.78872,57000000.0
2007-05-29 13:15:00,0.78867,0.78889,0.78857,0.78872,73600000.0
2007-05-29 13:20:00,0.78862,0.78876,0.78834,0.78845,62400000.0
2007-05-29 13:25:00,0.78833,0.78848,0.78806,0.78806,64000000.0
2007-05-29 13:30:00,0.7883,0.78836,0.78776,0.7883,64000000.0
2007-05-29 13:35:00,0.78837,0.78863,0.78837,0.78853,69200000.0
2007-05-29 13:40:00,0.78851,0.78867,0.78843,0.78843,68800000.0
2007-05-29 13:45:00,0.78836,0.78866,0.78806,0.78862,131600000.0
2007-05-29 13:50:00,0.7886,0.78874,0.78758,0.78861,97600000.0
2007-05-29 13:55:00,0.78863,0.78863,0.78801,0.78801,66000000.0
2007-05-29 14:00:00,0.788,0.78833,0.78772,0.78785,94400000.0
2007-05-29 14:05:00,0.78807,0.78833,0.78802,0.78832,80000000.0
2007-05-29 14:10:00,0.78816,0.78843,0.78783,0.78789,96000000.0
2007-05-29 14:15:00,0.7878,0.78843,0.78755,0.78826,88400000.0
2007-05-29 14:20:00,0.78823,0.78863,0.788,0.78805,91200000.0
2007-05-29 14:25:00,0.78842,0.78865,0.78828,0.78859,206400000.0
2007-05-29 14:30:00,0.78857,0.7886,0.78827,0.78851,82400000.0
2007-05-29 14:35:00,0.78851,0.78863,0.78813,0.78814,144000000.0
2007-05-29 14:40:00,0.78824,0.78838,0.78782,0.78782,161600000.0
2007-05-29 14:45:00,0.78793,0.78799,0.78771,0.78786,99600000.0
2007-05-29 14:50:00,0.78785,0.78826,0.78785,0.78806,120400000.0
2007-05-29 14:55:00,0.78813,0.78813,0.7878,0.78798,88400000.0
2007-05-29 15:00:00,0.78737,0.78737,0.78462,0.78486,108800000.0
2007-05-29 15:05:00,0.78486,0.7849,0.78365,0.78408,92800000.0
2007-05-29 15:10:00,0.78423,0.78423,0.7835,0.78387,150400000.0
2007-05-29 15:15:00,0.78385,0.78385,0.78289,0.78296,87800000.0
2007-05-29 15:20:00,0.78306,0.78309,0.78223,0.78257,110800000.0
2007-05-29 15:25:00,0.7829,0.78296,0.78176,0.78257,136400000.0
2007-05-29 15:30:00,0.78123,0.78249,0.781,0.78183,134400000.0
2007-05-29 15:35:00,0.78164,0.78187,0.78123,0.78171,143400000.0
2007-05-29 15:40:00,0.78179,0.78275,0.78179,0.78264,88000000.0
2007-05-29 15:45:00,0.78251,0.78254,0.78185,0.78185,137600000.0
2007-05-29 15:50:00,0.78182,0.78182,0.78087,0.78096,119400000.0
2007-05-29 15:55:00,0.78102,0.78138,0.78099,0.78138,120000000.0
2007-05-29 16:00:00,0.78157,0.7816,0.78131,0.78131,165200000.0
2007-05-29 16:05:00,0.78117,0.78154,0.78117,0.78152,188800000.0
2007-05-29 16:10:00,0.78153,0.782,0.78046,0.7818,143600000.0
2007-05-29 16:15:00,0.78163,0.78164,0.78106,0.78125,132800000.0
2007-05-29 16:20:00,0.78121,0.78143,0.78095,0.78095,142400000.0
2007-05-29 16:25:00,0.78096,0.78106,0.78084,0.78096,96000000.0
2007-05-29 16:30:00,0.78091,0.78094,0.78059,0.78093,248800000.0
2007-05-29 16:35:00,0.78089,0.78093,0.78059,0.78075,181600000.0
2007-05-29 16:40:00,0.78064,0.78129,0.78064,0.78125,136000000.0
2007-05-29 16:45:00,0.78106,0.78106,0.78046,0.78069,306800000.0
2007-05-29 16:50:00,0.78058,0.78104,0.7805,0.78078,198400000.0
2007-05-29 16:55:00,0.78082,0.78106,0.7807,0.7807,251600000.0
2007-05-29 17:00:00,0.78092,0.781,0.78066,0.78082,244800000.0
2007-05-29 17:05:00,0.78086,0.78095,0.78062,0.78075,160000000.0
2007-05-29 17:10:00,0.78078,0.78092,0.78057,0.78083,181200000.0
2007-05-29 17:15:00,0.78081,0.78081,0.78021,0.78056,170000000.0
2007-05-29 17:20:00,0.78078,0.78128,0.78078,0.7812,89600000.0
2007-05-29 17:25:00,0.78127,0.78141,0.78115,0.78117,137600000.0
2007-05-29 17:30:00,0.78105,0.78136,0.78082,0.7813,201600000.0
2007-05-29 17:35:00,0.78132,0.78134,0.78111,0.78119,272800000.0
2007-05-29 17:40:00,0.78127,0.78136,0.78068,0.78071,120400000.0
2007-05-29 17:45:00,0.78073,0.78099,0.78053,0.78053,213800000.0
2007-05-29 17:50:00,0.78054,0.78054,0.78034,0.78034,201600000.0
2007-05-29 17:55:00,0.78046,0.78082,0.78004,0.78082,286800000.0
2007-05-29 18:00:00,0.78082,0.78088,0.78014,0.78038,233600000.0
2007-05-29 18:05:00,0.78059,0.7807,0.78016,0.78066,328400000.0
2007-05-29 18:10:00,0.78069,0.78081,0.7806,0.78081,100800000.0
2007-05-29 18:15:00,0.78078,0.78082,0.78041,0.78064,248400000.0
2007-05-29 18:20:00,0.78078,0.78086,0.78052,0.78064,156600000.0
2007-05-29 18:25:00,0.78068,0.78123,0.7804,0.78115,114400000.0
2007-05-29 18:30:00,0.78035,0.78075,0.7803,0.78055,131200000.0
2007-05-29 18:35:00,0.78055,0.78074,0.77956,0.78065,96000000.0
2007-05-29 18:40:00,0.78062,0.78068,0.78008,0.78008,58000000.0
2007-05-29 18:45:00,0.78,0.78081,0.77987,0.78081,118400000.0
2007-05-29 18:50:00,0.78082,0.7812,0.78019,0.78079,73600000.0
2007-05-29 18:55:00,0.78081,0.78092,0.78073,0.78085,98600000.0
2007-05-29 19:00:00,0.78094,0.78109,0.78083,0.78109,66000000.0
2007-05-29 19:05:00,0.78073,0.78113,0.78073,0.78092,170400000.0
2007-05-29 19:10:00,0.78087,0.78103,0.7807,0.78103,56000000.0
2007-05-29 19:15:00,0.78098,0.7812,0.78077,0.78077,57600000.0
2007-05-29 19:20:00,0.7808,0.7808,0.78018,0.78021,52800000.0
2007-05-29 19:25:00,0.78024,0.78058,0.7798,0.7799,65600000.0
2007-05-29 19:30:00,0.78021,0.78047,0.78013,0.78026,67200000.0
2007-05-29 19:35:00,0.78023,0.78026,0.7797,0.77986,64000000.0
2007-05-29 19:40:00,0.77992,0.77997,0.7794,0.77978,56400000.0
2007-05-29 19:45:00,0.77987,0.78005,0.77925,0.77925,66600000.0
2007-05-29 19:50:00,0.77923,0.77986,0.77923,0.77973,56000000.0
2007-05-29 19:55:00,0.77956,0.77978,0.77941,0.77954,64000000.0
2007-05-29 20:00:00,0.77952,0.77952,0.77887,0.77887,64000000.0
2007-05-29 20:05:00,0.77896,0.77903,0.77828,0.77832,48000000.0
2007-05-29 20:10:00,0.77845,0.77864,0.77799,0.77864,44800000.0
2007-05-29 20:15:00,0.77857,0.7786,0.7771,0.77816,60800000.0
2007-05-29 20:20:00,0.77829,0.77904,0.77729,0.77836,66000000.0
2007-05-29 20:25:00,0.77876,0.77877,0.7782,0.77841,73600000.0
2007-05-29 20:30:00,0.77855,0.77877,0.778,0.77832,59600000.0
2007-05-29 20:35:00,0.77861,0.77886,0.77799,0.77885,58000000.0
2007-05-29 20:40:00,0.7789,0.77905,0.7784,0.77875,44000000.0
2007-05-29 20:45:00,0.77877,0.779,0.77858,0.77879,51200000.0
2007-05-29 20:50:00,0.77887,0.77929,0.77887,0.77922,48000000.0
2007-05-29 20:55:00,0.77921,0.77921,0.77852,0.779,57600000.0
2007-05-29 21:00:00,0.77891,0.77917,0.77877,0.7788,49600000.0
2007-05-29 21:05:00,0.77909,0.77916,0.77869,0.77869,46800000.0
2007-05-29 21:10:00,0.77873,0.77933,0.77835,0.77916,49600000.0
2007-05-29 21:15:00,0.77835,0.77884,0.77832,0.77872,48000000.0
2007-05-29 21:20:00,0.77934,0.77943,0.77884,0.77928,52800000.0
2007-05-29 21:25:00,0.77933,0.77962,0.77931,0.77951,49600000.0
2007-05-29 21:30:00,0.77948,0.77954,0.77905,0.7795,52800000.0
2007-05-29 21:35:00,0.77935,0.77963,0.77896,0.77915,67200000.0
2007-05-29 21:40:00,0.7795,0.77959,0.7785,0.77931,49600000.0
2007-05-29 21:45:00,0.77943,0.77968,0.77937,0.77952,57600000.0
2007-05-29 21:50:00,0.77953,0.77966,0.77841,0.77963,40000000.0
2007-05-29 21:55:00,0.77954,0.77978,0.7795,0.7796,32000000.0
2007-05-29 22:00:00,0.7797,0.77971,0.7795,0.77967,57600000.0
2007-05-29 22:05:00,0.77962,0.77962,0.77905,0.77927,51200000.0
2007-05-29 22:10:00,0.77935,0.77954,0.7791,0.77946,46400000.0
2007-05-29 22:15:00,0.77961,0.78033,0.77925,0.78026,62400000.0
2007-05-29 22:20:00,0.77923,0.77958,0.77912,0.77932,64000000.0
2007-05-29 22:25:00,0.77936,0.78027,0.77912,0.7792,28800000.0
2007-05-29 22:30:00,0.77946,0.77953,0.77915,0.77953,44800000.0
2007-05-29 22:35:00,0.77954,0.77969,0.77946,0.7796,44800000.0
2007-05-29 22:40:00,0.7797,0.78013,0.77968,0.78013,60200000.0
2007-05-29 22:45:00,0.78019,0.78025,0.77957,0.78005,67200000.0
2007-05-29 22:50:00,0.77991,0.78065,0.77968,0.78061,48000000.0
2007-05-29 22:55:00,0.78062,0.78065,0.78014,0.78033,52800000.0
2007-05-29 23:00:00,0.78019,0.7804,0.78004,0.7801,65600000.0
2007-05-29 23:05:00,0.78008,0.7801,0.77968,0.77993,67200000.0
2007-05-29 23:10:00,0.78001,0.78029,0.77985,0.77987,40000000.0
2007-05-29 23:15:00,0.77987,0.77991,0.77953,0.77971,35200000.0
2007-05-29 23:20:00,0.7796,0.77998,0.77912,0.77929,42000000.0
2007-05-29 23:25:00,0.77943,0.77978,0.77943,0.77978,51200000.0
2007-05-29 23:30:00,0.77978,0.78008,0.7795,0.77997,56000000.0
2007-05-29 23:35:00,0.78002,0.78002,0.77882,0.77994,46800000.0
2007-05-29 23:40:00,0.77957,0.77988,0.77933,0.7794,56000000.0
2007-05-29 23:45:00,0.77949,0.77972,0.77934,0.77941,56000000.0
2007-05-29 23:50:00,0.77938,0.77946,0.77882,0.77908,56000000.0
2007-05-29 23:55:00,0.77938,0.7797,0.77935,0.77946,48000000.0
2007-05-30 00:00:00,0.77966,0.77998,0.77953,0.7797,68800000.0
2007-05-30 00:05:00,0.77991,0.78,0.77894,0.77928,52800000.0
2007-05-30 00:10:00,0.77973,0.77993,0.7793,0.77976,40000000.0
2007-05-30 00:15:00,0.77961,0.78011,0.77912,0.77983,35200000.0
2007-05-30 00:20:00,0.78042,0.78042,0.7793,0.7794,59200000.0
2007-05-30 00:25:00,0.77971,0.77981,0.77905,0.77925,52800000.0
2007-05-30 00:30:00,0.77912,0.77936,0.779,0.77909,52800000.0
2007-05-30 00:35:00,0.77914,0.78,0.77873,0.77933,61200000.0
2007-05-30 00:40:00,0.77937,0.77943,0.77864,0.77921,51200000.0
2007-05-30 00:45:00,0.77917,0.77924,0.77865,0.77912,57000000.0
2007-05-30 00:50:00,0.77908,0.77924,0.77896,0.77907,52800000.0
2007-05-30 00:55:00,0.7791,0.77916,0.77896,0.77899,43200000.0
2007-05-30 01:00:00,0.77928,0.77998,0.77924,0.77935,54400000.0
2007-05-30 01:05:00,0.77956,0.77976,0.77919,0.77976,51200000.0
2007-05-30 01:10:00,0.77971,0.77971,0.77909,0.77969,36800000.0
2007-05-30 01:15:00,0.7798,0.78001,0.77964,0.78001,55200000.0
2007-05-30 01:20:00,0.77994,0.77994,0.77949,0.77987,40000000.0
2007-05-30 01:25:00,0.7798,0.78035,0.77955,0.78009,64000000.0
2007-05-30 01:30:00,0.78006,0.78029,0.77998,0.78021,48000000.0
2007-05-30 01:35:00,0.78018,0.78027,0.77945,0.77975,52800000.0
2007-05-30 01:40:00,0.77983,0.78024,0.77982,0.77997,32000000.0
2007-05-30 01:45:00,0.7803,0.7806,0.78029,0.7806,56400000.0
2007-05-30 01:50:00,0.78047,0.78047,0.7802,0.7802,51600000.0
2007-05-30 01:55:00,0.7801,0.78083,0.78,0.78083,51200000.0
2007-05-30 02:00:00,0.78094,0.781,0.77978,0.78074,62400000.0
2007-05-30 02:05:00,0.78055,0.78105,0.7804,0.78105,56000000.0
2007-05-30 02:10:00,0.78099,0.78099,0.78046,0.78087,51600000.0
2007-05-30 02:15:00,0.78089,0.78152,0.78081,0.78152,40000000.0
2007-05-30 02:20:00,0.78133,0.78149,0.78114,0.78132,48000000.0
2007-05-30 02:25:00,0.78132,0.78144,0.78018,0.78109,42600000.0
2007-05-30 02:30:00,0.78075,0.78127,0.78049,0.78124,58000000.0
2007-05-30 02:35:00,0.78112,0.78112,0.78047,0.78047,36800000.0
2007-05-30 02:40:00,0.78104,0.78113,0.77959,0.78096,56000000.0
2007-05-30 02:45:00,0.78095,0.78126,0.78095,0.78126,43200000.0
2007-05-30 02:50:00,0.78131,0.7814,0.78113,0.78134,51600000.0
2007-05-30 02:55:00,0.78114,0.78151,0.78114,0.78144,49600000.0
2007-05-30 03:00:00,0.78109,0.78162,0.78108,0.78154,52200000.0
2007-05-30 03:05:00,0.78134,0.78234,0.78121,0.7817,57600000.0
2007-05-30 03:10:00,0.78169,0.78175,0.78152,0.78164,56000000.0
2007-05-30 03:15:00,0.78117,0.7817,0.78117,0.78139,43600000.0
2007-05-30 03:20:00,0.78167,0.7819,0.78142,0.78158,40000000.0
2007-05-30 03:25:00,0.78169,0.78179,0.78111,0.78111,54800000.0
2007-05-30 03:30:00,0.78118,0.78173,0.78021,0.78173,38400000.0
2007-05-30 03:35:00,0.78192,0.78192,0.78157,0.78179,52000000.0
2007-05-30 03:40:00,0.78192,0.78205,0.78161,0.78163,41600000.0
2007-05-30 03:45:00,0.78169,0.78206,0.78168,0.78195,49600000.0
2007-05-30 03:50:00,0.78196,0.78228,0.78096,0.78199,65600000.0
2007-05-30 03:55:00,0.78206,0.78231,0.78192,0.78203,64000000.0
2007-05-30 04:00:00,0.78202,0.78202,0.78099,0.78152,59200000.0
2007-05-30 04:05:00,0.78155,0.78163,0.78066,0.7812,54400000.0
2007-05-30 04:10:00,0.78131,0.78145,0.78121,0.78143,52800000.0
2007-05-30 04:15:00,0.78156,0.78187,0.78148,0.78162,68800000.0
2007-05-30 04:20:00,0.78142,0.78142,0.77987,0.78097,52800000.0
2007-05-30 04:25:00,0.78086,0.781,0.7807,0.78077,70800000.0
2007-05-30 04:30:00,0.7808,0.78166,0.78045,0.78166,46400000.0
2007-05-30 04:35:00,0.78112,0.78112,0.78054,0.78079,52600000.0
2007-05-30 04:40:00,0.78116,0.78126,0.78062,0.78124,53800000.0
2007-05-30 04:45:00,0.78075,0.7812,0.78067,0.78091,64000000.0
2007-05-30 04:50:00,0.78091,0.78091,0.78057,0.78064,58600000.0
2007-05-30 04:55:00,0.78039,0.78081,0.78007,0.78079,43200000.0
2007-05-30 05:00:00,0.78086,0.78105,0.78059,0.78065,60800000.0
2007-05-30 05:05:00,0.78059,0.78096,0.78039,0.78086,54800000.0
2007-05-30 05:10:00,0.78083,0.7811,0.78066,0.78095,56000000.0
2007-05-30 05:15:00,0.78099,0.78183,0.78088,0.78107,60800000.0
2007-05-30 05:20:00,0.78068,0.78124,0.78065,0.7812,36800000.0
2007-05-30 05:25:00,0.78126,0.78133,0.78058,0.78062,62400000.0
2007-05-30 05:30:00,0.78104,0.78113,0.7798,0.78078,57600000.0
2007-05-30 05:35:00,0.78088,0.78098,0.78072,0.78098,56400000.0
2007-05-30 05:40:00,0.78105,0.78117,0.78066,0.78105,62400000.0
2007-05-30 05:45:00,0.78119,0.78125,0.78089,0.78101,57600000.0
2007-05-30 05:50:00,0.78098,0.78101,0.78045,0.78045,30400000.0
2007-05-30 05:55:00,0.78161,0.78171,0.78066,0.78137,64000000.0
2007-05-30 06:00:00,0.78138,0.78145,0.78116,0.78145,57600000.0
2007-05-30 06:05:00,0.78152,0.78153,0.78115,0.78132,44800000.0
2007-05-30 06:10:00,0.78137,0.78149,0.78083,0.78141,48000000.0
2007-05-30 06:15:00,0.78136,0.78144,0.78091,0.78097,42600000.0
2007-05-30 06:20:00,0.78132,0.78148,0.78125,0.78148,61200000.0
2007-05-30 06:25:00,0.7814,0.7814,0.78093,0.78095,57600000.0
2007-05-30 06:30:00,0.78133,0.78149,0.78126,0.78129,41600000.0
2007-05-30 06:35:00,0.78128,0.7815,0.7811,0.78125,59200000.0
2007-05-30 06:40:00,0.78153,0.78153,0.78111,0.78144,64400000.0
2007-05-30 06:45:00,0.78094,0.78193,0.78094,0.78126,45800000.0
2007-05-30 06:50:00,0.78098,0.78202,0.78092,0.78103,52800000.0
2007-05-30 06:55:00,0.78134,0.78183,0.78125,0.78131,57600000.0
2007-05-30 07:00:00,0.78137,0.78196,0.78118,0.78184,48000000.0
2007-05-30 07:05:00,0.78138,0.78143,0.78118,0.78118,48400000.0
2007-05-30 07:10:00,0.78126,0.78134,0.7811,0.78129,37200000.0
2007-05-30 07:15:00,0.78127,0.78205,0.78127,0.78202,49600000.0
2007-05-30 07:20:00,0.78199,0.78211,0.78095,0.7818,52800000.0
2007-05-30 07:25:00,0.78171,0.78232,0.78132,0.78223,59200000.0
2007-05-30 07:30:00,0.78169,0.78184,0.78162,0.78184,46800000.0
2007-05-30 07:35:00,0.78184,0.78184,0.78149,0.7816,53200000.0
2007-05-30 07:40:00,0.78165,0.78166,0.78142,0.78157,54400000.0
2007-05-30 07:45:00,0.78156,0.7817,0.78122,0.78134,62400000.0
2007-05-30 07:50:00,0.78168,0.78179,0.78052,0.78154,49600000.0
2007-05-30 07:55:00,0.78134,0.78154,0.78101,0.78118,54400000.0
2007-05-30 08:00:00,0.78113,0.78124,0.77984,0.78074,62400000.0
2007-05-30 08:05:00,0.78058,0.78068,0.78026,0.78047,60800000.0
2007-05-30 08:10:00,0.78046,0.78059,0.78025,0.7805,62400000.0
2007-05-30 08:15:00,0.78049,0.78057,0.77998,0.78007,60200000.0
2007-05-30 08:20:00,0.78006,0.78016,0.77895,0.77986,76800000.0
2007-05-30 08:25:00,0.78017,0.78053,0.78015,0.78043,54400000.0
2007-05-30 08:30:00,0.78039,0.78049,0.78005,0.78036,68800000.0
2007-05-30 08:35:00,0.78042,0.78082,0.78042,0.78071,64000000.0
2007-05-30 08:40:00,0.78077,0.78077,0.78044,0.78055,67600000.0
2007-05-30 08:45:00,0.78007,0.78086,0.77997,0.7806,66000000.0
2007-05-30 08:50:00,0.78055,0.78062,0.77945,0.78012,52800000.0
2007-05-30 08:55:00,0.78009,0.78052,0.77937,0.78006,67200000.0
2007-05-30 09:00:00,0.77995,0.78033,0.77964,0.77999,72000000.0
2007-05-30 09:05:00,0.78015,0.78016,0.77935,0.77935,59200000.0
2007-05-30 09:10:00,0.7795,0.7795,0.77911,0.77926,62400000.0
2007-05-30 09:15:00,0.7792,0.77988,0.77818,0.77981,75200000.0
2007-05-30 09:20:00,0.77989,0.78014,0.77977,0.77977,57000000.0
2007-05-30 09:25:00,0.77964,0.77983,0.77923,0.77929,60800000.0
2007-05-30 09:30:00,0.77966,0.78008,0.77937,0.77998,67200000.0
2007-05-30 09:35:00,0.77995,0.77999,0.77964,0.77979,59200000.0
2007-05-30 09:40:00,0.7798,0.77987,0.7787,0.7798,70400000.0
2007-05-30 09:45:00,0.77977,0.7799,0.77941,0.77946,69600000.0
2007-05-30 09:50:00,0.77951,0.77977,0.77931,0.7797,60200000.0
2007-05-30 09:55:00,0.77971,0.77977,0.77922,0.77944,64000000.0
2007-05-30 10:00:00,0.77969,0.7799,0.77905,0.77982,70800000.0
2007-05-30 10:05:00,0.77987,0.7802,0.77978,0.78,67600000.0
2007-05-30 10:10:00,0.7801,0.78064,0.7801,0.78029,56000000.0
2007-05-30 10:15:00,0.78018,0.78018,0.77988,0.78001,64000000.0
2007-05-30 10:20:00,0.78006,0.78011,0.77844,0.77939,67200000.0
2007-05-30 10:25:00,0.77938,0.77943,0.77903,0.77941,67200000.0
2007-05-30 10:30:00,0.77952,0.77962,0.77809,0.77912,63400000.0
2007-05-30 10:35:00,0.77903,0.77903,0.77843,0.77895,68800000.0
2007-05-30 10:40:00,0.7789,0.77909,0.77873,0.77889,65600000.0
2007-05-30 10:45:00,0.77883,0.77889,0.77777,0.77819,68800000.0
2007-05-30 10:50:00,0.77834,0.7795,0.77834,0.77926,67200000.0
2007-05-30 10:55:00,0.77909,0.77921,0.77863,0.7787,67600000.0
2007-05-30 11:00:00,0.7788,0.77888,0.77822,0.77842,62800000.0
2007-05-30 11:05:00,0.7784,0.7784,0.77723,0.77817,65600000.0
2007-05-30 11:10:00,0.77818,0.77875,0.77808,0.77808,70400000.0
2007-05-30 11:15:00,0.77843,0.77844,0.7777,0.77803,61200000.0
2007-05-30 11:20:00,0.7783,0.77843,0.77767,0.77783,59600000.0
2007-05-30 11:25:00,0.77805,0.77868,0.77792,0.77868,57600000.0
2007-05-30 11:30:00,0.77883,0.77915,0.77845,0.77863,75200000.0
2007-05-30 11:35:00,0.77868,0.77905,0.77845,0.77887,67600000.0
2007-05-30 11:40:00,0.77895,0.77951,0.77878,0.77916,59200000.0
2007-05-30 11:45:00,0.77912,0.77932,0.77894,0.77895,66000000.0
2007-05-30 11:50:00,0.77861,0.77907,0.77768,0.77827,70400000.0
2007-05-30 11:55:00,0.77821,0.77825,0.77754,0.77797,59200000.0
2007-05-30 12:00:00,0.77793,0.77806,0.77702,0.77773,75600000.0
2007-05-30 12:05:00,0.77769,0.77769,0.77714,0.77729,66000000.0
2007-05-30 12:10:00,0.77741,0.7783,0.77741,0.77822,73600000.0
2007-05-30 12:15:00,0.77814,0.77848,0.77808,0.77816,83600000.0
2007-05-30 12:20:00,0.77766,0.77878,0.77662,0.77828,74000000.0
2007-05-30 12:25:00,0.77831,0.77848,0.77705,0.77844,60600000.0
2007-05-30 12:30:00,0.77848,0.77848,0.77828,0.77842,62400000.0
2007-05-30 12:35:00,0.77842,0.77866,0.77807,0.77841,67600000.0
2007-05-30 12:40:00,0.7786,0.77872,0.77796,0.77851,71400000.0
2007-05-30 12:45:00,0.77824,0.77848,0.77801,0.7781,65600000.0
2007-05-30 12:50:00,0.77811,0.77812,0.77764,0.77792,65600000.0
2007-05-30 12:55:00,0.77795,0.77802,0.77752,0.77768,69800000.0
2007-05-30 13:00:00,0.77758,0.77781,0.77708,0.77779,60800000.0
2007-05-30 13:05:00,0.77786,0.77842,0.77781,0.77796,72000000.0
2007-05-30 13:10:00,0.77797,0.77821,0.77791,0.77811,57600000.0
2007-05-30 13:15:00,0.77824,0.77837,0.77815,0.77819,73800000.0
2007-05-30 13:20:00,0.77819,0.77819,0.77711,0.77762,62400000.0
2007-05-30 13:25:00,0.77795,0.77804,0.77753,0.77764,64000000.0
2007-05-30 13:30:00,0.77766,0.77793,0.77755,0.7778,64000000.0
2007-05-30 13:35:00,0.77794,0.77823,0.77704,0.77747,69200000.0
2007-05-30 13:40:00,0.77761,0.77763,0.77657,0.77657,68800000.0
2007-05-30 13:45:00,0.77694,0.77717,0.77684,0.77686,132800000.0
2007-05-30 13:50:00,0.77704,0.77791,0.77681,0.77774,97600000.0
2007-05-30 13:55:00,0.77764,0.7786,0.77746,0.7785,66000000.0
2007-05-30 14:00:00,0.77847,0.77887,0.77832,0.77847,94400000.0
2007-05-30 14:05:00,0.7783,0.77863,0.77812,0.77863,80000000.0
2007-05-30 14:10:00,0.77865,0.77911,0.77823,0.7791,96400000.0
2007-05-30 14:15:00,0.77949,0.77966,0.77922,0.77941,88000000.0
2007-05-30 14:20:00,0.77941,0.78014,0.77931,0.77992,91200000.0
2007-05-30 14:25:00,0.77998,0.78028,0.77996,0.78017,206600000.0
2007-05-30 14:30:00,0.77984,0.78003,0.77931,0.77952,91200000.0
2007-05-30 14:35:00,0.77946,0.77956,0.77916,0.77916,144000000.0
2007-05-30 14:40:00,0.77918,0.77968,0.77904,0.77929,161000000.0
2007-05-30 14:45:00,0.77923,0.78051,0.77923,0.78046,99200000.0
2007-05-30 14:50:00,0.78048,0.7808,0.7803,0.7804,120000000.0
2007-05-30 14:55:00,0.7804,0.78046,0.78021,0.78043,88000000.0
2007-05-30 15:00:00,0.78046,0.78074,0.78024,0.78047,108800000.0
2007-05-30 15:05:00,0.78047,0.7805,0.78009,0.78027,92800000.0
2007-05-30 15:10:00,0.77991,0.78075,0.7799,0.78075,150400000.0
2007-05-30 15:15:00,0.78076,0.78105,0.78068,0.78091,78400000.0
2007-05-30 15:20:00,0.78094,0.78185,0.78088,0.78185,110400000.0
2007-05-30 15:25:00,0.78197,0.78292,0.78165,0.78239,135400000.0
2007-05-30 15:30:00,0.78125,0.78281,0.78106,0.78275,134400000.0
2007-05-30 15:35:00,0.78262,0.78269,0.78247,0.78265,143800000.0
2007-05-30 15:40:00,0.78271,0.7831,0.78271,0.78295,83200000.0
2007-05-30 15:45:00,0.78286,0.78335,0.78281,0.78284,138400000.0
2007-05-30 15:50:00,0.78317,0.78442,0.7831,0.78442,119400000.0
2007-05-30 15:55:00,0.78452,0.78464,0.78379,0.78441,120400000.0
2007-05-30 16:00:00,0.78438,0.78503,0.78429,0.785,165200000.0
2007-05-30 16:05:00,0.78482,0.78509,0.78448,0.78459,189200000.0
2007-05-30 16:10:00,0.78465,0.78473,0.7836,0.78429,142400000.0
2007-05-30 16:15:00,0.78434,0.78478,0.78434,0.78464,133200000.0
2007-05-30 16:20:00,0.78479,0.78485,0.78417,0.78446,142800000.0
2007-05-30 16:25:00,0.78429,0.78433,0.7839,0.784,96400000.0
2007-05-30 16:30:00,0.7839,0.78409,0.78342,0.78344,248400000.0
2007-05-30 16:35:00,0.78349,0.784,0.78341,0.78357,180800000.0
2007-05-30 16:40:00,0.78362,0.7844,0.7836,0.7844,131600000.0
2007-05-30 16:45:00,0.78471,0.78488,0.78446,0.78474,306800000.0
2007-05-30 16:50:00,0.7848,0.7848,0.78426,0.78475,198200000.0
2007-05-30 16:55:00,0.78469,0.78469,0.78386,0.78457,251200000.0
2007-05-30 17:00:00,0.78462,0.78462,0.78412,0.78435,245200000.0
2007-05-30 17:05:00,0.78439,0.78476,0.78412,0.78476,160000000.0
2007-05-30 17:10:00,0.78473,0.78473,0.78434,0.78442,180200000.0
2007-05-30 17:15:00,0.78445,0.78472,0.78439,0.7845,169600000.0
2007-05-30 17:20:00,0.78448,0.7846,0.7842,0.7842,96000000.0
2007-05-30 17:25:00,0.78427,0.78469,0.78413,0.78464,137600000.0
2007-05-30 17:30:00,0.78466,0.78486,0.78431,0.78471,202000000.0
2007-05-30 17:35:00,0.78483,0.78521,0.7846,0.78521,272600000.0
2007-05-30 17:40:00,0.78516,0.78516,0.78467,0.78501,120200000.0
2007-05-30 17:45:00,0.78486,0.78533,0.78469,0.78523,210000000.0
2007-05-30 17:50:00,0.78511,0.78516,0.7846,0.78483,201600000.0
2007-05-30 17:55:00,0.78491,0.78508,0.78478,0.78497,286600000.0
2007-05-30 18:00:00,0.78495,0.78497,0.7848,0.78495,233600000.0
2007-05-30 18:05:00,0.78498,0.78498,0.78467,0.7847,328800000.0
2007-05-30 18:10:00,0.78452,0.78452,0.7843,0.78438,100800000.0
2007-05-30 18:15:00,0.78439,0.7845,0.78415,0.78418,248400000.0
2007-05-30 18:20:00,0.78417,0.78463,0.78406,0.78442,157600000.0
2007-05-30 18:25:00,0.78457,0.78471,0.78418,0.78466,128400000.0
2007-05-30 18:30:00,0.78461,0.78538,0.78442,0.78477,86400000.0
2007-05-30 18:35:00,0.78478,0.78497,0.78388,0.78496,78400000.0
2007-05-30 18:40:00,0.78501,0.78502,0.78473,0.78474,57600000.0
2007-05-30 18:45:00,0.78475,0.78505,0.78429,0.78504,118800000.0
2007-05-30 18:50:00,0.78492,0.78492,0.7843,0.78464,64000000.0
2007-05-30 18:55:00,0.78466,0.78469,0.78452,0.78453,59200000.0
2007-05-30 19:00:00,0.78457,0.78467,0.78446,0.78449,65600000.0
2007-05-30 19:05:00,0.78454,0.78464,0.78432,0.78445,169600000.0
2007-05-30 19:10:00,0.78436,0.78441,0.78417,0.78426,48000000.0
2007-05-30 19:15:00,0.78385,0.78426,0.78385,0.7842,48000000.0
2007-05-30 19:20:00,0.78387,0.78428,0.78376,0.78393,60800000.0
2007-05-30 19:25:00,0.7842,0.78462,0.78368,0.78406,62400000.0
2007-05-30 19:30:00,0.78382,0.78402,0.78355,0.78355,67200000.0
2007-05-30 19:35:00,0.78374,0.78386,0.7836,0.78378,64000000.0
2007-05-30 19:40:00,0.78367,0.78398,0.78347,0.78357,67200000.0
2007-05-30 19:45:00,0.78358,0.78395,0.78349,0.78395,67200000.0
2007-05-30 19:50:00,0.78386,0.78398,0.78359,0.78385,56000000.0
2007-05-30 19:55:00,0.78349,0.78387,0.7834,0.7838,64000000.0
2007-05-30 20:00:00,0.78368,0.7838,0.78353,0.78365,64000000.0
2007-05-30 20:05:00,0.7836,0.78391,0.78314,0.78357,51200000.0
2007-05-30 20:10:00,0.78382,0.78397,0.78347,0.78349,39400000.0
2007-05-30 20:15:00,0.78335,0.78363,0.78244,0.78319,60800000.0
2007-05-30 20:20:00,0.78337,0.7836,0.78226,0.78345,66000000.0
2007-05-30 20:25:00,0.78392,0.78398,0.78333,0.78366,79400000.0
2007-05-30 20:30:00,0.78355,0.78376,0.7834,0.78366,58600000.0
2007-05-30 20:35:00,0.78367,0.78371,0.7835,0.78355,59200000.0
2007-05-30 20:40:00,0.78364,0.78365,0.78307,0.78307,57600000.0
2007-05-30 20:45:00,0.78341,0.78351,0.78308,0.78332,67200000.0
2007-05-30 20:50:00,0.78328,0.78365,0.78315,0.78346,62800000.0
2007-05-30 20:55:00,0.78341,0.7836,0.78338,0.78345,57600000.0
2007-05-30 21:00:00,0.78354,0.78354,0.7831,0.78312,51200000.0
2007-05-30 21:05:00,0.78339,0.78342,0.78315,0.78324,60800000.0
2007-05-30 21:10:00,0.78317,0.78387,0.78302,0.78369,41600000.0
2007-05-30 21:15:00,0.78282,0.78303,0.78276,0.7828,62400000.0
2007-05-30 21:20:00,0.78283,0.78293,0.78256,0.78262,59600000.0
2007-05-30 21:25:00,0.78288,0.78304,0.7828,0.78289,51200000.0
2007-05-30 21:30:00,0.78294,0.78295,0.78269,0.78277,52800000.0
2007-05-30 21:35:00,0.78276,0.78276,0.78223,0.78251,65600000.0
2007-05-30 21:40:00,0.78263,0.78269,0.78156,0.78251,56000000.0
2007-05-30 21:45:00,0.78248,0.78263,0.78221,0.78263,57600000.0
2007-05-30 21:50:00,0.7826,0.78287,0.7816,0.78282,51600000.0
2007-05-30 21:55:00,0.78288,0.7831,0.78277,0.7831,59200000.0
2007-05-30 22:00:00,0.78314,0.78327,0.78296,0.78327,57400000.0
2007-05-30 22:05:00,0.78315,0.78322,0.7829,0.78292,58000000.0
2007-05-30 22:10:00,0.78328,0.78328,0.78288,0.78288,47400000.0
2007-05-30 22:15:00,0.78294,0.78314,0.78283,0.78308,45200000.0
2007-05-30 22:20:00,0.78314,0.78328,0.78292,0.78324,64000000.0
2007-05-30 22:25:00,0.78309,0.78315,0.78278,0.78304,44800000.0
2007-05-30 22:30:00,0.78309,0.78344,0.78306,0.78344,49600000.0
2007-05-30 22:35:00,0.78341,0.78362,0.78329,0.78352,44800000.0
2007-05-30 22:40:00,0.78348,0.78422,0.78287,0.78353,54400000.0
2007-05-30 22:45:00,0.78343,0.78372,0.78318,0.78364,67000000.0
2007-05-30 22:50:00,0.78361,0.7837,0.78339,0.78346,51600000.0
2007-05-30 22:55:00,0.78343,0.78376,0.78333,0.78376,52800000.0
2007-05-30 23:00:00,0.78368,0.78382,0.78347,0.7838,66000000.0
2007-05-30 23:05:00,0.78394,0.78396,0.78361,0.78367,59200000.0
2007-05-30 23:10:00,0.78368,0.78368,0.78345,0.78362,56000000.0
2007-05-30 23:15:00,0.78368,0.78426,0.78368,0.78423,48000000.0
2007-05-30 23:20:00,0.78413,0.7842,0.78401,0.7841,51200000.0
2007-05-30 23:25:00,0.78389,0.78411,0.7837,0.78377,59200000.0
2007-05-30 23:30:00,0.78416,0.78426,0.7839,0.78401,48000000.0
2007-05-30 23:35:00,0.784,0.78409,0.78302,0.78371,38400000.0
2007-05-30 23:40:00,0.78363,0.78368,0.7833,0.78339,65000000.0
2007-05-30 23:45:00,0.78338,0.78371,0.78285,0.78371,46400000.0
2007-05-30 23:50:00,0.78368,0.78368,0.78327,0.78336,49600000.0
2007-05-30 23:55:00,0.78339,0.78342,0.78311,0.78332,48000000.0
2007-05-31 00:00:00,0.78334,0.78334,0.78267,0.78316,58000000.0
2007-05-31 00:05:00,0.78328,0.78339,0.78205,0.78298,46400000.0
2007-05-31 00:10:00,0.78406,0.78411,0.78329,0.7834,27200000.0
2007-05-31 00:15:00,0.78297,0.7836,0.78297,0.7836,49600000.0
2007-05-31 00:20:00,0.78354,0.78394,0.78342,0.7835,54400000.0
2007-05-31 00:25:00,0.7838,0.78386,0.78352,0.78373,51200000.0
2007-05-31 00:30:00,0.78361,0.78373,0.78325,0.78353,52800000.0
2007-05-31 00:35:00,0.78352,0.78352,0.78321,0.78331,51600000.0
2007-05-31 00:40:00,0.78337,0.78343,0.78318,0.78343,32000000.0
2007-05-31 00:45:00,0.78287,0.78421,0.78268,0.78414,54400000.0
2007-05-31 00:50:00,0.78356,0.78396,0.78342,0.78375,52800000.0
2007-05-31 00:55:00,0.78381,0.78453,0.78356,0.78453,51200000.0
2007-05-31 01:00:00,0.78439,0.78439,0.78362,0.78367,66600000.0
2007-05-31 01:05:00,0.78416,0.78428,0.78407,0.78416,51200000.0
2007-05-31 01:10:00,0.78418,0.78422,0.78332,0.78417,46400000.0
2007-05-31 01:15:00,0.78407,0.78407,0.78344,0.78347,59200000.0
2007-05-31 01:20:00,0.78355,0.78425,0.78324,0.7835,35200000.0
2007-05-31 01:25:00,0.78327,0.78354,0.78317,0.78332,48000000.0
2007-05-31 01:30:00,0.78334,0.78334,0.7825,0.78257,45200000.0
2007-05-31 01:35:00,0.78275,0.78309,0.78256,0.78306,27600000.0
2007-05-31 01:40:00,0.78311,0.78311,0.78252,0.78252,34600000.0
2007-05-31 01:45:00,0.78272,0.78307,0.78252,0.78268,46400000.0
2007-05-31 01:50:00,0.78306,0.78306,0.78217,0.78222,51200000.0
2007-05-31 01:55:00,0.78232,0.78277,0.78232,0.78277,36800000.0
2007-05-31 02:00:00,0.78275,0.78282,0.78172,0.78254,51000000.0
2007-05-31 02:05:00,0.78258,0.78268,0.78242,0.78255,60800000.0
2007-05-31 02:10:00,0.78256,0.78261,0.78234,0.78241,34600000.0
2007-05-31 02:15:00,0.7824,0.78241,0.78178,0.78237,41600000.0
2007-05-31 02:20:00,0.78234,0.78264,0.78232,0.7825,58000000.0
2007-05-31 02:25:00,0.78253,0.78276,0.78152,0.78246,46400000.0
2007-05-31 02:30:00,0.78287,0.78327,0.78243,0.78327,49400000.0
2007-05-31 02:35:00,0.78278,0.78284,0.78229,0.78237,22400000.0
2007-05-31 02:40:00,0.78279,0.78291,0.78269,0.7828,22400000.0
2007-05-31 02:45:00,0.78284,0.78346,0.78213,0.78291,48000000.0
2007-05-31 02:50:00,0.7829,0.78321,0.782,0.78305,51200000.0
2007-05-31 02:55:00,0.78259,0.78306,0.78259,0.78289,51200000.0
2007-05-31 03:00:00,0.78317,0.78327,0.78285,0.7831,51200000.0
2007-05-31 03:05:00,0.78286,0.78319,0.78268,0.78268,52800000.0
2007-05-31 03:10:00,0.78309,0.7832,0.78276,0.78283,56000000.0
2007-05-31 03:15:00,0.78285,0.78285,0.78227,0.78275,56400000.0
2007-05-31 03:20:00,0.78273,0.78298,0.7825,0.78286,35200000.0
2007-05-31 03:25:00,0.78292,0.78313,0.78271,0.78297,56000000.0
2007-05-31 03:30:00,0.783,0.78309,0.78167,0.78309,49600000.0
2007-05-31 03:35:00,0.78294,0.7837,0.78294,0.7837,51200000.0
2007-05-31 03:40:00,0.78364,0.78384,0.78351,0.78351,53200000.0
2007-05-31 03:45:00,0.78351,0.78356,0.78326,0.78336,48000000.0
2007-05-31 03:50:00,0.78329,0.78345,0.78223,0.78328,65600000.0
2007-05-31 03:55:00,0.78316,0.78341,0.78298,0.78298,72000000.0
2007-05-31 04:00:00,0.78284,0.78284,0.78245,0.78272,59200000.0
2007-05-31 04:05:00,0.78269,0.78291,0.78235,0.7828,56400000.0
2007-05-31 04:10:00,0.78317,0.78317,0.78263,0.78287,37200000.0
2007-05-31 04:15:00,0.78288,0.78288,0.78257,0.78276,68800000.0
2007-05-31 04:20:00,0.78275,0.78289,0.7825,0.78278,38400000.0
2007-05-31 04:25:00,0.78281,0.78291,0.7824,0.78283,44800000.0
2007-05-31 04:30:00,0.78265,0.78298,0.78245,0.78277,52800000.0
2007-05-31 04:35:00,0.78298,0.78306,0.7827,0.78306,41600000.0
2007-05-31 04:40:00,0.78311,0.78346,0.78285,0.78346,62400000.0
2007-05-31 04:45:00,0.78295,0.78367,0.78295,0.7834,52800000.0
2007-05-31 04:50:00,0.7834,0.7836,0.78326,0.78347,59200000.0
2007-05-31 04:55:00,0.78361,0.78371,0.78338,0.78361,53200000.0
2007-05-31 05:00:00,0.78347,0.78358,0.78294,0.78294,60200000.0
2007-05-31 05:05:00,0.78256,0.7827,0.78225,0.78244,62400000.0
2007-05-31 05:10:00,0.78219,0.78253,0.78212,0.78247,56000000.0
2007-05-31 05:15:00,0.78239,0.78282,0.78225,0.78241,60800000.0
2007-05-31 05:20:00,0.78284,0.78315,0.78273,0.78306,59200000.0
2007-05-31 05:25:00,0.78258,0.78324,0.78251,0.78322,59200000.0
2007-05-31 05:30:00,0.78328,0.78338,0.78202,0.78301,57600000.0
2007-05-31 05:35:00,0.78281,0.783,0.78249,0.78289,56400000.0
2007-05-31 05:40:00,0.78291,0.78297,0.78269,0.78274,51200000.0
2007-05-31 05:45:00,0.78228,0.7829,0.78225,0.78258,32000000.0
2007-05-31 05:50:00,0.78289,0.78331,0.78271,0.78293,30400000.0
2007-05-31 05:55:00,0.78282,0.78312,0.78255,0.78295,51200000.0
2007-05-31 06:00:00,0.78255,0.78326,0.78255,0.78285,46400000.0
2007-05-31 06:05:00,0.78382,0.78388,0.78313,0.78333,46400000.0
2007-05-31 06:10:00,0.78335,0.78364,0.78335,0.78344,56000000.0
2007-05-31 06:15:00,0.78318,0.78344,0.78305,0.78321,28800000.0
2007-05-31 06:20:00,0.78374,0.78381,0.78258,0.78339,68800000.0
2007-05-31 06:25:00,0.78348,0.78387,0.78344,0.78364,54400000.0
2007-05-31 06:30:00,0.78367,0.78398,0.78325,0.78393,59200000.0
2007-05-31 06:35:00,0.78389,0.78389,0.78337,0.78346,59200000.0
2007-05-31 06:40:00,0.78364,0.78378,0.7827,0.78378,49600000.0
2007-05-31 06:45:00,0.78373,0.78387,0.78246,0.78368,46400000.0
2007-05-31 06:50:00,0.78367,0.78383,0.78367,0.7838,56000000.0
2007-05-31 06:55:00,0.78389,0.78408,0.78368,0.78406,62400000.0
2007-05-31 07:00:00,0.78416,0.78416,0.78359,0.78381,57600000.0
2007-05-31 07:05:00,0.7837,0.78476,0.7837,0.78476,48400000.0
2007-05-31 07:10:00,0.78483,0.78483,0.78461,0.78462,57600000.0
2007-05-31 07:15:00,0.7846,0.78495,0.78435,0.78466,58600000.0
2007-05-31 07:20:00,0.78436,0.78494,0.78436,0.78474,54400000.0
2007-05-31 07:25:00,0.7845,0.78466,0.78313,0.78422,57600000.0
2007-05-31 07:30:00,0.7842,0.78432,0.78373,0.78409,48000000.0
2007-05-31 07:35:00,0.78423,0.78431,0.78372,0.78404,64000000.0
2007-05-31 07:40:00,0.78413,0.78417,0.78386,0.78394,50400000.0
2007-05-31 07:45:00,0.78398,0.7843,0.78397,0.78419,64000000.0
2007-05-31 07:50:00,0.7842,0.78425,0.78302,0.78392,67200000.0
2007-05-31 07:55:00,0.78398,0.78409,0.78376,0.7838,54400000.0
2007-05-31 08:00:00,0.78381,0.78433,0.78381,0.78416,68800000.0
2007-05-31 08:05:00,0.78405,0.78405,0.78363,0.78386,60200000.0
2007-05-31 08:10:00,0.78388,0.78413,0.78375,0.78388,62400000.0
2007-05-31 08:15:00,0.78385,0.78399,0.78375,0.7838,54400000.0
2007-05-31 08:20:00,0.78384,0.78405,0.7828,0.78377,76800000.0
2007-05-31 08:25:00,0.78362,0.78381,0.78356,0.78364,56000000.0
2007-05-31 08:30:00,0.78371,0.78371,0.7832,0.78322,68800000.0
2007-05-31 08:35:00,0.78359,0.7837,0.78345,0.78353,64400000.0
2007-05-31 08:40:00,0.78358,0.78367,0.7833,0.78352,67200000.0
2007-05-31 08:45:00,0.78342,0.7837,0.78318,0.78352,64000000.0
2007-05-31 08:50:00,0.78361,0.78385,0.78213,0.78378,44800000.0
2007-05-31 08:55:00,0.78373,0.78373,0.78247,0.78335,46400000.0
2007-05-31 09:00:00,0.78316,0.78404,0.78316,0.78404,71800000.0
2007-05-31 09:05:00,0.78425,0.78455,0.78417,0.78441,68800000.0
2007-05-31 09:10:00,0.78447,0.78512,0.78442,0.78507,62400000.0
2007-05-31 09:15:00,0.7851,0.7851,0.78404,0.78442,75600000.0
2007-05-31 09:20:00,0.78429,0.78452,0.78411,0.78438,57000000.0
2007-05-31 09:25:00,0.78428,0.78429,0.78377,0.78381,60800000.0
2007-05-31 09:30:00,0.78402,0.78407,0.78337,0.78381,67200000.0
2007-05-31 09:35:00,0.78383,0.78422,0.78378,0.78422,59200000.0
2007-05-31 09:40:00,0.78421,0.78421,0.78274,0.78392,70400000.0
2007-05-31 09:45:00,0.78361,0.78407,0.78352,0.78406,68200000.0
2007-05-31 09:50:00,0.7841,0.78459,0.78401,0.78459,60800000.0
2007-05-31 09:55:00,0.78453,0.78481,0.78451,0.78481,64000000.0
2007-05-31 10:00:00,0.78512,0.78591,0.78512,0.78582,70800000.0
2007-05-31 10:05:00,0.7857,0.78623,0.78561,0.78579,66600000.0
2007-05-31 10:10:00,0.78599,0.78599,0.7856,0.78573,68800000.0
2007-05-31 10:15:00,0.78553,0.78566,0.78536,0.78543,64000000.0
2007-05-31 10:20:00,0.78556,0.78558,0.7838,0.78436,67600000.0
2007-05-31 10:25:00,0.78446,0.78461,0.784,0.784,67200000.0
2007-05-31 10:30:00,0.78387,0.78455,0.78381,0.78455,63400000.0
2007-05-31 10:35:00,0.78419,0.78499,0.78405,0.78499,69200000.0
2007-05-31 10:40:00,0.78492,0.78493,0.78452,0.78484,70400000.0
2007-05-31 10:45:00,0.78487,0.78487,0.78405,0.78423,68800000.0
2007-05-31 10:50:00,0.7842,0.78435,0.78405,0.78419,67600000.0
2007-05-31 10:55:00,0.78399,0.78423,0.7835,0.78416,67200000.0
2007-05-31 11:00:00,0.78411,0.7843,0.78385,0.78403,62400000.0
2007-05-31 11:05:00,0.7844,0.78448,0.78315,0.78398,65000000.0
2007-05-31 11:10:00,0.78419,0.78452,0.78342,0.78406,115600000.0
2007-05-31 11:15:00,0.78426,0.78466,0.78426,0.78443,61200000.0
2007-05-31 11:20:00,0.78432,0.78432,0.78366,0.78386,59200000.0
2007-05-31 11:25:00,0.78403,0.78444,0.78394,0.78403,57600000.0
2007-05-31 11:30:00,0.78395,0.7846,0.78389,0.7846,57600000.0
2007-05-31 11:35:00,0.78487,0.78508,0.78464,0.78494,67200000.0
2007-05-31 11:40:00,0.78507,0.7851,0.78454,0.78508,59600000.0
2007-05-31 11:45:00,0.78499,0.78503,0.78462,0.78466,65600000.0
2007-05-31 11:50:00,0.78466,0.78466,0.78329,0.78417,70400000.0
2007-05-31 11:55:00,0.7842,0.78481,0.78401,0.78477,59200000.0
2007-05-31 12:00:00,0.78459,0.78494,0.78365,0.78456,75200000.0
2007-05-31 12:05:00,0.78465,0.78493,0.78453,0.78479,65600000.0
2007-05-31 12:10:00,0.78475,0.78475,0.784,0.78442,74000000.0
2007-05-31 12:15:00,0.78451,0.7849,0.78445,0.78475,83200000.0
2007-05-31 12:20:00,0.7849,0.78497,0.78361,0.78475,76800000.0
2007-05-31 12:25:00,0.78492,0.78498,0.78387,0.78456,60800000.0
2007-05-31 12:30:00,0.78447,0.78447,0.78392,0.78422,62800000.0
2007-05-31 12:35:00,0.78408,0.78408,0.78365,0.78408,67600000.0
2007-05-31 12:40:00,0.78408,0.78429,0.78395,0.78402,72000000.0
2007-05-31 12:45:00,0.78384,0.78395,0.78367,0.78395,65600000.0
2007-05-31 12:50:00,0.78411,0.7842,0.78358,0.78387,66000000.0
2007-05-31 12:55:00,0.78395,0.78439,0.78383,0.78383,70400000.0
2007-05-31 13:00:00,0.78378,0.78393,0.78344,0.78383,60800000.0
2007-05-31 13:05:00,0.78388,0.78394,0.78357,0.78371,72000000.0
2007-05-31 13:10:00,0.78381,0.784,0.78369,0.78379,57600000.0
2007-05-31 13:15:00,0.78342,0.7838,0.78325,0.78361,73600000.0
2007-05-31 13:20:00,0.7837,0.78402,0.78369,0.78369,62400000.0
2007-05-31 13:25:00,0.78358,0.78421,0.78357,0.78411,64400000.0
2007-05-31 13:30:00,0.78416,0.78497,0.78408,0.78491,64400000.0
2007-05-31 13:35:00,0.7849,0.78571,0.78489,0.78571,69600000.0
2007-05-31 13:40:00,0.78569,0.78569,0.78528,0.78542,68800000.0
2007-05-31 13:45:00,0.78543,0.78624,0.78538,0.78624,131600000.0
2007-05-31 13:50:00,0.78602,0.78622,0.78438,0.78565,97600000.0
2007-05-31 13:55:00,0.78588,0.78634,0.78579,0.78631,65600000.0
2007-05-31 14:00:00,0.78633,0.78695,0.78622,0.78622,94400000.0
2007-05-31 14:05:00,0.78621,0.78621,0.78545,0.78545,80000000.0
2007-05-31 14:10:00,0.78549,0.78568,0.78517,0.78533,96000000.0
2007-05-31 14:15:00,0.78525,0.78594,0.78525,0.78587,88000000.0
2007-05-31 14:20:00,0.78579,0.78605,0.7854,0.7854,93200000.0
2007-05-31 14:25:00,0.78542,0.78559,0.78513,0.78513,207200000.0
2007-05-31 14:30:00,0.78552,0.78584,0.78464,0.78497,85200000.0
2007-05-31 14:35:00,0.78499,0.78545,0.78458,0.78536,144000000.0
2007-05-31 14:40:00,0.78547,0.78637,0.78547,0.78631,162400000.0
2007-05-31 14:45:00,0.78643,0.78728,0.78643,0.78679,99600000.0
2007-05-31 14:50:00,0.78694,0.78733,0.78666,0.78697,120000000.0
2007-05-31 14:55:00,0.78685,0.78738,0.78674,0.78674,88000000.0
2007-05-31 15:00:00,0.78682,0.78682,0.78599,0.78627,107600000.0
2007-05-31 15:05:00,0.78615,0.7862,0.78569,0.78604,92800000.0
2007-05-31 15:10:00,0.78596,0.78599,0.78528,0.78528,150400000.0
2007-05-31 15:15:00,0.7853,0.786,0.78528,0.78595,78400000.0
2007-05-31 15:20:00,0.78592,0.78636,0.78592,0.78627,110800000.0
2007-05-31 15:25:00,0.78625,0.78633,0.78528,0.78594,137200000.0
2007-05-31 15:30:00,0.78497,0.78614,0.78467,0.78598,133800000.0
2007-05-31 15:35:00,0.78583,0.78583,0.7848,0.78483,144400000.0
2007-05-31 15:40:00,0.78482,0.78523,0.78476,0.78493,86400000.0
2007-05-31 15:45:00,0.78498,0.78565,0.78488,0.78565,138000000.0
2007-05-31 15:50:00,0.78559,0.78579,0.78522,0.78529,120400000.0
2007-05-31 15:55:00,0.78527,0.78546,0.78506,0.78533,120000000.0
2007-05-31 16:00:00,0.78526,0.78545,0.78482,0.78545,165200000.0
2007-05-31 16:05:00,0.78525,0.78557,0.78525,0.78542,188800000.0
2007-05-31 16:10:00,0.78531,0.78544,0.78428,0.78507,142400000.0
2007-05-31 16:15:00,0.78508,0.78545,0.78496,0.78517,132800000.0
2007-05-31 16:20:00,0.78532,0.7861,0.78522,0.78605,142400000.0
2007-05-31 16:25:00,0.78597,0.78611,0.78582,0.78607,96800000.0
2007-05-31 16:30:00,0.78615,0.78669,0.78615,0.78619,248400000.0
2007-05-31 16:35:00,0.78608,0.7869,0.78603,0.78681,176200000.0
2007-05-31 16:40:00,0.7868,0.78694,0.78588,0.78588,134400000.0
2007-05-31 16:45:00,0.78576,0.78647,0.78565,0.78647,306400000.0
2007-05-31 16:50:00,0.78648,0.78723,0.78637,0.78723,198200000.0
2007-05-31 16:55:00,0.78756,0.78846,0.78756,0.78783,252000000.0
2007-05-31 17:00:00,0.78782,0.78804,0.78756,0.78797,245600000.0
2007-05-31 17:05:00,0.78792,0.78792,0.78742,0.78755,160000000.0
2007-05-31 17:10:00,0.78737,0.78737,0.78659,0.78687,181200000.0
2007-05-31 17:15:00,0.7868,0.78692,0.78649,0.78665,169600000.0
2007-05-31 17:20:00,0.78644,0.78653,0.78622,0.78627,94800000.0
2007-05-31 17:25:00,0.78637,0.78727,0.78637,0.78706,137600000.0
2007-05-31 17:30:00,0.78712,0.78738,0.78692,0.78725,202400000.0
2007-05-31 17:35:00,0.7871,0.78716,0.78685,0.78703,272000000.0
2007-05-31 17:40:00,0.78697,0.78764,0.78697,0.78759,120400000.0
2007-05-31 17:45:00,0.78751,0.78765,0.78691,0.78691,221600000.0
2007-05-31 17:50:00,0.78689,0.78704,0.78671,0.78704,202000000.0
2007-05-31 17:55:00,0.7871,0.7874,0.78695,0.7874,286400000.0
2007-05-31 18:00:00,0.78748,0.7877,0.78721,0.78768,233600000.0
2007-05-31 18:05:00,0.78771,0.78771,0.7866,0.78675,327800000.0
2007-05-31 18:10:00,0.7866,0.7869,0.78648,0.7865,101200000.0
2007-05-31 18:15:00,0.78652,0.78656,0.78607,0.78607,247800000.0
2007-05-31 18:20:00,0.78612,0.7871,0.78611,0.78694,156800000.0
2007-05-31 18:25:00,0.78705,0.78712,0.78672,0.78672,115200000.0
2007-05-31 18:30:00,0.78713,0.78775,0.78707,0.78707,114600000.0
2007-05-31 18:35:00,0.78766,0.78779,0.78637,0.78745,96800000.0
2007-05-31 18:40:00,0.78731,0.78737,0.78655,0.78684,68800000.0
2007-05-31 18:45:00,0.78681,0.78709,0.78632,0.78709,118400000.0
2007-05-31 18:50:00,0.78717,0.78738,0.7868,0.78724,72000000.0
2007-05-31 18:55:00,0.78726,0.78729,0.78702,0.7871,99200000.0
2007-05-31 19:00:00,0.78713,0.78722,0.78675,0.787,65600000.0
2007-05-31 19:05:00,0.78703,0.78731,0.78692,0.78711,169000000.0
2007-05-31 19:10:00,0.78702,0.78712,0.78689,0.7871,72000000.0
2007-05-31 19:15:00,0.78719,0.78733,0.78678,0.7872,49600000.0
2007-05-31 19:20:00,0.7872,0.78785,0.7869,0.78703,48000000.0
2007-05-31 19:25:00,0.78703,0.78711,0.78679,0.78699,51200000.0
2007-05-31 19:30:00,0.78691,0.78698,0.78657,0.7867,67200000.0
2007-05-31 19:35:00,0.78676,0.78745,0.7866,0.78745,52800000.0
2007-05-31 19:40:00,0.78719,0.78759,0.78709,0.78727,65600000.0
2007-05-31 19:45:00,0.78706,0.78792,0.78682,0.78788,67200000.0
2007-05-31 19:50:00,0.78731,0.78749,0.78728,0.7874,48000000.0
2007-05-31 19:55:00,0.78738,0.78755,0.78724,0.78753,64000000.0
2007-05-31 20:00:00,0.78708,0.78782,0.78702,0.78746,64400000.0
2007-05-31 20:05:00,0.7878,0.78791,0.78755,0.78786,43200000.0
2007-05-31 20:10:00,0.78798,0.78813,0.78797,0.78809,67200000.0
2007-05-31 20:15:00,0.78798,0.78858,0.78667,0.78806,60800000.0
2007-05-31 20:20:00,0.78822,0.78822,0.78712,0.78811,65600000.0
2007-05-31 20:25:00,0.78768,0.78808,0.78763,0.78784,73600000.0
2007-05-31 20:30:00,0.788,0.78806,0.7879,0.788,59200000.0
2007-05-31 20:35:00,0.78762,0.78819,0.78755,0.78784,62400000.0
2007-05-31 20:40:00,0.78831,0.78842,0.78746,0.78746,68800000.0
2007-05-31 20:45:00,0.78748,0.78769,0.7871,0.78752,67200000.0
2007-05-31 20:50:00,0.78776,0.78794,0.78767,0.78776,62400000.0
2007-05-31 20:55:00,0.78775,0.78791,0.78765,0.78771,57600000.0
2007-05-31 21:00:00,0.78761,0.78767,0.78728,0.78729,49600000.0
2007-05-31 21:05:00,0.78726,0.78837,0.78683,0.7875,54400000.0
2007-05-31 21:10:00,0.78745,0.78801,0.78733,0.78785,50000000.0
2007-05-31 21:15:00,0.78791,0.78795,0.78741,0.78756,62400000.0
2007-05-31 21:20:00,0.78745,0.78807,0.78743,0.78802,51200000.0
2007-05-31 21:25:00,0.78794,0.78794,0.78769,0.78778,48000000.0
2007-05-31 21:30:00,0.78783,0.788,0.78781,0.78799,52800000.0
2007-05-31 21:35:00,0.78799,0.7887,0.78766,0.78786,57600000.0
2007-05-31 21:40:00,0.78796,0.788,0.78639,0.788,52800000.0
2007-05-31 21:45:00,0.78814,0.78818,0.7875,0.78761,57000000.0
2007-05-31 21:50:00,0.78757,0.78764,0.78641,0.78737,49600000.0
2007-05-31 21:55:00,0.78747,0.78787,0.78604,0.78782,59200000.0
2007-05-31 22:00:00,0.78748,0.78784,0.78576,0.78777,57600000.0
2007-05-31 22:05:00,0.78768,0.78785,0.78717,0.78717,58000000.0
2007-05-31 22:10:00,0.78723,0.78727,0.78672,0.78716,40800000.0
2007-05-31 22:15:00,0.78713,0.78714,0.7868,0.78683,57600000.0
2007-05-31 22:20:00,0.78686,0.787,0.7866,0.787,64000000.0
2007-05-31 22:25:00,0.78701,0.78713,0.78693,0.78708,33600000.0
2007-05-31 22:30:00,0.78701,0.78711,0.78552,0.78552,44800000.0
2007-05-31 22:35:00,0.78685,0.7869,0.78662,0.78675,44800000.0
2007-05-31 22:40:00,0.78686,0.78698,0.78681,0.78686,51200000.0
2007-05-31 22:45:00,0.78672,0.78701,0.78605,0.78701,68400000.0
2007-05-31 22:50:00,0.78681,0.78704,0.78546,0.78586,51200000.0
2007-05-31 22:55:00,0.78694,0.78706,0.78514,0.78683,53200000.0
2007-05-31 23:00:00,0.78676,0.78707,0.78633,0.78707,65600000.0
2007-05-31 23:05:00,0.78713,0.78713,0.78664,0.78683,54400000.0
2007-05-31 23:10:00,0.78669,0.78725,0.78669,0.78719,48000000.0
2007-05-31 23:15:00,0.78729,0.78736,0.7871,0.78714,42000000.0
2007-05-31 23:20:00,0.78722,0.78755,0.78722,0.78732,35600000.0
2007-05-31 23:25:00,0.78753,0.78854,0.78753,0.78854,46800000.0
2007-05-31 23:30:00,0.7878,0.78786,0.78739,0.78751,37200000.0
2007-05-31 23:35:00,0.78756,0.78773,0.78657,0.7877,38400000.0
2007-05-31 23:40:00,0.78745,0.78764,0.78703,0.7871,57600000.0
2007-05-31 23:45:00,0.7873,0.78752,0.78713,0.78747,40400000.0
2007-05-31 23:50:00,0.78759,0.78788,0.78754,0.78768,49600000.0
2007-05-31 23:55:00,0.78764,0.78766,0.78734,0.78748,57600000.0
2007-06-01 00:00:00,0.7874,0.78799,0.78723,0.78734,68800000.0
2007-06-01 00:05:00,0.7874,0.78805,0.78677,0.78799,57600000.0
2007-06-01 00:10:00,0.78801,0.78824,0.78799,0.78817,28800000.0
2007-06-01 00:15:00,0.78803,0.78853,0.78794,0.78853,35200000.0
2007-06-01 00:20:00,0.78861,0.78865,0.78841,0.78843,64400000.0
2007-06-01 00:25:00,0.78825,0.78846,0.78792,0.78834,57600000.0
2007-06-01 00:30:00,0.78798,0.7884,0.78797,0.78798,32000000.0
2007-06-01 00:35:00,0.78854,0.78857,0.78799,0.78821,38400000.0
2007-06-01 00:40:00,0.78835,0.78838,0.78802,0.78827,40400000.0
2007-06-01 00:45:00,0.78838,0.78941,0.78809,0.7891,59200000.0
2007-06-01 00:50:00,0.78825,0.78856,0.78793,0.78795,52200000.0
2007-06-01 00:55:00,0.78913,0.78917,0.78846,0.78846,49000000.0
2007-06-01 01:00:00,0.7886,0.78877,0.78839,0.78876,54400000.0
2007-06-01 01:05:00,0.78881,0.78898,0.78866,0.78882,68600000.0
2007-06-01 01:10:00,0.78897,0.78903,0.78876,0.78881,41600000.0
2007-06-01 01:15:00,0.78855,0.78878,0.78843,0.78862,49600000.0
2007-06-01 01:20:00,0.78838,0.78842,0.7881,0.7881,48000000.0
2007-06-01 01:25:00,0.78818,0.78844,0.78809,0.78838,65600000.0
2007-06-01 01:30:00,0.78836,0.78841,0.78807,0.78807,54400000.0
2007-06-01 01:35:00,0.78793,0.78813,0.78774,0.7881,66400000.0
2007-06-01 01:40:00,0.78836,0.78905,0.78794,0.78838,59200000.0
2007-06-01 01:45:00,0.78848,0.78864,0.78824,0.78863,52800000.0
2007-06-01 01:50:00,0.78879,0.789,0.78853,0.78867,51200000.0
2007-06-01 01:55:00,0.78861,0.78861,0.78823,0.78833,56400000.0
2007-06-01 02:00:00,0.78837,0.78923,0.78761,0.78919,56400000.0
2007-06-01 02:05:00,0.78925,0.78925,0.78886,0.78887,60800000.0
2007-06-01 02:10:00,0.78884,0.78888,0.78785,0.78792,48000000.0
2007-06-01 02:15:00,0.78816,0.78819,0.78769,0.788,40000000.0
2007-06-01 02:20:00,0.78794,0.78832,0.78765,0.78807,57600000.0
2007-06-01 02:25:00,0.78799,0.7882,0.78721,0.78819,59200000.0
2007-06-01 02:30:00,0.78828,0.78883,0.78809,0.78876,52800000.0
2007-06-01 02:35:00,0.78876,0.78941,0.78872,0.78941,48000000.0
2007-06-01 02:40:00,0.78912,0.78997,0.78888,0.7897,50600000.0
2007-06-01 02:45:00,0.78961,0.78993,0.78961,0.78993,59200000.0
2007-06-01 02:50:00,0.78964,0.79015,0.78964,0.7901,56000000.0
2007-06-01 02:55:00,0.79009,0.79021,0.78989,0.7901,56000000.0
2007-06-01 03:00:00,0.79021,0.79024,0.78974,0.78974,52800000.0
2007-06-01 03:05:00,0.78972,0.78989,0.78957,0.78973,56000000.0
2007-06-01 03:10:00,0.78956,0.79,0.78946,0.7896,70800000.0
2007-06-01 03:15:00,0.79004,0.79025,0.78975,0.7902,60200000.0
2007-06-01 03:20:00,0.79024,0.79032,0.78888,0.78973,28800000.0
2007-06-01 03:25:00,0.78994,0.79039,0.78981,0.78998,57600000.0
2007-06-01 03:30:00,0.79043,0.79051,0.78926,0.79044,40000000.0
2007-06-01 03:35:00,0.79043,0.79053,0.78994,0.79016,42400000.0
2007-06-01 03:40:00,0.7904,0.79065,0.79033,0.79054,54400000.0
2007-06-01 03:45:00,0.79021,0.7906,0.79004,0.79053,44800000.0
2007-06-01 03:50:00,0.79023,0.7906,0.78915,0.7906,68800000.0
2007-06-01 03:55:00,0.79031,0.79097,0.79019,0.79088,73600000.0
2007-06-01 04:00:00,0.79084,0.79105,0.79056,0.79102,62400000.0
2007-06-01 04:05:00,0.79106,0.79111,0.79031,0.79067,41600000.0
2007-06-01 04:10:00,0.7903,0.79076,0.79018,0.79025,52800000.0
2007-06-01 04:15:00,0.7902,0.79056,0.79003,0.79038,68800000.0
2007-06-01 04:20:00,0.79039,0.79048,0.78932,0.78984,52800000.0
2007-06-01 04:25:00,0.79022,0.79052,0.79012,0.79034,62800000.0
2007-06-01 04:30:00,0.79032,0.79039,0.78975,0.78978,50000000.0
2007-06-01 04:35:00,0.78988,0.79005,0.78955,0.79002,56000000.0
2007-06-01 04:40:00,0.79004,0.79013,0.78962,0.79012,61800000.0
2007-06-01 04:45:00,0.79006,0.79006,0.78976,0.79005,73600000.0
2007-06-01 04:50:00,0.79002,0.79035,0.78963,0.78995,48800000.0
2007-06-01 04:55:00,0.79029,0.79039,0.78989,0.79039,49600000.0
2007-06-01 05:00:00,0.79007,0.79042,0.78972,0.78977,49000000.0
2007-06-01 05:05:00,0.78998,0.79053,0.78995,0.79053,49000000.0
2007-06-01 05:10:00,0.79045,0.79112,0.79045,0.79083,56400000.0
2007-06-01 05:15:00,0.79078,0.79105,0.79029,0.79047,60800000.0
2007-06-01 05:20:00,0.79064,0.79064,0.79001,0.79033,59200000.0
2007-06-01 05:25:00,0.7903,0.79055,0.79021,0.79044,65600000.0
2007-06-01 05:30:00,0.7904,0.79046,0.78896,0.78995,57600000.0
2007-06-01 05:35:00,0.79025,0.79043,0.79006,0.79007,56000000.0
2007-06-01 05:40:00,0.7901,0.79033,0.79008,0.79027,40000000.0
2007-06-01 05:45:00,0.78978,0.7905,0.78975,0.79045,58600000.0
2007-06-01 05:50:00,0.79044,0.79072,0.79032,0.79059,43200000.0
2007-06-01 05:55:00,0.79053,0.79053,0.79022,0.79037,64000000.0
2007-06-01 06:00:00,0.79036,0.79091,0.79007,0.79091,46400000.0
2007-06-01 06:05:00,0.79099,0.79103,0.79059,0.79085,57600000.0
2007-06-01 06:10:00,0.79065,0.79117,0.79063,0.79089,56400000.0
2007-06-01 06:15:00,0.79086,0.79102,0.79074,0.7909,44800000.0
2007-06-01 06:20:00,0.7909,0.79149,0.79073,0.79102,56000000.0
2007-06-01 06:25:00,0.79102,0.7912,0.7909,0.79119,51600000.0
2007-06-01 06:30:00,0.79112,0.79146,0.79098,0.79135,53800000.0
2007-06-01 06:35:00,0.79131,0.79138,0.79102,0.79129,59600000.0
2007-06-01 06:40:00,0.79088,0.79132,0.79088,0.79127,54400000.0
2007-06-01 06:45:00,0.79094,0.7915,0.79003,0.79143,50000000.0
2007-06-01 06:50:00,0.79147,0.79162,0.79141,0.79161,54400000.0
2007-06-01 06:55:00,0.79168,0.79168,0.79137,0.79145,61800000.0
2007-06-01 07:00:00,0.79141,0.79161,0.79126,0.79147,57600000.0
2007-06-01 07:05:00,0.79152,0.79243,0.79152,0.79191,52800000.0
2007-06-01 07:10:00,0.79214,0.79252,0.79177,0.79178,49600000.0
2007-06-01 07:15:00,0.79172,0.79235,0.79165,0.79204,62400000.0
2007-06-01 07:20:00,0.79215,0.79239,0.79175,0.7923,48000000.0
2007-06-01 07:25:00,0.79221,0.79243,0.79122,0.7923,48000000.0
2007-06-01 07:30:00,0.79233,0.79233,0.79199,0.79205,46400000.0
2007-06-01 07:35:00,0.79215,0.7924,0.792,0.792,64000000.0
2007-06-01 07:40:00,0.79197,0.79231,0.79185,0.79208,57600000.0
2007-06-01 07:45:00,0.79238,0.79238,0.79181,0.79226,62800000.0
2007-06-01 07:50:00,0.7924,0.79248,0.79137,0.79213,67600000.0
2007-06-01 07:55:00,0.79214,0.79225,0.79139,0.79159,51200000.0
2007-06-01 08:00:00,0.79157,0.79171,0.79144,0.79149,62400000.0
2007-06-01 08:05:00,0.79135,0.79156,0.79105,0.79112,61200000.0
2007-06-01 08:10:00,0.79111,0.79128,0.791,0.79103,62400000.0
2007-06-01 08:15:00,0.79126,0.79154,0.79088,0.79139,59600000.0
2007-06-01 08:20:00,0.79129,0.79153,0.79042,0.79142,77200000.0
2007-06-01 08:25:00,0.79132,0.79132,0.79106,0.79109,57600000.0
2007-06-01 08:30:00,0.79114,0.79142,0.79099,0.79127,68800000.0
2007-06-01 08:35:00,0.79128,0.79149,0.791,0.79107,64800000.0
2007-06-01 08:40:00,0.79112,0.79112,0.79068,0.79068,67200000.0
2007-06-01 08:45:00,0.79062,0.79072,0.79001,0.79012,59600000.0
2007-06-01 08:50:00,0.79015,0.7903,0.78912,0.78981,49000000.0
2007-06-01 08:55:00,0.78986,0.79008,0.78895,0.7897,62400000.0
2007-06-01 09:00:00,0.78968,0.78971,0.78892,0.78943,72000000.0
2007-06-01 09:05:00,0.78984,0.78985,0.78892,0.78936,59600000.0
2007-06-01 09:10:00,0.78941,0.79035,0.78936,0.79022,62800000.0
2007-06-01 09:15:00,0.79013,0.79023,0.78909,0.79012,75200000.0
2007-06-01 09:20:00,0.7897,0.79019,0.78966,0.79014,57600000.0
2007-06-01 09:25:00,0.79009,0.79029,0.78968,0.78968,60800000.0
2007-06-01 09:30:00,0.79008,0.79047,0.78963,0.79044,67600000.0
2007-06-01 09:35:00,0.7903,0.79106,0.79021,0.79106,59600000.0
2007-06-01 09:40:00,0.79114,0.79125,0.78995,0.79098,70400000.0
2007-06-01 09:45:00,0.79104,0.79238,0.79099,0.79215,68800000.0
2007-06-01 09:50:00,0.7922,0.79224,0.79172,0.79209,61200000.0
2007-06-01 09:55:00,0.79201,0.79208,0.79173,0.79187,64000000.0
2007-06-01 10:00:00,0.79188,0.79213,0.79185,0.79195,70400000.0
2007-06-01 10:05:00,0.7916,0.79203,0.7912,0.7912,67200000.0
2007-06-01 10:10:00,0.79194,0.79221,0.7913,0.79205,68800000.0
2007-06-01 10:15:00,0.79167,0.79221,0.79157,0.79217,64000000.0
2007-06-01 10:20:00,0.79192,0.79192,0.79067,0.79145,67200000.0
2007-06-01 10:25:00,0.7913,0.79141,0.79103,0.79104,67200000.0
2007-06-01 10:30:00,0.79108,0.79143,0.79088,0.79122,60800000.0
2007-06-01 10:35:00,0.79121,0.79153,0.79105,0.79139,68800000.0
2007-06-01 10:40:00,0.7912,0.79127,0.79061,0.79105,65600000.0
2007-06-01 10:45:00,0.79095,0.79127,0.79084,0.79099,68800000.0
2007-06-01 10:50:00,0.79097,0.79118,0.79051,0.79067,67600000.0
2007-06-01 10:55:00,0.79059,0.79089,0.79059,0.7907,67200000.0
2007-06-01 11:00:00,0.79065,0.7914,0.79065,0.79134,108800000.0
2007-06-01 11:05:00,0.7905,0.7908,0.78966,0.79069,66000000.0
2007-06-01 11:10:00,0.7907,0.79101,0.7905,0.7905,70400000.0
2007-06-01 11:15:00,0.79088,0.79118,0.79083,0.79102,60800000.0
2007-06-01 11:20:00,0.79105,0.79105,0.79059,0.79063,59200000.0
2007-06-01 11:25:00,0.79067,0.79092,0.79058,0.79077,59200000.0
2007-06-01 11:30:00,0.79085,0.79085,0.78994,0.78994,75600000.0
2007-06-01 11:35:00,0.78999,0.79052,0.78999,0.79043,67200000.0
2007-06-01 11:40:00,0.79046,0.79049,0.7899,0.79046,59200000.0
2007-06-01 11:45:00,0.79024,0.79134,0.79004,0.79127,67200000.0
2007-06-01 11:50:00,0.79069,0.79069,0.78937,0.79031,70400000.0
2007-06-01 11:55:00,0.79034,0.79052,0.79016,0.79051,59600000.0
2007-06-01 12:00:00,0.79048,0.79113,0.7895,0.79044,74000000.0
2007-06-01 12:05:00,0.79042,0.79046,0.79023,0.79034,65000000.0
2007-06-01 12:10:00,0.79026,0.7903,0.78988,0.78996,73600000.0
2007-06-01 12:15:00,0.78997,0.79009,0.78972,0.78982,83200000.0
2007-06-01 12:20:00,0.78977,0.7899,0.78853,0.7895,76800000.0
2007-06-01 12:25:00,0.7896,0.7896,0.78818,0.78949,60800000.0
2007-06-01 12:30:00,0.78922,0.7897,0.789,0.7897,49600000.0
2007-06-01 12:35:00,0.78961,0.7899,0.78929,0.78961,67600000.0
2007-06-01 12:40:00,0.78956,0.78969,0.78943,0.78965,71400000.0
2007-06-01 12:45:00,0.78959,0.78971,0.78918,0.7893,65600000.0
2007-06-01 12:50:00,0.78945,0.78947,0.78844,0.78871,65600000.0
2007-06-01 12:55:00,0.78875,0.78887,0.78833,0.78884,69800000.0
2007-06-01 13:00:00,0.7889,0.7893,0.7888,0.78917,60800000.0
2007-06-01 13:05:00,0.7892,0.78934,0.78867,0.78903,72000000.0
2007-06-01 13:10:00,0.78895,0.78895,0.78864,0.78872,57600000.0
2007-06-01 13:15:00,0.78873,0.78891,0.78859,0.78859,76800000.0
2007-06-01 13:20:00,0.78835,0.78862,0.78823,0.78852,62400000.0
2007-06-01 13:25:00,0.78858,0.78921,0.78858,0.78921,63400000.0
2007-06-01 13:30:00,0.78924,0.78978,0.78919,0.78934,72000000.0
2007-06-01 13:35:00,0.78945,0.78965,0.7892,0.78933,68200000.0
2007-06-01 13:40:00,0.78923,0.78925,0.78837,0.78883,68800000.0
2007-06-01 13:45:00,0.78916,0.78935,0.78886,0.78927,131000000.0
2007-06-01 13:50:00,0.78925,0.78973,0.78816,0.78921,61200000.0
2007-06-01 13:55:00,0.78929,0.78954,0.78928,0.78936,65600000.0
2007-06-01 14:00:00,0.78929,0.78934,0.78871,0.7888,95200000.0
2007-06-01 14:05:00,0.78908,0.78908,0.78877,0.78877,80400000.0
2007-06-01 14:10:00,0.78875,0.78884,0.78837,0.78871,96000000.0
2007-06-01 14:15:00,0.78877,0.78898,0.78815,0.78869,88000000.0
2007-06-01 14:20:00,0.78872,0.78955,0.78867,0.78955,86400000.0
2007-06-01 14:25:00,0.78959,0.79035,0.78933,0.7902,207200000.0
2007-06-01 14:30:00,0.78978,0.79164,0.78938,0.7916,83200000.0
2007-06-01 14:35:00,0.79149,0.79191,0.79111,0.79154,144000000.0
2007-06-01 14:40:00,0.79177,0.79188,0.79127,0.79181,161600000.0
2007-06-01 14:45:00,0.79187,0.79187,0.79118,0.79158,99200000.0
2007-06-01 14:50:00,0.7916,0.79176,0.79137,0.79142,120400000.0
2007-06-01 14:55:00,0.79131,0.79211,0.79126,0.79211,88000000.0
2007-06-01 15:00:00,0.79228,0.79233,0.79144,0.79147,108800000.0
2007-06-01 15:05:00,0.79144,0.79187,0.79144,0.79183,93200000.0
2007-06-01 15:10:00,0.79174,0.79199,0.79154,0.79168,150400000.0
2007-06-01 15:15:00,0.79165,0.79178,0.79149,0.79159,78400000.0
2007-06-01 15:20:00,0.79167,0.79187,0.791,0.791,110400000.0
2007-06-01 15:25:00,0.79093,0.79096,0.78974,0.79075,136800000.0
2007-06-01 15:30:00,0.78975,0.79127,0.7897,0.79108,134400000.0
2007-06-01 15:35:00,0.79095,0.79137,0.79094,0.79119,143400000.0
2007-06-01 15:40:00,0.79109,0.79161,0.79093,0.79161,87200000.0
2007-06-01 15:45:00,0.79149,0.79149,0.79116,0.79135,137600000.0
2007-06-01 15:50:00,0.79142,0.79149,0.79099,0.79114,120000000.0
2007-06-01 15:55:00,0.79121,0.79149,0.7908,0.79146,120400000.0
2007-06-01 16:00:00,0.79142,0.79175,0.79079,0.7911,164200000.0
2007-06-01 16:05:00,0.791,0.79117,0.79074,0.79112,188800000.0
2007-06-01 16:10:00,0.79093,0.79126,0.78987,0.79116,142800000.0
2007-06-01 16:15:00,0.79097,0.79108,0.79077,0.79078,132800000.0
2007-06-01 16:20:00,0.79075,0.79092,0.79066,0.79075,142200000.0
2007-06-01 16:25:00,0.7906,0.7907,0.79032,0.79056,96000000.0
2007-06-01 16:30:00,0.79079,0.79189,0.79079,0.79189,248400000.0
2007-06-01 16:35:00,0.79215,0.79215,0.79173,0.79197,182400000.0
2007-06-01 16:40:00,0.79208,0.79221,0.79184,0.79215,132800000.0
2007-06-01 16:45:00,0.79209,0.79221,0.79135,0.79135,305600000.0
2007-06-01 16:50:00,0.79134,0.79144,0.79061,0.79061,198800000.0
2007-06-01 16:55:00,0.7903,0.79054,0.78986,0.79011,251000000.0
2007-06-01 17:00:00,0.79004,0.79041,0.78998,0.79026,244600000.0
2007-06-01 17:05:00,0.79044,0.79055,0.79002,0.79009,160000000.0
2007-06-01 17:10:00,0.79019,0.79046,0.79006,0.79041,180800000.0
2007-06-01 17:15:00,0.79039,0.79039,0.78981,0.78993,169000000.0
2007-06-01 17:20:00,0.78993,0.79018,0.78991,0.79017,96000000.0
2007-06-01 17:25:00,0.79017,0.79049,0.78977,0.78977,138000000.0
2007-06-01 17:30:00,0.7896,0.7896,0.78832,0.78832,201000000.0
2007-06-01 17:35:00,0.78822,0.78851,0.78822,0.78838,272000000.0
2007-06-01 17:40:00,0.78835,0.78835,0.78739,0.78739,120000000.0
2007-06-01 17:45:00,0.78712,0.78784,0.78637,0.78762,213600000.0
2007-06-01 17:50:00,0.78772,0.78783,0.78759,0.78774,201600000.0
2007-06-01 17:55:00,0.78788,0.7879,0.78742,0.78782,287600000.0
2007-06-01 18:00:00,0.7878,0.78795,0.78758,0.78777,233600000.0
2007-06-01 18:05:00,0.78787,0.7884,0.78787,0.78815,327400000.0
2007-06-01 18:10:00,0.78811,0.78858,0.78811,0.78846,100800000.0
2007-06-01 18:15:00,0.78848,0.78859,0.78805,0.78859,247400000.0
2007-06-01 18:20:00,0.78859,0.7886,0.78805,0.78847,157400000.0
2007-06-01 18:25:00,0.78847,0.78878,0.78818,0.78878,127400000.0
2007-06-01 18:30:00,0.78885,0.78985,0.78884,0.78972,126400000.0
2007-06-01 18:35:00,0.78913,0.78913,0.78779,0.78885,96400000.0
2007-06-01 18:40:00,0.78865,0.78943,0.7886,0.78942,57600000.0
2007-06-01 18:45:00,0.78954,0.78959,0.78904,0.7892,118400000.0
2007-06-01 18:50:00,0.78919,0.78919,0.78878,0.78891,63400000.0
2007-06-01 18:55:00,0.78856,0.78892,0.78843,0.78875,99200000.0
2007-06-01 19:00:00,0.78888,0.78921,0.78876,0.78878,53800000.0
2007-06-01 19:05:00,0.78876,0.78915,0.78862,0.78911,169800000.0
2007-06-01 19:10:00,0.78906,0.78916,0.78889,0.78892,72000000.0
2007-06-01 19:15:00,0.78855,0.78901,0.78844,0.78896,57600000.0
2007-06-01 19:20:00,0.78892,0.78897,0.78861,0.78874,59200000.0
2007-06-01 19:25:00,0.78864,0.78868,0.78823,0.78837,59200000.0
2007-06-01 19:30:00,0.7884,0.78862,0.78824,0.7885,67200000.0
2007-06-01 19:35:00,0.78825,0.78841,0.78807,0.78837,63400000.0
2007-06-01 19:40:00,0.7884,0.78847,0.78816,0.78847,56000000.0
2007-06-01 19:45:00,0.78846,0.78862,0.78827,0.78827,67200000.0
2007-06-01 19:50:00,0.78831,0.7885,0.78782,0.7885,56000000.0
2007-06-01 19:55:00,0.78852,0.78913,0.78848,0.78904,64000000.0
2007-06-01 20:00:00,0.78888,0.78899,0.78865,0.78895,64000000.0
2007-06-01 20:05:00,0.78895,0.789,0.78869,0.78869,40000000.0
2007-06-01 20:10:00,0.78862,0.78875,0.78837,0.78859,51200000.0
2007-06-01 20:15:00,0.7886,0.7894,0.78748,0.78863,49600000.0
2007-06-01 20:20:00,0.78868,0.78876,0.78758,0.78875,65000000.0
2007-06-01 20:25:00,0.78881,0.78881,0.78838,0.78881,73600000.0
2007-06-01 20:30:00,0.78875,0.78889,0.7884,0.78848,49600000.0
2007-06-01 20:35:00,0.78848,0.78905,0.78843,0.789,46800000.0
2007-06-01 20:40:00,0.78903,0.78918,0.78825,0.78918,57600000.0
2007-06-01 20:45:00,0.78939,0.7897,0.78936,0.78951,67200000.0
2007-06-01 20:50:00,0.78966,0.78966,0.78931,0.7896,62400000.0
2007-06-01 20:55:00,0.78963,0.78971,0.78926,0.7896,57600000.0
2007-06-01 21:00:00,0.78961,0.78961,0.78924,0.78937,51200000.0
2007-06-01 21:05:00,0.78924,0.78936,0.78907,0.78926,43200000.0
2007-06-01 21:10:00,0.78931,0.78954,0.78927,0.78954,38400000.0
2007-06-01 21:15:00,0.78945,0.79052,0.78928,0.79046,72000000.0
2007-06-01 21:20:00,0.78932,0.78965,0.78932,0.78958,56400000.0
2007-06-01 21:25:00,0.78963,0.78978,0.78959,0.78961,40000000.0
2007-06-01 21:30:00,0.78961,0.78966,0.78932,0.78932,43200000.0
2007-06-01 21:35:00,0.78931,0.78936,0.78886,0.78914,59600000.0
2007-06-01 21:40:00,0.78928,0.7893,0.7882,0.78902,49600000.0
2007-06-01 21:45:00,0.78855,0.78898,0.78842,0.78876,58000000.0
2007-06-01 21:50:00,0.78878,0.78896,0.78767,0.78896,48000000.0
2007-06-01 21:55:00,0.78892,0.789,0.78887,0.78895,51600000.0
2007-06-01 22:00:00,0.78838,0.78976,0.78835,0.78916,64000000.0
2007-06-01 22:05:00,0.78912,0.78924,0.78902,0.78904,52800000.0
2007-06-01 22:10:00,0.78897,0.78999,0.7888,0.78899,49600000.0
2007-06-01 22:15:00,0.78917,0.78995,0.78914,0.7899,46400000.0
2007-06-01 22:20:00,0.7891,0.78924,0.7888,0.7889,63800000.0
2007-06-01 22:25:00,0.78976,0.78983,0.78875,0.78932,32000000.0
2007-06-01 22:30:00,0.78922,0.78947,0.78914,0.78939,51200000.0
2007-06-01 22:35:00,0.78917,0.78938,0.78917,0.7893,56000000.0
2007-06-01 22:40:00,0.78923,0.78934,0.78891,0.78926,50600000.0
2007-06-01 22:45:00,0.78926,0.79018,0.78919,0.7901,67200000.0
2007-06-01 22:50:00,0.79002,0.79002,0.78956,0.78972,51200000.0
2007-06-01 22:55:00,0.78971,0.7899,0.78951,0.78963,52800000.0
2007-06-03 23:00:00,0.78983,0.79061,0.78983,0.79056,35200000.0
2007-06-03 23:05:00,0.79051,0.79057,0.79015,0.79017,27200000.0
2007-06-03 23:10:00,0.79067,0.79068,0.79033,0.79046,19200000.0
2007-06-03 23:15:00,0.79059,0.79059,0.79004,0.79004,43200000.0
2007-06-03 23:20:00,0.79,0.79008,0.78962,0.78983,56000000.0
2007-06-03 23:25:00,0.7896,0.79011,0.7895,0.79011,28200000.0
2007-06-03 23:30:00,0.7902,0.7902,0.78942,0.78975,46400000.0
2007-06-03 23:35:00,0.78937,0.79061,0.78935,0.78972,22400000.0
2007-06-03 23:40:00,0.78969,0.78982,0.78931,0.78981,33000000.0
2007-06-03 23:45:00,0.78988,0.79006,0.78963,0.78996,52800000.0
2007-06-03 23:50:00,0.79004,0.79056,0.78922,0.78928,46400000.0
2007-06-03 23:55:00,0.78992,0.79004,0.78954,0.79004,36800000.0
2007-06-04 00:00:00,0.7897,0.79073,0.78935,0.78991,62400000.0
2007-06-04 00:05:00,0.79002,0.79038,0.78865,0.78928,59200000.0
2007-06-04 00:10:00,0.78968,0.78992,0.7893,0.7899,35200000.0
2007-06-04 00:15:00,0.78987,0.78987,0.78954,0.78965,41600000.0
2007-06-04 00:20:00,0.78957,0.78972,0.7891,0.7892,48000000.0
2007-06-04 00:25:00,0.78952,0.79045,0.78913,0.78961,44800000.0
2007-06-04 00:30:00,0.78975,0.7899,0.78969,0.7898,52800000.0
2007-06-04 00:35:00,0.78975,0.78983,0.78942,0.7895,60800000.0
2007-06-04 00:40:00,0.78938,0.78957,0.78915,0.78915,27200000.0
2007-06-04 00:45:00,0.78915,0.78929,0.78875,0.78883,25600000.0
2007-06-04 00:50:00,0.78933,0.78933,0.78873,0.78875,41600000.0
2007-06-04 00:55:00,0.78878,0.78935,0.78872,0.78934,27200000.0
2007-06-04 01:00:00,0.78887,0.78956,0.7888,0.7894,67200000.0
2007-06-04 01:05:00,0.78907,0.78932,0.78902,0.78914,30400000.0
2007-06-04 01:10:00,0.78917,0.79022,0.78917,0.79022,8000000.0
2007-06-04 01:15:00,0.78925,0.78954,0.78915,0.7893,62800000.0
2007-06-04 01:20:00,0.78935,0.78958,0.78892,0.78898,35200000.0
2007-06-04 01:25:00,0.78947,0.78947,0.78926,0.78941,54400000.0
2007-06-04 01:30:00,0.78943,0.78974,0.7892,0.78974,49600000.0
2007-06-04 01:35:00,0.78973,0.78976,0.78885,0.78915,65600000.0
2007-06-04 01:40:00,0.78958,0.78962,0.78914,0.78962,54400000.0
2007-06-04 01:45:00,0.78907,0.78963,0.78902,0.78951,46400000.0
2007-06-04 01:50:00,0.78956,0.78956,0.78878,0.78918,51200000.0
2007-06-04 01:55:00,0.79011,0.79018,0.78885,0.78935,48400000.0
2007-06-04 02:00:00,0.78935,0.78944,0.789,0.7894,43200000.0
2007-06-04 02:05:00,0.78943,0.78948,0.789,0.78932,51200000.0
2007-06-04 02:10:00,0.78969,0.78982,0.78932,0.78976,38400000.0
2007-06-04 02:15:00,0.78983,0.78991,0.78924,0.78986,54800000.0
2007-06-04 02:20:00,0.78975,0.78992,0.78945,0.78987,66000000.0
2007-06-04 02:25:00,0.78988,0.79036,0.7893,0.79026,54400000.0
2007-06-04 02:30:00,0.78938,0.78977,0.78938,0.78966,65600000.0
2007-06-04 02:35:00,0.78961,0.78978,0.78957,0.78977,28800000.0
2007-06-04 02:40:00,0.78984,0.78984,0.7896,0.78969,43200000.0
2007-06-04 02:45:00,0.7893,0.78964,0.78895,0.78959,36800000.0
2007-06-04 02:50:00,0.78962,0.78976,0.78917,0.78976,61200000.0
2007-06-04 02:55:00,0.78982,0.79016,0.78967,0.7898,67200000.0
2007-06-04 03:00:00,0.78984,0.78997,0.78957,0.78987,51200000.0
2007-06-04 03:05:00,0.78975,0.78986,0.78962,0.78977,52800000.0
2007-06-04 03:10:00,0.79027,0.79028,0.78928,0.78947,54800000.0
2007-06-04 03:15:00,0.78923,0.78968,0.78922,0.78958,51600000.0
2007-06-04 03:20:00,0.78954,0.78961,0.78897,0.78897,60800000.0
2007-06-04 03:25:00,0.78936,0.78947,0.78901,0.7892,52800000.0
2007-06-04 03:30:00,0.78939,0.78957,0.78939,0.7894,51200000.0
2007-06-04 03:35:00,0.78926,0.78968,0.78902,0.78907,64000000.0
2007-06-04 03:40:00,0.78942,0.78942,0.78897,0.78905,38400000.0
2007-06-04 03:45:00,0.78911,0.78938,0.78909,0.78914,28800000.0
2007-06-04 03:50:00,0.78913,0.78932,0.78824,0.7891,53200000.0
2007-06-04 03:55:00,0.7891,0.78934,0.78887,0.7892,68800000.0
2007-06-04 04:00:00,0.78924,0.7893,0.78905,0.78907,48400000.0
2007-06-04 04:05:00,0.78911,0.78945,0.789,0.78945,49600000.0
2007-06-04 04:10:00,0.78903,0.78944,0.78889,0.78937,46400000.0
2007-06-04 04:15:00,0.78894,0.7894,0.78876,0.78877,52800000.0
2007-06-04 04:20:00,0.7891,0.78931,0.78787,0.78898,35200000.0
2007-06-04 04:25:00,0.78881,0.78921,0.7887,0.7887,44800000.0
2007-06-04 04:30:00,0.78922,0.78922,0.7884,0.78886,51200000.0
2007-06-04 04:35:00,0.78883,0.78927,0.78832,0.78924,41600000.0
2007-06-04 04:40:00,0.78927,0.78942,0.78873,0.78942,25600000.0
2007-06-04 04:45:00,0.78942,0.78942,0.78911,0.7893,40000000.0
2007-06-04 04:50:00,0.78919,0.78976,0.78865,0.78908,56000000.0
2007-06-04 04:55:00,0.78913,0.78929,0.78881,0.78916,64400000.0
2007-06-04 05:00:00,0.78888,0.78931,0.7888,0.7888,53200000.0
2007-06-04 05:05:00,0.78894,0.78918,0.78838,0.78855,51200000.0
2007-06-04 05:10:00,0.78906,0.78919,0.78867,0.78909,67200000.0
2007-06-04 05:15:00,0.78911,0.78927,0.78901,0.78912,51200000.0
2007-06-04 05:20:00,0.78911,0.78932,0.78885,0.78924,44800000.0
2007-06-04 05:25:00,0.78921,0.78933,0.78875,0.78929,44800000.0
2007-06-04 05:30:00,0.7889,0.78926,0.78845,0.78925,19200000.0
2007-06-04 05:35:00,0.78908,0.78937,0.78878,0.78878,64000000.0
2007-06-04 05:40:00,0.78898,0.78938,0.78889,0.78932,36800000.0
2007-06-04 05:45:00,0.7891,0.78969,0.7891,0.78969,36800000.0
2007-06-04 05:50:00,0.78972,0.79015,0.7893,0.7893,46400000.0
2007-06-04 05:55:00,0.78984,0.79003,0.78935,0.78986,57000000.0
2007-06-04 06:00:00,0.78988,0.78995,0.78914,0.78955,51200000.0
2007-06-04 06:05:00,0.78966,0.78966,0.78822,0.7893,30400000.0
2007-06-04 06:10:00,0.78972,0.78977,0.78927,0.78929,57000000.0
2007-06-04 06:15:00,0.78924,0.7899,0.78875,0.78983,49600000.0
2007-06-04 06:20:00,0.78979,0.78979,0.78929,0.78951,54800000.0
2007-06-04 06:25:00,0.78977,0.78989,0.7895,0.78957,52800000.0
2007-06-04 06:30:00,0.78992,0.78998,0.78973,0.78984,43200000.0
2007-06-04 06:35:00,0.78956,0.79002,0.78956,0.78975,51000000.0
2007-06-04 06:40:00,0.78981,0.78997,0.78954,0.78956,62800000.0
2007-06-04 06:45:00,0.78987,0.78991,0.7894,0.78955,46800000.0
2007-06-04 06:50:00,0.78935,0.79045,0.78935,0.78975,54800000.0
2007-06-04 06:55:00,0.78977,0.79003,0.78968,0.78994,49600000.0
2007-06-04 07:00:00,0.79002,0.79011,0.78968,0.79009,58000000.0
2007-06-04 07:05:00,0.79014,0.79031,0.78995,0.79017,62800000.0
2007-06-04 07:10:00,0.78975,0.79021,0.78963,0.78975,67600000.0
2007-06-04 07:15:00,0.78992,0.79054,0.7896,0.79016,67200000.0
2007-06-04 07:20:00,0.79017,0.79018,0.78973,0.78983,52800000.0
2007-06-04 07:25:00,0.78966,0.78979,0.78942,0.78965,59200000.0
2007-06-04 07:30:00,0.78956,0.78977,0.7893,0.78965,73600000.0
2007-06-04 07:35:00,0.78975,0.78998,0.78884,0.78998,65600000.0
2007-06-04 07:40:00,0.78994,0.79008,0.7887,0.78943,60800000.0
2007-06-04 07:45:00,0.78966,0.79019,0.78925,0.78969,67200000.0
2007-06-04 07:50:00,0.78967,0.78981,0.78952,0.78981,46400000.0
2007-06-04 07:55:00,0.78961,0.79005,0.7895,0.79005,64000000.0
2007-06-04 08:00:00,0.79007,0.79075,0.78982,0.78982,63400000.0
2007-06-04 08:05:00,0.78962,0.78962,0.78772,0.78793,56000000.0
2007-06-04 08:10:00,0.78807,0.78866,0.78798,0.78812,66000000.0
2007-06-04 08:15:00,0.78807,0.78832,0.78794,0.78794,56000000.0
2007-06-04 08:20:00,0.78785,0.78815,0.78752,0.78808,64400000.0
2007-06-04 08:25:00,0.78807,0.78856,0.78794,0.78833,67200000.0
2007-06-04 08:30:00,0.78832,0.78832,0.78789,0.78819,51200000.0
2007-06-04 08:35:00,0.78807,0.78807,0.78773,0.78782,52800000.0
2007-06-04 08:40:00,0.78792,0.78798,0.78768,0.7878,45200000.0
2007-06-04 08:45:00,0.78781,0.78787,0.78738,0.78738,72400000.0
2007-06-04 08:50:00,0.78753,0.78762,0.78664,0.78689,170000000.0
2007-06-04 08:55:00,0.78707,0.78724,0.78666,0.78678,65600000.0
2007-06-04 09:00:00,0.78675,0.78694,0.78655,0.78661,99600000.0
2007-06-04 09:05:00,0.78677,0.78714,0.78665,0.78696,64000000.0
2007-06-04 09:10:00,0.78693,0.78709,0.78664,0.78708,118800000.0
2007-06-04 09:15:00,0.78714,0.78742,0.78679,0.78679,57600000.0
2007-06-04 09:20:00,0.78687,0.78701,0.78583,0.78688,96400000.0
2007-06-04 09:25:00,0.78692,0.78725,0.78681,0.78689,131600000.0
2007-06-04 09:30:00,0.78725,0.78725,0.78645,0.78663,128000000.0
2007-06-04 09:35:00,0.78667,0.7868,0.78636,0.78667,156800000.0
2007-06-04 09:40:00,0.78668,0.78723,0.78663,0.78719,248000000.0
2007-06-04 09:45:00,0.78722,0.78737,0.78683,0.78737,100600000.0
2007-06-04 09:50:00,0.78705,0.78787,0.78692,0.78786,328800000.0
2007-06-04 09:55:00,0.78785,0.78829,0.78738,0.78821,233600000.0
2007-06-04 10:00:00,0.7883,0.7885,0.78785,0.78809,286800000.0
2007-06-04 10:05:00,0.78797,0.7881,0.78762,0.78802,201600000.0
2007-06-04 10:10:00,0.78804,0.78846,0.78755,0.78761,219600000.0
2007-06-04 10:15:00,0.78763,0.78769,0.78741,0.7876,120000000.0
2007-06-04 10:20:00,0.78735,0.78774,0.78724,0.78774,271800000.0
2007-06-04 10:25:00,0.78773,0.78793,0.78753,0.7878,201600000.0
2007-06-04 10:30:00,0.78776,0.78777,0.78734,0.78737,138000000.0
2007-06-04 10:35:00,0.78739,0.78784,0.78732,0.78784,82600000.0
2007-06-04 10:40:00,0.78784,0.78838,0.78772,0.78838,168400000.0
2007-06-04 10:45:00,0.78855,0.78855,0.78781,0.78789,181000000.0
2007-06-04 10:50:00,0.78787,0.78787,0.78678,0.78696,160000000.0
2007-06-04 10:55:00,0.78693,0.78729,0.7869,0.78695,244600000.0
2007-06-04 11:00:00,0.78704,0.78718,0.7867,0.78684,252000000.0
2007-06-04 11:05:00,0.78721,0.78733,0.78689,0.78723,198400000.0
2007-06-04 11:10:00,0.78736,0.78757,0.78719,0.78757,305400000.0
2007-06-04 11:15:00,0.78763,0.78789,0.78756,0.78761,125200000.0
2007-06-04 11:20:00,0.78761,0.78811,0.78749,0.78752,186400000.0
2007-06-04 11:25:00,0.78748,0.7876,0.787,0.78701,248000000.0
2007-06-04 11:30:00,0.78708,0.78751,0.78695,0.78709,96400000.0
2007-06-04 11:35:00,0.78701,0.78714,0.78672,0.78672,142800000.0
2007-06-04 11:40:00,0.78646,0.78651,0.7861,0.78642,132600000.0
2007-06-04 11:45:00,0.78637,0.78684,0.78578,0.78684,141800000.0
2007-06-04 11:50:00,0.78697,0.78729,0.78684,0.78702,190000000.0
2007-06-04 11:55:00,0.78707,0.7871,0.7866,0.78686,164800000.0
2007-06-04 12:00:00,0.78689,0.78692,0.78602,0.78676,120400000.0
2007-06-04 12:05:00,0.78676,0.78676,0.7864,0.78654,119400000.0
2007-06-04 12:10:00,0.78663,0.78678,0.78651,0.78661,137600000.0
2007-06-04 12:15:00,0.78668,0.78671,0.78653,0.78653,75200000.0
2007-06-04 12:20:00,0.78654,0.78664,0.78612,0.78664,144400000.0
2007-06-04 12:25:00,0.78665,0.7869,0.78506,0.78547,134800000.0
2007-06-04 12:30:00,0.78665,0.78684,0.78563,0.78664,136000000.0
2007-06-04 12:35:00,0.7868,0.78692,0.78674,0.78683,110400000.0
2007-06-04 12:40:00,0.78673,0.78692,0.78632,0.7868,78400000.0
2007-06-04 12:45:00,0.78615,0.78759,0.7861,0.78739,151200000.0
2007-06-04 12:50:00,0.78759,0.78767,0.78727,0.78731,92800000.0
2007-06-04 12:55:00,0.78742,0.78749,0.78705,0.78705,108800000.0
2007-06-04 13:00:00,0.78713,0.78738,0.78696,0.78717,88400000.0
2007-06-04 13:05:00,0.78725,0.78739,0.78707,0.78722,120400000.0
2007-06-04 13:10:00,0.78715,0.78725,0.78695,0.7871,99200000.0
2007-06-04 13:15:00,0.78707,0.78715,0.78684,0.78705,162000000.0
2007-06-04 13:20:00,0.7867,0.78705,0.7867,0.78693,144400000.0
2007-06-04 13:25:00,0.78695,0.78696,0.78645,0.78666,78400000.0
2007-06-04 13:30:00,0.7866,0.78689,0.78645,0.78649,206400000.0
2007-06-04 13:35:00,0.78625,0.78677,0.78613,0.78666,86400000.0
2007-06-04 13:40:00,0.78655,0.78668,0.78633,0.78645,88000000.0
2007-06-04 13:45:00,0.78677,0.78748,0.78677,0.78721,96800000.0
2007-06-04 13:50:00,0.78724,0.78743,0.78688,0.78739,80000000.0
2007-06-04 13:55:00,0.78731,0.78735,0.78669,0.78683,94800000.0
2007-06-04 14:00:00,0.78692,0.78797,0.78692,0.78797,65600000.0
2007-06-04 14:05:00,0.78803,0.78807,0.78696,0.78776,97600000.0
2007-06-04 14:10:00,0.78787,0.78834,0.78781,0.78804,132400000.0
2007-06-04 14:15:00,0.78801,0.78854,0.78766,0.78854,68800000.0
2007-06-04 14:20:00,0.78875,0.78917,0.78861,0.78916,68800000.0
2007-06-04 14:25:00,0.78905,0.78906,0.78867,0.78894,64000000.0
2007-06-04 14:30:00,0.78887,0.78887,0.78792,0.78795,64000000.0
2007-06-04 14:35:00,0.78806,0.78806,0.78785,0.78803,62400000.0
2007-06-04 14:40:00,0.788,0.78872,0.788,0.78853,74000000.0
2007-06-04 14:45:00,0.7885,0.78854,0.78823,0.78846,57600000.0
2007-06-04 14:50:00,0.78849,0.78867,0.7879,0.78794,72000000.0
2007-06-04 14:55:00,0.78791,0.78809,0.78765,0.78782,61200000.0
2007-06-04 15:00:00,0.7878,0.78826,0.78762,0.78814,70400000.0
2007-06-04 15:05:00,0.7878,0.78803,0.78746,0.78775,65600000.0
2007-06-04 15:10:00,0.78781,0.78844,0.78776,0.78834,65600000.0
2007-06-04 15:15:00,0.78843,0.78847,0.78805,0.78809,72000000.0
2007-06-04 15:20:00,0.78831,0.78855,0.78823,0.78841,67200000.0
2007-06-04 15:25:00,0.78833,0.7887,0.78833,0.78839,62400000.0
2007-06-04 15:30:00,0.78828,0.78828,0.78715,0.788,60800000.0
2007-06-04 15:35:00,0.78814,0.78863,0.7871,0.78828,76800000.0
2007-06-04 15:40:00,0.7883,0.78863,0.78815,0.78855,83200000.0
2007-06-04 15:45:00,0.7886,0.78884,0.78859,0.78873,74000000.0
2007-06-04 15:50:00,0.7888,0.78982,0.78854,0.78978,65600000.0
2007-06-04 15:55:00,0.78984,0.78985,0.78792,0.78901,75200000.0
2007-06-04 16:00:00,0.7892,0.78958,0.78908,0.78956,59000000.0
2007-06-04 16:05:00,0.78954,0.78954,0.78831,0.78893,70400000.0
2007-06-04 16:10:00,0.78889,0.789,0.78862,0.78867,66000000.0
2007-06-04 16:15:00,0.78846,0.78874,0.78821,0.78849,59200000.0
2007-06-04 16:20:00,0.78859,0.78901,0.78851,0.78901,67200000.0
2007-06-04 16:25:00,0.78892,0.78933,0.78892,0.7892,75200000.0
2007-06-04 16:30:00,0.78916,0.78925,0.78896,0.78923,57600000.0
2007-06-04 16:35:00,0.78924,0.78958,0.78911,0.78955,59600000.0
2007-06-04 16:40:00,0.7895,0.7898,0.78934,0.78934,60800000.0
2007-06-04 16:45:00,0.78921,0.78963,0.78917,0.78958,70400000.0
2007-06-04 16:50:00,0.78955,0.78955,0.78826,0.78934,65600000.0
2007-06-04 16:55:00,0.78926,0.78928,0.78881,0.78881,62800000.0
2007-06-04 17:00:00,0.78869,0.78877,0.7885,0.78868,67200000.0
2007-06-04 17:05:00,0.78879,0.789,0.78852,0.78852,67200000.0
2007-06-04 17:10:00,0.78859,0.7888,0.78842,0.7888,68800000.0
2007-06-04 17:15:00,0.78875,0.78886,0.78855,0.78879,65600000.0
2007-06-04 17:20:00,0.78874,0.78885,0.78842,0.7888,68800000.0
2007-06-04 17:25:00,0.78922,0.78929,0.78856,0.78926,79400000.0
2007-06-04 17:30:00,0.78923,0.78929,0.7889,0.78921,67200000.0
2007-06-04 17:35:00,0.78924,0.78972,0.78851,0.78967,67200000.0
2007-06-04 17:40:00,0.78966,0.78975,0.78933,0.78943,64000000.0
2007-06-04 17:45:00,0.78953,0.79,0.78934,0.79,68800000.0
2007-06-04 17:50:00,0.7899,0.79023,0.78952,0.78974,67200000.0
2007-06-04 17:55:00,0.78974,0.79018,0.7897,0.79018,70800000.0
2007-06-04 18:00:00,0.79018,0.79034,0.79007,0.79017,64000000.0
2007-06-04 18:05:00,0.79028,0.79028,0.78997,0.79017,60800000.0
2007-06-04 18:10:00,0.79002,0.79019,0.78963,0.79014,68800000.0
2007-06-04 18:15:00,0.79013,0.79024,0.7888,0.78988,70800000.0
2007-06-04 18:20:00,0.78982,0.79002,0.78909,0.79002,59200000.0
2007-06-04 18:25:00,0.7902,0.79046,0.79005,0.79019,67200000.0
2007-06-04 18:30:00,0.79,0.791,0.79,0.79088,60800000.0
2007-06-04 18:35:00,0.79093,0.79112,0.79068,0.79106,57600000.0
2007-06-04 18:40:00,0.79101,0.79116,0.78998,0.79102,75200000.0
2007-06-04 18:45:00,0.79101,0.79101,0.79027,0.79027,62400000.0
2007-06-04 18:50:00,0.79069,0.79084,0.79016,0.79074,59200000.0
2007-06-04 18:55:00,0.7908,0.79097,0.79059,0.79059,72000000.0
2007-06-04 19:00:00,0.79059,0.79072,0.78917,0.79072,51200000.0
2007-06-04 19:05:00,0.79,0.79106,0.78988,0.7908,94400000.0
2007-06-04 19:10:00,0.79126,0.79136,0.79066,0.79089,65600000.0
2007-06-04 19:15:00,0.79104,0.79104,0.79049,0.79055,66600000.0
2007-06-04 19:20:00,0.79056,0.7907,0.79019,0.79048,64000000.0
2007-06-04 19:25:00,0.79048,0.7905,0.78998,0.79008,68800000.0
2007-06-04 19:30:00,0.79001,0.79013,0.78948,0.79012,48000000.0
2007-06-04 19:35:00,0.79018,0.79034,0.78915,0.79021,76800000.0
2007-06-04 19:40:00,0.79015,0.79018,0.78983,0.79011,47400000.0
2007-06-04 19:45:00,0.79006,0.79007,0.78918,0.78918,62400000.0
2007-06-04 19:50:00,0.78952,0.78973,0.78898,0.78905,60800000.0
2007-06-04 19:55:00,0.79017,0.79017,0.78934,0.7901,68800000.0
2007-06-04 20:00:00,0.79015,0.79058,0.78946,0.78967,61200000.0
2007-06-04 20:05:00,0.78992,0.79028,0.78903,0.79,67600000.0
2007-06-04 20:10:00,0.78995,0.79012,0.78961,0.78976,62400000.0
2007-06-04 20:15:00,0.78982,0.79004,0.78959,0.78999,44800000.0
2007-06-04 20:20:00,0.78998,0.79003,0.78969,0.7899,64000000.0
2007-06-04 20:25:00,0.78988,0.79022,0.78978,0.79022,43200000.0
2007-06-04 20:30:00,0.79018,0.79023,0.78913,0.79015,48000000.0
2007-06-04 20:35:00,0.7903,0.79042,0.79011,0.7904,40000000.0
2007-06-04 20:40:00,0.78999,0.79046,0.78999,0.79035,59200000.0
2007-06-04 20:45:00,0.7899,0.79043,0.78987,0.7904,49600000.0
2007-06-04 20:50:00,0.7913,0.7913,0.79024,0.79051,57600000.0
2007-06-04 20:55:00,0.79069,0.79089,0.79002,0.79002,58000000.0
2007-06-04 21:00:00,0.78994,0.79042,0.78994,0.79038,62400000.0
2007-06-04 21:05:00,0.79138,0.79146,0.79021,0.79038,67200000.0
2007-06-04 21:10:00,0.7904,0.79052,0.78905,0.79028,43200000.0
2007-06-04 21:15:00,0.79002,0.79044,0.79,0.79021,54200000.0
2007-06-04 21:20:00,0.79035,0.79042,0.79003,0.79008,59200000.0
2007-06-04 21:25:00,0.79042,0.79042,0.79013,0.79022,46400000.0
2007-06-04 21:30:00,0.79035,0.791,0.78985,0.79028,54400000.0
2007-06-04 21:35:00,0.79023,0.79023,0.78983,0.78983,60800000.0
2007-06-04 21:40:00,0.78985,0.79015,0.78955,0.79015,38400000.0
2007-06-04 21:45:00,0.79006,0.79024,0.78995,0.79022,56000000.0
2007-06-04 21:50:00,0.79017,0.79019,0.78963,0.78963,44800000.0
2007-06-04 21:55:00,0.78993,0.79003,0.7898,0.78981,43200000.0
2007-06-04 22:00:00,0.78962,0.78996,0.78953,0.7898,64000000.0
2007-06-04 22:05:00,0.78937,0.78974,0.7893,0.7893,12200000.0
2007-06-04 22:10:00,0.78977,0.79047,0.78935,0.78968,49600000.0
2007-06-04 22:15:00,0.7898,0.78981,0.78937,0.78979,57600000.0
2007-06-04 22:20:00,0.7897,0.78983,0.78915,0.78918,56000000.0
2007-06-04 22:25:00,0.78956,0.78957,0.78813,0.78932,57600000.0
2007-06-04 22:30:00,0.78936,0.7898,0.78936,0.78971,52800000.0
2007-06-04 22:35:00,0.78971,0.78978,0.78962,0.78967,59600000.0
2007-06-04 22:40:00,0.78982,0.79008,0.78973,0.78973,60800000.0
2007-06-04 22:45:00,0.79006,0.79019,0.78958,0.79006,56800000.0
2007-06-04 22:50:00,0.78994,0.79039,0.78965,0.79033,54400000.0
2007-06-04 22:55:00,0.79043,0.79065,0.79023,0.79065,60800000.0
2007-06-04 23:00:00,0.79057,0.79083,0.79047,0.79049,38400000.0
2007-06-04 23:05:00,0.79048,0.79094,0.79024,0.79078,59200000.0
2007-06-04 23:10:00,0.79099,0.79109,0.79067,0.79089,60800000.0
2007-06-04 23:15:00,0.79068,0.79106,0.79065,0.7908,62400000.0
2007-06-04 23:20:00,0.79079,0.79094,0.79003,0.79007,52800000.0
2007-06-04 23:25:00,0.79086,0.79094,0.79048,0.79076,49600000.0
2007-06-04 23:30:00,0.79077,0.79106,0.7905,0.79106,62400000.0
2007-06-04 23:35:00,0.79095,0.79124,0.79019,0.79101,52800000.0
2007-06-04 23:40:00,0.79106,0.79112,0.79075,0.79105,68800000.0
2007-06-04 23:45:00,0.79089,0.79111,0.79064,0.79102,52800000.0
2007-06-04 23:50:00,0.791,0.79103,0.79055,0.79059,35200000.0
2007-06-04 23:55:00,0.79023,0.79024,0.78983,0.79011,59200000.0
2007-06-05 00:00:00,0.79017,0.79037,0.78991,0.78991,64400000.0
2007-06-05 00:05:00,0.78991,0.79021,0.78884,0.78988,65000000.0
2007-06-05 00:10:00,0.79045,0.79045,0.78934,0.78959,44800000.0
2007-06-05 00:15:00,0.78954,0.79002,0.78954,0.78996,42000000.0
2007-06-05 00:20:00,0.78996,0.79064,0.78965,0.7897,43200000.0
2007-06-05 00:25:00,0.79003,0.79059,0.78886,0.79051,27200000.0
2007-06-05 00:30:00,0.78917,0.78999,0.78917,0.7897,43200000.0
2007-06-05 00:35:00,0.78977,0.7905,0.78942,0.78973,51200000.0
2007-06-05 00:40:00,0.78972,0.78988,0.7894,0.78959,56000000.0
2007-06-05 00:45:00,0.7894,0.78985,0.7893,0.78957,56000000.0
2007-06-05 00:50:00,0.78988,0.79008,0.78946,0.78972,46400000.0
2007-06-05 00:55:00,0.79004,0.79103,0.78997,0.79102,51200000.0
2007-06-05 01:00:00,0.79041,0.79041,0.78975,0.78985,40000000.0
2007-06-05 01:05:00,0.79033,0.79115,0.78977,0.79014,51200000.0
2007-06-05 01:10:00,0.79017,0.79037,0.78998,0.78998,32000000.0
2007-06-05 01:15:00,0.78994,0.79073,0.7893,0.79033,51200000.0
2007-06-05 01:20:00,0.79041,0.79048,0.78995,0.79036,32000000.0
2007-06-05 01:25:00,0.7902,0.79041,0.79015,0.79037,44800000.0
2007-06-05 01:30:00,0.79031,0.79042,0.78935,0.79018,38400000.0
2007-06-05 01:35:00,0.79032,0.79044,0.78988,0.78988,57600000.0
2007-06-05 01:40:00,0.79038,0.79063,0.79005,0.79047,33600000.0
2007-06-05 01:45:00,0.7901,0.79095,0.79,0.79033,48000000.0
2007-06-05 01:50:00,0.79021,0.79028,0.78991,0.79,52800000.0
2007-06-05 01:55:00,0.79014,0.79066,0.78911,0.79066,59200000.0
2007-06-05 02:00:00,0.79018,0.79037,0.79,0.79037,44800000.0
2007-06-05 02:05:00,0.79029,0.79034,0.78961,0.78975,51600000.0
2007-06-05 02:10:00,0.78988,0.7901,0.78957,0.79002,60800000.0
2007-06-05 02:15:00,0.78955,0.78999,0.78955,0.78984,36800000.0
2007-06-05 02:20:00,0.78986,0.78987,0.78934,0.78946,54400000.0
2007-06-05 02:25:00,0.78956,0.78981,0.78916,0.78924,54400000.0
2007-06-05 02:30:00,0.78961,0.78971,0.78936,0.78944,56000000.0
2007-06-05 02:35:00,0.78945,0.78953,0.78892,0.78907,41600000.0
2007-06-05 02:40:00,0.79004,0.79004,0.78895,0.78982,46400000.0
2007-06-05 02:45:00,0.78984,0.79011,0.78963,0.7901,41000000.0
2007-06-05 02:50:00,0.79012,0.79016,0.78982,0.78994,58000000.0
2007-06-05 02:55:00,0.79001,0.79024,0.78991,0.79024,49000000.0
2007-06-05 03:00:00,0.78965,0.79005,0.78965,0.78993,40400000.0
2007-06-05 03:05:00,0.7899,0.79028,0.78966,0.79024,50000000.0
2007-06-05 03:10:00,0.79021,0.79096,0.79004,0.79051,59200000.0
2007-06-05 03:15:00,0.79037,0.79079,0.79037,0.79075,52800000.0
2007-06-05 03:20:00,0.79066,0.79078,0.78988,0.78998,48000000.0
2007-06-05 03:25:00,0.79028,0.79073,0.79013,0.79055,52800000.0
2007-06-05 03:30:00,0.79053,0.79108,0.79037,0.79106,38400000.0
2007-06-05 03:35:00,0.79109,0.79128,0.79097,0.79119,64000000.0
2007-06-05 03:40:00,0.79111,0.79119,0.7907,0.79076,49600000.0
2007-06-05 03:45:00,0.7907,0.791,0.7907,0.79085,33600000.0
2007-06-05 03:50:00,0.79092,0.79097,0.78982,0.79069,50000000.0
2007-06-05 03:55:00,0.79072,0.79118,0.79058,0.79118,68800000.0
2007-06-05 04:00:00,0.79123,0.79164,0.79052,0.79096,58000000.0
2007-06-05 04:05:00,0.79125,0.79139,0.79087,0.79087,46400000.0
2007-06-05 04:10:00,0.79096,0.79152,0.79096,0.79152,30400000.0
2007-06-05 04:15:00,0.79156,0.79156,0.79133,0.79147,64000000.0
2007-06-05 04:20:00,0.79153,0.79172,0.79057,0.79152,43200000.0
2007-06-05 04:25:00,0.79151,0.79166,0.79092,0.79126,83000000.0
2007-06-05 04:30:00,0.79123,0.79135,0.79099,0.791,57600000.0
2007-06-05 04:35:00,0.79097,0.79124,0.79097,0.7911,41600000.0
2007-06-05 04:40:00,0.79109,0.79116,0.79085,0.79116,43600000.0
2007-06-05 04:45:00,0.79112,0.79193,0.79075,0.79192,52800000.0
2007-06-05 04:50:00,0.79134,0.79185,0.79134,0.79185,65600000.0
2007-06-05 04:55:00,0.79176,0.79195,0.79153,0.79182,52800000.0
2007-06-05 05:00:00,0.79185,0.79204,0.79158,0.79158,46400000.0
2007-06-05 05:05:00,0.79183,0.79205,0.79159,0.79189,54400000.0
2007-06-05 05:10:00,0.79186,0.79195,0.79172,0.79181,67200000.0
2007-06-05 05:15:00,0.79176,0.79201,0.7915,0.79201,51200000.0
2007-06-05 05:20:00,0.79202,0.79217,0.79135,0.79198,41600000.0
2007-06-05 05:25:00,0.79189,0.79198,0.79165,0.7917,36800000.0
2007-06-05 05:30:00,0.79168,0.79209,0.79168,0.79186,24000000.0
2007-06-05 05:35:00,0.79179,0.79185,0.79156,0.79166,50600000.0
2007-06-05 05:40:00,0.7917,0.79189,0.79168,0.79174,47400000.0
2007-06-05 05:45:00,0.7915,0.79193,0.7915,0.79179,34600000.0
2007-06-05 05:50:00,0.79179,0.7919,0.79146,0.79175,65600000.0
2007-06-05 05:55:00,0.79184,0.79211,0.79161,0.79187,62400000.0
2007-06-05 06:00:00,0.79188,0.7924,0.79169,0.79225,51200000.0
2007-06-05 06:05:00,0.79233,0.79233,0.79094,0.79202,50600000.0
2007-06-05 06:10:00,0.79207,0.79243,0.79189,0.79234,57600000.0
2007-06-05 06:15:00,0.79231,0.79257,0.79224,0.79257,46400000.0
2007-06-05 06:20:00,0.79256,0.79256,0.79199,0.79203,66400000.0
2007-06-05 06:25:00,0.79229,0.79262,0.79225,0.79236,62400000.0
2007-06-05 06:30:00,0.79231,0.79258,0.79226,0.79241,48000000.0
2007-06-05 06:35:00,0.79245,0.79255,0.79229,0.79232,48000000.0
2007-06-05 06:40:00,0.7923,0.79234,0.79172,0.79217,51200000.0
2007-06-05 06:45:00,0.79217,0.79232,0.79208,0.79222,56000000.0
2007-06-05 06:50:00,0.7921,0.79229,0.79198,0.79211,51200000.0
2007-06-05 06:55:00,0.79219,0.79281,0.79195,0.79275,49600000.0
2007-06-05 07:00:00,0.79218,0.7923,0.7921,0.79216,48400000.0
2007-06-05 07:05:00,0.7928,0.79285,0.79187,0.79208,70400000.0
2007-06-05 07:10:00,0.79185,0.79288,0.79185,0.79281,67600000.0
2007-06-05 07:15:00,0.7921,0.79232,0.79113,0.79229,68800000.0
2007-06-05 07:20:00,0.79219,0.79243,0.79199,0.79217,44800000.0
2007-06-05 07:25:00,0.79228,0.79265,0.79212,0.7925,59600000.0
2007-06-05 07:30:00,0.79258,0.79261,0.79236,0.79249,73400000.0
2007-06-05 07:35:00,0.79258,0.79271,0.79147,0.79257,65600000.0
2007-06-05 07:40:00,0.79255,0.79255,0.7914,0.79233,42000000.0
2007-06-05 07:45:00,0.79239,0.79243,0.79202,0.79204,70400000.0
2007-06-05 07:50:00,0.79214,0.79216,0.79183,0.79183,40000000.0
2007-06-05 07:55:00,0.79229,0.7925,0.7921,0.79231,64400000.0
2007-06-05 08:00:00,0.79238,0.79238,0.79212,0.79218,64000000.0
2007-06-05 08:05:00,0.7923,0.79239,0.79205,0.7922,51200000.0
2007-06-05 08:10:00,0.79225,0.79226,0.79181,0.7919,67200000.0
2007-06-05 08:15:00,0.79194,0.79241,0.79155,0.79241,55400000.0
2007-06-05 08:20:00,0.79259,0.79282,0.79255,0.79282,64000000.0
2007-06-05 08:25:00,0.79302,0.79329,0.79299,0.7931,67200000.0
2007-06-05 08:30:00,0.79296,0.79308,0.79264,0.79294,67200000.0
2007-06-05 08:35:00,0.7929,0.79342,0.79265,0.79341,57600000.0
2007-06-05 08:40:00,0.79349,0.79415,0.79345,0.79415,57000000.0
2007-06-05 08:45:00,0.79436,0.79463,0.79377,0.79381,72400000.0
2007-06-05 08:50:00,0.79376,0.79376,0.79288,0.7937,169000000.0
2007-06-05 08:55:00,0.79371,0.79402,0.79352,0.79382,65600000.0
2007-06-05 09:00:00,0.79376,0.7942,0.79373,0.79408,99600000.0
2007-06-05 09:05:00,0.79421,0.79421,0.79351,0.79411,73600000.0
2007-06-05 09:10:00,0.79425,0.79443,0.79388,0.79437,118800000.0
2007-06-05 09:15:00,0.79455,0.79474,0.79428,0.79428,61200000.0
2007-06-05 09:20:00,0.79445,0.79514,0.79339,0.79514,95400000.0
2007-06-05 09:25:00,0.79514,0.79544,0.79492,0.79531,131200000.0
2007-06-05 09:30:00,0.79544,0.79551,0.79499,0.79551,128000000.0
2007-06-05 09:35:00,0.7955,0.79563,0.79519,0.79563,148600000.0
2007-06-05 09:40:00,0.79554,0.79555,0.79493,0.79548,247800000.0
2007-06-05 09:45:00,0.7952,0.79553,0.79496,0.79547,100800000.0
2007-06-05 09:50:00,0.79563,0.7958,0.79528,0.79528,328400000.0
2007-06-05 09:55:00,0.79515,0.79549,0.79512,0.79544,234000000.0
2007-06-05 10:00:00,0.79549,0.79561,0.79523,0.79525,286200000.0
2007-06-05 10:05:00,0.7952,0.79549,0.79475,0.79478,201400000.0
2007-06-05 10:10:00,0.7952,0.79548,0.79465,0.79493,265400000.0
2007-06-05 10:15:00,0.79523,0.79549,0.79448,0.79549,119400000.0
2007-06-05 10:20:00,0.79549,0.79568,0.79509,0.79523,272400000.0
2007-06-05 10:25:00,0.79522,0.79544,0.795,0.79501,200800000.0
2007-06-05 10:30:00,0.79507,0.79519,0.79467,0.79511,127200000.0
2007-06-05 10:35:00,0.79506,0.79508,0.79459,0.79467,99600000.0
2007-06-05 10:40:00,0.79467,0.79501,0.79444,0.79455,169600000.0
2007-06-05 10:45:00,0.79427,0.79493,0.79425,0.79467,180600000.0
2007-06-05 10:50:00,0.79473,0.79503,0.79422,0.79502,160000000.0
2007-06-05 10:55:00,0.79494,0.79545,0.79487,0.79496,180800000.0
2007-06-05 11:00:00,0.79504,0.79575,0.79497,0.79575,250600000.0
2007-06-05 11:05:00,0.79574,0.79587,0.79541,0.7956,197800000.0
2007-06-05 11:10:00,0.79553,0.7958,0.79549,0.79557,305000000.0
2007-06-05 11:15:00,0.7958,0.79588,0.79538,0.79546,139200000.0
2007-06-05 11:20:00,0.79639,0.79639,0.79537,0.79566,182800000.0
2007-06-05 11:25:00,0.79563,0.79574,0.79514,0.79568,248000000.0
2007-06-05 11:30:00,0.79574,0.79586,0.7955,0.7956,96000000.0
2007-06-05 11:35:00,0.79585,0.79635,0.79563,0.79633,143600000.0
2007-06-05 11:40:00,0.79619,0.79674,0.79592,0.79667,132800000.0
2007-06-05 11:45:00,0.79655,0.79675,0.7951,0.79611,141800000.0
2007-06-05 11:50:00,0.79615,0.7963,0.79598,0.79617,189200000.0
2007-06-05 11:55:00,0.79624,0.7963,0.79577,0.79602,164800000.0
2007-06-05 12:00:00,0.79625,0.79656,0.79625,0.79656,120000000.0
2007-06-05 12:05:00,0.79612,0.79669,0.79611,0.79667,120000000.0
2007-06-05 12:10:00,0.79635,0.79693,0.7963,0.79681,137600000.0
2007-06-05 12:15:00,0.79671,0.79698,0.79653,0.7969,132800000.0
2007-06-05 12:20:00,0.79697,0.79711,0.79659,0.79676,144400000.0
2007-06-05 12:25:00,0.79685,0.79723,0.7955,0.79588,134200000.0
2007-06-05 12:30:00,0.79696,0.79714,0.79604,0.79701,136000000.0
2007-06-05 12:35:00,0.79716,0.79792,0.79716,0.7979,110400000.0
2007-06-05 12:40:00,0.79789,0.79843,0.79739,0.7976,78800000.0
2007-06-05 12:45:00,0.79769,0.79805,0.79768,0.79793,150400000.0
2007-06-05 12:50:00,0.79805,0.79823,0.79788,0.79809,92800000.0
2007-06-05 12:55:00,0.79825,0.79837,0.79784,0.79837,108200000.0
2007-06-05 13:00:00,0.79838,0.79842,0.79804,0.79804,88000000.0
2007-06-05 13:05:00,0.79775,0.79796,0.79738,0.79758,120000000.0
2007-06-05 13:10:00,0.79767,0.79771,0.79739,0.79749,99200000.0
2007-06-05 13:15:00,0.79703,0.79772,0.79703,0.79769,161600000.0
2007-06-05 13:20:00,0.79752,0.79779,0.7974,0.79744,144400000.0
2007-06-05 13:25:00,0.79741,0.79797,0.79741,0.79788,91200000.0
2007-06-05 13:30:00,0.7979,0.79817,0.79741,0.79812,206800000.0
2007-06-05 13:35:00,0.7982,0.79825,0.7974,0.79751,86400000.0
2007-06-05 13:40:00,0.79766,0.79773,0.79712,0.79718,88000000.0
2007-06-05 13:45:00,0.79754,0.79757,0.79702,0.79703,96200000.0
2007-06-05 13:50:00,0.79698,0.79733,0.79684,0.79693,80400000.0
2007-06-05 13:55:00,0.79679,0.79711,0.79678,0.79678,96000000.0
2007-06-05 14:00:00,0.79682,0.79689,0.79629,0.79629,65600000.0
2007-06-05 14:05:00,0.79605,0.79645,0.79516,0.79599,97600000.0
2007-06-05 14:10:00,0.79601,0.79642,0.79588,0.79606,131600000.0
2007-06-05 14:15:00,0.79616,0.79653,0.79593,0.79647,68800000.0
2007-06-05 14:20:00,0.79652,0.79669,0.79614,0.79659,68800000.0
2007-06-05 14:25:00,0.79647,0.7968,0.79621,0.79637,64400000.0
2007-06-05 14:30:00,0.79635,0.79653,0.79524,0.79533,63800000.0
2007-06-05 14:35:00,0.7954,0.79541,0.79433,0.79461,62800000.0
2007-06-05 14:40:00,0.79436,0.79555,0.79435,0.79504,73600000.0
2007-06-05 14:45:00,0.79501,0.79525,0.79466,0.7948,58000000.0
2007-06-05 14:50:00,0.79451,0.79456,0.79344,0.79426,72000000.0
2007-06-05 14:55:00,0.79427,0.79427,0.79364,0.7937,60800000.0
2007-06-05 15:00:00,0.79356,0.79358,0.79299,0.79334,70400000.0
2007-06-05 15:05:00,0.79358,0.79404,0.79338,0.79365,65600000.0
2007-06-05 15:10:00,0.7937,0.79378,0.79243,0.79243,66000000.0
2007-06-05 15:15:00,0.79245,0.79304,0.79239,0.79269,72000000.0
2007-06-05 15:20:00,0.79271,0.79371,0.79268,0.79371,67200000.0
2007-06-05 15:25:00,0.794,0.79447,0.79354,0.79414,62400000.0
2007-06-05 15:30:00,0.79402,0.7943,0.79319,0.7941,60800000.0
2007-06-05 15:35:00,0.79367,0.79421,0.79252,0.79336,76800000.0
2007-06-05 15:40:00,0.79327,0.79374,0.79304,0.7937,83200000.0
2007-06-05 15:45:00,0.79365,0.79458,0.79356,0.79458,73600000.0
2007-06-05 15:50:00,0.79469,0.79526,0.79459,0.79512,65600000.0
2007-06-05 15:55:00,0.79495,0.79509,0.79358,0.79418,75200000.0
2007-06-05 16:00:00,0.79364,0.79555,0.79336,0.79527,59200000.0
2007-06-05 16:05:00,0.79523,0.79595,0.794,0.79595,69800000.0
2007-06-05 16:10:00,0.79596,0.79651,0.79543,0.79634,66000000.0
2007-06-05 16:15:00,0.79639,0.79654,0.79597,0.79636,59200000.0
2007-06-05 16:20:00,0.79615,0.79648,0.79597,0.79636,67200000.0
2007-06-05 16:25:00,0.7962,0.79651,0.7962,0.7965,75200000.0
2007-06-05 16:30:00,0.7964,0.7964,0.79559,0.7959,57600000.0
2007-06-05 16:35:00,0.79592,0.79613,0.79555,0.79557,59200000.0
2007-06-05 16:40:00,0.79556,0.79642,0.79555,0.79637,60800000.0
2007-06-05 16:45:00,0.79621,0.79658,0.79584,0.796,130000000.0
2007-06-05 16:50:00,0.79601,0.79623,0.79497,0.79612,65600000.0
2007-06-05 16:55:00,0.79607,0.79624,0.79581,0.79622,62400000.0
2007-06-05 17:00:00,0.79656,0.79666,0.79578,0.79583,66600000.0
2007-06-05 17:05:00,0.79601,0.79604,0.79568,0.79572,67200000.0
2007-06-05 17:10:00,0.79582,0.79636,0.7956,0.79636,56000000.0
2007-06-05 17:15:00,0.79638,0.79644,0.7958,0.79606,65600000.0
2007-06-05 17:20:00,0.79607,0.79643,0.79567,0.79593,68200000.0
2007-06-05 17:25:00,0.79609,0.79623,0.79505,0.79609,64000000.0
2007-06-05 17:30:00,0.79605,0.79638,0.79586,0.79594,67600000.0
2007-06-05 17:35:00,0.79599,0.7965,0.79539,0.7965,66600000.0
2007-06-05 17:40:00,0.7965,0.79666,0.79628,0.79635,64000000.0
2007-06-05 17:45:00,0.79634,0.79654,0.79624,0.79633,68800000.0
2007-06-05 17:50:00,0.79589,0.79674,0.79589,0.79662,67200000.0
2007-06-05 17:55:00,0.79658,0.79665,0.79612,0.79612,70400000.0
2007-06-05 18:00:00,0.79659,0.79682,0.79601,0.79601,64000000.0
2007-06-05 18:05:00,0.79612,0.79646,0.7961,0.79632,60800000.0
2007-06-05 18:10:00,0.79588,0.79623,0.79584,0.79623,68800000.0
2007-06-05 18:15:00,0.79632,0.79632,0.79487,0.79584,69800000.0
2007-06-05 18:20:00,0.79552,0.79552,0.79438,0.79493,59200000.0
2007-06-05 18:25:00,0.79505,0.79505,0.79425,0.79442,67200000.0
2007-06-05 18:30:00,0.79441,0.7951,0.79441,0.795,61200000.0
2007-06-05 18:35:00,0.79517,0.79521,0.795,0.79516,58400000.0
2007-06-05 18:40:00,0.79506,0.79537,0.79389,0.79489,75200000.0
2007-06-05 18:45:00,0.79488,0.79496,0.79471,0.79485,62400000.0
2007-06-05 18:50:00,0.79503,0.79506,0.79431,0.79474,59200000.0
2007-06-05 18:55:00,0.79494,0.79501,0.79464,0.79469,72000000.0
2007-06-05 19:00:00,0.79472,0.79482,0.79356,0.79467,61800000.0
2007-06-05 19:05:00,0.79456,0.79485,0.79323,0.79417,67200000.0
2007-06-05 19:10:00,0.79416,0.79476,0.79397,0.79468,71200000.0
2007-06-05 19:15:00,0.79485,0.7954,0.79477,0.79539,66600000.0
2007-06-05 19:20:00,0.79537,0.79595,0.79535,0.7958,64000000.0
2007-06-05 19:25:00,0.79574,0.79594,0.79527,0.79527,68800000.0
2007-06-05 19:30:00,0.79509,0.79555,0.79503,0.7955,60800000.0
2007-06-05 19:35:00,0.79556,0.79576,0.79453,0.79546,77200000.0
2007-06-05 19:40:00,0.79546,0.79564,0.79526,0.7953,61200000.0
2007-06-05 19:45:00,0.79551,0.79551,0.7951,0.79516,62400000.0
2007-06-05 19:50:00,0.79538,0.79568,0.79537,0.7954,60600000.0
2007-06-05 19:55:00,0.79553,0.79581,0.79534,0.79566,73000000.0
2007-06-05 20:00:00,0.79577,0.79581,0.79543,0.79549,60200000.0
2007-06-05 20:05:00,0.79544,0.79551,0.79434,0.79535,66600000.0
2007-06-05 20:10:00,0.79534,0.79552,0.79531,0.79544,62800000.0
2007-06-05 20:15:00,0.79549,0.79556,0.79538,0.79556,55400000.0
2007-06-05 20:20:00,0.79599,0.79604,0.79494,0.79575,52800000.0
2007-06-05 20:25:00,0.79567,0.79585,0.79507,0.79585,56400000.0
2007-06-05 20:30:00,0.79579,0.79585,0.79478,0.79564,48000000.0
2007-06-05 20:35:00,0.79571,0.79571,0.79549,0.79563,40000000.0
2007-06-05 20:40:00,0.79568,0.79573,0.79521,0.79526,59200000.0
2007-06-05 20:45:00,0.79533,0.7956,0.79508,0.79549,49000000.0
2007-06-05 20:50:00,0.79552,0.79564,0.79503,0.79536,59200000.0
2007-06-05 20:55:00,0.79542,0.79542,0.79494,0.79495,50600000.0
2007-06-05 21:00:00,0.79501,0.79519,0.79476,0.79519,57600000.0
2007-06-05 21:05:00,0.79498,0.79543,0.79483,0.79519,58600000.0
2007-06-05 21:10:00,0.79519,0.79522,0.79385,0.79505,48000000.0
2007-06-05 21:15:00,0.79529,0.79608,0.79524,0.79568,68800000.0
2007-06-05 21:20:00,0.79558,0.79562,0.79507,0.79531,66000000.0
2007-06-05 21:25:00,0.79531,0.79544,0.79492,0.79544,46400000.0
2007-06-05 21:30:00,0.79535,0.79583,0.79535,0.79583,35200000.0
2007-06-05 21:35:00,0.79605,0.79605,0.7958,0.79592,60800000.0
2007-06-05 21:40:00,0.79576,0.79609,0.79538,0.79609,43200000.0
2007-06-05 21:45:00,0.79617,0.79624,0.79585,0.79615,56000000.0
2007-06-05 21:50:00,0.79621,0.79631,0.79615,0.79627,32000000.0
2007-06-05 21:55:00,0.7961,0.7964,0.79601,0.7964,49600000.0
2007-06-05 22:00:00,0.79638,0.79638,0.79565,0.79591,58000000.0
2007-06-05 22:05:00,0.79578,0.79599,0.79468,0.79575,41600000.0
2007-06-05 22:10:00,0.79582,0.79602,0.79565,0.79588,62400000.0
2007-06-05 22:15:00,0.79578,0.79648,0.79476,0.79591,65600000.0
2007-06-05 22:20:00,0.79588,0.79589,0.79545,0.79548,59200000.0
2007-06-05 22:25:00,0.79537,0.79581,0.79473,0.79578,20800000.0
2007-06-05 22:30:00,0.79574,0.79594,0.79553,0.79555,48000000.0
2007-06-05 22:35:00,0.79537,0.79581,0.79525,0.79552,48000000.0
2007-06-05 22:40:00,0.79577,0.7962,0.79577,0.79614,46400000.0
2007-06-05 22:45:00,0.79611,0.79691,0.79611,0.79683,56000000.0
2007-06-05 22:50:00,0.79683,0.79688,0.79642,0.79642,46400000.0
2007-06-05 22:55:00,0.79646,0.7965,0.79625,0.79635,53200000.0
2007-06-05 23:00:00,0.79621,0.79646,0.79616,0.79632,56000000.0
2007-06-05 23:05:00,0.79641,0.79673,0.79641,0.79673,59200000.0
2007-06-05 23:10:00,0.79638,0.79677,0.79635,0.79668,76800000.0
2007-06-05 23:15:00,0.79676,0.79701,0.79662,0.79685,62400000.0
2007-06-05 23:20:00,0.79686,0.79686,0.79658,0.79665,53800000.0
2007-06-05 23:25:00,0.79671,0.7968,0.79629,0.79673,38400000.0
2007-06-05 23:30:00,0.79639,0.79682,0.79624,0.79654,64400000.0
2007-06-05 23:35:00,0.79649,0.79678,0.79527,0.7966,36800000.0
2007-06-05 23:40:00,0.79665,0.7967,0.79613,0.79659,68200000.0
2007-06-05 23:45:00,0.79651,0.79707,0.79627,0.7965,41600000.0
2007-06-05 23:50:00,0.79632,0.79659,0.79607,0.79607,46400000.0
2007-06-05 23:55:00,0.79658,0.79659,0.7961,0.79637,54400000.0
2007-06-06 00:00:00,0.79607,0.79659,0.796,0.79659,65600000.0
2007-06-06 00:05:00,0.79651,0.79662,0.79483,0.79587,69200000.0
2007-06-06 00:10:00,0.79648,0.79651,0.79634,0.79651,32000000.0
2007-06-06 00:15:00,0.79653,0.79654,0.79611,0.79649,32000000.0
2007-06-06 00:20:00,0.79711,0.79711,0.79576,0.79653,36800000.0
2007-06-06 00:25:00,0.79661,0.79673,0.79558,0.79673,25600000.0
2007-06-06 00:30:00,0.79665,0.79687,0.79658,0.79682,49600000.0
2007-06-06 00:35:00,0.79672,0.79687,0.79664,0.79684,51200000.0
2007-06-06 00:40:00,0.79679,0.79679,0.79632,0.79647,48400000.0
2007-06-06 00:45:00,0.79619,0.79673,0.7961,0.79656,52800000.0
2007-06-06 00:50:00,0.79655,0.79666,0.79629,0.79664,57600000.0
2007-06-06 00:55:00,0.79625,0.79663,0.79625,0.79643,30400000.0
2007-06-06 01:00:00,0.79647,0.79654,0.79616,0.79652,59200000.0
2007-06-06 01:05:00,0.79655,0.79668,0.79642,0.79646,64000000.0
2007-06-06 01:10:00,0.79654,0.79716,0.79608,0.79661,44800000.0
2007-06-06 01:15:00,0.79662,0.79674,0.79525,0.79674,51600000.0
2007-06-06 01:20:00,0.79687,0.7971,0.79672,0.79708,49600000.0
2007-06-06 01:25:00,0.7968,0.7976,0.79653,0.79678,60800000.0
2007-06-06 01:30:00,0.79697,0.79715,0.79565,0.79666,56000000.0
2007-06-06 01:35:00,0.79666,0.79682,0.7963,0.79673,57600000.0
2007-06-06 01:40:00,0.79684,0.79693,0.79663,0.79673,46400000.0
2007-06-06 01:45:00,0.79672,0.79674,0.79623,0.79625,65600000.0
2007-06-06 01:50:00,0.79656,0.79707,0.796,0.79707,65600000.0
2007-06-06 01:55:00,0.79687,0.7974,0.79605,0.79694,60800000.0
2007-06-06 02:00:00,0.79717,0.79729,0.79695,0.79716,44800000.0
2007-06-06 02:05:00,0.79707,0.79729,0.79688,0.79715,51200000.0
2007-06-06 02:10:00,0.79719,0.79742,0.79663,0.79738,49600000.0
2007-06-06 02:15:00,0.79748,0.79794,0.79728,0.79739,43200000.0
2007-06-06 02:20:00,0.79729,0.79786,0.79693,0.79786,64400000.0
2007-06-06 02:25:00,0.79773,0.79795,0.79761,0.79784,54400000.0
2007-06-06 02:30:00,0.79763,0.79831,0.79734,0.79827,65400000.0
2007-06-06 02:35:00,0.79825,0.79825,0.79791,0.79793,49600000.0
2007-06-06 02:40:00,0.79782,0.79797,0.79775,0.79778,69800000.0
2007-06-06 02:45:00,0.79781,0.79799,0.79752,0.79782,56000000.0
2007-06-06 02:50:00,0.79836,0.79836,0.79747,0.79795,51600000.0
2007-06-06 02:55:00,0.79791,0.798,0.79757,0.79799,67000000.0
2007-06-06 03:00:00,0.79795,0.79801,0.79758,0.79768,51600000.0
2007-06-06 03:05:00,0.79792,0.79802,0.79773,0.79782,48000000.0
2007-06-06 03:10:00,0.79779,0.79793,0.79755,0.79769,59600000.0
2007-06-06 03:15:00,0.79769,0.79841,0.79769,0.79785,58400000.0
2007-06-06 03:20:00,0.79797,0.79813,0.79768,0.79778,48400000.0
2007-06-06 03:25:00,0.79823,0.79824,0.79793,0.79794,32000000.0
2007-06-06 03:30:00,0.79804,0.79923,0.79804,0.79882,51200000.0
2007-06-06 03:35:00,0.79898,0.80007,0.79893,0.80007,64000000.0
2007-06-06 03:40:00,0.80045,0.80056,0.80007,0.80007,46400000.0
2007-06-06 03:45:00,0.79982,0.80062,0.79951,0.80062,40000000.0
2007-06-06 03:50:00,0.80077,0.80077,0.79958,0.80044,49600000.0
2007-06-06 03:55:00,0.80049,0.80049,0.79929,0.7993,68800000.0
2007-06-06 04:00:00,0.79927,0.79993,0.79927,0.79966,49600000.0
2007-06-06 04:05:00,0.79968,0.79995,0.79941,0.79966,56000000.0
2007-06-06 04:10:00,0.79961,0.79976,0.7994,0.79942,49600000.0
2007-06-06 04:15:00,0.79968,0.79968,0.7993,0.79939,64000000.0
2007-06-06 04:20:00,0.79972,0.79985,0.79864,0.79966,48000000.0
2007-06-06 04:25:00,0.79959,0.8,0.79953,0.79965,81600000.0
2007-06-06 04:30:00,0.79967,0.79981,0.79951,0.79975,52800000.0
2007-06-06 04:35:00,0.79983,0.80054,0.7998,0.80053,57600000.0
2007-06-06 04:40:00,0.80053,0.80083,0.80053,0.8006,51200000.0
2007-06-06 04:45:00,0.80062,0.8007,0.79963,0.79992,49600000.0
2007-06-06 04:50:00,0.80008,0.8002,0.79891,0.79911,65600000.0
2007-06-06 04:55:00,0.79889,0.79912,0.79861,0.79902,66000000.0
2007-06-06 05:00:00,0.79905,0.79905,0.7985,0.79882,54800000.0
2007-06-06 05:05:00,0.79882,0.79913,0.79874,0.799,58600000.0
2007-06-06 05:10:00,0.79899,0.79901,0.79881,0.79888,67200000.0
2007-06-06 05:15:00,0.79883,0.79883,0.79817,0.79822,60800000.0
2007-06-06 05:20:00,0.79821,0.79846,0.79808,0.79815,54400000.0
2007-06-06 05:25:00,0.79847,0.79847,0.79812,0.79834,33600000.0
2007-06-06 05:30:00,0.79828,0.79835,0.79785,0.79834,43200000.0
2007-06-06 05:35:00,0.79835,0.79836,0.79783,0.79783,64400000.0
2007-06-06 05:40:00,0.79836,0.79836,0.79788,0.79805,61200000.0
2007-06-06 05:45:00,0.79798,0.79858,0.79754,0.79787,39400000.0
2007-06-06 05:50:00,0.79782,0.79782,0.79753,0.79753,54800000.0
2007-06-06 05:55:00,0.79758,0.79787,0.79758,0.79785,48000000.0
2007-06-06 06:00:00,0.79799,0.79824,0.79782,0.79814,51200000.0
2007-06-06 06:05:00,0.79896,0.79896,0.79705,0.79821,49600000.0
2007-06-06 06:10:00,0.79824,0.79865,0.79821,0.79856,67200000.0
2007-06-06 06:15:00,0.79809,0.79813,0.79798,0.798,16000000.0
2007-06-06 06:20:00,0.79796,0.79821,0.79778,0.7981,49000000.0
2007-06-06 06:25:00,0.79808,0.79837,0.79801,0.79805,62400000.0
2007-06-06 06:30:00,0.79809,0.7982,0.7976,0.79809,46400000.0
2007-06-06 06:35:00,0.79781,0.79817,0.79762,0.79778,56000000.0
2007-06-06 06:40:00,0.79798,0.79832,0.7978,0.79797,61800000.0
2007-06-06 06:45:00,0.79807,0.79807,0.79777,0.79783,56000000.0
2007-06-06 06:50:00,0.7975,0.79828,0.79745,0.79819,54400000.0
2007-06-06 06:55:00,0.79825,0.79853,0.79803,0.79809,60200000.0
2007-06-06 07:00:00,0.7984,0.79907,0.79776,0.7983,47200000.0
2007-06-06 07:05:00,0.79831,0.79873,0.79821,0.79864,62400000.0
2007-06-06 07:10:00,0.79859,0.79884,0.79805,0.79806,67200000.0
2007-06-06 07:15:00,0.79801,0.79859,0.79693,0.79859,69200000.0
2007-06-06 07:20:00,0.79859,0.79861,0.79805,0.79851,54400000.0
2007-06-06 07:25:00,0.79847,0.79865,0.79842,0.79855,43200000.0
2007-06-06 07:30:00,0.79849,0.79849,0.79786,0.79793,73600000.0
2007-06-06 07:35:00,0.79822,0.79823,0.79674,0.79773,54400000.0
2007-06-06 07:40:00,0.79819,0.79825,0.79701,0.7979,52600000.0
2007-06-06 07:45:00,0.79819,0.79832,0.79804,0.79826,57600000.0
2007-06-06 07:50:00,0.79831,0.79838,0.7982,0.79834,41600000.0
2007-06-06 07:55:00,0.79841,0.79894,0.79801,0.79884,64000000.0
2007-06-06 08:00:00,0.79881,0.79924,0.7987,0.79922,64000000.0
2007-06-06 08:05:00,0.79921,0.79935,0.79884,0.79884,46400000.0
2007-06-06 08:10:00,0.79859,0.79866,0.79827,0.7984,67200000.0
2007-06-06 08:15:00,0.79836,0.79841,0.79766,0.79783,60800000.0
2007-06-06 08:20:00,0.79793,0.79815,0.79737,0.79782,64000000.0
2007-06-06 08:25:00,0.7981,0.79816,0.79776,0.79813,67200000.0
2007-06-06 08:30:00,0.7982,0.79825,0.79802,0.79824,57600000.0
2007-06-06 08:35:00,0.79806,0.79815,0.79792,0.79801,52800000.0
2007-06-06 08:40:00,0.79801,0.79803,0.7976,0.79772,57000000.0
2007-06-06 08:45:00,0.79782,0.79793,0.79772,0.79793,71400000.0
2007-06-06 08:50:00,0.79813,0.79813,0.79747,0.79747,170000000.0
2007-06-06 08:55:00,0.7975,0.79751,0.79718,0.79727,65600000.0
2007-06-06 09:00:00,0.79677,0.79731,0.79666,0.79722,99200000.0
2007-06-06 09:05:00,0.79722,0.79765,0.79702,0.79758,63800000.0
2007-06-06 09:10:00,0.79758,0.79758,0.79651,0.79703,118400000.0
2007-06-06 09:15:00,0.79705,0.7972,0.79679,0.79713,54800000.0
2007-06-06 09:20:00,0.79717,0.79749,0.79611,0.79749,96000000.0
2007-06-06 09:25:00,0.79719,0.79765,0.79701,0.7975,131200000.0
2007-06-06 09:30:00,0.79747,0.79761,0.7972,0.79758,128000000.0
2007-06-06 09:35:00,0.79754,0.79773,0.79719,0.79751,148800000.0
2007-06-06 09:40:00,0.79749,0.79767,0.79744,0.79752,248000000.0
2007-06-06 09:45:00,0.79754,0.79782,0.79745,0.79765,100800000.0
2007-06-06 09:50:00,0.79772,0.79785,0.79763,0.79764,327800000.0
2007-06-06 09:55:00,0.79764,0.79785,0.79754,0.79777,234800000.0
2007-06-06 10:00:00,0.79769,0.79815,0.79767,0.79797,286400000.0
2007-06-06 10:05:00,0.79783,0.79783,0.79666,0.79678,201600000.0
2007-06-06 10:10:00,0.79679,0.79775,0.79679,0.79697,266000000.0
2007-06-06 10:15:00,0.79704,0.79715,0.79639,0.79639,119800000.0
2007-06-06 10:20:00,0.7964,0.79669,0.79551,0.79551,272800000.0
2007-06-06 10:25:00,0.79561,0.79639,0.79538,0.79624,202400000.0
2007-06-06 10:30:00,0.79638,0.79671,0.79625,0.79654,137600000.0
2007-06-06 10:35:00,0.79643,0.79675,0.79629,0.79675,99200000.0
2007-06-06 10:40:00,0.79659,0.79685,0.79659,0.79673,170200000.0
2007-06-06 10:45:00,0.79675,0.79725,0.79673,0.79717,180800000.0
2007-06-06 10:50:00,0.79704,0.79718,0.79673,0.79704,159400000.0
2007-06-06 10:55:00,0.79706,0.79711,0.79669,0.79688,244200000.0
2007-06-06 11:00:00,0.79688,0.79693,0.79629,0.79629,250600000.0
2007-06-06 11:05:00,0.79627,0.79632,0.79559,0.7957,198800000.0
2007-06-06 11:10:00,0.79567,0.79581,0.79543,0.79569,306400000.0
2007-06-06 11:15:00,0.7956,0.79574,0.79537,0.79542,139600000.0
2007-06-06 11:20:00,0.79539,0.79571,0.79536,0.79556,244400000.0
2007-06-06 11:25:00,0.79557,0.79568,0.7953,0.7954,247800000.0
2007-06-06 11:30:00,0.79547,0.79552,0.7952,0.79527,96000000.0
2007-06-06 11:35:00,0.79492,0.79591,0.79484,0.79557,142400000.0
2007-06-06 11:40:00,0.7958,0.79599,0.79534,0.79592,132800000.0
2007-06-06 11:45:00,0.79588,0.79592,0.79451,0.79555,142400000.0
2007-06-06 11:50:00,0.79563,0.79589,0.79514,0.79525,188800000.0
2007-06-06 11:55:00,0.79575,0.79592,0.79563,0.79563,165000000.0
2007-06-06 12:00:00,0.79567,0.79591,0.79529,0.79591,120000000.0
2007-06-06 12:05:00,0.79592,0.79592,0.79538,0.79538,119400000.0
2007-06-06 12:10:00,0.79539,0.79539,0.79513,0.79513,138000000.0
2007-06-06 12:15:00,0.79509,0.79516,0.79492,0.79494,129000000.0
2007-06-06 12:20:00,0.79492,0.79558,0.79483,0.79483,144000000.0
2007-06-06 12:25:00,0.79498,0.79568,0.79411,0.79427,134200000.0
2007-06-06 12:30:00,0.79537,0.79597,0.79467,0.79564,136400000.0
2007-06-06 12:35:00,0.79584,0.79616,0.79518,0.79522,110400000.0
2007-06-06 12:40:00,0.79533,0.79614,0.79533,0.79569,77800000.0
2007-06-06 12:45:00,0.79537,0.79599,0.79531,0.79596,150800000.0
2007-06-06 12:50:00,0.796,0.79687,0.79546,0.79687,92200000.0
2007-06-06 12:55:00,0.79685,0.79689,0.79639,0.79681,108800000.0
2007-06-06 13:00:00,0.79687,0.79689,0.79623,0.79644,88000000.0
2007-06-06 13:05:00,0.79657,0.79667,0.79617,0.79626,119400000.0
2007-06-06 13:10:00,0.79635,0.79658,0.79628,0.79637,99200000.0
2007-06-06 13:15:00,0.79607,0.79647,0.79562,0.79596,152400000.0
2007-06-06 13:20:00,0.79621,0.79654,0.79621,0.79623,144000000.0
2007-06-06 13:25:00,0.79632,0.7965,0.7959,0.7959,91400000.0
2007-06-06 13:30:00,0.79608,0.79637,0.796,0.79623,206400000.0
2007-06-06 13:35:00,0.79629,0.79662,0.79564,0.79662,86400000.0
2007-06-06 13:40:00,0.7967,0.79677,0.79609,0.79628,86800000.0
2007-06-06 13:45:00,0.79637,0.79674,0.79614,0.79644,96000000.0
2007-06-06 13:50:00,0.79651,0.79679,0.79647,0.79675,80000000.0
2007-06-06 13:55:00,0.79667,0.79668,0.79647,0.79653,102400000.0
2007-06-06 14:00:00,0.7965,0.79654,0.79606,0.79606,65600000.0
2007-06-06 14:05:00,0.79594,0.79631,0.79503,0.79579,97600000.0
2007-06-06 14:10:00,0.79559,0.79573,0.79509,0.79541,131200000.0
2007-06-06 14:15:00,0.79547,0.79553,0.79511,0.79528,68800000.0
2007-06-06 14:20:00,0.79511,0.79531,0.79493,0.79493,69200000.0
2007-06-06 14:25:00,0.7951,0.79528,0.7946,0.7946,63400000.0
2007-06-06 14:30:00,0.79504,0.79547,0.7948,0.79547,64000000.0
2007-06-06 14:35:00,0.79563,0.79563,0.79498,0.79498,62400000.0
2007-06-06 14:40:00,0.795,0.79513,0.79455,0.79465,73600000.0
2007-06-06 14:45:00,0.79469,0.79481,0.79397,0.79409,57600000.0
2007-06-06 14:50:00,0.79402,0.79402,0.79356,0.79375,72000000.0
2007-06-06 14:55:00,0.79376,0.79379,0.79345,0.79377,60800000.0
2007-06-06 15:00:00,0.79393,0.79401,0.79371,0.79392,70400000.0
2007-06-06 15:05:00,0.79381,0.7946,0.79368,0.79416,75200000.0
2007-06-06 15:10:00,0.79406,0.79414,0.7939,0.794,65000000.0
2007-06-06 15:15:00,0.79408,0.79408,0.79361,0.79374,72400000.0
2007-06-06 15:20:00,0.79384,0.79428,0.79378,0.79379,67200000.0
2007-06-06 15:25:00,0.79421,0.79469,0.79394,0.79418,61800000.0
2007-06-06 15:30:00,0.79431,0.79442,0.79279,0.79404,61200000.0
2007-06-06 15:35:00,0.79381,0.79433,0.79286,0.7938,76800000.0
2007-06-06 15:40:00,0.79381,0.79402,0.79369,0.79391,83200000.0
2007-06-06 15:45:00,0.79398,0.79444,0.79398,0.7943,74000000.0
2007-06-06 15:50:00,0.7943,0.79432,0.79386,0.79398,65600000.0
2007-06-06 15:55:00,0.79385,0.79392,0.79248,0.79363,75200000.0
2007-06-06 16:00:00,0.79379,0.79414,0.79349,0.79349,59200000.0
2007-06-06 16:05:00,0.79346,0.79361,0.7925,0.79349,70400000.0
2007-06-06 16:10:00,0.79343,0.79354,0.79305,0.79329,65600000.0
2007-06-06 16:15:00,0.79317,0.79348,0.79282,0.79345,59600000.0
2007-06-06 16:20:00,0.79335,0.794,0.79335,0.794,66600000.0
2007-06-06 16:25:00,0.79385,0.79404,0.79361,0.79364,75200000.0
2007-06-06 16:30:00,0.7934,0.79374,0.7934,0.79364,57600000.0
2007-06-06 16:35:00,0.79335,0.79378,0.79325,0.79378,59000000.0
2007-06-06 16:40:00,0.79372,0.79384,0.79324,0.79359,61200000.0
2007-06-06 16:45:00,0.7936,0.79397,0.79343,0.79397,70400000.0
2007-06-06 16:50:00,0.79391,0.79416,0.79297,0.79368,66000000.0
2007-06-06 16:55:00,0.7937,0.79397,0.79344,0.79382,62400000.0
2007-06-06 17:00:00,0.79372,0.79388,0.79341,0.79385,67200000.0
2007-06-06 17:05:00,0.79392,0.79394,0.79314,0.79324,67200000.0
2007-06-06 17:10:00,0.79323,0.79345,0.79314,0.79323,68800000.0
2007-06-06 17:15:00,0.79315,0.79321,0.79255,0.79286,65600000.0
2007-06-06 17:20:00,0.79286,0.79332,0.79274,0.79331,68800000.0
2007-06-06 17:25:00,0.79334,0.79357,0.79237,0.79354,62400000.0
2007-06-06 17:30:00,0.79351,0.79353,0.793,0.79348,67200000.0
2007-06-06 17:35:00,0.79327,0.79387,0.79252,0.79351,67600000.0
2007-06-06 17:40:00,0.79329,0.79355,0.79311,0.79345,64000000.0
2007-06-06 17:45:00,0.79342,0.79356,0.79317,0.79323,69200000.0
2007-06-06 17:50:00,0.79306,0.79371,0.79306,0.79346,67200000.0
2007-06-06 17:55:00,0.7934,0.79407,0.7934,0.79407,70400000.0
2007-06-06 18:00:00,0.79402,0.79448,0.7939,0.79444,64000000.0
2007-06-06 18:05:00,0.79457,0.79461,0.79402,0.79411,61200000.0
2007-06-06 18:10:00,0.79409,0.79415,0.79365,0.79375,68800000.0
2007-06-06 18:15:00,0.79374,0.79408,0.79297,0.79396,71200000.0
2007-06-06 18:20:00,0.79384,0.79457,0.79373,0.7943,59200000.0
2007-06-06 18:25:00,0.79432,0.79461,0.79432,0.79455,66600000.0
2007-06-06 18:30:00,0.79441,0.79456,0.79423,0.79423,60800000.0
2007-06-06 18:35:00,0.79434,0.79434,0.79412,0.79433,57600000.0
2007-06-06 18:40:00,0.79436,0.79458,0.79311,0.79413,75200000.0
2007-06-06 18:45:00,0.79412,0.79412,0.79372,0.7938,62400000.0
2007-06-06 18:50:00,0.79393,0.79413,0.79384,0.7939,59200000.0
2007-06-06 18:55:00,0.7938,0.7938,0.7935,0.79377,72000000.0
2007-06-06 19:00:00,0.79385,0.79432,0.79334,0.79362,72400000.0
2007-06-06 19:05:00,0.79363,0.79394,0.79244,0.79381,67200000.0
2007-06-06 19:10:00,0.79369,0.79439,0.79361,0.79432,75200000.0
2007-06-06 19:15:00,0.79371,0.79392,0.7936,0.7936,67600000.0
2007-06-06 19:20:00,0.79382,0.79428,0.79371,0.79409,64000000.0
2007-06-06 19:25:00,0.79409,0.79446,0.79409,0.79441,68200000.0
2007-06-06 19:30:00,0.79431,0.79442,0.79411,0.79428,60800000.0
2007-06-06 19:35:00,0.79436,0.79441,0.79332,0.79434,76800000.0
2007-06-06 19:40:00,0.79411,0.79445,0.79411,0.79445,60800000.0
2007-06-06 19:45:00,0.79457,0.79458,0.79413,0.79422,62400000.0
2007-06-06 19:50:00,0.79421,0.79432,0.79407,0.79412,60800000.0
2007-06-06 19:55:00,0.79417,0.79422,0.79382,0.79396,73600000.0
2007-06-06 20:00:00,0.79415,0.79429,0.794,0.79421,60800000.0
2007-06-06 20:05:00,0.79422,0.79434,0.7932,0.79417,67600000.0
2007-06-06 20:10:00,0.79414,0.79446,0.79414,0.79418,61800000.0
2007-06-06 20:15:00,0.79434,0.79435,0.79414,0.7943,56000000.0
2007-06-06 20:20:00,0.79429,0.79429,0.79403,0.79415,60800000.0
2007-06-06 20:25:00,0.79497,0.79505,0.79387,0.79414,54400000.0
2007-06-06 20:30:00,0.79411,0.79411,0.79305,0.79391,48000000.0
2007-06-06 20:35:00,0.79387,0.79387,0.7935,0.79351,57600000.0
2007-06-06 20:40:00,0.79386,0.7939,0.79353,0.79373,59600000.0
2007-06-06 20:45:00,0.79374,0.79382,0.79353,0.79382,49000000.0
2007-06-06 20:50:00,0.79379,0.79382,0.79346,0.79368,59200000.0
2007-06-06 20:55:00,0.7938,0.79428,0.79373,0.79428,51200000.0
2007-06-06 21:00:00,0.79427,0.79431,0.79393,0.79414,62400000.0
2007-06-06 21:05:00,0.79408,0.79414,0.79372,0.79377,59200000.0
2007-06-06 21:10:00,0.79386,0.79489,0.79343,0.79367,48000000.0
2007-06-06 21:15:00,0.79358,0.7946,0.79344,0.79381,63200000.0
2007-06-06 21:20:00,0.79374,0.7939,0.79343,0.79348,67200000.0
2007-06-06 21:25:00,0.79369,0.79427,0.79357,0.79421,35200000.0
2007-06-06 21:30:00,0.79415,0.79459,0.79415,0.79454,62400000.0
2007-06-06 21:35:00,0.79448,0.79465,0.79415,0.79465,60200000.0
2007-06-06 21:40:00,0.7946,0.79461,0.79431,0.79442,36800000.0
2007-06-06 21:45:00,0.79431,0.79431,0.79389,0.79415,56400000.0
2007-06-06 21:50:00,0.79424,0.79447,0.79408,0.79427,39200000.0
2007-06-06 21:55:00,0.79434,0.79446,0.79414,0.79437,54400000.0
2007-06-06 22:00:00,0.79426,0.79435,0.79416,0.79423,67600000.0
2007-06-06 22:05:00,0.79426,0.7944,0.79413,0.79413,40000000.0
2007-06-06 22:10:00,0.794,0.7943,0.79394,0.7943,60800000.0
2007-06-06 22:15:00,0.79395,0.79436,0.79384,0.79427,51200000.0
2007-06-06 22:20:00,0.79422,0.79443,0.79385,0.79431,60800000.0
2007-06-06 22:25:00,0.79425,0.79443,0.79302,0.79423,57600000.0
2007-06-06 22:30:00,0.79443,0.79457,0.79396,0.79402,60800000.0
2007-06-06 22:35:00,0.79401,0.79401,0.79355,0.79382,41600000.0
2007-06-06 22:40:00,0.79383,0.79395,0.79342,0.7939,52800000.0
2007-06-06 22:45:00,0.79385,0.79411,0.79342,0.79411,56000000.0
2007-06-06 22:50:00,0.79419,0.79424,0.79373,0.79376,52800000.0
2007-06-06 22:55:00,0.79381,0.79493,0.79369,0.7945,59200000.0
2007-06-06 23:00:00,0.79548,0.79861,0.79548,0.79832,46400000.0
2007-06-06 23:05:00,0.79824,0.79938,0.79824,0.799,58600000.0
2007-06-06 23:10:00,0.79911,0.7998,0.79888,0.7998,76200000.0
2007-06-06 23:15:00,0.80018,0.80022,0.79878,0.79936,62400000.0
2007-06-06 23:20:00,0.79945,0.79998,0.79912,0.79914,54400000.0
2007-06-06 23:25:00,0.79898,0.79941,0.79891,0.79919,53200000.0
2007-06-06 23:30:00,0.7993,0.79941,0.7989,0.799,69800000.0
2007-06-06 23:35:00,0.79827,0.79852,0.79695,0.79825,59200000.0
2007-06-06 23:40:00,0.79503,0.79887,0.79433,0.79849,68800000.0
2007-06-06 23:45:00,0.79858,0.79933,0.79661,0.79929,44800000.0
2007-06-06 23:50:00,0.79844,0.79863,0.79696,0.7983,51600000.0
2007-06-06 23:55:00,0.79821,0.79827,0.79692,0.79808,65600000.0
2007-06-07 00:00:00,0.79818,0.79824,0.79781,0.79784,77800000.0
2007-06-07 00:05:00,0.79784,0.79788,0.79644,0.7975,72400000.0
2007-06-07 00:10:00,0.79737,0.79761,0.79636,0.79752,51200000.0
2007-06-07 00:15:00,0.79752,0.7976,0.79717,0.7973,32000000.0
2007-06-07 00:20:00,0.79752,0.79796,0.7973,0.79787,56000000.0
2007-06-07 00:25:00,0.79779,0.79823,0.79686,0.7982,38200000.0
2007-06-07 00:30:00,0.79757,0.79881,0.79757,0.79821,54400000.0
2007-06-07 00:35:00,0.79808,0.7981,0.79742,0.7975,44800000.0
2007-06-07 00:40:00,0.7979,0.79791,0.79615,0.79615,56000000.0
2007-06-07 00:45:00,0.7956,0.79625,0.79519,0.79549,56000000.0
2007-06-07 00:50:00,0.79542,0.79602,0.79525,0.79596,57600000.0
2007-06-07 00:55:00,0.79583,0.79641,0.79577,0.79636,60800000.0
2007-06-07 01:00:00,0.79683,0.7971,0.79655,0.79696,59200000.0
2007-06-07 01:05:00,0.79688,0.79707,0.79675,0.79692,64000000.0
2007-06-07 01:10:00,0.7969,0.79706,0.79683,0.79686,51200000.0
2007-06-07 01:15:00,0.79709,0.79741,0.79603,0.79637,60800000.0
2007-06-07 01:20:00,0.79658,0.79664,0.79646,0.79664,40000000.0
2007-06-07 01:25:00,0.79662,0.79692,0.79655,0.7969,43200000.0
2007-06-07 01:30:00,0.79682,0.79686,0.79583,0.79647,41600000.0
2007-06-07 01:35:00,0.7965,0.79703,0.79632,0.79685,57600000.0
2007-06-07 01:40:00,0.79689,0.79716,0.79681,0.7971,48400000.0
2007-06-07 01:45:00,0.7971,0.79719,0.79674,0.79696,65600000.0
2007-06-07 01:50:00,0.79691,0.79697,0.79597,0.7963,65600000.0
2007-06-07 01:55:00,0.79635,0.79686,0.79574,0.79674,60600000.0
2007-06-07 02:00:00,0.79648,0.79652,0.79615,0.79618,44800000.0
2007-06-07 02:05:00,0.79627,0.79663,0.79603,0.79603,51200000.0
2007-06-07 02:10:00,0.79609,0.79609,0.79538,0.79572,60800000.0
2007-06-07 02:15:00,0.79572,0.79592,0.79566,0.79582,49600000.0
2007-06-07 02:20:00,0.79575,0.79581,0.79544,0.79571,61200000.0
2007-06-07 02:25:00,0.79582,0.79593,0.79565,0.79593,54400000.0
2007-06-07 02:30:00,0.79594,0.79619,0.79587,0.79596,65600000.0
2007-06-07 02:35:00,0.79597,0.79609,0.79573,0.79577,49600000.0
2007-06-07 02:40:00,0.79597,0.79616,0.79587,0.79616,69800000.0
2007-06-07 02:45:00,0.7962,0.79661,0.79612,0.79647,56400000.0
2007-06-07 02:50:00,0.79667,0.79675,0.79642,0.79664,57600000.0
2007-06-07 02:55:00,0.79668,0.79683,0.79647,0.7968,67200000.0
2007-06-07 03:00:00,0.79663,0.797,0.79663,0.79693,51200000.0
2007-06-07 03:05:00,0.79699,0.7972,0.79687,0.7972,48000000.0
2007-06-07 03:10:00,0.79704,0.79742,0.79694,0.7972,59200000.0
2007-06-07 03:15:00,0.79714,0.7973,0.797,0.79724,48400000.0
2007-06-07 03:20:00,0.7974,0.79747,0.79729,0.79741,48000000.0
2007-06-07 03:25:00,0.79743,0.7977,0.7973,0.79768,52800000.0
2007-06-07 03:30:00,0.79794,0.7987,0.79774,0.79858,44800000.0
2007-06-07 03:35:00,0.79881,0.7991,0.79856,0.7989,64000000.0
2007-06-07 03:40:00,0.7989,0.79926,0.79869,0.79902,47400000.0
2007-06-07 03:45:00,0.79897,0.79902,0.79855,0.79855,54800000.0
2007-06-07 03:50:00,0.79857,0.7987,0.79752,0.79826,56000000.0
2007-06-07 03:55:00,0.79857,0.79873,0.79789,0.79873,68800000.0
2007-06-07 04:00:00,0.79873,0.79891,0.79839,0.79888,57600000.0
2007-06-07 04:05:00,0.79893,0.7991,0.79889,0.79895,51200000.0
2007-06-07 04:10:00,0.79894,0.79914,0.79883,0.79913,52800000.0
2007-06-07 04:15:00,0.79944,0.79944,0.7989,0.79904,64000000.0
2007-06-07 04:20:00,0.79939,0.79955,0.79842,0.79931,60200000.0
2007-06-07 04:25:00,0.79918,0.79953,0.79908,0.79919,81600000.0
2007-06-07 04:30:00,0.79949,0.79961,0.79917,0.79942,54400000.0
2007-06-07 04:35:00,0.79938,0.79938,0.79883,0.79915,41600000.0
2007-06-07 04:40:00,0.79925,0.79982,0.79891,0.79981,43200000.0
2007-06-07 04:45:00,0.79903,0.79921,0.79864,0.79864,49000000.0
2007-06-07 04:50:00,0.79849,0.79866,0.79818,0.79848,67200000.0
2007-06-07 04:55:00,0.79847,0.79851,0.79828,0.79828,65600000.0
2007-06-07 05:00:00,0.79833,0.79841,0.7972,0.79808,55400000.0
2007-06-07 05:05:00,0.79813,0.79834,0.79791,0.79832,51200000.0
2007-06-07 05:10:00,0.79818,0.79856,0.79815,0.79848,67000000.0
2007-06-07 05:15:00,0.79817,0.79866,0.79817,0.79856,59200000.0
2007-06-07 05:20:00,0.79851,0.79871,0.79839,0.79857,45200000.0
2007-06-07 05:25:00,0.79863,0.79897,0.79863,0.79864,44800000.0
2007-06-07 05:30:00,0.79849,0.7987,0.79815,0.79868,35200000.0
2007-06-07 05:35:00,0.7985,0.79877,0.79798,0.79874,51200000.0
2007-06-07 05:40:00,0.79853,0.79889,0.79808,0.79889,48000000.0
2007-06-07 05:45:00,0.7989,0.79899,0.79844,0.79875,35600000.0
2007-06-07 05:50:00,0.79876,0.79902,0.79841,0.79863,39400000.0
2007-06-07 05:55:00,0.79892,0.79893,0.79876,0.79889,52800000.0
2007-06-07 06:00:00,0.7989,0.79893,0.79845,0.79845,51200000.0
2007-06-07 06:05:00,0.79852,0.79907,0.798,0.79903,46800000.0
2007-06-07 06:10:00,0.79876,0.79936,0.79857,0.79936,58000000.0
2007-06-07 06:15:00,0.79944,0.79944,0.79879,0.79889,42400000.0
2007-06-07 06:20:00,0.79928,0.79939,0.79907,0.79921,65600000.0
2007-06-07 06:25:00,0.7993,0.79941,0.79905,0.79919,60800000.0
2007-06-07 06:30:00,0.79947,0.7995,0.79883,0.79915,49600000.0
2007-06-07 06:35:00,0.79921,0.79938,0.79889,0.79903,54400000.0
2007-06-07 06:40:00,0.79911,0.79925,0.79906,0.79922,62400000.0
2007-06-07 06:45:00,0.79932,0.80008,0.79909,0.79997,38400000.0
2007-06-07 06:50:00,0.7994,0.79943,0.79895,0.79924,60800000.0
2007-06-07 06:55:00,0.79933,0.79965,0.79931,0.79965,54400000.0
2007-06-07 07:00:00,0.79965,0.79966,0.79864,0.79865,57600000.0
2007-06-07 07:05:00,0.79866,0.79901,0.79848,0.79877,61800000.0
2007-06-07 07:10:00,0.79858,0.79873,0.79834,0.79847,67200000.0
2007-06-07 07:15:00,0.79848,0.79873,0.79744,0.79866,68800000.0
2007-06-07 07:20:00,0.79863,0.79884,0.79863,0.79874,52800000.0
2007-06-07 07:25:00,0.7989,0.79899,0.79817,0.79885,59200000.0
2007-06-07 07:30:00,0.79867,0.79927,0.79863,0.79919,73600000.0
2007-06-07 07:35:00,0.79923,0.79965,0.79858,0.79964,65600000.0
2007-06-07 07:40:00,0.79964,0.79972,0.79851,0.79937,56000000.0
2007-06-07 07:45:00,0.79929,0.7995,0.79894,0.79902,70200000.0
2007-06-07 07:50:00,0.79929,0.7993,0.79886,0.79886,48000000.0
2007-06-07 07:55:00,0.79892,0.79937,0.79892,0.79895,64000000.0
2007-06-07 08:00:00,0.799,0.79917,0.79877,0.79885,64000000.0
2007-06-07 08:05:00,0.79892,0.79902,0.79865,0.79865,59200000.0
2007-06-07 08:10:00,0.7986,0.79871,0.79844,0.79864,66600000.0
2007-06-07 08:15:00,0.79864,0.79871,0.798,0.79803,60800000.0
2007-06-07 08:20:00,0.79806,0.79814,0.79759,0.79786,64000000.0
2007-06-07 08:25:00,0.79804,0.79817,0.7978,0.79808,66600000.0
2007-06-07 08:30:00,0.79813,0.79824,0.79799,0.79813,54400000.0
2007-06-07 08:35:00,0.79806,0.79829,0.79793,0.79829,52800000.0
2007-06-07 08:40:00,0.79809,0.79838,0.79809,0.79818,57000000.0
2007-06-07 08:45:00,0.79822,0.79822,0.79763,0.79763,72400000.0
2007-06-07 08:50:00,0.79765,0.7979,0.79765,0.79786,111800000.0
2007-06-07 08:55:00,0.79795,0.79802,0.79734,0.79748,65600000.0
2007-06-07 09:00:00,0.79717,0.79775,0.79716,0.79755,99200000.0
2007-06-07 09:05:00,0.79752,0.79873,0.79744,0.79873,72000000.0
2007-06-07 09:10:00,0.79866,0.79961,0.7985,0.79954,118400000.0
2007-06-07 09:15:00,0.79975,0.80039,0.79971,0.80021,62400000.0
2007-06-07 09:20:00,0.8002,0.80046,0.7991,0.80013,96400000.0
2007-06-07 09:25:00,0.80007,0.80016,0.79977,0.79977,130600000.0
2007-06-07 09:30:00,0.79975,0.79976,0.79914,0.79946,128000000.0
2007-06-07 09:35:00,0.79914,0.79917,0.7988,0.79911,158400000.0
2007-06-07 09:40:00,0.79916,0.79923,0.79884,0.79884,248000000.0
2007-06-07 09:45:00,0.79902,0.79902,0.79869,0.79891,100800000.0
2007-06-07 09:50:00,0.79887,0.79887,0.79847,0.79847,329600000.0
2007-06-07 09:55:00,0.79873,0.79873,0.79799,0.79808,233000000.0
2007-06-07 10:00:00,0.79805,0.79816,0.79754,0.79805,286800000.0
2007-06-07 10:05:00,0.79814,0.79838,0.79797,0.79838,201000000.0
2007-06-07 10:10:00,0.79822,0.79823,0.79753,0.79758,265600000.0
2007-06-07 10:15:00,0.79794,0.79803,0.79782,0.79787,91200000.0
2007-06-07 10:20:00,0.79795,0.79845,0.79793,0.79845,272800000.0
2007-06-07 10:25:00,0.79847,0.79914,0.79846,0.79898,202400000.0
2007-06-07 10:30:00,0.79896,0.79974,0.79889,0.7995,138000000.0
2007-06-07 10:35:00,0.79961,0.80017,0.79961,0.79967,99200000.0
2007-06-07 10:40:00,0.79974,0.79994,0.79966,0.79978,169600000.0
2007-06-07 10:45:00,0.79973,0.79999,0.79956,0.79996,181600000.0
2007-06-07 10:50:00,0.79991,0.80001,0.79963,0.79976,160800000.0
2007-06-07 10:55:00,0.79971,0.79971,0.79889,0.79906,244800000.0
2007-06-07 11:00:00,0.79912,0.79947,0.79895,0.79936,252200000.0
2007-06-07 11:05:00,0.79946,0.79982,0.79934,0.79969,198400000.0
2007-06-07 11:10:00,0.79966,0.80042,0.79957,0.80042,305800000.0
2007-06-07 11:15:00,0.80046,0.8008,0.80044,0.80054,138600000.0
2007-06-07 11:20:00,0.8005,0.80057,0.79994,0.8003,242600000.0
2007-06-07 11:25:00,0.80036,0.80057,0.79985,0.79988,249200000.0
2007-06-07 11:30:00,0.79989,0.80001,0.79967,0.79967,96400000.0
2007-06-07 11:35:00,0.79987,0.80077,0.79958,0.80077,142400000.0
2007-06-07 11:40:00,0.80064,0.80069,0.80032,0.80066,133200000.0
2007-06-07 11:45:00,0.80083,0.80083,0.79946,0.80058,141800000.0
2007-06-07 11:50:00,0.80078,0.80086,0.8004,0.8004,189200000.0
2007-06-07 11:55:00,0.80042,0.80059,0.80013,0.80044,164800000.0
2007-06-07 12:00:00,0.8003,0.80035,0.80003,0.80034,120000000.0
2007-06-07 12:05:00,0.80039,0.80055,0.80015,0.80053,120000000.0
2007-06-07 12:10:00,0.80053,0.80057,0.80019,0.80052,137000000.0
2007-06-07 12:15:00,0.80031,0.80065,0.80012,0.80048,124800000.0
2007-06-07 12:20:00,0.80052,0.80082,0.80046,0.80075,144000000.0
2007-06-07 12:25:00,0.80075,0.80075,0.79869,0.79928,134800000.0
2007-06-07 12:30:00,0.80016,0.80045,0.79923,0.80016,136000000.0
2007-06-07 12:35:00,0.80012,0.80012,0.79942,0.79949,110800000.0
2007-06-07 12:40:00,0.7995,0.7998,0.79938,0.79943,78400000.0
2007-06-07 12:45:00,0.79944,0.79944,0.79906,0.79928,150400000.0
2007-06-07 12:50:00,0.7993,0.80007,0.79924,0.79991,92800000.0
2007-06-07 12:55:00,0.79986,0.80018,0.79978,0.80002,108800000.0
2007-06-07 13:00:00,0.80014,0.80014,0.79968,0.7997,88000000.0
2007-06-07 13:05:00,0.7996,0.80015,0.79913,0.7995,120400000.0
2007-06-07 13:10:00,0.79949,0.79958,0.79867,0.79867,98600000.0
2007-06-07 13:15:00,0.7988,0.79978,0.7988,0.79978,158400000.0
2007-06-07 13:20:00,0.79978,0.80035,0.79949,0.79961,144000000.0
2007-06-07 13:25:00,0.79982,0.79982,0.79891,0.79897,91600000.0
2007-06-07 13:30:00,0.79894,0.80001,0.79879,0.79994,206800000.0
2007-06-07 13:35:00,0.79997,0.80008,0.79984,0.79987,86400000.0
2007-06-07 13:40:00,0.79998,0.80033,0.79994,0.79994,88000000.0
2007-06-07 13:45:00,0.7999,0.80028,0.7999,0.80017,95400000.0
2007-06-07 13:50:00,0.80001,0.80015,0.7999,0.80012,80000000.0
2007-06-07 13:55:00,0.80003,0.80008,0.79946,0.79958,94400000.0
2007-06-07 14:00:00,0.79964,0.79983,0.79952,0.79952,65600000.0
2007-06-07 14:05:00,0.79946,0.79965,0.79848,0.79924,97600000.0
2007-06-07 14:10:00,0.7993,0.7994,0.79897,0.79912,131600000.0
2007-06-07 14:15:00,0.79878,0.79926,0.79878,0.79895,68800000.0
2007-06-07 14:20:00,0.79861,0.79903,0.79824,0.799,68800000.0
2007-06-07 14:25:00,0.79912,0.79981,0.79898,0.7997,64400000.0
2007-06-07 14:30:00,0.79976,0.80027,0.79972,0.80017,64400000.0
2007-06-07 14:35:00,0.80014,0.80017,0.7993,0.7993,62400000.0
2007-06-07 14:40:00,0.79924,0.79936,0.79885,0.7992,74000000.0
2007-06-07 14:45:00,0.7991,0.79921,0.79874,0.79885,58000000.0
2007-06-07 14:50:00,0.79871,0.79896,0.79846,0.79875,72000000.0
2007-06-07 14:55:00,0.79884,0.79904,0.79824,0.79884,60800000.0
2007-06-07 15:00:00,0.79905,0.79969,0.79887,0.79965,70400000.0
2007-06-07 15:05:00,0.79978,0.80006,0.79929,0.79948,65600000.0
2007-06-07 15:10:00,0.79978,0.79996,0.79956,0.79984,65600000.0
2007-06-07 15:15:00,0.80002,0.80002,0.7989,0.79892,72400000.0
2007-06-07 15:20:00,0.79893,0.79893,0.79822,0.79852,66600000.0
2007-06-07 15:25:00,0.79856,0.79961,0.79856,0.79956,62200000.0
2007-06-07 15:30:00,0.79936,0.79977,0.79872,0.79944,60800000.0
2007-06-07 15:35:00,0.79935,0.80044,0.79836,0.80007,76800000.0
2007-06-07 15:40:00,0.79998,0.80035,0.7997,0.7997,83200000.0
2007-06-07 15:45:00,0.79983,0.80133,0.79983,0.80127,73600000.0
2007-06-07 15:50:00,0.80128,0.80144,0.8006,0.8006,65600000.0
2007-06-07 15:55:00,0.80064,0.8008,0.79928,0.80009,75200000.0
2007-06-07 16:00:00,0.79976,0.79985,0.79918,0.79919,59600000.0
2007-06-07 16:05:00,0.79915,0.79977,0.79851,0.7996,71200000.0
2007-06-07 16:10:00,0.79928,0.79928,0.79798,0.79848,65600000.0
2007-06-07 16:15:00,0.79841,0.7988,0.798,0.79824,58600000.0
2007-06-07 16:20:00,0.79828,0.79887,0.79828,0.79887,67200000.0
2007-06-07 16:25:00,0.79869,0.79925,0.79857,0.79861,75200000.0
2007-06-07 16:30:00,0.79869,0.79895,0.79854,0.79866,57600000.0
2007-06-07 16:35:00,0.79865,0.79944,0.79865,0.79937,59200000.0
2007-06-07 16:40:00,0.79932,0.7997,0.799,0.79968,61200000.0
2007-06-07 16:45:00,0.7996,0.80001,0.79956,0.79995,70400000.0
2007-06-07 16:50:00,0.79999,0.80035,0.79918,0.79986,64400000.0
2007-06-07 16:55:00,0.80011,0.80158,0.80002,0.80156,62400000.0
2007-06-07 17:00:00,0.80167,0.80168,0.80036,0.80036,66600000.0
2007-06-07 17:05:00,0.80037,0.80056,0.79987,0.79994,67600000.0
2007-06-07 17:10:00,0.79981,0.8006,0.79964,0.79977,68200000.0
2007-06-07 17:15:00,0.79987,0.7999,0.79938,0.79969,65600000.0
2007-06-07 17:20:00,0.79959,0.80097,0.79954,0.80059,69200000.0
2007-06-07 17:25:00,0.8006,0.80089,0.79953,0.80076,72000000.0
2007-06-07 17:30:00,0.80091,0.80091,0.80062,0.8007,67200000.0
2007-06-07 17:35:00,0.80068,0.8007,0.79947,0.80031,67200000.0
2007-06-07 17:40:00,0.80057,0.8007,0.80015,0.80061,64400000.0
2007-06-07 17:45:00,0.80067,0.80084,0.80036,0.80084,68800000.0
2007-06-07 17:50:00,0.80066,0.80089,0.80052,0.80052,67200000.0
2007-06-07 17:55:00,0.80046,0.80106,0.80041,0.8009,70400000.0
2007-06-07 18:00:00,0.80097,0.80125,0.80078,0.80096,64400000.0
2007-06-07 18:05:00,0.8009,0.80116,0.8009,0.80116,60800000.0
2007-06-07 18:10:00,0.80118,0.8012,0.80089,0.80089,68800000.0
2007-06-07 18:15:00,0.80098,0.8012,0.8001,0.80109,70400000.0
2007-06-07 18:20:00,0.80102,0.80126,0.80066,0.8011,59200000.0
2007-06-07 18:25:00,0.80104,0.80107,0.80068,0.8007,67200000.0
2007-06-07 18:30:00,0.80057,0.80074,0.7999,0.80016,60800000.0
2007-06-07 18:35:00,0.80011,0.80049,0.80004,0.80033,57000000.0
2007-06-07 18:40:00,0.80025,0.80037,0.79917,0.8002,75200000.0
2007-06-07 18:45:00,0.80002,0.80002,0.79931,0.79943,62400000.0
2007-06-07 18:50:00,0.79937,0.79937,0.79887,0.79912,59200000.0
2007-06-07 18:55:00,0.79915,0.79915,0.79791,0.79824,71400000.0
2007-06-07 19:00:00,0.79857,0.79881,0.79758,0.79871,62400000.0
2007-06-07 19:05:00,0.79857,0.79926,0.79789,0.79924,67200000.0
2007-06-07 19:10:00,0.799,0.799,0.79823,0.79832,70800000.0
2007-06-07 19:15:00,0.79836,0.7984,0.79783,0.79818,67600000.0
2007-06-07 19:20:00,0.79824,0.79832,0.79766,0.79797,64000000.0
2007-06-07 19:25:00,0.79783,0.79821,0.79783,0.79801,68800000.0
2007-06-07 19:30:00,0.79786,0.79827,0.79786,0.79814,60800000.0
2007-06-07 19:35:00,0.79818,0.79854,0.79706,0.79854,76800000.0
2007-06-07 19:40:00,0.79856,0.79856,0.79786,0.79811,60800000.0
2007-06-07 19:45:00,0.79806,0.79843,0.79801,0.79842,61800000.0
2007-06-07 19:50:00,0.7985,0.7985,0.79796,0.79803,60800000.0
2007-06-07 19:55:00,0.79826,0.79844,0.79807,0.79822,74000000.0
2007-06-07 20:00:00,0.79803,0.79893,0.79802,0.79824,61200000.0
2007-06-07 20:05:00,0.79825,0.79865,0.79755,0.79861,67200000.0
2007-06-07 20:10:00,0.79854,0.79901,0.79853,0.79894,62800000.0
2007-06-07 20:15:00,0.79902,0.79902,0.7987,0.79875,56400000.0
2007-06-07 20:20:00,0.79867,0.79884,0.79856,0.79884,64400000.0
2007-06-07 20:25:00,0.79876,0.79888,0.79845,0.79875,56000000.0
2007-06-07 20:30:00,0.79869,0.79869,0.79761,0.79802,48000000.0
2007-06-07 20:35:00,0.79838,0.79869,0.79838,0.79858,43200000.0
2007-06-07 20:40:00,0.7985,0.7987,0.79835,0.79857,59600000.0
2007-06-07 20:45:00,0.79851,0.79919,0.79851,0.79896,61800000.0
2007-06-07 20:50:00,0.79897,0.79909,0.79864,0.79869,62200000.0
2007-06-07 20:55:00,0.79874,0.79894,0.79861,0.79863,54400000.0
2007-06-07 21:00:00,0.79857,0.79885,0.79855,0.79878,54400000.0
2007-06-07 21:05:00,0.79868,0.79871,0.79834,0.79871,59200000.0
2007-06-07 21:10:00,0.79847,0.79853,0.79735,0.79837,42600000.0
2007-06-07 21:15:00,0.7985,0.7986,0.79828,0.79848,51200000.0
2007-06-07 21:20:00,0.79865,0.79875,0.7982,0.79868,64800000.0
2007-06-07 21:25:00,0.79864,0.7991,0.79863,0.79905,53200000.0
2007-06-07 21:30:00,0.79902,0.79916,0.79885,0.79899,61800000.0
2007-06-07 21:35:00,0.79901,0.79926,0.79882,0.79926,60800000.0
2007-06-07 21:40:00,0.79925,0.79975,0.79918,0.79975,40000000.0
2007-06-07 21:45:00,0.79958,0.79969,0.79925,0.7996,60800000.0
2007-06-07 21:50:00,0.79957,0.79994,0.79926,0.79992,48000000.0
2007-06-07 21:55:00,0.79992,0.79996,0.79923,0.79964,56000000.0
2007-06-07 22:00:00,0.79934,0.79951,0.79919,0.79919,57600000.0
2007-06-07 22:05:00,0.79921,0.79921,0.79875,0.79883,46400000.0
2007-06-07 22:10:00,0.79881,0.79889,0.79846,0.7988,57600000.0
2007-06-07 22:15:00,0.79861,0.79861,0.79816,0.79839,54400000.0
2007-06-07 22:20:00,0.79814,0.79814,0.79762,0.79763,62400000.0
2007-06-07 22:25:00,0.79765,0.79811,0.79657,0.79802,62400000.0
2007-06-07 22:30:00,0.79806,0.79817,0.79791,0.79805,60800000.0
2007-06-07 22:35:00,0.79792,0.79798,0.79741,0.79783,59200000.0
2007-06-07 22:40:00,0.79802,0.7981,0.79769,0.79809,54400000.0
2007-06-07 22:45:00,0.79807,0.79873,0.79802,0.79834,56000000.0
2007-06-07 22:50:00,0.79835,0.7987,0.79832,0.79855,64000000.0
2007-06-07 22:55:00,0.79848,0.7987,0.7983,0.79863,56000000.0
2007-06-07 23:00:00,0.79866,0.79873,0.7974,0.79873,59200000.0
2007-06-07 23:05:00,0.79872,0.79897,0.7985,0.79882,59200000.0
2007-06-07 23:10:00,0.79887,0.79888,0.79835,0.79852,76800000.0
2007-06-07 23:15:00,0.79875,0.79912,0.79857,0.79865,62400000.0
2007-06-07 23:20:00,0.79861,0.79915,0.79861,0.79894,64400000.0
2007-06-07 23:25:00,0.79886,0.79886,0.79825,0.79842,43200000.0
2007-06-07 23:30:00,0.79843,0.79857,0.79828,0.79856,62800000.0
2007-06-07 23:35:00,0.79853,0.79853,0.79745,0.79806,52800000.0
2007-06-07 23:40:00,0.79796,0.79807,0.79687,0.79709,68800000.0
2007-06-07 23:45:00,0.79714,0.79829,0.79708,0.79815,56400000.0
2007-06-07 23:50:00,0.79774,0.79789,0.79725,0.79764,61800000.0
2007-06-07 23:55:00,0.79763,0.79867,0.79763,0.79867,64000000.0
2007-06-08 00:00:00,0.7989,0.79977,0.79853,0.79977,74400000.0
2007-06-08 00:05:00,0.79995,0.80009,0.79832,0.79937,70400000.0
2007-06-08 00:10:00,0.79933,0.79999,0.79926,0.79988,36800000.0
2007-06-08 00:15:00,0.79941,0.79947,0.79934,0.79942,38400000.0
2007-06-08 00:20:00,0.79948,0.79974,0.79937,0.79965,53800000.0
2007-06-08 00:25:00,0.79961,0.79975,0.79865,0.79925,25600000.0
2007-06-08 00:30:00,0.79937,0.79973,0.79937,0.79967,52800000.0
2007-06-08 00:35:00,0.79968,0.79968,0.79877,0.79898,44800000.0
2007-06-08 00:40:00,0.79916,0.79931,0.79861,0.79931,56000000.0
2007-06-08 00:45:00,0.7989,0.79987,0.7989,0.79987,60800000.0
2007-06-08 00:50:00,0.80006,0.8001,0.79946,0.79953,57600000.0
2007-06-08 00:55:00,0.79944,0.79945,0.79855,0.79855,59200000.0
2007-06-08 01:00:00,0.79884,0.79924,0.79865,0.7988,48000000.0
2007-06-08 01:05:00,0.79931,0.79995,0.79885,0.7989,57600000.0
2007-06-08 01:10:00,0.79936,0.79993,0.79928,0.79973,60800000.0
2007-06-08 01:15:00,0.79956,0.79979,0.79861,0.79923,59200000.0
2007-06-08 01:20:00,0.79926,0.79967,0.79921,0.79941,38400000.0
2007-06-08 01:25:00,0.79904,0.79904,0.7984,0.79887,56000000.0
2007-06-08 01:30:00,0.79853,0.79878,0.79741,0.79842,56400000.0
2007-06-08 01:35:00,0.79816,0.79827,0.79795,0.79823,57600000.0
2007-06-08 01:40:00,0.79826,0.79845,0.79712,0.79796,51200000.0
2007-06-08 01:45:00,0.79844,0.79932,0.79838,0.79919,65600000.0
2007-06-08 01:50:00,0.79936,0.80017,0.79936,0.80017,66000000.0
2007-06-08 01:55:00,0.80014,0.80014,0.79891,0.80003,60800000.0
2007-06-08 02:00:00,0.80002,0.80018,0.79961,0.80001,45600000.0
2007-06-08 02:05:00,0.79993,0.79998,0.79954,0.79954,51200000.0
2007-06-08 02:10:00,0.79939,0.79949,0.79797,0.79835,60800000.0
2007-06-08 02:15:00,0.79843,0.79961,0.7984,0.79961,49600000.0
2007-06-08 02:20:00,0.79956,0.79956,0.79865,0.79877,66000000.0
2007-06-08 02:25:00,0.79936,0.80116,0.79928,0.80116,54400000.0
2007-06-08 02:30:00,0.80124,0.80139,0.80053,0.80119,66400000.0
2007-06-08 02:35:00,0.80118,0.80118,0.80014,0.80028,49600000.0
2007-06-08 02:40:00,0.80034,0.80041,0.80008,0.80026,70400000.0
2007-06-08 02:45:00,0.80034,0.80101,0.80027,0.80056,62400000.0
2007-06-08 02:50:00,0.8004,0.80041,0.79995,0.80041,67200000.0
2007-06-08 02:55:00,0.80042,0.80047,0.79972,0.80015,66600000.0
2007-06-08 03:00:00,0.8002,0.80099,0.80005,0.80055,51200000.0
2007-06-08 03:05:00,0.80053,0.80075,0.80036,0.80036,49600000.0
2007-06-08 03:10:00,0.80025,0.8007,0.80024,0.8007,65600000.0
2007-06-08 03:15:00,0.80071,0.80081,0.8003,0.8003,44800000.0
2007-06-08 03:20:00,0.80066,0.80076,0.79998,0.80008,49600000.0
2007-06-08 03:25:00,0.80036,0.80068,0.80009,0.8001,52800000.0
2007-06-08 03:30:00,0.80012,0.8007,0.80012,0.80052,41600000.0
2007-06-08 03:35:00,0.80063,0.80072,0.80024,0.80034,64000000.0
2007-06-08 03:40:00,0.80074,0.80089,0.79999,0.80013,53200000.0
2007-06-08 03:45:00,0.7998,0.80082,0.79977,0.80007,29800000.0
2007-06-08 03:50:00,0.79986,0.79992,0.79848,0.79992,49600000.0
2007-06-08 03:55:00,0.79995,0.80027,0.79955,0.7998,68800000.0
2007-06-08 04:00:00,0.79965,0.80001,0.79946,0.8,54400000.0
2007-06-08 04:05:00,0.80003,0.80026,0.79989,0.80015,54400000.0
2007-06-08 04:10:00,0.80037,0.80125,0.80024,0.80098,66000000.0
2007-06-08 04:15:00,0.80095,0.80133,0.8007,0.80078,68800000.0
2007-06-08 04:20:00,0.80108,0.80108,0.79968,0.80074,54400000.0
2007-06-08 04:25:00,0.80069,0.80084,0.80036,0.80036,51200000.0
2007-06-08 04:30:00,0.80055,0.80066,0.80011,0.80024,62400000.0
2007-06-08 04:35:00,0.80011,0.80036,0.79996,0.80034,48400000.0
2007-06-08 04:40:00,0.80045,0.80051,0.80025,0.80028,57600000.0
2007-06-08 04:45:00,0.80046,0.80052,0.80026,0.80047,44800000.0
2007-06-08 04:50:00,0.8005,0.80108,0.8005,0.80081,60800000.0
2007-06-08 04:55:00,0.80074,0.80096,0.8004,0.8004,65000000.0
2007-06-08 05:00:00,0.80025,0.80025,0.79978,0.79981,48400000.0
2007-06-08 05:05:00,0.79977,0.80026,0.79977,0.8,51200000.0
2007-06-08 05:10:00,0.79986,0.80006,0.79972,0.80006,67600000.0
2007-06-08 05:15:00,0.79994,0.79999,0.79937,0.79943,56800000.0
2007-06-08 05:20:00,0.7995,0.8001,0.79938,0.8,53200000.0
2007-06-08 05:25:00,0.8,0.80018,0.79974,0.79993,48000000.0
2007-06-08 05:30:00,0.79988,0.79995,0.79925,0.79971,49600000.0
2007-06-08 05:35:00,0.79975,0.79982,0.79934,0.79934,63400000.0
2007-06-08 05:40:00,0.79991,0.80073,0.79976,0.80073,60200000.0
2007-06-08 05:45:00,0.80061,0.80066,0.80019,0.8002,42000000.0
2007-06-08 05:50:00,0.8002,0.80029,0.7995,0.7995,36800000.0
2007-06-08 05:55:00,0.80009,0.80092,0.80004,0.80092,51200000.0
2007-06-08 06:00:00,0.80014,0.80049,0.80003,0.80043,50600000.0
2007-06-08 06:05:00,0.80066,0.80159,0.80022,0.80115,50000000.0
2007-06-08 06:10:00,0.8008,0.80109,0.80063,0.80109,43200000.0
2007-06-08 06:15:00,0.80094,0.80105,0.80087,0.80089,50000000.0
2007-06-08 06:20:00,0.80082,0.80144,0.80056,0.80061,65600000.0
2007-06-08 06:25:00,0.80072,0.80117,0.80068,0.80101,52800000.0
2007-06-08 06:30:00,0.8008,0.80082,0.80046,0.80076,54400000.0
2007-06-08 06:35:00,0.80076,0.80093,0.80045,0.80084,48400000.0
2007-06-08 06:40:00,0.80077,0.80096,0.80072,0.80093,62400000.0
2007-06-08 06:45:00,0.8004,0.80093,0.80035,0.80089,43200000.0
2007-06-08 06:50:00,0.80045,0.80109,0.80045,0.801,36800000.0
2007-06-08 06:55:00,0.80175,0.80175,0.80091,0.80107,51200000.0
2007-06-08 07:00:00,0.80079,0.8012,0.80068,0.8012,48400000.0
2007-06-08 07:05:00,0.80122,0.80133,0.80098,0.80124,62400000.0
2007-06-08 07:10:00,0.80085,0.80168,0.80085,0.80165,67200000.0
2007-06-08 07:15:00,0.80185,0.80186,0.80055,0.80144,68800000.0
2007-06-08 07:20:00,0.80148,0.80171,0.80135,0.80158,52800000.0
2007-06-08 07:25:00,0.8015,0.8019,0.80148,0.80161,58600000.0
2007-06-08 07:30:00,0.80165,0.80169,0.80096,0.80096,73600000.0
2007-06-08 07:35:00,0.80103,0.8014,0.80018,0.80119,65600000.0
2007-06-08 07:40:00,0.80083,0.80125,0.80004,0.80092,62400000.0
2007-06-08 07:45:00,0.80127,0.80132,0.8007,0.80094,53800000.0
2007-06-08 07:50:00,0.80094,0.80094,0.80019,0.80034,53800000.0
2007-06-08 07:55:00,0.80033,0.8006,0.80022,0.80048,63800000.0
2007-06-08 08:00:00,0.80041,0.80059,0.80023,0.80028,64000000.0
2007-06-08 08:05:00,0.80033,0.80131,0.80033,0.80118,60800000.0
2007-06-08 08:10:00,0.80116,0.80134,0.80007,0.80007,67600000.0
2007-06-08 08:15:00,0.80029,0.8006,0.79997,0.80003,60800000.0
2007-06-08 08:20:00,0.80012,0.80014,0.79965,0.7997,64000000.0
2007-06-08 08:25:00,0.7998,0.7998,0.79882,0.79883,67200000.0
2007-06-08 08:30:00,0.79909,0.79976,0.79904,0.79975,58400000.0
2007-06-08 08:35:00,0.80009,0.80056,0.79995,0.80016,62400000.0
2007-06-08 08:40:00,0.80002,0.80002,0.79955,0.79957,57000000.0
2007-06-08 08:45:00,0.79963,0.80056,0.79939,0.80054,72000000.0
2007-06-08 08:50:00,0.80084,0.80112,0.80028,0.80028,169600000.0
2007-06-08 08:55:00,0.80017,0.80039,0.79996,0.80034,66000000.0
2007-06-08 09:00:00,0.80034,0.80081,0.80034,0.8007,99200000.0
2007-06-08 09:05:00,0.80071,0.80115,0.80053,0.80111,72000000.0
2007-06-08 09:10:00,0.80106,0.80157,0.80055,0.80094,118800000.0
2007-06-08 09:15:00,0.801,0.80104,0.80021,0.80034,59000000.0
2007-06-08 09:20:00,0.80043,0.80043,0.79914,0.79932,96400000.0
2007-06-08 09:25:00,0.79919,0.79994,0.79879,0.79986,131200000.0
2007-06-08 09:30:00,0.79996,0.79999,0.79933,0.79952,127800000.0
2007-06-08 09:35:00,0.79957,0.8,0.79945,0.79969,149600000.0
2007-06-08 09:40:00,0.79976,0.79976,0.79953,0.79953,247200000.0
2007-06-08 09:45:00,0.79959,0.79982,0.79952,0.79965,100800000.0
2007-06-08 09:50:00,0.79971,0.79995,0.79964,0.79964,327200000.0
2007-06-08 09:55:00,0.79953,0.79966,0.79924,0.79946,234000000.0
2007-06-08 10:00:00,0.79934,0.7994,0.7988,0.79899,286200000.0
2007-06-08 10:05:00,0.79905,0.79905,0.79806,0.79834,201400000.0
2007-06-08 10:10:00,0.79808,0.79899,0.7979,0.79887,266000000.0
2007-06-08 10:15:00,0.79902,0.79936,0.79902,0.79926,119800000.0
2007-06-08 10:20:00,0.79933,0.79938,0.79885,0.79913,272200000.0
2007-06-08 10:25:00,0.79915,0.79936,0.79909,0.79923,202000000.0
2007-06-08 10:30:00,0.79926,0.79979,0.79903,0.79904,137600000.0
2007-06-08 10:35:00,0.79901,0.79908,0.79833,0.79833,99200000.0
2007-06-08 10:40:00,0.79842,0.79887,0.79836,0.79881,170400000.0
2007-06-08 10:45:00,0.79872,0.79938,0.79872,0.799,181200000.0
2007-06-08 10:50:00,0.79909,0.79922,0.79887,0.79894,160000000.0
2007-06-08 10:55:00,0.7988,0.79926,0.7987,0.7987,245200000.0
2007-06-08 11:00:00,0.79856,0.79912,0.79854,0.79906,251000000.0
2007-06-08 11:05:00,0.79909,0.7993,0.79905,0.7993,198400000.0
2007-06-08 11:10:00,0.79934,0.79947,0.79904,0.79946,306000000.0
2007-06-08 11:15:00,0.79935,0.79958,0.79922,0.7995,139200000.0
2007-06-08 11:20:00,0.79937,0.79947,0.799,0.79903,243800000.0
2007-06-08 11:25:00,0.79904,0.79938,0.79857,0.79938,247600000.0
2007-06-08 11:30:00,0.79928,0.79939,0.79906,0.79932,96000000.0
2007-06-08 11:35:00,0.79939,0.79948,0.79877,0.79878,143200000.0
2007-06-08 11:40:00,0.79852,0.79878,0.79798,0.79799,133600000.0
2007-06-08 11:45:00,0.79813,0.79926,0.79785,0.79885,142400000.0
2007-06-08 11:50:00,0.79886,0.79925,0.79886,0.7992,189200000.0
2007-06-08 11:55:00,0.79937,0.79937,0.79865,0.79923,164200000.0
2007-06-08 12:00:00,0.7991,0.79981,0.7991,0.79961,119400000.0
2007-06-08 12:05:00,0.79957,0.79964,0.79854,0.79904,120400000.0
2007-06-08 12:10:00,0.79891,0.799,0.79841,0.79841,138400000.0
2007-06-08 12:15:00,0.79848,0.79893,0.79781,0.79893,125200000.0
2007-06-08 12:20:00,0.7993,0.80016,0.79921,0.80016,144400000.0
2007-06-08 12:25:00,0.80023,0.80051,0.79878,0.79887,134400000.0
2007-06-08 12:30:00,0.79989,0.79989,0.7987,0.79959,136400000.0
2007-06-08 12:35:00,0.79962,0.80058,0.79962,0.80058,110400000.0
2007-06-08 12:40:00,0.80044,0.80082,0.80033,0.80082,78400000.0
2007-06-08 12:45:00,0.8008,0.80098,0.80066,0.80091,149800000.0
2007-06-08 12:50:00,0.80092,0.80092,0.80024,0.80031,92800000.0
2007-06-08 12:55:00,0.80022,0.80022,0.79913,0.79991,108200000.0
2007-06-08 13:00:00,0.80128,0.80198,0.80058,0.80062,88000000.0
2007-06-08 13:05:00,0.80067,0.80146,0.80063,0.8012,120400000.0
2007-06-08 13:10:00,0.80114,0.80238,0.80113,0.80214,99200000.0
2007-06-08 13:15:00,0.80222,0.80293,0.80212,0.80264,154000000.0
2007-06-08 13:20:00,0.80259,0.80268,0.80176,0.80183,143800000.0
2007-06-08 13:25:00,0.80188,0.80202,0.80157,0.80168,91600000.0
2007-06-08 13:30:00,0.80167,0.80229,0.80153,0.802,205600000.0
2007-06-08 13:35:00,0.80196,0.80196,0.80139,0.80147,86400000.0
2007-06-08 13:40:00,0.80179,0.80231,0.80179,0.80204,87800000.0
2007-06-08 13:45:00,0.80195,0.80195,0.80145,0.80152,96000000.0
2007-06-08 13:50:00,0.80158,0.80324,0.80158,0.80311,80000000.0
2007-06-08 13:55:00,0.80301,0.80326,0.80277,0.80326,94400000.0
2007-06-08 14:00:00,0.80312,0.80312,0.80264,0.80267,65600000.0
2007-06-08 14:05:00,0.80261,0.8032,0.80194,0.80299,97600000.0
2007-06-08 14:10:00,0.80296,0.80296,0.80255,0.80273,131200000.0
2007-06-08 14:15:00,0.80275,0.80278,0.80233,0.80275,69200000.0
2007-06-08 14:20:00,0.8025,0.80312,0.80213,0.80312,68800000.0
2007-06-08 14:25:00,0.80326,0.80351,0.80287,0.80309,64000000.0
2007-06-08 14:30:00,0.80195,0.80217,0.80148,0.80201,64000000.0
2007-06-08 14:35:00,0.80196,0.80248,0.80193,0.80235,62400000.0
2007-06-08 14:40:00,0.80236,0.80237,0.80154,0.80155,73600000.0
2007-06-08 14:45:00,0.80131,0.80138,0.80068,0.80133,57600000.0
2007-06-08 14:50:00,0.80133,0.80193,0.80125,0.80186,72400000.0
2007-06-08 14:55:00,0.80202,0.80218,0.80169,0.80213,61200000.0
2007-06-08 15:00:00,0.80219,0.80227,0.80191,0.80219,70200000.0
2007-06-08 15:05:00,0.80209,0.80222,0.80166,0.80204,66000000.0
2007-06-08 15:10:00,0.80196,0.80212,0.80096,0.80167,65600000.0
2007-06-08 15:15:00,0.80178,0.80178,0.80071,0.80072,72000000.0
2007-06-08 15:20:00,0.80145,0.80157,0.80099,0.80125,67200000.0
2007-06-08 15:25:00,0.80121,0.80121,0.80069,0.80089,61800000.0
2007-06-08 15:30:00,0.8009,0.80121,0.80017,0.80074,60800000.0
2007-06-08 15:35:00,0.80086,0.80106,0.79962,0.80036,76200000.0
2007-06-08 15:40:00,0.80019,0.80019,0.79948,0.79997,83200000.0
2007-06-08 15:45:00,0.7999,0.80028,0.79981,0.79999,73600000.0
2007-06-08 15:50:00,0.7999,0.80111,0.7999,0.80098,65000000.0
2007-06-08 15:55:00,0.80097,0.80124,0.79869,0.79959,76000000.0
2007-06-08 16:00:00,0.79975,0.79997,0.7994,0.79985,59200000.0
2007-06-08 16:05:00,0.79989,0.80038,0.79916,0.80029,70400000.0
2007-06-08 16:10:00,0.80024,0.80032,0.79998,0.80022,66000000.0
2007-06-08 16:15:00,0.8,0.8,0.79929,0.79963,59600000.0
2007-06-08 16:20:00,0.79999,0.8009,0.79999,0.80088,67600000.0
2007-06-08 16:25:00,0.80066,0.80104,0.80051,0.80073,75200000.0
2007-06-08 16:30:00,0.80076,0.80079,0.80033,0.80066,57600000.0
2007-06-08 16:35:00,0.80054,0.8011,0.80042,0.8011,59200000.0
2007-06-08 16:40:00,0.80151,0.8025,0.80151,0.80222,60800000.0
2007-06-08 16:45:00,0.80205,0.8031,0.80205,0.80245,70400000.0
2007-06-08 16:50:00,0.80249,0.80283,0.80159,0.80244,65000000.0
2007-06-08 16:55:00,0.80255,0.80287,0.80191,0.80192,62400000.0
2007-06-08 17:00:00,0.80186,0.80213,0.80162,0.80176,67200000.0
2007-06-08 17:05:00,0.80179,0.80221,0.80173,0.80214,67200000.0
2007-06-08 17:10:00,0.80222,0.80226,0.80172,0.8022,68800000.0
2007-06-08 17:15:00,0.80212,0.80259,0.80206,0.80206,73600000.0
2007-06-08 17:20:00,0.80222,0.80262,0.80203,0.80228,68200000.0
2007-06-08 17:25:00,0.80239,0.80266,0.80139,0.80259,70400000.0
2007-06-08 17:30:00,0.80257,0.80266,0.8023,0.80247,67200000.0
2007-06-08 17:35:00,0.80263,0.80263,0.80124,0.80243,66600000.0
2007-06-08 17:40:00,0.80244,0.80264,0.80234,0.80255,64000000.0
2007-06-08 17:45:00,0.80273,0.803,0.80263,0.80272,69200000.0
2007-06-08 17:50:00,0.80261,0.80297,0.8025,0.80262,67200000.0
2007-06-08 17:55:00,0.80257,0.80309,0.80257,0.80303,70800000.0
2007-06-08 18:00:00,0.80316,0.80316,0.80284,0.80284,64000000.0
2007-06-08 18:05:00,0.80283,0.8029,0.80255,0.80273,60800000.0
2007-06-08 18:10:00,0.80261,0.80266,0.80176,0.80223,68800000.0
2007-06-08 18:15:00,0.80229,0.80281,0.80158,0.80251,70400000.0
2007-06-08 18:20:00,0.80262,0.80266,0.80226,0.8024,59200000.0
2007-06-08 18:25:00,0.80237,0.80258,0.80213,0.80219,67200000.0
2007-06-08 18:30:00,0.80218,0.80239,0.80202,0.80215,60800000.0
2007-06-08 18:35:00,0.80202,0.80244,0.80197,0.80222,57600000.0
2007-06-08 18:40:00,0.80213,0.80254,0.80145,0.8025,75600000.0
2007-06-08 18:45:00,0.80244,0.80271,0.80227,0.80263,62400000.0
2007-06-08 18:50:00,0.80277,0.80277,0.80211,0.80271,59200000.0
2007-06-08 18:55:00,0.80274,0.80278,0.80243,0.80249,72000000.0
2007-06-08 19:00:00,0.80266,0.80272,0.80144,0.80255,62400000.0
2007-06-08 19:05:00,0.80262,0.80266,0.80132,0.80246,67200000.0
2007-06-08 19:10:00,0.80256,0.80269,0.80241,0.8026,70200000.0
2007-06-08 19:15:00,0.80275,0.80281,0.8023,0.80265,56000000.0
2007-06-08 19:20:00,0.80251,0.80274,0.80233,0.80259,64000000.0
2007-06-08 19:25:00,0.8027,0.80279,0.80251,0.80266,68800000.0
2007-06-08 19:30:00,0.80267,0.803,0.80262,0.80297,60800000.0
2007-06-08 19:35:00,0.80276,0.80361,0.8016,0.80335,77600000.0
2007-06-08 19:40:00,0.80336,0.80386,0.80316,0.80386,60200000.0
2007-06-08 19:45:00,0.80368,0.80465,0.80344,0.80426,61800000.0
2007-06-08 19:50:00,0.80436,0.80444,0.80372,0.80381,60800000.0
2007-06-08 19:55:00,0.80391,0.80451,0.80363,0.80443,73600000.0
2007-06-08 20:00:00,0.80466,0.80495,0.80441,0.80492,61200000.0
2007-06-08 20:05:00,0.80494,0.80547,0.80422,0.8049,70400000.0
2007-06-08 20:10:00,0.80486,0.80521,0.80485,0.80521,62800000.0
2007-06-08 20:15:00,0.80539,0.80539,0.80508,0.80532,56000000.0
2007-06-08 20:20:00,0.80503,0.80596,0.80501,0.80535,64000000.0
2007-06-08 20:25:00,0.80527,0.80527,0.805,0.80512,56400000.0
2007-06-08 20:30:00,0.80506,0.8058,0.80399,0.80579,64400000.0
2007-06-08 20:35:00,0.80597,0.80673,0.80588,0.80655,48000000.0
2007-06-08 20:40:00,0.80635,0.80664,0.80612,0.80658,59200000.0
2007-06-08 20:45:00,0.80667,0.80865,0.80667,0.80756,57600000.0
2007-06-08 20:50:00,0.80749,0.80809,0.80723,0.8078,64000000.0
2007-06-08 20:55:00,0.80779,0.80779,0.8069,0.80705,58000000.0
2007-06-08 21:00:00,0.80697,0.80757,0.80697,0.80744,59200000.0
2007-06-08 21:05:00,0.80751,0.80751,0.80717,0.80727,59600000.0
2007-06-08 21:10:00,0.80727,0.80743,0.80598,0.80717,54400000.0
2007-06-08 21:15:00,0.80735,0.80801,0.80724,0.80801,51200000.0
2007-06-08 21:20:00,0.80813,0.80905,0.80773,0.80905,68800000.0
2007-06-08 21:25:00,0.80888,0.80932,0.80871,0.80897,56000000.0
2007-06-08 21:30:00,0.809,0.80948,0.809,0.80933,62400000.0
2007-06-08 21:35:00,0.80924,0.80932,0.80887,0.80924,60800000.0
2007-06-08 21:40:00,0.80915,0.80959,0.809,0.8095,52800000.0
2007-06-08 21:45:00,0.80909,0.80914,0.80861,0.80914,56000000.0
2007-06-08 21:50:00,0.80913,0.80913,0.80878,0.80885,49600000.0
2007-06-08 21:55:00,0.80876,0.80892,0.80855,0.80892,53200000.0
2007-06-08 22:00:00,0.8089,0.80913,0.80788,0.809,64000000.0
2007-06-08 22:05:00,0.80911,0.80911,0.80869,0.80872,48000000.0
2007-06-08 22:10:00,0.80879,0.80907,0.80879,0.80902,60200000.0
2007-06-08 22:15:00,0.80902,0.80917,0.80846,0.80887,59200000.0
2007-06-08 22:20:00,0.80887,0.80928,0.80876,0.80906,56800000.0
2007-06-08 22:25:00,0.80904,0.80946,0.80813,0.80895,57600000.0
2007-06-08 22:30:00,0.80903,0.80915,0.80864,0.80872,61200000.0
2007-06-08 22:35:00,0.8086,0.80896,0.80857,0.80892,59200000.0
2007-06-08 22:40:00,0.80892,0.80924,0.8088,0.8088,54800000.0
2007-06-08 22:45:00,0.80866,0.80914,0.80857,0.80902,56000000.0
2007-06-08 22:50:00,0.80902,0.80924,0.80895,0.80913,46400000.0
2007-06-08 22:55:00,0.80899,0.80958,0.80897,0.80946,54400000.0
2007-06-10 23:00:00,0.80881,0.80881,0.80793,0.80794,46400000.0
2007-06-10 23:05:00,0.80788,0.80859,0.80781,0.80827,59200000.0
2007-06-10 23:10:00,0.8082,0.80886,0.80817,0.80872,76200000.0
2007-06-10 23:15:00,0.80872,0.80881,0.80845,0.80845,50000000.0
2007-06-10 23:20:00,0.80864,0.80864,0.80821,0.80833,54800000.0
2007-06-10 23:25:00,0.80812,0.80846,0.80791,0.80791,32000000.0
2007-06-10 23:30:00,0.80801,0.80936,0.80786,0.80837,62800000.0
2007-06-10 23:35:00,0.80835,0.80858,0.8073,0.80825,42600000.0
2007-06-10 23:40:00,0.80833,0.80833,0.80778,0.80795,61200000.0
2007-06-10 23:45:00,0.80799,0.80844,0.80798,0.80836,49600000.0
2007-06-10 23:50:00,0.80823,0.80863,0.80823,0.80852,51200000.0
2007-06-10 23:55:00,0.80848,0.80859,0.80802,0.80834,62800000.0
2007-06-11 00:00:00,0.8083,0.80838,0.80798,0.80799,72000000.0
2007-06-11 00:05:00,0.80784,0.80829,0.80714,0.80817,75200000.0
2007-06-11 00:10:00,0.80817,0.8082,0.80783,0.80784,59200000.0
2007-06-11 00:15:00,0.80782,0.80794,0.80769,0.8078,49600000.0
2007-06-11 00:20:00,0.80772,0.80785,0.80763,0.80766,57600000.0
2007-06-11 00:25:00,0.80773,0.80778,0.80647,0.80746,34600000.0
2007-06-11 00:30:00,0.80741,0.80755,0.80726,0.80738,58600000.0
2007-06-11 00:35:00,0.80726,0.80783,0.80718,0.80783,49600000.0
2007-06-11 00:40:00,0.8078,0.80788,0.80762,0.80764,60800000.0
2007-06-11 00:45:00,0.80752,0.80756,0.80714,0.80732,62400000.0
2007-06-11 00:50:00,0.80735,0.80749,0.80723,0.80732,59200000.0
2007-06-11 00:55:00,0.80739,0.80742,0.80714,0.80714,60800000.0
2007-06-11 01:00:00,0.80743,0.80779,0.80735,0.80775,58600000.0
2007-06-11 01:05:00,0.80776,0.80779,0.80744,0.80758,64400000.0
2007-06-11 01:10:00,0.80752,0.80778,0.80745,0.80767,52800000.0
2007-06-11 01:15:00,0.80738,0.80829,0.80703,0.8079,57600000.0
2007-06-11 01:20:00,0.80794,0.80802,0.80676,0.80788,57400000.0
2007-06-11 01:25:00,0.80786,0.80808,0.80782,0.80787,62400000.0
2007-06-11 01:30:00,0.80783,0.80843,0.80688,0.80824,54400000.0
2007-06-11 01:35:00,0.80843,0.80883,0.8084,0.80872,57600000.0
2007-06-11 01:40:00,0.8087,0.80918,0.80863,0.8091,46400000.0
2007-06-11 01:45:00,0.80912,0.80985,0.80883,0.80913,64000000.0
2007-06-11 01:50:00,0.80899,0.80942,0.80899,0.8094,65600000.0
2007-06-11 01:55:00,0.80932,0.80934,0.80787,0.80884,40000000.0
2007-06-11 02:00:00,0.8089,0.80921,0.8089,0.80898,49600000.0
2007-06-11 02:05:00,0.80891,0.80936,0.80865,0.80867,51600000.0
2007-06-11 02:10:00,0.80918,0.80976,0.80873,0.80926,62400000.0
2007-06-11 02:15:00,0.80932,0.80978,0.80824,0.80978,56000000.0
2007-06-11 02:20:00,0.80973,0.80984,0.80937,0.80983,60800000.0
2007-06-11 02:25:00,0.80982,0.80982,0.80905,0.80915,54800000.0
2007-06-11 02:30:00,0.80914,0.80922,0.80889,0.809,56000000.0
2007-06-11 02:35:00,0.80923,0.80926,0.80901,0.80903,49600000.0
2007-06-11 02:40:00,0.80903,0.80922,0.80883,0.80892,59200000.0
2007-06-11 02:45:00,0.80898,0.80928,0.80894,0.8091,59600000.0
2007-06-11 02:50:00,0.80912,0.80917,0.8088,0.80892,60200000.0
2007-06-11 02:55:00,0.80886,0.80896,0.80871,0.80881,67600000.0
2007-06-11 03:00:00,0.80879,0.80895,0.8084,0.8087,59200000.0
2007-06-11 03:05:00,0.80889,0.80898,0.80852,0.80864,49600000.0
2007-06-11 03:10:00,0.80946,0.80946,0.80824,0.80879,43200000.0
2007-06-11 03:15:00,0.80813,0.80926,0.80812,0.80926,54400000.0
2007-06-11 03:20:00,0.80881,0.80924,0.80849,0.80853,54400000.0
2007-06-11 03:25:00,0.80835,0.80898,0.80821,0.80881,44200000.0
2007-06-11 03:30:00,0.8084,0.80844,0.80721,0.80803,49600000.0
2007-06-11 03:35:00,0.80824,0.80824,0.80757,0.80796,64000000.0
2007-06-11 03:40:00,0.80809,0.80871,0.80799,0.80813,49600000.0
2007-06-11 03:45:00,0.80793,0.80867,0.80778,0.80848,38400000.0
2007-06-11 03:50:00,0.80864,0.80871,0.80764,0.80854,59200000.0
2007-06-11 03:55:00,0.80826,0.80876,0.80819,0.80876,51200000.0
2007-06-11 04:00:00,0.80885,0.80903,0.80795,0.80879,51200000.0
2007-06-11 04:05:00,0.80883,0.80889,0.80857,0.80864,41600000.0
2007-06-11 04:10:00,0.80864,0.80868,0.80805,0.80867,28800000.0
2007-06-11 04:15:00,0.8087,0.80926,0.80821,0.80875,70400000.0
2007-06-11 04:20:00,0.80817,0.80873,0.80754,0.80852,38400000.0
2007-06-11 04:25:00,0.80843,0.80871,0.80843,0.80849,83200000.0
2007-06-11 04:30:00,0.80854,0.80873,0.8083,0.80846,62400000.0
2007-06-11 04:35:00,0.80871,0.80898,0.80355,0.80519,45200000.0
2007-06-11 04:40:00,0.8051,0.80571,0.8046,0.80479,56000000.0
2007-06-11 04:45:00,0.80444,0.80449,0.80303,0.80405,40400000.0
2007-06-11 04:50:00,0.80414,0.80425,0.80083,0.80101,62400000.0
2007-06-11 04:55:00,0.80042,0.80103,0.79994,0.80004,65600000.0
2007-06-11 05:00:00,0.80062,0.80168,0.80059,0.80131,60800000.0
2007-06-11 05:05:00,0.80137,0.80241,0.80087,0.80209,59600000.0
2007-06-11 05:10:00,0.80195,0.80243,0.80125,0.80191,67200000.0
2007-06-11 05:15:00,0.80186,0.80186,0.80064,0.80072,60800000.0
2007-06-11 05:20:00,0.80043,0.8007,0.79903,0.8007,48000000.0
2007-06-11 05:25:00,0.80074,0.80074,0.80008,0.80016,44800000.0
2007-06-11 05:30:00,0.80028,0.80047,0.7999,0.80031,35200000.0
2007-06-11 05:35:00,0.8004,0.80043,0.79976,0.79976,64400000.0
2007-06-11 05:40:00,0.79995,0.79999,0.79856,0.79858,60800000.0
2007-06-11 05:45:00,0.79851,0.79927,0.79813,0.79857,41600000.0
2007-06-11 05:50:00,0.79868,0.79954,0.79868,0.79908,60000000.0
2007-06-11 05:55:00,0.79923,0.79957,0.79893,0.79896,56000000.0
2007-06-11 06:00:00,0.79885,0.79885,0.79844,0.79868,50600000.0
2007-06-11 06:05:00,0.79861,0.79869,0.79748,0.79849,46400000.0
2007-06-11 06:10:00,0.79848,0.79856,0.79815,0.79844,57600000.0
2007-06-11 06:15:00,0.79842,0.79854,0.79796,0.79827,44600000.0
2007-06-11 06:20:00,0.79822,0.79866,0.79791,0.79831,65600000.0
2007-06-11 06:25:00,0.79834,0.79874,0.79793,0.79816,52200000.0
2007-06-11 06:30:00,0.79815,0.79859,0.79808,0.79859,49600000.0
2007-06-11 06:35:00,0.79831,0.79876,0.79817,0.79817,54400000.0
2007-06-11 06:40:00,0.79828,0.79865,0.79828,0.79865,62400000.0
2007-06-11 06:45:00,0.79864,0.79866,0.79852,0.79859,44800000.0
2007-06-11 06:50:00,0.79852,0.79954,0.79847,0.79953,57600000.0
2007-06-11 06:55:00,0.79963,0.80002,0.79954,0.79965,61200000.0
2007-06-11 07:00:00,0.79966,0.80039,0.79929,0.79936,60800000.0
2007-06-11 07:05:00,0.79932,0.79955,0.79895,0.799,62400000.0
2007-06-11 07:10:00,0.79923,0.79959,0.7992,0.79954,67600000.0
2007-06-11 07:15:00,0.79957,0.7997,0.79836,0.79929,68600000.0
2007-06-11 07:20:00,0.7993,0.79958,0.7993,0.79933,53200000.0
2007-06-11 07:25:00,0.7994,0.7994,0.7989,0.79907,59200000.0
2007-06-11 07:30:00,0.79914,0.79914,0.79859,0.79866,74000000.0
2007-06-11 07:35:00,0.79871,0.79882,0.79706,0.79808,66000000.0
2007-06-11 07:40:00,0.79796,0.79812,0.79679,0.79806,56000000.0
2007-06-11 07:45:00,0.79807,0.79807,0.79752,0.79763,70400000.0
2007-06-11 07:50:00,0.79799,0.79808,0.79694,0.79694,51200000.0
2007-06-11 07:55:00,0.79679,0.79687,0.79616,0.79632,64800000.0
2007-06-11 08:00:00,0.79634,0.7964,0.79602,0.7963,63400000.0
2007-06-11 08:05:00,0.79632,0.79632,0.79525,0.79526,57600000.0
2007-06-11 08:10:00,0.79513,0.79555,0.79513,0.79532,67200000.0
2007-06-11 08:15:00,0.79503,0.79564,0.79503,0.79555,65400000.0
2007-06-11 08:20:00,0.79541,0.79563,0.79468,0.79563,64000000.0
2007-06-11 08:25:00,0.79562,0.79647,0.79558,0.7963,67200000.0
2007-06-11 08:30:00,0.79638,0.79638,0.79522,0.79522,48000000.0
2007-06-11 08:35:00,0.79514,0.79536,0.79474,0.79536,52800000.0
2007-06-11 08:40:00,0.79526,0.79587,0.79515,0.79573,57600000.0
2007-06-11 08:45:00,0.79551,0.79573,0.79545,0.79558,72000000.0
2007-06-11 08:50:00,0.7956,0.79578,0.79554,0.79555,170400000.0
2007-06-11 08:55:00,0.79559,0.79574,0.79506,0.79567,65600000.0
2007-06-11 09:00:00,0.79548,0.79563,0.79526,0.79544,99200000.0
2007-06-11 09:05:00,0.79554,0.79562,0.7952,0.79539,73600000.0
2007-06-11 09:10:00,0.79515,0.79515,0.794,0.79419,118400000.0
2007-06-11 09:15:00,0.79408,0.79459,0.79408,0.79455,61600000.0
2007-06-11 09:20:00,0.79459,0.79462,0.79349,0.79422,95400000.0
2007-06-11 09:25:00,0.79427,0.79492,0.79404,0.79473,132000000.0
2007-06-11 09:30:00,0.79469,0.79489,0.79455,0.79482,128000000.0
2007-06-11 09:35:00,0.79487,0.79571,0.79466,0.79545,157800000.0
2007-06-11 09:40:00,0.79541,0.79551,0.79506,0.79539,248000000.0
2007-06-11 09:45:00,0.79566,0.79708,0.7956,0.79651,100800000.0
2007-06-11 09:50:00,0.79637,0.79649,0.79618,0.79622,328600000.0
2007-06-11 09:55:00,0.79623,0.79649,0.79556,0.79556,233600000.0
2007-06-11 10:00:00,0.79554,0.79627,0.79554,0.79624,287200000.0
2007-06-11 10:05:00,0.79615,0.7967,0.79607,0.79661,202400000.0
2007-06-11 10:10:00,0.79661,0.7973,0.79661,0.79684,265800000.0
2007-06-11 10:15:00,0.79687,0.79731,0.79681,0.79706,119400000.0
2007-06-11 10:20:00,0.79705,0.79763,0.79681,0.79763,272400000.0
2007-06-11 10:25:00,0.79756,0.79759,0.79701,0.79703,200400000.0
2007-06-11 10:30:00,0.79707,0.79734,0.79684,0.79692,137000000.0
2007-06-11 10:35:00,0.79681,0.79704,0.79671,0.79689,99600000.0
2007-06-11 10:40:00,0.79691,0.79691,0.79621,0.79657,169600000.0
2007-06-11 10:45:00,0.79656,0.79656,0.7957,0.79581,181200000.0
2007-06-11 10:50:00,0.79577,0.79592,0.79567,0.79574,160000000.0
2007-06-11 10:55:00,0.79581,0.79588,0.79564,0.79569,244800000.0
2007-06-11 11:00:00,0.7956,0.79611,0.79549,0.79611,251200000.0
2007-06-11 11:05:00,0.7962,0.79666,0.79615,0.79666,198800000.0
2007-06-11 11:10:00,0.79672,0.79721,0.79672,0.79714,306000000.0
2007-06-11 11:15:00,0.79709,0.79716,0.79662,0.79662,139200000.0
2007-06-11 11:20:00,0.79648,0.79648,0.7957,0.79602,242600000.0
2007-06-11 11:25:00,0.79617,0.79642,0.79594,0.79609,248400000.0
2007-06-11 11:30:00,0.79615,0.79656,0.79607,0.79649,95400000.0
2007-06-11 11:35:00,0.79667,0.79676,0.79625,0.79651,141200000.0
2007-06-11 11:40:00,0.79663,0.79675,0.79641,0.79653,132800000.0
2007-06-11 11:45:00,0.79674,0.79752,0.79631,0.79738,142800000.0
2007-06-11 11:50:00,0.79737,0.79737,0.79685,0.79689,188800000.0
2007-06-11 11:55:00,0.79676,0.79695,0.79612,0.7969,164800000.0
2007-06-11 12:00:00,0.79707,0.79728,0.79707,0.79723,120000000.0
2007-06-11 12:05:00,0.79726,0.79726,0.7966,0.79669,120400000.0
2007-06-11 12:10:00,0.79661,0.79689,0.79653,0.79673,137000000.0
2007-06-11 12:15:00,0.79679,0.79716,0.79675,0.79692,128000000.0
2007-06-11 12:20:00,0.79721,0.79746,0.79687,0.7969,130000000.0
2007-06-11 12:25:00,0.79714,0.79725,0.79585,0.79595,134400000.0
2007-06-11 12:30:00,0.79663,0.7971,0.79577,0.79635,135400000.0
2007-06-11 12:35:00,0.79643,0.79665,0.7961,0.79617,109200000.0
2007-06-11 12:40:00,0.79614,0.79621,0.79523,0.79548,78400000.0
2007-06-11 12:45:00,0.79547,0.79565,0.79497,0.79548,150400000.0
2007-06-11 12:50:00,0.79552,0.79555,0.79481,0.79525,92800000.0
2007-06-11 12:55:00,0.79529,0.79574,0.79515,0.79574,108800000.0
2007-06-11 13:00:00,0.79591,0.79614,0.79525,0.79527,88000000.0
2007-06-11 13:05:00,0.79533,0.79562,0.79518,0.79562,119800000.0
2007-06-11 13:10:00,0.79563,0.79598,0.79537,0.79598,99200000.0
2007-06-11 13:15:00,0.79605,0.79626,0.79587,0.79626,153000000.0
2007-06-11 13:20:00,0.79625,0.79705,0.79623,0.79675,144000000.0
2007-06-11 13:25:00,0.79635,0.79645,0.79621,0.79631,91200000.0
2007-06-11 13:30:00,0.79658,0.7966,0.79613,0.79615,206000000.0
2007-06-11 13:35:00,0.79622,0.79642,0.79599,0.79642,92600000.0
2007-06-11 13:40:00,0.7965,0.79739,0.79646,0.79735,88000000.0
2007-06-11 13:45:00,0.79731,0.79741,0.79714,0.79723,96000000.0
2007-06-11 13:50:00,0.7973,0.79751,0.79703,0.79719,80000000.0
2007-06-11 13:55:00,0.79723,0.7974,0.79677,0.79696,94400000.0
2007-06-11 14:00:00,0.79682,0.79685,0.79642,0.7967,65600000.0
2007-06-11 14:05:00,0.79676,0.79676,0.79564,0.79628,97600000.0
2007-06-11 14:10:00,0.79622,0.79635,0.79609,0.79624,132000000.0
2007-06-11 14:15:00,0.79619,0.79651,0.79613,0.79618,68800000.0
2007-06-11 14:20:00,0.79614,0.79626,0.79577,0.79583,69200000.0
2007-06-11 14:25:00,0.79578,0.79619,0.79558,0.79605,63400000.0
2007-06-11 14:30:00,0.7959,0.79611,0.79578,0.79578,64000000.0
2007-06-11 14:35:00,0.79578,0.79585,0.79554,0.7958,61800000.0
2007-06-11 14:40:00,0.79582,0.79599,0.79552,0.7956,73400000.0
2007-06-11 14:45:00,0.79559,0.79592,0.79559,0.79566,57600000.0
2007-06-11 14:50:00,0.79539,0.79571,0.79535,0.7955,72000000.0
2007-06-11 14:55:00,0.79549,0.79583,0.79493,0.79493,60800000.0
2007-06-11 15:00:00,0.79481,0.79543,0.7946,0.79522,70800000.0
2007-06-11 15:05:00,0.79516,0.7953,0.79471,0.79501,66000000.0
2007-06-11 15:10:00,0.79499,0.79501,0.79474,0.79493,65600000.0
2007-06-11 15:15:00,0.795,0.79516,0.79438,0.79441,71400000.0
2007-06-11 15:20:00,0.79465,0.79479,0.79445,0.79457,67600000.0
2007-06-11 15:25:00,0.79471,0.79492,0.79459,0.7948,62400000.0
2007-06-11 15:30:00,0.79469,0.79497,0.79374,0.79497,60800000.0
2007-06-11 15:35:00,0.795,0.79538,0.79392,0.79527,76200000.0
2007-06-11 15:40:00,0.7952,0.79562,0.79491,0.79491,83200000.0
2007-06-11 15:45:00,0.79499,0.7951,0.79451,0.79454,73600000.0
2007-06-11 15:50:00,0.79459,0.79541,0.79454,0.79525,65000000.0
2007-06-11 15:55:00,0.7955,0.79564,0.79449,0.79553,74600000.0
2007-06-11 16:00:00,0.79547,0.79556,0.79514,0.79521,59600000.0
2007-06-11 16:05:00,0.79514,0.79514,0.79382,0.79505,70800000.0
2007-06-11 16:10:00,0.79523,0.79548,0.79458,0.79458,66400000.0
2007-06-11 16:15:00,0.79446,0.79446,0.79366,0.79375,59200000.0
2007-06-11 16:20:00,0.79362,0.79384,0.79341,0.79355,67200000.0
2007-06-11 16:25:00,0.79318,0.79353,0.79226,0.79324,75600000.0
2007-06-11 16:30:00,0.79295,0.79393,0.79277,0.79378,57600000.0
2007-06-11 16:35:00,0.79374,0.79409,0.7935,0.79364,59200000.0
2007-06-11 16:40:00,0.7936,0.79364,0.79304,0.79359,60800000.0
2007-06-11 16:45:00,0.79349,0.79351,0.79268,0.79302,71200000.0
2007-06-11 16:50:00,0.79306,0.7931,0.79175,0.79222,65600000.0
2007-06-11 16:55:00,0.79214,0.79315,0.79176,0.79314,62400000.0
2007-06-11 17:00:00,0.7932,0.79372,0.79287,0.79372,67200000.0
2007-06-11 17:05:00,0.79422,0.79422,0.79373,0.79385,67200000.0
2007-06-11 17:10:00,0.79398,0.79422,0.79374,0.79422,69200000.0
2007-06-11 17:15:00,0.79436,0.79449,0.79381,0.79406,66000000.0
2007-06-11 17:20:00,0.79404,0.79447,0.79395,0.79436,69200000.0
2007-06-11 17:25:00,0.79443,0.79532,0.79343,0.79511,68800000.0
2007-06-11 17:30:00,0.79505,0.79505,0.7947,0.79475,67200000.0
2007-06-11 17:35:00,0.79471,0.7952,0.79352,0.79508,67200000.0
2007-06-11 17:40:00,0.79519,0.79529,0.79451,0.79457,64000000.0
2007-06-11 17:45:00,0.7945,0.79466,0.79385,0.79385,69200000.0
2007-06-11 17:50:00,0.79393,0.79447,0.79385,0.79426,67600000.0
2007-06-11 17:55:00,0.79439,0.79485,0.79439,0.79485,70400000.0
2007-06-11 18:00:00,0.79474,0.7948,0.79439,0.79476,64400000.0
2007-06-11 18:05:00,0.79483,0.79605,0.79474,0.79594,61200000.0
2007-06-11 18:10:00,0.79578,0.79583,0.79524,0.79528,68800000.0
2007-06-11 18:15:00,0.79544,0.79576,0.79435,0.79576,70400000.0
2007-06-11 18:20:00,0.7957,0.79618,0.7955,0.79618,59200000.0
2007-06-11 18:25:00,0.79642,0.79645,0.79603,0.79621,67200000.0
2007-06-11 18:30:00,0.79615,0.79646,0.79578,0.79639,48000000.0
2007-06-11 18:35:00,0.7963,0.7963,0.7955,0.79557,44200000.0
2007-06-11 18:40:00,0.79577,0.79608,0.79487,0.79588,75200000.0
2007-06-11 18:45:00,0.79599,0.79606,0.79517,0.79552,62400000.0
2007-06-11 18:50:00,0.7953,0.79582,0.79527,0.79579,59200000.0
2007-06-11 18:55:00,0.79575,0.79575,0.79531,0.79572,71800000.0
2007-06-11 19:00:00,0.79562,0.79563,0.79456,0.79547,62800000.0
2007-06-11 19:05:00,0.79543,0.79549,0.79432,0.79534,67200000.0
2007-06-11 19:10:00,0.79533,0.79559,0.79525,0.79548,70800000.0
2007-06-11 19:15:00,0.79546,0.79554,0.79533,0.79554,49600000.0
2007-06-11 19:20:00,0.79558,0.79564,0.79495,0.79541,64000000.0
2007-06-11 19:25:00,0.79544,0.79608,0.79544,0.79584,68800000.0
2007-06-11 19:30:00,0.79569,0.7959,0.79567,0.79585,61200000.0
2007-06-11 19:35:00,0.79558,0.7958,0.79446,0.79568,76200000.0
2007-06-11 19:40:00,0.79537,0.79627,0.79533,0.79618,60200000.0
2007-06-11 19:45:00,0.79566,0.79576,0.79534,0.79573,62400000.0
2007-06-11 19:50:00,0.79574,0.79582,0.79552,0.7957,60800000.0
2007-06-11 19:55:00,0.79577,0.79598,0.79547,0.79596,73400000.0
2007-06-11 20:00:00,0.79602,0.7964,0.79587,0.7964,35200000.0
2007-06-11 20:05:00,0.79598,0.79645,0.79537,0.79605,41600000.0
2007-06-11 20:10:00,0.79629,0.79641,0.79607,0.79607,62400000.0
2007-06-11 20:15:00,0.79577,0.79606,0.79536,0.79583,56000000.0
2007-06-11 20:20:00,0.79584,0.79616,0.7958,0.79609,58000000.0
2007-06-11 20:25:00,0.79612,0.79641,0.79605,0.79624,56000000.0
2007-06-11 20:30:00,0.79632,0.79633,0.79525,0.79608,47800000.0
2007-06-11 20:35:00,0.79607,0.79645,0.79554,0.79554,46400000.0
2007-06-11 20:40:00,0.79555,0.79604,0.7955,0.79577,60800000.0
2007-06-11 20:45:00,0.79605,0.79623,0.79593,0.79623,50000000.0
2007-06-11 20:50:00,0.79618,0.79618,0.79559,0.79571,57600000.0
2007-06-11 20:55:00,0.79608,0.79608,0.79542,0.79596,51200000.0
2007-06-11 21:00:00,0.79588,0.7965,0.79588,0.79633,54400000.0
2007-06-11 21:05:00,0.79588,0.79634,0.79583,0.79634,51200000.0
2007-06-11 21:10:00,0.79657,0.79657,0.79515,0.79515,28800000.0
2007-06-11 21:15:00,0.7962,0.79667,0.79495,0.79602,56000000.0
2007-06-11 21:20:00,0.79622,0.79637,0.79565,0.79586,67200000.0
2007-06-11 21:25:00,0.79587,0.797,0.79587,0.797,59200000.0
2007-06-11 21:30:00,0.79689,0.7969,0.79653,0.79659,62400000.0
2007-06-11 21:35:00,0.79646,0.79678,0.79635,0.79656,60800000.0
2007-06-11 21:40:00,0.79651,0.79661,0.79604,0.79643,49600000.0
2007-06-11 21:45:00,0.79643,0.79652,0.79633,0.79645,50000000.0
2007-06-11 21:50:00,0.79649,0.79662,0.79624,0.79662,33600000.0
2007-06-11 21:55:00,0.79676,0.79756,0.79668,0.79671,54400000.0
2007-06-11 22:00:00,0.79673,0.79731,0.79659,0.79727,54400000.0
2007-06-11 22:05:00,0.79673,0.79683,0.79648,0.79651,41600000.0
2007-06-11 22:10:00,0.79651,0.79686,0.79649,0.79671,62400000.0
2007-06-11 22:15:00,0.79669,0.79672,0.79626,0.7967,57600000.0
2007-06-11 22:20:00,0.79638,0.79673,0.79253,0.79663,60800000.0
2007-06-11 22:25:00,0.79635,0.79674,0.79512,0.79666,57600000.0
2007-06-11 22:30:00,0.79687,0.79714,0.79687,0.79699,60800000.0
2007-06-11 22:35:00,0.79706,0.79741,0.79673,0.79697,59200000.0
2007-06-11 22:40:00,0.79707,0.79736,0.79707,0.79734,35200000.0
2007-06-11 22:45:00,0.79738,0.79751,0.7971,0.79715,56000000.0
2007-06-11 22:50:00,0.7973,0.79745,0.79716,0.79719,50000000.0
2007-06-11 22:55:00,0.79721,0.79729,0.79678,0.79678,56000000.0
2007-06-11 23:00:00,0.79666,0.79673,0.79647,0.79663,56400000.0
2007-06-11 23:05:00,0.79659,0.79674,0.79632,0.79642,59200000.0
2007-06-11 23:10:00,0.79634,0.79646,0.79605,0.79624,76800000.0
2007-06-11 23:15:00,0.79631,0.79631,0.79563,0.79563,62400000.0
2007-06-11 23:20:00,0.79573,0.79589,0.79545,0.79588,59200000.0
2007-06-11 23:25:00,0.79591,0.79685,0.79591,0.79598,43200000.0
2007-06-11 23:30:00,0.79598,0.79611,0.79568,0.79568,57600000.0
2007-06-11 23:35:00,0.7957,0.7957,0.79434,0.79536,53000000.0
2007-06-11 23:40:00,0.79536,0.79536,0.79465,0.79478,68800000.0
2007-06-11 23:45:00,0.79469,0.79494,0.7945,0.79489,52800000.0
2007-06-11 23:50:00,0.79455,0.79511,0.79455,0.79511,46400000.0
2007-06-11 23:55:00,0.79529,0.79551,0.79516,0.79527,59200000.0
2007-06-12 00:00:00,0.79542,0.79567,0.79529,0.79556,68800000.0
2007-06-12 00:05:00,0.79571,0.79626,0.79518,0.79626,65600000.0
2007-06-12 00:10:00,0.79624,0.7963,0.79571,0.79587,51200000.0
2007-06-12 00:15:00,0.7959,0.79611,0.7956,0.79599,50400000.0
2007-06-12 00:20:00,0.79614,0.79618,0.79591,0.79591,33600000.0
2007-06-12 00:25:00,0.79555,0.796,0.79464,0.79599,14400000.0
2007-06-12 00:30:00,0.7957,0.79597,0.79543,0.79579,43200000.0
2007-06-12 00:35:00,0.79559,0.7956,0.79482,0.7949,41600000.0
2007-06-12 00:40:00,0.79505,0.79535,0.79497,0.79512,56000000.0
2007-06-12 00:45:00,0.79514,0.79539,0.79482,0.79539,56000000.0
2007-06-12 00:50:00,0.79539,0.79564,0.79511,0.79556,64000000.0
2007-06-12 00:55:00,0.7956,0.7956,0.7951,0.79523,59200000.0
2007-06-12 01:00:00,0.79545,0.79563,0.79492,0.7952,59200000.0
2007-06-12 01:05:00,0.79524,0.79534,0.79497,0.79531,64000000.0
2007-06-12 01:10:00,0.79536,0.79536,0.79503,0.79513,65600000.0
2007-06-12 01:15:00,0.79503,0.79545,0.79407,0.79499,51200000.0
2007-06-12 01:20:00,0.79504,0.79509,0.79437,0.79437,38400000.0
2007-06-12 01:25:00,0.79483,0.79492,0.79437,0.79479,56000000.0
2007-06-12 01:30:00,0.79474,0.79539,0.79376,0.7949,45200000.0
2007-06-12 01:35:00,0.79491,0.79543,0.79491,0.79523,48000000.0
2007-06-12 01:40:00,0.79503,0.79539,0.79488,0.79535,44800000.0
2007-06-12 01:45:00,0.79548,0.79582,0.79533,0.79555,52800000.0
2007-06-12 01:50:00,0.79562,0.79569,0.79545,0.79569,65000000.0
2007-06-12 01:55:00,0.79564,0.7958,0.79452,0.79555,60800000.0
2007-06-12 02:00:00,0.7953,0.79575,0.79521,0.79575,44800000.0
2007-06-12 02:05:00,0.79634,0.79643,0.79556,0.79566,52800000.0
2007-06-12 02:10:00,0.79567,0.79575,0.7951,0.79575,49000000.0
2007-06-12 02:15:00,0.79585,0.79669,0.79585,0.79644,64000000.0
2007-06-12 02:20:00,0.79649,0.79671,0.79612,0.79619,61200000.0
2007-06-12 02:25:00,0.7962,0.79621,0.7953,0.79593,54400000.0
2007-06-12 02:30:00,0.79572,0.7958,0.79504,0.79511,65600000.0
2007-06-12 02:35:00,0.79506,0.79548,0.79497,0.79547,50000000.0
2007-06-12 02:40:00,0.79548,0.79567,0.79512,0.79567,70200000.0
2007-06-12 02:45:00,0.79558,0.79589,0.79532,0.79589,60800000.0
2007-06-12 02:50:00,0.79594,0.79594,0.79539,0.79564,60800000.0
2007-06-12 02:55:00,0.79556,0.7957,0.79502,0.79526,67200000.0
2007-06-12 03:00:00,0.79505,0.79565,0.79505,0.79562,51200000.0
2007-06-12 03:05:00,0.79514,0.79585,0.79509,0.79535,53200000.0
2007-06-12 03:10:00,0.79512,0.79536,0.79438,0.79464,59200000.0
2007-06-12 03:15:00,0.79463,0.79538,0.79459,0.79515,54400000.0
2007-06-12 03:20:00,0.79514,0.79526,0.79512,0.79522,55400000.0
2007-06-12 03:25:00,0.79514,0.79602,0.79497,0.79584,57600000.0
2007-06-12 03:30:00,0.79513,0.79528,0.79502,0.7951,33000000.0
2007-06-12 03:35:00,0.79513,0.79513,0.79478,0.79481,64000000.0
2007-06-12 03:40:00,0.79485,0.79485,0.79466,0.79476,52800000.0
2007-06-12 03:45:00,0.79472,0.79485,0.79461,0.7948,46400000.0
2007-06-12 03:50:00,0.79476,0.79492,0.79366,0.79492,48800000.0
2007-06-12 03:55:00,0.79498,0.79505,0.79459,0.79503,70000000.0
2007-06-12 04:00:00,0.79487,0.79509,0.79472,0.7948,27200000.0
2007-06-12 04:05:00,0.79501,0.79567,0.79442,0.79442,36800000.0
2007-06-12 04:10:00,0.79514,0.79524,0.79494,0.79499,24000000.0
2007-06-12 04:15:00,0.79536,0.79536,0.79487,0.79525,64000000.0
2007-06-12 04:20:00,0.7954,0.79544,0.79429,0.79519,28800000.0
2007-06-12 04:25:00,0.79506,0.79514,0.79452,0.79457,88000000.0
2007-06-12 04:30:00,0.79477,0.79512,0.79473,0.79498,48000000.0
2007-06-12 04:35:00,0.79517,0.79542,0.79483,0.79483,49600000.0
2007-06-12 04:40:00,0.79523,0.79575,0.79483,0.79497,59200000.0
2007-06-12 04:45:00,0.79477,0.79537,0.79472,0.79517,41600000.0
2007-06-12 04:50:00,0.79515,0.79535,0.79511,0.7953,62400000.0
2007-06-12 04:55:00,0.7959,0.79599,0.79525,0.79543,59200000.0
2007-06-12 05:00:00,0.79544,0.79612,0.7954,0.79612,40000000.0
2007-06-12 05:05:00,0.79561,0.79563,0.79463,0.79525,57600000.0
2007-06-12 05:10:00,0.79535,0.79542,0.79522,0.79525,54400000.0
2007-06-12 05:15:00,0.79529,0.79546,0.79497,0.79542,51600000.0
2007-06-12 05:20:00,0.79532,0.79559,0.79525,0.79552,43600000.0
2007-06-12 05:25:00,0.7956,0.7956,0.79539,0.79555,44800000.0
2007-06-12 05:30:00,0.79557,0.79578,0.79534,0.79546,43200000.0
2007-06-12 05:35:00,0.79545,0.79567,0.79473,0.79473,46400000.0
2007-06-12 05:40:00,0.79531,0.7956,0.79531,0.79555,49600000.0
2007-06-12 05:45:00,0.79547,0.79568,0.79513,0.79555,28800000.0
2007-06-12 05:50:00,0.79556,0.79584,0.79552,0.79559,70400000.0
2007-06-12 05:55:00,0.79616,0.79622,0.79558,0.79583,62400000.0
2007-06-12 06:00:00,0.79585,0.79592,0.79547,0.79552,40000000.0
2007-06-12 06:05:00,0.79583,0.79603,0.79487,0.79603,49600000.0
2007-06-12 06:10:00,0.79602,0.79602,0.79567,0.79582,43200000.0
2007-06-12 06:15:00,0.79585,0.79621,0.79579,0.7959,46400000.0
2007-06-12 06:20:00,0.79615,0.79636,0.79587,0.79598,65600000.0
2007-06-12 06:25:00,0.79621,0.79626,0.79581,0.79588,52800000.0
2007-06-12 06:30:00,0.79585,0.7961,0.79575,0.79588,43200000.0
2007-06-12 06:35:00,0.79613,0.79687,0.79613,0.79614,47800000.0
2007-06-12 06:40:00,0.79618,0.79638,0.79617,0.79623,51200000.0
2007-06-12 06:45:00,0.796,0.79654,0.79595,0.79652,56000000.0
2007-06-12 06:50:00,0.79658,0.79768,0.79658,0.79767,57600000.0
2007-06-12 06:55:00,0.79754,0.79756,0.79708,0.79756,50600000.0
2007-06-12 07:00:00,0.79759,0.798,0.79757,0.7978,58000000.0
2007-06-12 07:05:00,0.79777,0.79814,0.79765,0.79814,66000000.0
2007-06-12 07:10:00,0.79799,0.79805,0.79752,0.79765,67200000.0
2007-06-12 07:15:00,0.7977,0.79794,0.79674,0.79781,68200000.0
2007-06-12 07:20:00,0.79786,0.79804,0.79776,0.79798,59200000.0
2007-06-12 07:25:00,0.79795,0.79828,0.79789,0.79789,60800000.0
2007-06-12 07:30:00,0.7979,0.79815,0.79769,0.79799,73600000.0
2007-06-12 07:35:00,0.79788,0.79834,0.79722,0.79834,65600000.0
2007-06-12 07:40:00,0.7983,0.79837,0.79724,0.79781,64000000.0
2007-06-12 07:45:00,0.79787,0.79797,0.79745,0.79753,70800000.0
2007-06-12 07:50:00,0.79743,0.79751,0.79706,0.7971,56000000.0
2007-06-12 07:55:00,0.79711,0.79754,0.79701,0.79754,64400000.0
2007-06-12 08:00:00,0.79754,0.79756,0.79725,0.79748,64000000.0
2007-06-12 08:05:00,0.79732,0.79733,0.79695,0.79726,56000000.0
2007-06-12 08:10:00,0.79723,0.79765,0.79719,0.79759,66600000.0
2007-06-12 08:15:00,0.79754,0.79754,0.79729,0.79738,57600000.0
2007-06-12 08:20:00,0.79754,0.79761,0.79716,0.79724,64000000.0
2007-06-12 08:25:00,0.7973,0.79785,0.7973,0.79784,67200000.0
2007-06-12 08:30:00,0.79809,0.79887,0.79794,0.79883,52800000.0
2007-06-12 08:35:00,0.79886,0.79906,0.79839,0.79841,60800000.0
2007-06-12 08:40:00,0.79833,0.79833,0.79747,0.79761,57600000.0
2007-06-12 08:45:00,0.79774,0.79794,0.79742,0.79745,72000000.0
2007-06-12 08:50:00,0.79746,0.79746,0.79714,0.79739,169600000.0
2007-06-12 08:55:00,0.7974,0.7974,0.79701,0.79739,65600000.0
2007-06-12 09:00:00,0.79726,0.79794,0.79724,0.79787,98600000.0
2007-06-12 09:05:00,0.7978,0.79787,0.79737,0.79737,70400000.0
2007-06-12 09:10:00,0.79733,0.79733,0.79598,0.79598,119200000.0
2007-06-12 09:15:00,0.79565,0.7962,0.79565,0.79613,65600000.0
2007-06-12 09:20:00,0.79606,0.79672,0.79498,0.79672,96400000.0
2007-06-12 09:25:00,0.7971,0.79784,0.79703,0.79731,131200000.0
2007-06-12 09:30:00,0.79733,0.79802,0.79733,0.79802,128400000.0
2007-06-12 09:35:00,0.79796,0.79822,0.79756,0.79808,148200000.0
2007-06-12 09:40:00,0.79801,0.79826,0.79799,0.79826,247600000.0
2007-06-12 09:45:00,0.7982,0.79846,0.79803,0.7981,100800000.0
2007-06-12 09:50:00,0.79809,0.7983,0.79771,0.79828,328000000.0
2007-06-12 09:55:00,0.79845,0.79876,0.79845,0.79848,233600000.0
2007-06-12 10:00:00,0.79861,0.79891,0.7986,0.79878,287200000.0
2007-06-12 10:05:00,0.79881,0.79928,0.79862,0.79878,201600000.0
2007-06-12 10:10:00,0.79875,0.79886,0.79853,0.79875,265600000.0
2007-06-12 10:15:00,0.79883,0.79883,0.79855,0.79857,120000000.0
2007-06-12 10:20:00,0.79877,0.79924,0.79877,0.79919,271400000.0
2007-06-12 10:25:00,0.79901,0.79901,0.79827,0.79847,202400000.0
2007-06-12 10:30:00,0.79843,0.79843,0.79785,0.79827,137600000.0
2007-06-12 10:35:00,0.79832,0.79874,0.79803,0.79837,99000000.0
2007-06-12 10:40:00,0.79833,0.79849,0.79782,0.79809,136000000.0
2007-06-12 10:45:00,0.79822,0.79866,0.79822,0.79866,180800000.0
2007-06-12 10:50:00,0.79865,0.79865,0.79801,0.79815,159400000.0
2007-06-12 10:55:00,0.79813,0.79815,0.79792,0.79815,152400000.0
2007-06-12 11:00:00,0.79789,0.79824,0.79777,0.79796,251000000.0
2007-06-12 11:05:00,0.79803,0.79803,0.79751,0.79755,198800000.0
2007-06-12 11:10:00,0.7974,0.7974,0.79654,0.79661,306000000.0
2007-06-12 11:15:00,0.79675,0.79712,0.7966,0.79712,139200000.0
2007-06-12 11:20:00,0.79703,0.79723,0.79679,0.79723,243200000.0
2007-06-12 11:25:00,0.79721,0.79721,0.79653,0.79684,248000000.0
2007-06-12 11:30:00,0.79676,0.79727,0.7965,0.79721,96000000.0
2007-06-12 11:35:00,0.79726,0.79747,0.79702,0.79716,142400000.0
2007-06-12 11:40:00,0.7974,0.79789,0.7974,0.79774,132800000.0
2007-06-12 11:45:00,0.7978,0.79801,0.79679,0.79782,141800000.0
2007-06-12 11:50:00,0.79781,0.79801,0.79761,0.79761,188600000.0
2007-06-12 11:55:00,0.79767,0.79784,0.79761,0.7977,165600000.0
2007-06-12 12:00:00,0.79771,0.79798,0.79749,0.79752,120400000.0
2007-06-12 12:05:00,0.79756,0.79779,0.79723,0.79764,107200000.0
2007-06-12 12:10:00,0.79768,0.79798,0.79764,0.79798,138000000.0
2007-06-12 12:15:00,0.79763,0.79873,0.79763,0.79795,138000000.0
2007-06-12 12:20:00,0.79798,0.79812,0.79783,0.79791,144000000.0
2007-06-12 12:25:00,0.79804,0.79836,0.79696,0.79707,134200000.0
2007-06-12 12:30:00,0.79806,0.79806,0.79682,0.79755,136400000.0
2007-06-12 12:35:00,0.79753,0.7976,0.79695,0.79697,110400000.0
2007-06-12 12:40:00,0.79804,0.79811,0.79736,0.79747,82600000.0
2007-06-12 12:45:00,0.79739,0.7974,0.7968,0.7968,150200000.0
2007-06-12 12:50:00,0.79681,0.79764,0.79681,0.79764,92800000.0
2007-06-12 12:55:00,0.79774,0.79774,0.79738,0.79738,108800000.0
2007-06-12 13:00:00,0.79745,0.79752,0.79713,0.79721,87400000.0
2007-06-12 13:05:00,0.7973,0.7975,0.79698,0.79712,120000000.0
2007-06-12 13:10:00,0.79709,0.79723,0.79692,0.79701,99200000.0
2007-06-12 13:15:00,0.79682,0.79706,0.79667,0.79686,158400000.0
2007-06-12 13:20:00,0.79685,0.79738,0.79679,0.79738,144000000.0
2007-06-12 13:25:00,0.79731,0.79735,0.7969,0.79716,91200000.0
2007-06-12 13:30:00,0.7972,0.7977,0.79712,0.79763,206400000.0
2007-06-12 13:35:00,0.7973,0.79773,0.7973,0.79743,93200000.0
2007-06-12 13:40:00,0.79748,0.79775,0.79746,0.79769,88400000.0
2007-06-12 13:45:00,0.79777,0.7978,0.7971,0.7975,95800000.0
2007-06-12 13:50:00,0.79753,0.79788,0.79748,0.7978,80000000.0
2007-06-12 13:55:00,0.798,0.79856,0.798,0.79849,94800000.0
2007-06-12 14:00:00,0.79844,0.79845,0.79818,0.79821,65600000.0
2007-06-12 14:05:00,0.79803,0.79828,0.79703,0.7982,97800000.0
2007-06-12 14:10:00,0.79825,0.79838,0.79791,0.79798,137600000.0
2007-06-12 14:15:00,0.79783,0.79793,0.79768,0.79791,68800000.0
2007-06-12 14:20:00,0.79782,0.79801,0.79765,0.79795,68800000.0
2007-06-12 14:25:00,0.79803,0.79806,0.79777,0.79792,64000000.0
2007-06-12 14:30:00,0.79792,0.798,0.79744,0.79747,64000000.0
2007-06-12 14:35:00,0.7972,0.7978,0.79719,0.79775,62400000.0
2007-06-12 14:40:00,0.79774,0.79826,0.79772,0.79813,73600000.0
2007-06-12 14:45:00,0.79816,0.79829,0.79802,0.79819,57600000.0
2007-06-12 14:50:00,0.79824,0.79844,0.79805,0.7981,72800000.0
2007-06-12 14:55:00,0.79801,0.79811,0.79776,0.79791,60800000.0
2007-06-12 15:00:00,0.798,0.79873,0.79789,0.79845,70400000.0
2007-06-12 15:05:00,0.79837,0.79844,0.79805,0.79825,66400000.0
2007-06-12 15:10:00,0.79828,0.79837,0.79798,0.79818,65600000.0
2007-06-12 15:15:00,0.79834,0.79843,0.79805,0.79814,72000000.0
2007-06-12 15:20:00,0.79828,0.7985,0.79813,0.79832,67200000.0
2007-06-12 15:25:00,0.79838,0.79838,0.79806,0.79823,62400000.0
2007-06-12 15:30:00,0.79816,0.79826,0.79714,0.79817,61200000.0
2007-06-12 15:35:00,0.79825,0.79827,0.79686,0.79791,77600000.0
2007-06-12 15:40:00,0.79808,0.79812,0.79786,0.798,82600000.0
2007-06-12 15:45:00,0.79797,0.79804,0.79751,0.7979,72800000.0
2007-06-12 15:50:00,0.79787,0.79807,0.79782,0.79793,65600000.0
2007-06-12 15:55:00,0.79789,0.79798,0.7965,0.79752,75200000.0
2007-06-12 16:00:00,0.79783,0.7983,0.79783,0.79817,59200000.0
2007-06-12 16:05:00,0.79809,0.79882,0.7973,0.79862,70400000.0
2007-06-12 16:10:00,0.79859,0.7992,0.79858,0.79858,65600000.0
2007-06-12 16:15:00,0.79856,0.79872,0.79807,0.79871,59200000.0
2007-06-12 16:20:00,0.79856,0.79884,0.79846,0.79879,67200000.0
2007-06-12 16:25:00,0.79859,0.79909,0.79859,0.79892,76400000.0
2007-06-12 16:30:00,0.79898,0.79926,0.79895,0.79918,58000000.0
2007-06-12 16:35:00,0.79919,0.79949,0.79886,0.79945,59200000.0
2007-06-12 16:40:00,0.79921,0.79944,0.79905,0.79928,64000000.0
2007-06-12 16:45:00,0.79912,0.79936,0.79876,0.79891,70400000.0
2007-06-12 16:50:00,0.79908,0.79956,0.79808,0.79956,65600000.0
2007-06-12 16:55:00,0.79955,0.79955,0.79892,0.79923,63200000.0
2007-06-12 17:00:00,0.79938,0.7995,0.79882,0.79901,67200000.0
2007-06-12 17:05:00,0.79912,0.79948,0.79906,0.79931,67200000.0
2007-06-12 17:10:00,0.79923,0.79951,0.7991,0.79948,69200000.0
2007-06-12 17:15:00,0.79922,0.79922,0.79868,0.79881,65600000.0
2007-06-12 17:20:00,0.79896,0.79921,0.79876,0.79904,68800000.0
2007-06-12 17:25:00,0.7991,0.79942,0.79811,0.79941,64000000.0
2007-06-12 17:30:00,0.79927,0.79956,0.79927,0.79936,67200000.0
2007-06-12 17:35:00,0.79942,0.79948,0.79822,0.79947,67200000.0
2007-06-12 17:40:00,0.79943,0.79948,0.79892,0.79918,64000000.0
2007-06-12 17:45:00,0.79938,0.79957,0.79894,0.79922,68800000.0
2007-06-12 17:50:00,0.79906,0.79944,0.79885,0.79934,67200000.0
2007-06-12 17:55:00,0.79927,0.79981,0.79927,0.79937,70400000.0
2007-06-12 18:00:00,0.79923,0.79965,0.79901,0.79957,64000000.0
2007-06-12 18:05:00,0.7995,0.79973,0.79939,0.79943,60200000.0
2007-06-12 18:10:00,0.79939,0.79962,0.7991,0.7992,67600000.0
2007-06-12 18:15:00,0.79946,0.7996,0.79831,0.79924,70400000.0
2007-06-12 18:20:00,0.79953,0.79956,0.79917,0.79944,59600000.0
2007-06-12 18:25:00,0.79949,0.79949,0.79921,0.79933,37200000.0
2007-06-12 18:30:00,0.79925,0.80012,0.79925,0.80009,60800000.0
2007-06-12 18:35:00,0.80006,0.80007,0.79984,0.79989,57600000.0
2007-06-12 18:40:00,0.79997,0.80039,0.79866,0.79969,70400000.0
2007-06-12 18:45:00,0.79945,0.79997,0.79944,0.79994,62400000.0
2007-06-12 18:50:00,0.79995,0.80022,0.79974,0.80022,59200000.0
2007-06-12 18:55:00,0.8002,0.8002,0.79992,0.80004,71800000.0
2007-06-12 19:00:00,0.80004,0.80026,0.79898,0.79981,62400000.0
2007-06-12 19:05:00,0.79974,0.80012,0.79907,0.79961,67200000.0
2007-06-12 19:10:00,0.79997,0.79997,0.79959,0.79959,70800000.0
2007-06-12 19:15:00,0.79964,0.7999,0.79943,0.79984,67200000.0
2007-06-12 19:20:00,0.79981,0.79981,0.79961,0.79961,64000000.0
2007-06-12 19:25:00,0.79959,0.79966,0.79918,0.79951,68800000.0
2007-06-12 19:30:00,0.79944,0.79951,0.79909,0.79934,60800000.0
2007-06-12 19:35:00,0.79907,0.79953,0.79798,0.79953,59600000.0
2007-06-12 19:40:00,0.79961,0.79967,0.79925,0.79938,64000000.0
2007-06-12 19:45:00,0.79895,0.79984,0.79892,0.79979,62400000.0
2007-06-12 19:50:00,0.79975,0.7998,0.79961,0.79973,60200000.0
2007-06-12 19:55:00,0.7994,0.79999,0.7994,0.79966,73600000.0
2007-06-12 20:00:00,0.79974,0.79974,0.79949,0.79967,60800000.0
2007-06-12 20:05:00,0.79942,0.79972,0.79857,0.79951,67200000.0
2007-06-12 20:10:00,0.79949,0.79966,0.79919,0.79944,62400000.0
2007-06-12 20:15:00,0.79947,0.7995,0.79902,0.79947,46400000.0
2007-06-12 20:20:00,0.79927,0.79956,0.79915,0.79927,59200000.0
2007-06-12 20:25:00,0.79887,0.79941,0.79885,0.79941,56000000.0
2007-06-12 20:30:00,0.79935,0.79958,0.79836,0.79944,48000000.0
2007-06-12 20:35:00,0.79941,0.79948,0.79931,0.79946,51600000.0
2007-06-12 20:40:00,0.79945,0.79965,0.79915,0.79953,59200000.0
2007-06-12 20:45:00,0.79954,0.79999,0.79954,0.79992,62400000.0
2007-06-12 20:50:00,0.79974,0.80002,0.7996,0.80002,57600000.0
2007-06-12 20:55:00,0.8001,0.80016,0.7998,0.79985,51200000.0
2007-06-12 21:00:00,0.79997,0.80027,0.79993,0.80024,54400000.0
2007-06-12 21:05:00,0.80035,0.80068,0.80027,0.80054,59200000.0
2007-06-12 21:10:00,0.80035,0.80091,0.79952,0.80053,48000000.0
2007-06-12 21:15:00,0.80072,0.80087,0.80039,0.80082,59200000.0
2007-06-12 21:20:00,0.80071,0.80095,0.80071,0.80094,65600000.0
2007-06-12 21:25:00,0.80079,0.80095,0.80056,0.80084,52800000.0
2007-06-12 21:30:00,0.80043,0.80082,0.80033,0.8004,62400000.0
2007-06-12 21:35:00,0.80131,0.80131,0.80033,0.80033,56000000.0
2007-06-12 21:40:00,0.80021,0.80052,0.79987,0.80027,43200000.0
2007-06-12 21:45:00,0.80035,0.80035,0.79991,0.80022,56000000.0
2007-06-12 21:50:00,0.80031,0.80052,0.80023,0.80052,41600000.0
2007-06-12 21:55:00,0.80028,0.80054,0.80021,0.80041,51200000.0
2007-06-12 22:00:00,0.80043,0.80054,0.80034,0.80039,64000000.0
2007-06-12 22:05:00,0.80041,0.80097,0.80041,0.80073,38400000.0
2007-06-12 22:10:00,0.80051,0.80075,0.80043,0.80047,62800000.0
2007-06-12 22:15:00,0.80041,0.80064,0.80024,0.80064,56000000.0
2007-06-12 22:20:00,0.8006,0.80065,0.79998,0.80005,56000000.0
2007-06-12 22:25:00,0.80031,0.80031,0.79904,0.79984,57600000.0
2007-06-12 22:30:00,0.79985,0.79994,0.79913,0.7992,60800000.0
2007-06-12 22:35:00,0.79922,0.79928,0.79888,0.79898,59200000.0
2007-06-12 22:40:00,0.79894,0.79929,0.79885,0.79905,46400000.0
2007-06-12 22:45:00,0.79895,0.79924,0.79886,0.79924,58000000.0
2007-06-12 22:50:00,0.79927,0.79942,0.79915,0.79915,62400000.0
2007-06-12 22:55:00,0.79925,0.79927,0.79859,0.79892,54400000.0
2007-06-12 23:00:00,0.79896,0.7991,0.79879,0.7991,52800000.0
2007-06-12 23:05:00,0.79906,0.79922,0.79872,0.79916,59200000.0
2007-06-12 23:10:00,0.79916,0.80003,0.79902,0.79997,70400000.0
2007-06-12 23:15:00,0.79912,0.79922,0.79872,0.79882,59200000.0
2007-06-12 23:20:00,0.79883,0.79894,0.79871,0.79876,57600000.0
2007-06-12 23:25:00,0.79866,0.79866,0.79844,0.79845,37200000.0
2007-06-12 23:30:00,0.79841,0.79907,0.79832,0.79907,67200000.0
2007-06-12 23:35:00,0.79907,0.79921,0.7981,0.79899,57600000.0
2007-06-12 23:40:00,0.79923,0.79942,0.79808,0.79866,68800000.0
2007-06-12 23:45:00,0.79855,0.79855,0.79821,0.79823,54400000.0
2007-06-12 23:50:00,0.79785,0.7983,0.79785,0.79815,46800000.0
2007-06-12 23:55:00,0.79807,0.79829,0.79777,0.79823,59200000.0
2007-06-13 00:00:00,0.79812,0.79821,0.79768,0.7981,70400000.0
2007-06-13 00:05:00,0.79813,0.79821,0.79716,0.79821,65600000.0
2007-06-13 00:10:00,0.79849,0.7992,0.79785,0.79837,50600000.0
2007-06-13 00:15:00,0.79855,0.79866,0.7982,0.79856,43200000.0
2007-06-13 00:20:00,0.79854,0.79864,0.79805,0.7981,51200000.0
2007-06-13 00:25:00,0.79841,0.79884,0.79748,0.79816,38400000.0
2007-06-13 00:30:00,0.79825,0.79831,0.79779,0.798,59200000.0
2007-06-13 00:35:00,0.79795,0.79797,0.79758,0.79778,52800000.0
2007-06-13 00:40:00,0.79779,0.7979,0.79765,0.79789,56000000.0
2007-06-13 00:45:00,0.79776,0.7982,0.79767,0.7982,62400000.0
2007-06-13 00:50:00,0.79823,0.79842,0.79802,0.79807,48000000.0
2007-06-13 00:55:00,0.79827,0.79832,0.79774,0.79774,48000000.0
2007-06-13 01:00:00,0.79822,0.79842,0.79793,0.79814,59200000.0
2007-06-13 01:05:00,0.79803,0.79809,0.79738,0.79742,64000000.0
2007-06-13 01:10:00,0.79794,0.79824,0.79747,0.79824,56000000.0
2007-06-13 01:15:00,0.79846,0.79896,0.79782,0.79853,54400000.0
2007-06-13 01:20:00,0.79851,0.79875,0.79839,0.79858,38400000.0
2007-06-13 01:25:00,0.79845,0.79902,0.79802,0.79822,57600000.0
2007-06-13 01:30:00,0.79817,0.79844,0.79717,0.7982,52800000.0
2007-06-13 01:35:00,0.79844,0.79844,0.79762,0.79762,46800000.0
2007-06-13 01:40:00,0.79829,0.79831,0.7978,0.79813,54400000.0
2007-06-13 01:45:00,0.79839,0.79892,0.79831,0.79891,51200000.0
2007-06-13 01:50:00,0.79846,0.79853,0.79833,0.79845,66000000.0
2007-06-13 01:55:00,0.7984,0.79856,0.79748,0.79844,60800000.0
2007-06-13 02:00:00,0.79843,0.79844,0.79807,0.79807,32000000.0
2007-06-13 02:05:00,0.79791,0.79817,0.79771,0.79806,51200000.0
2007-06-13 02:10:00,0.79828,0.79845,0.79779,0.79839,60800000.0
2007-06-13 02:15:00,0.79839,0.79861,0.79817,0.79852,56000000.0
2007-06-13 02:20:00,0.7983,0.79836,0.79783,0.798,68800000.0
2007-06-13 02:25:00,0.7979,0.79815,0.7975,0.79815,54400000.0
2007-06-13 02:30:00,0.7982,0.79873,0.7982,0.79873,65000000.0
2007-06-13 02:35:00,0.79868,0.79874,0.79839,0.79874,50000000.0
2007-06-13 02:40:00,0.79866,0.79875,0.7983,0.7987,70400000.0
2007-06-13 02:45:00,0.79857,0.79868,0.79822,0.79843,62400000.0
2007-06-13 02:50:00,0.79856,0.79936,0.79845,0.7993,62400000.0
2007-06-13 02:55:00,0.79927,0.79946,0.79922,0.7994,67200000.0
2007-06-13 03:00:00,0.79939,0.79955,0.79917,0.79946,51200000.0
2007-06-13 03:05:00,0.79944,0.7995,0.79881,0.79932,49600000.0
2007-06-13 03:10:00,0.79917,0.79951,0.79885,0.7994,59200000.0
2007-06-13 03:15:00,0.79939,0.7995,0.7992,0.79938,49000000.0
2007-06-13 03:20:00,0.79933,0.80006,0.79901,0.80006,54400000.0
2007-06-13 03:25:00,0.79992,0.80039,0.79973,0.79973,52800000.0
2007-06-13 03:30:00,0.79991,0.80023,0.79986,0.79996,42000000.0
2007-06-13 03:35:00,0.80038,0.80051,0.79998,0.80001,64000000.0
2007-06-13 03:40:00,0.80002,0.80012,0.79976,0.79993,52800000.0
2007-06-13 03:45:00,0.79984,0.80006,0.79978,0.7998,37200000.0
2007-06-13 03:50:00,0.79986,0.80003,0.79887,0.79988,51200000.0
2007-06-13 03:55:00,0.79996,0.80022,0.79947,0.80022,68200000.0
2007-06-13 04:00:00,0.80018,0.80078,0.7999,0.80061,48000000.0
2007-06-13 04:05:00,0.8007,0.80079,0.80028,0.80028,48400000.0
2007-06-13 04:10:00,0.79987,0.79999,0.79954,0.79999,46200000.0
2007-06-13 04:15:00,0.7994,0.80039,0.79933,0.80032,63400000.0
2007-06-13 04:20:00,0.80022,0.8003,0.79921,0.80004,56000000.0
2007-06-13 04:25:00,0.79996,0.8005,0.79996,0.80044,81600000.0
2007-06-13 04:30:00,0.80055,0.80063,0.80005,0.80035,64000000.0
2007-06-13 04:35:00,0.80008,0.80046,0.8,0.80028,53200000.0
2007-06-13 04:40:00,0.8002,0.80055,0.8002,0.80047,56400000.0
2007-06-13 04:45:00,0.80062,0.801,0.80062,0.80069,50000000.0
2007-06-13 04:50:00,0.80081,0.8009,0.80053,0.80077,60800000.0
2007-06-13 04:55:00,0.80076,0.80125,0.80065,0.80108,65600000.0
2007-06-13 05:00:00,0.80095,0.80097,0.80059,0.80061,48000000.0
2007-06-13 05:05:00,0.8008,0.801,0.80039,0.801,53800000.0
2007-06-13 05:10:00,0.801,0.801,0.80052,0.8007,67200000.0
2007-06-13 05:15:00,0.80073,0.80102,0.80048,0.80101,51200000.0
2007-06-13 05:20:00,0.80057,0.80075,0.80055,0.80075,22400000.0
2007-06-13 05:25:00,0.80105,0.80105,0.80063,0.80072,44200000.0
2007-06-13 05:30:00,0.80035,0.80124,0.80035,0.80118,25600000.0
2007-06-13 05:35:00,0.80125,0.80125,0.80048,0.80048,64000000.0
2007-06-13 05:40:00,0.8008,0.80105,0.80048,0.80102,62000000.0
2007-06-13 05:45:00,0.80091,0.80109,0.80056,0.80081,36800000.0
2007-06-13 05:50:00,0.80098,0.80114,0.80085,0.80099,49600000.0
2007-06-13 05:55:00,0.80115,0.80124,0.80073,0.80093,56000000.0
2007-06-13 06:00:00,0.80095,0.80126,0.80081,0.80087,51200000.0
2007-06-13 06:05:00,0.80059,0.80082,0.79947,0.8006,54800000.0
2007-06-13 06:10:00,0.80053,0.80053,0.80012,0.8004,64400000.0
2007-06-13 06:15:00,0.80043,0.8006,0.7999,0.79992,39800000.0
2007-06-13 06:20:00,0.79997,0.80026,0.79948,0.80016,65400000.0
2007-06-13 06:25:00,0.80021,0.80028,0.80008,0.80025,42600000.0
2007-06-13 06:30:00,0.80029,0.80029,0.79967,0.80016,60800000.0
2007-06-13 06:35:00,0.80016,0.80044,0.80016,0.8003,56400000.0
2007-06-13 06:40:00,0.80025,0.80052,0.80022,0.80052,62400000.0
2007-06-13 06:45:00,0.80054,0.80071,0.80004,0.80012,56000000.0
2007-06-13 06:50:00,0.80023,0.80067,0.80023,0.80051,56000000.0
2007-06-13 06:55:00,0.80052,0.8007,0.80045,0.80058,49600000.0
2007-06-13 07:00:00,0.8005,0.80054,0.80014,0.80043,57000000.0
2007-06-13 07:05:00,0.8005,0.80081,0.80036,0.80036,62400000.0
2007-06-13 07:10:00,0.80015,0.80053,0.79992,0.80053,54400000.0
2007-06-13 07:15:00,0.80051,0.80061,0.79947,0.80046,69200000.0
2007-06-13 07:20:00,0.80026,0.8003,0.79992,0.8,59200000.0
2007-06-13 07:25:00,0.80001,0.80024,0.79992,0.79992,59200000.0
2007-06-13 07:30:00,0.79993,0.80014,0.79967,0.8,61200000.0
2007-06-13 07:35:00,0.79999,0.80016,0.79895,0.80008,65600000.0
2007-06-13 07:40:00,0.80015,0.80044,0.79928,0.80022,59000000.0
2007-06-13 07:45:00,0.80024,0.80055,0.80014,0.80015,70800000.0
2007-06-13 07:50:00,0.80019,0.80058,0.80014,0.80057,52800000.0
2007-06-13 07:55:00,0.80066,0.80066,0.80025,0.80039,64000000.0
2007-06-13 08:00:00,0.80029,0.80029,0.79979,0.79993,64000000.0
2007-06-13 08:05:00,0.79995,0.80004,0.79956,0.79975,55400000.0
2007-06-13 08:10:00,0.79981,0.80018,0.79975,0.80018,67200000.0
2007-06-13 08:15:00,0.80025,0.80035,0.79996,0.80007,59200000.0
2007-06-13 08:20:00,0.80016,0.80021,0.79978,0.79978,64000000.0
2007-06-13 08:25:00,0.7996,0.7996,0.799,0.79915,67600000.0
2007-06-13 08:30:00,0.79915,0.79936,0.79884,0.79926,52800000.0
2007-06-13 08:35:00,0.79916,0.79956,0.7991,0.79956,53200000.0
2007-06-13 08:40:00,0.79962,0.80004,0.79961,0.79979,57600000.0
2007-06-13 08:45:00,0.7998,0.80024,0.7998,0.80017,72000000.0
2007-06-13 08:50:00,0.80026,0.80026,0.79943,0.79977,169000000.0
2007-06-13 08:55:00,0.79959,0.79959,0.79879,0.79893,65600000.0
2007-06-13 09:00:00,0.79883,0.7993,0.79877,0.79917,99400000.0
2007-06-13 09:05:00,0.7992,0.79921,0.79825,0.79834,64000000.0
2007-06-13 09:10:00,0.79833,0.79867,0.79795,0.79795,117800000.0
2007-06-13 09:15:00,0.79775,0.79865,0.79773,0.79859,65600000.0
2007-06-13 09:20:00,0.7986,0.79933,0.79756,0.79893,102800000.0
2007-06-13 09:25:00,0.79895,0.79903,0.79849,0.79855,131200000.0
2007-06-13 09:30:00,0.79851,0.79856,0.79775,0.79813,128800000.0
2007-06-13 09:35:00,0.79806,0.79871,0.7977,0.79861,156800000.0
2007-06-13 09:40:00,0.79878,0.80011,0.79848,0.80011,247400000.0
2007-06-13 09:45:00,0.80014,0.80098,0.8,0.80098,101200000.0
2007-06-13 09:50:00,0.8011,0.80201,0.801,0.80176,328000000.0
2007-06-13 09:55:00,0.80174,0.8018,0.8015,0.8015,233400000.0
2007-06-13 10:00:00,0.80144,0.80154,0.80112,0.80127,286600000.0
2007-06-13 10:05:00,0.8012,0.80145,0.80114,0.8014,201000000.0
2007-06-13 10:10:00,0.80134,0.80146,0.8008,0.8008,265600000.0
2007-06-13 10:15:00,0.80089,0.80124,0.80065,0.80098,119400000.0
2007-06-13 10:20:00,0.80123,0.80169,0.80112,0.80151,272000000.0
2007-06-13 10:25:00,0.80155,0.80269,0.80147,0.80231,201800000.0
2007-06-13 10:30:00,0.80246,0.80374,0.80238,0.80374,138000000.0
2007-06-13 10:35:00,0.80386,0.80413,0.80375,0.80375,99000000.0
2007-06-13 10:40:00,0.80379,0.80379,0.80328,0.80362,169600000.0
2007-06-13 10:45:00,0.8035,0.80361,0.80202,0.80202,180800000.0
2007-06-13 10:50:00,0.80183,0.80206,0.80148,0.80148,159800000.0
2007-06-13 10:55:00,0.80137,0.80208,0.80123,0.80201,244200000.0
2007-06-13 11:00:00,0.80199,0.80221,0.80182,0.80218,252000000.0
2007-06-13 11:05:00,0.80226,0.80271,0.80196,0.80271,197600000.0
2007-06-13 11:10:00,0.80284,0.80284,0.80203,0.80203,306000000.0
2007-06-13 11:15:00,0.80223,0.8027,0.80207,0.8027,139200000.0
2007-06-13 11:20:00,0.80274,0.80295,0.80234,0.80247,242600000.0
2007-06-13 11:25:00,0.80256,0.80265,0.80231,0.80264,248400000.0
2007-06-13 11:30:00,0.80266,0.80266,0.80228,0.80242,96400000.0
2007-06-13 11:35:00,0.80226,0.80232,0.80205,0.80217,142800000.0
2007-06-13 11:40:00,0.80213,0.80248,0.80213,0.80231,132800000.0
2007-06-13 11:45:00,0.80227,0.80227,0.80108,0.80212,142400000.0
2007-06-13 11:50:00,0.80212,0.80232,0.80192,0.80196,188800000.0
2007-06-13 11:55:00,0.80211,0.80218,0.80085,0.80085,164200000.0
2007-06-13 12:00:00,0.80071,0.80099,0.80023,0.80023,120000000.0
2007-06-13 12:05:00,0.80011,0.8003,0.79948,0.79996,120000000.0
2007-06-13 12:10:00,0.80001,0.80004,0.79922,0.79974,138000000.0
2007-06-13 12:15:00,0.79983,0.80041,0.79977,0.80025,128400000.0
2007-06-13 12:20:00,0.80037,0.8005,0.79998,0.79998,144200000.0
2007-06-13 12:25:00,0.80005,0.8008,0.79902,0.79902,135200000.0
2007-06-13 12:30:00,0.80012,0.80047,0.79938,0.79997,136000000.0
2007-06-13 12:35:00,0.80033,0.80066,0.80029,0.80066,111200000.0
2007-06-13 12:40:00,0.80063,0.80081,0.80054,0.80071,78400000.0
2007-06-13 12:45:00,0.80067,0.80105,0.80058,0.80092,150400000.0
2007-06-13 12:50:00,0.801,0.80136,0.80088,0.80117,92800000.0
2007-06-13 12:55:00,0.80122,0.80168,0.80122,0.80161,107600000.0
2007-06-13 13:00:00,0.80153,0.80155,0.80082,0.80082,88400000.0
2007-06-13 13:05:00,0.80105,0.80105,0.80004,0.80009,119800000.0
2007-06-13 13:10:00,0.80032,0.80038,0.79983,0.80014,99200000.0
2007-06-13 13:15:00,0.8002,0.80077,0.79967,0.80077,153600000.0
2007-06-13 13:20:00,0.80093,0.80113,0.80072,0.8008,144400000.0
2007-06-13 13:25:00,0.80108,0.8015,0.80108,0.80143,91600000.0
2007-06-13 13:30:00,0.80146,0.80181,0.80137,0.80149,206200000.0
2007-06-13 13:35:00,0.80154,0.80193,0.80148,0.80192,86400000.0
2007-06-13 13:40:00,0.80194,0.80207,0.80187,0.80199,87400000.0
2007-06-13 13:45:00,0.80199,0.80222,0.80162,0.80219,96000000.0
2007-06-13 13:50:00,0.80226,0.8023,0.8019,0.80228,80000000.0
2007-06-13 13:55:00,0.80209,0.80263,0.80209,0.80247,94800000.0
2007-06-13 14:00:00,0.80254,0.8027,0.80223,0.80264,70400000.0
2007-06-13 14:05:00,0.80269,0.8027,0.80162,0.80222,97600000.0
2007-06-13 14:10:00,0.8022,0.80241,0.80191,0.80241,131200000.0
2007-06-13 14:15:00,0.80232,0.80269,0.80227,0.80261,68800000.0
2007-06-13 14:20:00,0.80265,0.80266,0.80218,0.80261,69200000.0
2007-06-13 14:25:00,0.80272,0.80286,0.80244,0.80261,67200000.0
2007-06-13 14:30:00,0.80221,0.80377,0.80221,0.80361,64000000.0
2007-06-13 14:35:00,0.80365,0.80365,0.80311,0.80365,62400000.0
2007-06-13 14:40:00,0.80367,0.80445,0.80335,0.80335,73600000.0
2007-06-13 14:45:00,0.80342,0.80375,0.80298,0.80307,57800000.0
2007-06-13 14:50:00,0.80304,0.80352,0.80287,0.80336,72000000.0
2007-06-13 14:55:00,0.80319,0.80334,0.80269,0.80277,60800000.0
2007-06-13 15:00:00,0.80301,0.80336,0.80265,0.80302,69800000.0
2007-06-13 15:05:00,0.80285,0.80311,0.80193,0.8028,66000000.0
2007-06-13 15:10:00,0.80287,0.803,0.80255,0.80255,66400000.0
2007-06-13 15:15:00,0.80238,0.80269,0.80199,0.80259,72000000.0
2007-06-13 15:20:00,0.80264,0.8029,0.80227,0.80228,67200000.0
2007-06-13 15:25:00,0.80222,0.80255,0.80186,0.80255,62400000.0
2007-06-13 15:30:00,0.80245,0.80258,0.80128,0.80248,60800000.0
2007-06-13 15:35:00,0.80253,0.80262,0.80146,0.80254,76800000.0
2007-06-13 15:40:00,0.80252,0.80287,0.80248,0.80248,83600000.0
2007-06-13 15:45:00,0.80239,0.80299,0.8022,0.80297,73400000.0
2007-06-13 15:50:00,0.80294,0.80321,0.8025,0.8025,65600000.0
2007-06-13 15:55:00,0.80284,0.80306,0.80202,0.80288,75200000.0
2007-06-13 16:00:00,0.80294,0.80338,0.80285,0.80332,60000000.0
2007-06-13 16:05:00,0.80325,0.80369,0.80254,0.80266,70400000.0
2007-06-13 16:10:00,0.80239,0.8027,0.80204,0.80204,65600000.0
2007-06-13 16:15:00,0.80177,0.8018,0.80104,0.80143,59200000.0
2007-06-13 16:20:00,0.80143,0.80158,0.80084,0.80085,67200000.0
2007-06-13 16:25:00,0.80098,0.80124,0.79998,0.80021,75200000.0
2007-06-13 16:30:00,0.8003,0.80096,0.80024,0.80027,57600000.0
2007-06-13 16:35:00,0.80013,0.80041,0.79999,0.80041,59200000.0
2007-06-13 16:40:00,0.80048,0.80051,0.79993,0.79993,60800000.0
2007-06-13 16:45:00,0.79994,0.80027,0.79969,0.79977,70400000.0
2007-06-13 16:50:00,0.79979,0.80027,0.79909,0.80027,65600000.0
2007-06-13 16:55:00,0.80036,0.80036,0.79971,0.79978,62800000.0
2007-06-13 17:00:00,0.79981,0.79992,0.79866,0.79933,67600000.0
2007-06-13 17:05:00,0.79928,0.79942,0.79912,0.79931,67200000.0
2007-06-13 17:10:00,0.79931,0.79995,0.7993,0.7998,69200000.0
2007-06-13 17:15:00,0.79982,0.80014,0.7996,0.79985,65600000.0
2007-06-13 17:20:00,0.79978,0.80003,0.79966,0.79991,69200000.0
2007-06-13 17:25:00,0.79991,0.79999,0.79887,0.79979,64000000.0
2007-06-13 17:30:00,0.79957,0.80011,0.79953,0.79987,67200000.0
2007-06-13 17:35:00,0.79994,0.80019,0.79903,0.8001,67200000.0
2007-06-13 17:40:00,0.80009,0.80035,0.80007,0.80019,64000000.0
2007-06-13 17:45:00,0.80022,0.8005,0.80014,0.80027,68800000.0
2007-06-13 17:50:00,0.80001,0.80026,0.79993,0.80022,67200000.0
2007-06-13 17:55:00,0.80023,0.8003,0.80013,0.80015,70800000.0
2007-06-13 18:00:00,0.79995,0.80011,0.79975,0.80006,64000000.0
2007-06-13 18:05:00,0.79977,0.80035,0.79977,0.80025,60800000.0
2007-06-13 18:10:00,0.80032,0.80032,0.79986,0.79995,68800000.0
2007-06-13 18:15:00,0.7998,0.8,0.79872,0.79976,70400000.0
2007-06-13 18:20:00,0.79976,0.80101,0.79971,0.80092,59200000.0
2007-06-13 18:25:00,0.80094,0.80133,0.80094,0.80112,54400000.0
2007-06-13 18:30:00,0.80105,0.80211,0.80105,0.80185,60800000.0
2007-06-13 18:35:00,0.80183,0.8022,0.80144,0.80161,57600000.0
2007-06-13 18:40:00,0.80189,0.80219,0.8011,0.80214,75600000.0
2007-06-13 18:45:00,0.80225,0.80246,0.80212,0.80234,62400000.0
2007-06-13 18:50:00,0.80231,0.80254,0.80201,0.80206,59200000.0
2007-06-13 18:55:00,0.802,0.80232,0.80192,0.80232,72000000.0
2007-06-13 19:00:00,0.80235,0.80235,0.8007,0.80207,61800000.0
2007-06-13 19:05:00,0.80223,0.80281,0.80167,0.80204,67200000.0
2007-06-13 19:10:00,0.80193,0.80202,0.80142,0.80163,71200000.0
2007-06-13 19:15:00,0.8017,0.80178,0.80148,0.80171,67600000.0
2007-06-13 19:20:00,0.80173,0.80173,0.80114,0.80114,64000000.0
2007-06-13 19:25:00,0.80141,0.80214,0.80133,0.80145,57000000.0
2007-06-13 19:30:00,0.80142,0.80151,0.80071,0.80075,60800000.0
2007-06-13 19:35:00,0.80074,0.80136,0.79978,0.80133,76800000.0
2007-06-13 19:40:00,0.80137,0.80157,0.80113,0.80145,46800000.0
2007-06-13 19:45:00,0.80144,0.80163,0.80144,0.80161,62400000.0
2007-06-13 19:50:00,0.80162,0.80167,0.80114,0.80156,60800000.0
2007-06-13 19:55:00,0.80154,0.80162,0.80085,0.80139,73600000.0
2007-06-13 20:00:00,0.80153,0.80168,0.80141,0.80145,60800000.0
2007-06-13 20:05:00,0.80112,0.80143,0.80002,0.80098,67200000.0
2007-06-13 20:10:00,0.8018,0.80183,0.80078,0.80097,59600000.0
2007-06-13 20:15:00,0.80128,0.80139,0.80104,0.80122,62400000.0
2007-06-13 20:20:00,0.80116,0.8014,0.80103,0.80135,54400000.0
2007-06-13 20:25:00,0.80098,0.80118,0.80074,0.80118,56000000.0
2007-06-13 20:30:00,0.80131,0.80142,0.8003,0.80109,57600000.0
2007-06-13 20:35:00,0.80078,0.80148,0.80073,0.80126,43200000.0
2007-06-13 20:40:00,0.80125,0.80148,0.80114,0.80148,59600000.0
2007-06-13 20:45:00,0.80156,0.80161,0.80113,0.80161,54400000.0
2007-06-13 20:50:00,0.80164,0.80164,0.80108,0.80122,61200000.0
2007-06-13 20:55:00,0.80119,0.80119,0.80064,0.80092,51200000.0
2007-06-13 21:00:00,0.80084,0.80084,0.80043,0.80064,60800000.0
2007-06-13 21:05:00,0.8007,0.8008,0.80054,0.80079,59000000.0
2007-06-13 21:10:00,0.80075,0.80132,0.79979,0.80042,51600000.0
2007-06-13 21:15:00,0.80049,0.80067,0.80028,0.80067,57600000.0
2007-06-13 21:20:00,0.80049,0.80066,0.80038,0.80039,59200000.0
2007-06-13 21:25:00,0.80018,0.80037,0.80002,0.80007,52800000.0
2007-06-13 21:30:00,0.80003,0.80016,0.79968,0.79996,62200000.0
2007-06-13 21:35:00,0.79991,0.80015,0.79989,0.79995,60800000.0
2007-06-13 21:40:00,0.79994,0.80011,0.79975,0.80008,44800000.0
2007-06-13 21:45:00,0.79975,0.80063,0.79975,0.80063,56000000.0
2007-06-13 21:50:00,0.80058,0.80075,0.79999,0.80025,41600000.0
2007-06-13 21:55:00,0.80028,0.80047,0.80013,0.80039,59200000.0
2007-06-13 22:00:00,0.80042,0.80071,0.79897,0.79897,65600000.0
2007-06-13 22:05:00,0.79885,0.80054,0.79885,0.80038,55400000.0
2007-06-13 22:10:00,0.80041,0.80047,0.80025,0.80031,59200000.0
2007-06-13 22:15:00,0.80005,0.80033,0.79998,0.80032,67200000.0
2007-06-13 22:20:00,0.80031,0.80042,0.80017,0.80033,62400000.0
2007-06-13 22:25:00,0.8003,0.80038,0.79904,0.80011,57000000.0
2007-06-13 22:30:00,0.80018,0.80057,0.80018,0.80053,60800000.0
2007-06-13 22:35:00,0.80056,0.80068,0.80049,0.80062,59200000.0
2007-06-13 22:40:00,0.80056,0.80068,0.79942,0.80057,53800000.0
2007-06-13 22:45:00,0.8004,0.80082,0.80025,0.80048,56000000.0
2007-06-13 22:50:00,0.80076,0.80097,0.80069,0.80079,46400000.0
2007-06-13 22:55:00,0.80077,0.8012,0.80077,0.80102,48000000.0
2007-06-13 23:00:00,0.80068,0.80129,0.80061,0.80097,60800000.0
2007-06-13 23:05:00,0.80079,0.80138,0.80078,0.80098,59200000.0
2007-06-13 23:10:00,0.80079,0.80079,0.80029,0.80029,76800000.0
2007-06-13 23:15:00,0.80027,0.80106,0.80027,0.80106,62400000.0
2007-06-13 23:20:00,0.80112,0.80187,0.80107,0.80176,71400000.0
2007-06-13 23:25:00,0.80173,0.80173,0.80042,0.80096,51200000.0
2007-06-13 23:30:00,0.80106,0.80114,0.80067,0.80068,64000000.0
2007-06-13 23:35:00,0.80057,0.80134,0.79987,0.80115,56000000.0
2007-06-13 23:40:00,0.80105,0.80105,0.80075,0.80088,68800000.0
2007-06-13 23:45:00,0.80075,0.80081,0.80042,0.80048,48800000.0
2007-06-13 23:50:00,0.80026,0.80041,0.79964,0.80007,56000000.0
2007-06-13 23:55:00,0.79999,0.80057,0.79972,0.7998,61200000.0
2007-06-14 00:00:00,0.79984,0.79984,0.79963,0.7998,67200000.0
2007-06-14 00:05:00,0.79948,0.79989,0.79867,0.79971,65600000.0
2007-06-14 00:10:00,0.79973,0.79978,0.79964,0.79969,33600000.0
2007-06-14 00:15:00,0.79982,0.8003,0.79959,0.80016,40000000.0
2007-06-14 00:20:00,0.8,0.80051,0.79987,0.80051,51200000.0
2007-06-14 00:25:00,0.80119,0.80129,0.79963,0.80068,25600000.0
2007-06-14 00:30:00,0.80039,0.80141,0.80039,0.80095,56000000.0
2007-06-14 00:35:00,0.80083,0.80097,0.80067,0.8009,44800000.0
2007-06-14 00:40:00,0.80095,0.80135,0.80053,0.80128,56000000.0
2007-06-14 00:45:00,0.80043,0.80043,0.79726,0.79788,64000000.0
2007-06-14 00:50:00,0.79807,0.79884,0.79807,0.79837,58000000.0
2007-06-14 00:55:00,0.79849,0.79917,0.79832,0.79832,62400000.0
2007-06-14 01:00:00,0.79864,0.79965,0.79862,0.7989,59200000.0
2007-06-14 01:05:00,0.79887,0.79894,0.79825,0.7983,64000000.0
2007-06-14 01:10:00,0.79896,0.79944,0.7987,0.79937,49600000.0
2007-06-14 01:15:00,0.7988,0.79892,0.79765,0.79892,56000000.0
2007-06-14 01:20:00,0.79899,0.7992,0.79862,0.79889,38400000.0
2007-06-14 01:25:00,0.79888,0.79931,0.79888,0.79931,56400000.0
2007-06-14 01:30:00,0.7993,0.79938,0.79802,0.79904,51600000.0
2007-06-14 01:35:00,0.79912,0.79915,0.79866,0.79888,57600000.0
2007-06-14 01:40:00,0.79895,0.79915,0.79888,0.79915,34000000.0
2007-06-14 01:45:00,0.79918,0.79969,0.79899,0.79912,63400000.0
2007-06-14 01:50:00,0.7991,0.79915,0.79852,0.79858,65600000.0
2007-06-14 01:55:00,0.79884,0.79898,0.79787,0.79878,61200000.0
2007-06-14 02:00:00,0.79879,0.79895,0.79876,0.79883,44200000.0
2007-06-14 02:05:00,0.79879,0.79942,0.79824,0.79942,51200000.0
2007-06-14 02:10:00,0.79942,0.79942,0.7992,0.79931,48000000.0
2007-06-14 02:15:00,0.79932,0.79952,0.79921,0.79923,49600000.0
2007-06-14 02:20:00,0.79927,0.79937,0.79845,0.79857,60800000.0
2007-06-14 02:25:00,0.79919,0.79945,0.79893,0.79945,54400000.0
2007-06-14 02:30:00,0.79923,0.7993,0.79895,0.79904,65600000.0
2007-06-14 02:35:00,0.79891,0.79896,0.79853,0.79857,41600000.0
2007-06-14 02:40:00,0.79905,0.79913,0.79882,0.79882,70400000.0
2007-06-14 02:45:00,0.79878,0.79903,0.79869,0.79875,54400000.0
2007-06-14 02:50:00,0.79881,0.79907,0.79851,0.79902,64000000.0
2007-06-14 02:55:00,0.79901,0.79919,0.79891,0.79919,67200000.0
2007-06-14 03:00:00,0.79916,0.79942,0.79886,0.79929,51200000.0
2007-06-14 03:05:00,0.79921,0.79947,0.79912,0.79939,46400000.0
2007-06-14 03:10:00,0.79943,0.80043,0.79938,0.79957,57600000.0
2007-06-14 03:15:00,0.79976,0.80027,0.79976,0.80008,50600000.0
2007-06-14 03:20:00,0.79977,0.80036,0.79918,0.79928,54400000.0
2007-06-14 03:25:00,0.79983,0.79983,0.79936,0.79937,43600000.0
2007-06-14 03:30:00,0.79959,0.79979,0.79938,0.79943,60800000.0
2007-06-14 03:35:00,0.79956,0.80043,0.7994,0.79957,67200000.0
2007-06-14 03:40:00,0.79977,0.7998,0.79954,0.79971,53200000.0
2007-06-14 03:45:00,0.79967,0.79973,0.79926,0.79961,43000000.0
2007-06-14 03:50:00,0.79959,0.8003,0.79908,0.79966,59200000.0
2007-06-14 03:55:00,0.79968,0.79994,0.79912,0.79982,68800000.0
2007-06-14 04:00:00,0.79983,0.79983,0.79942,0.7995,22400000.0
2007-06-14 04:05:00,0.79988,0.80006,0.79945,0.7995,48000000.0
2007-06-14 04:10:00,0.80004,0.80004,0.7997,0.79983,47400000.0
2007-06-14 04:15:00,0.79981,0.80002,0.79966,0.80002,64000000.0
2007-06-14 04:20:00,0.80002,0.80035,0.79932,0.8003,54400000.0
2007-06-14 04:25:00,0.80013,0.80048,0.8001,0.80029,86400000.0
2007-06-14 04:30:00,0.80044,0.8005,0.79998,0.79998,54400000.0
2007-06-14 04:35:00,0.8,0.8008,0.79963,0.79963,52800000.0
2007-06-14 04:40:00,0.8003,0.80031,0.80002,0.80013,39400000.0
2007-06-14 04:45:00,0.79987,0.8007,0.79982,0.80052,48400000.0
2007-06-14 04:50:00,0.80123,0.80128,0.80012,0.80048,59200000.0
2007-06-14 04:55:00,0.80048,0.80057,0.79974,0.79975,65600000.0
2007-06-14 05:00:00,0.79989,0.80037,0.79989,0.80008,54400000.0
2007-06-14 05:05:00,0.80025,0.80085,0.80025,0.80053,56000000.0
2007-06-14 05:10:00,0.80049,0.80061,0.80009,0.80055,66600000.0
2007-06-14 05:15:00,0.80062,0.80084,0.80056,0.80056,48400000.0
2007-06-14 05:20:00,0.80067,0.80076,0.80009,0.80009,51600000.0
2007-06-14 05:25:00,0.80065,0.80076,0.80049,0.80075,44800000.0
2007-06-14 05:30:00,0.80079,0.80107,0.8005,0.80096,35200000.0
2007-06-14 05:35:00,0.80104,0.80109,0.8008,0.80098,64000000.0
2007-06-14 05:40:00,0.80068,0.80176,0.80063,0.80098,60800000.0
2007-06-14 05:45:00,0.80083,0.80086,0.80042,0.80058,36200000.0
2007-06-14 05:50:00,0.8004,0.80052,0.80005,0.80045,56400000.0
2007-06-14 05:55:00,0.80052,0.80066,0.8003,0.80062,56000000.0
2007-06-14 06:00:00,0.8008,0.80081,0.79998,0.79998,43200000.0
2007-06-14 06:05:00,0.80051,0.80068,0.79932,0.8004,51200000.0
2007-06-14 06:10:00,0.80067,0.80099,0.80055,0.80072,43200000.0
2007-06-14 06:15:00,0.80051,0.80086,0.80031,0.8008,59000000.0
2007-06-14 06:20:00,0.80097,0.80101,0.80078,0.80095,65000000.0
2007-06-14 06:25:00,0.80088,0.80099,0.80068,0.80078,59200000.0
2007-06-14 06:30:00,0.80085,0.80085,0.80065,0.80071,43600000.0
2007-06-14 06:35:00,0.80068,0.80081,0.80056,0.80069,44800000.0
2007-06-14 06:40:00,0.80075,0.80129,0.80075,0.8012,62400000.0
2007-06-14 06:45:00,0.8012,0.80144,0.80119,0.80135,55400000.0
2007-06-14 06:50:00,0.80127,0.80137,0.80095,0.80098,57600000.0
2007-06-14 06:55:00,0.80135,0.80144,0.8007,0.80076,65600000.0
2007-06-14 07:00:00,0.80073,0.80083,0.80055,0.80064,57600000.0
2007-06-14 07:05:00,0.8006,0.80068,0.80014,0.80014,62400000.0
2007-06-14 07:10:00,0.80043,0.8006,0.7999,0.80001,54800000.0
2007-06-14 07:15:00,0.79989,0.8001,0.79868,0.8,68800000.0
2007-06-14 07:20:00,0.79995,0.80032,0.79989,0.80001,48000000.0
2007-06-14 07:25:00,0.80028,0.8004,0.79967,0.79998,59200000.0
2007-06-14 07:30:00,0.80028,0.80028,0.7999,0.79992,33600000.0
2007-06-14 07:35:00,0.8004,0.80055,0.79946,0.80054,65600000.0
2007-06-14 07:40:00,0.80022,0.80038,0.79995,0.80032,43200000.0
2007-06-14 07:45:00,0.80058,0.8009,0.80053,0.80072,70400000.0
2007-06-14 07:50:00,0.80077,0.80104,0.80058,0.80097,52800000.0
2007-06-14 07:55:00,0.80096,0.80112,0.80083,0.80097,64000000.0
2007-06-14 08:00:00,0.80086,0.8012,0.80062,0.80112,64000000.0
2007-06-14 08:05:00,0.80088,0.80147,0.80082,0.80134,51600000.0
2007-06-14 08:10:00,0.80135,0.80136,0.80084,0.80115,56000000.0
2007-06-14 08:15:00,0.80088,0.80131,0.80088,0.80092,64000000.0
2007-06-14 08:20:00,0.80088,0.80114,0.80072,0.801,64000000.0
2007-06-14 08:25:00,0.80104,0.80136,0.8006,0.80126,67200000.0
2007-06-14 08:30:00,0.80128,0.80129,0.8009,0.80115,54400000.0
2007-06-14 08:35:00,0.80138,0.80142,0.80102,0.80118,57600000.0
2007-06-14 08:40:00,0.80114,0.80126,0.80087,0.80118,62400000.0
2007-06-14 08:45:00,0.80117,0.80137,0.8011,0.80115,72400000.0
2007-06-14 08:50:00,0.80123,0.80123,0.80058,0.80059,169800000.0
2007-06-14 08:55:00,0.80048,0.80048,0.79991,0.80001,65600000.0
2007-06-14 09:00:00,0.79996,0.80055,0.79993,0.8005,98600000.0
2007-06-14 09:05:00,0.80043,0.80083,0.80028,0.80076,67200000.0
2007-06-14 09:10:00,0.80088,0.801,0.80054,0.80086,118400000.0
2007-06-14 09:15:00,0.80086,0.80102,0.80041,0.80041,55400000.0
2007-06-14 09:20:00,0.80043,0.80053,0.79935,0.8004,96000000.0
2007-06-14 09:25:00,0.80038,0.80055,0.80018,0.80052,131200000.0
2007-06-14 09:30:00,0.80047,0.80084,0.80033,0.80084,128400000.0
2007-06-14 09:35:00,0.80097,0.8014,0.80094,0.80131,149200000.0
2007-06-14 09:40:00,0.80133,0.80148,0.80068,0.80069,247400000.0
2007-06-14 09:45:00,0.80089,0.80102,0.80014,0.80017,100800000.0
2007-06-14 09:50:00,0.80005,0.80058,0.79997,0.8002,328800000.0
2007-06-14 09:55:00,0.80016,0.80045,0.80013,0.80027,233600000.0
2007-06-14 10:00:00,0.80031,0.80133,0.80031,0.80129,285200000.0
2007-06-14 10:05:00,0.80126,0.80134,0.80106,0.80113,202400000.0
2007-06-14 10:10:00,0.80102,0.80134,0.80101,0.80125,264800000.0
2007-06-14 10:15:00,0.80148,0.80179,0.80145,0.80154,120000000.0
2007-06-14 10:20:00,0.80149,0.80158,0.80139,0.80155,271800000.0
2007-06-14 10:25:00,0.80153,0.80153,0.80115,0.80124,205200000.0
2007-06-14 10:30:00,0.80122,0.80129,0.80068,0.80073,137600000.0
2007-06-14 10:35:00,0.80114,0.80126,0.80063,0.80063,98600000.0
2007-06-14 10:40:00,0.80063,0.80077,0.80028,0.80028,121000000.0
2007-06-14 10:45:00,0.80028,0.80036,0.79966,0.79995,181200000.0
2007-06-14 10:50:00,0.79987,0.80001,0.79878,0.79878,160400000.0
2007-06-14 10:55:00,0.79915,0.79943,0.799,0.79929,244400000.0
2007-06-14 11:00:00,0.79916,0.79918,0.79865,0.79913,252000000.0
2007-06-14 11:05:00,0.79927,0.79968,0.79927,0.79946,198800000.0
2007-06-14 11:10:00,0.79956,0.80064,0.79953,0.80064,306000000.0
2007-06-14 11:15:00,0.80087,0.80105,0.80071,0.80096,139600000.0
2007-06-14 11:20:00,0.80101,0.80101,0.80067,0.80089,243000000.0
2007-06-14 11:25:00,0.80095,0.80095,0.80058,0.80062,247400000.0
2007-06-14 11:30:00,0.80063,0.80063,0.80028,0.80047,96000000.0
2007-06-14 11:35:00,0.80047,0.80049,0.80019,0.80027,142400000.0
2007-06-14 11:40:00,0.80029,0.80093,0.80029,0.80082,132200000.0
2007-06-14 11:45:00,0.80095,0.80096,0.79987,0.80096,142800000.0
2007-06-14 11:50:00,0.80078,0.80109,0.80069,0.80085,188600000.0
2007-06-14 11:55:00,0.80084,0.80087,0.80073,0.80085,152800000.0
2007-06-14 12:00:00,0.80079,0.80119,0.80079,0.80099,118800000.0
2007-06-14 12:05:00,0.80097,0.80152,0.80088,0.80149,120000000.0
2007-06-14 12:10:00,0.80153,0.80153,0.80126,0.80134,137600000.0
2007-06-14 12:15:00,0.8012,0.8012,0.80029,0.80029,125200000.0
2007-06-14 12:20:00,0.80055,0.80086,0.80026,0.80083,144000000.0
2007-06-14 12:25:00,0.80089,0.80174,0.80055,0.80077,134400000.0
2007-06-14 12:30:00,0.80181,0.80181,0.80036,0.80157,136000000.0
2007-06-14 12:35:00,0.80156,0.80237,0.80152,0.80237,110400000.0
2007-06-14 12:40:00,0.80235,0.80235,0.80134,0.80148,84200000.0
2007-06-14 12:45:00,0.80151,0.80152,0.80121,0.8014,150400000.0
2007-06-14 12:50:00,0.80154,0.80235,0.80152,0.80216,91600000.0
2007-06-14 12:55:00,0.80217,0.80254,0.80201,0.80254,108800000.0
2007-06-14 13:00:00,0.80263,0.80277,0.80229,0.80232,87400000.0
2007-06-14 13:05:00,0.80237,0.80275,0.80226,0.80269,119400000.0
2007-06-14 13:10:00,0.80266,0.8027,0.80237,0.80237,99600000.0
2007-06-14 13:15:00,0.80236,0.80248,0.80185,0.80189,154000000.0
2007-06-14 13:20:00,0.80196,0.80208,0.80136,0.80149,144400000.0
2007-06-14 13:25:00,0.80155,0.80177,0.80149,0.80169,91600000.0
2007-06-14 13:30:00,0.80162,0.80184,0.80148,0.80172,206200000.0
2007-06-14 13:35:00,0.80171,0.80177,0.80103,0.80107,85800000.0
2007-06-14 13:40:00,0.80161,0.80184,0.80133,0.80155,88000000.0
2007-06-14 13:45:00,0.80152,0.80153,0.80124,0.80143,96000000.0
2007-06-14 13:50:00,0.80149,0.80153,0.80093,0.80118,80400000.0
2007-06-14 13:55:00,0.80209,0.80209,0.80073,0.80073,96000000.0
2007-06-14 14:00:00,0.80084,0.8011,0.80033,0.80038,66000000.0
2007-06-14 14:05:00,0.80031,0.80055,0.79924,0.80003,96800000.0
2007-06-14 14:10:00,0.79994,0.79997,0.79954,0.79983,131200000.0
2007-06-14 14:15:00,0.79959,0.79967,0.79891,0.79912,69200000.0
2007-06-14 14:20:00,0.79937,0.80001,0.79937,0.80001,68800000.0
2007-06-14 14:25:00,0.80032,0.80032,0.79993,0.79993,64000000.0
2007-06-14 14:30:00,0.79968,0.8002,0.79918,0.79923,64000000.0
2007-06-14 14:35:00,0.79925,0.79962,0.79923,0.79958,62800000.0
2007-06-14 14:40:00,0.79966,0.80099,0.79966,0.80068,73600000.0
2007-06-14 14:45:00,0.80054,0.80057,0.79983,0.79983,57600000.0
2007-06-14 14:50:00,0.79989,0.80011,0.79979,0.80011,72000000.0
2007-06-14 14:55:00,0.8001,0.80043,0.79955,0.79955,60800000.0
2007-06-14 15:00:00,0.79968,0.79984,0.79919,0.7997,69800000.0
2007-06-14 15:05:00,0.79971,0.80034,0.79946,0.80023,66000000.0
2007-06-14 15:10:00,0.80033,0.80034,0.79962,0.79982,66000000.0
2007-06-14 15:15:00,0.79994,0.80006,0.79959,0.79966,54400000.0
2007-06-14 15:20:00,0.79952,0.79967,0.79908,0.79938,67200000.0
2007-06-14 15:25:00,0.7994,0.7995,0.79932,0.7994,62400000.0
2007-06-14 15:30:00,0.79934,0.79977,0.7985,0.79958,60800000.0
2007-06-14 15:35:00,0.79959,0.80032,0.79867,0.79971,76200000.0
2007-06-14 15:40:00,0.79954,0.80035,0.79943,0.80003,83200000.0
2007-06-14 15:45:00,0.80001,0.80055,0.80001,0.80044,74000000.0
2007-06-14 15:50:00,0.80039,0.80059,0.80025,0.80048,65600000.0
2007-06-14 15:55:00,0.80033,0.80033,0.79825,0.79931,75600000.0
2007-06-14 16:00:00,0.7996,0.80034,0.7996,0.80024,59200000.0
2007-06-14 16:05:00,0.80016,0.80026,0.79909,0.80017,69800000.0
2007-06-14 16:10:00,0.80017,0.80041,0.79985,0.80034,65600000.0
2007-06-14 16:15:00,0.8003,0.8003,0.79985,0.80025,59200000.0
2007-06-14 16:20:00,0.80023,0.8005,0.80021,0.80043,67200000.0
2007-06-14 16:25:00,0.80042,0.80073,0.80037,0.80073,74600000.0
2007-06-14 16:30:00,0.80068,0.80071,0.80026,0.80053,57600000.0
2007-06-14 16:35:00,0.80039,0.80047,0.80006,0.80019,59200000.0
2007-06-14 16:40:00,0.79982,0.80079,0.79982,0.80079,60800000.0
2007-06-14 16:45:00,0.80071,0.80119,0.80071,0.80089,70400000.0
2007-06-14 16:50:00,0.801,0.80164,0.80046,0.80157,65000000.0
2007-06-14 16:55:00,0.80159,0.8016,0.80115,0.80158,62400000.0
2007-06-14 17:00:00,0.80173,0.80183,0.8015,0.80154,67600000.0
2007-06-14 17:05:00,0.80157,0.80167,0.80113,0.8013,66600000.0
2007-06-14 17:10:00,0.80125,0.80146,0.80105,0.80133,69200000.0
2007-06-14 17:15:00,0.80131,0.80167,0.8013,0.80159,65400000.0
2007-06-14 17:20:00,0.80148,0.80165,0.80128,0.80157,57600000.0
2007-06-14 17:25:00,0.80153,0.80157,0.80051,0.80146,65600000.0
2007-06-14 17:30:00,0.80119,0.80151,0.80087,0.80123,67200000.0
2007-06-14 17:35:00,0.80129,0.80129,0.80002,0.80061,66600000.0
2007-06-14 17:40:00,0.80057,0.80072,0.80046,0.80057,64000000.0
2007-06-14 17:45:00,0.80071,0.80101,0.80071,0.80089,68800000.0
2007-06-14 17:50:00,0.80076,0.80151,0.80076,0.80125,67200000.0
2007-06-14 17:55:00,0.80127,0.80136,0.80059,0.80065,70400000.0
2007-06-14 18:00:00,0.80093,0.80108,0.80044,0.80108,64000000.0
2007-06-14 18:05:00,0.80096,0.80096,0.80037,0.80074,60800000.0
2007-06-14 18:10:00,0.80077,0.8009,0.80075,0.80077,68800000.0
2007-06-14 18:15:00,0.80078,0.80083,0.79955,0.80058,69800000.0
2007-06-14 18:20:00,0.80055,0.80082,0.80035,0.80082,59200000.0
2007-06-14 18:25:00,0.80097,0.80139,0.80064,0.80134,63400000.0
2007-06-14 18:30:00,0.80082,0.80091,0.80052,0.80052,48000000.0
2007-06-14 18:35:00,0.80151,0.80151,0.80078,0.80083,84800000.0
2007-06-14 18:40:00,0.80082,0.801,0.79991,0.80096,76000000.0
2007-06-14 18:45:00,0.80093,0.80093,0.80007,0.80028,62400000.0
2007-06-14 18:50:00,0.80056,0.80068,0.80032,0.80063,47800000.0
2007-06-14 18:55:00,0.80066,0.8009,0.80061,0.8009,72000000.0
2007-06-14 19:00:00,0.80098,0.80109,0.79968,0.8006,62800000.0
2007-06-14 19:05:00,0.80054,0.80103,0.79997,0.80102,67200000.0
2007-06-14 19:10:00,0.80106,0.80131,0.80076,0.80105,69800000.0
2007-06-14 19:15:00,0.80105,0.80126,0.80097,0.80126,67200000.0
2007-06-14 19:20:00,0.80124,0.80139,0.80102,0.80111,64400000.0
2007-06-14 19:25:00,0.80113,0.80124,0.80098,0.80116,69200000.0
2007-06-14 19:30:00,0.80111,0.80145,0.80057,0.80125,60800000.0
2007-06-14 19:35:00,0.80118,0.80118,0.80006,0.80073,76800000.0
2007-06-14 19:40:00,0.80178,0.80182,0.80111,0.80118,25600000.0
2007-06-14 19:45:00,0.80087,0.80125,0.80065,0.80124,62800000.0
2007-06-14 19:50:00,0.80127,0.8014,0.80103,0.80115,60800000.0
2007-06-14 19:55:00,0.80142,0.80195,0.80129,0.80137,57600000.0
2007-06-14 20:00:00,0.8013,0.80136,0.80087,0.80134,60800000.0
2007-06-14 20:05:00,0.80122,0.80137,0.80016,0.80119,66600000.0
2007-06-14 20:10:00,0.80092,0.80114,0.8009,0.80097,55200000.0
2007-06-14 20:15:00,0.80093,0.80131,0.80089,0.80109,46400000.0
2007-06-14 20:20:00,0.8009,0.80145,0.80003,0.80145,56000000.0
2007-06-14 20:25:00,0.80131,0.80134,0.80093,0.80093,56000000.0
2007-06-14 20:30:00,0.8009,0.80105,0.79986,0.80097,48400000.0
2007-06-14 20:35:00,0.80107,0.80163,0.80104,0.80134,40000000.0
2007-06-14 20:40:00,0.80137,0.80146,0.80112,0.80112,46400000.0
2007-06-14 20:45:00,0.8011,0.80122,0.80071,0.80122,49600000.0
2007-06-14 20:50:00,0.80119,0.80129,0.80093,0.80129,70400000.0
2007-06-14 20:55:00,0.80128,0.80141,0.80112,0.80121,48400000.0
2007-06-14 21:00:00,0.8011,0.80124,0.80065,0.80078,54400000.0
2007-06-14 21:05:00,0.80102,0.80105,0.80052,0.80057,67200000.0
2007-06-14 21:10:00,0.80087,0.80115,0.79973,0.801,43200000.0
2007-06-14 21:15:00,0.80096,0.80108,0.80081,0.80093,56000000.0
2007-06-14 21:20:00,0.80116,0.80202,0.80083,0.80088,48000000.0
2007-06-14 21:25:00,0.80119,0.80209,0.80119,0.80155,46400000.0
2007-06-14 21:30:00,0.80141,0.8016,0.80095,0.80117,62400000.0
2007-06-14 21:35:00,0.80117,0.802,0.80112,0.80126,51200000.0
2007-06-14 21:40:00,0.80123,0.80196,0.80119,0.80188,41600000.0
2007-06-14 21:45:00,0.80131,0.80131,0.80075,0.8012,41600000.0
2007-06-14 21:50:00,0.80119,0.80129,0.80067,0.80085,48000000.0
2007-06-14 21:55:00,0.80174,0.80174,0.801,0.80106,57600000.0
2007-06-14 22:00:00,0.80127,0.80144,0.80107,0.8011,64000000.0
2007-06-14 22:05:00,0.80142,0.80148,0.8008,0.8008,28800000.0
2007-06-14 22:10:00,0.80113,0.80201,0.801,0.80194,51200000.0
2007-06-14 22:15:00,0.80085,0.80134,0.80066,0.80104,52800000.0
2007-06-14 22:20:00,0.8012,0.80124,0.80075,0.80088,56000000.0
2007-06-14 22:25:00,0.80115,0.80125,0.80006,0.80119,56000000.0
2007-06-14 22:30:00,0.8012,0.80129,0.80079,0.80111,60800000.0
2007-06-14 22:35:00,0.80076,0.801,0.80047,0.80073,59200000.0
2007-06-14 22:40:00,0.80082,0.80102,0.80077,0.80083,52800000.0
2007-06-14 22:45:00,0.80093,0.80099,0.80071,0.80081,56000000.0
2007-06-14 22:50:00,0.8008,0.80114,0.80049,0.80087,59200000.0
2007-06-14 22:55:00,0.80108,0.8012,0.80065,0.80065,56000000.0
2007-06-14 23:00:00,0.80079,0.8008,0.80058,0.80058,46400000.0
2007-06-14 23:05:00,0.80057,0.8008,0.80049,0.80069,59200000.0
2007-06-14 23:10:00,0.80062,0.80114,0.80057,0.80114,76800000.0
2007-06-14 23:15:00,0.8012,0.8012,0.80044,0.80046,49600000.0
2007-06-14 23:20:00,0.80079,0.80102,0.80067,0.80081,68800000.0
2007-06-14 23:25:00,0.80075,0.80075,0.80055,0.80055,33600000.0
2007-06-14 23:30:00,0.80054,0.80061,0.8003,0.8003,44800000.0
2007-06-14 23:35:00,0.80027,0.8009,0.79925,0.8009,43200000.0
2007-06-14 23:40:00,0.80093,0.80093,0.80013,0.80013,36800000.0
2007-06-14 23:45:00,0.80058,0.80085,0.80019,0.80027,33600000.0
2007-06-14 23:50:00,0.80012,0.80115,0.79955,0.8001,52800000.0
2007-06-14 23:55:00,0.79999,0.80023,0.79964,0.80015,41600000.0
2007-06-15 00:00:00,0.8003,0.80103,0.8003,0.80097,70800000.0
2007-06-15 00:05:00,0.80068,0.80119,0.80012,0.80118,65600000.0
2007-06-15 00:10:00,0.80096,0.80117,0.80076,0.80096,41600000.0
2007-06-15 00:15:00,0.8005,0.80106,0.80041,0.80106,41600000.0
2007-06-15 00:20:00,0.80106,0.8013,0.8008,0.8008,44800000.0
2007-06-15 00:25:00,0.80077,0.8013,0.79986,0.80097,37200000.0
2007-06-15 00:30:00,0.80085,0.80094,0.80056,0.80077,56000000.0
2007-06-15 00:35:00,0.80072,0.80086,0.8002,0.80023,44800000.0
2007-06-15 00:40:00,0.80072,0.80081,0.80046,0.80061,56000000.0
2007-06-15 00:45:00,0.80078,0.80092,0.8002,0.8003,48000000.0
2007-06-15 00:50:00,0.80035,0.80072,0.80032,0.80037,51600000.0
2007-06-15 00:55:00,0.80061,0.80078,0.80056,0.80065,46800000.0
2007-06-15 01:00:00,0.80085,0.80106,0.80071,0.80098,59600000.0
2007-06-15 01:05:00,0.80096,0.80132,0.80088,0.80132,64000000.0
2007-06-15 01:10:00,0.80123,0.80142,0.80113,0.80137,60200000.0
2007-06-15 01:15:00,0.80128,0.8017,0.80035,0.80121,57600000.0
2007-06-15 01:20:00,0.80132,0.80149,0.80107,0.80107,44800000.0
2007-06-15 01:25:00,0.80208,0.80215,0.8012,0.80134,46400000.0
2007-06-15 01:30:00,0.80129,0.8022,0.80033,0.80144,36200000.0
2007-06-15 01:35:00,0.80151,0.80156,0.80125,0.80144,57600000.0
2007-06-15 01:40:00,0.80148,0.80223,0.80105,0.80163,56000000.0
2007-06-15 01:45:00,0.80179,0.80183,0.80128,0.80128,65600000.0
2007-06-15 01:50:00,0.80131,0.80138,0.80086,0.80138,54400000.0
2007-06-15 01:55:00,0.80138,0.80197,0.8007,0.80197,61200000.0
2007-06-15 02:00:00,0.80218,0.80222,0.80197,0.80215,44800000.0
2007-06-15 02:05:00,0.80212,0.80212,0.80145,0.80147,57000000.0
2007-06-15 02:10:00,0.80192,0.80193,0.80151,0.80175,60200000.0
2007-06-15 02:15:00,0.80178,0.80194,0.8017,0.80191,49600000.0
2007-06-15 02:20:00,0.80186,0.80253,0.80158,0.80253,60800000.0
2007-06-15 02:25:00,0.80252,0.80252,0.8019,0.80239,43200000.0
2007-06-15 02:30:00,0.80246,0.8027,0.80211,0.80219,65600000.0
2007-06-15 02:35:00,0.80199,0.80215,0.80166,0.80204,49600000.0
2007-06-15 02:40:00,0.80197,0.80208,0.80182,0.80185,70400000.0
2007-06-15 02:45:00,0.80207,0.80226,0.80185,0.80185,48000000.0
2007-06-15 02:50:00,0.80227,0.80236,0.80165,0.80165,50400000.0
2007-06-15 02:55:00,0.80185,0.80218,0.80174,0.80213,67200000.0
2007-06-15 03:00:00,0.80212,0.80228,0.80185,0.80225,60800000.0
2007-06-15 03:05:00,0.80212,0.80231,0.80205,0.8022,49600000.0
2007-06-15 03:10:00,0.80214,0.80271,0.80163,0.80185,59600000.0
2007-06-15 03:15:00,0.80173,0.80276,0.80166,0.80203,39400000.0
2007-06-15 03:20:00,0.80193,0.80218,0.8019,0.80218,54400000.0
2007-06-15 03:25:00,0.80205,0.8022,0.80165,0.8017,52800000.0
2007-06-15 03:30:00,0.80155,0.80182,0.80031,0.80142,33400000.0
2007-06-15 03:35:00,0.80153,0.80184,0.80136,0.80181,47400000.0
2007-06-15 03:40:00,0.80251,0.80251,0.80063,0.80173,48000000.0
2007-06-15 03:45:00,0.80175,0.80186,0.80164,0.80171,38400000.0
2007-06-15 03:50:00,0.8017,0.8017,0.80035,0.80127,49400000.0
2007-06-15 03:55:00,0.80229,0.80236,0.80128,0.8019,60800000.0
2007-06-15 04:00:00,0.80183,0.80272,0.80178,0.80262,51200000.0
2007-06-15 04:05:00,0.80214,0.80226,0.80185,0.8022,57600000.0
2007-06-15 04:10:00,0.80213,0.80239,0.80213,0.80227,56000000.0
2007-06-15 04:15:00,0.80242,0.80257,0.80225,0.80239,64000000.0
2007-06-15 04:20:00,0.80236,0.8026,0.80151,0.80246,52800000.0
2007-06-15 04:25:00,0.80232,0.80244,0.80219,0.80224,84800000.0
2007-06-15 04:30:00,0.80232,0.80239,0.80194,0.80198,56000000.0
2007-06-15 04:35:00,0.80207,0.80214,0.80192,0.80197,59200000.0
2007-06-15 04:40:00,0.80182,0.80222,0.8018,0.80196,52800000.0
2007-06-15 04:45:00,0.80191,0.80206,0.80178,0.80183,41600000.0
2007-06-15 04:50:00,0.80262,0.80262,0.80166,0.80178,62400000.0
2007-06-15 04:55:00,0.80244,0.80252,0.8014,0.8014,58600000.0
2007-06-15 05:00:00,0.80167,0.80182,0.80154,0.80167,46400000.0
2007-06-15 05:05:00,0.80172,0.80202,0.80172,0.80193,59200000.0
2007-06-15 05:10:00,0.80184,0.80212,0.80152,0.80207,67200000.0
2007-06-15 05:15:00,0.802,0.80242,0.80176,0.80219,51200000.0
2007-06-15 05:20:00,0.80206,0.8023,0.80166,0.80183,49600000.0
2007-06-15 05:25:00,0.80209,0.80223,0.80175,0.80197,44800000.0
2007-06-15 05:30:00,0.8023,0.8023,0.80183,0.80188,25600000.0
2007-06-15 05:35:00,0.8021,0.80221,0.80175,0.80219,51200000.0
2007-06-15 05:40:00,0.8017,0.80237,0.8017,0.80209,36600000.0
2007-06-15 05:45:00,0.8018,0.80246,0.8018,0.80238,32000000.0
2007-06-15 05:50:00,0.8024,0.8024,0.80191,0.80227,49600000.0
2007-06-15 05:55:00,0.80285,0.80285,0.80186,0.80198,56400000.0
2007-06-15 06:00:00,0.80241,0.80246,0.802,0.80207,48000000.0
2007-06-15 06:05:00,0.80212,0.80279,0.80102,0.80216,43200000.0
2007-06-15 06:10:00,0.80214,0.80219,0.80194,0.802,43200000.0
2007-06-15 06:15:00,0.8021,0.80223,0.80178,0.80182,55400000.0
2007-06-15 06:20:00,0.80222,0.80254,0.80165,0.80215,70800000.0
2007-06-15 06:25:00,0.80244,0.80244,0.80189,0.80203,62400000.0
2007-06-15 06:30:00,0.80207,0.80237,0.802,0.80227,46400000.0
2007-06-15 06:35:00,0.80217,0.80226,0.80141,0.80142,38400000.0
2007-06-15 06:40:00,0.80195,0.80215,0.80164,0.80215,54400000.0
2007-06-15 06:45:00,0.80215,0.80215,0.80132,0.80196,60800000.0
2007-06-15 06:50:00,0.80191,0.80201,0.80156,0.80179,54400000.0
2007-06-15 06:55:00,0.80152,0.80179,0.80107,0.80117,59200000.0
2007-06-15 07:00:00,0.80118,0.80161,0.80103,0.80161,57600000.0
2007-06-15 07:05:00,0.80159,0.80159,0.80105,0.80125,46400000.0
2007-06-15 07:10:00,0.80125,0.80162,0.80125,0.80136,67200000.0
2007-06-15 07:15:00,0.80131,0.8016,0.8005,0.80135,68800000.0
2007-06-15 07:20:00,0.80131,0.8016,0.8012,0.80133,56000000.0
2007-06-15 07:25:00,0.80092,0.80114,0.80092,0.80114,11200000.0
2007-06-15 07:30:00,0.80131,0.80142,0.80097,0.80108,73400000.0
2007-06-15 07:35:00,0.8009,0.80107,0.79933,0.8004,65600000.0
2007-06-15 07:40:00,0.80085,0.80087,0.79949,0.8007,60800000.0
2007-06-15 07:45:00,0.80076,0.80091,0.80035,0.80091,70400000.0
2007-06-15 07:50:00,0.8009,0.80103,0.80081,0.80101,43200000.0
2007-06-15 07:55:00,0.8015,0.8016,0.80062,0.80068,54400000.0
2007-06-15 08:00:00,0.80094,0.80108,0.80076,0.80084,63400000.0
2007-06-15 08:05:00,0.80082,0.80155,0.80077,0.80134,45200000.0
2007-06-15 08:10:00,0.80135,0.80166,0.80135,0.80166,66600000.0
2007-06-15 08:15:00,0.80165,0.80216,0.80148,0.80207,60200000.0
2007-06-15 08:20:00,0.80202,0.80207,0.80129,0.8016,64400000.0
2007-06-15 08:25:00,0.80147,0.80179,0.80137,0.80171,67200000.0
2007-06-15 08:30:00,0.80167,0.80231,0.80162,0.80177,64000000.0
2007-06-15 08:35:00,0.80177,0.80205,0.80162,0.80183,52800000.0
2007-06-15 08:40:00,0.80185,0.80187,0.8016,0.8018,57000000.0
2007-06-15 08:45:00,0.80137,0.80218,0.80135,0.80215,72000000.0
2007-06-15 08:50:00,0.80201,0.80236,0.80192,0.80213,170000000.0
2007-06-15 08:55:00,0.80167,0.80272,0.80113,0.80177,56000000.0
2007-06-15 09:00:00,0.80201,0.80274,0.80169,0.80173,106000000.0
2007-06-15 09:05:00,0.80175,0.80196,0.80147,0.80147,65600000.0
2007-06-15 09:10:00,0.80191,0.80191,0.80095,0.80125,118800000.0
2007-06-15 09:15:00,0.80135,0.80165,0.80131,0.80146,60800000.0
2007-06-15 09:20:00,0.80153,0.80177,0.80045,0.80165,96000000.0
2007-06-15 09:25:00,0.80187,0.8026,0.80164,0.8025,99200000.0
2007-06-15 09:30:00,0.80252,0.80254,0.80188,0.80203,128000000.0
2007-06-15 09:35:00,0.80176,0.80176,0.8008,0.80127,148200000.0
2007-06-15 09:40:00,0.80141,0.80204,0.80132,0.80171,247400000.0
2007-06-15 09:45:00,0.80171,0.80178,0.80137,0.80137,101600000.0
2007-06-15 09:50:00,0.80141,0.80154,0.80102,0.80126,328400000.0
2007-06-15 09:55:00,0.80133,0.80191,0.80131,0.80168,234400000.0
2007-06-15 10:00:00,0.80165,0.80165,0.80121,0.80126,285400000.0
2007-06-15 10:05:00,0.80122,0.80137,0.80083,0.80113,202000000.0
2007-06-15 10:10:00,0.80075,0.80157,0.80074,0.80148,266000000.0
2007-06-15 10:15:00,0.80154,0.80174,0.80134,0.80168,120800000.0
2007-06-15 10:20:00,0.80166,0.80178,0.80151,0.80159,270600000.0
2007-06-15 10:25:00,0.8016,0.80179,0.80154,0.80166,202000000.0
2007-06-15 10:30:00,0.80173,0.80189,0.80087,0.80087,138000000.0
2007-06-15 10:35:00,0.80082,0.80101,0.80042,0.80079,99200000.0
2007-06-15 10:40:00,0.80079,0.80106,0.80028,0.80106,169200000.0
2007-06-15 10:45:00,0.80112,0.80113,0.80068,0.80075,180800000.0
2007-06-15 10:50:00,0.80072,0.80148,0.80072,0.80142,159400000.0
2007-06-15 10:55:00,0.8014,0.80152,0.80122,0.80125,245200000.0
2007-06-15 11:00:00,0.80124,0.80127,0.80109,0.80113,252400000.0
2007-06-15 11:05:00,0.80084,0.80086,0.8002,0.80027,197200000.0
2007-06-15 11:10:00,0.80026,0.80059,0.80024,0.80043,306000000.0
2007-06-15 11:15:00,0.80041,0.80068,0.80032,0.80043,139600000.0
2007-06-15 11:20:00,0.80065,0.80083,0.8002,0.80075,243600000.0
2007-06-15 11:25:00,0.8004,0.80076,0.80034,0.80039,194000000.0
2007-06-15 11:30:00,0.80061,0.80122,0.80029,0.80068,97600000.0
2007-06-15 11:35:00,0.80073,0.80089,0.80064,0.80079,142800000.0
2007-06-15 11:40:00,0.8006,0.80069,0.80048,0.80049,132200000.0
2007-06-15 11:45:00,0.80055,0.80064,0.79944,0.80051,142400000.0
2007-06-15 11:50:00,0.8005,0.80127,0.8001,0.8001,155600000.0
2007-06-15 11:55:00,0.80049,0.80055,0.80009,0.80016,165200000.0
2007-06-15 12:00:00,0.80031,0.80034,0.79981,0.79987,120400000.0
2007-06-15 12:05:00,0.79965,0.79965,0.79878,0.79886,120000000.0
2007-06-15 12:10:00,0.7988,0.79889,0.79847,0.7988,136400000.0
2007-06-15 12:15:00,0.79881,0.79961,0.79881,0.79947,124200000.0
2007-06-15 12:20:00,0.79954,0.79975,0.79938,0.79974,144400000.0
2007-06-15 12:25:00,0.7998,0.79986,0.79826,0.79838,135600000.0
2007-06-15 12:30:00,0.79911,0.80003,0.79873,0.79914,133200000.0
2007-06-15 12:35:00,0.79913,0.79913,0.79889,0.79889,109800000.0
2007-06-15 12:40:00,0.79883,0.79893,0.79852,0.79865,78400000.0
2007-06-15 12:45:00,0.79827,0.79891,0.79825,0.79878,150400000.0
2007-06-15 12:50:00,0.79942,0.79947,0.79842,0.79892,89000000.0
2007-06-15 12:55:00,0.79867,0.79902,0.79822,0.79822,108800000.0
2007-06-15 13:00:00,0.79833,0.79858,0.79833,0.79857,88000000.0
2007-06-15 13:05:00,0.79849,0.79853,0.79835,0.79846,119800000.0
2007-06-15 13:10:00,0.79851,0.79927,0.79851,0.79911,99200000.0
2007-06-15 13:15:00,0.7991,0.79935,0.79881,0.79892,142800000.0
2007-06-15 13:20:00,0.79891,0.79924,0.79881,0.79914,144000000.0
2007-06-15 13:25:00,0.79924,0.79957,0.79924,0.79952,91200000.0
2007-06-15 13:30:00,0.79958,0.79958,0.7992,0.79929,205800000.0
2007-06-15 13:35:00,0.79932,0.7995,0.79907,0.79931,86800000.0
2007-06-15 13:40:00,0.79924,0.79926,0.79895,0.79911,87400000.0
2007-06-15 13:45:00,0.79892,0.79937,0.79858,0.79935,96000000.0
2007-06-15 13:50:00,0.79939,0.79983,0.79897,0.799,80000000.0
2007-06-15 13:55:00,0.79959,0.79963,0.79889,0.79899,94400000.0
2007-06-15 14:00:00,0.7991,0.7991,0.79875,0.79891,65600000.0
2007-06-15 14:05:00,0.79882,0.79913,0.79761,0.79904,97000000.0
2007-06-15 14:10:00,0.79909,0.79975,0.79907,0.79975,131200000.0
2007-06-15 14:15:00,0.79969,0.79971,0.79905,0.79905,69200000.0
2007-06-15 14:20:00,0.79923,0.79965,0.79919,0.7994,68800000.0
2007-06-15 14:25:00,0.79915,0.8,0.79883,0.79987,64000000.0
2007-06-15 14:30:00,0.79981,0.80013,0.79933,0.79956,63400000.0
2007-06-15 14:35:00,0.79951,0.79963,0.79821,0.79821,62400000.0
2007-06-15 14:40:00,0.79817,0.79862,0.79817,0.79851,80000000.0
2007-06-15 14:45:00,0.79867,0.79959,0.79848,0.79959,57600000.0
2007-06-15 14:50:00,0.79963,0.79969,0.79897,0.79915,72000000.0
2007-06-15 14:55:00,0.79933,0.80011,0.79908,0.79993,60800000.0
2007-06-15 15:00:00,0.80003,0.8003,0.79969,0.79971,70400000.0
2007-06-15 15:05:00,0.79973,0.8001,0.79944,0.79997,68800000.0
2007-06-15 15:10:00,0.79991,0.80027,0.79987,0.80011,65600000.0
2007-06-15 15:15:00,0.80006,0.8013,0.7999,0.80112,72000000.0
2007-06-15 15:20:00,0.80108,0.80118,0.80086,0.80109,67200000.0
2007-06-15 15:25:00,0.80107,0.80139,0.80091,0.80133,62400000.0
2007-06-15 15:30:00,0.80134,0.80143,0.79983,0.80096,60800000.0
2007-06-15 15:35:00,0.80095,0.80123,0.79997,0.80116,77200000.0
2007-06-15 15:40:00,0.80137,0.80174,0.80124,0.80158,83200000.0
2007-06-15 15:45:00,0.80143,0.80144,0.8007,0.80081,73000000.0
2007-06-15 15:50:00,0.80076,0.80115,0.8007,0.80115,65600000.0
2007-06-15 15:55:00,0.80109,0.80109,0.79957,0.80032,75200000.0
2007-06-15 16:00:00,0.80011,0.80123,0.80003,0.80104,59600000.0
2007-06-15 16:05:00,0.80108,0.80158,0.80042,0.80072,70400000.0
2007-06-15 16:10:00,0.80065,0.80143,0.80047,0.80138,65600000.0
2007-06-15 16:15:00,0.80126,0.80126,0.80059,0.80115,59600000.0
2007-06-15 16:20:00,0.80118,0.80144,0.80117,0.8013,67200000.0
2007-06-15 16:25:00,0.80111,0.80136,0.80105,0.80136,75200000.0
2007-06-15 16:30:00,0.80141,0.80213,0.80141,0.80213,57600000.0
2007-06-15 16:35:00,0.80195,0.80224,0.80171,0.80223,59600000.0
2007-06-15 16:40:00,0.80215,0.80239,0.80179,0.80188,60800000.0
2007-06-15 16:45:00,0.80185,0.8021,0.80177,0.80194,70400000.0
2007-06-15 16:50:00,0.80194,0.80201,0.80093,0.80181,65600000.0
2007-06-15 16:55:00,0.80179,0.80185,0.80125,0.80167,62400000.0
2007-06-15 17:00:00,0.80184,0.80196,0.80154,0.80186,67200000.0
2007-06-15 17:05:00,0.80205,0.80205,0.80157,0.80157,67200000.0
2007-06-15 17:10:00,0.80162,0.80189,0.8015,0.80189,68800000.0
2007-06-15 17:15:00,0.80191,0.80201,0.80161,0.80201,65600000.0
2007-06-15 17:20:00,0.80203,0.803,0.80194,0.8023,68800000.0
2007-06-15 17:25:00,0.80225,0.80357,0.80125,0.80357,66000000.0
2007-06-15 17:30:00,0.80379,0.8038,0.80325,0.80338,67200000.0
2007-06-15 17:35:00,0.8034,0.80364,0.80233,0.80364,67600000.0
2007-06-15 17:40:00,0.80362,0.80369,0.80345,0.80359,64400000.0
2007-06-15 17:45:00,0.80365,0.80417,0.80357,0.80394,68800000.0
2007-06-15 17:50:00,0.80371,0.80392,0.80352,0.80357,67600000.0
2007-06-15 17:55:00,0.80354,0.80396,0.8035,0.80387,70400000.0
2007-06-15 18:00:00,0.8038,0.8038,0.80309,0.80323,64000000.0
2007-06-15 18:05:00,0.80313,0.80344,0.80301,0.80324,60800000.0
2007-06-15 18:10:00,0.803,0.80395,0.80296,0.80355,68800000.0
2007-06-15 18:15:00,0.80327,0.80391,0.8028,0.80391,70400000.0
2007-06-15 18:20:00,0.80395,0.80419,0.80388,0.8041,48000000.0
2007-06-15 18:25:00,0.80414,0.80429,0.80398,0.804,67200000.0
2007-06-15 18:30:00,0.80378,0.80404,0.80378,0.80391,60800000.0
2007-06-15 18:35:00,0.80402,0.80454,0.80368,0.80454,58000000.0
2007-06-15 18:40:00,0.80451,0.80461,0.80341,0.80438,75200000.0
2007-06-15 18:45:00,0.80432,0.80439,0.80377,0.80394,63200000.0
2007-06-15 18:50:00,0.80388,0.804,0.80365,0.80392,59200000.0
2007-06-15 18:55:00,0.80401,0.80438,0.80399,0.80438,72400000.0
2007-06-15 19:00:00,0.80413,0.80449,0.80413,0.80447,54400000.0
2007-06-15 19:05:00,0.80439,0.80452,0.80329,0.80429,67600000.0
2007-06-15 19:10:00,0.80424,0.80424,0.80392,0.80401,52800000.0
2007-06-15 19:15:00,0.80397,0.80434,0.8039,0.80406,67200000.0
2007-06-15 19:20:00,0.80421,0.80438,0.80398,0.80398,64000000.0
2007-06-15 19:25:00,0.80386,0.80409,0.80378,0.80397,56400000.0
2007-06-15 19:30:00,0.80412,0.80417,0.80385,0.80396,60800000.0
2007-06-15 19:35:00,0.80397,0.80448,0.80287,0.80363,78400000.0
2007-06-15 19:40:00,0.80415,0.8047,0.8038,0.80388,48400000.0
2007-06-15 19:45:00,0.804,0.80409,0.8035,0.804,62400000.0
2007-06-15 19:50:00,0.80367,0.80391,0.80365,0.80373,60800000.0
2007-06-15 19:55:00,0.80381,0.80403,0.80352,0.80376,73400000.0
2007-06-15 20:00:00,0.80379,0.80414,0.80372,0.80408,60800000.0
2007-06-15 20:05:00,0.80407,0.80439,0.80307,0.80401,66600000.0
2007-06-15 20:10:00,0.80392,0.80477,0.8039,0.80477,62400000.0
2007-06-15 20:15:00,0.80473,0.80493,0.80435,0.8046,56000000.0
2007-06-15 20:20:00,0.8049,0.80502,0.80461,0.8049,65000000.0
2007-06-15 20:25:00,0.8049,0.8049,0.80455,0.80455,56400000.0
2007-06-15 20:30:00,0.80449,0.80449,0.80341,0.80426,47400000.0
2007-06-15 20:35:00,0.80402,0.80402,0.80339,0.8034,56400000.0
2007-06-15 20:40:00,0.80363,0.80418,0.80349,0.80416,59200000.0
2007-06-15 20:45:00,0.80418,0.80418,0.8038,0.80392,40400000.0
2007-06-15 20:50:00,0.80378,0.8047,0.80355,0.80406,54400000.0
2007-06-15 20:55:00,0.80393,0.80487,0.8039,0.80487,51200000.0
2007-06-15 21:00:00,0.8049,0.80514,0.80463,0.80514,54400000.0
2007-06-15 21:05:00,0.80524,0.80526,0.80452,0.80452,59200000.0
2007-06-15 21:10:00,0.80469,0.80508,0.80316,0.80495,43600000.0
2007-06-15 21:15:00,0.80513,0.80555,0.80513,0.80555,54600000.0
2007-06-15 21:20:00,0.80546,0.80566,0.80524,0.80541,59200000.0
2007-06-15 21:25:00,0.8054,0.80558,0.80537,0.80552,52800000.0
2007-06-15 21:30:00,0.8055,0.80579,0.80548,0.8055,62400000.0
2007-06-15 21:35:00,0.80533,0.80535,0.80475,0.80477,60800000.0
2007-06-15 21:40:00,0.80509,0.80531,0.80501,0.80525,52000000.0
2007-06-15 21:45:00,0.80525,0.80534,0.80522,0.80529,43200000.0
2007-06-15 21:50:00,0.80506,0.8054,0.80477,0.80531,41600000.0
2007-06-15 21:55:00,0.80531,0.80586,0.80531,0.80586,60000000.0
2007-06-15 22:00:00,0.80581,0.80588,0.80528,0.80566,72000000.0
2007-06-15 22:05:00,0.80572,0.8058,0.80553,0.80574,40000000.0
2007-06-15 22:10:00,0.80577,0.80577,0.80517,0.80552,52800000.0
2007-06-15 22:15:00,0.80568,0.80584,0.80547,0.8057,56000000.0
2007-06-15 22:20:00,0.80568,0.80578,0.8055,0.80559,56400000.0
2007-06-15 22:25:00,0.80544,0.80591,0.80439,0.80553,58000000.0
2007-06-15 22:30:00,0.80554,0.80565,0.80513,0.80513,53200000.0
2007-06-15 22:35:00,0.80548,0.80555,0.80514,0.80525,59200000.0
2007-06-15 22:40:00,0.80503,0.80534,0.80425,0.80487,59200000.0
2007-06-15 22:45:00,0.8051,0.80542,0.80483,0.80532,56000000.0
2007-06-15 22:50:00,0.80531,0.80575,0.80526,0.80565,57600000.0
2007-06-15 22:55:00,0.80565,0.8058,0.80533,0.80553,48000000.0
2007-06-17 23:00:00,0.79988,0.80071,0.79988,0.80041,52800000.0
2007-06-17 23:05:00,0.80045,0.8008,0.80029,0.80052,44800000.0
2007-06-17 23:10:00,0.80044,0.80062,0.80013,0.80013,76800000.0
2007-06-17 23:15:00,0.80011,0.80013,0.79982,0.79983,51200000.0
2007-06-17 23:20:00,0.80003,0.80023,0.79997,0.80017,65600000.0
2007-06-17 23:25:00,0.80051,0.80056,0.80024,0.80035,41600000.0
2007-06-17 23:30:00,0.80043,0.80046,0.79995,0.80023,65600000.0
2007-06-17 23:35:00,0.80035,0.80156,0.79931,0.80055,53200000.0
2007-06-17 23:40:00,0.80095,0.80106,0.80075,0.8008,49600000.0
2007-06-17 23:45:00,0.80086,0.80177,0.80086,0.80163,49600000.0
2007-06-17 23:50:00,0.80156,0.80256,0.80156,0.80233,57600000.0
2007-06-17 23:55:00,0.80235,0.80275,0.80235,0.80266,59200000.0
2007-06-18 00:00:00,0.8027,0.80283,0.80224,0.80252,51200000.0
2007-06-18 00:05:00,0.80274,0.80308,0.80193,0.80295,65600000.0
2007-06-18 00:10:00,0.80295,0.80353,0.80281,0.80318,49600000.0
2007-06-18 00:15:00,0.80323,0.80404,0.8029,0.8031,36800000.0
2007-06-18 00:20:00,0.80399,0.80615,0.80274,0.80274,56000000.0
2007-06-18 00:25:00,0.80321,0.80351,0.8024,0.80289,28800000.0
2007-06-18 00:30:00,0.80253,0.803,0.80238,0.80277,62400000.0
2007-06-18 00:35:00,0.80295,0.80362,0.8029,0.8035,44800000.0
2007-06-18 00:40:00,0.80346,0.80362,0.80298,0.80346,47400000.0
2007-06-18 00:45:00,0.80356,0.80365,0.80318,0.80324,56000000.0
2007-06-18 00:50:00,0.80327,0.80352,0.80307,0.80314,57600000.0
2007-06-18 00:55:00,0.80349,0.80349,0.80316,0.80332,59200000.0
2007-06-18 01:00:00,0.80341,0.80343,0.80325,0.80337,59200000.0
2007-06-18 01:05:00,0.80337,0.80347,0.80304,0.8033,64000000.0
2007-06-18 01:10:00,0.8034,0.80429,0.80315,0.80328,61200000.0
2007-06-18 01:15:00,0.80309,0.80348,0.80223,0.80324,48800000.0
2007-06-18 01:20:00,0.80353,0.80353,0.80298,0.80298,33600000.0
2007-06-18 01:25:00,0.80322,0.80351,0.80302,0.80348,43200000.0
2007-06-18 01:30:00,0.80345,0.80345,0.80246,0.8029,20800000.0
2007-06-18 01:35:00,0.80334,0.80347,0.80292,0.8034,57600000.0
2007-06-18 01:40:00,0.80346,0.80378,0.80332,0.80333,54800000.0
2007-06-18 01:45:00,0.80362,0.80364,0.80325,0.80353,65600000.0
2007-06-18 01:50:00,0.80357,0.80365,0.80339,0.80354,66000000.0
2007-06-18 01:55:00,0.80339,0.80339,0.80224,0.80329,68000000.0
2007-06-18 02:00:00,0.80326,0.80326,0.80192,0.80208,60800000.0
2007-06-18 02:05:00,0.80191,0.80282,0.80188,0.80275,65600000.0
2007-06-18 02:10:00,0.80274,0.80279,0.80176,0.80185,65600000.0
2007-06-18 02:15:00,0.80179,0.80212,0.80179,0.80211,45200000.0
2007-06-18 02:20:00,0.80222,0.80287,0.80222,0.80287,57600000.0
2007-06-18 02:25:00,0.80291,0.80351,0.80166,0.80262,56000000.0
2007-06-18 02:30:00,0.80227,0.80263,0.8022,0.80234,55400000.0
2007-06-18 02:35:00,0.80255,0.80289,0.80217,0.80289,38400000.0
2007-06-18 02:40:00,0.80274,0.80279,0.80156,0.80277,48400000.0
2007-06-18 02:45:00,0.80279,0.80294,0.80277,0.80286,43200000.0
2007-06-18 02:50:00,0.80292,0.80335,0.80285,0.803,64000000.0
2007-06-18 02:55:00,0.80294,0.80312,0.80258,0.80268,59200000.0
2007-06-18 03:00:00,0.80244,0.80307,0.80244,0.8027,49600000.0
2007-06-18 03:05:00,0.80309,0.80318,0.80247,0.80261,57600000.0
2007-06-18 03:10:00,0.80258,0.80282,0.80257,0.80257,56400000.0
2007-06-18 03:15:00,0.80265,0.80297,0.8025,0.80256,56000000.0
2007-06-18 03:20:00,0.80277,0.80296,0.80261,0.80296,44800000.0
2007-06-18 03:25:00,0.8028,0.80306,0.80247,0.80247,44600000.0
2007-06-18 03:30:00,0.8029,0.8031,0.80181,0.8031,25600000.0
2007-06-18 03:35:00,0.80282,0.80332,0.80242,0.80332,51200000.0
2007-06-18 03:40:00,0.80336,0.80336,0.80321,0.80327,28800000.0
2007-06-18 03:45:00,0.80329,0.8036,0.80318,0.80355,44800000.0
2007-06-18 03:50:00,0.80358,0.80359,0.80253,0.80355,65000000.0
2007-06-18 03:55:00,0.80362,0.80367,0.80285,0.80344,60800000.0
2007-06-18 04:00:00,0.80333,0.80355,0.80308,0.80353,59200000.0
2007-06-18 04:05:00,0.8035,0.80356,0.80296,0.803,51600000.0
2007-06-18 04:10:00,0.80322,0.80334,0.80289,0.80295,43200000.0
2007-06-18 04:15:00,0.80304,0.80311,0.80263,0.80291,68800000.0
2007-06-18 04:20:00,0.8029,0.80301,0.80187,0.8027,52800000.0
2007-06-18 04:25:00,0.80272,0.80307,0.80262,0.80303,57600000.0
2007-06-18 04:30:00,0.80283,0.80316,0.80283,0.8031,36800000.0
2007-06-18 04:35:00,0.80307,0.80334,0.80307,0.80325,51200000.0
2007-06-18 04:40:00,0.80306,0.80329,0.80284,0.80284,61800000.0
2007-06-18 04:45:00,0.80231,0.80293,0.80231,0.80276,76800000.0
2007-06-18 04:50:00,0.80288,0.80294,0.80245,0.80281,59600000.0
2007-06-18 04:55:00,0.80286,0.80292,0.80262,0.80267,43200000.0
2007-06-18 05:00:00,0.80283,0.80283,0.80244,0.80273,48000000.0
2007-06-18 05:05:00,0.80268,0.80313,0.80268,0.80291,46400000.0
2007-06-18 05:10:00,0.80287,0.80304,0.80235,0.80293,56400000.0
2007-06-18 05:15:00,0.80293,0.80362,0.80283,0.80308,54400000.0
2007-06-18 05:20:00,0.80278,0.80349,0.80272,0.80312,59200000.0
2007-06-18 05:25:00,0.80319,0.80355,0.8031,0.80347,60800000.0
2007-06-18 05:30:00,0.80353,0.80379,0.80234,0.80354,57600000.0
2007-06-18 05:35:00,0.80353,0.80374,0.80345,0.80363,55400000.0
2007-06-18 05:40:00,0.8037,0.80383,0.80347,0.80362,52000000.0
2007-06-18 05:45:00,0.80338,0.80362,0.80305,0.80307,51200000.0
2007-06-18 05:50:00,0.80414,0.80434,0.80354,0.80381,36800000.0
2007-06-18 05:55:00,0.80358,0.80383,0.80355,0.80369,58000000.0
2007-06-18 06:00:00,0.80366,0.80384,0.80345,0.80383,46400000.0
2007-06-18 06:05:00,0.80383,0.80383,0.80367,0.80374,32000000.0
2007-06-18 06:10:00,0.8038,0.80402,0.80341,0.80387,56000000.0
2007-06-18 06:15:00,0.80394,0.80402,0.8038,0.80402,32000000.0
2007-06-18 06:20:00,0.80404,0.80463,0.80396,0.80463,60800000.0
2007-06-18 06:25:00,0.80468,0.80468,0.80417,0.80425,62400000.0
2007-06-18 06:30:00,0.80451,0.80455,0.80428,0.8043,52800000.0
2007-06-18 06:35:00,0.8041,0.80441,0.80403,0.8041,59200000.0
2007-06-18 06:40:00,0.80415,0.80423,0.80378,0.804,48000000.0
2007-06-18 06:45:00,0.80393,0.80442,0.80299,0.80378,48000000.0
2007-06-18 06:50:00,0.80386,0.80386,0.80361,0.80375,59200000.0
2007-06-18 06:55:00,0.80368,0.80396,0.80352,0.80373,54400000.0
2007-06-18 07:00:00,0.80397,0.80398,0.8036,0.80383,51200000.0
2007-06-18 07:05:00,0.80381,0.80397,0.80375,0.80397,54400000.0
2007-06-18 07:10:00,0.80399,0.80411,0.80369,0.80378,49600000.0
2007-06-18 07:15:00,0.80404,0.80446,0.80401,0.80442,58600000.0
2007-06-18 07:20:00,0.80449,0.80462,0.80426,0.80456,40000000.0
2007-06-18 07:25:00,0.80441,0.80448,0.80329,0.8043,48000000.0
2007-06-18 07:30:00,0.80427,0.8044,0.80382,0.80382,56000000.0
2007-06-18 07:35:00,0.80373,0.8039,0.80355,0.80379,54800000.0
2007-06-18 07:40:00,0.80407,0.80412,0.80328,0.8041,55400000.0
2007-06-18 07:45:00,0.80408,0.80441,0.80395,0.80427,62400000.0
2007-06-18 07:50:00,0.80432,0.80443,0.80331,0.80418,67200000.0
2007-06-18 07:55:00,0.80422,0.80475,0.80422,0.80457,61200000.0
2007-06-18 08:00:00,0.80441,0.80449,0.80407,0.80422,74000000.0
2007-06-18 08:05:00,0.80431,0.80451,0.80425,0.80451,60800000.0
2007-06-18 08:10:00,0.80451,0.80583,0.80448,0.8055,61800000.0
2007-06-18 08:15:00,0.80551,0.80573,0.80477,0.80478,60800000.0
2007-06-18 08:20:00,0.80478,0.80507,0.80393,0.80507,77200000.0
2007-06-18 08:25:00,0.80532,0.80539,0.8048,0.80519,60800000.0
2007-06-18 08:30:00,0.80531,0.80548,0.80519,0.80519,69200000.0
2007-06-18 08:35:00,0.80521,0.80542,0.80518,0.80542,64000000.0
2007-06-18 08:40:00,0.80528,0.80574,0.80525,0.80565,67600000.0
2007-06-18 08:45:00,0.80563,0.80613,0.8056,0.80576,70200000.0
2007-06-18 08:50:00,0.80578,0.80586,0.80466,0.80554,67200000.0
2007-06-18 08:55:00,0.80551,0.80608,0.80452,0.80597,62400000.0
2007-06-18 09:00:00,0.80588,0.8063,0.80573,0.8063,72000000.0
2007-06-18 09:05:00,0.8063,0.80654,0.80618,0.80646,59200000.0
2007-06-18 09:10:00,0.80643,0.80643,0.80572,0.806,62400000.0
2007-06-18 09:15:00,0.8062,0.80711,0.80524,0.80696,75200000.0
2007-06-18 09:20:00,0.80696,0.80735,0.80642,0.80659,58000000.0
2007-06-18 09:25:00,0.80645,0.80658,0.80609,0.80648,60800000.0
2007-06-18 09:30:00,0.80685,0.80764,0.80685,0.80737,67600000.0
2007-06-18 09:35:00,0.8073,0.80753,0.80698,0.80715,59000000.0
2007-06-18 09:40:00,0.80717,0.8076,0.80609,0.8076,70400000.0
2007-06-18 09:45:00,0.80763,0.80793,0.80716,0.80733,68600000.0
2007-06-18 09:50:00,0.80735,0.80776,0.807,0.80775,61200000.0
2007-06-18 09:55:00,0.80799,0.80812,0.80781,0.80795,64000000.0
2007-06-18 10:00:00,0.80793,0.80809,0.80778,0.80783,70800000.0
2007-06-18 10:05:00,0.80789,0.80799,0.80718,0.80729,67200000.0
2007-06-18 10:10:00,0.80747,0.80747,0.80705,0.8071,68800000.0
2007-06-18 10:15:00,0.80712,0.80734,0.80686,0.80702,64000000.0
2007-06-18 10:20:00,0.80662,0.80677,0.80543,0.80672,67600000.0
2007-06-18 10:25:00,0.80643,0.80707,0.80638,0.80707,67200000.0
2007-06-18 10:30:00,0.80709,0.80746,0.80604,0.80708,94400000.0
2007-06-18 10:35:00,0.80698,0.80707,0.80663,0.80698,68800000.0
2007-06-18 10:40:00,0.80702,0.80708,0.80677,0.80708,65600000.0
2007-06-18 10:45:00,0.80713,0.80713,0.80617,0.80658,68800000.0
2007-06-18 10:50:00,0.80659,0.80751,0.80643,0.80745,67200000.0
2007-06-18 10:55:00,0.80717,0.80729,0.80692,0.80714,67200000.0
2007-06-18 11:00:00,0.80723,0.80841,0.8072,0.80832,62200000.0
2007-06-18 11:05:00,0.80853,0.80889,0.80755,0.80825,65600000.0
2007-06-18 11:10:00,0.80844,0.80916,0.80844,0.80897,70400000.0
2007-06-18 11:15:00,0.80895,0.80897,0.80858,0.80892,60800000.0
2007-06-18 11:20:00,0.80891,0.80891,0.8085,0.80863,59200000.0
2007-06-18 11:25:00,0.80859,0.80859,0.80777,0.80812,57600000.0
2007-06-18 11:30:00,0.80814,0.80821,0.80677,0.80677,75200000.0
2007-06-18 11:35:00,0.8066,0.8066,0.80565,0.80565,67200000.0
2007-06-18 11:40:00,0.80569,0.80657,0.80563,0.80653,59200000.0
2007-06-18 11:45:00,0.80638,0.80644,0.80569,0.80577,65600000.0
2007-06-18 11:50:00,0.80599,0.80617,0.80499,0.80617,69800000.0
2007-06-18 11:55:00,0.80621,0.80664,0.80621,0.80663,59600000.0
2007-06-18 12:00:00,0.80635,0.80735,0.80545,0.80735,75200000.0
2007-06-18 12:05:00,0.80741,0.80836,0.80741,0.8083,65600000.0
2007-06-18 12:10:00,0.80827,0.80827,0.80782,0.80788,74000000.0
2007-06-18 12:15:00,0.80788,0.80806,0.80767,0.80806,83200000.0
2007-06-18 12:20:00,0.80791,0.80798,0.8067,0.80797,76800000.0
2007-06-18 12:25:00,0.80812,0.80851,0.80738,0.80781,61200000.0
2007-06-18 12:30:00,0.80775,0.80811,0.80762,0.80803,62400000.0
2007-06-18 12:35:00,0.80806,0.80817,0.80753,0.80753,66600000.0
2007-06-18 12:40:00,0.80721,0.80789,0.80719,0.80777,72000000.0
2007-06-18 12:45:00,0.80783,0.80787,0.80711,0.80769,65000000.0
2007-06-18 12:50:00,0.80745,0.80755,0.80699,0.80724,65000000.0
2007-06-18 12:55:00,0.80719,0.80728,0.80674,0.80728,70400000.0
2007-06-18 13:00:00,0.80725,0.80738,0.8067,0.80716,60800000.0
2007-06-18 13:05:00,0.80712,0.80751,0.80695,0.80739,71400000.0
2007-06-18 13:10:00,0.80743,0.80762,0.80724,0.80752,57600000.0
2007-06-18 13:15:00,0.80747,0.80818,0.80728,0.80804,73600000.0
2007-06-18 13:20:00,0.80787,0.80803,0.80769,0.80803,62800000.0
2007-06-18 13:25:00,0.80791,0.80867,0.8079,0.80867,64000000.0
2007-06-18 13:30:00,0.80878,0.80878,0.80836,0.80855,64000000.0
2007-06-18 13:35:00,0.80851,0.80851,0.80824,0.80837,69200000.0
2007-06-18 13:40:00,0.80841,0.80845,0.80803,0.80816,68800000.0
2007-06-18 13:45:00,0.80816,0.80861,0.8081,0.8085,131200000.0
2007-06-18 13:50:00,0.80863,0.80896,0.80724,0.80835,97000000.0
2007-06-18 13:55:00,0.80838,0.80838,0.80728,0.80746,65600000.0
2007-06-18 14:00:00,0.80752,0.80791,0.8075,0.80787,94800000.0
2007-06-18 14:05:00,0.80772,0.80851,0.80763,0.80841,79800000.0
2007-06-18 14:10:00,0.80832,0.8086,0.80829,0.80834,96000000.0
2007-06-18 14:15:00,0.80844,0.80863,0.80831,0.8084,88000000.0
2007-06-18 14:20:00,0.80852,0.80872,0.80839,0.80872,86800000.0
2007-06-18 14:25:00,0.80873,0.80901,0.80863,0.80879,205800000.0
2007-06-18 14:30:00,0.80887,0.80901,0.80862,0.80862,91200000.0
2007-06-18 14:35:00,0.80885,0.80915,0.80876,0.80906,143800000.0
2007-06-18 14:40:00,0.80923,0.81025,0.80923,0.81025,153400000.0
2007-06-18 14:45:00,0.81024,0.81036,0.81004,0.81025,99200000.0
2007-06-18 14:50:00,0.81027,0.81072,0.81008,0.81021,119400000.0
2007-06-18 14:55:00,0.81033,0.81053,0.81018,0.81038,88000000.0
2007-06-18 15:00:00,0.81048,0.81057,0.81022,0.81039,108200000.0
2007-06-18 15:05:00,0.81039,0.81058,0.81024,0.81058,92200000.0
2007-06-18 15:10:00,0.81057,0.81098,0.81057,0.81092,150400000.0
2007-06-18 15:15:00,0.81101,0.81101,0.81031,0.81034,78400000.0
2007-06-18 15:20:00,0.8103,0.81034,0.80999,0.81014,110400000.0
2007-06-18 15:25:00,0.81017,0.8102,0.80892,0.80969,136000000.0
2007-06-18 15:30:00,0.8087,0.81016,0.80866,0.80942,134400000.0
2007-06-18 15:35:00,0.80968,0.80969,0.80928,0.80938,144400000.0
2007-06-18 15:40:00,0.80934,0.80983,0.80934,0.80983,124800000.0
2007-06-18 15:45:00,0.80986,0.80986,0.80913,0.80919,137600000.0
2007-06-18 15:50:00,0.80935,0.80946,0.80899,0.80905,120000000.0
2007-06-18 15:55:00,0.80898,0.8095,0.8088,0.80941,120000000.0
2007-06-18 16:00:00,0.80949,0.80957,0.80863,0.80877,164800000.0
2007-06-18 16:05:00,0.80855,0.80874,0.80814,0.8082,188800000.0
2007-06-18 16:10:00,0.80819,0.80914,0.80705,0.80895,142800000.0
2007-06-18 16:15:00,0.8088,0.80916,0.8088,0.80884,133200000.0
2007-06-18 16:20:00,0.80882,0.80897,0.80836,0.80853,141800000.0
2007-06-18 16:25:00,0.80875,0.80885,0.80825,0.80845,96000000.0
2007-06-18 16:30:00,0.80842,0.80883,0.80832,0.80866,246800000.0
2007-06-18 16:35:00,0.80868,0.80878,0.8083,0.80839,242600000.0
2007-06-18 16:40:00,0.80826,0.80883,0.80813,0.80883,139200000.0
2007-06-18 16:45:00,0.80866,0.80874,0.80834,0.80847,306000000.0
2007-06-18 16:50:00,0.8085,0.80905,0.8085,0.80876,198400000.0
2007-06-18 16:55:00,0.80843,0.80913,0.80812,0.80913,251600000.0
2007-06-18 17:00:00,0.80928,0.80928,0.80877,0.80885,244600000.0
2007-06-18 17:05:00,0.80877,0.80885,0.80861,0.80885,159400000.0
2007-06-18 17:10:00,0.8089,0.80894,0.8084,0.80856,180800000.0
2007-06-18 17:15:00,0.80856,0.80862,0.80787,0.80787,170000000.0
2007-06-18 17:20:00,0.80794,0.80814,0.80781,0.80788,99600000.0
2007-06-18 17:25:00,0.80765,0.8078,0.80714,0.80714,138800000.0
2007-06-18 17:30:00,0.80708,0.80717,0.80639,0.80639,202000000.0
2007-06-18 17:35:00,0.80631,0.80662,0.80629,0.80662,272000000.0
2007-06-18 17:40:00,0.80665,0.80676,0.80599,0.80649,120400000.0
2007-06-18 17:45:00,0.80652,0.80706,0.80652,0.80681,265600000.0
2007-06-18 17:50:00,0.80697,0.80732,0.8069,0.80714,202400000.0
2007-06-18 17:55:00,0.80723,0.80766,0.80719,0.80755,285600000.0
2007-06-18 18:00:00,0.80753,0.80755,0.80729,0.80737,234000000.0
2007-06-18 18:05:00,0.80743,0.80765,0.80721,0.80731,328600000.0
2007-06-18 18:10:00,0.8073,0.80748,0.80697,0.80711,100800000.0
2007-06-18 18:15:00,0.80729,0.80774,0.80729,0.8076,248800000.0
2007-06-18 18:20:00,0.80771,0.80781,0.80727,0.80757,149200000.0
2007-06-18 18:25:00,0.80748,0.80785,0.80723,0.80775,128800000.0
2007-06-18 18:30:00,0.80725,0.80779,0.8072,0.80739,131200000.0
2007-06-18 18:35:00,0.80746,0.80771,0.8066,0.80771,96000000.0
2007-06-18 18:40:00,0.80769,0.80833,0.80695,0.80773,59200000.0
2007-06-18 18:45:00,0.80781,0.80797,0.80715,0.80797,118400000.0
2007-06-18 18:50:00,0.80794,0.80806,0.80777,0.80791,60800000.0
2007-06-18 18:55:00,0.80785,0.8079,0.80767,0.80778,99600000.0
2007-06-18 19:00:00,0.80787,0.80794,0.80743,0.80793,65600000.0
2007-06-18 19:05:00,0.80791,0.80794,0.80733,0.80737,169000000.0
2007-06-18 19:10:00,0.80779,0.80802,0.80741,0.80748,72000000.0
2007-06-18 19:15:00,0.80737,0.80755,0.80723,0.80735,58000000.0
2007-06-18 19:20:00,0.80753,0.80775,0.80748,0.80755,52800000.0
2007-06-18 19:25:00,0.80783,0.80874,0.80757,0.80789,59200000.0
2007-06-18 19:30:00,0.80779,0.80781,0.80738,0.8077,67200000.0
2007-06-18 19:35:00,0.80765,0.80767,0.80718,0.8075,64000000.0
2007-06-18 19:40:00,0.80752,0.80781,0.80706,0.8077,52200000.0
2007-06-18 19:45:00,0.80719,0.80764,0.80719,0.80747,67200000.0
2007-06-18 19:50:00,0.80766,0.80807,0.80716,0.80807,44800000.0
2007-06-18 19:55:00,0.80786,0.80818,0.80779,0.80817,64000000.0
2007-06-18 20:00:00,0.80819,0.80824,0.80773,0.80792,65200000.0
2007-06-18 20:05:00,0.80774,0.80861,0.80744,0.80785,50600000.0
2007-06-18 20:10:00,0.80755,0.80788,0.80753,0.8077,69800000.0
2007-06-18 20:15:00,0.80752,0.8083,0.80663,0.80761,54400000.0
2007-06-18 20:20:00,0.8077,0.80792,0.80665,0.80792,65600000.0
2007-06-18 20:25:00,0.80777,0.80826,0.8076,0.80815,73600000.0
2007-06-18 20:30:00,0.80806,0.80813,0.8076,0.8076,59600000.0
2007-06-18 20:35:00,0.80787,0.80791,0.80715,0.80715,52800000.0
2007-06-18 20:40:00,0.80755,0.80789,0.80679,0.80782,68800000.0
2007-06-18 20:45:00,0.80793,0.80807,0.80766,0.80766,67200000.0
2007-06-18 20:50:00,0.80788,0.80799,0.80769,0.80789,62400000.0
2007-06-18 20:55:00,0.80798,0.80827,0.80747,0.80827,57600000.0
2007-06-18 21:00:00,0.80814,0.80814,0.80786,0.80798,49600000.0
2007-06-18 21:05:00,0.80789,0.80885,0.80777,0.8079,59200000.0
2007-06-18 21:10:00,0.808,0.8081,0.80783,0.80801,55400000.0
2007-06-18 21:15:00,0.80773,0.80806,0.80761,0.80761,62800000.0
2007-06-18 21:20:00,0.80783,0.80788,0.80755,0.80757,48000000.0
2007-06-18 21:25:00,0.80779,0.8086,0.80737,0.80776,49600000.0
2007-06-18 21:30:00,0.80775,0.8078,0.80731,0.80731,52800000.0
2007-06-18 21:35:00,0.80729,0.80755,0.80708,0.80727,65600000.0
2007-06-18 21:40:00,0.80732,0.80767,0.80722,0.80767,35200000.0
2007-06-18 21:45:00,0.80763,0.80763,0.80722,0.80746,58000000.0
2007-06-18 21:50:00,0.80755,0.80817,0.80636,0.80757,52800000.0
2007-06-18 21:55:00,0.80738,0.80743,0.80715,0.80723,51600000.0
2007-06-18 22:00:00,0.80726,0.8075,0.80692,0.8075,53200000.0
2007-06-18 22:05:00,0.80744,0.80757,0.80717,0.80748,49600000.0
2007-06-18 22:10:00,0.80752,0.80761,0.80708,0.80749,25600000.0
2007-06-18 22:15:00,0.80769,0.8079,0.80753,0.80758,60200000.0
2007-06-18 22:20:00,0.80773,0.80783,0.80749,0.80754,63400000.0
2007-06-18 22:25:00,0.80793,0.80798,0.80765,0.80794,18600000.0
2007-06-18 22:30:00,0.80789,0.80789,0.80758,0.80786,45600000.0
2007-06-18 22:35:00,0.80753,0.80766,0.80747,0.80766,33600000.0
2007-06-18 22:40:00,0.80761,0.80775,0.8075,0.80755,51200000.0
2007-06-18 22:45:00,0.80771,0.80772,0.8074,0.8074,67200000.0
2007-06-18 22:50:00,0.80745,0.8076,0.80708,0.80751,48400000.0
2007-06-18 22:55:00,0.80747,0.8075,0.80675,0.80675,44800000.0
2007-06-18 23:00:00,0.8069,0.80738,0.80681,0.80724,65600000.0
2007-06-18 23:05:00,0.80718,0.8075,0.80692,0.80717,56000000.0
2007-06-18 23:10:00,0.80741,0.80761,0.80725,0.80755,36800000.0
2007-06-18 23:15:00,0.80708,0.80753,0.80708,0.80751,37200000.0
2007-06-18 23:20:00,0.80752,0.80793,0.80738,0.80754,41600000.0
2007-06-18 23:25:00,0.80785,0.80798,0.80761,0.80765,43200000.0
2007-06-18 23:30:00,0.8071,0.80762,0.80701,0.80719,81600000.0
2007-06-18 23:35:00,0.80742,0.80742,0.80628,0.80675,48000000.0
2007-06-18 23:40:00,0.80684,0.80696,0.80624,0.8066,64000000.0
2007-06-18 23:45:00,0.80667,0.80668,0.80653,0.80662,35200000.0
2007-06-18 23:50:00,0.80668,0.8068,0.80642,0.80648,44200000.0
2007-06-18 23:55:00,0.80673,0.80673,0.8063,0.80636,44800000.0
2007-06-19 00:00:00,0.80655,0.80672,0.80616,0.80672,69200000.0
2007-06-19 00:05:00,0.80681,0.80681,0.80544,0.80588,46800000.0
2007-06-19 00:10:00,0.80668,0.80668,0.8061,0.80617,19200000.0
2007-06-19 00:15:00,0.80627,0.80672,0.80627,0.80651,43600000.0
2007-06-19 00:20:00,0.80641,0.80657,0.80639,0.80649,64000000.0
2007-06-19 00:25:00,0.8064,0.80673,0.8064,0.80671,28800000.0
2007-06-19 00:30:00,0.80651,0.80677,0.8064,0.80676,54000000.0
2007-06-19 00:35:00,0.80668,0.80691,0.8063,0.80633,43200000.0
2007-06-19 00:40:00,0.80713,0.80759,0.80713,0.80737,42000000.0
2007-06-19 00:45:00,0.80742,0.80758,0.80717,0.8075,58600000.0
2007-06-19 00:50:00,0.80756,0.80758,0.8073,0.8073,43200000.0
2007-06-19 00:55:00,0.80732,0.80747,0.80732,0.80747,51600000.0
2007-06-19 01:00:00,0.80747,0.80766,0.8074,0.80763,67600000.0
2007-06-19 01:05:00,0.80768,0.80851,0.8073,0.80738,76800000.0
2007-06-19 01:10:00,0.80754,0.80821,0.80712,0.8082,64000000.0
2007-06-19 01:15:00,0.80748,0.80775,0.80748,0.80767,70400000.0
2007-06-19 01:20:00,0.8076,0.80776,0.80744,0.80744,49000000.0
2007-06-19 01:25:00,0.80741,0.80761,0.80724,0.80745,65600000.0
2007-06-19 01:30:00,0.80739,0.8074,0.80715,0.80738,54400000.0
2007-06-19 01:35:00,0.80754,0.8078,0.80719,0.80764,60800000.0
2007-06-19 01:40:00,0.8076,0.80805,0.80757,0.80803,50000000.0
2007-06-19 01:45:00,0.80767,0.8081,0.80762,0.80771,60800000.0
2007-06-19 01:50:00,0.80772,0.80773,0.80707,0.80722,51200000.0
2007-06-19 01:55:00,0.80738,0.80752,0.80737,0.8075,44800000.0
2007-06-19 02:00:00,0.80762,0.80802,0.80707,0.80733,42600000.0
2007-06-19 02:05:00,0.80728,0.80756,0.80703,0.80749,36800000.0
2007-06-19 02:10:00,0.80747,0.80753,0.8071,0.80746,49600000.0
2007-06-19 02:15:00,0.80767,0.8077,0.80749,0.80762,60800000.0
2007-06-19 02:20:00,0.80819,0.80829,0.80732,0.80738,60800000.0
2007-06-19 02:25:00,0.80742,0.80816,0.80642,0.80754,56000000.0
2007-06-19 02:30:00,0.80727,0.80771,0.8071,0.8071,56000000.0
2007-06-19 02:35:00,0.80742,0.80793,0.8068,0.80692,49600000.0
2007-06-19 02:40:00,0.80717,0.80745,0.80637,0.80745,49600000.0
2007-06-19 02:45:00,0.80746,0.80746,0.80683,0.80734,51200000.0
2007-06-19 02:50:00,0.80723,0.80745,0.8071,0.80745,64000000.0
2007-06-19 02:55:00,0.80752,0.80752,0.80702,0.80738,59200000.0
2007-06-19 03:00:00,0.80748,0.80748,0.80715,0.80715,6400000.0
2007-06-19 03:05:00,0.80805,0.8081,0.80722,0.80722,56000000.0
2007-06-19 03:10:00,0.8077,0.8077,0.80741,0.80754,52800000.0
2007-06-19 03:15:00,0.80744,0.80744,0.80635,0.80726,56000000.0
2007-06-19 03:20:00,0.80728,0.80761,0.80718,0.8074,28800000.0
2007-06-19 03:25:00,0.80743,0.80786,0.80737,0.80774,52800000.0
2007-06-19 03:30:00,0.80768,0.80778,0.80713,0.80763,50600000.0
2007-06-19 03:35:00,0.80826,0.80826,0.80757,0.80767,27200000.0
2007-06-19 03:40:00,0.80742,0.8077,0.80712,0.80726,41600000.0
2007-06-19 03:45:00,0.80737,0.80744,0.80718,0.80738,43200000.0
2007-06-19 03:50:00,0.80732,0.80743,0.8063,0.80736,70800000.0
2007-06-19 03:55:00,0.80729,0.80751,0.80715,0.80718,78400000.0
2007-06-19 04:00:00,0.80746,0.80754,0.80685,0.80708,18000000.0
2007-06-19 04:05:00,0.80753,0.80767,0.80727,0.80751,46400000.0
2007-06-19 04:10:00,0.80727,0.80777,0.80725,0.80774,24000000.0
2007-06-19 04:15:00,0.80779,0.80787,0.80737,0.80782,69600000.0
2007-06-19 04:20:00,0.80777,0.80808,0.80658,0.80808,48000000.0
2007-06-19 04:25:00,0.80826,0.80827,0.80792,0.80807,68800000.0
2007-06-19 04:30:00,0.80797,0.80849,0.80793,0.80849,46400000.0
2007-06-19 04:35:00,0.8085,0.8085,0.80825,0.80847,32000000.0
2007-06-19 04:40:00,0.80841,0.80907,0.80831,0.80907,43200000.0
2007-06-19 04:45:00,0.80795,0.80916,0.80795,0.80916,64400000.0
2007-06-19 04:50:00,0.80841,0.80841,0.80792,0.8082,52800000.0
2007-06-19 04:55:00,0.8082,0.80842,0.80791,0.80826,40000000.0
2007-06-19 05:00:00,0.80827,0.80916,0.80815,0.80887,57600000.0
2007-06-19 05:05:00,0.80887,0.80898,0.8082,0.80871,41600000.0
2007-06-19 05:10:00,0.8087,0.80881,0.80787,0.80869,56000000.0
2007-06-19 05:15:00,0.80871,0.80886,0.80842,0.80869,59200000.0
2007-06-19 05:20:00,0.80847,0.80872,0.80815,0.80827,59200000.0
2007-06-19 05:25:00,0.80849,0.80862,0.80807,0.80846,41600000.0
2007-06-19 05:30:00,0.80832,0.80912,0.80732,0.80845,52200000.0
2007-06-19 05:35:00,0.80842,0.80842,0.80826,0.8083,36800000.0
2007-06-19 05:40:00,0.80818,0.80867,0.80807,0.80866,60800000.0
2007-06-19 05:45:00,0.80869,0.80869,0.80795,0.80837,68800000.0
2007-06-19 05:50:00,0.8085,0.80859,0.80839,0.80839,43200000.0
2007-06-19 05:55:00,0.80846,0.80851,0.80842,0.80848,27200000.0
2007-06-19 06:00:00,0.8087,0.80931,0.80835,0.80849,59200000.0
2007-06-19 06:05:00,0.8084,0.80857,0.80832,0.80849,38400000.0
2007-06-19 06:10:00,0.80851,0.8086,0.80815,0.8086,55800000.0
2007-06-19 06:15:00,0.8086,0.8086,0.80792,0.8085,48000000.0
2007-06-19 06:20:00,0.80837,0.80874,0.80785,0.80859,54400000.0
2007-06-19 06:25:00,0.80848,0.80884,0.80839,0.80878,46400000.0
2007-06-19 06:30:00,0.8088,0.80888,0.80829,0.80834,44800000.0
2007-06-19 06:35:00,0.80831,0.80848,0.80762,0.80836,59600000.0
2007-06-19 06:40:00,0.80844,0.80846,0.80805,0.80841,59200000.0
2007-06-19 06:45:00,0.80826,0.80866,0.8075,0.80865,48000000.0
2007-06-19 06:50:00,0.80845,0.80864,0.80841,0.80862,48000000.0
2007-06-19 06:55:00,0.80838,0.80922,0.80807,0.80917,57600000.0
2007-06-19 07:00:00,0.80853,0.80873,0.80828,0.80873,48000000.0
2007-06-19 07:05:00,0.80855,0.80872,0.808,0.80808,67200000.0
2007-06-19 07:10:00,0.80837,0.8087,0.80826,0.80865,40000000.0
2007-06-19 07:15:00,0.80863,0.80876,0.8083,0.8084,59200000.0
2007-06-19 07:20:00,0.80936,0.80941,0.80835,0.80846,46400000.0
2007-06-19 07:25:00,0.80875,0.80882,0.80845,0.80856,40000000.0
2007-06-19 07:30:00,0.80879,0.80886,0.80846,0.80856,52800000.0
2007-06-19 07:35:00,0.80848,0.80848,0.80794,0.80794,62400000.0
2007-06-19 07:40:00,0.80826,0.8091,0.80798,0.80798,43200000.0
2007-06-19 07:45:00,0.80808,0.80837,0.80798,0.8082,52800000.0
2007-06-19 07:50:00,0.80825,0.80855,0.80688,0.80836,67200000.0
2007-06-19 07:55:00,0.80827,0.80867,0.80813,0.80859,48000000.0
2007-06-19 08:00:00,0.80838,0.80862,0.80838,0.80856,73600000.0
2007-06-19 08:05:00,0.8085,0.80876,0.80845,0.8087,61200000.0
2007-06-19 08:10:00,0.8087,0.8094,0.80822,0.8088,66000000.0
2007-06-19 08:15:00,0.8087,0.80896,0.8083,0.80896,60800000.0
2007-06-19 08:20:00,0.80903,0.80913,0.80804,0.80913,76800000.0
2007-06-19 08:25:00,0.80909,0.80913,0.80843,0.80851,60800000.0
2007-06-19 08:30:00,0.80858,0.80861,0.80809,0.80845,68800000.0
2007-06-19 08:35:00,0.80834,0.80863,0.80832,0.80855,64000000.0
2007-06-19 08:40:00,0.80843,0.80896,0.80839,0.80867,67200000.0
2007-06-19 08:45:00,0.80878,0.80906,0.80853,0.80906,70400000.0
2007-06-19 08:50:00,0.80895,0.8091,0.80796,0.80878,67200000.0
2007-06-19 08:55:00,0.80899,0.80904,0.80853,0.80859,54400000.0
2007-06-19 09:00:00,0.80858,0.80959,0.80848,0.80855,54800000.0
2007-06-19 09:05:00,0.80876,0.80881,0.80824,0.80874,54400000.0
2007-06-19 09:10:00,0.80875,0.8088,0.80723,0.80723,57000000.0
2007-06-19 09:15:00,0.80711,0.80758,0.80609,0.80746,75200000.0
2007-06-19 09:20:00,0.80769,0.80789,0.80754,0.80777,57600000.0
2007-06-19 09:25:00,0.80777,0.80806,0.80777,0.80783,60800000.0
2007-06-19 09:30:00,0.8079,0.80855,0.80783,0.80855,67200000.0
2007-06-19 09:35:00,0.80854,0.80898,0.80824,0.80881,59200000.0
2007-06-19 09:40:00,0.80874,0.8093,0.80766,0.80925,84000000.0
2007-06-19 09:45:00,0.8086,0.8086,0.80785,0.8083,68800000.0
2007-06-19 09:50:00,0.80852,0.80922,0.80852,0.80888,60800000.0
2007-06-19 09:55:00,0.8089,0.80895,0.80811,0.80831,63400000.0
2007-06-19 10:00:00,0.80816,0.8082,0.80753,0.80753,69800000.0
2007-06-19 10:05:00,0.80761,0.80785,0.80736,0.80746,67200000.0
2007-06-19 10:10:00,0.80764,0.80783,0.80742,0.80745,68800000.0
2007-06-19 10:15:00,0.80734,0.80745,0.80725,0.80741,64000000.0
2007-06-19 10:20:00,0.80737,0.80743,0.80636,0.80722,67200000.0
2007-06-19 10:25:00,0.80713,0.80719,0.80682,0.80682,67200000.0
2007-06-19 10:30:00,0.80684,0.80807,0.80681,0.80795,83200000.0
2007-06-19 10:35:00,0.80715,0.80741,0.80702,0.80717,58000000.0
2007-06-19 10:40:00,0.80693,0.80752,0.80681,0.80731,65600000.0
2007-06-19 10:45:00,0.80692,0.80695,0.80641,0.80676,68800000.0
2007-06-19 10:50:00,0.80683,0.80683,0.8063,0.8067,67200000.0
2007-06-19 10:55:00,0.80663,0.80682,0.80615,0.80661,67200000.0
2007-06-19 11:00:00,0.80658,0.80686,0.80631,0.80643,61800000.0
2007-06-19 11:05:00,0.80643,0.80643,0.80467,0.80632,65600000.0
2007-06-19 11:10:00,0.80636,0.80667,0.80623,0.80639,70400000.0
2007-06-19 11:15:00,0.80623,0.80716,0.8058,0.80658,57000000.0
2007-06-19 11:20:00,0.80655,0.8066,0.80604,0.80653,48000000.0
2007-06-19 11:25:00,0.80655,0.8067,0.80645,0.80648,58000000.0
2007-06-19 11:30:00,0.80649,0.80657,0.80593,0.80597,75200000.0
2007-06-19 11:35:00,0.80606,0.80616,0.80575,0.806,56400000.0
2007-06-19 11:40:00,0.80626,0.80732,0.80626,0.80732,59200000.0
2007-06-19 11:45:00,0.80721,0.80762,0.80717,0.80722,53600000.0
2007-06-19 11:50:00,0.80714,0.80735,0.80624,0.80721,69800000.0
2007-06-19 11:55:00,0.80708,0.80708,0.8066,0.80699,59200000.0
2007-06-19 12:00:00,0.80691,0.80728,0.80596,0.80718,75200000.0
2007-06-19 12:05:00,0.80714,0.80726,0.80674,0.80713,65000000.0
2007-06-19 12:10:00,0.8078,0.80784,0.80717,0.80757,92400000.0
2007-06-19 12:15:00,0.80761,0.80806,0.80756,0.80806,83200000.0
2007-06-19 12:20:00,0.80785,0.80836,0.80678,0.80836,77600000.0
2007-06-19 12:25:00,0.80827,0.80827,0.80705,0.80769,60000000.0
2007-06-19 12:30:00,0.80805,0.80852,0.80781,0.80843,84800000.0
2007-06-19 12:35:00,0.8079,0.80792,0.80749,0.80749,67200000.0
2007-06-19 12:40:00,0.80771,0.80785,0.80711,0.80715,72000000.0
2007-06-19 12:45:00,0.80705,0.8076,0.80688,0.80751,65600000.0
2007-06-19 12:50:00,0.80751,0.80762,0.80692,0.80723,49000000.0
2007-06-19 12:55:00,0.80756,0.80761,0.80649,0.80661,70400000.0
2007-06-19 13:00:00,0.80761,0.80799,0.80698,0.80758,60800000.0
2007-06-19 13:05:00,0.8077,0.80804,0.80747,0.80796,72000000.0
2007-06-19 13:10:00,0.80791,0.80791,0.80724,0.80743,57600000.0
2007-06-19 13:15:00,0.80746,0.80755,0.80719,0.80747,73600000.0
2007-06-19 13:20:00,0.80754,0.80822,0.80742,0.80806,62400000.0
2007-06-19 13:25:00,0.80785,0.80799,0.80743,0.80783,63800000.0
2007-06-19 13:30:00,0.80788,0.80788,0.80725,0.80744,64000000.0
2007-06-19 13:35:00,0.80737,0.80753,0.80733,0.80748,68200000.0
2007-06-19 13:40:00,0.80756,0.80769,0.80747,0.80747,67600000.0
2007-06-19 13:45:00,0.80741,0.80755,0.80688,0.80692,130600000.0
2007-06-19 13:50:00,0.80687,0.80687,0.80432,0.8057,97600000.0
2007-06-19 13:55:00,0.80593,0.80604,0.8057,0.80586,67200000.0
2007-06-19 14:00:00,0.80579,0.8064,0.80573,0.80573,88000000.0
2007-06-19 14:05:00,0.80566,0.80587,0.80525,0.80555,80000000.0
2007-06-19 14:10:00,0.80552,0.80584,0.80549,0.80556,96000000.0
2007-06-19 14:15:00,0.80569,0.80628,0.80567,0.80588,80400000.0
2007-06-19 14:20:00,0.80589,0.80653,0.80584,0.80617,96000000.0
2007-06-19 14:25:00,0.8061,0.80632,0.80597,0.80603,206600000.0
2007-06-19 14:30:00,0.80595,0.80645,0.80592,0.80618,91000000.0
2007-06-19 14:35:00,0.80622,0.80646,0.80619,0.80619,143800000.0
2007-06-19 14:40:00,0.80628,0.80698,0.80622,0.80698,152000000.0
2007-06-19 14:45:00,0.80692,0.80696,0.80643,0.80645,99200000.0
2007-06-19 14:50:00,0.80726,0.80726,0.80667,0.80705,104000000.0
2007-06-19 14:55:00,0.80714,0.80741,0.80679,0.80681,88400000.0
2007-06-19 15:00:00,0.80685,0.80688,0.80624,0.80674,108800000.0
2007-06-19 15:05:00,0.80668,0.80683,0.80632,0.80683,92200000.0
2007-06-19 15:10:00,0.80667,0.80733,0.80652,0.80733,150400000.0
2007-06-19 15:15:00,0.8073,0.8073,0.807,0.8072,78800000.0
2007-06-19 15:20:00,0.80717,0.80721,0.80687,0.80721,110800000.0
2007-06-19 15:25:00,0.80719,0.80789,0.80658,0.8077,135200000.0
2007-06-19 15:30:00,0.80677,0.80825,0.80677,0.80743,135600000.0
2007-06-19 15:35:00,0.8075,0.80756,0.80709,0.80716,144000000.0
2007-06-19 15:40:00,0.80708,0.80716,0.80664,0.80672,127400000.0
2007-06-19 15:45:00,0.80675,0.80703,0.80673,0.80702,138000000.0
2007-06-19 15:50:00,0.80703,0.80731,0.80675,0.80712,120000000.0
2007-06-19 15:55:00,0.80713,0.8078,0.80698,0.80779,120000000.0
2007-06-19 16:00:00,0.80776,0.80797,0.80767,0.80791,164800000.0
2007-06-19 16:05:00,0.80775,0.80831,0.80775,0.80806,189200000.0
2007-06-19 16:10:00,0.80796,0.80852,0.80694,0.80852,142400000.0
2007-06-19 16:15:00,0.80876,0.80883,0.80769,0.80777,133200000.0
2007-06-19 16:20:00,0.80788,0.80804,0.80753,0.80785,142400000.0
2007-06-19 16:25:00,0.80788,0.80852,0.80788,0.80843,96000000.0
2007-06-19 16:30:00,0.80822,0.80822,0.80745,0.80745,247600000.0
2007-06-19 16:35:00,0.80724,0.80724,0.80631,0.80632,243000000.0
2007-06-19 16:40:00,0.80633,0.80646,0.80583,0.80597,139200000.0
2007-06-19 16:45:00,0.8058,0.80588,0.80492,0.80507,305000000.0
2007-06-19 16:50:00,0.8052,0.80535,0.80505,0.80529,197600000.0
2007-06-19 16:55:00,0.80526,0.80603,0.80515,0.80515,251200000.0
2007-06-19 17:00:00,0.80526,0.80553,0.80509,0.80538,244600000.0
2007-06-19 17:05:00,0.80539,0.80552,0.80456,0.80476,160000000.0
2007-06-19 17:10:00,0.8049,0.80494,0.8046,0.80476,180600000.0
2007-06-19 17:15:00,0.80468,0.80468,0.80419,0.80441,170000000.0
2007-06-19 17:20:00,0.80439,0.8048,0.80439,0.80466,99600000.0
2007-06-19 17:25:00,0.8046,0.80482,0.80446,0.80482,137600000.0
2007-06-19 17:30:00,0.80443,0.80474,0.80428,0.80428,201000000.0
2007-06-19 17:35:00,0.8045,0.80455,0.80406,0.80443,272400000.0
2007-06-19 17:40:00,0.80413,0.80502,0.80413,0.80478,118800000.0
2007-06-19 17:45:00,0.80466,0.80526,0.80466,0.80521,266000000.0
2007-06-19 17:50:00,0.80538,0.80555,0.8052,0.80549,201600000.0
2007-06-19 17:55:00,0.80552,0.80594,0.80547,0.80574,285600000.0
2007-06-19 18:00:00,0.80576,0.80591,0.80527,0.80549,235200000.0
2007-06-19 18:05:00,0.80552,0.80594,0.80552,0.80579,327400000.0
2007-06-19 18:10:00,0.80572,0.80572,0.80533,0.80533,100600000.0
2007-06-19 18:15:00,0.80519,0.80578,0.80512,0.80576,247200000.0
2007-06-19 18:20:00,0.80564,0.80565,0.80475,0.80536,155000000.0
2007-06-19 18:25:00,0.80539,0.80548,0.80508,0.80539,128400000.0
2007-06-19 18:30:00,0.80538,0.80561,0.80512,0.80526,131200000.0
2007-06-19 18:35:00,0.80544,0.80573,0.80449,0.80558,96000000.0
2007-06-19 18:40:00,0.80536,0.80581,0.80534,0.80572,99200000.0
2007-06-19 18:45:00,0.80545,0.80578,0.80527,0.80573,118800000.0
2007-06-19 18:50:00,0.80568,0.8057,0.80523,0.8054,70800000.0
2007-06-19 18:55:00,0.8056,0.80567,0.80516,0.80538,99000000.0
2007-06-19 19:00:00,0.80548,0.80554,0.80509,0.80536,65600000.0
2007-06-19 19:05:00,0.8054,0.8056,0.80527,0.80555,169000000.0
2007-06-19 19:10:00,0.80553,0.80563,0.805,0.80526,72000000.0
2007-06-19 19:15:00,0.80548,0.80548,0.80529,0.80535,52800000.0
2007-06-19 19:20:00,0.80534,0.80548,0.80493,0.80493,45200000.0
2007-06-19 19:25:00,0.80508,0.80534,0.80508,0.80527,59200000.0
2007-06-19 19:30:00,0.80523,0.8054,0.80491,0.8054,67200000.0
2007-06-19 19:35:00,0.80545,0.80547,0.80514,0.80538,64000000.0
2007-06-19 19:40:00,0.80537,0.80563,0.80527,0.80556,65600000.0
2007-06-19 19:45:00,0.80545,0.80551,0.80506,0.80515,67200000.0
2007-06-19 19:50:00,0.80531,0.80534,0.80487,0.80531,44800000.0
2007-06-19 19:55:00,0.80508,0.80519,0.80489,0.80493,64000000.0
2007-06-19 20:00:00,0.80496,0.80511,0.80481,0.80483,64400000.0
2007-06-19 20:05:00,0.80482,0.80584,0.80472,0.80574,55400000.0
2007-06-19 20:10:00,0.80572,0.80594,0.80511,0.80513,70400000.0
2007-06-19 20:15:00,0.80546,0.80581,0.80459,0.80538,62800000.0
2007-06-19 20:20:00,0.80512,0.80566,0.80407,0.80565,65600000.0
2007-06-19 20:25:00,0.80568,0.80572,0.80518,0.8056,76800000.0
2007-06-19 20:30:00,0.80568,0.80583,0.80568,0.80579,59600000.0
2007-06-19 20:35:00,0.80575,0.80579,0.80456,0.80569,49000000.0
2007-06-19 20:40:00,0.80571,0.80618,0.80496,0.80611,68800000.0
2007-06-19 20:45:00,0.8061,0.8061,0.80585,0.80592,60200000.0
2007-06-19 20:50:00,0.80594,0.80617,0.80592,0.80609,62400000.0
2007-06-19 20:55:00,0.80605,0.8065,0.80601,0.80603,54400000.0
2007-06-19 21:00:00,0.80632,0.80632,0.80504,0.80616,54400000.0
2007-06-19 21:05:00,0.80622,0.80642,0.80619,0.80628,59000000.0
2007-06-19 21:10:00,0.80638,0.80644,0.80618,0.80631,39400000.0
2007-06-19 21:15:00,0.80582,0.80635,0.80574,0.80611,58000000.0
2007-06-19 21:20:00,0.80599,0.80626,0.80501,0.80501,54400000.0
2007-06-19 21:25:00,0.80606,0.80624,0.80605,0.80618,46400000.0
2007-06-19 21:30:00,0.80622,0.80626,0.8061,0.80621,57600000.0
2007-06-19 21:35:00,0.80625,0.80625,0.80604,0.80609,60800000.0
2007-06-19 21:40:00,0.80606,0.80682,0.80592,0.80608,49600000.0
2007-06-19 21:45:00,0.80619,0.80641,0.80614,0.80622,57600000.0
2007-06-19 21:50:00,0.80626,0.80631,0.80522,0.80591,53200000.0
2007-06-19 21:55:00,0.80595,0.80613,0.80557,0.80613,59000000.0
2007-06-19 22:00:00,0.80612,0.80615,0.80582,0.80587,62400000.0
2007-06-19 22:05:00,0.80583,0.80607,0.80502,0.80555,40000000.0
2007-06-19 22:10:00,0.80595,0.80601,0.8054,0.80553,32400000.0
2007-06-19 22:15:00,0.80586,0.80592,0.80535,0.80537,45800000.0
2007-06-19 22:20:00,0.80562,0.80604,0.80561,0.80604,63400000.0
2007-06-19 22:25:00,0.80568,0.80612,0.80563,0.8059,49600000.0
2007-06-19 22:30:00,0.80584,0.80588,0.80539,0.80547,46400000.0
2007-06-19 22:35:00,0.80537,0.80547,0.80489,0.80498,57400000.0
2007-06-19 22:40:00,0.80494,0.80516,0.80458,0.80482,59200000.0
2007-06-19 22:45:00,0.80478,0.80478,0.80444,0.80455,54400000.0
2007-06-19 22:50:00,0.80446,0.80456,0.80429,0.80436,48400000.0
2007-06-19 22:55:00,0.80426,0.80506,0.80426,0.80506,49600000.0
2007-06-19 23:00:00,0.80502,0.80546,0.80451,0.80546,66000000.0
2007-06-19 23:05:00,0.80545,0.80547,0.80482,0.80482,67200000.0
2007-06-19 23:10:00,0.80517,0.80544,0.80502,0.80507,33600000.0
2007-06-19 23:15:00,0.80533,0.8055,0.8053,0.8055,41600000.0
2007-06-19 23:20:00,0.80541,0.80573,0.80531,0.8057,46800000.0
2007-06-19 23:25:00,0.80564,0.80587,0.80547,0.8057,58000000.0
2007-06-19 23:30:00,0.8056,0.80579,0.80529,0.80529,78400000.0
2007-06-19 23:35:00,0.80555,0.80562,0.80448,0.80545,56000000.0
2007-06-19 23:40:00,0.80517,0.80545,0.80506,0.80533,59200000.0
2007-06-19 23:45:00,0.80499,0.80591,0.80483,0.8053,49600000.0
2007-06-19 23:50:00,0.80527,0.80546,0.80503,0.80534,61800000.0
2007-06-19 23:55:00,0.80543,0.80548,0.80503,0.80503,35200000.0
2007-06-20 00:00:00,0.80528,0.80534,0.80485,0.80524,68800000.0
2007-06-20 00:05:00,0.80523,0.80536,0.80434,0.80489,57000000.0
2007-06-20 00:10:00,0.80486,0.80524,0.80486,0.80498,40400000.0
2007-06-20 00:15:00,0.80527,0.80611,0.80497,0.80498,40000000.0
2007-06-20 00:20:00,0.80497,0.80543,0.8049,0.8051,63400000.0
2007-06-20 00:25:00,0.80512,0.80608,0.80503,0.80527,44800000.0
2007-06-20 00:30:00,0.80495,0.80526,0.80491,0.80491,41600000.0
2007-06-20 00:35:00,0.80588,0.80602,0.80438,0.80439,59200000.0
2007-06-20 00:40:00,0.80459,0.80485,0.80457,0.80483,53800000.0
2007-06-20 00:45:00,0.80482,0.80514,0.80466,0.805,48000000.0
2007-06-20 00:50:00,0.80503,0.80505,0.80488,0.80488,52800000.0
2007-06-20 00:55:00,0.80478,0.80494,0.80462,0.80477,36800000.0
2007-06-20 01:00:00,0.80472,0.80499,0.80462,0.80498,54800000.0
2007-06-20 01:05:00,0.80572,0.80572,0.80462,0.80508,64000000.0
2007-06-20 01:10:00,0.80521,0.80568,0.80514,0.80565,59600000.0
2007-06-20 01:15:00,0.80559,0.80559,0.80531,0.80557,70400000.0
2007-06-20 01:20:00,0.80636,0.80645,0.80527,0.80535,41600000.0
2007-06-20 01:25:00,0.80538,0.80576,0.80513,0.80553,64000000.0
2007-06-20 01:30:00,0.80553,0.80584,0.80541,0.80569,54400000.0
2007-06-20 01:35:00,0.80584,0.806,0.8053,0.80558,58000000.0
2007-06-20 01:40:00,0.80606,0.80612,0.8056,0.8056,54400000.0
2007-06-20 01:45:00,0.80549,0.80615,0.80549,0.80601,60800000.0
2007-06-20 01:50:00,0.80592,0.80592,0.80549,0.80549,51200000.0
2007-06-20 01:55:00,0.80558,0.80579,0.80543,0.80578,46800000.0
2007-06-20 02:00:00,0.80552,0.80552,0.80426,0.80512,60200000.0
2007-06-20 02:05:00,0.80522,0.80531,0.80494,0.80506,66000000.0
2007-06-20 02:10:00,0.80507,0.8054,0.805,0.80539,65000000.0
2007-06-20 02:15:00,0.8053,0.80577,0.80526,0.80554,56000000.0
2007-06-20 02:20:00,0.80558,0.80561,0.80539,0.80561,44800000.0
2007-06-20 02:25:00,0.80568,0.8059,0.80438,0.80534,56000000.0
2007-06-20 02:30:00,0.80542,0.80589,0.80537,0.80572,58000000.0
2007-06-20 02:35:00,0.80557,0.80593,0.80545,0.80576,46400000.0
2007-06-20 02:40:00,0.80587,0.80587,0.80462,0.80581,52800000.0
2007-06-20 02:45:00,0.8058,0.8062,0.80578,0.8062,54400000.0
2007-06-20 02:50:00,0.80585,0.80651,0.80574,0.80651,64000000.0
2007-06-20 02:55:00,0.80638,0.80638,0.80572,0.80618,59200000.0
2007-06-20 03:00:00,0.80623,0.80626,0.80579,0.80616,41000000.0
2007-06-20 03:05:00,0.80595,0.80619,0.80583,0.80619,59200000.0
2007-06-20 03:10:00,0.80607,0.80608,0.80576,0.80584,56400000.0
2007-06-20 03:15:00,0.80596,0.80676,0.80563,0.8061,51000000.0
2007-06-20 03:20:00,0.80607,0.80624,0.80585,0.80615,38400000.0
2007-06-20 03:25:00,0.80587,0.80653,0.80583,0.80635,48000000.0
2007-06-20 03:30:00,0.80618,0.80656,0.80616,0.8065,46400000.0
2007-06-20 03:35:00,0.80656,0.80682,0.806,0.80604,49600000.0
2007-06-20 03:40:00,0.80609,0.80622,0.80537,0.8054,49600000.0
2007-06-20 03:45:00,0.80544,0.80572,0.80501,0.80572,35200000.0
2007-06-20 03:50:00,0.80572,0.80611,0.80466,0.80592,70400000.0
2007-06-20 03:55:00,0.80596,0.80605,0.80551,0.80551,78400000.0
2007-06-20 04:00:00,0.80549,0.80584,0.8053,0.80584,59200000.0
2007-06-20 04:05:00,0.8058,0.80613,0.80565,0.80594,56400000.0
2007-06-20 04:10:00,0.80612,0.80632,0.80594,0.80618,56400000.0
2007-06-20 04:15:00,0.80621,0.80621,0.80569,0.8058,68800000.0
2007-06-20 04:20:00,0.80581,0.80602,0.80483,0.80592,48400000.0
2007-06-20 04:25:00,0.80579,0.8058,0.80534,0.80551,68800000.0
2007-06-20 04:30:00,0.80553,0.80563,0.80535,0.80563,46400000.0
2007-06-20 04:35:00,0.80564,0.80589,0.8056,0.80578,68800000.0
2007-06-20 04:40:00,0.80571,0.80592,0.80559,0.80564,60800000.0
2007-06-20 04:45:00,0.80548,0.8056,0.80521,0.80534,76800000.0
2007-06-20 04:50:00,0.80556,0.80561,0.80495,0.80505,52800000.0
2007-06-20 04:55:00,0.80547,0.80549,0.80502,0.8054,51200000.0
2007-06-20 05:00:00,0.80536,0.80547,0.80527,0.80544,45200000.0
2007-06-20 05:05:00,0.80532,0.80549,0.80492,0.80492,38400000.0
2007-06-20 05:10:00,0.806,0.80605,0.80477,0.80542,57600000.0
2007-06-20 05:15:00,0.80502,0.8062,0.80502,0.80527,51600000.0
2007-06-20 05:20:00,0.80545,0.80563,0.80527,0.80555,48000000.0
2007-06-20 05:25:00,0.80555,0.80573,0.8052,0.80571,59200000.0
2007-06-20 05:30:00,0.80565,0.80631,0.80468,0.80607,57600000.0
2007-06-20 05:35:00,0.80558,0.80587,0.80538,0.80586,57600000.0
2007-06-20 05:40:00,0.80592,0.80638,0.80576,0.80624,60800000.0
2007-06-20 05:45:00,0.80626,0.80626,0.80572,0.80607,68800000.0
2007-06-20 05:50:00,0.80573,0.80669,0.80566,0.80592,28800000.0
2007-06-20 05:55:00,0.80611,0.80694,0.80585,0.80693,68800000.0
2007-06-20 06:00:00,0.80626,0.80626,0.80575,0.80626,57000000.0
2007-06-20 06:05:00,0.80631,0.80634,0.80577,0.80622,48000000.0
2007-06-20 06:10:00,0.80626,0.80635,0.8059,0.80631,56000000.0
2007-06-20 06:15:00,0.80631,0.80641,0.80607,0.80636,51200000.0
2007-06-20 06:20:00,0.80621,0.80643,0.806,0.80643,67200000.0
2007-06-20 06:25:00,0.80703,0.80712,0.80605,0.80622,49600000.0
2007-06-20 06:30:00,0.80636,0.80674,0.80627,0.80643,52800000.0
2007-06-20 06:35:00,0.80587,0.80698,0.80587,0.80634,52800000.0
2007-06-20 06:40:00,0.80627,0.8065,0.80623,0.80648,60800000.0
2007-06-20 06:45:00,0.80632,0.80651,0.80487,0.80645,48000000.0
2007-06-20 06:50:00,0.8065,0.8065,0.80593,0.80593,48000000.0
2007-06-20 06:55:00,0.80608,0.80705,0.80587,0.80705,52800000.0
2007-06-20 07:00:00,0.80627,0.80657,0.80625,0.80657,48000000.0
2007-06-20 07:05:00,0.80643,0.80654,0.80615,0.80641,75200000.0
2007-06-20 07:10:00,0.80671,0.80721,0.80653,0.80655,57600000.0
2007-06-20 07:15:00,0.8066,0.80665,0.80615,0.80615,59200000.0
2007-06-20 07:20:00,0.8062,0.80643,0.80575,0.8063,40000000.0
2007-06-20 07:25:00,0.80628,0.80638,0.806,0.80608,41000000.0
2007-06-20 07:30:00,0.80608,0.80608,0.80533,0.8058,57000000.0
2007-06-20 07:35:00,0.80587,0.80587,0.80555,0.8056,49600000.0
2007-06-20 07:40:00,0.80568,0.80573,0.80518,0.80543,56000000.0
2007-06-20 07:45:00,0.80538,0.80566,0.80538,0.80552,35200000.0
2007-06-20 07:50:00,0.80564,0.80575,0.80461,0.80546,67000000.0
2007-06-20 07:55:00,0.80533,0.80566,0.80516,0.80566,60800000.0
2007-06-20 08:00:00,0.80554,0.80581,0.80554,0.80558,73600000.0
2007-06-20 08:05:00,0.80591,0.80592,0.80556,0.80557,60800000.0
2007-06-20 08:10:00,0.80561,0.806,0.80557,0.806,62400000.0
2007-06-20 08:15:00,0.80599,0.80658,0.80585,0.80646,61200000.0
2007-06-20 08:20:00,0.80623,0.80631,0.80479,0.8058,76800000.0
2007-06-20 08:25:00,0.80575,0.80594,0.80527,0.8053,60800000.0
2007-06-20 08:30:00,0.80565,0.80652,0.80565,0.80652,68800000.0
2007-06-20 08:35:00,0.80669,0.80674,0.80607,0.8061,64000000.0
2007-06-20 08:40:00,0.8061,0.80644,0.80604,0.80623,67200000.0
2007-06-20 08:45:00,0.80612,0.80658,0.80611,0.80651,53200000.0
2007-06-20 08:50:00,0.80654,0.80707,0.80569,0.80686,67200000.0
2007-06-20 08:55:00,0.80687,0.80687,0.80556,0.80669,62400000.0
2007-06-20 09:00:00,0.80546,0.80695,0.80546,0.80654,66600000.0
2007-06-20 09:05:00,0.80637,0.80641,0.80566,0.80574,65600000.0
2007-06-20 09:10:00,0.80576,0.80671,0.80576,0.80671,54400000.0
2007-06-20 09:15:00,0.80703,0.80713,0.80603,0.80669,75200000.0
2007-06-20 09:20:00,0.80669,0.80669,0.80619,0.80624,58000000.0
2007-06-20 09:25:00,0.80611,0.80627,0.80551,0.80556,60200000.0
2007-06-20 09:30:00,0.80627,0.80686,0.80627,0.80675,67200000.0
2007-06-20 09:35:00,0.80677,0.80704,0.80661,0.80696,59200000.0
2007-06-20 09:40:00,0.80705,0.80713,0.80593,0.80632,69800000.0
2007-06-20 09:45:00,0.80626,0.80636,0.80613,0.80624,68800000.0
2007-06-20 09:50:00,0.80624,0.80626,0.80604,0.80615,60200000.0
2007-06-20 09:55:00,0.80623,0.80735,0.80623,0.80735,63400000.0
2007-06-20 10:00:00,0.80757,0.808,0.80681,0.80718,70400000.0
2007-06-20 10:05:00,0.80724,0.80736,0.80675,0.80675,66600000.0
2007-06-20 10:10:00,0.807,0.80706,0.80666,0.80695,68800000.0
2007-06-20 10:15:00,0.80692,0.80701,0.80642,0.80701,63400000.0
2007-06-20 10:20:00,0.8069,0.80722,0.80604,0.80677,67600000.0
2007-06-20 10:25:00,0.80719,0.80749,0.80719,0.80742,67200000.0
2007-06-20 10:30:00,0.80745,0.80806,0.80701,0.80806,72400000.0
2007-06-20 10:35:00,0.80821,0.80849,0.80798,0.80838,68800000.0
2007-06-20 10:40:00,0.80836,0.80836,0.80788,0.8082,66000000.0
2007-06-20 10:45:00,0.8082,0.80913,0.80768,0.80907,68600000.0
2007-06-20 10:50:00,0.80903,0.80962,0.80838,0.80962,67200000.0
2007-06-20 10:55:00,0.80988,0.81005,0.8094,0.80973,67200000.0
2007-06-20 11:00:00,0.80965,0.80983,0.80941,0.80942,62400000.0
2007-06-20 11:05:00,0.80936,0.80981,0.80841,0.8097,65600000.0
2007-06-20 11:10:00,0.80961,0.80975,0.80953,0.80964,70400000.0
2007-06-20 11:15:00,0.80975,0.8098,0.80949,0.80967,60800000.0
2007-06-20 11:20:00,0.80967,0.80978,0.80941,0.80951,59200000.0
2007-06-20 11:25:00,0.80925,0.80993,0.80905,0.80993,57600000.0
2007-06-20 11:30:00,0.81003,0.81008,0.80953,0.80967,74600000.0
2007-06-20 11:35:00,0.80958,0.80974,0.80945,0.80954,67200000.0
2007-06-20 11:40:00,0.80957,0.80961,0.80909,0.80954,59200000.0
2007-06-20 11:45:00,0.80961,0.80982,0.80949,0.8098,65600000.0
2007-06-20 11:50:00,0.80978,0.8107,0.80911,0.81058,70800000.0
2007-06-20 11:55:00,0.8106,0.8106,0.81011,0.81023,59200000.0
2007-06-20 12:00:00,0.81016,0.81078,0.80917,0.81068,75200000.0
2007-06-20 12:05:00,0.81051,0.81108,0.81051,0.81108,66000000.0
2007-06-20 12:10:00,0.81101,0.81105,0.81031,0.81063,73600000.0
2007-06-20 12:15:00,0.81067,0.811,0.81053,0.81075,83600000.0
2007-06-20 12:20:00,0.81044,0.81046,0.80912,0.81008,66400000.0
2007-06-20 12:25:00,0.81003,0.81042,0.80926,0.81009,54400000.0
2007-06-20 12:30:00,0.81005,0.81021,0.80967,0.81019,62400000.0
2007-06-20 12:35:00,0.8101,0.8101,0.80941,0.80983,67600000.0
2007-06-20 12:40:00,0.80989,0.81012,0.80954,0.81007,72000000.0
2007-06-20 12:45:00,0.81017,0.8103,0.80997,0.81019,65600000.0
2007-06-20 12:50:00,0.81018,0.81033,0.80976,0.81007,65000000.0
2007-06-20 12:55:00,0.81014,0.81029,0.80981,0.80985,70400000.0
2007-06-20 13:00:00,0.80974,0.81001,0.80945,0.80976,61200000.0
2007-06-20 13:05:00,0.80978,0.80993,0.80969,0.80977,72000000.0
2007-06-20 13:10:00,0.81006,0.81104,0.81006,0.81104,58000000.0
2007-06-20 13:15:00,0.81108,0.81131,0.81098,0.81117,73600000.0
2007-06-20 13:20:00,0.81107,0.8111,0.81061,0.81071,62400000.0
2007-06-20 13:25:00,0.8107,0.8107,0.81009,0.81011,64000000.0
2007-06-20 13:30:00,0.81008,0.81026,0.80952,0.80981,64000000.0
2007-06-20 13:35:00,0.80983,0.80985,0.80963,0.80971,68800000.0
2007-06-20 13:40:00,0.80965,0.81007,0.80965,0.81006,68800000.0
2007-06-20 13:45:00,0.81012,0.81043,0.80983,0.81018,131200000.0
2007-06-20 13:50:00,0.81045,0.81084,0.80875,0.80981,92800000.0
2007-06-20 13:55:00,0.81047,0.81075,0.81047,0.81075,49600000.0
2007-06-20 14:00:00,0.81073,0.81079,0.81058,0.81064,94400000.0
2007-06-20 14:05:00,0.8104,0.81068,0.81037,0.81056,80000000.0
2007-06-20 14:10:00,0.81059,0.81168,0.81057,0.81149,96000000.0
2007-06-20 14:15:00,0.81164,0.81189,0.81139,0.81153,75000000.0
2007-06-20 14:20:00,0.81162,0.81262,0.81152,0.81262,96000000.0
2007-06-20 14:25:00,0.81256,0.81267,0.81182,0.81185,206600000.0
2007-06-20 14:30:00,0.81227,0.8128,0.81227,0.81271,91600000.0
2007-06-20 14:35:00,0.81282,0.81285,0.81212,0.81212,143400000.0
2007-06-20 14:40:00,0.81211,0.81225,0.81187,0.81225,151800000.0
2007-06-20 14:45:00,0.81224,0.81235,0.812,0.81207,99200000.0
2007-06-20 14:50:00,0.81212,0.81258,0.81198,0.81258,119400000.0
2007-06-20 14:55:00,0.81253,0.81385,0.81253,0.81385,88800000.0
2007-06-20 15:00:00,0.81407,0.81423,0.81326,0.81326,109200000.0
2007-06-20 15:05:00,0.81327,0.8137,0.81324,0.81344,92800000.0
2007-06-20 15:10:00,0.81338,0.81383,0.81315,0.8134,150400000.0
2007-06-20 15:15:00,0.81325,0.81325,0.81265,0.81314,78400000.0
2007-06-20 15:20:00,0.81315,0.81351,0.81287,0.81351,110800000.0
2007-06-20 15:25:00,0.81356,0.81381,0.81258,0.81359,136800000.0
2007-06-20 15:30:00,0.81259,0.81388,0.81249,0.81319,134400000.0
2007-06-20 15:35:00,0.81323,0.81362,0.81295,0.81362,144000000.0
2007-06-20 15:40:00,0.81369,0.81372,0.81306,0.81324,129600000.0
2007-06-20 15:45:00,0.81325,0.81343,0.81287,0.81316,137600000.0
2007-06-20 15:50:00,0.81297,0.81298,0.81263,0.81272,119400000.0
2007-06-20 15:55:00,0.81252,0.81319,0.8124,0.81298,119800000.0
2007-06-20 16:00:00,0.81311,0.81312,0.81221,0.81227,164800000.0
2007-06-20 16:05:00,0.81222,0.81277,0.81222,0.81276,190000000.0
2007-06-20 16:10:00,0.81274,0.81312,0.8117,0.8127,142800000.0
2007-06-20 16:15:00,0.81265,0.81288,0.81264,0.81274,132800000.0
2007-06-20 16:20:00,0.81288,0.81296,0.81257,0.81257,141800000.0
2007-06-20 16:25:00,0.81239,0.81286,0.8123,0.81285,96000000.0
2007-06-20 16:30:00,0.81308,0.81374,0.81278,0.81286,248400000.0
2007-06-20 16:35:00,0.81284,0.81284,0.81246,0.8126,242600000.0
2007-06-20 16:40:00,0.81245,0.81266,0.81229,0.81247,139000000.0
2007-06-20 16:45:00,0.81262,0.81268,0.8121,0.81231,306000000.0
2007-06-20 16:50:00,0.81211,0.81285,0.81208,0.81234,197800000.0
2007-06-20 16:55:00,0.8124,0.81278,0.81199,0.81199,252000000.0
2007-06-20 17:00:00,0.81178,0.81201,0.81175,0.81181,245200000.0
2007-06-20 17:05:00,0.81192,0.81192,0.81141,0.81169,160000000.0
2007-06-20 17:10:00,0.81169,0.8117,0.81133,0.81133,180000000.0
2007-06-20 17:15:00,0.81103,0.81133,0.81088,0.81127,169000000.0
2007-06-20 17:20:00,0.81135,0.81142,0.81116,0.81133,99600000.0
2007-06-20 17:25:00,0.81129,0.81133,0.81083,0.81092,137600000.0
2007-06-20 17:30:00,0.81106,0.8116,0.81106,0.81117,202000000.0
2007-06-20 17:35:00,0.81124,0.81139,0.81046,0.8107,271400000.0
2007-06-20 17:40:00,0.81092,0.81093,0.81046,0.81065,120000000.0
2007-06-20 17:45:00,0.81061,0.8109,0.81048,0.81081,265400000.0
2007-06-20 17:50:00,0.81066,0.81144,0.81057,0.81141,201600000.0
2007-06-20 17:55:00,0.81148,0.81158,0.81133,0.81143,286400000.0
2007-06-20 18:00:00,0.81134,0.81142,0.81126,0.81132,233000000.0
2007-06-20 18:05:00,0.81141,0.81141,0.81081,0.81122,328200000.0
2007-06-20 18:10:00,0.81124,0.81165,0.81123,0.81144,100800000.0
2007-06-20 18:15:00,0.81149,0.81195,0.81148,0.81195,248800000.0
2007-06-20 18:20:00,0.81195,0.81195,0.81143,0.81155,151800000.0
2007-06-20 18:25:00,0.81153,0.81164,0.81126,0.81162,128000000.0
2007-06-20 18:30:00,0.81159,0.8116,0.81113,0.81121,131200000.0
2007-06-20 18:35:00,0.81112,0.81176,0.81001,0.8111,90600000.0
2007-06-20 18:40:00,0.81102,0.81116,0.8108,0.81097,86400000.0
2007-06-20 18:45:00,0.81072,0.81135,0.81045,0.81135,118400000.0
2007-06-20 18:50:00,0.81134,0.81171,0.81064,0.81158,70800000.0
2007-06-20 18:55:00,0.81151,0.81168,0.81123,0.81163,99000000.0
2007-06-20 19:00:00,0.81158,0.81166,0.81102,0.81105,65600000.0
2007-06-20 19:05:00,0.81137,0.81171,0.81135,0.8117,170000000.0
2007-06-20 19:10:00,0.81134,0.81189,0.81134,0.81162,72000000.0
2007-06-20 19:15:00,0.81164,0.81167,0.81079,0.81167,57600000.0
2007-06-20 19:20:00,0.81167,0.81167,0.81071,0.81112,62800000.0
2007-06-20 19:25:00,0.81119,0.81126,0.81088,0.81123,74000000.0
2007-06-20 19:30:00,0.81103,0.81115,0.81081,0.81115,51200000.0
2007-06-20 19:35:00,0.81183,0.81183,0.81072,0.8113,64000000.0
2007-06-20 19:40:00,0.81158,0.81165,0.81116,0.81153,66000000.0
2007-06-20 19:45:00,0.81154,0.8116,0.81118,0.81148,67200000.0
2007-06-20 19:50:00,0.81126,0.81139,0.81085,0.81129,48000000.0
2007-06-20 19:55:00,0.81137,0.81138,0.81096,0.81112,64000000.0
2007-06-20 20:00:00,0.81083,0.81107,0.81065,0.81074,63400000.0
2007-06-20 20:05:00,0.81116,0.81168,0.81056,0.81056,40000000.0
2007-06-20 20:10:00,0.81124,0.81126,0.81077,0.8109,69800000.0
2007-06-20 20:15:00,0.81072,0.81117,0.80996,0.81108,67200000.0
2007-06-20 20:20:00,0.81119,0.81119,0.81008,0.81057,65000000.0
2007-06-20 20:25:00,0.811,0.81104,0.81063,0.81085,73600000.0
2007-06-20 20:30:00,0.81079,0.8109,0.81031,0.81043,59200000.0
2007-06-20 20:35:00,0.81025,0.81086,0.81008,0.81086,51200000.0
2007-06-20 20:40:00,0.81093,0.8112,0.80982,0.81119,68800000.0
2007-06-20 20:45:00,0.8112,0.81127,0.81079,0.81123,60800000.0
2007-06-20 20:50:00,0.81132,0.81143,0.81122,0.81135,62400000.0
2007-06-20 20:55:00,0.81131,0.81156,0.81125,0.81151,38400000.0
2007-06-20 21:00:00,0.8116,0.81201,0.81106,0.81113,62400000.0
2007-06-20 21:05:00,0.81123,0.81153,0.81098,0.81112,59200000.0
2007-06-20 21:10:00,0.81165,0.81177,0.8106,0.81092,51200000.0
2007-06-20 21:15:00,0.81113,0.81117,0.81079,0.81112,38800000.0
2007-06-20 21:20:00,0.81107,0.81174,0.81107,0.81129,52800000.0
2007-06-20 21:25:00,0.8116,0.81181,0.81147,0.81155,60200000.0
2007-06-20 21:30:00,0.81145,0.81151,0.81128,0.81133,57600000.0
2007-06-20 21:35:00,0.81126,0.81126,0.81088,0.81101,65600000.0
2007-06-20 21:40:00,0.81091,0.81091,0.81027,0.81068,59200000.0
2007-06-20 21:45:00,0.81069,0.81102,0.8105,0.81098,58000000.0
2007-06-20 21:50:00,0.811,0.811,0.80992,0.81047,60800000.0
2007-06-20 21:55:00,0.81071,0.81082,0.81024,0.8103,45800000.0
2007-06-20 22:00:00,0.81027,0.81028,0.80967,0.80991,62800000.0
2007-06-20 22:05:00,0.80986,0.80986,0.80935,0.80973,65000000.0
2007-06-20 22:10:00,0.80962,0.80962,0.80898,0.80937,28800000.0
2007-06-20 22:15:00,0.80949,0.80966,0.80946,0.80963,51200000.0
2007-06-20 22:20:00,0.80979,0.81014,0.80975,0.81014,64000000.0
2007-06-20 22:25:00,0.81014,0.81048,0.81,0.81017,52600000.0
2007-06-20 22:30:00,0.81003,0.81044,0.81001,0.81023,43200000.0
2007-06-20 22:35:00,0.81013,0.81024,0.80914,0.80956,57600000.0
2007-06-20 22:40:00,0.80928,0.80992,0.80912,0.80992,57600000.0
2007-06-20 22:45:00,0.80996,0.81016,0.80978,0.80997,67200000.0
2007-06-20 22:50:00,0.80969,0.8107,0.80957,0.80997,52800000.0
2007-06-20 22:55:00,0.80998,0.81012,0.80946,0.80962,36800000.0
2007-06-20 23:00:00,0.80962,0.80971,0.80907,0.80946,65600000.0
2007-06-20 23:05:00,0.809,0.80939,0.80887,0.80887,66000000.0
2007-06-20 23:10:00,0.80889,0.80936,0.80889,0.80936,46800000.0
2007-06-20 23:15:00,0.80939,0.80939,0.80859,0.80859,40000000.0
2007-06-20 23:20:00,0.80866,0.80877,0.80824,0.80873,35200000.0
2007-06-20 23:25:00,0.80859,0.80886,0.80852,0.80879,60800000.0
2007-06-20 23:30:00,0.80871,0.80877,0.80843,0.80843,80000000.0
2007-06-20 23:35:00,0.80751,0.80871,0.80751,0.8087,32000000.0
2007-06-20 23:40:00,0.80865,0.80888,0.80842,0.80881,52800000.0
2007-06-20 23:45:00,0.80864,0.80886,0.80843,0.80877,51200000.0
2007-06-20 23:50:00,0.80881,0.80881,0.80808,0.80868,62400000.0
2007-06-20 23:55:00,0.80884,0.8089,0.80867,0.80879,52800000.0
2007-06-21 00:00:00,0.80865,0.80891,0.80838,0.80856,69600000.0
2007-06-21 00:05:00,0.80873,0.80897,0.80775,0.80871,46400000.0
2007-06-21 00:10:00,0.80864,0.8088,0.80849,0.8088,44800000.0
2007-06-21 00:15:00,0.80857,0.80888,0.80853,0.80868,52000000.0
2007-06-21 00:20:00,0.80876,0.809,0.80866,0.8088,64000000.0
2007-06-21 00:25:00,0.80879,0.80936,0.80877,0.80903,41600000.0
2007-06-21 00:30:00,0.80908,0.8093,0.80872,0.80881,41600000.0
2007-06-21 00:35:00,0.80878,0.80901,0.80852,0.80854,36800000.0
2007-06-21 00:40:00,0.8087,0.80891,0.80862,0.80888,53200000.0
2007-06-21 00:45:00,0.80897,0.80966,0.80882,0.80954,59200000.0
2007-06-21 00:50:00,0.8096,0.80968,0.8094,0.80948,53200000.0
2007-06-21 00:55:00,0.8096,0.8096,0.80883,0.80883,51200000.0
2007-06-21 01:00:00,0.80899,0.80926,0.80864,0.80864,56000000.0
2007-06-21 01:05:00,0.80902,0.80981,0.80895,0.80938,71400000.0
2007-06-21 01:10:00,0.80944,0.80959,0.8092,0.80935,59200000.0
2007-06-21 01:15:00,0.80949,0.80977,0.80935,0.80957,70400000.0
2007-06-21 01:20:00,0.8099,0.81093,0.8099,0.81093,50000000.0
2007-06-21 01:25:00,0.81095,0.81095,0.81004,0.81004,54400000.0
2007-06-21 01:30:00,0.80992,0.81024,0.80968,0.80991,62400000.0
2007-06-21 01:35:00,0.80984,0.81027,0.80959,0.81027,56000000.0
2007-06-21 01:40:00,0.81022,0.8104,0.81005,0.81005,54400000.0
2007-06-21 01:45:00,0.81006,0.81007,0.80953,0.81007,60800000.0
2007-06-21 01:50:00,0.80991,0.81014,0.80975,0.81007,51200000.0
2007-06-21 01:55:00,0.81011,0.8105,0.81011,0.8105,48000000.0
2007-06-21 02:00:00,0.81047,0.81051,0.80938,0.81028,60800000.0
2007-06-21 02:05:00,0.81043,0.81065,0.8099,0.81037,66000000.0
2007-06-21 02:10:00,0.81041,0.81043,0.8098,0.81043,52800000.0
2007-06-21 02:15:00,0.81036,0.81041,0.80996,0.81022,54400000.0
2007-06-21 02:20:00,0.81035,0.81063,0.81013,0.81017,58000000.0
2007-06-21 02:25:00,0.81048,0.81063,0.80945,0.81063,56000000.0
2007-06-21 02:30:00,0.81057,0.81088,0.81042,0.81088,44800000.0
2007-06-21 02:35:00,0.81089,0.81158,0.81089,0.81127,43200000.0
2007-06-21 02:40:00,0.81134,0.81139,0.80994,0.81139,44800000.0
2007-06-21 02:45:00,0.81148,0.81171,0.81123,0.81132,54400000.0
2007-06-21 02:50:00,0.8113,0.81141,0.81099,0.81141,64000000.0
2007-06-21 02:55:00,0.81123,0.81161,0.81119,0.81156,59200000.0
2007-06-21 03:00:00,0.81153,0.81168,0.81128,0.81147,35200000.0
2007-06-21 03:05:00,0.81127,0.81161,0.81109,0.81144,64400000.0
2007-06-21 03:10:00,0.81167,0.81236,0.81108,0.81229,47400000.0
2007-06-21 03:15:00,0.81242,0.81263,0.8124,0.81253,60800000.0
2007-06-21 03:20:00,0.81245,0.81245,0.81174,0.81191,52800000.0
2007-06-21 03:25:00,0.81202,0.81229,0.81156,0.81213,48000000.0
2007-06-21 03:30:00,0.81194,0.81233,0.81183,0.81183,25600000.0
2007-06-21 03:35:00,0.812,0.81298,0.81194,0.8124,38400000.0
2007-06-21 03:40:00,0.81307,0.81308,0.81215,0.81243,20800000.0
2007-06-21 03:45:00,0.81231,0.81241,0.81199,0.81241,46400000.0
2007-06-21 03:50:00,0.81217,0.81253,0.81112,0.81252,46800000.0
2007-06-21 03:55:00,0.81256,0.81291,0.8123,0.81237,77200000.0
2007-06-21 04:00:00,0.8127,0.81273,0.81225,0.81228,57600000.0
2007-06-21 04:05:00,0.81236,0.81328,0.81232,0.81317,52800000.0
2007-06-21 04:10:00,0.81336,0.81361,0.81306,0.81306,56000000.0
2007-06-21 04:15:00,0.81312,0.81331,0.81263,0.81331,69200000.0
2007-06-21 04:20:00,0.81329,0.81335,0.81219,0.81278,62400000.0
2007-06-21 04:25:00,0.81287,0.81313,0.81228,0.81235,68800000.0
2007-06-21 04:30:00,0.81218,0.81228,0.81206,0.81228,42000000.0
2007-06-21 04:35:00,0.81236,0.81252,0.81202,0.81252,33600000.0
2007-06-21 04:40:00,0.81244,0.81277,0.81228,0.81252,54400000.0
2007-06-21 04:45:00,0.8125,0.8126,0.81191,0.81225,76800000.0
2007-06-21 04:50:00,0.81232,0.81258,0.81218,0.81255,52800000.0
2007-06-21 04:55:00,0.8126,0.81341,0.81257,0.81341,52000000.0
2007-06-21 05:00:00,0.81322,0.81322,0.81254,0.81289,53800000.0
2007-06-21 05:05:00,0.81279,0.81317,0.81279,0.81317,43600000.0
2007-06-21 05:10:00,0.81301,0.81369,0.81265,0.81359,59200000.0
2007-06-21 05:15:00,0.81283,0.81288,0.81263,0.8128,27200000.0
2007-06-21 05:20:00,0.81298,0.81366,0.81215,0.81227,52800000.0
2007-06-21 05:25:00,0.81303,0.81359,0.81292,0.81292,58000000.0
2007-06-21 05:30:00,0.81294,0.81321,0.8116,0.81317,58000000.0
2007-06-21 05:35:00,0.81308,0.81349,0.81292,0.81347,56400000.0
2007-06-21 05:40:00,0.81361,0.81394,0.8132,0.8132,60800000.0
2007-06-21 05:45:00,0.81319,0.81428,0.81302,0.8142,59200000.0
2007-06-21 05:50:00,0.81369,0.81369,0.81306,0.81343,57600000.0
2007-06-21 05:55:00,0.81353,0.81371,0.8133,0.8134,64400000.0
2007-06-21 06:00:00,0.81344,0.81386,0.81303,0.81382,62400000.0
2007-06-21 06:05:00,0.81317,0.81343,0.81301,0.81343,35600000.0
2007-06-21 06:10:00,0.81307,0.81339,0.81295,0.813,49600000.0
2007-06-21 06:15:00,0.81323,0.81367,0.81265,0.81283,41600000.0
2007-06-21 06:20:00,0.81314,0.81338,0.813,0.81302,64400000.0
2007-06-21 06:25:00,0.81334,0.81363,0.81301,0.81345,63400000.0
2007-06-21 06:30:00,0.81371,0.81376,0.81331,0.81358,59200000.0
2007-06-21 06:35:00,0.81379,0.81383,0.81299,0.81299,59200000.0
2007-06-21 06:40:00,0.81326,0.81339,0.81313,0.81333,62400000.0
2007-06-21 06:45:00,0.81318,0.81328,0.81195,0.81313,51200000.0
2007-06-21 06:50:00,0.81314,0.81314,0.8127,0.81278,36800000.0
2007-06-21 06:55:00,0.813,0.8132,0.81293,0.813,60800000.0
2007-06-21 07:00:00,0.81307,0.81315,0.81257,0.8126,36800000.0
2007-06-21 07:05:00,0.8129,0.81302,0.81256,0.81261,59200000.0
2007-06-21 07:10:00,0.81306,0.81309,0.81235,0.813,49600000.0
2007-06-21 07:15:00,0.81271,0.81307,0.81252,0.81252,59200000.0
2007-06-21 07:20:00,0.81292,0.81303,0.8126,0.81294,46400000.0
2007-06-21 07:25:00,0.81291,0.81371,0.81279,0.81371,44800000.0
2007-06-21 07:30:00,0.81328,0.8133,0.81275,0.81296,46400000.0
2007-06-21 07:35:00,0.81295,0.81321,0.81257,0.81321,62400000.0
2007-06-21 07:40:00,0.8132,0.81336,0.81297,0.813,56000000.0
2007-06-21 07:45:00,0.81328,0.81328,0.8127,0.81306,54400000.0
2007-06-21 07:50:00,0.813,0.81362,0.81211,0.8132,67200000.0
2007-06-21 07:55:00,0.81327,0.81385,0.81327,0.81372,60800000.0
2007-06-21 08:00:00,0.81369,0.81587,0.81369,0.81439,73600000.0
2007-06-21 08:05:00,0.81439,0.81457,0.8142,0.81448,60800000.0
2007-06-21 08:10:00,0.81485,0.81489,0.8141,0.81422,61800000.0
2007-06-21 08:15:00,0.81429,0.81461,0.81429,0.81455,60200000.0
2007-06-21 08:20:00,0.8145,0.81492,0.81376,0.81478,76800000.0
2007-06-21 08:25:00,0.81465,0.81475,0.81426,0.81457,60200000.0
2007-06-21 08:30:00,0.81463,0.81475,0.81445,0.81462,68200000.0
2007-06-21 08:35:00,0.81464,0.81494,0.81455,0.81483,64000000.0
2007-06-21 08:40:00,0.81499,0.81505,0.81485,0.81491,67200000.0
2007-06-21 08:45:00,0.8149,0.81514,0.81478,0.81505,70400000.0
2007-06-21 08:50:00,0.81511,0.81517,0.81387,0.81508,67200000.0
2007-06-21 08:55:00,0.81523,0.81553,0.81448,0.8151,62400000.0
2007-06-21 09:00:00,0.81525,0.81525,0.81457,0.81474,72000000.0
2007-06-21 09:05:00,0.81476,0.81542,0.81451,0.81542,54400000.0
2007-06-21 09:10:00,0.81514,0.81514,0.81442,0.81446,59000000.0
2007-06-21 09:15:00,0.81446,0.81457,0.81346,0.81436,75200000.0
2007-06-21 09:20:00,0.81453,0.8147,0.81394,0.81394,58000000.0
2007-06-21 09:25:00,0.81371,0.81393,0.81355,0.81376,61200000.0
2007-06-21 09:30:00,0.81337,0.81419,0.81332,0.81418,67600000.0
2007-06-21 09:35:00,0.81414,0.81448,0.81397,0.81442,58600000.0
2007-06-21 09:40:00,0.81427,0.81441,0.81305,0.81435,70200000.0
2007-06-21 09:45:00,0.81431,0.81455,0.81411,0.81449,68800000.0
2007-06-21 09:50:00,0.81454,0.81461,0.81411,0.81458,60800000.0
2007-06-21 09:55:00,0.81419,0.81475,0.81419,0.81456,64200000.0
2007-06-21 10:00:00,0.81464,0.81471,0.81447,0.81452,70400000.0
2007-06-21 10:05:00,0.81451,0.81462,0.81419,0.81419,67200000.0
2007-06-21 10:10:00,0.81433,0.81481,0.81433,0.81462,68800000.0
2007-06-21 10:15:00,0.81457,0.81483,0.81397,0.81397,63400000.0
2007-06-21 10:20:00,0.81401,0.81437,0.81327,0.81435,67200000.0
2007-06-21 10:25:00,0.81395,0.81452,0.81393,0.81434,66600000.0
2007-06-21 10:30:00,0.81429,0.81479,0.81382,0.81465,83600000.0
2007-06-21 10:35:00,0.81419,0.81419,0.81348,0.81354,68800000.0
2007-06-21 10:40:00,0.81324,0.8139,0.81293,0.81375,70400000.0
2007-06-21 10:45:00,0.81396,0.81401,0.81358,0.81373,69600000.0
2007-06-21 10:50:00,0.81366,0.81381,0.81298,0.81381,66400000.0
2007-06-21 10:55:00,0.81413,0.81468,0.81383,0.81402,67200000.0
2007-06-21 11:00:00,0.81403,0.81434,0.81397,0.81406,62400000.0
2007-06-21 11:05:00,0.81407,0.81421,0.81298,0.81383,65600000.0
2007-06-21 11:10:00,0.81383,0.81412,0.81378,0.81386,69800000.0
2007-06-21 11:15:00,0.81361,0.8141,0.81352,0.81386,60800000.0
2007-06-21 11:20:00,0.8138,0.81397,0.81357,0.81396,59200000.0
2007-06-21 11:25:00,0.81388,0.8139,0.8136,0.81362,57600000.0
2007-06-21 11:30:00,0.81357,0.81376,0.81321,0.81321,75200000.0
2007-06-21 11:35:00,0.81327,0.81332,0.81287,0.81287,67600000.0
2007-06-21 11:40:00,0.81295,0.81299,0.81234,0.81267,59200000.0
2007-06-21 11:45:00,0.81269,0.81298,0.81253,0.81266,65600000.0
2007-06-21 11:50:00,0.81276,0.81276,0.81128,0.81222,70400000.0
2007-06-21 11:55:00,0.81216,0.81229,0.81198,0.81221,59200000.0
2007-06-21 12:00:00,0.81215,0.81224,0.81109,0.81188,74600000.0
2007-06-21 12:05:00,0.81186,0.81193,0.81143,0.81161,65000000.0
2007-06-21 12:10:00,0.81166,0.81255,0.81163,0.81248,73600000.0
2007-06-21 12:15:00,0.81251,0.81273,0.81213,0.81248,83200000.0
2007-06-21 12:20:00,0.81209,0.81303,0.81108,0.81206,76800000.0
2007-06-21 12:25:00,0.81206,0.81244,0.81083,0.81147,108000000.0
2007-06-21 12:30:00,0.8117,0.81212,0.81158,0.8121,62400000.0
2007-06-21 12:35:00,0.81218,0.81219,0.81177,0.81205,51600000.0
2007-06-21 12:40:00,0.81198,0.81277,0.81192,0.81194,76200000.0
2007-06-21 12:45:00,0.81192,0.81241,0.81183,0.81205,65000000.0
2007-06-21 12:50:00,0.81203,0.81275,0.81203,0.81239,66000000.0
2007-06-21 12:55:00,0.81264,0.81271,0.81202,0.81202,69600000.0
2007-06-21 13:00:00,0.81156,0.81242,0.81145,0.81215,60800000.0
2007-06-21 13:05:00,0.81217,0.81257,0.81188,0.81191,72400000.0
2007-06-21 13:10:00,0.81239,0.81242,0.81201,0.81205,58000000.0
2007-06-21 13:15:00,0.81222,0.81233,0.81197,0.8123,73000000.0
2007-06-21 13:20:00,0.81302,0.81309,0.81235,0.81252,88000000.0
2007-06-21 13:25:00,0.81244,0.81258,0.81226,0.81233,64400000.0
2007-06-21 13:30:00,0.81242,0.81295,0.81235,0.81295,64400000.0
2007-06-21 13:35:00,0.81313,0.81367,0.81313,0.81367,68800000.0
2007-06-21 13:40:00,0.81361,0.81407,0.81341,0.81341,68800000.0
2007-06-21 13:45:00,0.8134,0.81358,0.81304,0.8131,131600000.0
2007-06-21 13:50:00,0.81338,0.81364,0.81245,0.81355,97600000.0
2007-06-21 13:55:00,0.81368,0.81381,0.81335,0.81335,63400000.0
2007-06-21 14:00:00,0.81341,0.81385,0.81324,0.81339,97600000.0
2007-06-21 14:05:00,0.81345,0.81397,0.81327,0.81397,80400000.0
2007-06-21 14:10:00,0.81413,0.81471,0.81407,0.81453,96000000.0
2007-06-21 14:15:00,0.81459,0.81469,0.81425,0.81465,72000000.0
2007-06-21 14:20:00,0.81448,0.81455,0.81393,0.81407,89600000.0
2007-06-21 14:25:00,0.81412,0.81427,0.81389,0.81401,206200000.0
2007-06-21 14:30:00,0.81479,0.8164,0.81479,0.81601,91200000.0
2007-06-21 14:35:00,0.81601,0.81663,0.81583,0.81651,144800000.0
2007-06-21 14:40:00,0.81668,0.81668,0.81603,0.81603,162800000.0
2007-06-21 14:45:00,0.81614,0.81676,0.81614,0.81676,98600000.0
2007-06-21 14:50:00,0.8168,0.81692,0.81654,0.81665,120000000.0
2007-06-21 14:55:00,0.81662,0.8171,0.81654,0.81694,88400000.0
2007-06-21 15:00:00,0.81718,0.81752,0.81671,0.81671,108800000.0
2007-06-21 15:05:00,0.81657,0.81715,0.81635,0.81714,92800000.0
2007-06-21 15:10:00,0.81698,0.81717,0.81695,0.81696,149800000.0
2007-06-21 15:15:00,0.81672,0.81678,0.8162,0.81628,78400000.0
2007-06-21 15:20:00,0.81619,0.81703,0.81619,0.81697,110400000.0
2007-06-21 15:25:00,0.81684,0.81697,0.81574,0.81684,135400000.0
2007-06-21 15:30:00,0.81588,0.81735,0.81585,0.81701,133800000.0
2007-06-21 15:35:00,0.81694,0.81753,0.81674,0.81753,144800000.0
2007-06-21 15:40:00,0.81741,0.81741,0.81673,0.8168,128400000.0
2007-06-21 15:45:00,0.81661,0.81668,0.81622,0.81653,137000000.0
2007-06-21 15:50:00,0.81635,0.81658,0.81621,0.81658,120000000.0
2007-06-21 15:55:00,0.81671,0.81671,0.81613,0.81613,119400000.0
2007-06-21 16:00:00,0.81615,0.81652,0.81615,0.81624,165200000.0
2007-06-21 16:05:00,0.81611,0.81611,0.8155,0.8159,188200000.0
2007-06-21 16:10:00,0.81593,0.81641,0.81496,0.8162,141800000.0
2007-06-21 16:15:00,0.81584,0.81649,0.81572,0.81643,133200000.0
2007-06-21 16:20:00,0.81655,0.81655,0.81566,0.81572,141200000.0
2007-06-21 16:25:00,0.81565,0.8159,0.81545,0.81569,96400000.0
2007-06-21 16:30:00,0.81562,0.81591,0.81528,0.81565,248800000.0
2007-06-21 16:35:00,0.81566,0.8158,0.81516,0.81575,243600000.0
2007-06-21 16:40:00,0.81587,0.81611,0.81576,0.81598,139200000.0
2007-06-21 16:45:00,0.81604,0.81639,0.81601,0.81612,306400000.0
2007-06-21 16:50:00,0.81615,0.8162,0.81547,0.81547,198400000.0
2007-06-21 16:55:00,0.81546,0.8158,0.81528,0.81528,250000000.0
2007-06-21 17:00:00,0.81522,0.81614,0.81522,0.81579,244200000.0
2007-06-21 17:05:00,0.8158,0.81605,0.81575,0.81586,160000000.0
2007-06-21 17:10:00,0.8158,0.81603,0.81568,0.81573,181600000.0
2007-06-21 17:15:00,0.81581,0.81586,0.81538,0.81565,169400000.0
2007-06-21 17:20:00,0.81564,0.81595,0.81552,0.81591,99200000.0
2007-06-21 17:25:00,0.81585,0.8162,0.8158,0.81604,136400000.0
2007-06-21 17:30:00,0.81603,0.81641,0.81603,0.81634,202000000.0
2007-06-21 17:35:00,0.81637,0.81647,0.81603,0.81603,271400000.0
2007-06-21 17:40:00,0.81618,0.81661,0.8161,0.81661,120000000.0
2007-06-21 17:45:00,0.81659,0.81706,0.81628,0.81688,265400000.0
2007-06-21 17:50:00,0.81688,0.81731,0.81687,0.81702,201600000.0
2007-06-21 17:55:00,0.81684,0.81729,0.81673,0.81682,284400000.0
2007-06-21 18:00:00,0.81679,0.81687,0.81646,0.81662,234000000.0
2007-06-21 18:05:00,0.81662,0.81716,0.81662,0.81687,328600000.0
2007-06-21 18:10:00,0.81697,0.81764,0.81697,0.81764,100800000.0
2007-06-21 18:15:00,0.8177,0.81773,0.81721,0.81771,247400000.0
2007-06-21 18:20:00,0.81777,0.81826,0.81767,0.8181,156000000.0
2007-06-21 18:25:00,0.81818,0.81818,0.81757,0.81767,128000000.0
2007-06-21 18:30:00,0.81751,0.81801,0.81745,0.81792,131200000.0
2007-06-21 18:35:00,0.81766,0.818,0.81691,0.818,96000000.0
2007-06-21 18:40:00,0.81773,0.81812,0.81772,0.81784,99200000.0
2007-06-21 18:45:00,0.81778,0.81794,0.81739,0.81768,118400000.0
2007-06-21 18:50:00,0.81801,0.81829,0.81789,0.81829,70400000.0
2007-06-21 18:55:00,0.81832,0.81844,0.81814,0.81822,99200000.0
2007-06-21 19:00:00,0.81822,0.81846,0.81817,0.81817,65000000.0
2007-06-21 19:05:00,0.81817,0.81908,0.81783,0.81787,161000000.0
2007-06-21 19:10:00,0.81839,0.81935,0.8183,0.81935,72400000.0
2007-06-21 19:15:00,0.81922,0.81948,0.81905,0.81928,52200000.0
2007-06-21 19:20:00,0.81912,0.81916,0.8182,0.81848,52800000.0
2007-06-21 19:25:00,0.81824,0.81846,0.81816,0.81836,60200000.0
2007-06-21 19:30:00,0.81836,0.81875,0.8182,0.81875,67200000.0
2007-06-21 19:35:00,0.81859,0.81926,0.81846,0.81891,64400000.0
2007-06-21 19:40:00,0.81891,0.81894,0.81848,0.81858,65600000.0
2007-06-21 19:45:00,0.81871,0.81898,0.81832,0.81898,51200000.0
2007-06-21 19:50:00,0.81921,0.81967,0.81921,0.81937,45200000.0
2007-06-21 19:55:00,0.81934,0.81963,0.81919,0.81956,64000000.0
2007-06-21 20:00:00,0.81954,0.81959,0.81929,0.81958,64000000.0
2007-06-21 20:05:00,0.81961,0.81974,0.81936,0.8195,56000000.0
2007-06-21 20:10:00,0.81941,0.81975,0.81934,0.8197,57600000.0
2007-06-21 20:15:00,0.81959,0.82003,0.81878,0.81991,62400000.0
2007-06-21 20:20:00,0.81997,0.8201,0.81888,0.82002,65400000.0
2007-06-21 20:25:00,0.81995,0.81995,0.8197,0.81989,59600000.0
2007-06-21 20:30:00,0.81988,0.82016,0.81988,0.81994,59200000.0
2007-06-21 20:35:00,0.81945,0.81988,0.81945,0.81975,44800000.0
2007-06-21 20:40:00,0.81982,0.81999,0.81888,0.8199,68800000.0
2007-06-21 20:45:00,0.81974,0.81978,0.81953,0.81958,60800000.0
2007-06-21 20:50:00,0.81922,0.81977,0.81917,0.81969,62400000.0
2007-06-21 20:55:00,0.81973,0.81981,0.81934,0.81974,56000000.0
2007-06-21 21:00:00,0.81973,0.81981,0.81953,0.81972,46400000.0
2007-06-21 21:05:00,0.81984,0.81996,0.81938,0.81938,58600000.0
2007-06-21 21:10:00,0.81947,0.81965,0.81939,0.81942,50000000.0
2007-06-21 21:15:00,0.8193,0.81938,0.81908,0.81929,64000000.0
2007-06-21 21:20:00,0.81895,0.8198,0.81885,0.81974,54800000.0
2007-06-21 21:25:00,0.81974,0.8198,0.81934,0.8195,46800000.0
2007-06-21 21:30:00,0.81944,0.8203,0.81936,0.82026,52800000.0
2007-06-21 21:35:00,0.81939,0.81968,0.81925,0.81966,61200000.0
2007-06-21 21:40:00,0.81956,0.81956,0.81905,0.81941,46400000.0
2007-06-21 21:45:00,0.81895,0.82026,0.8189,0.82023,56400000.0
2007-06-21 21:50:00,0.81947,0.8195,0.81835,0.81939,52200000.0
2007-06-21 21:55:00,0.81925,0.81945,0.81907,0.81938,44800000.0
2007-06-21 22:00:00,0.8193,0.81949,0.81923,0.81944,62400000.0
2007-06-21 22:05:00,0.81936,0.81941,0.81905,0.81932,49600000.0
2007-06-21 22:10:00,0.82,0.82008,0.81907,0.8192,32000000.0
2007-06-21 22:15:00,0.8193,0.81945,0.81922,0.81937,56400000.0
2007-06-21 22:20:00,0.81939,0.81955,0.8191,0.81945,64400000.0
2007-06-21 22:25:00,0.81942,0.81948,0.8191,0.81941,43600000.0
2007-06-21 22:30:00,0.81931,0.81944,0.81911,0.81939,46400000.0
2007-06-21 22:35:00,0.81927,0.81943,0.8187,0.8188,58400000.0
2007-06-21 22:40:00,0.81929,0.81935,0.81877,0.81933,51200000.0
2007-06-21 22:45:00,0.81935,0.81969,0.81927,0.81964,67200000.0
2007-06-21 22:50:00,0.81963,0.81979,0.8193,0.81968,59600000.0
2007-06-21 22:55:00,0.8197,0.82006,0.8197,0.82002,53200000.0
2007-06-21 23:00:00,0.82009,0.82034,0.81969,0.81971,65600000.0
2007-06-21 23:05:00,0.81958,0.81981,0.81936,0.81947,62400000.0
2007-06-21 23:10:00,0.81969,0.81995,0.81969,0.81987,28200000.0
2007-06-21 23:15:00,0.81963,0.81995,0.81963,0.81991,36800000.0
2007-06-21 23:20:00,0.81985,0.81989,0.81941,0.81941,41400000.0
2007-06-21 23:25:00,0.81915,0.81964,0.81915,0.81948,57600000.0
2007-06-21 23:30:00,0.81943,0.82001,0.81938,0.81989,81600000.0
2007-06-21 23:35:00,0.81983,0.81983,0.81861,0.81961,51200000.0
2007-06-21 23:40:00,0.8195,0.81967,0.8195,0.81954,48400000.0
2007-06-21 23:45:00,0.81949,0.81992,0.81918,0.81981,54400000.0
2007-06-21 23:50:00,0.81985,0.81987,0.81946,0.81946,62200000.0
2007-06-21 23:55:00,0.81958,0.81979,0.81954,0.81966,43200000.0
2007-06-22 00:00:00,0.81978,0.81986,0.81935,0.81965,68800000.0
2007-06-22 00:05:00,0.81971,0.82075,0.81879,0.81965,59200000.0
2007-06-22 00:10:00,0.81923,0.81985,0.8192,0.8198,24000000.0
2007-06-22 00:15:00,0.81991,0.81998,0.81947,0.81959,53200000.0
2007-06-22 00:20:00,0.81987,0.81987,0.81922,0.8193,64000000.0
2007-06-22 00:25:00,0.81942,0.8196,0.81913,0.81915,32000000.0
2007-06-22 00:30:00,0.81965,0.81972,0.81947,0.81961,52800000.0
2007-06-22 00:35:00,0.81971,0.81989,0.81967,0.81989,70400000.0
2007-06-22 00:40:00,0.81992,0.81993,0.81948,0.81953,54400000.0
2007-06-22 00:45:00,0.8195,0.82051,0.81905,0.8205,51200000.0
2007-06-22 00:50:00,0.81969,0.81972,0.81933,0.81965,32000000.0
2007-06-22 00:55:00,0.81974,0.81974,0.81902,0.81935,51600000.0
2007-06-22 01:00:00,0.81933,0.81939,0.81916,0.81929,67200000.0
2007-06-22 01:05:00,0.81933,0.81938,0.8188,0.81888,39400000.0
2007-06-22 01:10:00,0.82002,0.82002,0.81872,0.81883,62400000.0
2007-06-22 01:15:00,0.8188,0.81918,0.81861,0.81885,70800000.0
2007-06-22 01:20:00,0.81885,0.8195,0.81835,0.81848,53200000.0
2007-06-22 01:25:00,0.81888,0.81903,0.81873,0.81903,54400000.0
2007-06-22 01:30:00,0.8191,0.81917,0.81841,0.81915,54800000.0
2007-06-22 01:35:00,0.81907,0.81912,0.8186,0.8189,53600000.0
2007-06-22 01:40:00,0.81892,0.81986,0.81892,0.8198,43200000.0
2007-06-22 01:45:00,0.81921,0.81947,0.81892,0.81922,49600000.0
2007-06-22 01:50:00,0.81956,0.81959,0.81914,0.81917,51200000.0
2007-06-22 01:55:00,0.81916,0.81986,0.81901,0.81979,50000000.0
2007-06-22 02:00:00,0.81922,0.81955,0.81826,0.81934,60200000.0
2007-06-22 02:05:00,0.81928,0.81928,0.81904,0.81907,54400000.0
2007-06-22 02:10:00,0.81901,0.8192,0.81887,0.81893,65600000.0
2007-06-22 02:15:00,0.81873,0.81896,0.81869,0.81895,56400000.0
2007-06-22 02:20:00,0.81886,0.81897,0.81869,0.81897,57600000.0
2007-06-22 02:25:00,0.81898,0.819,0.81787,0.81884,56400000.0
2007-06-22 02:30:00,0.81853,0.81882,0.81836,0.81871,49600000.0
2007-06-22 02:35:00,0.81944,0.81957,0.81839,0.81849,57600000.0
2007-06-22 02:40:00,0.8189,0.81897,0.81737,0.81873,44800000.0
2007-06-22 02:45:00,0.81873,0.81935,0.81843,0.81851,65600000.0
2007-06-22 02:50:00,0.81856,0.81908,0.81854,0.81908,64000000.0
2007-06-22 02:55:00,0.81914,0.81931,0.81888,0.81931,59200000.0
2007-06-22 03:00:00,0.81927,0.8194,0.81898,0.81928,35200000.0
2007-06-22 03:05:00,0.81934,0.81941,0.81884,0.81912,57600000.0
2007-06-22 03:10:00,0.81887,0.81906,0.81865,0.8189,56000000.0
2007-06-22 03:15:00,0.81917,0.81926,0.81879,0.81924,56000000.0
2007-06-22 03:20:00,0.81923,0.81938,0.81909,0.81913,41600000.0
2007-06-22 03:25:00,0.81892,0.8193,0.81877,0.81897,57600000.0
2007-06-22 03:30:00,0.81901,0.81945,0.81888,0.81932,39800000.0
2007-06-22 03:35:00,0.81889,0.81904,0.81869,0.81892,40000000.0
2007-06-22 03:40:00,0.81892,0.81892,0.81838,0.81838,17600000.0
2007-06-22 03:45:00,0.81856,0.81879,0.81819,0.81851,51200000.0
2007-06-22 03:50:00,0.81852,0.81875,0.81749,0.81875,64400000.0
2007-06-22 03:55:00,0.81849,0.81938,0.8184,0.81938,70400000.0
2007-06-22 04:00:00,0.81879,0.81887,0.81828,0.81885,57800000.0
2007-06-22 04:05:00,0.81888,0.81895,0.81849,0.81854,52800000.0
2007-06-22 04:10:00,0.81871,0.81873,0.81829,0.81873,47400000.0
2007-06-22 04:15:00,0.81855,0.81925,0.81833,0.81852,62400000.0
2007-06-22 04:20:00,0.81928,0.81936,0.81835,0.81856,48000000.0
2007-06-22 04:25:00,0.81837,0.81847,0.81811,0.81825,56400000.0
2007-06-22 04:30:00,0.81852,0.81936,0.81852,0.81903,46400000.0
2007-06-22 04:35:00,0.8191,0.81933,0.81887,0.81933,62400000.0
2007-06-22 04:40:00,0.81934,0.81981,0.81925,0.8198,54400000.0
2007-06-22 04:45:00,0.81958,0.81999,0.81943,0.81957,76800000.0
2007-06-22 04:50:00,0.81947,0.81947,0.81886,0.81892,52800000.0
2007-06-22 04:55:00,0.81918,0.81933,0.81901,0.81933,51600000.0
2007-06-22 05:00:00,0.81934,0.81934,0.81906,0.8191,59200000.0
2007-06-22 05:05:00,0.81878,0.81897,0.81867,0.81896,35200000.0
2007-06-22 05:10:00,0.81899,0.81925,0.81889,0.81907,56000000.0
2007-06-22 05:15:00,0.81909,0.81934,0.81899,0.81917,54200000.0
2007-06-22 05:20:00,0.81937,0.81945,0.81905,0.8193,59200000.0
2007-06-22 05:25:00,0.81923,0.81943,0.8188,0.81935,28800000.0
2007-06-22 05:30:00,0.81882,0.81944,0.81813,0.81937,57000000.0
2007-06-22 05:35:00,0.82009,0.82009,0.81923,0.81964,58600000.0
2007-06-22 05:40:00,0.81973,0.81988,0.81939,0.81952,60200000.0
2007-06-22 05:45:00,0.81943,0.81991,0.81932,0.81971,68800000.0
2007-06-22 05:50:00,0.81966,0.81987,0.81954,0.81981,38400000.0
2007-06-22 05:55:00,0.81978,0.81978,0.81938,0.81949,65600000.0
2007-06-22 06:00:00,0.81966,0.81994,0.81956,0.81992,57400000.0
2007-06-22 06:05:00,0.81994,0.81994,0.81939,0.81948,44800000.0
2007-06-22 06:10:00,0.82058,0.82058,0.81954,0.81963,62400000.0
2007-06-22 06:15:00,0.8193,0.81998,0.8192,0.81994,25600000.0
2007-06-22 06:20:00,0.81959,0.82035,0.81959,0.82024,60800000.0
2007-06-22 06:25:00,0.82028,0.82028,0.81991,0.82001,51200000.0
2007-06-22 06:30:00,0.82001,0.82021,0.81963,0.81991,56000000.0
2007-06-22 06:35:00,0.81999,0.82026,0.81975,0.81975,59200000.0
2007-06-22 06:40:00,0.82028,0.82028,0.81982,0.82021,38400000.0
2007-06-22 06:45:00,0.82009,0.8205,0.81891,0.82038,48400000.0
2007-06-22 06:50:00,0.82044,0.82065,0.82031,0.82065,47400000.0
2007-06-22 06:55:00,0.82056,0.82056,0.82023,0.82029,54400000.0
2007-06-22 07:00:00,0.82031,0.82059,0.81985,0.82002,46400000.0
2007-06-22 07:05:00,0.81958,0.82041,0.81953,0.82041,49600000.0
2007-06-22 07:10:00,0.8203,0.82058,0.82028,0.82033,24000000.0
2007-06-22 07:15:00,0.82034,0.82053,0.82014,0.82023,45800000.0
2007-06-22 07:20:00,0.82014,0.82042,0.82014,0.82042,53200000.0
2007-06-22 07:25:00,0.82052,0.82122,0.82015,0.82055,52800000.0
2007-06-22 07:30:00,0.82026,0.82065,0.82016,0.82045,52800000.0
2007-06-22 07:35:00,0.82063,0.82077,0.82023,0.82068,62400000.0
2007-06-22 07:40:00,0.82076,0.82106,0.82041,0.82045,56000000.0
2007-06-22 07:45:00,0.82035,0.82059,0.82033,0.82055,70400000.0
2007-06-22 07:50:00,0.82073,0.82151,0.82036,0.82093,73600000.0
2007-06-22 07:55:00,0.82103,0.82123,0.82058,0.82081,60800000.0
2007-06-22 08:00:00,0.8209,0.82137,0.8209,0.82104,74000000.0
2007-06-22 08:05:00,0.82104,0.82116,0.82059,0.82064,60200000.0
2007-06-22 08:10:00,0.82078,0.8215,0.8207,0.82096,62400000.0
2007-06-22 08:15:00,0.82105,0.82105,0.82067,0.82088,60800000.0
2007-06-22 08:20:00,0.82087,0.82105,0.81955,0.82066,76800000.0
2007-06-22 08:25:00,0.82073,0.8212,0.82061,0.82072,60800000.0
2007-06-22 08:30:00,0.82093,0.82127,0.82069,0.82072,68800000.0
2007-06-22 08:35:00,0.82153,0.82156,0.8208,0.82086,54400000.0
2007-06-22 08:40:00,0.82093,0.8212,0.82064,0.82091,67000000.0
2007-06-22 08:45:00,0.82086,0.82097,0.82037,0.82037,70400000.0
2007-06-22 08:50:00,0.82032,0.8204,0.81931,0.82003,67200000.0
2007-06-22 08:55:00,0.81977,0.82048,0.8193,0.82048,62400000.0
2007-06-22 09:00:00,0.82023,0.82081,0.82023,0.82043,70400000.0
2007-06-22 09:05:00,0.82058,0.82128,0.82058,0.82075,51200000.0
2007-06-22 09:10:00,0.82084,0.82123,0.82084,0.82089,57600000.0
2007-06-22 09:15:00,0.8206,0.82109,0.81962,0.82073,75200000.0
2007-06-22 09:20:00,0.82077,0.82093,0.82068,0.82092,57600000.0
2007-06-22 09:25:00,0.82091,0.8211,0.82078,0.82097,60800000.0
2007-06-22 09:30:00,0.82098,0.82115,0.82088,0.82088,67200000.0
2007-06-22 09:35:00,0.82083,0.82095,0.82038,0.82041,59200000.0
2007-06-22 09:40:00,0.82039,0.82054,0.81919,0.82047,71200000.0
2007-06-22 09:45:00,0.82043,0.821,0.82032,0.82096,68800000.0
2007-06-22 09:50:00,0.821,0.82112,0.82049,0.82101,60800000.0
2007-06-22 09:55:00,0.82101,0.8213,0.82092,0.82129,64800000.0
2007-06-22 10:00:00,0.82132,0.82156,0.82112,0.82142,70400000.0
2007-06-22 10:05:00,0.82136,0.82139,0.8203,0.8203,67600000.0
2007-06-22 10:10:00,0.8213,0.82152,0.82112,0.82152,68800000.0
2007-06-22 10:15:00,0.82151,0.82167,0.82088,0.82088,64000000.0
2007-06-22 10:20:00,0.82077,0.82077,0.81938,0.82045,67200000.0
2007-06-22 10:25:00,0.82022,0.82042,0.82001,0.82025,67600000.0
2007-06-22 10:30:00,0.82017,0.82067,0.81957,0.82059,72000000.0
2007-06-22 10:35:00,0.82055,0.82096,0.82036,0.8209,68200000.0
2007-06-22 10:40:00,0.8209,0.82099,0.82056,0.82064,65600000.0
2007-06-22 10:45:00,0.82061,0.82087,0.82049,0.82069,68800000.0
2007-06-22 10:50:00,0.82066,0.82089,0.82039,0.82076,67200000.0
2007-06-22 10:55:00,0.82042,0.82083,0.82034,0.82076,67600000.0
2007-06-22 11:00:00,0.82065,0.82098,0.82061,0.82076,62400000.0
2007-06-22 11:05:00,0.82088,0.82091,0.81969,0.82036,65600000.0
2007-06-22 11:10:00,0.82033,0.82069,0.82014,0.82014,70400000.0
2007-06-22 11:15:00,0.82014,0.82016,0.8196,0.81989,60800000.0
2007-06-22 11:20:00,0.81969,0.81977,0.81882,0.81919,65600000.0
2007-06-22 11:25:00,0.81924,0.81925,0.81899,0.81899,57600000.0
2007-06-22 11:30:00,0.81928,0.81955,0.81927,0.81955,75200000.0
2007-06-22 11:35:00,0.81952,0.81987,0.81921,0.81948,67200000.0
2007-06-22 11:40:00,0.81949,0.81984,0.81913,0.81957,59200000.0
2007-06-22 11:45:00,0.81941,0.81941,0.81864,0.81868,65600000.0
2007-06-22 11:50:00,0.81874,0.81954,0.81797,0.81954,70400000.0
2007-06-22 11:55:00,0.81967,0.81977,0.81935,0.8197,59200000.0
2007-06-22 12:00:00,0.81959,0.81964,0.81862,0.81938,74600000.0
2007-06-22 12:05:00,0.81942,0.81946,0.81923,0.81946,65600000.0
2007-06-22 12:10:00,0.81948,0.81971,0.81903,0.81962,71800000.0
2007-06-22 12:15:00,0.81972,0.81992,0.8195,0.81955,82000000.0
2007-06-22 12:20:00,0.81953,0.82012,0.81803,0.81891,76800000.0
2007-06-22 12:25:00,0.81905,0.81934,0.81773,0.81899,60800000.0
2007-06-22 12:30:00,0.81903,0.8191,0.81876,0.81879,62800000.0
2007-06-22 12:35:00,0.81898,0.81906,0.81878,0.81878,56400000.0
2007-06-22 12:40:00,0.81864,0.81894,0.81862,0.81894,71400000.0
2007-06-22 12:45:00,0.81891,0.8191,0.81855,0.8191,65600000.0
2007-06-22 12:50:00,0.81913,0.81977,0.81913,0.81961,66000000.0
2007-06-22 12:55:00,0.81972,0.82084,0.81972,0.82084,69800000.0
2007-06-22 13:00:00,0.8212,0.82137,0.82071,0.82101,60800000.0
2007-06-22 13:05:00,0.82103,0.82121,0.82063,0.82069,72400000.0
2007-06-22 13:10:00,0.82097,0.82101,0.82038,0.8204,57000000.0
2007-06-22 13:15:00,0.82042,0.82061,0.82017,0.82026,73600000.0
2007-06-22 13:20:00,0.82025,0.8207,0.82025,0.82057,62400000.0
2007-06-22 13:25:00,0.8206,0.8208,0.82054,0.82054,64000000.0
2007-06-22 13:30:00,0.82027,0.82069,0.81997,0.82017,64000000.0
2007-06-22 13:35:00,0.82052,0.82073,0.82046,0.82059,68800000.0
2007-06-22 13:40:00,0.8203,0.82061,0.82002,0.82007,68800000.0
2007-06-22 13:45:00,0.82034,0.82056,0.82003,0.82011,130600000.0
2007-06-22 13:50:00,0.82009,0.82055,0.81933,0.82027,97600000.0
2007-06-22 13:55:00,0.8202,0.82092,0.8202,0.82083,63800000.0
2007-06-22 14:00:00,0.82077,0.82105,0.82029,0.82036,91000000.0
2007-06-22 14:05:00,0.82038,0.82038,0.82021,0.82022,80000000.0
2007-06-22 14:10:00,0.82024,0.82079,0.82022,0.82075,95800000.0
2007-06-22 14:15:00,0.82071,0.82071,0.82018,0.82027,76200000.0
2007-06-22 14:20:00,0.82014,0.82101,0.81993,0.82101,91200000.0
2007-06-22 14:25:00,0.82108,0.82114,0.82057,0.82057,206400000.0
2007-06-22 14:30:00,0.82058,0.82067,0.81952,0.81952,90600000.0
2007-06-22 14:35:00,0.81936,0.82084,0.81936,0.82077,144000000.0
2007-06-22 14:40:00,0.82078,0.82236,0.82072,0.82167,156200000.0
2007-06-22 14:45:00,0.82164,0.82166,0.82133,0.8214,99600000.0
2007-06-22 14:50:00,0.82127,0.82133,0.8205,0.82084,120000000.0
2007-06-22 14:55:00,0.82097,0.82161,0.82097,0.82139,88000000.0
2007-06-22 15:00:00,0.82136,0.82136,0.82105,0.82128,108800000.0
2007-06-22 15:05:00,0.82115,0.82161,0.82104,0.82155,92200000.0
2007-06-22 15:10:00,0.82131,0.82207,0.82123,0.82207,149800000.0
2007-06-22 15:15:00,0.82222,0.82227,0.82165,0.82167,88000000.0
2007-06-22 15:20:00,0.82171,0.82203,0.82153,0.82157,110400000.0
2007-06-22 15:25:00,0.82183,0.82183,0.82061,0.82149,136000000.0
2007-06-22 15:30:00,0.82044,0.82173,0.82007,0.82113,134400000.0
2007-06-22 15:35:00,0.82106,0.82109,0.82048,0.82091,144400000.0
2007-06-22 15:40:00,0.82089,0.821,0.82,0.82,131200000.0
2007-06-22 15:45:00,0.81996,0.82029,0.8199,0.82028,138000000.0
2007-06-22 15:50:00,0.82014,0.82047,0.82013,0.82016,119400000.0
2007-06-22 15:55:00,0.8202,0.82056,0.81996,0.82056,120000000.0
2007-06-22 16:00:00,0.82075,0.82075,0.8202,0.8202,164200000.0
2007-06-22 16:05:00,0.82004,0.82008,0.81939,0.81968,189200000.0
2007-06-22 16:10:00,0.81958,0.81982,0.81853,0.8197,141800000.0
2007-06-22 16:15:00,0.81962,0.81968,0.81921,0.81929,132800000.0
2007-06-22 16:20:00,0.81905,0.81921,0.81879,0.81879,142400000.0
2007-06-22 16:25:00,0.81886,0.81886,0.81757,0.81763,96000000.0
2007-06-22 16:30:00,0.81729,0.81743,0.8172,0.81727,247400000.0
2007-06-22 16:35:00,0.81729,0.81764,0.8172,0.81737,243000000.0
2007-06-22 16:40:00,0.81727,0.81728,0.81662,0.81662,139600000.0
2007-06-22 16:45:00,0.81649,0.81746,0.81649,0.81729,302600000.0
2007-06-22 16:50:00,0.81731,0.81766,0.81726,0.81755,199200000.0
2007-06-22 16:55:00,0.81754,0.81844,0.81742,0.81798,251200000.0
2007-06-22 17:00:00,0.81801,0.81851,0.81798,0.81845,244600000.0
2007-06-22 17:05:00,0.81852,0.81867,0.81845,0.81858,168600000.0
2007-06-22 17:10:00,0.81856,0.81858,0.81814,0.81832,180600000.0
2007-06-22 17:15:00,0.8183,0.81838,0.8178,0.81813,169600000.0
2007-06-22 17:20:00,0.81799,0.81821,0.81785,0.81798,99000000.0
2007-06-22 17:25:00,0.81812,0.81816,0.81713,0.8181,137000000.0
2007-06-22 17:30:00,0.81813,0.81826,0.81804,0.81805,201000000.0
2007-06-22 17:35:00,0.81809,0.81848,0.81809,0.81821,270200000.0
2007-06-22 17:40:00,0.81799,0.81821,0.81795,0.81807,120000000.0
2007-06-22 17:45:00,0.81808,0.81815,0.81775,0.81775,266000000.0
2007-06-22 17:50:00,0.81808,0.8182,0.81784,0.8182,202000000.0
2007-06-22 17:55:00,0.81825,0.81841,0.81796,0.8181,286200000.0
2007-06-22 18:00:00,0.8179,0.8188,0.81783,0.81876,233000000.0
2007-06-22 18:05:00,0.81872,0.81879,0.81834,0.81845,328800000.0
2007-06-22 18:10:00,0.81835,0.81853,0.81817,0.81839,100800000.0
2007-06-22 18:15:00,0.81829,0.81835,0.81815,0.81816,248000000.0
2007-06-22 18:20:00,0.8181,0.81859,0.81805,0.81858,151400000.0
2007-06-22 18:25:00,0.81871,0.81898,0.81847,0.81847,128000000.0
2007-06-22 18:30:00,0.81847,0.81878,0.81823,0.81845,131200000.0
2007-06-22 18:35:00,0.81846,0.81859,0.81749,0.81859,96400000.0
2007-06-22 18:40:00,0.81851,0.81895,0.81848,0.81877,99600000.0
2007-06-22 18:45:00,0.81876,0.81883,0.81815,0.8182,117800000.0
2007-06-22 18:50:00,0.81834,0.81854,0.81823,0.81853,70800000.0
2007-06-22 18:55:00,0.81851,0.81862,0.81836,0.81844,99200000.0
2007-06-22 19:00:00,0.81843,0.81886,0.81826,0.81883,70800000.0
2007-06-22 19:05:00,0.81829,0.81834,0.81782,0.81806,169400000.0
2007-06-22 19:10:00,0.8183,0.8183,0.81748,0.81755,72000000.0
2007-06-22 19:15:00,0.81749,0.81785,0.81738,0.81779,53200000.0
2007-06-22 19:20:00,0.81776,0.81778,0.81747,0.81752,56000000.0
2007-06-22 19:25:00,0.81753,0.81774,0.81733,0.81766,68200000.0
2007-06-22 19:30:00,0.81759,0.81777,0.8174,0.81774,67200000.0
2007-06-22 19:35:00,0.81771,0.81778,0.81766,0.81774,49600000.0
2007-06-22 19:40:00,0.81836,0.81836,0.81733,0.81747,68800000.0
2007-06-22 19:45:00,0.81783,0.81818,0.81769,0.81793,67600000.0
2007-06-22 19:50:00,0.81775,0.81814,0.81775,0.81811,33000000.0
2007-06-22 19:55:00,0.81864,0.81869,0.81722,0.8177,68800000.0
2007-06-22 20:00:00,0.81799,0.81799,0.81772,0.81772,64400000.0
2007-06-22 20:05:00,0.81771,0.81784,0.8174,0.81777,51200000.0
2007-06-22 20:10:00,0.81774,0.81784,0.81768,0.81771,70400000.0
2007-06-22 20:15:00,0.81761,0.81786,0.81677,0.81762,49000000.0
2007-06-22 20:20:00,0.8178,0.81815,0.81678,0.81815,65600000.0
2007-06-22 20:25:00,0.81816,0.81823,0.81777,0.81798,73600000.0
2007-06-22 20:30:00,0.81811,0.81886,0.81792,0.81792,52800000.0
2007-06-22 20:35:00,0.81791,0.81807,0.81786,0.81789,56000000.0
2007-06-22 20:40:00,0.81785,0.81854,0.81682,0.81854,64000000.0
2007-06-22 20:45:00,0.81779,0.81795,0.81761,0.81789,60800000.0
2007-06-22 20:50:00,0.81794,0.81821,0.81793,0.81796,62200000.0
2007-06-22 20:55:00,0.81826,0.81831,0.81784,0.818,54400000.0
2007-06-22 21:00:00,0.81824,0.81834,0.81789,0.81804,48400000.0
2007-06-22 21:05:00,0.81837,0.81843,0.81821,0.81827,58600000.0
2007-06-22 21:10:00,0.81826,0.81831,0.81767,0.81772,43200000.0
2007-06-22 21:15:00,0.81785,0.8179,0.8133,0.8134,64000000.0
2007-06-22 21:20:00,0.81381,0.81451,0.81381,0.81451,54400000.0
2007-06-22 21:25:00,0.81466,0.81597,0.81414,0.81458,56000000.0
2007-06-22 21:30:00,0.81464,0.81479,0.81418,0.81448,59200000.0
2007-06-22 21:35:00,0.81445,0.81445,0.81387,0.8141,65600000.0
2007-06-22 21:40:00,0.81406,0.81406,0.81349,0.81375,52800000.0
2007-06-22 21:45:00,0.8137,0.81449,0.81368,0.81445,57600000.0
2007-06-22 21:50:00,0.81462,0.81462,0.81342,0.81427,52200000.0
2007-06-22 21:55:00,0.81415,0.8143,0.8141,0.81416,54400000.0
2007-06-22 22:00:00,0.81417,0.81419,0.81394,0.814,62400000.0
2007-06-22 22:05:00,0.81402,0.81497,0.81369,0.8139,48000000.0
2007-06-22 22:10:00,0.81397,0.81411,0.81354,0.81355,44800000.0
2007-06-22 22:15:00,0.81393,0.81439,0.81386,0.81433,58600000.0
2007-06-22 22:20:00,0.81434,0.81448,0.81417,0.81434,64000000.0
2007-06-22 22:25:00,0.81442,0.81455,0.8143,0.81455,51200000.0
2007-06-22 22:30:00,0.81452,0.81452,0.81411,0.81433,46400000.0
2007-06-22 22:35:00,0.81525,0.81531,0.81438,0.81515,71400000.0
2007-06-22 22:40:00,0.81508,0.81524,0.8148,0.8149,59200000.0
2007-06-22 22:45:00,0.81508,0.8156,0.81506,0.81554,67200000.0
2007-06-22 22:50:00,0.81547,0.8158,0.8153,0.81579,60800000.0
2007-06-22 22:55:00,0.8155,0.81597,0.81545,0.81545,46400000.0
2007-06-24 23:00:00,0.81529,0.8157,0.81496,0.81505,65600000.0
2007-06-24 23:05:00,0.81501,0.81507,0.81487,0.81489,45200000.0
2007-06-24 23:10:00,0.81472,0.81497,0.81375,0.81433,36800000.0
2007-06-24 23:15:00,0.8148,0.81582,0.8148,0.81561,40400000.0
2007-06-24 23:20:00,0.81561,0.8158,0.81552,0.81567,46800000.0
2007-06-24 23:25:00,0.81566,0.81587,0.8153,0.81576,51200000.0
2007-06-24 23:30:00,0.81567,0.81585,0.81523,0.81575,78400000.0
2007-06-24 23:35:00,0.81572,0.81588,0.81463,0.8155,52800000.0
2007-06-24 23:40:00,0.8158,0.8158,0.81561,0.81567,38800000.0
2007-06-24 23:45:00,0.81555,0.81663,0.81547,0.81658,53600000.0
2007-06-24 23:50:00,0.81553,0.81556,0.81502,0.81507,54400000.0
2007-06-24 23:55:00,0.81648,0.81648,0.81525,0.81573,27200000.0
2007-06-25 00:00:00,0.81576,0.81638,0.81555,0.81638,57600000.0
2007-06-25 00:05:00,0.81638,0.81698,0.81595,0.81666,57600000.0
2007-06-25 00:10:00,0.81683,0.81745,0.81683,0.8173,44800000.0
2007-06-25 00:15:00,0.81745,0.81758,0.81712,0.81731,52800000.0
2007-06-25 00:20:00,0.81725,0.81736,0.81711,0.81716,63400000.0
2007-06-25 00:25:00,0.81704,0.81709,0.81687,0.81698,49600000.0
2007-06-25 00:30:00,0.81685,0.81708,0.81677,0.81698,52800000.0
2007-06-25 00:35:00,0.81766,0.81771,0.81667,0.81739,54400000.0
2007-06-25 00:40:00,0.81746,0.81756,0.8173,0.81751,41600000.0
2007-06-25 00:45:00,0.81758,0.81769,0.81738,0.81747,49600000.0
2007-06-25 00:50:00,0.81746,0.81843,0.81735,0.81776,52800000.0
2007-06-25 00:55:00,0.81781,0.81785,0.81725,0.81725,51200000.0
2007-06-25 01:00:00,0.81715,0.81727,0.81697,0.81707,54400000.0
2007-06-25 01:05:00,0.81718,0.8173,0.81692,0.81721,70800000.0
2007-06-25 01:10:00,0.81717,0.81742,0.81677,0.81724,46400000.0
2007-06-25 01:15:00,0.81675,0.81779,0.81672,0.81736,53200000.0
2007-06-25 01:20:00,0.81723,0.81755,0.817,0.81755,30400000.0
2007-06-25 01:25:00,0.81757,0.81767,0.81745,0.81767,44800000.0
2007-06-25 01:30:00,0.81748,0.8177,0.8173,0.81748,54400000.0
2007-06-25 01:35:00,0.81765,0.81876,0.81763,0.81822,54400000.0
2007-06-25 01:40:00,0.81839,0.8187,0.81805,0.81827,57600000.0
2007-06-25 01:45:00,0.81824,0.81919,0.81793,0.81817,62400000.0
2007-06-25 01:50:00,0.81808,0.81888,0.81757,0.81762,40000000.0
2007-06-25 01:55:00,0.81828,0.81876,0.81828,0.81863,48000000.0
2007-06-25 02:00:00,0.81866,0.81866,0.81822,0.81864,40000000.0
2007-06-25 02:05:00,0.81866,0.81972,0.81866,0.81972,51200000.0
2007-06-25 02:10:00,0.81959,0.81959,0.81877,0.81886,60800000.0
2007-06-25 02:15:00,0.819,0.81929,0.81877,0.8188,46400000.0
2007-06-25 02:20:00,0.81899,0.81923,0.8187,0.81901,43600000.0
2007-06-25 02:25:00,0.81896,0.81905,0.8185,0.819,54400000.0
2007-06-25 02:30:00,0.81898,0.81945,0.81898,0.81937,54400000.0
2007-06-25 02:35:00,0.81909,0.81998,0.81905,0.81998,49400000.0
2007-06-25 02:40:00,0.82049,0.82049,0.82008,0.8202,69800000.0
2007-06-25 02:45:00,0.81999,0.82015,0.81986,0.81993,59200000.0
2007-06-25 02:50:00,0.81997,0.81997,0.81926,0.81959,65000000.0
2007-06-25 02:55:00,0.81968,0.81977,0.81944,0.8196,67200000.0
2007-06-25 03:00:00,0.81951,0.81954,0.81903,0.8191,51000000.0
2007-06-25 03:05:00,0.81941,0.81943,0.8189,0.81897,52800000.0
2007-06-25 03:10:00,0.81895,0.81898,0.81871,0.81887,59200000.0
2007-06-25 03:15:00,0.81866,0.8188,0.81846,0.8188,54400000.0
2007-06-25 03:20:00,0.8188,0.81887,0.81828,0.81838,51200000.0
2007-06-25 03:25:00,0.81886,0.81904,0.81842,0.81845,52800000.0
2007-06-25 03:30:00,0.81892,0.81893,0.81856,0.81871,41600000.0
2007-06-25 03:35:00,0.81861,0.81894,0.81848,0.81892,63400000.0
2007-06-25 03:40:00,0.81893,0.81905,0.81867,0.81887,52200000.0
2007-06-25 03:45:00,0.81895,0.81895,0.81842,0.81863,37800000.0
2007-06-25 03:50:00,0.8187,0.81904,0.81795,0.81888,57000000.0
2007-06-25 03:55:00,0.81888,0.81894,0.81835,0.81888,69200000.0
2007-06-25 04:00:00,0.81885,0.81893,0.81861,0.8189,44800000.0
2007-06-25 04:05:00,0.8191,0.81956,0.81903,0.81955,62400000.0
2007-06-25 04:10:00,0.81956,0.81956,0.81927,0.81949,41600000.0
2007-06-25 04:15:00,0.81917,0.81943,0.81894,0.81915,52800000.0
2007-06-25 04:20:00,0.81917,0.82002,0.81805,0.81908,54400000.0
2007-06-25 04:25:00,0.81945,0.82013,0.81904,0.8192,91200000.0
2007-06-25 04:30:00,0.81911,0.8193,0.81879,0.81924,46400000.0
2007-06-25 04:35:00,0.81898,0.81942,0.81892,0.81903,33600000.0
2007-06-25 04:40:00,0.81935,0.81936,0.81892,0.81912,20800000.0
2007-06-25 04:45:00,0.81897,0.81992,0.81877,0.81922,61800000.0
2007-06-25 04:50:00,0.81921,0.81931,0.8191,0.8193,56000000.0
2007-06-25 04:55:00,0.81932,0.81937,0.81846,0.81858,65600000.0
2007-06-25 05:00:00,0.81867,0.81889,0.81842,0.81842,43200000.0
2007-06-25 05:05:00,0.81846,0.8189,0.81846,0.81889,60800000.0
2007-06-25 05:10:00,0.8189,0.81892,0.81832,0.81835,67200000.0
2007-06-25 05:15:00,0.81863,0.81863,0.81831,0.81853,51200000.0
2007-06-25 05:20:00,0.8183,0.81887,0.81807,0.8181,58000000.0
2007-06-25 05:25:00,0.81882,0.81882,0.81842,0.81846,39400000.0
2007-06-25 05:30:00,0.81847,0.81855,0.81805,0.81853,38400000.0
2007-06-25 05:35:00,0.8183,0.81871,0.8182,0.81866,63800000.0
2007-06-25 05:40:00,0.8187,0.8187,0.81808,0.8183,51200000.0
2007-06-25 05:45:00,0.81801,0.81825,0.81768,0.81797,20800000.0
2007-06-25 05:50:00,0.8191,0.81911,0.81792,0.8181,45200000.0
2007-06-25 05:55:00,0.8186,0.81878,0.81841,0.81877,62400000.0
2007-06-25 06:00:00,0.81871,0.81887,0.81865,0.81885,40000000.0
2007-06-25 06:05:00,0.81902,0.81929,0.8181,0.81912,52800000.0
2007-06-25 06:10:00,0.81908,0.81925,0.81872,0.81923,57600000.0
2007-06-25 06:15:00,0.81918,0.81925,0.81898,0.81907,46800000.0
2007-06-25 06:20:00,0.81899,0.81915,0.81851,0.81907,57600000.0
2007-06-25 06:25:00,0.81896,0.81908,0.81861,0.81901,52800000.0
2007-06-25 06:30:00,0.819,0.81905,0.8183,0.81883,43200000.0
2007-06-25 06:35:00,0.81883,0.81899,0.81845,0.8185,38400000.0
2007-06-25 06:40:00,0.81898,0.81943,0.81881,0.81943,59200000.0
2007-06-25 06:45:00,0.8182,0.81858,0.81815,0.81832,32000000.0
2007-06-25 06:50:00,0.81848,0.8189,0.81832,0.81837,59600000.0
2007-06-25 06:55:00,0.81887,0.819,0.81878,0.819,28800000.0
2007-06-25 07:00:00,0.81847,0.81901,0.81843,0.81875,48400000.0
2007-06-25 07:05:00,0.81882,0.81922,0.81879,0.81908,61800000.0
2007-06-25 07:10:00,0.81891,0.81962,0.81845,0.81962,60800000.0
2007-06-25 07:15:00,0.81963,0.81986,0.8187,0.81982,69200000.0
2007-06-25 07:20:00,0.81986,0.81991,0.81966,0.81969,38400000.0
2007-06-25 07:25:00,0.81977,0.82027,0.81977,0.82016,59200000.0
2007-06-25 07:30:00,0.82021,0.82057,0.82008,0.82057,74000000.0
2007-06-25 07:35:00,0.82053,0.82079,0.81973,0.82077,64400000.0
2007-06-25 07:40:00,0.82079,0.82151,0.8197,0.82146,62800000.0
2007-06-25 07:45:00,0.82178,0.82178,0.82106,0.8213,70400000.0
2007-06-25 07:50:00,0.82127,0.82127,0.82085,0.82094,51200000.0
2007-06-25 07:55:00,0.82086,0.82119,0.82076,0.82119,64000000.0
2007-06-25 08:00:00,0.82125,0.82158,0.82123,0.82158,64000000.0
2007-06-25 08:05:00,0.82157,0.82157,0.81964,0.82021,44800000.0
2007-06-25 08:10:00,0.82062,0.82078,0.82037,0.82066,66600000.0
2007-06-25 08:15:00,0.82066,0.82111,0.82058,0.82094,65600000.0
2007-06-25 08:20:00,0.82099,0.82109,0.82056,0.82056,64000000.0
2007-06-25 08:25:00,0.82037,0.82037,0.81968,0.8202,67600000.0
2007-06-25 08:30:00,0.82023,0.82026,0.81977,0.82019,57000000.0
2007-06-25 08:35:00,0.82015,0.8205,0.81994,0.82026,49600000.0
2007-06-25 08:40:00,0.82033,0.82045,0.81978,0.81978,52800000.0
2007-06-25 08:45:00,0.81985,0.81988,0.81928,0.81943,71400000.0
2007-06-25 08:50:00,0.81948,0.81968,0.81908,0.81966,169600000.0
2007-06-25 08:55:00,0.81958,0.8202,0.81958,0.82012,65600000.0
2007-06-25 09:00:00,0.82029,0.82133,0.82012,0.82102,98600000.0
2007-06-25 09:05:00,0.8209,0.82095,0.82069,0.82076,70800000.0
2007-06-25 09:10:00,0.82081,0.82081,0.82019,0.82057,117800000.0
2007-06-25 09:15:00,0.82044,0.82046,0.81988,0.81991,99200000.0
2007-06-25 09:20:00,0.8201,0.82045,0.81903,0.82029,95400000.0
2007-06-25 09:25:00,0.82041,0.82055,0.82024,0.82053,130600000.0
2007-06-25 09:30:00,0.82055,0.82061,0.82002,0.82025,128200000.0
2007-06-25 09:35:00,0.82067,0.82069,0.81998,0.82035,158400000.0
2007-06-25 09:40:00,0.82032,0.82034,0.81973,0.82004,249000000.0
2007-06-25 09:45:00,0.81997,0.82012,0.81994,0.82002,100200000.0
2007-06-25 09:50:00,0.81985,0.82,0.8196,0.82,328400000.0
2007-06-25 09:55:00,0.81988,0.82033,0.8198,0.82031,233000000.0
2007-06-25 10:00:00,0.82029,0.82052,0.82024,0.82044,286600000.0
2007-06-25 10:05:00,0.82046,0.82056,0.81992,0.81995,201600000.0
2007-06-25 10:10:00,0.81991,0.82008,0.81953,0.81959,265600000.0
2007-06-25 10:15:00,0.81971,0.81971,0.81901,0.81908,120000000.0
2007-06-25 10:20:00,0.819,0.81924,0.81892,0.81915,271400000.0
2007-06-25 10:25:00,0.81916,0.81947,0.81895,0.81946,202000000.0
2007-06-25 10:30:00,0.81938,0.81968,0.81899,0.81958,138400000.0
2007-06-25 10:35:00,0.81998,0.82016,0.81938,0.81938,99200000.0
2007-06-25 10:40:00,0.81933,0.81978,0.81891,0.8197,169400000.0
2007-06-25 10:45:00,0.81957,0.82011,0.81957,0.82008,180800000.0
2007-06-25 10:50:00,0.82009,0.82052,0.82005,0.82031,160400000.0
2007-06-25 10:55:00,0.82024,0.82039,0.82012,0.82033,245000000.0
2007-06-25 11:00:00,0.82026,0.82037,0.81966,0.82034,252000000.0
2007-06-25 11:05:00,0.82033,0.82033,0.81969,0.82013,198800000.0
2007-06-25 11:10:00,0.81999,0.81999,0.8189,0.8192,306000000.0
2007-06-25 11:15:00,0.81897,0.81945,0.81888,0.8193,139000000.0
2007-06-25 11:20:00,0.81918,0.81949,0.81907,0.81943,242600000.0
2007-06-25 11:25:00,0.81956,0.82029,0.81954,0.82,248800000.0
2007-06-25 11:30:00,0.82019,0.82034,0.81998,0.82007,95400000.0
2007-06-25 11:35:00,0.82008,0.82057,0.81979,0.81995,142400000.0
2007-06-25 11:40:00,0.82015,0.82029,0.82006,0.82019,134000000.0
2007-06-25 11:45:00,0.81996,0.82036,0.81917,0.82021,142800000.0
2007-06-25 11:50:00,0.82027,0.82047,0.81999,0.81999,188600000.0
2007-06-25 11:55:00,0.82003,0.82038,0.81971,0.81981,165000000.0
2007-06-25 12:00:00,0.81982,0.82001,0.81977,0.81998,119400000.0
2007-06-25 12:05:00,0.82001,0.82001,0.81953,0.81965,120400000.0
2007-06-25 12:10:00,0.81963,0.82004,0.81957,0.82004,137600000.0
2007-06-25 12:15:00,0.82023,0.82033,0.82008,0.82015,124200000.0
2007-06-25 12:20:00,0.81978,0.82016,0.81962,0.81969,144800000.0
2007-06-25 12:25:00,0.81965,0.82036,0.81883,0.81885,135200000.0
2007-06-25 12:30:00,0.81973,0.81973,0.81848,0.81942,136000000.0
2007-06-25 12:35:00,0.81943,0.8201,0.8194,0.82003,109800000.0
2007-06-25 12:40:00,0.82003,0.82014,0.81983,0.82014,78400000.0
2007-06-25 12:45:00,0.82021,0.82051,0.8202,0.82046,150400000.0
2007-06-25 12:50:00,0.82124,0.82153,0.82067,0.82067,92800000.0
2007-06-25 12:55:00,0.82051,0.82118,0.82051,0.82118,108800000.0
2007-06-25 13:00:00,0.82119,0.82119,0.82033,0.82047,88400000.0
2007-06-25 13:05:00,0.82038,0.82063,0.82038,0.82058,120000000.0
2007-06-25 13:10:00,0.82055,0.82068,0.82041,0.82063,98000000.0
2007-06-25 13:15:00,0.82053,0.8213,0.82053,0.82122,163600000.0
2007-06-25 13:20:00,0.82061,0.82079,0.82042,0.82073,144000000.0
2007-06-25 13:25:00,0.82071,0.82076,0.82036,0.82036,90600000.0
2007-06-25 13:30:00,0.8204,0.82057,0.81993,0.81993,206400000.0
2007-06-25 13:35:00,0.82038,0.82057,0.82036,0.82044,82000000.0
2007-06-25 13:40:00,0.8206,0.82076,0.82023,0.82073,62400000.0
2007-06-25 13:45:00,0.82085,0.82135,0.82075,0.82106,96000000.0
2007-06-25 13:50:00,0.82108,0.82127,0.82053,0.82072,80000000.0
2007-06-25 13:55:00,0.82078,0.82148,0.82058,0.82147,97000000.0
2007-06-25 14:00:00,0.82083,0.8214,0.82083,0.82113,102400000.0
2007-06-25 14:05:00,0.82117,0.82132,0.82024,0.82104,97400000.0
2007-06-25 14:10:00,0.82094,0.82112,0.82076,0.82084,132000000.0
2007-06-25 14:15:00,0.821,0.82174,0.821,0.82169,68800000.0
2007-06-25 14:20:00,0.82171,0.82198,0.82138,0.82183,68600000.0
2007-06-25 14:25:00,0.8218,0.82188,0.82158,0.82167,64400000.0
2007-06-25 14:30:00,0.82168,0.82181,0.82118,0.82121,64000000.0
2007-06-25 14:35:00,0.82164,0.82178,0.82111,0.82111,62800000.0
2007-06-25 14:40:00,0.82139,0.82145,0.82089,0.82129,73600000.0
2007-06-25 14:45:00,0.82124,0.82138,0.82087,0.82129,57600000.0
2007-06-25 14:50:00,0.82134,0.82165,0.82127,0.82134,72000000.0
2007-06-25 14:55:00,0.82152,0.82184,0.82151,0.82164,60800000.0
2007-06-25 15:00:00,0.8217,0.8217,0.8211,0.82123,70400000.0
2007-06-25 15:05:00,0.82111,0.82121,0.82081,0.82091,65600000.0
2007-06-25 15:10:00,0.82095,0.82109,0.82044,0.82069,65600000.0
2007-06-25 15:15:00,0.82092,0.82101,0.82075,0.82081,72000000.0
2007-06-25 15:20:00,0.8209,0.82096,0.82048,0.82069,67200000.0
2007-06-25 15:25:00,0.82081,0.82098,0.82058,0.82074,62400000.0
2007-06-25 15:30:00,0.82063,0.82103,0.81964,0.82054,54400000.0
2007-06-25 15:35:00,0.82052,0.8212,0.81952,0.82071,76800000.0
2007-06-25 15:40:00,0.82043,0.82055,0.82022,0.82022,83200000.0
2007-06-25 15:45:00,0.82008,0.82027,0.81959,0.81984,73400000.0
2007-06-25 15:50:00,0.82008,0.82015,0.81973,0.8201,66000000.0
2007-06-25 15:55:00,0.82016,0.82045,0.81914,0.82004,75200000.0
2007-06-25 16:00:00,0.82012,0.82017,0.81959,0.81974,59600000.0
2007-06-25 16:05:00,0.81952,0.81952,0.81817,0.81946,70200000.0
2007-06-25 16:10:00,0.8195,0.81977,0.81926,0.81946,65600000.0
2007-06-25 16:15:00,0.81964,0.82042,0.81939,0.82039,59200000.0
2007-06-25 16:20:00,0.82023,0.82058,0.82016,0.82027,67200000.0
2007-06-25 16:25:00,0.82015,0.82034,0.81983,0.82009,75600000.0
2007-06-25 16:30:00,0.82049,0.82049,0.81955,0.81975,57600000.0
2007-06-25 16:35:00,0.81974,0.81989,0.81944,0.81984,59200000.0
2007-06-25 16:40:00,0.82011,0.82012,0.81965,0.81996,60200000.0
2007-06-25 16:45:00,0.81988,0.82016,0.81971,0.81986,70400000.0
2007-06-25 16:50:00,0.81946,0.81971,0.81856,0.81963,65600000.0
2007-06-25 16:55:00,0.81971,0.82003,0.81957,0.81958,62400000.0
2007-06-25 17:00:00,0.8199,0.82025,0.81974,0.82019,67200000.0
2007-06-25 17:05:00,0.82025,0.8204,0.8197,0.81986,66600000.0
2007-06-25 17:10:00,0.82014,0.82053,0.82004,0.82049,68800000.0
2007-06-25 17:15:00,0.82055,0.82067,0.82015,0.82042,65600000.0
2007-06-25 17:20:00,0.82048,0.82084,0.82048,0.82051,68800000.0
2007-06-25 17:25:00,0.82055,0.82071,0.81954,0.82023,72000000.0
2007-06-25 17:30:00,0.82032,0.82053,0.82023,0.82042,67200000.0
2007-06-25 17:35:00,0.82056,0.82079,0.81964,0.8202,67200000.0
2007-06-25 17:40:00,0.82022,0.82065,0.82018,0.82044,64000000.0
2007-06-25 17:45:00,0.82056,0.82109,0.82044,0.8209,68800000.0
2007-06-25 17:50:00,0.82075,0.82102,0.82047,0.82061,67200000.0
2007-06-25 17:55:00,0.82071,0.82105,0.82029,0.82036,70400000.0
2007-06-25 18:00:00,0.82032,0.82059,0.82,0.82013,64000000.0
2007-06-25 18:05:00,0.82053,0.82067,0.81983,0.81987,60800000.0
2007-06-25 18:10:00,0.82039,0.82054,0.82008,0.82008,68600000.0
2007-06-25 18:15:00,0.82053,0.82053,0.81934,0.82042,70400000.0
2007-06-25 18:20:00,0.82031,0.82035,0.81931,0.81973,59200000.0
2007-06-25 18:25:00,0.81986,0.82025,0.81967,0.82021,66600000.0
2007-06-25 18:30:00,0.82,0.82032,0.81981,0.81985,60200000.0
2007-06-25 18:35:00,0.81991,0.81992,0.81931,0.81979,57600000.0
2007-06-25 18:40:00,0.81984,0.81984,0.81861,0.81966,75600000.0
2007-06-25 18:45:00,0.81965,0.8198,0.81931,0.81968,51600000.0
2007-06-25 18:50:00,0.81975,0.81975,0.8192,0.81946,48800000.0
2007-06-25 18:55:00,0.81942,0.81963,0.81923,0.81954,59200000.0
2007-06-25 19:00:00,0.81938,0.81938,0.81805,0.81931,62800000.0
2007-06-25 19:05:00,0.81892,0.81924,0.81817,0.81894,67600000.0
2007-06-25 19:10:00,0.8189,0.8189,0.81793,0.81793,70400000.0
2007-06-25 19:15:00,0.81807,0.81836,0.81807,0.81836,67200000.0
2007-06-25 19:20:00,0.81806,0.81813,0.81785,0.81785,64000000.0
2007-06-25 19:25:00,0.81778,0.81806,0.81766,0.81793,69200000.0
2007-06-25 19:30:00,0.81762,0.81806,0.8176,0.81788,60800000.0
2007-06-25 19:35:00,0.81799,0.81799,0.81688,0.81789,76800000.0
2007-06-25 19:40:00,0.8178,0.8182,0.81772,0.8182,61200000.0
2007-06-25 19:45:00,0.81801,0.81813,0.81762,0.81771,62800000.0
2007-06-25 19:50:00,0.81745,0.81754,0.8171,0.81732,60600000.0
2007-06-25 19:55:00,0.81725,0.81726,0.81688,0.81688,73600000.0
2007-06-25 20:00:00,0.81692,0.81726,0.81678,0.81716,60800000.0
2007-06-25 20:05:00,0.81718,0.81721,0.81598,0.81714,67200000.0
2007-06-25 20:10:00,0.81715,0.81719,0.8168,0.81684,54400000.0
2007-06-25 20:15:00,0.81674,0.81695,0.81644,0.81692,56000000.0
2007-06-25 20:20:00,0.81691,0.81695,0.81675,0.81684,62400000.0
2007-06-25 20:25:00,0.81671,0.81708,0.8166,0.81668,52800000.0
2007-06-25 20:30:00,0.81681,0.81724,0.81664,0.81724,33600000.0
2007-06-25 20:35:00,0.8174,0.8174,0.81701,0.81724,40000000.0
2007-06-25 20:40:00,0.81707,0.81715,0.81692,0.81702,59200000.0
2007-06-25 20:45:00,0.81697,0.81711,0.81691,0.81702,49600000.0
2007-06-25 20:50:00,0.81693,0.8172,0.81678,0.81701,59200000.0
2007-06-25 20:55:00,0.81722,0.81786,0.81717,0.81721,56000000.0
2007-06-25 21:00:00,0.81715,0.81721,0.81688,0.817,54400000.0
2007-06-25 21:05:00,0.81699,0.81724,0.81684,0.81719,59200000.0
2007-06-25 21:10:00,0.817,0.81705,0.81588,0.8166,48000000.0
2007-06-25 21:15:00,0.81698,0.8171,0.81658,0.8167,54800000.0
2007-06-25 21:20:00,0.81665,0.81723,0.81654,0.81723,58600000.0
2007-06-25 21:25:00,0.81727,0.81758,0.81698,0.81758,53200000.0
2007-06-25 21:30:00,0.81752,0.8178,0.81743,0.8175,59200000.0
2007-06-25 21:35:00,0.81768,0.818,0.81768,0.81792,53800000.0
2007-06-25 21:40:00,0.81793,0.81793,0.81763,0.81772,40000000.0
2007-06-25 21:45:00,0.81737,0.81795,0.81737,0.81788,50000000.0
2007-06-25 21:50:00,0.81796,0.81863,0.81778,0.81804,52800000.0
2007-06-25 21:55:00,0.81799,0.81806,0.81784,0.81796,57600000.0
2007-06-25 22:00:00,0.81798,0.81811,0.81689,0.81689,58000000.0
2007-06-25 22:05:00,0.81709,0.81896,0.81709,0.81812,64000000.0
2007-06-25 22:10:00,0.81808,0.81816,0.81783,0.81805,68800000.0
2007-06-25 22:15:00,0.81797,0.81811,0.81713,0.81809,60800000.0
2007-06-25 22:20:00,0.81776,0.81827,0.81776,0.81789,56000000.0
2007-06-25 22:25:00,0.81812,0.81823,0.81693,0.81816,57600000.0
2007-06-25 22:30:00,0.81819,0.81828,0.81806,0.81816,43200000.0
2007-06-25 22:35:00,0.81821,0.8186,0.81803,0.8186,59200000.0
2007-06-25 22:40:00,0.81857,0.81873,0.81832,0.81858,54800000.0
2007-06-25 22:45:00,0.8186,0.81917,0.8186,0.81885,56000000.0
2007-06-25 22:50:00,0.81897,0.81964,0.81845,0.81893,42600000.0
2007-06-25 22:55:00,0.81898,0.81898,0.81874,0.81874,48000000.0
2007-06-25 23:00:00,0.8187,0.81912,0.8187,0.81882,51200000.0
2007-06-25 23:05:00,0.81879,0.81883,0.81814,0.81832,52200000.0
2007-06-25 23:10:00,0.81831,0.81852,0.8181,0.8181,76200000.0
2007-06-25 23:15:00,0.81806,0.81837,0.81794,0.81823,54800000.0
2007-06-25 23:20:00,0.81808,0.81846,0.81805,0.81838,59200000.0
2007-06-25 23:25:00,0.81912,0.81918,0.81793,0.81914,51200000.0
2007-06-25 23:30:00,0.81836,0.819,0.81836,0.81876,69200000.0
2007-06-25 23:35:00,0.81892,0.81892,0.81785,0.8186,48000000.0
2007-06-25 23:40:00,0.81878,0.81953,0.8187,0.81953,69200000.0
2007-06-25 23:45:00,0.81968,0.82,0.81948,0.8195,56000000.0
2007-06-25 23:50:00,0.81924,0.82036,0.81895,0.81929,54400000.0
2007-06-25 23:55:00,0.81905,0.81925,0.81856,0.8188,54400000.0
2007-06-26 00:00:00,0.81937,0.81938,0.8187,0.81927,78400000.0
2007-06-26 00:05:00,0.8193,0.81934,0.81783,0.81887,59200000.0
2007-06-26 00:10:00,0.81915,0.81916,0.81903,0.81916,24400000.0
2007-06-26 00:15:00,0.81917,0.81917,0.81847,0.81848,14400000.0
2007-06-26 00:20:00,0.81847,0.8187,0.81847,0.81868,22400000.0
2007-06-26 00:25:00,0.8186,0.8186,0.8186,0.8186,1600000.0
2007-06-26 00:30:00,0.81867,0.81907,0.81867,0.81882,40400000.0
2007-06-26 00:35:00,0.81873,0.8188,0.81862,0.81867,36800000.0
2007-06-26 00:40:00,0.8187,0.81872,0.81827,0.81834,46800000.0
2007-06-26 00:45:00,0.81835,0.81845,0.81774,0.81808,56000000.0
2007-06-26 00:50:00,0.81803,0.81803,0.81767,0.81796,57600000.0
2007-06-26 00:55:00,0.81798,0.81808,0.81739,0.81808,28200000.0
2007-06-26 01:00:00,0.81819,0.81833,0.81773,0.81823,59200000.0
2007-06-26 01:05:00,0.81816,0.81826,0.8175,0.81826,64000000.0
2007-06-26 01:10:00,0.81824,0.81837,0.81807,0.81822,54400000.0
2007-06-26 01:15:00,0.81821,0.81851,0.81725,0.81823,44800000.0
2007-06-26 01:20:00,0.81831,0.81848,0.81831,0.81841,33600000.0
2007-06-26 01:25:00,0.81833,0.81847,0.81777,0.81787,49600000.0
2007-06-26 01:30:00,0.81812,0.81816,0.81711,0.81815,56000000.0
2007-06-26 01:35:00,0.81788,0.818,0.81774,0.81784,57600000.0
2007-06-26 01:40:00,0.81783,0.81817,0.81777,0.81791,44800000.0
2007-06-26 01:45:00,0.81766,0.81826,0.81764,0.81801,65600000.0
2007-06-26 01:50:00,0.81826,0.8185,0.81826,0.8184,65000000.0
2007-06-26 01:55:00,0.81844,0.81861,0.81738,0.81851,60600000.0
2007-06-26 02:00:00,0.81841,0.81856,0.81834,0.81854,59600000.0
2007-06-26 02:05:00,0.81852,0.81898,0.81837,0.81883,57600000.0
2007-06-26 02:10:00,0.81884,0.81889,0.81837,0.81867,59600000.0
2007-06-26 02:15:00,0.81822,0.81906,0.81797,0.81836,52800000.0
2007-06-26 02:20:00,0.81817,0.81819,0.81782,0.81809,54400000.0
2007-06-26 02:25:00,0.81819,0.81871,0.81816,0.81871,54400000.0
2007-06-26 02:30:00,0.8186,0.81877,0.81855,0.81863,61800000.0
2007-06-26 02:35:00,0.81856,0.81856,0.81815,0.81815,49600000.0
2007-06-26 02:40:00,0.81805,0.81851,0.81791,0.81812,70400000.0
2007-06-26 02:45:00,0.81793,0.81835,0.81793,0.81807,59200000.0
2007-06-26 02:50:00,0.81802,0.81835,0.81762,0.81824,65600000.0
2007-06-26 02:55:00,0.81825,0.81851,0.81802,0.81849,57600000.0
2007-06-26 03:00:00,0.81844,0.81873,0.81807,0.81873,51200000.0
2007-06-26 03:05:00,0.81875,0.81898,0.81865,0.8188,52800000.0
2007-06-26 03:10:00,0.81877,0.81882,0.81856,0.81881,54400000.0
2007-06-26 03:15:00,0.81869,0.81883,0.81861,0.81876,54800000.0
2007-06-26 03:20:00,0.81875,0.81898,0.81813,0.81885,64000000.0
2007-06-26 03:25:00,0.81884,0.81908,0.81853,0.81877,52800000.0
2007-06-26 03:30:00,0.81882,0.81918,0.81815,0.81912,46800000.0
2007-06-26 03:35:00,0.8184,0.81874,0.81829,0.81874,58000000.0
2007-06-26 03:40:00,0.81873,0.8192,0.81871,0.81894,52800000.0
2007-06-26 03:45:00,0.81879,0.81924,0.81873,0.81921,40000000.0
2007-06-26 03:50:00,0.81924,0.81961,0.8185,0.81922,57600000.0
2007-06-26 03:55:00,0.81937,0.81979,0.81911,0.81967,68800000.0
2007-06-26 04:00:00,0.8197,0.81996,0.81957,0.81994,55400000.0
2007-06-26 04:05:00,0.81991,0.82029,0.81988,0.82015,62400000.0
2007-06-26 04:10:00,0.8202,0.82032,0.82009,0.82025,54400000.0
2007-06-26 04:15:00,0.82021,0.82057,0.82021,0.82057,54800000.0
2007-06-26 04:20:00,0.82074,0.82074,0.8193,0.82029,51200000.0
2007-06-26 04:25:00,0.82038,0.82069,0.82027,0.8206,86400000.0
2007-06-26 04:30:00,0.82053,0.82079,0.8203,0.82067,64000000.0
2007-06-26 04:35:00,0.8207,0.82072,0.82042,0.8206,43600000.0
2007-06-26 04:40:00,0.82067,0.8213,0.82045,0.8208,60800000.0
2007-06-26 04:45:00,0.82091,0.82122,0.82074,0.82112,54400000.0
2007-06-26 04:50:00,0.82115,0.82141,0.82108,0.82133,67600000.0
2007-06-26 04:55:00,0.82122,0.82146,0.82114,0.82141,65000000.0
2007-06-26 05:00:00,0.82136,0.8215,0.82123,0.82123,57600000.0
2007-06-26 05:05:00,0.82119,0.82129,0.82058,0.82078,60200000.0
2007-06-26 05:10:00,0.8208,0.8208,0.82036,0.8206,66600000.0
2007-06-26 05:15:00,0.82061,0.82133,0.82052,0.82057,51200000.0
2007-06-26 05:20:00,0.82048,0.82107,0.82039,0.82087,57600000.0
2007-06-26 05:25:00,0.82095,0.8211,0.82058,0.82088,58000000.0
2007-06-26 05:30:00,0.82091,0.821,0.82043,0.82072,54800000.0
2007-06-26 05:35:00,0.82098,0.82127,0.82082,0.82115,51200000.0
2007-06-26 05:40:00,0.82125,0.82133,0.82077,0.82133,64400000.0
2007-06-26 05:45:00,0.82125,0.82136,0.82075,0.8213,54400000.0
2007-06-26 05:50:00,0.82141,0.82155,0.821,0.821,68200000.0
2007-06-26 05:55:00,0.8214,0.82148,0.82122,0.82137,61800000.0
2007-06-26 06:00:00,0.82138,0.82158,0.8212,0.82128,70800000.0
2007-06-26 06:05:00,0.82138,0.82173,0.82056,0.82173,68800000.0
2007-06-26 06:10:00,0.82178,0.82183,0.82141,0.82153,57600000.0
2007-06-26 06:15:00,0.8216,0.82167,0.82142,0.82167,42600000.0
2007-06-26 06:20:00,0.82146,0.8217,0.82115,0.82149,57000000.0
2007-06-26 06:25:00,0.82149,0.82157,0.82112,0.82112,30400000.0
2007-06-26 06:30:00,0.82149,0.82163,0.82141,0.82154,49600000.0
2007-06-26 06:35:00,0.82154,0.82206,0.82136,0.82184,67200000.0
2007-06-26 06:40:00,0.82192,0.82192,0.82152,0.82171,52800000.0
2007-06-26 06:45:00,0.82179,0.82179,0.82143,0.82155,49600000.0
2007-06-26 06:50:00,0.82177,0.82192,0.82169,0.82185,48000000.0
2007-06-26 06:55:00,0.82182,0.82224,0.82171,0.82224,62400000.0
2007-06-26 07:00:00,0.82207,0.82225,0.82176,0.8218,54400000.0
2007-06-26 07:05:00,0.82184,0.82191,0.82132,0.8216,62400000.0
2007-06-26 07:10:00,0.82186,0.82197,0.82169,0.82183,54800000.0
2007-06-26 07:15:00,0.82179,0.82192,0.82047,0.82148,68800000.0
2007-06-26 07:20:00,0.82155,0.82161,0.82106,0.82141,50000000.0
2007-06-26 07:25:00,0.82151,0.82166,0.82149,0.82154,59200000.0
2007-06-26 07:30:00,0.82158,0.82187,0.82144,0.82147,74000000.0
2007-06-26 07:35:00,0.82151,0.8219,0.82058,0.8216,65000000.0
2007-06-26 07:40:00,0.82143,0.82161,0.8205,0.82154,70200000.0
2007-06-26 07:45:00,0.8215,0.82159,0.8212,0.82156,70400000.0
2007-06-26 07:50:00,0.82146,0.82177,0.8213,0.82153,52200000.0
2007-06-26 07:55:00,0.82173,0.82175,0.82154,0.82175,64400000.0
2007-06-26 08:00:00,0.82162,0.82163,0.82118,0.82137,64000000.0
2007-06-26 08:05:00,0.82144,0.8215,0.82096,0.82118,52800000.0
2007-06-26 08:10:00,0.82111,0.82128,0.82095,0.82111,67600000.0
2007-06-26 08:15:00,0.82095,0.82095,0.82057,0.82078,52800000.0
2007-06-26 08:20:00,0.82083,0.82091,0.82066,0.82082,64000000.0
2007-06-26 08:25:00,0.82088,0.82104,0.8204,0.82091,67200000.0
2007-06-26 08:30:00,0.82094,0.82112,0.82081,0.82103,70200000.0
2007-06-26 08:35:00,0.82106,0.82128,0.82097,0.8211,101200000.0
2007-06-26 08:40:00,0.82113,0.8217,0.8211,0.82165,64000000.0
2007-06-26 08:45:00,0.82164,0.82236,0.82164,0.82173,75200000.0
2007-06-26 08:50:00,0.82171,0.82225,0.82162,0.82217,169000000.0
2007-06-26 08:55:00,0.82216,0.82219,0.82179,0.82188,66000000.0
2007-06-26 09:00:00,0.82194,0.82201,0.82146,0.82172,98600000.0
2007-06-26 09:05:00,0.82195,0.822,0.82147,0.82192,63800000.0
2007-06-26 09:10:00,0.82208,0.82221,0.82158,0.8222,118400000.0
2007-06-26 09:15:00,0.82218,0.82232,0.82192,0.82225,99200000.0
2007-06-26 09:20:00,0.82229,0.82234,0.82122,0.8219,95600000.0
2007-06-26 09:25:00,0.82203,0.82256,0.82158,0.82158,130000000.0
2007-06-26 09:30:00,0.82151,0.82173,0.82124,0.82152,128000000.0
2007-06-26 09:35:00,0.82146,0.82192,0.82124,0.82184,216000000.0
2007-06-26 09:40:00,0.82185,0.82201,0.82159,0.8217,248400000.0
2007-06-26 09:45:00,0.82163,0.82209,0.82153,0.82206,101200000.0
2007-06-26 09:50:00,0.82208,0.82208,0.82145,0.82198,328400000.0
2007-06-26 09:55:00,0.82189,0.8219,0.82159,0.8216,233400000.0
2007-06-26 10:00:00,0.82187,0.8219,0.8216,0.82182,287200000.0
2007-06-26 10:05:00,0.82178,0.82189,0.82152,0.82187,201600000.0
2007-06-26 10:10:00,0.82185,0.8223,0.82167,0.82168,264800000.0
2007-06-26 10:15:00,0.8218,0.82186,0.82118,0.82118,120400000.0
2007-06-26 10:20:00,0.82094,0.82114,0.82088,0.82111,271400000.0
2007-06-26 10:25:00,0.82109,0.82166,0.82094,0.82159,201400000.0
2007-06-26 10:30:00,0.82163,0.8218,0.82144,0.82167,138000000.0
2007-06-26 10:35:00,0.82167,0.82243,0.82154,0.82232,98600000.0
2007-06-26 10:40:00,0.82245,0.82269,0.82198,0.82204,169600000.0
2007-06-26 10:45:00,0.82198,0.82223,0.8215,0.82204,180200000.0
2007-06-26 10:50:00,0.82213,0.82275,0.82213,0.82247,160000000.0
2007-06-26 10:55:00,0.82237,0.82237,0.82185,0.82189,243600000.0
2007-06-26 11:00:00,0.82199,0.82212,0.82191,0.82206,251200000.0
2007-06-26 11:05:00,0.82193,0.82201,0.82142,0.82169,197800000.0
2007-06-26 11:10:00,0.82161,0.82191,0.82158,0.82191,305600000.0
2007-06-26 11:15:00,0.82189,0.82189,0.82124,0.82134,139200000.0
2007-06-26 11:20:00,0.82129,0.82152,0.82081,0.82101,244400000.0
2007-06-26 11:25:00,0.82104,0.82122,0.82097,0.82102,248400000.0
2007-06-26 11:30:00,0.82108,0.82108,0.82051,0.82066,96000000.0
2007-06-26 11:35:00,0.8205,0.82104,0.8205,0.82104,142800000.0
2007-06-26 11:40:00,0.82103,0.82115,0.8209,0.8209,133200000.0
2007-06-26 11:45:00,0.8209,0.82118,0.82011,0.82118,142400000.0
2007-06-26 11:50:00,0.82126,0.8213,0.82074,0.82074,189200000.0
2007-06-26 11:55:00,0.82081,0.82088,0.82054,0.82054,165200000.0
2007-06-26 12:00:00,0.82062,0.82082,0.82048,0.82081,120000000.0
2007-06-26 12:05:00,0.82063,0.82063,0.82034,0.82055,121200000.0
2007-06-26 12:10:00,0.82067,0.82074,0.8202,0.82051,138000000.0
2007-06-26 12:15:00,0.82056,0.82123,0.82056,0.82103,124600000.0
2007-06-26 12:20:00,0.82117,0.8214,0.82085,0.8214,144000000.0
2007-06-26 12:25:00,0.8215,0.8215,0.81974,0.81975,134400000.0
2007-06-26 12:30:00,0.82077,0.82089,0.82026,0.82054,126400000.0
2007-06-26 12:35:00,0.82049,0.82128,0.82049,0.82088,111200000.0
2007-06-26 12:40:00,0.82117,0.82132,0.82104,0.82104,78400000.0
2007-06-26 12:45:00,0.82134,0.82134,0.82068,0.82068,150400000.0
2007-06-26 12:50:00,0.82096,0.82137,0.82096,0.82134,92800000.0
2007-06-26 12:55:00,0.82148,0.82206,0.82118,0.82118,108800000.0
2007-06-26 13:00:00,0.82133,0.82185,0.82133,0.82161,88000000.0
2007-06-26 13:05:00,0.82145,0.82145,0.82052,0.82072,120000000.0
2007-06-26 13:10:00,0.82063,0.8211,0.82053,0.82107,99200000.0
2007-06-26 13:15:00,0.8211,0.82156,0.82099,0.82103,181600000.0
2007-06-26 13:20:00,0.82105,0.82115,0.82073,0.82078,144000000.0
2007-06-26 13:25:00,0.82137,0.82148,0.82057,0.82068,96000000.0
2007-06-26 13:30:00,0.82092,0.82113,0.8205,0.82104,206800000.0
2007-06-26 13:35:00,0.82081,0.82123,0.82076,0.8211,96000000.0
2007-06-26 13:40:00,0.82102,0.82128,0.82019,0.82111,92000000.0
2007-06-26 13:45:00,0.82111,0.8213,0.82075,0.82126,82000000.0
2007-06-26 13:50:00,0.82126,0.82139,0.8208,0.82123,79400000.0
2007-06-26 13:55:00,0.82123,0.82139,0.8212,0.82122,140000000.0
2007-06-26 14:00:00,0.8212,0.82145,0.8212,0.82136,66600000.0
2007-06-26 14:05:00,0.8212,0.82165,0.82023,0.82151,97600000.0
2007-06-26 14:10:00,0.82152,0.82159,0.82106,0.82115,131200000.0
2007-06-26 14:15:00,0.82123,0.82126,0.8206,0.82062,69200000.0
2007-06-26 14:20:00,0.82053,0.82117,0.82053,0.82117,69600000.0
2007-06-26 14:25:00,0.82105,0.82105,0.82021,0.8207,49600000.0
2007-06-26 14:30:00,0.82062,0.82062,0.82016,0.82042,63800000.0
2007-06-26 14:35:00,0.82032,0.82055,0.82028,0.82053,62400000.0
2007-06-26 14:40:00,0.82063,0.82122,0.82059,0.82106,73600000.0
2007-06-26 14:45:00,0.82098,0.82098,0.8204,0.82046,58000000.0
2007-06-26 14:50:00,0.82039,0.82048,0.82011,0.82019,72000000.0
2007-06-26 14:55:00,0.82008,0.82018,0.81968,0.81978,60800000.0
2007-06-26 15:00:00,0.81935,0.81976,0.81915,0.8194,70400000.0
2007-06-26 15:05:00,0.8193,0.81967,0.81896,0.81935,65600000.0
2007-06-26 15:10:00,0.81949,0.81972,0.81936,0.81953,65000000.0
2007-06-26 15:15:00,0.81964,0.81967,0.81916,0.81957,72000000.0
2007-06-26 15:20:00,0.81954,0.81981,0.81919,0.8194,67000000.0
2007-06-26 15:25:00,0.81945,0.81992,0.81935,0.81968,108800000.0
2007-06-26 15:30:00,0.81959,0.82008,0.81878,0.81985,61200000.0
2007-06-26 15:35:00,0.8199,0.82003,0.81881,0.81998,76800000.0
2007-06-26 15:40:00,0.8199,0.8199,0.81922,0.81935,82600000.0
2007-06-26 15:45:00,0.81914,0.8193,0.8189,0.8193,72400000.0
2007-06-26 15:50:00,0.81927,0.81956,0.81918,0.81943,65600000.0
2007-06-26 15:55:00,0.81933,0.81958,0.81826,0.81917,74000000.0
2007-06-26 16:00:00,0.81932,0.81972,0.81926,0.81964,59200000.0
2007-06-26 16:05:00,0.81971,0.82043,0.81924,0.81966,70400000.0
2007-06-26 16:10:00,0.81974,0.82037,0.81964,0.81964,66000000.0
2007-06-26 16:15:00,0.81958,0.82036,0.81919,0.81952,59200000.0
2007-06-26 16:20:00,0.81935,0.81949,0.81901,0.81908,67200000.0
2007-06-26 16:25:00,0.81917,0.81959,0.81917,0.81921,75600000.0
2007-06-26 16:30:00,0.81925,0.81955,0.81907,0.81949,57600000.0
2007-06-26 16:35:00,0.81962,0.8205,0.81945,0.8205,59600000.0
2007-06-26 16:40:00,0.82046,0.82059,0.81983,0.82038,60800000.0
2007-06-26 16:45:00,0.82019,0.82028,0.81992,0.82027,70800000.0
2007-06-26 16:50:00,0.82028,0.82031,0.81902,0.82007,65400000.0
2007-06-26 16:55:00,0.8201,0.82026,0.8197,0.8197,63200000.0
2007-06-26 17:00:00,0.81971,0.81985,0.81923,0.8195,67200000.0
2007-06-26 17:05:00,0.81955,0.81957,0.81928,0.81937,67200000.0
2007-06-26 17:10:00,0.81939,0.81974,0.81927,0.81944,68200000.0
2007-06-26 17:15:00,0.81945,0.81956,0.81908,0.81932,68800000.0
2007-06-26 17:20:00,0.81945,0.81984,0.81931,0.81963,69200000.0
2007-06-26 17:25:00,0.81964,0.82012,0.81861,0.81962,72000000.0
2007-06-26 17:30:00,0.81957,0.81963,0.81933,0.81951,66600000.0
2007-06-26 17:35:00,0.81945,0.81989,0.81862,0.81989,67200000.0
2007-06-26 17:40:00,0.81986,0.81986,0.8193,0.81937,64400000.0
2007-06-26 17:45:00,0.81931,0.81962,0.81929,0.81961,68800000.0
2007-06-26 17:50:00,0.8193,0.81985,0.81928,0.81948,67200000.0
2007-06-26 17:55:00,0.81967,0.81986,0.8193,0.8193,70400000.0
2007-06-26 18:00:00,0.81939,0.81963,0.81892,0.81962,64000000.0
2007-06-26 18:05:00,0.81963,0.8198,0.81932,0.8194,60800000.0
2007-06-26 18:10:00,0.81925,0.81943,0.81908,0.81927,68200000.0
2007-06-26 18:15:00,0.81944,0.8195,0.81766,0.81913,69800000.0
2007-06-26 18:20:00,0.81928,0.81939,0.81894,0.81924,59200000.0
2007-06-26 18:25:00,0.81931,0.81931,0.81877,0.81887,67200000.0
2007-06-26 18:30:00,0.81865,0.81922,0.81849,0.81918,60800000.0
2007-06-26 18:35:00,0.81915,0.81943,0.81913,0.81918,57600000.0
2007-06-26 18:40:00,0.81921,0.81947,0.81832,0.81932,74600000.0
2007-06-26 18:45:00,0.81949,0.81973,0.81949,0.81954,67200000.0
2007-06-26 18:50:00,0.81957,0.8199,0.81957,0.8199,58600000.0
2007-06-26 18:55:00,0.81997,0.82,0.81967,0.81975,73600000.0
2007-06-26 19:00:00,0.81987,0.81996,0.81885,0.81981,62400000.0
2007-06-26 19:05:00,0.81981,0.82007,0.81859,0.81961,67200000.0
2007-06-26 19:10:00,0.81958,0.81988,0.81945,0.81954,70800000.0
2007-06-26 19:15:00,0.81973,0.81996,0.81948,0.81984,67200000.0
2007-06-26 19:20:00,0.81988,0.81988,0.81941,0.81971,63800000.0
2007-06-26 19:25:00,0.81974,0.81974,0.81943,0.81968,55800000.0
2007-06-26 19:30:00,0.81972,0.81986,0.8193,0.81985,60800000.0
2007-06-26 19:35:00,0.81968,0.82,0.81837,0.81999,76200000.0
2007-06-26 19:40:00,0.81965,0.82005,0.81963,0.81988,53800000.0
2007-06-26 19:45:00,0.81935,0.81993,0.81932,0.81966,62400000.0
2007-06-26 19:50:00,0.8199,0.82001,0.81941,0.81982,52800000.0
2007-06-26 19:55:00,0.81966,0.82047,0.81952,0.81976,70400000.0
2007-06-26 20:00:00,0.8198,0.8198,0.81931,0.81948,60200000.0
2007-06-26 20:05:00,0.81943,0.81962,0.8185,0.81935,67600000.0
2007-06-26 20:10:00,0.81957,0.81966,0.81932,0.8196,61800000.0
2007-06-26 20:15:00,0.81958,0.8197,0.81943,0.81966,37200000.0
2007-06-26 20:20:00,0.81963,0.81966,0.81934,0.81937,48000000.0
2007-06-26 20:25:00,0.81947,0.81954,0.81931,0.81944,59200000.0
2007-06-26 20:30:00,0.81925,0.81938,0.81904,0.81915,33600000.0
2007-06-26 20:35:00,0.81939,0.81948,0.81893,0.81893,49600000.0
2007-06-26 20:40:00,0.81926,0.81942,0.81909,0.81931,51200000.0
2007-06-26 20:45:00,0.81926,0.81945,0.81919,0.81928,49600000.0
2007-06-26 20:50:00,0.81922,0.81947,0.81879,0.81884,61600000.0
2007-06-26 20:55:00,0.8193,0.81936,0.81905,0.81912,56000000.0
2007-06-26 21:00:00,0.81915,0.8193,0.81892,0.81925,51200000.0
2007-06-26 21:05:00,0.81914,0.81944,0.8191,0.81926,58600000.0
2007-06-26 21:10:00,0.81932,0.81932,0.81907,0.81907,47400000.0
2007-06-26 21:15:00,0.81907,0.81933,0.81884,0.81904,41600000.0
2007-06-26 21:20:00,0.81877,0.81907,0.81877,0.81878,59200000.0
2007-06-26 21:25:00,0.81879,0.81884,0.81856,0.81867,41600000.0
2007-06-26 21:30:00,0.81873,0.81889,0.81872,0.8188,52800000.0
2007-06-26 21:35:00,0.81869,0.81926,0.81864,0.81911,52800000.0
2007-06-26 21:40:00,0.81921,0.81921,0.81882,0.81898,51200000.0
2007-06-26 21:45:00,0.8187,0.81974,0.81865,0.81896,64000000.0
2007-06-26 21:50:00,0.81902,0.81934,0.81873,0.81903,65600000.0
2007-06-26 21:55:00,0.81925,0.81938,0.81904,0.81931,51600000.0
2007-06-26 22:00:00,0.81929,0.81933,0.81907,0.81923,49600000.0
2007-06-26 22:05:00,0.81931,0.81943,0.8192,0.81931,69200000.0
2007-06-26 22:10:00,0.81804,0.81954,0.81804,0.81937,59200000.0
2007-06-26 22:15:00,0.81936,0.81936,0.81601,0.81601,54400000.0
2007-06-26 22:20:00,0.81767,0.81926,0.81767,0.81905,50600000.0
2007-06-26 22:25:00,0.81896,0.81896,0.81769,0.81887,57600000.0
2007-06-26 22:30:00,0.81878,0.81925,0.8186,0.81907,60800000.0
2007-06-26 22:35:00,0.81893,0.81912,0.81422,0.81858,59200000.0
2007-06-26 22:40:00,0.81904,0.81983,0.8188,0.81973,37800000.0
2007-06-26 22:45:00,0.81888,0.8191,0.81479,0.81903,43200000.0
2007-06-26 22:50:00,0.81897,0.81925,0.81882,0.81882,63200000.0
2007-06-26 22:55:00,0.81874,0.81874,0.81812,0.81856,46400000.0
2007-06-26 23:00:00,0.81872,0.81888,0.81421,0.8185,49600000.0
2007-06-26 23:05:00,0.81849,0.81864,0.81828,0.81842,54400000.0
2007-06-26 23:10:00,0.81865,0.8187,0.81777,0.81862,76200000.0
2007-06-26 23:15:00,0.81828,0.81863,0.81825,0.81863,53800000.0
2007-06-26 23:20:00,0.81866,0.81915,0.81834,0.81849,70400000.0
2007-06-26 23:25:00,0.81854,0.81936,0.81847,0.81936,49600000.0
2007-06-26 23:30:00,0.81884,0.81906,0.81832,0.81901,68800000.0
2007-06-26 23:35:00,0.81895,0.81942,0.81775,0.81942,48000000.0
2007-06-26 23:40:00,0.81935,0.81959,0.81925,0.81938,68800000.0
2007-06-26 23:45:00,0.81941,0.81945,0.81919,0.81942,48400000.0
2007-06-26 23:50:00,0.8193,0.81943,0.8192,0.8193,52800000.0
2007-06-26 23:55:00,0.81936,0.82001,0.81936,0.81994,67600000.0
2007-06-27 00:00:00,0.82003,0.82005,0.81948,0.82,78400000.0
2007-06-27 00:05:00,0.82,0.82031,0.81904,0.82009,69800000.0
2007-06-27 00:10:00,0.81987,0.82007,0.81971,0.81971,48000000.0
2007-06-27 00:15:00,0.81971,0.81977,0.81921,0.81959,51200000.0
2007-06-27 00:20:00,0.8197,0.8197,0.81924,0.81959,62400000.0
2007-06-27 00:25:00,0.81956,0.81969,0.8193,0.81936,48000000.0
2007-06-27 00:30:00,0.81958,0.81973,0.81946,0.81971,40000000.0
2007-06-27 00:35:00,0.81963,0.81972,0.8192,0.81944,35200000.0
2007-06-27 00:40:00,0.81926,0.81926,0.81881,0.81881,54800000.0
2007-06-27 00:45:00,0.8187,0.8192,0.8186,0.81905,63400000.0
2007-06-27 00:50:00,0.81905,0.81925,0.81885,0.81915,57600000.0
2007-06-27 00:55:00,0.81915,0.81981,0.81892,0.8197,52800000.0
2007-06-27 01:00:00,0.81933,0.8196,0.81913,0.81915,59200000.0
2007-06-27 01:05:00,0.81913,0.81926,0.81881,0.81887,64000000.0
2007-06-27 01:10:00,0.81889,0.81919,0.81885,0.81901,54400000.0
2007-06-27 01:15:00,0.81892,0.81893,0.81745,0.81873,54400000.0
2007-06-27 01:20:00,0.81867,0.8188,0.81779,0.81779,50000000.0
2007-06-27 01:25:00,0.8174,0.81862,0.81725,0.81857,60200000.0
2007-06-27 01:30:00,0.8183,0.81879,0.81731,0.81839,51200000.0
2007-06-27 01:35:00,0.81835,0.81835,0.8177,0.81772,50000000.0
2007-06-27 01:40:00,0.81775,0.8185,0.81774,0.81801,53800000.0
2007-06-27 01:45:00,0.81811,0.81864,0.81811,0.81843,52800000.0
2007-06-27 01:50:00,0.8184,0.8184,0.81822,0.81839,65600000.0
2007-06-27 01:55:00,0.81833,0.81873,0.81738,0.81873,54400000.0
2007-06-27 02:00:00,0.81871,0.81876,0.81857,0.81867,52800000.0
2007-06-27 02:05:00,0.81865,0.81888,0.81822,0.81888,54400000.0
2007-06-27 02:10:00,0.81895,0.81933,0.81882,0.81888,48000000.0
2007-06-27 02:15:00,0.8188,0.81913,0.81851,0.81851,51200000.0
2007-06-27 02:20:00,0.8188,0.81882,0.81834,0.81834,49600000.0
2007-06-27 02:25:00,0.81827,0.81844,0.81772,0.81809,54400000.0
2007-06-27 02:30:00,0.81805,0.81815,0.81746,0.81762,62800000.0
2007-06-27 02:35:00,0.8177,0.81804,0.81758,0.81792,54800000.0
2007-06-27 02:40:00,0.81788,0.81835,0.81787,0.81822,70800000.0
2007-06-27 02:45:00,0.81801,0.81889,0.81797,0.81849,59600000.0
2007-06-27 02:50:00,0.8185,0.8189,0.81829,0.8185,65600000.0
2007-06-27 02:55:00,0.81839,0.81875,0.81836,0.81855,57600000.0
2007-06-27 03:00:00,0.81855,0.81863,0.81809,0.81813,51200000.0
2007-06-27 03:05:00,0.81845,0.81869,0.8177,0.81777,53600000.0
2007-06-27 03:10:00,0.81808,0.81828,0.818,0.81815,56400000.0
2007-06-27 03:15:00,0.81805,0.81895,0.81801,0.8182,46400000.0
2007-06-27 03:20:00,0.81827,0.81838,0.8179,0.81796,64400000.0
2007-06-27 03:25:00,0.81831,0.81831,0.81782,0.81785,42000000.0
2007-06-27 03:30:00,0.81821,0.81829,0.81804,0.81812,56000000.0
2007-06-27 03:35:00,0.81833,0.81906,0.81786,0.81873,59200000.0
2007-06-27 03:40:00,0.81873,0.81873,0.81841,0.81841,53200000.0
2007-06-27 03:45:00,0.81851,0.81903,0.8183,0.81903,49000000.0
2007-06-27 03:50:00,0.81898,0.81906,0.81773,0.8187,57600000.0
2007-06-27 03:55:00,0.8191,0.81928,0.8188,0.81902,70400000.0
2007-06-27 04:00:00,0.81904,0.81908,0.81885,0.819,66000000.0
2007-06-27 04:05:00,0.81878,0.81909,0.81862,0.81909,54800000.0
2007-06-27 04:10:00,0.81921,0.81949,0.81896,0.81949,52800000.0
2007-06-27 04:15:00,0.81952,0.82012,0.81915,0.81945,56000000.0
2007-06-27 04:20:00,0.81948,0.81957,0.81826,0.81925,56000000.0
2007-06-27 04:25:00,0.81949,0.81967,0.81927,0.81937,86400000.0
2007-06-27 04:30:00,0.81937,0.81952,0.81921,0.81921,69800000.0
2007-06-27 04:35:00,0.81915,0.81925,0.81866,0.81882,59200000.0
2007-06-27 04:40:00,0.81898,0.81919,0.81865,0.81894,61200000.0
2007-06-27 04:45:00,0.81868,0.81912,0.81859,0.81912,54400000.0
2007-06-27 04:50:00,0.81889,0.81944,0.81882,0.81898,67200000.0
2007-06-27 04:55:00,0.81944,0.81998,0.81932,0.81987,65600000.0
2007-06-27 05:00:00,0.81968,0.82,0.81942,0.81942,57600000.0
2007-06-27 05:05:00,0.81959,0.81969,0.81931,0.81945,60200000.0
2007-06-27 05:10:00,0.81946,0.81955,0.8191,0.81927,67600000.0
2007-06-27 05:15:00,0.81865,0.81931,0.8186,0.81885,58000000.0
2007-06-27 05:20:00,0.81887,0.81891,0.81863,0.81877,58400000.0
2007-06-27 05:25:00,0.81882,0.81887,0.8187,0.81874,46400000.0
2007-06-27 05:30:00,0.81873,0.81956,0.81865,0.81916,51600000.0
2007-06-27 05:35:00,0.81915,0.81937,0.81856,0.81856,64800000.0
2007-06-27 05:40:00,0.81894,0.81895,0.81815,0.81864,64000000.0
2007-06-27 05:45:00,0.81859,0.81887,0.81845,0.81865,49600000.0
2007-06-27 05:50:00,0.81869,0.81876,0.8185,0.81866,68800000.0
2007-06-27 05:55:00,0.81862,0.81866,0.81846,0.81856,62800000.0
2007-06-27 06:00:00,0.81862,0.81869,0.81823,0.81833,70200000.0
2007-06-27 06:05:00,0.81828,0.81856,0.81743,0.81856,52800000.0
2007-06-27 06:10:00,0.81854,0.81864,0.81834,0.81851,57600000.0
2007-06-27 06:15:00,0.81849,0.81887,0.8183,0.81887,38400000.0
2007-06-27 06:20:00,0.81898,0.81898,0.81864,0.81874,73600000.0
2007-06-27 06:25:00,0.81858,0.8188,0.81846,0.81876,59200000.0
2007-06-27 06:30:00,0.81868,0.81872,0.8183,0.81848,49000000.0
2007-06-27 06:35:00,0.8183,0.81832,0.8179,0.81818,67200000.0
2007-06-27 06:40:00,0.81832,0.81854,0.81805,0.81816,65600000.0
2007-06-27 06:45:00,0.81779,0.81802,0.81752,0.8179,52800000.0
2007-06-27 06:50:00,0.818,0.81816,0.81786,0.81814,59600000.0
2007-06-27 06:55:00,0.81808,0.81809,0.81715,0.8172,62400000.0
2007-06-27 07:00:00,0.8175,0.8175,0.8163,0.81692,54400000.0
2007-06-27 07:05:00,0.81708,0.81779,0.81708,0.81751,63200000.0
2007-06-27 07:10:00,0.81747,0.81834,0.81713,0.81834,62400000.0
2007-06-27 07:15:00,0.81834,0.81836,0.81705,0.81804,69600000.0
2007-06-27 07:20:00,0.81812,0.81828,0.81804,0.81804,38400000.0
2007-06-27 07:25:00,0.81789,0.81806,0.81761,0.81794,59200000.0
2007-06-27 07:30:00,0.81806,0.81813,0.81778,0.81778,73000000.0
2007-06-27 07:35:00,0.81767,0.81797,0.8168,0.81783,65600000.0
2007-06-27 07:40:00,0.8177,0.81777,0.81611,0.81691,62400000.0
2007-06-27 07:45:00,0.81704,0.8178,0.81704,0.8178,70400000.0
2007-06-27 07:50:00,0.81794,0.81818,0.8177,0.81774,60800000.0
2007-06-27 07:55:00,0.81768,0.81806,0.81747,0.81803,64000000.0
2007-06-27 08:00:00,0.81803,0.81836,0.81795,0.81801,64000000.0
2007-06-27 08:05:00,0.81789,0.81814,0.81767,0.81795,56000000.0
2007-06-27 08:10:00,0.81793,0.81816,0.81787,0.81796,67200000.0
2007-06-27 08:15:00,0.81792,0.81792,0.81729,0.81737,65600000.0
2007-06-27 08:20:00,0.81754,0.81775,0.81718,0.81746,64000000.0
2007-06-27 08:25:00,0.81737,0.81739,0.81691,0.81723,68000000.0
2007-06-27 08:30:00,0.81738,0.81738,0.8165,0.81704,70400000.0
2007-06-27 08:35:00,0.81717,0.81738,0.81669,0.8169,92800000.0
2007-06-27 08:40:00,0.81688,0.81753,0.81688,0.8174,58000000.0
2007-06-27 08:45:00,0.81749,0.81773,0.81733,0.81769,62800000.0
2007-06-27 08:50:00,0.81776,0.81792,0.81752,0.81757,169600000.0
2007-06-27 08:55:00,0.81782,0.81794,0.81743,0.81747,66000000.0
2007-06-27 09:00:00,0.81734,0.81769,0.81726,0.81727,99600000.0
2007-06-27 09:05:00,0.81711,0.81739,0.8169,0.817,64400000.0
2007-06-27 09:10:00,0.8169,0.81692,0.8154,0.8154,117200000.0
2007-06-27 09:15:00,0.81535,0.81592,0.81535,0.81583,99200000.0
2007-06-27 09:20:00,0.81585,0.81642,0.81479,0.81576,96400000.0
2007-06-27 09:25:00,0.81581,0.81668,0.81569,0.81668,133200000.0
2007-06-27 09:30:00,0.81684,0.81684,0.81553,0.8157,128000000.0
2007-06-27 09:35:00,0.81563,0.81578,0.81504,0.81562,216000000.0
2007-06-27 09:40:00,0.81566,0.81585,0.81537,0.81562,247800000.0
2007-06-27 09:45:00,0.81575,0.81575,0.81524,0.81531,100800000.0
2007-06-27 09:50:00,0.81534,0.81591,0.81534,0.81576,328800000.0
2007-06-27 09:55:00,0.81574,0.81609,0.81565,0.81586,234400000.0
2007-06-27 10:00:00,0.81589,0.81596,0.81491,0.81497,285200000.0
2007-06-27 10:05:00,0.81515,0.81548,0.8145,0.81468,201600000.0
2007-06-27 10:10:00,0.81455,0.81489,0.81442,0.81461,265600000.0
2007-06-27 10:15:00,0.81467,0.81492,0.81458,0.81491,118600000.0
2007-06-27 10:20:00,0.81485,0.81493,0.81453,0.81493,272800000.0
2007-06-27 10:25:00,0.81509,0.81573,0.81502,0.81538,201600000.0
2007-06-27 10:30:00,0.81533,0.81563,0.81524,0.81558,137600000.0
2007-06-27 10:35:00,0.81557,0.81557,0.81482,0.81533,99200000.0
2007-06-27 10:40:00,0.81537,0.81542,0.8148,0.81505,169400000.0
2007-06-27 10:45:00,0.81487,0.81489,0.8143,0.81446,181200000.0
2007-06-27 10:50:00,0.81409,0.81508,0.81409,0.81482,160000000.0
2007-06-27 10:55:00,0.81481,0.81524,0.81481,0.81524,245600000.0
2007-06-27 11:00:00,0.81523,0.81542,0.81478,0.81531,252000000.0
2007-06-27 11:05:00,0.81548,0.81561,0.81538,0.81545,198600000.0
2007-06-27 11:10:00,0.81542,0.81542,0.8145,0.81517,307200000.0
2007-06-27 11:15:00,0.81506,0.81506,0.81379,0.81379,139600000.0
2007-06-27 11:20:00,0.81371,0.81425,0.81371,0.81383,244000000.0
2007-06-27 11:25:00,0.81356,0.81374,0.81299,0.8131,248400000.0
2007-06-27 11:30:00,0.81311,0.81447,0.81303,0.81436,96800000.0
2007-06-27 11:35:00,0.81425,0.81442,0.81397,0.81431,142800000.0
2007-06-27 11:40:00,0.81432,0.81456,0.81425,0.81426,133200000.0
2007-06-27 11:45:00,0.81431,0.81472,0.81343,0.81445,142400000.0
2007-06-27 11:50:00,0.81442,0.81495,0.81442,0.81462,188800000.0
2007-06-27 11:55:00,0.81443,0.81506,0.81431,0.81506,165200000.0
2007-06-27 12:00:00,0.8151,0.81517,0.81427,0.81502,120000000.0
2007-06-27 12:05:00,0.81511,0.81523,0.81486,0.81498,120800000.0
2007-06-27 12:10:00,0.81489,0.81503,0.81449,0.81474,138000000.0
2007-06-27 12:15:00,0.81466,0.81491,0.81439,0.81482,131200000.0
2007-06-27 12:20:00,0.81466,0.81517,0.81456,0.81516,144000000.0
2007-06-27 12:25:00,0.81529,0.81599,0.81423,0.81487,133800000.0
2007-06-27 12:30:00,0.81576,0.81576,0.81468,0.81488,126400000.0
2007-06-27 12:35:00,0.8149,0.8149,0.8145,0.81478,110400000.0
2007-06-27 12:40:00,0.81481,0.81487,0.8142,0.8145,78800000.0
2007-06-27 12:45:00,0.81454,0.81454,0.81395,0.81438,151600000.0
2007-06-27 12:50:00,0.81453,0.81465,0.81402,0.81451,92800000.0
2007-06-27 12:55:00,0.8146,0.81537,0.8146,0.81498,108800000.0
2007-06-27 13:00:00,0.81487,0.81489,0.81434,0.81441,88000000.0
2007-06-27 13:05:00,0.81433,0.8148,0.81433,0.81455,120400000.0
2007-06-27 13:10:00,0.81457,0.81471,0.81442,0.81445,99200000.0
2007-06-27 13:15:00,0.81473,0.81474,0.8141,0.81442,180600000.0
2007-06-27 13:20:00,0.81436,0.81441,0.81396,0.81416,143400000.0
2007-06-27 13:25:00,0.81412,0.81467,0.81412,0.81443,91600000.0
2007-06-27 13:30:00,0.8147,0.81473,0.81426,0.81426,206800000.0
2007-06-27 13:35:00,0.81436,0.815,0.81436,0.81487,96400000.0
2007-06-27 13:40:00,0.81494,0.81541,0.81422,0.81516,91000000.0
2007-06-27 13:45:00,0.81514,0.81515,0.81455,0.8148,96000000.0
2007-06-27 13:50:00,0.81484,0.81499,0.8146,0.81499,80000000.0
2007-06-27 13:55:00,0.81502,0.81543,0.81502,0.81528,139600000.0
2007-06-27 14:00:00,0.81528,0.81536,0.81481,0.81489,66600000.0
2007-06-27 14:05:00,0.81491,0.81531,0.81398,0.81531,97400000.0
2007-06-27 14:10:00,0.8153,0.81561,0.81481,0.81561,131600000.0
2007-06-27 14:15:00,0.81578,0.81578,0.81491,0.81506,68800000.0
2007-06-27 14:20:00,0.81497,0.81524,0.81486,0.81498,69200000.0
2007-06-27 14:25:00,0.81486,0.81486,0.81386,0.81404,71800000.0
2007-06-27 14:30:00,0.81401,0.81508,0.81401,0.81498,64400000.0
2007-06-27 14:35:00,0.81483,0.81544,0.81478,0.8149,62400000.0
2007-06-27 14:40:00,0.81498,0.81526,0.81469,0.81524,74000000.0
2007-06-27 14:45:00,0.81525,0.81579,0.81517,0.81579,57600000.0
2007-06-27 14:50:00,0.81596,0.81596,0.81531,0.81547,72000000.0
2007-06-27 14:55:00,0.81543,0.81568,0.815,0.81561,60800000.0
2007-06-27 15:00:00,0.81564,0.81575,0.81542,0.81559,70400000.0
2007-06-27 15:05:00,0.81552,0.81572,0.81522,0.81558,65000000.0
2007-06-27 15:10:00,0.81567,0.81585,0.81557,0.81575,65600000.0
2007-06-27 15:15:00,0.81598,0.81612,0.81556,0.81557,72400000.0
2007-06-27 15:20:00,0.81567,0.81588,0.81514,0.81514,67600000.0
2007-06-27 15:25:00,0.81504,0.8151,0.81474,0.81492,62800000.0
2007-06-27 15:30:00,0.8147,0.81503,0.81385,0.81479,62400000.0
2007-06-27 15:35:00,0.81487,0.81509,0.81386,0.81495,76600000.0
2007-06-27 15:40:00,0.81501,0.81566,0.81492,0.81517,84000000.0
2007-06-27 15:45:00,0.81527,0.81605,0.81527,0.81583,73600000.0
2007-06-27 15:50:00,0.81573,0.81597,0.81555,0.81597,66000000.0
2007-06-27 15:55:00,0.81582,0.81622,0.81512,0.81615,76000000.0
2007-06-27 16:00:00,0.81611,0.81611,0.81507,0.81511,59200000.0
2007-06-27 16:05:00,0.81511,0.81548,0.81412,0.81546,70400000.0
2007-06-27 16:10:00,0.8155,0.81558,0.81501,0.81515,65600000.0
2007-06-27 16:15:00,0.8153,0.81574,0.8148,0.81517,59200000.0
2007-06-27 16:20:00,0.81511,0.81528,0.81417,0.81422,67200000.0
2007-06-27 16:25:00,0.81408,0.81496,0.81408,0.81486,74600000.0
2007-06-27 16:30:00,0.815,0.81604,0.815,0.81603,58000000.0
2007-06-27 16:35:00,0.81592,0.81614,0.81575,0.81597,61800000.0
2007-06-27 16:40:00,0.81587,0.81587,0.81348,0.81348,60800000.0
2007-06-27 16:45:00,0.81332,0.81354,0.81282,0.81303,70400000.0
2007-06-27 16:50:00,0.81303,0.81303,0.8116,0.8126,65600000.0
2007-06-27 16:55:00,0.81283,0.81323,0.81283,0.81284,65600000.0
2007-06-27 17:00:00,0.81284,0.81307,0.8128,0.81295,67200000.0
2007-06-27 17:05:00,0.81308,0.81319,0.81275,0.81312,67200000.0
2007-06-27 17:10:00,0.81299,0.81326,0.81266,0.81326,68800000.0
2007-06-27 17:15:00,0.81329,0.81447,0.81329,0.81447,64400000.0
2007-06-27 17:20:00,0.81448,0.81448,0.81379,0.81404,69200000.0
2007-06-27 17:25:00,0.81417,0.81458,0.8131,0.81449,72000000.0
2007-06-27 17:30:00,0.81453,0.8146,0.81374,0.81377,67200000.0
2007-06-27 17:35:00,0.81378,0.81404,0.81282,0.81378,67200000.0
2007-06-27 17:40:00,0.81378,0.81378,0.81282,0.81285,64000000.0
2007-06-27 17:45:00,0.81294,0.81298,0.81256,0.81266,68800000.0
2007-06-27 17:50:00,0.81277,0.81299,0.81254,0.81254,67200000.0
2007-06-27 17:55:00,0.8125,0.81297,0.8125,0.8128,70800000.0
2007-06-27 18:00:00,0.81276,0.81352,0.81255,0.81333,64000000.0
2007-06-27 18:05:00,0.81333,0.81341,0.81314,0.81335,60800000.0
2007-06-27 18:10:00,0.81325,0.81353,0.81273,0.81273,68800000.0
2007-06-27 18:15:00,0.81289,0.81294,0.81162,0.81285,70400000.0
2007-06-27 18:20:00,0.81287,0.81322,0.81244,0.81322,59200000.0
2007-06-27 18:25:00,0.81333,0.81369,0.81324,0.81354,67200000.0
2007-06-27 18:30:00,0.81342,0.81344,0.81296,0.8133,60800000.0
2007-06-27 18:35:00,0.8134,0.81343,0.81273,0.81285,58400000.0
2007-06-27 18:40:00,0.81289,0.81316,0.81204,0.81305,75600000.0
2007-06-27 18:45:00,0.81309,0.81335,0.81309,0.8132,67200000.0
2007-06-27 18:50:00,0.81303,0.81319,0.81259,0.81268,59200000.0
2007-06-27 18:55:00,0.81291,0.8132,0.81264,0.81308,73600000.0
2007-06-27 19:00:00,0.81318,0.8132,0.81167,0.81279,62400000.0
2007-06-27 19:05:00,0.81267,0.81291,0.81181,0.81251,67200000.0
2007-06-27 19:10:00,0.8123,0.81242,0.8121,0.81219,70200000.0
2007-06-27 19:15:00,0.81234,0.81234,0.81191,0.81216,67200000.0
2007-06-27 19:20:00,0.81218,0.81224,0.81173,0.81203,64000000.0
2007-06-27 19:25:00,0.81218,0.81242,0.81201,0.8123,68200000.0
2007-06-27 19:30:00,0.81237,0.81269,0.81223,0.8123,60200000.0
2007-06-27 19:35:00,0.81236,0.81241,0.8112,0.81186,76800000.0
2007-06-27 19:40:00,0.81186,0.81209,0.81163,0.81191,58000000.0
2007-06-27 19:45:00,0.81176,0.81208,0.81167,0.81167,62400000.0
2007-06-27 19:50:00,0.81156,0.81184,0.81155,0.81163,62800000.0
2007-06-27 19:55:00,0.81158,0.81175,0.81125,0.81137,73600000.0
2007-06-27 20:00:00,0.81119,0.81139,0.81102,0.81102,60800000.0
2007-06-27 20:05:00,0.81091,0.81101,0.80978,0.81079,67200000.0
2007-06-27 20:10:00,0.81078,0.8112,0.81072,0.8112,60800000.0
2007-06-27 20:15:00,0.81137,0.81163,0.81137,0.81152,51600000.0
2007-06-27 20:20:00,0.81116,0.81163,0.81116,0.81157,48000000.0
2007-06-27 20:25:00,0.81196,0.81205,0.81149,0.81205,62800000.0
2007-06-27 20:30:00,0.81205,0.81242,0.81189,0.81224,52800000.0
2007-06-27 20:35:00,0.81239,0.81239,0.81186,0.81186,40000000.0
2007-06-27 20:40:00,0.81228,0.81281,0.81185,0.8119,41600000.0
2007-06-27 20:45:00,0.81233,0.81242,0.81214,0.81225,49600000.0
2007-06-27 20:50:00,0.81222,0.81229,0.81201,0.81205,68200000.0
2007-06-27 20:55:00,0.81213,0.81225,0.81195,0.812,56000000.0
2007-06-27 21:00:00,0.81193,0.81199,0.81144,0.81174,52800000.0
2007-06-27 21:05:00,0.81176,0.81202,0.81166,0.81172,58600000.0
2007-06-27 21:10:00,0.81213,0.81213,0.81172,0.8119,41600000.0
2007-06-27 21:15:00,0.81197,0.8122,0.81185,0.81208,56400000.0
2007-06-27 21:20:00,0.81209,0.813,0.81179,0.81231,61200000.0
2007-06-27 21:25:00,0.81222,0.81222,0.8119,0.81195,59200000.0
2007-06-27 21:30:00,0.81198,0.81228,0.81198,0.81228,61200000.0
2007-06-27 21:35:00,0.81222,0.81243,0.81201,0.81236,58400000.0
2007-06-27 21:40:00,0.81229,0.81256,0.81202,0.81218,51200000.0
2007-06-27 21:45:00,0.81217,0.81217,0.81181,0.81201,62400000.0
2007-06-27 21:50:00,0.81186,0.81202,0.81172,0.81177,56000000.0
2007-06-27 21:55:00,0.81192,0.81192,0.81157,0.81182,57600000.0
2007-06-27 22:00:00,0.81186,0.81291,0.81184,0.81291,56000000.0
2007-06-27 22:05:00,0.81228,0.81243,0.81224,0.81236,68800000.0
2007-06-27 22:10:00,0.81235,0.81273,0.81234,0.81245,59600000.0
2007-06-27 22:15:00,0.81225,0.81311,0.81217,0.81311,64400000.0
2007-06-27 22:20:00,0.81316,0.81316,0.81198,0.8127,56000000.0
2007-06-27 22:25:00,0.81271,0.81273,0.81126,0.81266,58000000.0
2007-06-27 22:30:00,0.81269,0.81329,0.81266,0.81266,68200000.0
2007-06-27 22:35:00,0.81261,0.81306,0.81253,0.81306,59200000.0
2007-06-27 22:40:00,0.813,0.81312,0.81274,0.81312,54400000.0
2007-06-27 22:45:00,0.81304,0.81356,0.81301,0.81347,50000000.0
2007-06-27 22:50:00,0.81348,0.81436,0.81348,0.81412,57600000.0
2007-06-27 22:55:00,0.81421,0.81421,0.81362,0.81412,36800000.0
2007-06-27 23:00:00,0.81408,0.81408,0.81352,0.81357,58000000.0
2007-06-27 23:05:00,0.81331,0.81359,0.81324,0.81333,58000000.0
2007-06-27 23:10:00,0.81373,0.81422,0.81315,0.81419,76800000.0
2007-06-27 23:15:00,0.81408,0.81438,0.814,0.8143,54400000.0
2007-06-27 23:20:00,0.81392,0.81488,0.81377,0.81407,70800000.0
2007-06-27 23:25:00,0.81441,0.81491,0.81424,0.81484,57600000.0
2007-06-27 23:30:00,0.81515,0.81539,0.8147,0.8147,69200000.0
2007-06-27 23:35:00,0.81466,0.81466,0.81332,0.81434,51200000.0
2007-06-27 23:40:00,0.81438,0.81448,0.81353,0.81405,68800000.0
2007-06-27 23:45:00,0.81408,0.81417,0.81389,0.81395,44800000.0
2007-06-27 23:50:00,0.81386,0.8145,0.81352,0.81352,52800000.0
2007-06-27 23:55:00,0.81391,0.81397,0.8133,0.81367,67200000.0
2007-06-28 00:00:00,0.81369,0.81396,0.81355,0.81391,60800000.0
2007-06-28 00:05:00,0.81386,0.81397,0.81243,0.81342,70400000.0
2007-06-28 00:10:00,0.81389,0.81405,0.81362,0.81388,48000000.0
2007-06-28 00:15:00,0.81411,0.8142,0.81377,0.81377,51200000.0
2007-06-28 00:20:00,0.81395,0.8141,0.81362,0.81388,51200000.0
2007-06-28 00:25:00,0.81405,0.81444,0.81389,0.81444,49600000.0
2007-06-28 00:30:00,0.81417,0.81439,0.81408,0.81432,63800000.0
2007-06-28 00:35:00,0.81434,0.81456,0.81421,0.81452,32000000.0
2007-06-28 00:40:00,0.81456,0.81537,0.81391,0.81519,68800000.0
2007-06-28 00:45:00,0.81526,0.81722,0.81526,0.81691,51200000.0
2007-06-28 00:50:00,0.81681,0.81773,0.81658,0.81758,68800000.0
2007-06-28 00:55:00,0.81674,0.8178,0.81674,0.81684,65600000.0
2007-06-28 01:00:00,0.81673,0.81673,0.81601,0.81608,59200000.0
2007-06-28 01:05:00,0.81614,0.81695,0.81599,0.81695,63400000.0
2007-06-28 01:10:00,0.81698,0.81701,0.81649,0.81683,60800000.0
2007-06-28 01:15:00,0.81689,0.81708,0.81572,0.81708,54400000.0
2007-06-28 01:20:00,0.81677,0.81699,0.8166,0.81699,35200000.0
2007-06-28 01:25:00,0.81678,0.81759,0.81667,0.8169,59600000.0
2007-06-28 01:30:00,0.81683,0.81717,0.81586,0.81716,61600000.0
2007-06-28 01:35:00,0.81719,0.81727,0.81683,0.81704,56000000.0
2007-06-28 01:40:00,0.81693,0.81794,0.81686,0.81791,43200000.0
2007-06-28 01:45:00,0.81793,0.81793,0.81714,0.81729,57600000.0
2007-06-28 01:50:00,0.81727,0.81764,0.81707,0.8171,62400000.0
2007-06-28 01:55:00,0.8169,0.81694,0.81561,0.81682,60800000.0
2007-06-28 02:00:00,0.81691,0.81709,0.81679,0.81693,51200000.0
2007-06-28 02:05:00,0.81683,0.81733,0.81667,0.81726,51200000.0
2007-06-28 02:10:00,0.81751,0.81789,0.81723,0.81789,60800000.0
2007-06-28 02:15:00,0.81789,0.81845,0.81761,0.81835,51600000.0
2007-06-28 02:20:00,0.81827,0.81835,0.81789,0.81793,64000000.0
2007-06-28 02:25:00,0.8179,0.81793,0.81766,0.81774,54800000.0
2007-06-28 02:30:00,0.8177,0.81784,0.81757,0.81774,60800000.0
2007-06-28 02:35:00,0.81774,0.81781,0.81733,0.81737,49600000.0
2007-06-28 02:40:00,0.81756,0.81768,0.81755,0.81768,40400000.0
2007-06-28 02:45:00,0.81763,0.81778,0.81728,0.81735,59200000.0
2007-06-28 02:50:00,0.81733,0.8175,0.81682,0.81682,65600000.0
2007-06-28 02:55:00,0.81674,0.81697,0.81611,0.8168,57600000.0
2007-06-28 03:00:00,0.81669,0.8168,0.81651,0.8168,51200000.0
2007-06-28 03:05:00,0.81682,0.81697,0.81615,0.81644,52800000.0
2007-06-28 03:10:00,0.8165,0.81705,0.81614,0.81639,52800000.0
2007-06-28 03:15:00,0.81624,0.81644,0.81598,0.81603,54800000.0
2007-06-28 03:20:00,0.81592,0.816,0.81535,0.81548,71400000.0
2007-06-28 03:25:00,0.81556,0.8158,0.81523,0.81559,53200000.0
2007-06-28 03:30:00,0.81559,0.8163,0.81549,0.81586,44800000.0
2007-06-28 03:35:00,0.81647,0.8165,0.81549,0.81562,64000000.0
2007-06-28 03:40:00,0.81565,0.81574,0.81549,0.81573,52800000.0
2007-06-28 03:45:00,0.81518,0.81639,0.8151,0.8153,40400000.0
2007-06-28 03:50:00,0.81629,0.81629,0.81468,0.81507,60800000.0
2007-06-28 03:55:00,0.81581,0.81622,0.81552,0.81622,61600000.0
2007-06-28 04:00:00,0.81623,0.81623,0.81571,0.81571,49600000.0
2007-06-28 04:05:00,0.81605,0.81625,0.81589,0.81613,50000000.0
2007-06-28 04:10:00,0.81621,0.81652,0.81621,0.81642,57600000.0
2007-06-28 04:15:00,0.81649,0.81668,0.8163,0.81631,44800000.0
2007-06-28 04:20:00,0.81617,0.81642,0.81531,0.81641,49600000.0
2007-06-28 04:25:00,0.81636,0.81645,0.81573,0.816,86400000.0
2007-06-28 04:30:00,0.81623,0.81693,0.81622,0.81682,60800000.0
2007-06-28 04:35:00,0.81681,0.81681,0.81655,0.81666,56000000.0
2007-06-28 04:40:00,0.81667,0.81667,0.8163,0.81632,60800000.0
2007-06-28 04:45:00,0.81633,0.81659,0.81632,0.81632,54400000.0
2007-06-28 04:50:00,0.81629,0.81649,0.81622,0.81648,67600000.0
2007-06-28 04:55:00,0.8165,0.81657,0.81634,0.81644,66000000.0
2007-06-28 05:00:00,0.81656,0.81727,0.81651,0.81718,57600000.0
2007-06-28 05:05:00,0.81721,0.81724,0.81649,0.81669,60800000.0
2007-06-28 05:10:00,0.81671,0.81671,0.81637,0.8165,67600000.0
2007-06-28 05:15:00,0.81615,0.8167,0.81577,0.81667,51200000.0
2007-06-28 05:20:00,0.81668,0.81668,0.81593,0.81619,58000000.0
2007-06-28 05:25:00,0.81626,0.81659,0.81606,0.81647,52800000.0
2007-06-28 05:30:00,0.8165,0.81658,0.81599,0.81599,44800000.0
2007-06-28 05:35:00,0.81666,0.81708,0.81663,0.81679,63400000.0
2007-06-28 05:40:00,0.81683,0.81694,0.81666,0.81694,51200000.0
2007-06-28 05:45:00,0.81676,0.81722,0.81667,0.81718,51600000.0
2007-06-28 05:50:00,0.81719,0.81741,0.81652,0.81739,68800000.0
2007-06-28 05:55:00,0.81735,0.81762,0.81723,0.81757,62400000.0
2007-06-28 06:00:00,0.8176,0.8176,0.81683,0.81693,70400000.0
2007-06-28 06:05:00,0.81724,0.81752,0.81592,0.817,46400000.0
2007-06-28 06:10:00,0.81754,0.81758,0.81675,0.81701,28800000.0
2007-06-28 06:15:00,0.81739,0.81757,0.81734,0.81757,51200000.0
2007-06-28 06:20:00,0.81762,0.81794,0.81719,0.81765,80400000.0
2007-06-28 06:25:00,0.81759,0.81775,0.81752,0.81775,56400000.0
2007-06-28 06:30:00,0.81754,0.81758,0.81718,0.81733,49600000.0
2007-06-28 06:35:00,0.81725,0.81758,0.81725,0.81742,67200000.0
2007-06-28 06:40:00,0.81763,0.81795,0.81758,0.81784,38400000.0
2007-06-28 06:45:00,0.81793,0.81793,0.81733,0.81783,49600000.0
2007-06-28 06:50:00,0.81755,0.81774,0.81722,0.81727,59200000.0
2007-06-28 06:55:00,0.81767,0.81786,0.81757,0.81786,61800000.0
2007-06-28 07:00:00,0.81783,0.81832,0.81749,0.81791,60800000.0
2007-06-28 07:05:00,0.81784,0.81819,0.8177,0.81801,62400000.0
2007-06-28 07:10:00,0.8178,0.8178,0.81727,0.81739,55200000.0
2007-06-28 07:15:00,0.81741,0.81795,0.8169,0.81695,67200000.0
2007-06-28 07:20:00,0.8174,0.81753,0.81666,0.81753,38400000.0
2007-06-28 07:25:00,0.81763,0.81778,0.8174,0.81744,59200000.0
2007-06-28 07:30:00,0.81751,0.81759,0.8173,0.81744,73600000.0
2007-06-28 07:35:00,0.81746,0.81747,0.81562,0.81663,54400000.0
2007-06-28 07:40:00,0.81675,0.81714,0.81576,0.81647,48000000.0
2007-06-28 07:45:00,0.81641,0.81641,0.81558,0.81573,70800000.0
2007-06-28 07:50:00,0.81586,0.8159,0.81549,0.81568,59200000.0
2007-06-28 07:55:00,0.8156,0.81613,0.81554,0.81613,64000000.0
2007-06-28 08:00:00,0.81617,0.8162,0.81591,0.81602,64000000.0
2007-06-28 08:05:00,0.81601,0.81603,0.81532,0.81602,45200000.0
2007-06-28 08:10:00,0.81598,0.81599,0.8153,0.81599,67600000.0
2007-06-28 08:15:00,0.8159,0.81591,0.8151,0.8151,65600000.0
2007-06-28 08:20:00,0.81511,0.81612,0.81498,0.81612,64400000.0
2007-06-28 08:25:00,0.81611,0.81674,0.81597,0.81651,67600000.0
2007-06-28 08:30:00,0.81655,0.81666,0.81604,0.81636,70400000.0
2007-06-28 08:35:00,0.8162,0.8162,0.81584,0.81603,102800000.0
2007-06-28 08:40:00,0.81598,0.81642,0.81581,0.81642,62400000.0
2007-06-28 08:45:00,0.81622,0.81623,0.81575,0.816,68800000.0
2007-06-28 08:50:00,0.81605,0.8169,0.8159,0.81686,170000000.0
2007-06-28 08:55:00,0.81678,0.81705,0.81668,0.81692,65600000.0
2007-06-28 09:00:00,0.81683,0.81711,0.81669,0.81706,99600000.0
2007-06-28 09:05:00,0.81703,0.81704,0.81633,0.81646,64000000.0
2007-06-28 09:10:00,0.81624,0.81655,0.81581,0.81613,118400000.0
2007-06-28 09:15:00,0.81611,0.81624,0.81566,0.81586,99600000.0
2007-06-28 09:20:00,0.81598,0.81631,0.8149,0.81582,96000000.0
2007-06-28 09:25:00,0.81584,0.81588,0.81446,0.81446,123200000.0
2007-06-28 09:30:00,0.81463,0.81526,0.81456,0.81526,128000000.0
2007-06-28 09:35:00,0.81523,0.81528,0.81488,0.81525,216800000.0
2007-06-28 09:40:00,0.81548,0.81617,0.81542,0.81591,248400000.0
2007-06-28 09:45:00,0.81585,0.8159,0.81496,0.81502,101200000.0
2007-06-28 09:50:00,0.81498,0.81538,0.81498,0.8153,327400000.0
2007-06-28 09:55:00,0.81518,0.81619,0.81517,0.81617,234800000.0
2007-06-28 10:00:00,0.81599,0.81599,0.8154,0.81549,286200000.0
2007-06-28 10:05:00,0.81547,0.81565,0.81503,0.81565,202200000.0
2007-06-28 10:10:00,0.81569,0.81598,0.81567,0.81597,265400000.0
2007-06-28 10:15:00,0.81611,0.81624,0.8155,0.8162,121600000.0
2007-06-28 10:20:00,0.81566,0.81578,0.81549,0.81561,271400000.0
2007-06-28 10:25:00,0.81559,0.81705,0.81552,0.8165,201600000.0
2007-06-28 10:30:00,0.81659,0.81737,0.81622,0.81631,137000000.0
2007-06-28 10:35:00,0.81625,0.81639,0.81571,0.8159,99600000.0
2007-06-28 10:40:00,0.81604,0.81626,0.81596,0.81608,170000000.0
2007-06-28 10:45:00,0.81613,0.81662,0.81581,0.81586,180200000.0
2007-06-28 10:50:00,0.81614,0.81626,0.8157,0.81576,160000000.0
2007-06-28 10:55:00,0.81577,0.81595,0.81542,0.81576,245200000.0
2007-06-28 11:00:00,0.81571,0.81612,0.81571,0.81593,251000000.0
2007-06-28 11:05:00,0.81584,0.81594,0.81518,0.81533,198400000.0
2007-06-28 11:10:00,0.81527,0.8154,0.81478,0.81482,306000000.0
2007-06-28 11:15:00,0.81491,0.81594,0.81489,0.81594,139200000.0
2007-06-28 11:20:00,0.81608,0.81611,0.81568,0.81592,243000000.0
2007-06-28 11:25:00,0.81605,0.81636,0.81578,0.81635,247800000.0
2007-06-28 11:30:00,0.81664,0.81684,0.81647,0.81647,96000000.0
2007-06-28 11:35:00,0.81647,0.81678,0.81641,0.81678,142400000.0
2007-06-28 11:40:00,0.81666,0.81674,0.81639,0.81642,132800000.0
2007-06-28 11:45:00,0.8165,0.81695,0.81581,0.81687,142400000.0
2007-06-28 11:50:00,0.81689,0.81689,0.81607,0.81626,188600000.0
2007-06-28 11:55:00,0.81638,0.81649,0.81589,0.81598,164600000.0
2007-06-28 12:00:00,0.81601,0.81627,0.81583,0.81596,120000000.0
2007-06-28 12:05:00,0.81604,0.81605,0.81578,0.81581,120000000.0
2007-06-28 12:10:00,0.81566,0.81597,0.81557,0.81597,137400000.0
2007-06-28 12:15:00,0.816,0.81626,0.81584,0.8162,124800000.0
2007-06-28 12:20:00,0.81636,0.81636,0.8156,0.8156,144800000.0
2007-06-28 12:25:00,0.81593,0.81627,0.8151,0.81515,134400000.0
2007-06-28 12:30:00,0.81662,0.81745,0.81658,0.81724,126800000.0
2007-06-28 12:35:00,0.81737,0.8176,0.81728,0.81759,110400000.0
2007-06-28 12:40:00,0.81755,0.81773,0.81742,0.81747,78800000.0
2007-06-28 12:45:00,0.81711,0.81814,0.81688,0.8181,150800000.0
2007-06-28 12:50:00,0.81815,0.81914,0.81798,0.81914,92800000.0
2007-06-28 12:55:00,0.81932,0.81952,0.8189,0.81909,109200000.0
2007-06-28 13:00:00,0.81908,0.81918,0.81865,0.81898,88000000.0
2007-06-28 13:05:00,0.81906,0.81925,0.81875,0.81875,120000000.0
2007-06-28 13:10:00,0.81898,0.82005,0.81895,0.81983,99200000.0
2007-06-28 13:15:00,0.81971,0.81971,0.81824,0.81824,181600000.0
2007-06-28 13:20:00,0.81773,0.81773,0.81687,0.81687,144000000.0
2007-06-28 13:25:00,0.81684,0.81806,0.81684,0.81759,91200000.0
2007-06-28 13:30:00,0.8177,0.81788,0.81718,0.81718,206800000.0
2007-06-28 13:35:00,0.81715,0.8173,0.81604,0.81605,95400000.0
2007-06-28 13:40:00,0.81632,0.81697,0.81565,0.81663,91600000.0
2007-06-28 13:45:00,0.81659,0.81687,0.81635,0.81636,96000000.0
2007-06-28 13:50:00,0.81646,0.81671,0.81633,0.81664,80000000.0
2007-06-28 13:55:00,0.81658,0.81675,0.8162,0.81655,138600000.0
2007-06-28 14:00:00,0.81651,0.81651,0.81554,0.8158,67600000.0
2007-06-28 14:05:00,0.8156,0.81563,0.81459,0.81559,98400000.0
2007-06-28 14:10:00,0.81559,0.81568,0.81546,0.81547,131600000.0
2007-06-28 14:15:00,0.81556,0.81614,0.81556,0.81612,68200000.0
2007-06-28 14:20:00,0.81608,0.8163,0.81586,0.81599,68200000.0
2007-06-28 14:25:00,0.81593,0.8162,0.8157,0.81596,64000000.0
2007-06-28 14:30:00,0.81606,0.81628,0.81596,0.81597,64000000.0
2007-06-28 14:35:00,0.8161,0.81636,0.81601,0.81606,62400000.0
2007-06-28 14:40:00,0.81602,0.81646,0.81597,0.81626,80000000.0
2007-06-28 14:45:00,0.81617,0.81625,0.81581,0.81608,57600000.0
2007-06-28 14:50:00,0.81615,0.81646,0.81609,0.81616,72000000.0
2007-06-28 14:55:00,0.81616,0.81618,0.81552,0.81552,60800000.0
2007-06-28 15:00:00,0.81548,0.81562,0.81505,0.8151,70400000.0
2007-06-28 15:05:00,0.815,0.81568,0.81465,0.81557,65000000.0
2007-06-28 15:10:00,0.81573,0.81654,0.81566,0.81647,65600000.0
2007-06-28 15:15:00,0.81658,0.81658,0.81603,0.81618,54400000.0
2007-06-28 15:20:00,0.81614,0.81657,0.81608,0.81621,67200000.0
2007-06-28 15:25:00,0.81613,0.81652,0.81571,0.81652,62400000.0
2007-06-28 15:30:00,0.81654,0.81654,0.81517,0.81599,54400000.0
2007-06-28 15:35:00,0.81603,0.81639,0.81491,0.81602,77200000.0
2007-06-28 15:40:00,0.81606,0.81606,0.81543,0.81561,83200000.0
2007-06-28 15:45:00,0.81572,0.81596,0.81572,0.81585,73600000.0
2007-06-28 15:50:00,0.81585,0.81592,0.81572,0.81592,65200000.0
2007-06-28 15:55:00,0.81562,0.81651,0.81539,0.81617,75600000.0
2007-06-28 16:00:00,0.81639,0.81689,0.81628,0.8166,59200000.0
2007-06-28 16:05:00,0.81655,0.81656,0.81547,0.81628,70400000.0
2007-06-28 16:10:00,0.81623,0.81623,0.81592,0.81605,65600000.0
2007-06-28 16:15:00,0.81614,0.81659,0.81577,0.81645,59200000.0
2007-06-28 16:20:00,0.8165,0.81672,0.81641,0.81672,67000000.0
2007-06-28 16:25:00,0.81667,0.81679,0.81613,0.81626,75600000.0
2007-06-28 16:30:00,0.81653,0.81661,0.81621,0.81635,57600000.0
2007-06-28 16:35:00,0.81642,0.81664,0.81621,0.81621,58600000.0
2007-06-28 16:40:00,0.8162,0.81621,0.81583,0.81607,60800000.0
2007-06-28 16:45:00,0.81588,0.81639,0.81586,0.81639,70400000.0
2007-06-28 16:50:00,0.81653,0.81721,0.81568,0.81709,65600000.0
2007-06-28 16:55:00,0.81667,0.81736,0.81643,0.81728,62400000.0
2007-06-28 17:00:00,0.81746,0.8182,0.81731,0.81805,67200000.0
2007-06-28 17:05:00,0.81789,0.81877,0.81775,0.8179,67600000.0
2007-06-28 17:10:00,0.81801,0.81811,0.81773,0.81794,69200000.0
2007-06-28 17:15:00,0.81792,0.81832,0.8179,0.81808,68600000.0
2007-06-28 17:20:00,0.81804,0.81814,0.81781,0.81804,68800000.0
2007-06-28 17:25:00,0.8181,0.81811,0.81707,0.81777,72000000.0
2007-06-28 17:30:00,0.81775,0.81792,0.81757,0.81775,68000000.0
2007-06-28 17:35:00,0.8178,0.8179,0.81678,0.81787,67200000.0
2007-06-28 17:40:00,0.81787,0.81787,0.81699,0.81759,64000000.0
2007-06-28 17:45:00,0.81764,0.81767,0.81677,0.81716,68800000.0
2007-06-28 17:50:00,0.81702,0.81737,0.81702,0.81712,66600000.0
2007-06-28 17:55:00,0.81711,0.81716,0.81681,0.8169,70400000.0
2007-06-28 18:00:00,0.8171,0.81713,0.81681,0.81687,64000000.0
2007-06-28 18:05:00,0.81694,0.81719,0.81666,0.81682,60800000.0
2007-06-28 18:10:00,0.81678,0.81726,0.81668,0.81685,68600000.0
2007-06-28 18:15:00,0.81688,0.81731,0.81604,0.81703,70400000.0
2007-06-28 18:20:00,0.81683,0.81712,0.81635,0.81637,59200000.0
2007-06-28 18:25:00,0.81685,0.81787,0.81685,0.81787,67200000.0
2007-06-28 18:30:00,0.81778,0.81789,0.81741,0.81741,60800000.0
2007-06-28 18:35:00,0.8176,0.81789,0.81759,0.81784,57000000.0
2007-06-28 18:40:00,0.81786,0.81807,0.81695,0.81798,75200000.0
2007-06-28 18:45:00,0.81815,0.81817,0.81785,0.81803,67600000.0
2007-06-28 18:50:00,0.81794,0.81802,0.81783,0.81784,59200000.0
2007-06-28 18:55:00,0.81795,0.8181,0.8175,0.81757,73600000.0
2007-06-28 19:00:00,0.818,0.81809,0.81663,0.81803,62800000.0
2007-06-28 19:05:00,0.81825,0.81826,0.81668,0.81761,66600000.0
2007-06-28 19:10:00,0.81744,0.81761,0.81696,0.81708,70800000.0
2007-06-28 19:15:00,0.81712,0.81712,0.81681,0.81703,55600000.0
2007-06-28 19:20:00,0.81666,0.81705,0.81633,0.81642,64400000.0
2007-06-28 19:25:00,0.8164,0.81659,0.81587,0.8163,68800000.0
2007-06-28 19:30:00,0.81625,0.81644,0.81584,0.81636,60800000.0
2007-06-28 19:35:00,0.81628,0.81628,0.81515,0.81559,76200000.0
2007-06-28 19:40:00,0.81605,0.8161,0.8158,0.81597,59200000.0
2007-06-28 19:45:00,0.81594,0.81616,0.81582,0.81603,61800000.0
2007-06-28 19:50:00,0.81607,0.81613,0.81585,0.81598,60800000.0
2007-06-28 19:55:00,0.81608,0.81608,0.81586,0.81597,73600000.0
2007-06-28 20:00:00,0.81612,0.81612,0.81532,0.81574,60800000.0
2007-06-28 20:05:00,0.81573,0.81635,0.81487,0.81631,67200000.0
2007-06-28 20:10:00,0.81607,0.8161,0.81522,0.81537,54400000.0
2007-06-28 20:15:00,0.81533,0.81568,0.81494,0.81525,60800000.0
2007-06-28 20:20:00,0.81534,0.816,0.81523,0.81596,53800000.0
2007-06-28 20:25:00,0.81595,0.816,0.81553,0.81566,54400000.0
2007-06-28 20:30:00,0.8158,0.8158,0.81484,0.81484,46400000.0
2007-06-28 20:35:00,0.81495,0.81555,0.81495,0.81512,46400000.0
2007-06-28 20:40:00,0.81485,0.81564,0.81473,0.81559,57600000.0
2007-06-28 20:45:00,0.81529,0.81597,0.81503,0.8155,49600000.0
2007-06-28 20:50:00,0.81566,0.81567,0.81505,0.81515,64000000.0
2007-06-28 20:55:00,0.81518,0.81518,0.81441,0.81442,56000000.0
2007-06-28 21:00:00,0.8143,0.81476,0.81419,0.8147,66000000.0
2007-06-28 21:05:00,0.81464,0.8147,0.81401,0.81466,59200000.0
2007-06-28 21:10:00,0.81461,0.81465,0.81413,0.81413,52800000.0
2007-06-28 21:15:00,0.81419,0.81419,0.8138,0.81392,57600000.0
2007-06-28 21:20:00,0.8139,0.8141,0.81281,0.81374,74000000.0
2007-06-28 21:25:00,0.81387,0.81395,0.81359,0.81372,62400000.0
2007-06-28 21:30:00,0.81369,0.81398,0.8136,0.81385,63400000.0
2007-06-28 21:35:00,0.81383,0.81383,0.8133,0.81366,61200000.0
2007-06-28 21:40:00,0.81365,0.81385,0.81364,0.81374,54400000.0
2007-06-28 21:45:00,0.81374,0.81377,0.81343,0.81376,50000000.0
2007-06-28 21:50:00,0.81365,0.81376,0.81351,0.81376,64000000.0
2007-06-28 21:55:00,0.81385,0.8141,0.81345,0.8139,57600000.0
2007-06-28 22:00:00,0.81388,0.81402,0.81373,0.81374,43200000.0
2007-06-28 22:05:00,0.81408,0.81411,0.81346,0.81346,68800000.0
2007-06-28 22:10:00,0.81336,0.81347,0.81328,0.81328,59600000.0
2007-06-28 22:15:00,0.81336,0.81345,0.81315,0.81334,59200000.0
2007-06-28 22:20:00,0.81352,0.81356,0.81333,0.81333,48000000.0
2007-06-28 22:25:00,0.81319,0.81372,0.8122,0.81279,57600000.0
2007-06-28 22:30:00,0.81281,0.8132,0.81281,0.81287,64000000.0
2007-06-28 22:35:00,0.81284,0.81302,0.81282,0.81293,48000000.0
2007-06-28 22:40:00,0.813,0.81326,0.813,0.81302,59200000.0
2007-06-28 22:45:00,0.81296,0.81343,0.81288,0.81323,48000000.0
2007-06-28 22:50:00,0.81328,0.81425,0.81328,0.81413,61200000.0
2007-06-28 22:55:00,0.81428,0.81467,0.81406,0.81451,54400000.0
2007-06-28 23:00:00,0.81467,0.81477,0.814,0.81464,73600000.0
2007-06-28 23:05:00,0.81463,0.81538,0.81463,0.81505,51200000.0
2007-06-28 23:10:00,0.81509,0.81519,0.81487,0.81494,76800000.0
2007-06-28 23:15:00,0.81493,0.81504,0.81462,0.81495,58600000.0
2007-06-28 23:20:00,0.81469,0.81521,0.81451,0.81467,72000000.0
2007-06-28 23:25:00,0.81509,0.81565,0.81492,0.81544,57600000.0
2007-06-28 23:30:00,0.81549,0.81596,0.81549,0.81581,68800000.0
2007-06-28 23:35:00,0.8159,0.81596,0.81455,0.81457,59200000.0
2007-06-28 23:40:00,0.81448,0.81505,0.81429,0.81505,64400000.0
2007-06-28 23:45:00,0.81502,0.81507,0.81456,0.8147,56000000.0
2007-06-28 23:50:00,0.81451,0.81468,0.81421,0.81462,61800000.0
2007-06-28 23:55:00,0.81464,0.81494,0.8146,0.81469,67200000.0
2007-06-29 00:00:00,0.81489,0.815,0.81477,0.81497,78400000.0
2007-06-29 00:05:00,0.81497,0.81517,0.81408,0.81511,70800000.0
2007-06-29 00:10:00,0.81516,0.81539,0.81516,0.8153,57600000.0
2007-06-29 00:15:00,0.81542,0.81542,0.81484,0.8151,44800000.0
2007-06-29 00:20:00,0.81516,0.81516,0.81491,0.81496,65000000.0
2007-06-29 00:25:00,0.81489,0.81553,0.8143,0.81493,47400000.0
2007-06-29 00:30:00,0.81484,0.8151,0.81443,0.81482,64800000.0
2007-06-29 00:35:00,0.81462,0.81474,0.81442,0.8145,51600000.0
2007-06-29 00:40:00,0.81474,0.81599,0.81474,0.81599,49600000.0
2007-06-29 00:45:00,0.81555,0.81567,0.81419,0.81476,52200000.0
2007-06-29 00:50:00,0.81463,0.81482,0.81439,0.81471,57600000.0
2007-06-29 00:55:00,0.81472,0.81507,0.81472,0.81498,49600000.0
2007-06-29 01:00:00,0.8146,0.81562,0.81453,0.81493,52200000.0
2007-06-29 01:05:00,0.81568,0.81568,0.81385,0.8139,66000000.0
2007-06-29 01:10:00,0.8149,0.81499,0.81469,0.81469,42000000.0
2007-06-29 01:15:00,0.81465,0.8147,0.81303,0.81418,51200000.0
2007-06-29 01:20:00,0.81434,0.81448,0.8143,0.81441,45800000.0
2007-06-29 01:25:00,0.81406,0.81445,0.81381,0.8141,61200000.0
2007-06-29 01:30:00,0.81409,0.81464,0.81316,0.81456,56000000.0
2007-06-29 01:35:00,0.81454,0.81461,0.81402,0.81402,49600000.0
2007-06-29 01:40:00,0.81454,0.8149,0.81451,0.81484,46400000.0
2007-06-29 01:45:00,0.81449,0.81487,0.81443,0.81456,56000000.0
2007-06-29 01:50:00,0.81456,0.81456,0.81355,0.81378,66000000.0
2007-06-29 01:55:00,0.81388,0.81406,0.81281,0.81395,54800000.0
2007-06-29 02:00:00,0.81398,0.81412,0.8136,0.81406,34600000.0
2007-06-29 02:05:00,0.81414,0.81418,0.81373,0.81402,51200000.0
2007-06-29 02:10:00,0.81408,0.81448,0.81399,0.81432,60800000.0
2007-06-29 02:15:00,0.81426,0.81506,0.81425,0.81438,55800000.0
2007-06-29 02:20:00,0.81437,0.81444,0.81406,0.81414,48000000.0
2007-06-29 02:25:00,0.8144,0.81484,0.81425,0.8148,54400000.0
2007-06-29 02:30:00,0.81492,0.81515,0.81473,0.81515,54800000.0
2007-06-29 02:35:00,0.81499,0.81526,0.81495,0.81515,50000000.0
2007-06-29 02:40:00,0.81487,0.81513,0.81463,0.81494,71200000.0
2007-06-29 02:45:00,0.81485,0.81493,0.81457,0.81462,59200000.0
2007-06-29 02:50:00,0.81438,0.81466,0.81422,0.81466,66000000.0
2007-06-29 02:55:00,0.81422,0.81456,0.81419,0.8145,38400000.0
2007-06-29 03:00:00,0.81449,0.81498,0.8142,0.81498,51600000.0
2007-06-29 03:05:00,0.81475,0.81496,0.81435,0.81494,41600000.0
2007-06-29 03:10:00,0.81496,0.81561,0.81489,0.81509,52200000.0
2007-06-29 03:15:00,0.81493,0.81505,0.81447,0.81447,54400000.0
2007-06-29 03:20:00,0.81486,0.81515,0.81464,0.81483,69200000.0
2007-06-29 03:25:00,0.81478,0.81479,0.81439,0.81468,52800000.0
2007-06-29 03:30:00,0.81473,0.81505,0.81463,0.81496,41600000.0
2007-06-29 03:35:00,0.81498,0.81498,0.81471,0.81471,61000000.0
2007-06-29 03:40:00,0.8145,0.81452,0.81402,0.81407,53200000.0
2007-06-29 03:45:00,0.81429,0.81444,0.81383,0.81418,43200000.0
2007-06-29 03:50:00,0.81413,0.81431,0.81326,0.81355,57600000.0
2007-06-29 03:55:00,0.81372,0.81428,0.81372,0.81427,62400000.0
2007-06-29 04:00:00,0.81403,0.81428,0.81403,0.81428,36800000.0
2007-06-29 04:05:00,0.81438,0.81477,0.81427,0.81463,61800000.0
2007-06-29 04:10:00,0.81462,0.81462,0.8132,0.8145,62400000.0
2007-06-29 04:15:00,0.81415,0.8147,0.81415,0.81462,48000000.0
2007-06-29 04:20:00,0.81454,0.81527,0.81352,0.8146,48400000.0
2007-06-29 04:25:00,0.81402,0.8146,0.81402,0.81446,62800000.0
2007-06-29 04:30:00,0.81456,0.8146,0.81443,0.81458,64000000.0
2007-06-29 04:35:00,0.81443,0.81477,0.81438,0.81449,56400000.0
2007-06-29 04:40:00,0.81451,0.81454,0.81417,0.81434,44800000.0
2007-06-29 04:45:00,0.81397,0.81429,0.81392,0.81417,42600000.0
2007-06-29 04:50:00,0.81418,0.81509,0.81418,0.81451,64000000.0
2007-06-29 04:55:00,0.81448,0.81482,0.81424,0.81458,65000000.0
2007-06-29 05:00:00,0.81456,0.81457,0.8143,0.81436,65600000.0
2007-06-29 05:05:00,0.81437,0.81443,0.8136,0.81377,60800000.0
2007-06-29 05:10:00,0.81429,0.81433,0.81371,0.81421,44800000.0
2007-06-29 05:15:00,0.81381,0.8142,0.81365,0.81411,48000000.0
2007-06-29 05:20:00,0.81416,0.81431,0.81408,0.8142,57600000.0
2007-06-29 05:25:00,0.81428,0.81483,0.81363,0.81395,48000000.0
2007-06-29 05:30:00,0.81377,0.81442,0.8137,0.814,51200000.0
2007-06-29 05:35:00,0.81408,0.81427,0.81373,0.81373,64000000.0
2007-06-29 05:40:00,0.81431,0.81433,0.81377,0.81429,52200000.0
2007-06-29 05:45:00,0.81421,0.81432,0.81361,0.81407,57600000.0
2007-06-29 05:50:00,0.81416,0.81433,0.81406,0.81406,68600000.0
2007-06-29 05:55:00,0.8138,0.8144,0.8138,0.81436,62200000.0
2007-06-29 06:00:00,0.81438,0.8144,0.81416,0.81417,70400000.0
2007-06-29 06:05:00,0.81423,0.81446,0.81328,0.81427,52800000.0
2007-06-29 06:10:00,0.81408,0.81439,0.814,0.81417,57600000.0
2007-06-29 06:15:00,0.81415,0.81421,0.8137,0.8141,35200000.0
2007-06-29 06:20:00,0.81408,0.81416,0.81353,0.81353,74400000.0
2007-06-29 06:25:00,0.81397,0.81412,0.81365,0.81412,51200000.0
2007-06-29 06:30:00,0.81404,0.81411,0.81389,0.81404,53800000.0
2007-06-29 06:35:00,0.814,0.81466,0.81389,0.81402,57600000.0
2007-06-29 06:40:00,0.81404,0.81408,0.81375,0.81398,56000000.0
2007-06-29 06:45:00,0.81374,0.81418,0.81362,0.81413,49000000.0
2007-06-29 06:50:00,0.81411,0.81439,0.814,0.81401,59600000.0
2007-06-29 06:55:00,0.81437,0.8145,0.81425,0.8145,46400000.0
2007-06-29 07:00:00,0.8145,0.8151,0.81405,0.8151,50600000.0
2007-06-29 07:05:00,0.81454,0.81518,0.81387,0.81473,68000000.0
2007-06-29 07:10:00,0.81468,0.8149,0.81422,0.81449,54400000.0
2007-06-29 07:15:00,0.81437,0.81446,0.81292,0.81437,68800000.0
2007-06-29 07:20:00,0.81437,0.81444,0.81413,0.81431,44800000.0
2007-06-29 07:25:00,0.81443,0.81462,0.8143,0.81432,62400000.0
2007-06-29 07:30:00,0.81445,0.81445,0.81377,0.81397,73600000.0
2007-06-29 07:35:00,0.81399,0.81431,0.81319,0.81431,65000000.0
2007-06-29 07:40:00,0.81444,0.81473,0.8135,0.8141,62400000.0
2007-06-29 07:45:00,0.81419,0.81446,0.81408,0.81433,70400000.0
2007-06-29 07:50:00,0.8142,0.81424,0.81301,0.81397,58600000.0
2007-06-29 07:55:00,0.81385,0.81399,0.8138,0.81382,64000000.0
2007-06-29 08:00:00,0.81388,0.81388,0.81354,0.81355,64000000.0
2007-06-29 08:05:00,0.81348,0.81457,0.81292,0.81433,49600000.0
2007-06-29 08:10:00,0.81425,0.81425,0.81375,0.81379,67200000.0
2007-06-29 08:15:00,0.81388,0.81414,0.81369,0.81393,65600000.0
2007-06-29 08:20:00,0.81405,0.81442,0.81398,0.81405,64000000.0
2007-06-29 08:25:00,0.81404,0.81449,0.81393,0.8144,67600000.0
2007-06-29 08:30:00,0.81447,0.81469,0.81425,0.81468,70400000.0
2007-06-29 08:35:00,0.81479,0.81548,0.81476,0.81518,100800000.0
2007-06-29 08:40:00,0.81539,0.81548,0.81489,0.81489,52800000.0
2007-06-29 08:45:00,0.81462,0.81477,0.81343,0.81445,60800000.0
2007-06-29 08:50:00,0.81433,0.8147,0.8143,0.81453,170000000.0
2007-06-29 08:55:00,0.81467,0.81539,0.81465,0.81504,65600000.0
2007-06-29 09:00:00,0.81534,0.81539,0.81512,0.81534,99200000.0
2007-06-29 09:05:00,0.8153,0.81553,0.81476,0.8152,64000000.0
2007-06-29 09:10:00,0.81521,0.81553,0.81503,0.81516,119200000.0
2007-06-29 09:15:00,0.81503,0.81516,0.81431,0.81431,99600000.0
2007-06-29 09:20:00,0.81438,0.81444,0.81327,0.814,96000000.0
2007-06-29 09:25:00,0.81391,0.81478,0.81379,0.81464,130400000.0
2007-06-29 09:30:00,0.81431,0.81474,0.81417,0.81433,128800000.0
2007-06-29 09:35:00,0.8144,0.81479,0.81382,0.81479,215400000.0
2007-06-29 09:40:00,0.81478,0.81553,0.81471,0.81523,248800000.0
2007-06-29 09:45:00,0.81528,0.81555,0.81465,0.81465,101200000.0
2007-06-29 09:50:00,0.81474,0.81524,0.81474,0.81492,328400000.0
2007-06-29 09:55:00,0.81495,0.81629,0.81495,0.81628,232800000.0
2007-06-29 10:00:00,0.81632,0.8164,0.81565,0.81577,285200000.0
2007-06-29 10:05:00,0.81575,0.81587,0.81517,0.81525,201600000.0
2007-06-29 10:10:00,0.8153,0.81538,0.81452,0.81462,266400000.0
2007-06-29 10:15:00,0.8147,0.8149,0.81445,0.81445,120000000.0
2007-06-29 10:20:00,0.81449,0.81453,0.81379,0.81398,271000000.0
2007-06-29 10:25:00,0.81401,0.81424,0.81377,0.81377,201600000.0
2007-06-29 10:30:00,0.81367,0.81395,0.81355,0.81361,137600000.0
2007-06-29 10:35:00,0.81365,0.81412,0.81352,0.81392,99400000.0
2007-06-29 10:40:00,0.81378,0.81411,0.81371,0.81404,169600000.0
2007-06-29 10:45:00,0.8137,0.81399,0.81361,0.81396,181200000.0
2007-06-29 10:50:00,0.81408,0.81413,0.81358,0.81368,160400000.0
2007-06-29 10:55:00,0.81373,0.81413,0.81337,0.81413,244600000.0
2007-06-29 11:00:00,0.81411,0.81411,0.81298,0.81355,251200000.0
2007-06-29 11:05:00,0.81355,0.81381,0.81339,0.81374,198800000.0
2007-06-29 11:10:00,0.81367,0.81466,0.81367,0.81447,305400000.0
2007-06-29 11:15:00,0.81447,0.81472,0.81421,0.81471,139200000.0
2007-06-29 11:20:00,0.81474,0.815,0.81463,0.815,244000000.0
2007-06-29 11:25:00,0.81492,0.8155,0.81492,0.81538,248800000.0
2007-06-29 11:30:00,0.81542,0.81563,0.81521,0.81535,96400000.0
2007-06-29 11:35:00,0.81532,0.81547,0.81421,0.81442,142400000.0
2007-06-29 11:40:00,0.81435,0.8147,0.81424,0.81442,132800000.0
2007-06-29 11:45:00,0.81432,0.81432,0.8122,0.81327,142200000.0
2007-06-29 11:50:00,0.8132,0.81374,0.81309,0.8132,189200000.0
2007-06-29 11:55:00,0.81326,0.81438,0.81315,0.81385,164800000.0
2007-06-29 12:00:00,0.81386,0.81389,0.80962,0.81095,119800000.0
2007-06-29 12:05:00,0.81089,0.81258,0.81089,0.81207,120000000.0
2007-06-29 12:10:00,0.81209,0.81296,0.81209,0.81251,138000000.0
2007-06-29 12:15:00,0.81245,0.8129,0.81222,0.8129,134400000.0
2007-06-29 12:20:00,0.81312,0.81399,0.81311,0.81394,144000000.0
2007-06-29 12:25:00,0.81401,0.81471,0.81273,0.81304,135200000.0
2007-06-29 12:30:00,0.81407,0.81407,0.81302,0.81337,126800000.0
2007-06-29 12:35:00,0.81338,0.81392,0.81312,0.81391,110800000.0
2007-06-29 12:40:00,0.81385,0.81385,0.81322,0.81344,78400000.0
2007-06-29 12:45:00,0.81345,0.81361,0.81289,0.81289,150200000.0
2007-06-29 12:50:00,0.813,0.81417,0.813,0.81414,93200000.0
2007-06-29 12:55:00,0.81417,0.81462,0.81399,0.81462,109200000.0
2007-06-29 13:00:00,0.81486,0.81543,0.81443,0.81538,88400000.0
2007-06-29 13:05:00,0.81542,0.81557,0.81469,0.81469,119400000.0
2007-06-29 13:10:00,0.8146,0.8146,0.81392,0.81445,98600000.0
2007-06-29 13:15:00,0.81431,0.81438,0.81408,0.81438,181200000.0
2007-06-29 13:20:00,0.81438,0.81513,0.81438,0.81505,143400000.0
2007-06-29 13:25:00,0.81491,0.81491,0.81455,0.8146,91200000.0
2007-06-29 13:30:00,0.81464,0.81474,0.81456,0.81465,206400000.0
2007-06-29 13:35:00,0.81473,0.81473,0.81411,0.81435,96400000.0
2007-06-29 13:40:00,0.81425,0.81426,0.81293,0.81379,91600000.0
2007-06-29 13:45:00,0.81373,0.81433,0.81361,0.81374,94400000.0
2007-06-29 13:50:00,0.81379,0.8139,0.81362,0.81362,80000000.0
2007-06-29 13:55:00,0.81345,0.8139,0.81343,0.81376,139600000.0
2007-06-29 14:00:00,0.81385,0.8143,0.81385,0.81389,67200000.0
2007-06-29 14:05:00,0.81398,0.8141,0.81289,0.813,97600000.0
2007-06-29 14:10:00,0.81307,0.81343,0.81277,0.81343,131600000.0
2007-06-29 14:15:00,0.8136,0.81434,0.8136,0.81401,68200000.0
2007-06-29 14:20:00,0.81427,0.81468,0.81427,0.81468,68800000.0
2007-06-29 14:25:00,0.81446,0.81495,0.81415,0.81461,64000000.0
2007-06-29 14:30:00,0.81536,0.81807,0.81536,0.81794,64000000.0
2007-06-29 14:35:00,0.818,0.81909,0.81741,0.81871,62400000.0
2007-06-29 14:40:00,0.81833,0.81917,0.81832,0.81895,74000000.0
2007-06-29 14:45:00,0.81891,0.81891,0.81815,0.81861,57600000.0
2007-06-29 14:50:00,0.81865,0.81961,0.8184,0.81957,72000000.0
2007-06-29 14:55:00,0.81978,0.82047,0.81956,0.82044,60800000.0
2007-06-29 15:00:00,0.82061,0.82073,0.81985,0.81991,70800000.0
2007-06-29 15:05:00,0.82015,0.82036,0.81971,0.82014,65600000.0
2007-06-29 15:10:00,0.82022,0.82053,0.8197,0.82025,66000000.0
2007-06-29 15:15:00,0.82011,0.82064,0.81981,0.8204,72000000.0
2007-06-29 15:20:00,0.82026,0.82032,0.81983,0.82006,67600000.0
2007-06-29 15:25:00,0.8202,0.82035,0.81989,0.82033,62400000.0
2007-06-29 15:30:00,0.82028,0.82053,0.81946,0.82018,54400000.0
2007-06-29 15:35:00,0.82013,0.82033,0.819,0.82017,76800000.0
2007-06-29 15:40:00,0.82017,0.82026,0.81992,0.81992,83200000.0
2007-06-29 15:45:00,0.82003,0.82049,0.82003,0.82049,73600000.0
2007-06-29 15:50:00,0.82063,0.82068,0.82001,0.82012,65000000.0
2007-06-29 15:55:00,0.82012,0.82012,0.81839,0.81919,75200000.0
2007-06-29 16:00:00,0.8192,0.81988,0.81914,0.81943,59200000.0
2007-06-29 16:05:00,0.81946,0.82121,0.81873,0.82092,69800000.0
2007-06-29 16:10:00,0.82083,0.82188,0.82078,0.8218,66800000.0
2007-06-29 16:15:00,0.82201,0.82242,0.8217,0.82242,59600000.0
2007-06-29 16:20:00,0.82256,0.82299,0.82229,0.82279,67200000.0
2007-06-29 16:25:00,0.82245,0.82274,0.82228,0.82265,75000000.0
2007-06-29 16:30:00,0.82239,0.82239,0.82158,0.82203,57600000.0
2007-06-29 16:35:00,0.82218,0.82299,0.82218,0.82299,59200000.0
2007-06-29 16:40:00,0.82307,0.82344,0.82294,0.82336,60800000.0
2007-06-29 16:45:00,0.82299,0.82318,0.82262,0.82267,70400000.0
2007-06-29 16:50:00,0.8231,0.82331,0.82171,0.82206,65600000.0
2007-06-29 16:55:00,0.82202,0.82262,0.82127,0.82127,62400000.0
2007-06-29 17:00:00,0.82117,0.82155,0.82059,0.82143,67200000.0
2007-06-29 17:05:00,0.82148,0.82229,0.82136,0.82196,67200000.0
2007-06-29 17:10:00,0.82185,0.82191,0.82157,0.82163,68800000.0
2007-06-29 17:15:00,0.82153,0.82186,0.82146,0.82146,60200000.0
2007-06-29 17:20:00,0.82144,0.82155,0.82099,0.82125,68800000.0
2007-06-29 17:25:00,0.82123,0.82123,0.82014,0.82059,72000000.0
2007-06-29 17:30:00,0.82051,0.82121,0.82046,0.82118,67200000.0
2007-06-29 17:35:00,0.82121,0.82141,0.82007,0.82084,67200000.0
2007-06-29 17:40:00,0.82098,0.82193,0.82098,0.82165,64000000.0
2007-06-29 17:45:00,0.82156,0.82161,0.82045,0.82045,68800000.0
2007-06-29 17:50:00,0.82033,0.82121,0.82033,0.82116,67200000.0
2007-06-29 17:55:00,0.82108,0.82159,0.82085,0.82138,70400000.0
2007-06-29 18:00:00,0.82136,0.82174,0.82121,0.82156,64000000.0
2007-06-29 18:05:00,0.82147,0.82147,0.82075,0.82083,60800000.0
2007-06-29 18:10:00,0.82089,0.8213,0.82085,0.82115,68800000.0
2007-06-29 18:15:00,0.82138,0.82161,0.81978,0.82077,70400000.0
2007-06-29 18:20:00,0.82073,0.82073,0.81996,0.82035,59200000.0
2007-06-29 18:25:00,0.82037,0.82065,0.82007,0.82012,66600000.0
2007-06-29 18:30:00,0.82009,0.82042,0.82009,0.82019,60800000.0
2007-06-29 18:35:00,0.82013,0.82022,0.81921,0.81939,57600000.0
2007-06-29 18:40:00,0.81958,0.81958,0.8181,0.81914,75600000.0
2007-06-29 18:45:00,0.81929,0.81935,0.81914,0.81935,67200000.0
2007-06-29 18:50:00,0.81936,0.81941,0.819,0.81908,59200000.0
2007-06-29 18:55:00,0.81895,0.81922,0.81886,0.81898,73600000.0
2007-06-29 19:00:00,0.81931,0.81946,0.81808,0.81924,62400000.0
2007-06-29 19:05:00,0.81906,0.81937,0.81821,0.81913,68000000.0
2007-06-29 19:10:00,0.81914,0.81924,0.81878,0.81878,70400000.0
2007-06-29 19:15:00,0.81872,0.81878,0.81823,0.81878,67200000.0
2007-06-29 19:20:00,0.81875,0.81875,0.81852,0.81852,63800000.0
2007-06-29 19:25:00,0.81852,0.81866,0.81846,0.81856,69200000.0
2007-06-29 19:30:00,0.81844,0.81855,0.81815,0.81835,60600000.0
2007-06-29 19:35:00,0.81865,0.81886,0.81754,0.81881,77200000.0
2007-06-29 19:40:00,0.81884,0.81906,0.8186,0.81872,54400000.0
2007-06-29 19:45:00,0.81891,0.8191,0.81881,0.81907,62400000.0
2007-06-29 19:50:00,0.81905,0.81905,0.8184,0.8186,52800000.0
2007-06-29 19:55:00,0.8186,0.81867,0.81807,0.81853,74000000.0
2007-06-29 20:00:00,0.81864,0.81869,0.81837,0.81844,60800000.0
2007-06-29 20:05:00,0.81845,0.81845,0.81711,0.81822,66600000.0
2007-06-29 20:10:00,0.81808,0.81847,0.81808,0.81839,71400000.0
2007-06-29 20:15:00,0.81811,0.81846,0.81802,0.81821,59600000.0
2007-06-29 20:20:00,0.81817,0.81817,0.81692,0.81721,48400000.0
2007-06-29 20:25:00,0.81735,0.81748,0.81705,0.81709,46400000.0
2007-06-29 20:30:00,0.81711,0.81754,0.81682,0.81682,44800000.0
2007-06-29 20:35:00,0.8168,0.81704,0.8168,0.8169,47400000.0
2007-06-29 20:40:00,0.81685,0.81685,0.81608,0.81635,57000000.0
2007-06-29 20:45:00,0.81647,0.81694,0.81641,0.8169,54400000.0
2007-06-29 20:50:00,0.81698,0.81716,0.81688,0.81696,67200000.0
2007-06-29 20:55:00,0.81706,0.81736,0.81693,0.81736,56000000.0
2007-06-29 21:00:00,0.81732,0.81805,0.81732,0.81805,59200000.0
2007-06-29 21:05:00,0.81813,0.81863,0.81813,0.81855,59600000.0
2007-06-29 21:10:00,0.81865,0.81899,0.81865,0.8188,36800000.0
2007-06-29 21:15:00,0.819,0.81902,0.81859,0.81863,57600000.0
2007-06-29 21:20:00,0.81861,0.81925,0.81836,0.81897,69200000.0
2007-06-29 21:25:00,0.81905,0.81923,0.81889,0.81904,48000000.0
2007-06-29 21:30:00,0.81903,0.81917,0.81841,0.81917,59200000.0
2007-06-29 21:35:00,0.81906,0.81952,0.81889,0.8195,65600000.0
2007-06-29 21:40:00,0.81959,0.82003,0.81959,0.81972,51200000.0
2007-06-29 21:45:00,0.8195,0.82056,0.81945,0.82054,64000000.0
2007-06-29 21:50:00,0.81997,0.82032,0.81982,0.8203,66000000.0
2007-06-29 21:55:00,0.82031,0.8206,0.82029,0.82058,58000000.0
2007-06-29 22:00:00,0.82067,0.8209,0.82017,0.82032,57000000.0
2007-06-29 22:05:00,0.82024,0.82043,0.82007,0.82025,68800000.0
2007-06-29 22:10:00,0.82034,0.82097,0.82034,0.82097,59200000.0
2007-06-29 22:15:00,0.82098,0.82119,0.82073,0.82107,61800000.0
2007-06-29 22:20:00,0.82116,0.82157,0.82093,0.82118,59600000.0
2007-06-29 22:25:00,0.82121,0.82188,0.82024,0.82128,57600000.0
2007-06-29 22:30:00,0.82128,0.82154,0.8209,0.82144,68200000.0
2007-06-29 22:35:00,0.82141,0.82234,0.82102,0.82108,59200000.0
2007-06-29 22:40:00,0.82142,0.8216,0.82114,0.8216,59200000.0
2007-06-29 22:45:00,0.82194,0.82262,0.82176,0.82261,51200000.0
2007-06-29 22:50:00,0.82258,0.82306,0.82258,0.82266,59200000.0
2007-06-29 22:55:00,0.82286,0.82317,0.8223,0.82249,51200000.0
2007-07-01 23:00:00,0.82016,0.82045,0.82016,0.82038,20800000.0
2007-07-01 23:05:00,0.82197,0.82197,0.82057,0.8207,59200000.0
2007-07-01 23:10:00,0.82078,0.8219,0.82078,0.82185,77200000.0
2007-07-01 23:15:00,0.82134,0.82169,0.82134,0.82166,43200000.0
2007-07-01 23:20:00,0.82234,0.82283,0.82143,0.8221,72400000.0
2007-07-01 23:25:00,0.82227,0.82295,0.82225,0.82291,57600000.0
2007-07-01 23:30:00,0.82278,0.82397,0.81928,0.8238,70400000.0
2007-07-01 23:35:00,0.82284,0.82302,0.82193,0.82297,52800000.0
2007-07-01 23:40:00,0.82277,0.82388,0.82263,0.82263,62400000.0
2007-07-01 23:45:00,0.82243,0.82265,0.82222,0.82264,56000000.0
2007-07-01 23:50:00,0.82215,0.82289,0.82195,0.82278,46400000.0
2007-07-01 23:55:00,0.82273,0.82286,0.82219,0.82277,67200000.0
2007-07-02 00:00:00,0.82273,0.82337,0.8221,0.82324,78400000.0
2007-07-02 00:05:00,0.82259,0.82316,0.82136,0.82235,53200000.0
2007-07-02 00:10:00,0.82319,0.82327,0.8223,0.82256,40000000.0
2007-07-02 00:15:00,0.82255,0.82265,0.8223,0.8225,49600000.0
2007-07-02 00:20:00,0.82259,0.82259,0.82188,0.82222,51200000.0
2007-07-02 00:25:00,0.82224,0.8223,0.82187,0.82205,40400000.0
2007-07-02 00:30:00,0.82211,0.82229,0.82154,0.82163,64000000.0
2007-07-02 00:35:00,0.82151,0.82157,0.82074,0.82113,52800000.0
2007-07-02 00:40:00,0.82113,0.82127,0.82087,0.82124,40000000.0
2007-07-02 00:45:00,0.82116,0.82199,0.8211,0.82114,57600000.0
2007-07-02 00:50:00,0.82111,0.8213,0.82092,0.82128,59200000.0
2007-07-02 00:55:00,0.82105,0.82156,0.82105,0.82147,44800000.0
2007-07-02 01:00:00,0.8219,0.82217,0.82131,0.8214,59200000.0
2007-07-02 01:05:00,0.8215,0.82168,0.82142,0.8215,64000000.0
2007-07-02 01:10:00,0.82137,0.8216,0.82129,0.82141,54400000.0
2007-07-02 01:15:00,0.82144,0.82149,0.82038,0.82131,44200000.0
2007-07-02 01:20:00,0.82129,0.82153,0.82118,0.82139,57400000.0
2007-07-02 01:25:00,0.82129,0.82179,0.82129,0.8216,60200000.0
2007-07-02 01:30:00,0.82148,0.82186,0.8206,0.82169,61200000.0
2007-07-02 01:35:00,0.82166,0.82232,0.82161,0.82161,36800000.0
2007-07-02 01:40:00,0.8217,0.82206,0.8217,0.82192,44200000.0
2007-07-02 01:45:00,0.82191,0.82191,0.82165,0.82165,49600000.0
2007-07-02 01:50:00,0.82163,0.82173,0.82094,0.82122,65600000.0
2007-07-02 01:55:00,0.82118,0.82122,0.82014,0.82097,60800000.0
2007-07-02 02:00:00,0.8211,0.82161,0.82028,0.82132,54400000.0
2007-07-02 02:05:00,0.82141,0.82168,0.82128,0.82168,66400000.0
2007-07-02 02:10:00,0.8217,0.8217,0.82116,0.82127,41600000.0
2007-07-02 02:15:00,0.82103,0.82156,0.82096,0.82144,35200000.0
2007-07-02 02:20:00,0.82137,0.82147,0.82113,0.82117,48000000.0
2007-07-02 02:25:00,0.82139,0.82167,0.82039,0.82146,48000000.0
2007-07-02 02:30:00,0.82159,0.82162,0.82131,0.82143,60800000.0
2007-07-02 02:35:00,0.82143,0.82192,0.82143,0.8219,36800000.0
2007-07-02 02:40:00,0.82177,0.82202,0.8209,0.82174,44800000.0
2007-07-02 02:45:00,0.82181,0.82213,0.82175,0.82208,54400000.0
2007-07-02 02:50:00,0.82189,0.82197,0.82167,0.8218,63400000.0
2007-07-02 02:55:00,0.82175,0.82209,0.82168,0.82178,59200000.0
2007-07-02 03:00:00,0.82172,0.82218,0.82144,0.82218,40400000.0
2007-07-02 03:05:00,0.82185,0.82221,0.82162,0.8221,57600000.0
2007-07-02 03:10:00,0.82187,0.82291,0.82187,0.82214,61600000.0
2007-07-02 03:15:00,0.8222,0.82255,0.82202,0.82255,40800000.0
2007-07-02 03:20:00,0.8219,0.82254,0.82182,0.82254,40400000.0
2007-07-02 03:25:00,0.82232,0.82279,0.82215,0.8226,62800000.0
2007-07-02 03:30:00,0.8223,0.82272,0.82225,0.82264,32000000.0
2007-07-02 03:35:00,0.82188,0.82281,0.82187,0.82205,62400000.0
2007-07-02 03:40:00,0.8227,0.82289,0.82219,0.8228,36800000.0
2007-07-02 03:45:00,0.82276,0.82297,0.82276,0.8229,48000000.0
2007-07-02 03:50:00,0.82286,0.82313,0.82179,0.82294,70400000.0
2007-07-02 03:55:00,0.82293,0.8231,0.8222,0.82262,78400000.0
2007-07-02 04:00:00,0.82318,0.8233,0.82273,0.82273,67200000.0
2007-07-02 04:05:00,0.8228,0.82299,0.82248,0.82285,62800000.0
2007-07-02 04:10:00,0.82296,0.82364,0.82289,0.82343,56000000.0
2007-07-02 04:15:00,0.82343,0.82372,0.8226,0.82357,63400000.0
2007-07-02 04:20:00,0.82351,0.82352,0.82192,0.82289,48400000.0
2007-07-02 04:25:00,0.82291,0.82315,0.82262,0.82285,68800000.0
2007-07-02 04:30:00,0.82279,0.82291,0.82193,0.82198,57600000.0
2007-07-02 04:35:00,0.82291,0.82292,0.82267,0.82288,72000000.0
2007-07-02 04:40:00,0.82251,0.82314,0.82228,0.82314,54400000.0
2007-07-02 04:45:00,0.82311,0.82322,0.82301,0.82301,76800000.0
2007-07-02 04:50:00,0.82299,0.82305,0.82256,0.82256,51200000.0
2007-07-02 04:55:00,0.82258,0.82351,0.82247,0.82337,54400000.0
2007-07-02 05:00:00,0.82258,0.82341,0.82258,0.8228,51200000.0
2007-07-02 05:05:00,0.82272,0.82339,0.82242,0.82247,60800000.0
2007-07-02 05:10:00,0.82338,0.82338,0.82268,0.82292,49600000.0
2007-07-02 05:15:00,0.82288,0.82324,0.82288,0.8231,53800000.0
2007-07-02 05:20:00,0.82316,0.82322,0.82287,0.82296,59200000.0
2007-07-02 05:25:00,0.82295,0.82301,0.82252,0.82252,57600000.0
2007-07-02 05:30:00,0.82302,0.8231,0.82136,0.82279,57600000.0
2007-07-02 05:35:00,0.82292,0.82293,0.82243,0.82293,48400000.0
2007-07-02 05:40:00,0.82285,0.82303,0.82268,0.82303,51200000.0
2007-07-02 05:45:00,0.82299,0.82299,0.82218,0.82225,59200000.0
2007-07-02 05:50:00,0.82264,0.82276,0.82206,0.82206,69200000.0
2007-07-02 05:55:00,0.82255,0.82262,0.82247,0.82249,40400000.0
2007-07-02 06:00:00,0.82259,0.82268,0.82238,0.82248,58000000.0
2007-07-02 06:05:00,0.82248,0.8226,0.82217,0.8226,52800000.0
2007-07-02 06:10:00,0.82231,0.82275,0.8222,0.82274,62800000.0
2007-07-02 06:15:00,0.82267,0.82273,0.82222,0.82228,51200000.0
2007-07-02 06:20:00,0.82315,0.8232,0.82228,0.82265,64000000.0
2007-07-02 06:25:00,0.82267,0.82267,0.82238,0.82254,59200000.0
2007-07-02 06:30:00,0.82247,0.82257,0.82175,0.82212,40000000.0
2007-07-02 06:35:00,0.82256,0.82256,0.82202,0.8222,55800000.0
2007-07-02 06:40:00,0.82242,0.82245,0.82212,0.8222,38400000.0
2007-07-02 06:45:00,0.82187,0.82315,0.82187,0.82293,35200000.0
2007-07-02 06:50:00,0.82233,0.82257,0.82223,0.82257,59600000.0
2007-07-02 06:55:00,0.82264,0.82298,0.82258,0.82297,49600000.0
2007-07-02 07:00:00,0.82302,0.82356,0.82302,0.82337,56000000.0
2007-07-02 07:05:00,0.82329,0.82337,0.82282,0.82327,56000000.0
2007-07-02 07:10:00,0.82334,0.82339,0.82317,0.82324,49600000.0
2007-07-02 07:15:00,0.82325,0.82367,0.82318,0.82355,50600000.0
2007-07-02 07:20:00,0.82353,0.82407,0.82295,0.82324,54400000.0
2007-07-02 07:25:00,0.82356,0.82359,0.82342,0.82349,24000000.0
2007-07-02 07:30:00,0.82343,0.82349,0.82267,0.82342,36800000.0
2007-07-02 07:35:00,0.82362,0.82362,0.82302,0.82302,48000000.0
2007-07-02 07:40:00,0.82351,0.82362,0.82318,0.82362,44800000.0
2007-07-02 07:45:00,0.82358,0.82388,0.82355,0.82376,54400000.0
2007-07-02 07:50:00,0.82387,0.82389,0.82282,0.82353,66600000.0
2007-07-02 07:55:00,0.82362,0.82376,0.82339,0.82366,61200000.0
2007-07-02 08:00:00,0.82349,0.82382,0.82322,0.82376,73600000.0
2007-07-02 08:05:00,0.82384,0.82391,0.82292,0.82302,53400000.0
2007-07-02 08:10:00,0.82288,0.82296,0.82208,0.82208,62400000.0
2007-07-02 08:15:00,0.82208,0.82253,0.82195,0.82249,54400000.0
2007-07-02 08:20:00,0.82244,0.82251,0.82118,0.82251,76800000.0
2007-07-02 08:25:00,0.82262,0.82272,0.82233,0.82256,60800000.0
2007-07-02 08:30:00,0.82251,0.82263,0.82216,0.8226,68200000.0
2007-07-02 08:35:00,0.82263,0.82331,0.82236,0.82326,64000000.0
2007-07-02 08:40:00,0.82321,0.82321,0.82284,0.8231,67200000.0
2007-07-02 08:45:00,0.82293,0.82342,0.82293,0.8232,70400000.0
2007-07-02 08:50:00,0.82324,0.82335,0.82231,0.8226,67200000.0
2007-07-02 08:55:00,0.82262,0.82269,0.82155,0.82263,61800000.0
2007-07-02 09:00:00,0.82247,0.823,0.82239,0.82289,73000000.0
2007-07-02 09:05:00,0.82293,0.82312,0.82266,0.82286,59600000.0
2007-07-02 09:10:00,0.82294,0.82353,0.8227,0.82353,67600000.0
2007-07-02 09:15:00,0.8233,0.82485,0.82224,0.82413,75200000.0
2007-07-02 09:20:00,0.82411,0.82473,0.82401,0.82473,57600000.0
2007-07-02 09:25:00,0.82455,0.82503,0.82455,0.82492,60200000.0
2007-07-02 09:30:00,0.82497,0.82498,0.82444,0.82452,67200000.0
2007-07-02 09:35:00,0.82459,0.82485,0.82407,0.82452,59600000.0
2007-07-02 09:40:00,0.82424,0.82446,0.82303,0.82438,70800000.0
2007-07-02 09:45:00,0.82436,0.82555,0.82428,0.82555,69600000.0
2007-07-02 09:50:00,0.8256,0.82566,0.82497,0.8252,61200000.0
2007-07-02 09:55:00,0.8251,0.82516,0.82417,0.82423,64000000.0
2007-07-02 10:00:00,0.82408,0.82448,0.82405,0.82411,70600000.0
2007-07-02 10:05:00,0.82416,0.82422,0.82373,0.82382,67200000.0
2007-07-02 10:10:00,0.82398,0.82406,0.82376,0.8239,67600000.0
2007-07-02 10:15:00,0.82392,0.8241,0.82365,0.82372,64800000.0
2007-07-02 10:20:00,0.82357,0.82357,0.82215,0.82344,67600000.0
2007-07-02 10:25:00,0.82341,0.82381,0.82336,0.82341,67200000.0
2007-07-02 10:30:00,0.82336,0.82336,0.82203,0.82314,72000000.0
2007-07-02 10:35:00,0.82311,0.82329,0.82283,0.82303,69200000.0
2007-07-02 10:40:00,0.8235,0.82455,0.82314,0.82435,90400000.0
2007-07-02 10:45:00,0.82444,0.82452,0.82416,0.82423,68800000.0
2007-07-02 10:50:00,0.82419,0.82428,0.82341,0.82357,67600000.0
2007-07-02 10:55:00,0.8239,0.8239,0.82296,0.82325,67200000.0
2007-07-02 11:00:00,0.82318,0.82325,0.82261,0.82291,62400000.0
2007-07-02 11:05:00,0.82286,0.82316,0.82165,0.82295,66000000.0
2007-07-02 11:10:00,0.82309,0.82318,0.82258,0.82258,70400000.0
2007-07-02 11:15:00,0.8231,0.82366,0.82295,0.82366,60800000.0
2007-07-02 11:20:00,0.8237,0.82377,0.82331,0.82337,59200000.0
2007-07-02 11:25:00,0.82345,0.82354,0.82279,0.8234,58000000.0
2007-07-02 11:30:00,0.82331,0.82356,0.82308,0.82334,75600000.0
2007-07-02 11:35:00,0.82337,0.82337,0.82272,0.82274,66600000.0
2007-07-02 11:40:00,0.82284,0.8232,0.822,0.82244,59200000.0
2007-07-02 11:45:00,0.82231,0.82255,0.82222,0.82255,66000000.0
2007-07-02 11:50:00,0.82264,0.82336,0.82216,0.82333,70400000.0
2007-07-02 11:55:00,0.82338,0.82357,0.82299,0.82356,59200000.0
2007-07-02 12:00:00,0.82352,0.82362,0.82247,0.82306,75200000.0
2007-07-02 12:05:00,0.82321,0.82343,0.82314,0.82328,65600000.0
2007-07-02 12:10:00,0.82329,0.82346,0.82298,0.82306,73600000.0
2007-07-02 12:15:00,0.82304,0.82342,0.82299,0.8231,83600000.0
2007-07-02 12:20:00,0.82347,0.8238,0.82218,0.82323,77200000.0
2007-07-02 12:25:00,0.8233,0.82357,0.82254,0.82347,54400000.0
2007-07-02 12:30:00,0.82347,0.82403,0.82333,0.82399,62400000.0
2007-07-02 12:35:00,0.82393,0.82513,0.8239,0.82468,67200000.0
2007-07-02 12:40:00,0.82435,0.82461,0.82403,0.82442,72000000.0
2007-07-02 12:45:00,0.8246,0.82478,0.82427,0.82473,66000000.0
2007-07-02 12:50:00,0.82475,0.82479,0.82444,0.82473,65400000.0
2007-07-02 12:55:00,0.82448,0.82525,0.82448,0.82513,70400000.0
2007-07-02 13:00:00,0.82513,0.82517,0.82444,0.82484,60400000.0
2007-07-02 13:05:00,0.82471,0.82505,0.82419,0.8243,71400000.0
2007-07-02 13:10:00,0.82425,0.82432,0.82392,0.82431,57600000.0
2007-07-02 13:15:00,0.82437,0.82445,0.82413,0.82435,73600000.0
2007-07-02 13:20:00,0.82427,0.82427,0.82394,0.82396,62400000.0
2007-07-02 13:25:00,0.82382,0.82392,0.82324,0.82346,64400000.0
2007-07-02 13:30:00,0.82323,0.82422,0.82313,0.82413,64000000.0
2007-07-02 13:35:00,0.82398,0.82398,0.82344,0.82367,68800000.0
2007-07-02 13:40:00,0.82368,0.82391,0.82317,0.8235,68800000.0
2007-07-02 13:45:00,0.82378,0.82442,0.82378,0.82398,131600000.0
2007-07-02 13:50:00,0.8239,0.82437,0.82309,0.82436,97400000.0
2007-07-02 13:55:00,0.82443,0.82475,0.82429,0.82439,67200000.0
2007-07-02 14:00:00,0.82451,0.82465,0.82433,0.82448,138600000.0
2007-07-02 14:05:00,0.82451,0.82451,0.82387,0.8241,80400000.0
2007-07-02 14:10:00,0.8241,0.82451,0.82395,0.82444,96000000.0
2007-07-02 14:15:00,0.82445,0.82454,0.82309,0.82408,91200000.0
2007-07-02 14:20:00,0.824,0.82423,0.82391,0.82411,96000000.0
2007-07-02 14:25:00,0.82415,0.82429,0.82396,0.82417,205800000.0
2007-07-02 14:30:00,0.82412,0.82412,0.8235,0.8239,92000000.0
2007-07-02 14:35:00,0.8238,0.8238,0.82338,0.82354,144000000.0
2007-07-02 14:40:00,0.82374,0.82399,0.82362,0.82382,180200000.0
2007-07-02 14:45:00,0.82371,0.82371,0.82337,0.8235,99600000.0
2007-07-02 14:50:00,0.82329,0.82353,0.82298,0.82318,120000000.0
2007-07-02 14:55:00,0.82306,0.82345,0.82285,0.82342,88000000.0
2007-07-02 15:00:00,0.82329,0.82358,0.82314,0.82314,109200000.0
2007-07-02 15:05:00,0.82308,0.82316,0.82288,0.8231,92800000.0
2007-07-02 15:10:00,0.82293,0.82347,0.82267,0.82347,150400000.0
2007-07-02 15:15:00,0.82351,0.82421,0.82351,0.82417,78400000.0
2007-07-02 15:20:00,0.82404,0.82441,0.82383,0.82441,110800000.0
2007-07-02 15:25:00,0.82459,0.82459,0.82396,0.82432,126400000.0
2007-07-02 15:30:00,0.82331,0.82463,0.8231,0.8239,135600000.0
2007-07-02 15:35:00,0.82425,0.8243,0.8232,0.82421,144000000.0
2007-07-02 15:40:00,0.82392,0.82425,0.82386,0.82425,124600000.0
2007-07-02 15:45:00,0.82423,0.82425,0.82368,0.82385,137600000.0
2007-07-02 15:50:00,0.82385,0.82412,0.82364,0.82412,120000000.0
2007-07-02 15:55:00,0.8242,0.82435,0.82373,0.82396,120000000.0
2007-07-02 16:00:00,0.82381,0.82383,0.82296,0.82309,165200000.0
2007-07-02 16:05:00,0.82312,0.82343,0.8228,0.82281,188200000.0
2007-07-02 16:10:00,0.82292,0.82333,0.82191,0.82327,142400000.0
2007-07-02 16:15:00,0.82319,0.82343,0.82299,0.82303,132800000.0
2007-07-02 16:20:00,0.82318,0.82373,0.82311,0.82373,142200000.0
2007-07-02 16:25:00,0.82413,0.8245,0.82314,0.82314,95400000.0
2007-07-02 16:30:00,0.82262,0.82328,0.82262,0.8228,248000000.0
2007-07-02 16:35:00,0.82289,0.82363,0.82289,0.82301,243200000.0
2007-07-02 16:40:00,0.82308,0.82362,0.82308,0.8232,138600000.0
2007-07-02 16:45:00,0.82321,0.82357,0.82299,0.82315,305400000.0
2007-07-02 16:50:00,0.82327,0.82371,0.82316,0.82347,198400000.0
2007-07-02 16:55:00,0.82343,0.82349,0.82283,0.82283,251200000.0
2007-07-02 17:00:00,0.8227,0.82327,0.8224,0.82327,245600000.0
2007-07-02 17:05:00,0.82324,0.82348,0.82276,0.82339,160000000.0
2007-07-02 17:10:00,0.82345,0.82366,0.8232,0.8232,180600000.0
2007-07-02 17:15:00,0.82319,0.82351,0.82306,0.82351,169600000.0
2007-07-02 17:20:00,0.82348,0.82351,0.8227,0.82281,99200000.0
2007-07-02 17:25:00,0.82316,0.82367,0.82313,0.82363,137600000.0
2007-07-02 17:30:00,0.82371,0.82415,0.82346,0.82386,202800000.0
2007-07-02 17:35:00,0.82401,0.82477,0.82401,0.8247,271200000.0
2007-07-02 17:40:00,0.82493,0.82549,0.82464,0.82485,120000000.0
2007-07-02 17:45:00,0.82512,0.82592,0.82512,0.82592,265600000.0
2007-07-02 17:50:00,0.82578,0.8258,0.82515,0.82516,200400000.0
2007-07-02 17:55:00,0.825,0.82559,0.82478,0.82559,286200000.0
2007-07-02 18:00:00,0.82553,0.82553,0.82453,0.8246,234400000.0
2007-07-02 18:05:00,0.82463,0.82494,0.82434,0.82479,327800000.0
2007-07-02 18:10:00,0.82474,0.8248,0.82427,0.82455,101200000.0
2007-07-02 18:15:00,0.82458,0.82488,0.8243,0.82473,247400000.0
2007-07-02 18:20:00,0.82468,0.82491,0.82436,0.82447,216800000.0
2007-07-02 18:25:00,0.82483,0.82485,0.82449,0.82471,128000000.0
2007-07-02 18:30:00,0.82465,0.82474,0.82425,0.82474,120000000.0
2007-07-02 18:35:00,0.82479,0.82499,0.82385,0.82489,95200000.0
2007-07-02 18:40:00,0.82479,0.82485,0.82443,0.82461,99200000.0
2007-07-02 18:45:00,0.82435,0.82507,0.82432,0.82507,118200000.0
2007-07-02 18:50:00,0.8249,0.82544,0.82446,0.82462,73600000.0
2007-07-02 18:55:00,0.82484,0.82499,0.8245,0.82491,98600000.0
2007-07-02 19:00:00,0.82497,0.82533,0.82497,0.8251,66000000.0
2007-07-02 19:05:00,0.82479,0.82511,0.82465,0.82503,169400000.0
2007-07-02 19:10:00,0.82499,0.82565,0.82477,0.82507,70400000.0
2007-07-02 19:15:00,0.82501,0.82556,0.82484,0.82489,57600000.0
2007-07-02 19:20:00,0.82501,0.82575,0.82494,0.82507,102800000.0
2007-07-02 19:25:00,0.82502,0.82505,0.82442,0.82471,70800000.0
2007-07-02 19:30:00,0.82465,0.82479,0.82449,0.82479,67200000.0
2007-07-02 19:35:00,0.82502,0.8253,0.82494,0.82526,64400000.0
2007-07-02 19:40:00,0.82529,0.82572,0.8252,0.8256,65600000.0
2007-07-02 19:45:00,0.82573,0.82573,0.82522,0.82554,67200000.0
2007-07-02 19:50:00,0.82555,0.82612,0.8252,0.82546,54400000.0
2007-07-02 19:55:00,0.82541,0.82549,0.82534,0.82549,64000000.0
2007-07-02 20:00:00,0.82557,0.82595,0.82557,0.82583,64000000.0
2007-07-02 20:05:00,0.8262,0.82629,0.82544,0.82591,62800000.0
2007-07-02 20:10:00,0.82584,0.82592,0.82532,0.8257,70400000.0
2007-07-02 20:15:00,0.82586,0.82595,0.82464,0.82541,62800000.0
2007-07-02 20:20:00,0.82545,0.82545,0.82435,0.82532,65000000.0
2007-07-02 20:25:00,0.82534,0.82601,0.82527,0.82601,73600000.0
2007-07-02 20:30:00,0.82518,0.82607,0.82518,0.82607,59200000.0
2007-07-02 20:35:00,0.82606,0.82606,0.82578,0.82601,38400000.0
2007-07-02 20:40:00,0.82603,0.82611,0.82499,0.82586,68800000.0
2007-07-02 20:45:00,0.82588,0.82588,0.8255,0.82575,54400000.0
2007-07-02 20:50:00,0.82576,0.82603,0.82544,0.82547,62400000.0
2007-07-02 20:55:00,0.82609,0.82627,0.82603,0.82618,53800000.0
2007-07-02 21:00:00,0.82625,0.82625,0.82565,0.82588,62400000.0
2007-07-02 21:05:00,0.82585,0.82607,0.82568,0.8258,59200000.0
2007-07-02 21:10:00,0.8259,0.82598,0.82574,0.82579,49600000.0
2007-07-02 21:15:00,0.82572,0.82573,0.82545,0.82545,56000000.0
2007-07-02 21:20:00,0.82545,0.82549,0.82518,0.82518,68400000.0
2007-07-02 21:25:00,0.82527,0.82536,0.82518,0.82522,49600000.0
2007-07-02 21:30:00,0.82525,0.82536,0.82511,0.82511,49000000.0
2007-07-02 21:35:00,0.82508,0.82517,0.82485,0.82514,74000000.0
2007-07-02 21:40:00,0.82497,0.82581,0.82484,0.82497,43200000.0
2007-07-02 21:45:00,0.82498,0.82565,0.82467,0.82561,58000000.0
2007-07-02 21:50:00,0.82562,0.82568,0.8244,0.82547,52800000.0
2007-07-02 21:55:00,0.82568,0.8258,0.8252,0.82574,70800000.0
2007-07-02 22:00:00,0.82565,0.8258,0.8254,0.82554,61800000.0
2007-07-02 22:05:00,0.82542,0.82547,0.82441,0.82443,68800000.0
2007-07-02 22:10:00,0.82435,0.82538,0.82423,0.82476,56000000.0
2007-07-02 22:15:00,0.82484,0.82514,0.8246,0.82507,64000000.0
2007-07-02 22:20:00,0.82504,0.82516,0.82462,0.82493,64400000.0
2007-07-02 22:25:00,0.82491,0.82501,0.8246,0.82501,47400000.0
2007-07-02 22:30:00,0.82499,0.8251,0.82475,0.8251,41600000.0
2007-07-02 22:35:00,0.82502,0.82508,0.82461,0.82485,57600000.0
2007-07-02 22:40:00,0.82474,0.82479,0.8244,0.82445,51600000.0
2007-07-02 22:45:00,0.82454,0.82483,0.82452,0.8248,67200000.0
2007-07-02 22:50:00,0.82482,0.82495,0.82467,0.82474,60800000.0
2007-07-02 22:55:00,0.825,0.82533,0.82494,0.82509,57600000.0
2007-07-02 23:00:00,0.82515,0.82515,0.82491,0.82505,66000000.0
2007-07-02 23:05:00,0.82504,0.82582,0.8249,0.82551,67200000.0
2007-07-02 23:10:00,0.82575,0.82601,0.82575,0.82589,54400000.0
2007-07-02 23:15:00,0.82586,0.82592,0.8254,0.82551,60800000.0
2007-07-02 23:20:00,0.82523,0.82543,0.82519,0.82522,55800000.0
2007-07-02 23:25:00,0.82519,0.82551,0.82519,0.82539,57600000.0
2007-07-02 23:30:00,0.825,0.82557,0.82468,0.82536,86400000.0
2007-07-02 23:35:00,0.8255,0.82577,0.82459,0.82515,46400000.0
2007-07-02 23:40:00,0.82627,0.82633,0.82511,0.8256,43200000.0
2007-07-02 23:45:00,0.82558,0.82571,0.82535,0.82567,49000000.0
2007-07-02 23:50:00,0.82574,0.82591,0.82546,0.82578,62400000.0
2007-07-02 23:55:00,0.82558,0.8256,0.82453,0.82551,49600000.0
2007-07-03 00:00:00,0.8255,0.8255,0.82511,0.82514,62400000.0
2007-07-03 00:05:00,0.82508,0.82523,0.8241,0.82506,57600000.0
2007-07-03 00:10:00,0.82572,0.82572,0.82488,0.82522,47400000.0
2007-07-03 00:15:00,0.82516,0.82521,0.82458,0.82465,52800000.0
2007-07-03 00:20:00,0.82421,0.82467,0.82412,0.8242,54800000.0
2007-07-03 00:25:00,0.82522,0.82522,0.82403,0.82518,49000000.0
2007-07-03 00:30:00,0.82453,0.82456,0.82412,0.82426,52600000.0
2007-07-03 00:35:00,0.82443,0.82467,0.82421,0.82462,62400000.0
2007-07-03 00:40:00,0.82465,0.82503,0.82448,0.82483,54400000.0
2007-07-03 00:45:00,0.825,0.82554,0.82477,0.82505,53200000.0
2007-07-03 00:50:00,0.82508,0.8251,0.82473,0.82493,52800000.0
2007-07-03 00:55:00,0.82494,0.82516,0.82481,0.825,51600000.0
2007-07-03 01:00:00,0.82502,0.82528,0.82498,0.82498,57600000.0
2007-07-03 01:05:00,0.82502,0.82513,0.82428,0.82433,65600000.0
2007-07-03 01:10:00,0.82473,0.82476,0.82247,0.82391,59200000.0
2007-07-03 01:15:00,0.82375,0.82426,0.82346,0.82392,70400000.0
2007-07-03 01:20:00,0.82409,0.82441,0.82409,0.82421,49600000.0
2007-07-03 01:25:00,0.8241,0.82433,0.82323,0.82433,54400000.0
2007-07-03 01:30:00,0.82397,0.82428,0.82379,0.82422,54400000.0
2007-07-03 01:35:00,0.82403,0.8241,0.82355,0.82385,43200000.0
2007-07-03 01:40:00,0.82428,0.82434,0.82395,0.824,50600000.0
2007-07-03 01:45:00,0.82425,0.82463,0.82391,0.82452,60800000.0
2007-07-03 01:50:00,0.82479,0.82498,0.82438,0.82438,51200000.0
2007-07-03 01:55:00,0.82415,0.82436,0.82405,0.82428,36800000.0
2007-07-03 02:00:00,0.82422,0.82446,0.82339,0.8242,57600000.0
2007-07-03 02:05:00,0.82418,0.82426,0.82353,0.82357,65000000.0
2007-07-03 02:10:00,0.824,0.82437,0.82393,0.82432,48000000.0
2007-07-03 02:15:00,0.82436,0.8249,0.82434,0.82457,48000000.0
2007-07-03 02:20:00,0.82446,0.82569,0.82446,0.82533,50000000.0
2007-07-03 02:25:00,0.82518,0.82592,0.82415,0.82582,56000000.0
2007-07-03 02:30:00,0.82587,0.82607,0.82574,0.82584,60800000.0
2007-07-03 02:35:00,0.82608,0.82668,0.82608,0.82666,60200000.0
2007-07-03 02:40:00,0.82674,0.82674,0.82521,0.8264,35200000.0
2007-07-03 02:45:00,0.82634,0.82634,0.82583,0.82629,48000000.0
2007-07-03 02:50:00,0.82629,0.82668,0.8261,0.82667,63400000.0
2007-07-03 02:55:00,0.82692,0.82697,0.82605,0.82614,59200000.0
2007-07-03 03:00:00,0.82577,0.82603,0.82475,0.82491,64000000.0
2007-07-03 03:05:00,0.82483,0.82492,0.82461,0.82476,58000000.0
2007-07-03 03:10:00,0.82449,0.82481,0.8244,0.82474,60800000.0
2007-07-03 03:15:00,0.82499,0.82519,0.82474,0.82484,54400000.0
2007-07-03 03:20:00,0.82505,0.82562,0.825,0.82501,58600000.0
2007-07-03 03:25:00,0.82502,0.82541,0.82502,0.82517,64800000.0
2007-07-03 03:30:00,0.82512,0.82617,0.82321,0.82537,51000000.0
2007-07-03 03:35:00,0.82549,0.82656,0.82549,0.82656,61800000.0
2007-07-03 03:40:00,0.82655,0.82706,0.82642,0.82655,48400000.0
2007-07-03 03:45:00,0.82651,0.82654,0.82624,0.82632,54400000.0
2007-07-03 03:50:00,0.82629,0.82632,0.82526,0.82577,70400000.0
2007-07-03 03:55:00,0.82569,0.8258,0.82513,0.82565,70400000.0
2007-07-03 04:00:00,0.8255,0.82582,0.82545,0.82572,67200000.0
2007-07-03 04:05:00,0.82569,0.82592,0.82541,0.82574,56000000.0
2007-07-03 04:10:00,0.82552,0.82583,0.8255,0.82571,57600000.0
2007-07-03 04:15:00,0.82579,0.82604,0.82576,0.82589,62400000.0
2007-07-03 04:20:00,0.8259,0.82602,0.8249,0.82602,38400000.0
2007-07-03 04:25:00,0.82597,0.8262,0.82578,0.82612,68800000.0
2007-07-03 04:30:00,0.8261,0.82617,0.82558,0.82581,48000000.0
2007-07-03 04:35:00,0.82573,0.82599,0.82542,0.8256,65600000.0
2007-07-03 04:40:00,0.82586,0.82591,0.82556,0.8259,26600000.0
2007-07-03 04:45:00,0.82585,0.82606,0.82547,0.82606,76800000.0
2007-07-03 04:50:00,0.82606,0.82623,0.82582,0.82582,48400000.0
2007-07-03 04:55:00,0.82573,0.82617,0.8257,0.82596,62400000.0
2007-07-03 05:00:00,0.82598,0.8265,0.82592,0.82622,68800000.0
2007-07-03 05:05:00,0.82611,0.82637,0.82569,0.82569,62400000.0
2007-07-03 05:10:00,0.82535,0.82555,0.82461,0.82495,56400000.0
2007-07-03 05:15:00,0.82457,0.82504,0.82453,0.82484,57600000.0
2007-07-03 05:20:00,0.82445,0.82481,0.8243,0.82473,51200000.0
2007-07-03 05:25:00,0.82476,0.82532,0.82476,0.82485,58000000.0
2007-07-03 05:30:00,0.82517,0.82525,0.82377,0.82475,57600000.0
2007-07-03 05:35:00,0.82486,0.82515,0.82471,0.82487,38400000.0
2007-07-03 05:40:00,0.82471,0.82501,0.82457,0.82489,68800000.0
2007-07-03 05:45:00,0.82496,0.82518,0.82445,0.82447,43200000.0
2007-07-03 05:50:00,0.82514,0.82535,0.82487,0.82487,68800000.0
2007-07-03 05:55:00,0.82497,0.82543,0.82497,0.82537,30400000.0
2007-07-03 06:00:00,0.825,0.825,0.82432,0.82435,28800000.0
2007-07-03 06:05:00,0.82532,0.82598,0.8245,0.82457,46400000.0
2007-07-03 06:10:00,0.82497,0.82512,0.82459,0.82512,61800000.0
2007-07-03 06:15:00,0.82514,0.82514,0.82475,0.82477,49600000.0
2007-07-03 06:20:00,0.82474,0.82481,0.82441,0.82478,57600000.0
2007-07-03 06:25:00,0.82461,0.82473,0.82413,0.82454,45200000.0
2007-07-03 06:30:00,0.82445,0.82445,0.82365,0.82427,44800000.0
2007-07-03 06:35:00,0.82428,0.8243,0.82378,0.82408,65600000.0
2007-07-03 06:40:00,0.82429,0.82434,0.82393,0.82418,51600000.0
2007-07-03 06:45:00,0.82403,0.82427,0.82365,0.82424,60800000.0
2007-07-03 06:50:00,0.82424,0.82441,0.82398,0.82415,60800000.0
2007-07-03 06:55:00,0.82412,0.82489,0.82406,0.82489,52600000.0
2007-07-03 07:00:00,0.82427,0.82442,0.82412,0.82438,56000000.0
2007-07-03 07:05:00,0.82418,0.82422,0.82377,0.82406,62400000.0
2007-07-03 07:10:00,0.82407,0.82494,0.82404,0.82489,44800000.0
2007-07-03 07:15:00,0.82416,0.82475,0.82416,0.82461,21800000.0
2007-07-03 07:20:00,0.82459,0.82498,0.82456,0.82462,49600000.0
2007-07-03 07:25:00,0.8244,0.82485,0.82437,0.82471,45800000.0
2007-07-03 07:30:00,0.82469,0.82483,0.82464,0.82468,62400000.0
2007-07-03 07:35:00,0.8246,0.82462,0.82419,0.82456,51200000.0
2007-07-03 07:40:00,0.8247,0.82514,0.8247,0.82482,59200000.0
2007-07-03 07:45:00,0.82432,0.82461,0.82428,0.82458,67200000.0
2007-07-03 07:50:00,0.82463,0.82477,0.82365,0.82417,67200000.0
2007-07-03 07:55:00,0.82417,0.82417,0.82366,0.82383,60800000.0
2007-07-03 08:00:00,0.8237,0.82408,0.8233,0.82384,73000000.0
2007-07-03 08:05:00,0.82381,0.82438,0.82337,0.82438,59200000.0
2007-07-03 08:10:00,0.82433,0.82489,0.82432,0.82467,62400000.0
2007-07-03 08:15:00,0.82463,0.82471,0.82436,0.82442,59200000.0
2007-07-03 08:20:00,0.82447,0.82451,0.82266,0.82382,76800000.0
2007-07-03 08:25:00,0.82385,0.82429,0.82375,0.82405,60800000.0
2007-07-03 08:30:00,0.8242,0.82455,0.8239,0.82439,68800000.0
2007-07-03 08:35:00,0.82441,0.82449,0.82429,0.82433,64000000.0
2007-07-03 08:40:00,0.82459,0.82477,0.82454,0.82477,67600000.0
2007-07-03 08:45:00,0.82482,0.825,0.8247,0.82494,70800000.0
2007-07-03 08:50:00,0.82493,0.82501,0.82392,0.82488,62400000.0
2007-07-03 08:55:00,0.82483,0.82496,0.82373,0.82475,62400000.0
2007-07-03 09:00:00,0.82459,0.825,0.82436,0.82459,73600000.0
2007-07-03 09:05:00,0.8245,0.82467,0.82411,0.82421,59200000.0
2007-07-03 09:10:00,0.82461,0.82478,0.82449,0.82452,67200000.0
2007-07-03 09:15:00,0.82437,0.82453,0.82334,0.82445,76000000.0
2007-07-03 09:20:00,0.82437,0.82445,0.82411,0.82444,52800000.0
2007-07-03 09:25:00,0.82444,0.82548,0.82444,0.82526,60200000.0
2007-07-03 09:30:00,0.82528,0.82537,0.82489,0.82497,67600000.0
2007-07-03 09:35:00,0.82488,0.82557,0.82416,0.82557,59600000.0
2007-07-03 09:40:00,0.82562,0.82634,0.82452,0.82623,70800000.0
2007-07-03 09:45:00,0.82618,0.82631,0.82588,0.82596,51200000.0
2007-07-03 09:50:00,0.82596,0.82599,0.8256,0.82572,61200000.0
2007-07-03 09:55:00,0.82585,0.82609,0.8257,0.82593,61200000.0
2007-07-03 10:00:00,0.82567,0.82567,0.82525,0.8254,70400000.0
2007-07-03 10:05:00,0.82536,0.8254,0.82499,0.82499,66600000.0
2007-07-03 10:10:00,0.82492,0.82553,0.82486,0.82547,69200000.0
2007-07-03 10:15:00,0.82539,0.82591,0.82539,0.82588,64000000.0
2007-07-03 10:20:00,0.82587,0.82643,0.82532,0.82643,67200000.0
2007-07-03 10:25:00,0.82653,0.82687,0.82635,0.82647,67200000.0
2007-07-03 10:30:00,0.82653,0.82675,0.82569,0.82672,72400000.0
2007-07-03 10:35:00,0.82662,0.82664,0.82599,0.8266,68800000.0
2007-07-03 10:40:00,0.8267,0.82693,0.82643,0.82667,73000000.0
2007-07-03 10:45:00,0.82666,0.82715,0.82662,0.82704,68800000.0
2007-07-03 10:50:00,0.827,0.82715,0.82651,0.82674,66000000.0
2007-07-03 10:55:00,0.8267,0.82769,0.8267,0.82763,67200000.0
2007-07-03 11:00:00,0.82756,0.82793,0.82755,0.82793,62400000.0
2007-07-03 11:05:00,0.82803,0.82862,0.82756,0.82834,65600000.0
2007-07-03 11:10:00,0.82833,0.82842,0.82796,0.82796,70200000.0
2007-07-03 11:15:00,0.82829,0.82869,0.82816,0.82869,60800000.0
2007-07-03 11:20:00,0.82872,0.82897,0.82857,0.82882,59200000.0
2007-07-03 11:25:00,0.82894,0.82897,0.82869,0.82869,57600000.0
2007-07-03 11:30:00,0.82857,0.82877,0.82834,0.82846,75600000.0
2007-07-03 11:35:00,0.82849,0.82891,0.8283,0.82864,68200000.0
2007-07-03 11:40:00,0.82858,0.8286,0.82769,0.82806,59200000.0
2007-07-03 11:45:00,0.82809,0.82822,0.82758,0.82767,65600000.0
2007-07-03 11:50:00,0.8278,0.82806,0.82693,0.82806,70400000.0
2007-07-03 11:55:00,0.82807,0.82807,0.82764,0.82794,59200000.0
2007-07-03 12:00:00,0.82788,0.82813,0.82704,0.82776,75200000.0
2007-07-03 12:05:00,0.8278,0.82812,0.82739,0.82742,65600000.0
2007-07-03 12:10:00,0.82789,0.82797,0.82777,0.82785,62400000.0
2007-07-03 12:15:00,0.82778,0.82792,0.82749,0.82759,83200000.0
2007-07-03 12:20:00,0.82787,0.82813,0.82687,0.82789,76800000.0
2007-07-03 12:25:00,0.82786,0.82824,0.82703,0.82823,59200000.0
2007-07-03 12:30:00,0.82826,0.82828,0.82764,0.82813,62800000.0
2007-07-03 12:35:00,0.82806,0.82833,0.82795,0.82816,66600000.0
2007-07-03 12:40:00,0.82804,0.82864,0.828,0.82843,72000000.0
2007-07-03 12:45:00,0.82847,0.82856,0.82789,0.8279,66400000.0
2007-07-03 12:50:00,0.82788,0.82801,0.82726,0.82747,66400000.0
2007-07-03 12:55:00,0.82749,0.82798,0.82745,0.82798,70400000.0
2007-07-03 13:00:00,0.82787,0.8285,0.82787,0.82839,61200000.0
2007-07-03 13:05:00,0.82847,0.82869,0.82771,0.82774,71800000.0
2007-07-03 13:10:00,0.82823,0.82868,0.82817,0.82866,57600000.0
2007-07-03 13:15:00,0.8287,0.82886,0.82797,0.82829,73600000.0
2007-07-03 13:20:00,0.82841,0.82874,0.82802,0.82874,62400000.0
2007-07-03 13:25:00,0.82869,0.82869,0.82803,0.82803,63400000.0
2007-07-03 13:30:00,0.82789,0.82806,0.82766,0.82792,64400000.0
2007-07-03 13:35:00,0.82789,0.82806,0.82777,0.82778,67600000.0
2007-07-03 13:40:00,0.82756,0.82765,0.82722,0.82724,68800000.0
2007-07-03 13:45:00,0.82722,0.82756,0.82712,0.82756,132000000.0
2007-07-03 13:50:00,0.82753,0.82756,0.82564,0.82667,97600000.0
2007-07-03 13:55:00,0.82681,0.82714,0.82671,0.82705,66600000.0
2007-07-03 14:00:00,0.82704,0.82746,0.82704,0.8274,138600000.0
2007-07-03 14:05:00,0.82731,0.8276,0.82719,0.82726,80000000.0
2007-07-03 14:10:00,0.82725,0.82743,0.82687,0.82688,96800000.0
2007-07-03 14:15:00,0.82647,0.82683,0.82534,0.8264,91200000.0
2007-07-03 14:20:00,0.82662,0.82705,0.82653,0.82705,95400000.0
2007-07-03 14:25:00,0.82717,0.82741,0.82714,0.82724,206000000.0
2007-07-03 14:30:00,0.82727,0.82737,0.8271,0.82727,91200000.0
2007-07-03 14:35:00,0.82725,0.82761,0.82709,0.82709,143800000.0
2007-07-03 14:40:00,0.82715,0.82716,0.82659,0.82672,180800000.0
2007-07-03 14:45:00,0.82691,0.82755,0.82678,0.82755,99200000.0
2007-07-03 14:50:00,0.82727,0.82746,0.82642,0.82642,120000000.0
2007-07-03 14:55:00,0.82633,0.82638,0.82596,0.82608,88400000.0
2007-07-03 15:00:00,0.82615,0.82665,0.82598,0.82598,102400000.0
2007-07-03 15:05:00,0.82588,0.82603,0.82544,0.8259,92800000.0
2007-07-03 15:10:00,0.82587,0.8262,0.82587,0.82599,148600000.0
2007-07-03 15:15:00,0.82589,0.82617,0.82572,0.8259,79200000.0
2007-07-03 15:20:00,0.82591,0.82654,0.82591,0.82636,116200000.0
2007-07-03 15:25:00,0.8263,0.82642,0.82623,0.82641,126800000.0
2007-07-03 15:30:00,0.82511,0.82672,0.82486,0.82672,134400000.0
2007-07-03 15:35:00,0.8268,0.82708,0.82666,0.82701,144000000.0
2007-07-03 15:40:00,0.82693,0.82706,0.82671,0.82683,130400000.0
2007-07-03 15:45:00,0.82692,0.82692,0.82655,0.82661,137600000.0
2007-07-03 15:50:00,0.82684,0.82706,0.82653,0.82683,120000000.0
2007-07-03 15:55:00,0.8268,0.827,0.82659,0.82671,119400000.0
2007-07-03 16:00:00,0.82641,0.82749,0.82641,0.82733,164000000.0
2007-07-03 16:05:00,0.82723,0.82799,0.82723,0.82799,188600000.0
2007-07-03 16:10:00,0.82799,0.82817,0.82702,0.82809,142400000.0
2007-07-03 16:15:00,0.82802,0.82895,0.82778,0.8287,132600000.0
2007-07-03 16:20:00,0.82869,0.82869,0.82809,0.82842,141600000.0
2007-07-03 16:25:00,0.82817,0.82879,0.82792,0.82879,96000000.0
2007-07-03 16:30:00,0.82895,0.82922,0.82871,0.82917,248400000.0
2007-07-03 16:35:00,0.82924,0.82951,0.82876,0.82906,242800000.0
2007-07-03 16:40:00,0.829,0.82996,0.82898,0.82972,139200000.0
2007-07-03 16:45:00,0.8297,0.83019,0.8297,0.82984,305600000.0
2007-07-03 16:50:00,0.82979,0.82981,0.82936,0.82936,198400000.0
2007-07-03 16:55:00,0.82933,0.82977,0.82928,0.82977,251000000.0
2007-07-03 17:00:00,0.82984,0.82984,0.82937,0.82937,244200000.0
2007-07-03 17:05:00,0.82936,0.82937,0.82885,0.8292,160000000.0
2007-07-03 17:10:00,0.82929,0.82962,0.82928,0.82953,181600000.0
2007-07-03 17:15:00,0.82944,0.82944,0.82862,0.82909,169000000.0
2007-07-03 17:20:00,0.8291,0.82914,0.82788,0.82808,99200000.0
2007-07-03 17:25:00,0.82805,0.82826,0.82786,0.82816,137600000.0
2007-07-03 17:30:00,0.82836,0.82848,0.82779,0.82808,206400000.0
2007-07-03 17:35:00,0.82802,0.82803,0.82748,0.82775,272400000.0
2007-07-03 17:40:00,0.82771,0.82797,0.82764,0.82793,119800000.0
2007-07-03 17:45:00,0.82786,0.82811,0.82757,0.82762,266800000.0
2007-07-03 17:50:00,0.82772,0.82799,0.82741,0.82741,202200000.0
2007-07-03 17:55:00,0.8274,0.8276,0.8272,0.82728,286800000.0
2007-07-03 18:00:00,0.82719,0.82744,0.82698,0.82706,234200000.0
2007-07-03 18:05:00,0.82716,0.8272,0.82707,0.82717,326600000.0
2007-07-03 18:10:00,0.82708,0.82774,0.82697,0.82764,107200000.0
2007-07-03 18:15:00,0.82774,0.82792,0.82763,0.82779,247800000.0
2007-07-03 18:20:00,0.82769,0.82828,0.82766,0.82806,216200000.0
2007-07-03 18:25:00,0.82784,0.82809,0.8276,0.82804,127800000.0
2007-07-03 18:30:00,0.82799,0.82806,0.82746,0.82775,132800000.0
2007-07-03 18:35:00,0.82779,0.82788,0.82678,0.82784,96000000.0
2007-07-03 18:40:00,0.82763,0.82861,0.82762,0.82845,99200000.0
2007-07-03 18:45:00,0.82843,0.82847,0.82795,0.82845,107600000.0
2007-07-03 18:50:00,0.82849,0.82853,0.82812,0.8285,57600000.0
2007-07-03 18:55:00,0.82861,0.82883,0.82841,0.8285,99600000.0
2007-07-03 19:00:00,0.82873,0.82898,0.82836,0.82889,65600000.0
2007-07-03 19:05:00,0.82891,0.82897,0.82861,0.82888,170000000.0
2007-07-03 19:10:00,0.82886,0.82918,0.82877,0.82918,73000000.0
2007-07-03 19:15:00,0.82877,0.82922,0.82855,0.82888,52800000.0
2007-07-03 19:20:00,0.82903,0.82909,0.82852,0.82865,104400000.0
2007-07-03 19:25:00,0.82895,0.82899,0.82854,0.82894,70400000.0
2007-07-03 19:30:00,0.82861,0.829,0.82849,0.829,67200000.0
2007-07-03 19:35:00,0.82894,0.82899,0.8285,0.8286,64000000.0
2007-07-03 19:40:00,0.82861,0.82897,0.82861,0.82887,52800000.0
2007-07-03 19:45:00,0.82882,0.82892,0.82865,0.8287,50600000.0
2007-07-03 19:50:00,0.82884,0.82892,0.82831,0.82853,49600000.0
2007-07-03 19:55:00,0.82856,0.82884,0.82851,0.82879,51200000.0
2007-07-03 20:00:00,0.82886,0.82914,0.82873,0.82876,64000000.0
2007-07-03 20:05:00,0.82869,0.8289,0.82845,0.82848,58000000.0
2007-07-03 20:10:00,0.82937,0.82953,0.82843,0.82876,73600000.0
2007-07-03 20:15:00,0.82861,0.82878,0.82731,0.82812,62400000.0
2007-07-03 20:20:00,0.82812,0.82913,0.82712,0.82826,63800000.0
2007-07-03 20:25:00,0.82816,0.82841,0.82808,0.82827,80000000.0
2007-07-03 20:30:00,0.82831,0.82833,0.828,0.82818,59200000.0
2007-07-03 20:35:00,0.82816,0.82838,0.8281,0.82838,48400000.0
2007-07-03 20:40:00,0.82836,0.8284,0.82727,0.828,68800000.0
2007-07-03 20:45:00,0.82799,0.82799,0.82778,0.82787,54400000.0
2007-07-03 20:50:00,0.82794,0.82797,0.82743,0.8277,62800000.0
2007-07-03 20:55:00,0.82765,0.82782,0.82761,0.82762,44800000.0
2007-07-03 21:00:00,0.82764,0.82769,0.82722,0.82742,28800000.0
2007-07-03 21:05:00,0.82834,0.82836,0.82722,0.82758,52800000.0
2007-07-03 21:10:00,0.82747,0.82771,0.82742,0.82767,49600000.0
2007-07-03 21:15:00,0.82765,0.82772,0.82745,0.82753,43200000.0
2007-07-03 21:20:00,0.82718,0.8274,0.82708,0.82735,54400000.0
2007-07-03 21:25:00,0.82765,0.82835,0.82765,0.82835,36800000.0
2007-07-03 21:30:00,0.82826,0.82906,0.82782,0.82894,54400000.0
2007-07-03 21:35:00,0.82826,0.82826,0.82752,0.8276,73600000.0
2007-07-03 21:40:00,0.82808,0.82811,0.82799,0.82811,22400000.0
2007-07-03 21:45:00,0.82765,0.82816,0.8276,0.82803,43200000.0
2007-07-03 21:50:00,0.82803,0.82814,0.827,0.82806,51200000.0
2007-07-03 21:55:00,0.82803,0.82813,0.8275,0.82801,69800000.0
2007-07-03 22:00:00,0.82798,0.82804,0.8276,0.82779,62400000.0
2007-07-03 22:05:00,0.82772,0.82777,0.8272,0.82728,68800000.0
2007-07-03 22:10:00,0.82734,0.82739,0.82708,0.82724,51600000.0
2007-07-03 22:15:00,0.82732,0.82807,0.82685,0.82714,61800000.0
2007-07-03 22:20:00,0.82706,0.82796,0.82706,0.82786,59200000.0
2007-07-03 22:25:00,0.82796,0.82809,0.82779,0.82785,40000000.0
2007-07-03 22:30:00,0.82755,0.82788,0.82755,0.8278,56400000.0
2007-07-03 22:35:00,0.8278,0.82804,0.82765,0.82804,48000000.0
2007-07-03 22:40:00,0.82876,0.82876,0.82776,0.82781,56400000.0
2007-07-03 22:45:00,0.82787,0.82805,0.82772,0.82794,64000000.0
2007-07-03 22:50:00,0.82791,0.82796,0.8277,0.82775,60800000.0
2007-07-03 22:55:00,0.82779,0.82808,0.82779,0.82805,61200000.0
2007-07-03 23:00:00,0.828,0.82824,0.82796,0.82818,65600000.0
2007-07-03 23:05:00,0.82829,0.82855,0.82813,0.82846,67600000.0
2007-07-03 23:10:00,0.82854,0.82874,0.82839,0.82874,30800000.0
2007-07-03 23:15:00,0.82852,0.82881,0.82835,0.82876,40000000.0
2007-07-03 23:20:00,0.82843,0.82876,0.82826,0.82828,56000000.0
2007-07-03 23:25:00,0.82868,0.82872,0.82803,0.82841,58400000.0
2007-07-03 23:30:00,0.82836,0.82913,0.82755,0.82773,72000000.0
2007-07-03 23:35:00,0.82817,0.82842,0.82789,0.82842,40000000.0
2007-07-03 23:40:00,0.82841,0.82857,0.82833,0.82841,40000000.0
2007-07-03 23:45:00,0.82831,0.82834,0.82785,0.82798,62400000.0
2007-07-03 23:50:00,0.82812,0.82899,0.82778,0.8282,67200000.0
2007-07-03 23:55:00,0.82797,0.82806,0.82765,0.82768,17600000.0
2007-07-04 00:00:00,0.82795,0.82814,0.82771,0.82784,44800000.0
2007-07-04 00:05:00,0.82777,0.82799,0.82773,0.82788,35200000.0
2007-07-04 00:10:00,0.82772,0.82806,0.82769,0.82777,48400000.0
2007-07-04 00:15:00,0.82798,0.82806,0.82779,0.82803,38400000.0
2007-07-04 00:20:00,0.82776,0.82802,0.82742,0.8275,43200000.0
2007-07-04 00:25:00,0.82787,0.82799,0.82783,0.82794,36800000.0
2007-07-04 00:30:00,0.82784,0.82805,0.82768,0.82798,43400000.0
2007-07-04 00:35:00,0.82795,0.8289,0.82767,0.82773,65600000.0
2007-07-04 00:40:00,0.828,0.82926,0.828,0.82813,53800000.0
2007-07-04 00:45:00,0.82823,0.82851,0.82806,0.82838,60200000.0
2007-07-04 00:50:00,0.8282,0.82845,0.82783,0.82785,52800000.0
2007-07-04 00:55:00,0.82843,0.82843,0.82802,0.8282,40400000.0
2007-07-04 01:00:00,0.82801,0.82905,0.82799,0.82853,52800000.0
2007-07-04 01:05:00,0.82854,0.82854,0.82818,0.82837,65000000.0
2007-07-04 01:10:00,0.82827,0.82843,0.82818,0.82837,40000000.0
2007-07-04 01:15:00,0.82836,0.82864,0.82831,0.82831,70400000.0
2007-07-04 01:20:00,0.82832,0.82865,0.82804,0.82865,47800000.0
2007-07-04 01:25:00,0.82837,0.82869,0.82805,0.82844,24000000.0
2007-07-04 01:30:00,0.82864,0.82913,0.82822,0.82842,64000000.0
2007-07-04 01:35:00,0.82812,0.82861,0.82801,0.82837,64400000.0
2007-07-04 01:40:00,0.82842,0.82855,0.82818,0.8285,56000000.0
2007-07-04 01:45:00,0.82848,0.82853,0.82808,0.82839,60800000.0
2007-07-04 01:50:00,0.82809,0.82829,0.82749,0.82783,51200000.0
2007-07-04 01:55:00,0.82789,0.82834,0.82786,0.8283,55800000.0
2007-07-04 02:00:00,0.82837,0.82857,0.82741,0.8281,46400000.0
2007-07-04 02:05:00,0.82858,0.82858,0.828,0.82849,65600000.0
2007-07-04 02:10:00,0.82849,0.82849,0.82792,0.82822,60800000.0
2007-07-04 02:15:00,0.82851,0.82854,0.82808,0.82846,49600000.0
2007-07-04 02:20:00,0.82847,0.82896,0.82843,0.82885,52800000.0
2007-07-04 02:25:00,0.82884,0.82892,0.82751,0.82849,56400000.0
2007-07-04 02:30:00,0.82852,0.82907,0.82815,0.82834,49600000.0
2007-07-04 02:35:00,0.82836,0.82888,0.82779,0.82801,59000000.0
2007-07-04 02:40:00,0.82834,0.82876,0.82745,0.82832,45200000.0
2007-07-04 02:45:00,0.82807,0.82842,0.82793,0.82797,36800000.0
2007-07-04 02:50:00,0.82845,0.8287,0.82834,0.82834,64000000.0
2007-07-04 02:55:00,0.82844,0.82844,0.82814,0.82823,59200000.0
2007-07-04 03:00:00,0.82815,0.82849,0.82772,0.8282,64000000.0
2007-07-04 03:05:00,0.82797,0.82909,0.8279,0.82841,44800000.0
2007-07-04 03:10:00,0.82832,0.82892,0.82788,0.82892,46400000.0
2007-07-04 03:15:00,0.82797,0.82894,0.82778,0.8279,33600000.0
2007-07-04 03:20:00,0.82808,0.82888,0.8274,0.8274,54400000.0
2007-07-04 03:25:00,0.82828,0.82835,0.8279,0.82793,64000000.0
2007-07-04 03:30:00,0.82813,0.82847,0.82726,0.82823,51200000.0
2007-07-04 03:35:00,0.82822,0.82828,0.8279,0.8279,67200000.0
2007-07-04 03:40:00,0.82767,0.82812,0.82763,0.82804,57000000.0
2007-07-04 03:45:00,0.82806,0.82812,0.8278,0.82787,48000000.0
2007-07-04 03:50:00,0.82806,0.82869,0.82706,0.82839,70400000.0
2007-07-04 03:55:00,0.82874,0.82902,0.82864,0.82901,52800000.0
2007-07-04 04:00:00,0.8285,0.82952,0.82801,0.82949,67200000.0
2007-07-04 04:05:00,0.82824,0.82888,0.82824,0.82869,38400000.0
2007-07-04 04:10:00,0.82886,0.82964,0.82879,0.82879,59600000.0
2007-07-04 04:15:00,0.82874,0.8288,0.8283,0.82836,55800000.0
2007-07-04 04:20:00,0.82892,0.82893,0.8274,0.82815,44800000.0
2007-07-04 04:25:00,0.82807,0.82865,0.82807,0.82856,52800000.0
2007-07-04 04:30:00,0.82854,0.82873,0.8285,0.82857,58000000.0
2007-07-04 04:35:00,0.8288,0.82884,0.82854,0.82871,49600000.0
2007-07-04 04:40:00,0.82862,0.82884,0.82818,0.82878,40400000.0
2007-07-04 04:45:00,0.82879,0.82916,0.82875,0.82877,76800000.0
2007-07-04 04:50:00,0.82904,0.82945,0.82892,0.82897,37200000.0
2007-07-04 04:55:00,0.82874,0.82902,0.8283,0.829,54800000.0
2007-07-04 05:00:00,0.82907,0.82908,0.82857,0.8287,54800000.0
2007-07-04 05:05:00,0.82851,0.82893,0.82825,0.82887,49600000.0
2007-07-04 05:10:00,0.82865,0.82908,0.82827,0.829,55800000.0
2007-07-04 05:15:00,0.82903,0.82927,0.82863,0.82921,49600000.0
2007-07-04 05:20:00,0.82919,0.82926,0.82861,0.82897,59200000.0
2007-07-04 05:25:00,0.82867,0.82896,0.82855,0.82866,40800000.0
2007-07-04 05:30:00,0.82899,0.82967,0.82755,0.82856,59200000.0
2007-07-04 05:35:00,0.82855,0.82915,0.82847,0.82904,56000000.0
2007-07-04 05:40:00,0.82902,0.82902,0.82859,0.82878,68800000.0
2007-07-04 05:45:00,0.82876,0.82876,0.82818,0.82833,55400000.0
2007-07-04 05:50:00,0.82861,0.82878,0.82851,0.82868,69200000.0
2007-07-04 05:55:00,0.82875,0.82892,0.82874,0.82878,41600000.0
2007-07-04 06:00:00,0.8285,0.82897,0.82842,0.82881,40000000.0
2007-07-04 06:05:00,0.82949,0.82949,0.8279,0.82797,60800000.0
2007-07-04 06:10:00,0.82858,0.82859,0.82793,0.8284,49600000.0
2007-07-04 06:15:00,0.82808,0.82935,0.82808,0.82935,40400000.0
2007-07-04 06:20:00,0.82797,0.82871,0.82797,0.82828,46400000.0
2007-07-04 06:25:00,0.82848,0.82855,0.82783,0.82833,46400000.0
2007-07-04 06:30:00,0.8285,0.8286,0.82829,0.82853,44800000.0
2007-07-04 06:35:00,0.82916,0.82928,0.82821,0.82821,60800000.0
2007-07-04 06:40:00,0.82814,0.82831,0.82796,0.82831,32000000.0
2007-07-04 06:45:00,0.82815,0.8286,0.82815,0.82854,27200000.0
2007-07-04 06:50:00,0.82829,0.82834,0.82799,0.82799,46400000.0
2007-07-04 06:55:00,0.82803,0.82847,0.82798,0.82847,60800000.0
2007-07-04 07:00:00,0.82848,0.82867,0.82838,0.8285,56000000.0
2007-07-04 07:05:00,0.82835,0.82845,0.82783,0.82811,65600000.0
2007-07-04 07:10:00,0.82848,0.82848,0.82801,0.82802,50000000.0
2007-07-04 07:15:00,0.82833,0.82836,0.82789,0.82795,54400000.0
2007-07-04 07:20:00,0.82801,0.82825,0.82761,0.82825,52200000.0
2007-07-04 07:25:00,0.82838,0.8288,0.82827,0.8288,53800000.0
2007-07-04 07:30:00,0.82886,0.82891,0.82855,0.82859,62400000.0
2007-07-04 07:35:00,0.82868,0.82878,0.82832,0.82832,36800000.0
2007-07-04 07:40:00,0.82927,0.82927,0.82816,0.82875,38400000.0
2007-07-04 07:45:00,0.82874,0.82896,0.82816,0.82876,70800000.0
2007-07-04 07:50:00,0.82886,0.82893,0.82782,0.82844,67200000.0
2007-07-04 07:55:00,0.8287,0.82912,0.8287,0.82891,61200000.0
2007-07-04 08:00:00,0.82878,0.82924,0.82874,0.82902,73600000.0
2007-07-04 08:05:00,0.82894,0.82959,0.82856,0.82897,37800000.0
2007-07-04 08:10:00,0.82891,0.8292,0.82879,0.82885,62400000.0
2007-07-04 08:15:00,0.8292,0.8292,0.82866,0.82866,38400000.0
2007-07-04 08:20:00,0.82815,0.82837,0.82719,0.8282,76800000.0
2007-07-04 08:25:00,0.82882,0.82882,0.82805,0.82805,59200000.0
2007-07-04 08:30:00,0.82774,0.82795,0.82741,0.82776,69200000.0
2007-07-04 08:35:00,0.82777,0.828,0.82765,0.82789,64000000.0
2007-07-04 08:40:00,0.82798,0.82826,0.8279,0.82823,67200000.0
2007-07-04 08:45:00,0.82818,0.82826,0.82769,0.82811,70400000.0
2007-07-04 08:50:00,0.82792,0.82836,0.82678,0.82811,61800000.0
2007-07-04 08:55:00,0.82817,0.82828,0.8271,0.82767,62400000.0
2007-07-04 09:00:00,0.82762,0.8278,0.82728,0.82749,73600000.0
2007-07-04 09:05:00,0.8278,0.82835,0.8273,0.8278,53600000.0
2007-07-04 09:10:00,0.82779,0.8278,0.82639,0.82639,67200000.0
2007-07-04 09:15:00,0.8262,0.82655,0.82518,0.82643,74600000.0
2007-07-04 09:20:00,0.82645,0.82651,0.82606,0.8262,52800000.0
2007-07-04 09:25:00,0.82624,0.82629,0.82579,0.82588,60800000.0
2007-07-04 09:30:00,0.82609,0.82629,0.82566,0.82566,67200000.0
2007-07-04 09:35:00,0.82558,0.82558,0.82499,0.82556,59200000.0
2007-07-04 09:40:00,0.8253,0.82567,0.82425,0.82564,70400000.0
2007-07-04 09:45:00,0.82565,0.82638,0.82565,0.82621,62400000.0
2007-07-04 09:50:00,0.82608,0.82624,0.82561,0.82561,60800000.0
2007-07-04 09:55:00,0.82596,0.826,0.82566,0.82581,56000000.0
2007-07-04 10:00:00,0.82562,0.82615,0.82562,0.826,71200000.0
2007-07-04 10:05:00,0.82597,0.82642,0.82583,0.82593,67200000.0
2007-07-04 10:10:00,0.8262,0.82644,0.82592,0.82597,68800000.0
2007-07-04 10:15:00,0.82609,0.82626,0.82575,0.82616,64000000.0
2007-07-04 10:20:00,0.82611,0.82644,0.82532,0.82625,67200000.0
2007-07-04 10:25:00,0.82634,0.82647,0.82615,0.82627,67200000.0
2007-07-04 10:30:00,0.82632,0.82632,0.82493,0.82589,72400000.0
2007-07-04 10:35:00,0.82579,0.82651,0.82568,0.82622,68600000.0
2007-07-04 10:40:00,0.82617,0.82636,0.82596,0.82596,73600000.0
2007-07-04 10:45:00,0.82604,0.8262,0.82587,0.82608,56400000.0
2007-07-04 10:50:00,0.82561,0.82631,0.82555,0.82631,67200000.0
2007-07-04 10:55:00,0.82624,0.82666,0.82607,0.82644,67200000.0
2007-07-04 11:00:00,0.8265,0.82712,0.82587,0.82603,102800000.0
2007-07-04 11:05:00,0.82599,0.82614,0.82503,0.82575,66000000.0
2007-07-04 11:10:00,0.82607,0.82616,0.8259,0.8259,69800000.0
2007-07-04 11:15:00,0.82591,0.82591,0.82531,0.82543,60800000.0
2007-07-04 11:20:00,0.82546,0.82613,0.82546,0.82586,59200000.0
2007-07-04 11:25:00,0.82597,0.82618,0.82578,0.82607,57400000.0
2007-07-04 11:30:00,0.82587,0.82618,0.8258,0.82586,62400000.0
2007-07-04 11:35:00,0.82594,0.82655,0.82591,0.82595,66400000.0
2007-07-04 11:40:00,0.82605,0.82699,0.82605,0.82692,59200000.0
2007-07-04 11:45:00,0.82688,0.82698,0.82667,0.82698,66000000.0
2007-07-04 11:50:00,0.82693,0.82696,0.82578,0.82683,70400000.0
2007-07-04 11:55:00,0.82691,0.82699,0.82641,0.82699,59200000.0
2007-07-04 12:00:00,0.82661,0.82738,0.82565,0.82738,75200000.0
2007-07-04 12:05:00,0.82712,0.82766,0.82709,0.82766,52800000.0
2007-07-04 12:10:00,0.82784,0.82791,0.82772,0.8278,73600000.0
2007-07-04 12:15:00,0.82786,0.82797,0.8274,0.82762,83600000.0
2007-07-04 12:20:00,0.82755,0.82777,0.8266,0.82774,77200000.0
2007-07-04 12:25:00,0.82778,0.8279,0.82674,0.82778,36200000.0
2007-07-04 12:30:00,0.82778,0.82778,0.82749,0.82766,62400000.0
2007-07-04 12:35:00,0.82759,0.82769,0.82682,0.82684,67200000.0
2007-07-04 12:40:00,0.82708,0.82726,0.82693,0.827,72000000.0
2007-07-04 12:45:00,0.82698,0.8273,0.82655,0.82697,65000000.0
2007-07-04 12:50:00,0.82674,0.82681,0.82628,0.8267,65600000.0
2007-07-04 12:55:00,0.82668,0.82681,0.82636,0.82641,57600000.0
2007-07-04 13:00:00,0.82613,0.82667,0.82589,0.82667,60200000.0
2007-07-04 13:05:00,0.82703,0.8273,0.8269,0.82704,72400000.0
2007-07-04 13:10:00,0.82697,0.82722,0.82689,0.82694,46800000.0
2007-07-04 13:15:00,0.82692,0.82698,0.82665,0.82671,59200000.0
2007-07-04 13:20:00,0.82627,0.82722,0.8262,0.82722,36800000.0
2007-07-04 13:25:00,0.82725,0.82737,0.82695,0.82718,64000000.0
2007-07-04 13:30:00,0.82709,0.82709,0.82633,0.82689,64000000.0
2007-07-04 13:35:00,0.82701,0.8273,0.8269,0.8273,68800000.0
2007-07-04 13:40:00,0.82746,0.82746,0.82719,0.82721,68200000.0
2007-07-04 13:45:00,0.82668,0.8272,0.82661,0.82693,130600000.0
2007-07-04 13:50:00,0.82688,0.82712,0.82571,0.82702,97000000.0
2007-07-04 13:55:00,0.82706,0.82761,0.8267,0.82697,68800000.0
2007-07-04 14:00:00,0.827,0.82733,0.82672,0.82699,139600000.0
2007-07-04 14:05:00,0.82711,0.82774,0.8269,0.82774,80000000.0
2007-07-04 14:10:00,0.8277,0.82772,0.82743,0.82762,96000000.0
2007-07-04 14:15:00,0.82764,0.82766,0.82615,0.82746,78400000.0
2007-07-04 14:20:00,0.82734,0.82789,0.82695,0.82787,84800000.0
2007-07-04 14:25:00,0.82786,0.82794,0.82771,0.82775,207600000.0
2007-07-04 14:30:00,0.82778,0.82809,0.82778,0.82785,92000000.0
2007-07-04 14:35:00,0.8278,0.8279,0.82679,0.82679,144400000.0
2007-07-04 14:40:00,0.82746,0.82746,0.82715,0.82719,180800000.0
2007-07-04 14:45:00,0.82748,0.82753,0.82685,0.82749,99200000.0
2007-07-04 14:50:00,0.82753,0.82778,0.82736,0.82744,120000000.0
2007-07-04 14:55:00,0.82748,0.82753,0.827,0.82705,88000000.0
2007-07-04 15:00:00,0.82731,0.8274,0.82722,0.82722,105600000.0
2007-07-04 15:05:00,0.82713,0.82735,0.82672,0.82725,93200000.0
2007-07-04 15:10:00,0.82716,0.8274,0.82698,0.82712,149600000.0
2007-07-04 15:15:00,0.8271,0.82724,0.82665,0.82724,78800000.0
2007-07-04 15:20:00,0.82727,0.8275,0.82722,0.82741,97600000.0
2007-07-04 15:25:00,0.82723,0.82723,0.82663,0.82716,126200000.0
2007-07-04 15:30:00,0.82617,0.82753,0.82603,0.8272,134400000.0
2007-07-04 15:35:00,0.82747,0.82819,0.82739,0.82819,144000000.0
2007-07-04 15:40:00,0.82824,0.82851,0.82808,0.82842,126800000.0
2007-07-04 15:45:00,0.82821,0.82849,0.82819,0.8282,138000000.0
2007-07-04 15:50:00,0.8282,0.82867,0.82816,0.82867,120000000.0
2007-07-04 15:55:00,0.82846,0.82896,0.82833,0.82865,120000000.0
2007-07-04 16:00:00,0.82881,0.82881,0.82822,0.82824,165200000.0
2007-07-04 16:05:00,0.8281,0.82838,0.82794,0.82825,189200000.0
2007-07-04 16:10:00,0.82809,0.82828,0.82706,0.82798,96000000.0
2007-07-04 16:15:00,0.82813,0.82817,0.8273,0.8273,132800000.0
2007-07-04 16:20:00,0.82715,0.82728,0.82628,0.8263,141200000.0
2007-07-04 16:25:00,0.82606,0.82626,0.82579,0.82595,95800000.0
2007-07-04 16:30:00,0.82613,0.82656,0.82612,0.8262,248000000.0
2007-07-04 16:35:00,0.82639,0.82646,0.82578,0.82578,243200000.0
2007-07-04 16:40:00,0.82573,0.82573,0.82527,0.82545,139200000.0
2007-07-04 16:45:00,0.82551,0.82551,0.82495,0.82503,306000000.0
2007-07-04 16:50:00,0.82514,0.82573,0.82508,0.82573,198800000.0
2007-07-04 16:55:00,0.82592,0.82647,0.82578,0.82647,250400000.0
2007-07-04 17:00:00,0.82656,0.82735,0.82638,0.82727,244800000.0
2007-07-04 17:05:00,0.82721,0.82741,0.82657,0.82671,160400000.0
2007-07-04 17:10:00,0.8266,0.82699,0.82656,0.82693,181200000.0
2007-07-04 17:15:00,0.8269,0.82716,0.82656,0.82664,168400000.0
2007-07-04 17:20:00,0.82661,0.82661,0.82602,0.82602,99200000.0
2007-07-04 17:25:00,0.82642,0.82669,0.82624,0.82662,137600000.0
2007-07-04 17:30:00,0.82661,0.82666,0.82649,0.82665,125800000.0
2007-07-04 17:35:00,0.82637,0.82667,0.82632,0.82663,245600000.0
2007-07-04 17:40:00,0.82665,0.82677,0.82633,0.8266,119800000.0
2007-07-04 17:45:00,0.82647,0.82647,0.82613,0.8263,266000000.0
2007-07-04 17:50:00,0.82645,0.82645,0.82598,0.82612,202000000.0
2007-07-04 17:55:00,0.82612,0.82623,0.82595,0.82595,209600000.0
2007-07-04 18:00:00,0.82593,0.82599,0.82571,0.82586,234000000.0
2007-07-04 18:05:00,0.82595,0.82603,0.82563,0.82591,328400000.0
2007-07-04 18:10:00,0.82573,0.82674,0.82563,0.8259,78400000.0
2007-07-04 18:15:00,0.82614,0.82633,0.82596,0.826,248400000.0
2007-07-04 18:20:00,0.82628,0.82633,0.82587,0.82597,180600000.0
2007-07-04 18:25:00,0.82612,0.82684,0.82597,0.8261,132400000.0
2007-07-04 18:30:00,0.82585,0.82618,0.82577,0.8261,133200000.0
2007-07-04 18:35:00,0.8261,0.82619,0.82463,0.8257,95400000.0
2007-07-04 18:40:00,0.82607,0.82607,0.82599,0.826,16000000.0
2007-07-04 18:45:00,0.82565,0.82675,0.82562,0.8257,123200000.0
2007-07-04 18:50:00,0.82594,0.82608,0.82522,0.82601,67200000.0
2007-07-04 18:55:00,0.82565,0.82606,0.8256,0.82574,62400000.0
2007-07-04 19:00:00,0.82556,0.82582,0.82531,0.82582,65600000.0
2007-07-04 19:05:00,0.82577,0.82589,0.8254,0.82589,91200000.0
2007-07-04 19:10:00,0.82589,0.82599,0.8256,0.82575,73600000.0
2007-07-04 19:15:00,0.82588,0.82588,0.82505,0.82522,52200000.0
2007-07-04 19:20:00,0.82549,0.82577,0.82528,0.82556,92200000.0
2007-07-04 19:25:00,0.82528,0.82595,0.82509,0.8252,70400000.0
2007-07-04 19:30:00,0.82543,0.82549,0.82521,0.82523,67200000.0
2007-07-04 19:35:00,0.82524,0.82539,0.825,0.8251,51200000.0
2007-07-04 19:40:00,0.82538,0.82538,0.82486,0.82507,52200000.0
2007-07-04 19:45:00,0.82496,0.82529,0.82495,0.82518,40000000.0
2007-07-04 19:50:00,0.82497,0.82553,0.82492,0.82538,46400000.0
2007-07-04 19:55:00,0.82565,0.82614,0.82565,0.82568,64000000.0
2007-07-04 20:00:00,0.82567,0.82615,0.82565,0.82598,64000000.0
2007-07-04 20:05:00,0.82584,0.82585,0.82568,0.82568,57600000.0
2007-07-04 20:10:00,0.82569,0.82653,0.82569,0.82637,59200000.0
2007-07-04 20:15:00,0.82631,0.82641,0.82502,0.82607,48000000.0
2007-07-04 20:20:00,0.8261,0.82624,0.82593,0.82597,53200000.0
2007-07-04 20:25:00,0.82614,0.82636,0.82607,0.82633,54800000.0
2007-07-04 20:30:00,0.82626,0.82637,0.8262,0.82627,38400000.0
2007-07-04 20:35:00,0.82607,0.8261,0.82605,0.82605,12800000.0
2007-07-04 20:40:00,0.82605,0.8261,0.82502,0.82608,14400000.0
2007-07-04 20:45:00,0.82629,0.82648,0.82618,0.82619,25600000.0
2007-07-04 20:50:00,0.82654,0.82666,0.82636,0.82666,48000000.0
2007-07-04 20:55:00,0.82673,0.82681,0.82625,0.82627,49600000.0
2007-07-04 21:00:00,0.82628,0.82652,0.82597,0.82652,62400000.0
2007-07-04 21:05:00,0.82651,0.82652,0.82627,0.82633,32000000.0
2007-07-04 21:10:00,0.82614,0.82657,0.82586,0.82632,40000000.0
2007-07-04 21:15:00,0.82603,0.82643,0.82597,0.82603,52800000.0
2007-07-04 21:20:00,0.82591,0.82664,0.82583,0.82583,66600000.0
2007-07-04 21:25:00,0.82583,0.82614,0.82574,0.82574,37800000.0
2007-07-04 21:30:00,0.82582,0.82617,0.82582,0.82609,57600000.0
2007-07-04 21:35:00,0.82623,0.82626,0.82572,0.82604,73600000.0
2007-07-04 21:40:00,0.82614,0.82614,0.82588,0.82606,57600000.0
2007-07-04 21:45:00,0.82615,0.82642,0.8261,0.82623,43200000.0
2007-07-04 21:50:00,0.82606,0.82714,0.82502,0.82577,54800000.0
2007-07-04 21:55:00,0.827,0.82709,0.82605,0.82612,25600000.0
2007-07-04 22:00:00,0.82618,0.82626,0.82588,0.82599,62400000.0
2007-07-04 22:05:00,0.82594,0.82617,0.82589,0.82592,68800000.0
2007-07-04 22:10:00,0.82672,0.82672,0.82557,0.8258,51200000.0
2007-07-04 22:15:00,0.8257,0.82596,0.82563,0.82591,36800000.0
2007-07-04 22:20:00,0.82584,0.82615,0.82584,0.82612,63400000.0
2007-07-04 22:25:00,0.82587,0.82614,0.82585,0.82598,38400000.0
2007-07-04 22:30:00,0.82575,0.82612,0.82575,0.82602,42000000.0
2007-07-04 22:35:00,0.82592,0.8264,0.8259,0.8261,46400000.0
2007-07-04 22:40:00,0.82617,0.82655,0.82617,0.82655,24000000.0
2007-07-04 22:45:00,0.82605,0.82688,0.82602,0.82666,64400000.0
2007-07-04 22:50:00,0.82669,0.827,0.8262,0.8262,60800000.0
2007-07-04 22:55:00,0.82615,0.82622,0.82595,0.82617,57600000.0
2007-07-04 23:00:00,0.82605,0.82629,0.82602,0.82605,65600000.0
2007-07-04 23:05:00,0.826,0.826,0.82562,0.82593,56400000.0
2007-07-04 23:10:00,0.82588,0.82595,0.82562,0.82583,55200000.0
2007-07-04 23:15:00,0.82582,0.82703,0.82582,0.82597,62400000.0
2007-07-04 23:20:00,0.82687,0.82687,0.82542,0.82545,35200000.0
2007-07-04 23:25:00,0.82575,0.82593,0.8255,0.82582,51200000.0
2007-07-04 23:30:00,0.82545,0.82668,0.82532,0.82588,84600000.0
2007-07-04 23:35:00,0.8255,0.82617,0.82539,0.82617,35200000.0
2007-07-04 23:40:00,0.82601,0.82647,0.82601,0.82647,59200000.0
2007-07-04 23:45:00,0.82644,0.82711,0.82597,0.82597,60800000.0
2007-07-04 23:50:00,0.82634,0.82636,0.82592,0.82593,24000000.0
2007-07-04 23:55:00,0.82617,0.82635,0.82598,0.826,27200000.0
2007-07-05 00:00:00,0.82632,0.82649,0.82596,0.82649,62400000.0
2007-07-05 00:05:00,0.82649,0.82708,0.82627,0.82644,51600000.0
2007-07-05 00:10:00,0.82638,0.82684,0.82614,0.82684,41600000.0
2007-07-05 00:15:00,0.82577,0.82694,0.82577,0.8268,45800000.0
2007-07-05 00:20:00,0.82697,0.82705,0.8259,0.82668,70400000.0
2007-07-05 00:25:00,0.82679,0.82679,0.82617,0.82625,61200000.0
2007-07-05 00:30:00,0.82607,0.82648,0.82577,0.82622,53200000.0
2007-07-05 00:35:00,0.82624,0.82642,0.8258,0.82583,62400000.0
2007-07-05 00:40:00,0.82709,0.8271,0.82592,0.8263,43200000.0
2007-07-05 00:45:00,0.82587,0.82639,0.82568,0.82593,35200000.0
2007-07-05 00:50:00,0.82588,0.8262,0.82583,0.82598,43200000.0
2007-07-05 00:55:00,0.82627,0.82719,0.82618,0.82619,49600000.0
2007-07-05 01:00:00,0.82604,0.82631,0.82565,0.82631,67200000.0
2007-07-05 01:05:00,0.82625,0.82649,0.82617,0.82628,57400000.0
2007-07-05 01:10:00,0.82615,0.82625,0.82581,0.82609,44800000.0
2007-07-05 01:15:00,0.82555,0.82605,0.82552,0.8259,59200000.0
2007-07-05 01:20:00,0.82588,0.82592,0.82579,0.82583,20800000.0
2007-07-05 01:25:00,0.826,0.82616,0.82561,0.8261,41600000.0
2007-07-05 01:30:00,0.82613,0.82619,0.82577,0.82605,46400000.0
2007-07-05 01:35:00,0.82608,0.8261,0.82533,0.82559,54800000.0
2007-07-05 01:40:00,0.82572,0.82665,0.82564,0.82582,51200000.0
2007-07-05 01:45:00,0.82602,0.82669,0.82589,0.82605,64400000.0
2007-07-05 01:50:00,0.82579,0.82617,0.82561,0.82612,51200000.0
2007-07-05 01:55:00,0.82617,0.82628,0.82592,0.82628,44800000.0
2007-07-05 02:00:00,0.82587,0.82627,0.82515,0.8262,28800000.0
2007-07-05 02:05:00,0.8262,0.82667,0.82617,0.82642,65600000.0
2007-07-05 02:10:00,0.82639,0.82639,0.8255,0.82609,61200000.0
2007-07-05 02:15:00,0.82636,0.82711,0.82634,0.82673,43600000.0
2007-07-05 02:20:00,0.82694,0.82719,0.82694,0.82705,60800000.0
2007-07-05 02:25:00,0.82705,0.82705,0.82552,0.82651,62400000.0
2007-07-05 02:30:00,0.82697,0.82697,0.82646,0.82647,60800000.0
2007-07-05 02:35:00,0.82656,0.82665,0.82644,0.82651,49600000.0
2007-07-05 02:40:00,0.82652,0.8266,0.8263,0.8266,30400000.0
2007-07-05 02:45:00,0.82662,0.82689,0.82638,0.82649,62400000.0
2007-07-05 02:50:00,0.82657,0.82657,0.82612,0.82634,64000000.0
2007-07-05 02:55:00,0.82635,0.82651,0.82613,0.8264,51200000.0
2007-07-05 03:00:00,0.82649,0.82649,0.826,0.8261,64000000.0
2007-07-05 03:05:00,0.82639,0.82642,0.82598,0.82598,56400000.0
2007-07-05 03:10:00,0.82646,0.82647,0.82594,0.82594,33600000.0
2007-07-05 03:15:00,0.8264,0.8265,0.82608,0.82628,54400000.0
2007-07-05 03:20:00,0.82629,0.82629,0.8258,0.82589,33600000.0
2007-07-05 03:25:00,0.82618,0.82629,0.82593,0.82608,40000000.0
2007-07-05 03:30:00,0.82596,0.82611,0.82578,0.82608,32000000.0
2007-07-05 03:35:00,0.82636,0.82636,0.82585,0.82602,64800000.0
2007-07-05 03:40:00,0.82584,0.82606,0.82549,0.82604,40400000.0
2007-07-05 03:45:00,0.82577,0.82643,0.82577,0.82643,48000000.0
2007-07-05 03:50:00,0.82641,0.82644,0.82536,0.82625,70400000.0
2007-07-05 03:55:00,0.82622,0.82641,0.82609,0.82633,52600000.0
2007-07-05 04:00:00,0.82623,0.82636,0.82603,0.82634,54400000.0
2007-07-05 04:05:00,0.82607,0.82661,0.82605,0.82643,56000000.0
2007-07-05 04:10:00,0.82628,0.82659,0.82627,0.82635,39800000.0
2007-07-05 04:15:00,0.82661,0.8271,0.82642,0.82648,65600000.0
2007-07-05 04:20:00,0.82626,0.82665,0.82548,0.82548,49600000.0
2007-07-05 04:25:00,0.82639,0.82689,0.82618,0.82681,76800000.0
2007-07-05 04:30:00,0.82634,0.827,0.82582,0.82695,61800000.0
2007-07-05 04:35:00,0.82646,0.82654,0.82615,0.82634,65000000.0
2007-07-05 04:40:00,0.82629,0.8263,0.82602,0.82619,49600000.0
2007-07-05 04:45:00,0.82612,0.82632,0.826,0.82632,76800000.0
2007-07-05 04:50:00,0.82634,0.82634,0.82575,0.82593,38400000.0
2007-07-05 04:55:00,0.82594,0.82597,0.82491,0.82593,65600000.0
2007-07-05 05:00:00,0.82597,0.82621,0.8259,0.826,54400000.0
2007-07-05 05:05:00,0.82595,0.826,0.82552,0.82557,51200000.0
2007-07-05 05:10:00,0.82595,0.82706,0.82585,0.82704,48000000.0
2007-07-05 05:15:00,0.82617,0.82618,0.82593,0.82598,22400000.0
2007-07-05 05:20:00,0.82608,0.8263,0.82551,0.82551,48000000.0
2007-07-05 05:25:00,0.82605,0.82641,0.82597,0.82641,34600000.0
2007-07-05 05:30:00,0.82627,0.82659,0.8255,0.82655,36800000.0
2007-07-05 05:35:00,0.82663,0.82682,0.82663,0.82677,49600000.0
2007-07-05 05:40:00,0.82674,0.82696,0.82667,0.82687,56400000.0
2007-07-05 05:45:00,0.8265,0.82688,0.82635,0.82645,33600000.0
2007-07-05 05:50:00,0.82678,0.82679,0.82625,0.82648,69200000.0
2007-07-05 05:55:00,0.82616,0.82645,0.82604,0.8262,64000000.0
2007-07-05 06:00:00,0.8258,0.82631,0.82566,0.82588,59200000.0
2007-07-05 06:05:00,0.82626,0.82651,0.82602,0.82623,51600000.0
2007-07-05 06:10:00,0.82627,0.82659,0.82603,0.82657,40400000.0
2007-07-05 06:15:00,0.82617,0.82669,0.82597,0.82669,40000000.0
2007-07-05 06:20:00,0.82638,0.82656,0.82618,0.82642,30400000.0
2007-07-05 06:25:00,0.82674,0.82681,0.82669,0.82672,40000000.0
2007-07-05 06:30:00,0.82613,0.82673,0.82613,0.82665,30400000.0
2007-07-05 06:35:00,0.82728,0.82731,0.82592,0.82592,60600000.0
2007-07-05 06:40:00,0.82672,0.82672,0.82615,0.82658,40000000.0
2007-07-05 06:45:00,0.82669,0.82683,0.8264,0.82658,53200000.0
2007-07-05 06:50:00,0.82667,0.8272,0.8266,0.82662,49600000.0
2007-07-05 06:55:00,0.82668,0.8268,0.82657,0.8268,60800000.0
2007-07-05 07:00:00,0.82683,0.82683,0.82625,0.82642,56000000.0
2007-07-05 07:05:00,0.82628,0.82662,0.82623,0.8265,57600000.0
2007-07-05 07:10:00,0.8264,0.82678,0.82638,0.82678,49600000.0
2007-07-05 07:15:00,0.82628,0.82676,0.82605,0.82658,30400000.0
2007-07-05 07:20:00,0.82655,0.8266,0.82617,0.82643,49600000.0
2007-07-05 07:25:00,0.8264,0.8267,0.82611,0.82663,52800000.0
2007-07-05 07:30:00,0.82665,0.82716,0.82617,0.82714,51200000.0
2007-07-05 07:35:00,0.8267,0.8267,0.82605,0.8261,49000000.0
2007-07-05 07:40:00,0.82674,0.82678,0.82654,0.82654,50000000.0
2007-07-05 07:45:00,0.82641,0.82641,0.82593,0.82599,32000000.0
2007-07-05 07:50:00,0.82596,0.82663,0.82537,0.82613,67200000.0
2007-07-05 07:55:00,0.82627,0.82685,0.82621,0.82685,60800000.0
2007-07-05 08:00:00,0.82645,0.82682,0.82603,0.82603,73000000.0
2007-07-05 08:05:00,0.8265,0.82679,0.82648,0.82664,38400000.0
2007-07-05 08:10:00,0.82662,0.8267,0.8262,0.82652,49600000.0
2007-07-05 08:15:00,0.82649,0.82664,0.82633,0.82647,56400000.0
2007-07-05 08:20:00,0.82658,0.82692,0.82559,0.82665,76800000.0
2007-07-05 08:25:00,0.82625,0.82642,0.82586,0.8264,60800000.0
2007-07-05 08:30:00,0.82655,0.82681,0.82645,0.82662,44800000.0
2007-07-05 08:35:00,0.82656,0.82667,0.82597,0.82651,51200000.0
2007-07-05 08:40:00,0.82646,0.82646,0.82619,0.82635,67200000.0
2007-07-05 08:45:00,0.82592,0.82667,0.82577,0.82646,70400000.0
2007-07-05 08:50:00,0.82637,0.82645,0.82542,0.8263,62400000.0
2007-07-05 08:55:00,0.82642,0.82711,0.8255,0.82636,64000000.0
2007-07-05 09:00:00,0.82665,0.8268,0.82649,0.82668,74000000.0
2007-07-05 09:05:00,0.82669,0.82669,0.82626,0.82641,59600000.0
2007-07-05 09:10:00,0.82644,0.82816,0.82644,0.82816,67200000.0
2007-07-05 09:15:00,0.82829,0.82848,0.82718,0.82813,75600000.0
2007-07-05 09:20:00,0.82823,0.82825,0.82709,0.82709,52200000.0
2007-07-05 09:25:00,0.82699,0.82716,0.82682,0.82692,60800000.0
2007-07-05 09:30:00,0.82703,0.82704,0.82688,0.82702,67000000.0
2007-07-05 09:35:00,0.82711,0.82725,0.82693,0.82724,59200000.0
2007-07-05 09:40:00,0.8271,0.82742,0.82621,0.82695,70400000.0
2007-07-05 09:45:00,0.82696,0.82732,0.82677,0.82731,43200000.0
2007-07-05 09:50:00,0.82737,0.82781,0.82728,0.8277,60800000.0
2007-07-05 09:55:00,0.82777,0.82802,0.82754,0.82761,56000000.0
2007-07-05 10:00:00,0.82773,0.82797,0.82762,0.82779,70800000.0
2007-07-05 10:05:00,0.82783,0.82792,0.82761,0.82761,66600000.0
2007-07-05 10:10:00,0.82764,0.82787,0.82753,0.82772,68800000.0
2007-07-05 10:15:00,0.82771,0.82815,0.82754,0.82815,64000000.0
2007-07-05 10:20:00,0.82801,0.8281,0.82697,0.82787,67200000.0
2007-07-05 10:25:00,0.8277,0.82841,0.82764,0.82834,66600000.0
2007-07-05 10:30:00,0.82838,0.82853,0.82706,0.8281,72400000.0
2007-07-05 10:35:00,0.82799,0.82819,0.8277,0.82784,68800000.0
2007-07-05 10:40:00,0.8281,0.82824,0.82774,0.82809,73000000.0
2007-07-05 10:45:00,0.82822,0.82886,0.82816,0.82851,68800000.0
2007-07-05 10:50:00,0.8284,0.82939,0.82838,0.82939,67200000.0
2007-07-05 10:55:00,0.82959,0.83018,0.82959,0.83009,67600000.0
2007-07-05 11:00:00,0.83003,0.83022,0.82974,0.82977,62400000.0
2007-07-05 11:05:00,0.82972,0.82996,0.82885,0.82994,65600000.0
2007-07-05 11:10:00,0.82995,0.83001,0.82967,0.82979,70400000.0
2007-07-05 11:15:00,0.82987,0.83016,0.82959,0.82964,60800000.0
2007-07-05 11:20:00,0.82963,0.82968,0.82907,0.82919,59200000.0
2007-07-05 11:25:00,0.82925,0.82925,0.82828,0.82844,57600000.0
2007-07-05 11:30:00,0.82851,0.82864,0.82803,0.82803,75600000.0
2007-07-05 11:35:00,0.82843,0.82874,0.82826,0.82846,67200000.0
2007-07-05 11:40:00,0.82838,0.82881,0.82838,0.82881,59200000.0
2007-07-05 11:45:00,0.82881,0.82912,0.82872,0.82885,65000000.0
2007-07-05 11:50:00,0.82893,0.83013,0.82845,0.83013,70400000.0
2007-07-05 11:55:00,0.83024,0.83053,0.82999,0.83044,59600000.0
2007-07-05 12:00:00,0.83039,0.83056,0.82943,0.83044,75200000.0
2007-07-05 12:05:00,0.83046,0.83046,0.8302,0.83035,65600000.0
2007-07-05 12:10:00,0.83044,0.83049,0.83024,0.83032,73600000.0
2007-07-05 12:15:00,0.83029,0.83082,0.82982,0.83076,80400000.0
2007-07-05 12:20:00,0.83082,0.83082,0.82919,0.83025,78400000.0
2007-07-05 12:25:00,0.83019,0.83023,0.82912,0.83009,41600000.0
2007-07-05 12:30:00,0.83009,0.83046,0.82983,0.8304,84600000.0
2007-07-05 12:35:00,0.82974,0.83066,0.82964,0.8306,67600000.0
2007-07-05 12:40:00,0.8306,0.83201,0.83059,0.83183,72000000.0
2007-07-05 12:45:00,0.83177,0.83194,0.83163,0.83174,65600000.0
2007-07-05 12:50:00,0.83136,0.83165,0.83095,0.83128,65600000.0
2007-07-05 12:55:00,0.83158,0.83165,0.83145,0.83164,70400000.0
2007-07-05 13:00:00,0.83156,0.83173,0.83125,0.83161,60800000.0
2007-07-05 13:05:00,0.8316,0.83292,0.83149,0.83234,72000000.0
2007-07-05 13:10:00,0.83227,0.83234,0.83198,0.83222,57600000.0
2007-07-05 13:15:00,0.83218,0.83245,0.83174,0.83174,73600000.0
2007-07-05 13:20:00,0.83177,0.83252,0.83134,0.83233,62400000.0
2007-07-05 13:25:00,0.83235,0.83312,0.83235,0.83293,64000000.0
2007-07-05 13:30:00,0.83312,0.83345,0.83286,0.83307,64000000.0
2007-07-05 13:35:00,0.83298,0.83308,0.83281,0.83291,68800000.0
2007-07-05 13:40:00,0.83302,0.83351,0.83301,0.83347,68200000.0
2007-07-05 13:45:00,0.83343,0.83354,0.83286,0.83299,132000000.0
2007-07-05 13:50:00,0.83304,0.83321,0.83215,0.83308,97000000.0
2007-07-05 13:55:00,0.83303,0.83307,0.83279,0.83301,67600000.0
2007-07-05 14:00:00,0.83296,0.83311,0.83285,0.83293,139600000.0
2007-07-05 14:05:00,0.83304,0.83316,0.83289,0.83302,80000000.0
2007-07-05 14:10:00,0.83292,0.83298,0.83252,0.8327,96000000.0
2007-07-05 14:15:00,0.83291,0.83303,0.83174,0.83281,91200000.0
2007-07-05 14:20:00,0.83254,0.83262,0.83221,0.83221,95400000.0
2007-07-05 14:25:00,0.83213,0.83244,0.8317,0.83181,206400000.0
2007-07-05 14:30:00,0.83175,0.83176,0.8304,0.83056,90600000.0
2007-07-05 14:35:00,0.83056,0.83056,0.83016,0.8305,144800000.0
2007-07-05 14:40:00,0.83066,0.83066,0.82992,0.83,181400000.0
2007-07-05 14:45:00,0.83009,0.83023,0.82961,0.83023,99400000.0
2007-07-05 14:50:00,0.83031,0.83039,0.83009,0.83034,120400000.0
2007-07-05 14:55:00,0.8303,0.83048,0.82995,0.83006,88400000.0
2007-07-05 15:00:00,0.83024,0.83076,0.83024,0.8304,100800000.0
2007-07-05 15:05:00,0.83045,0.83058,0.8299,0.8299,92800000.0
2007-07-05 15:10:00,0.82981,0.83057,0.82981,0.8305,148200000.0
2007-07-05 15:15:00,0.83047,0.83047,0.82995,0.83016,78800000.0
2007-07-05 15:20:00,0.83018,0.83019,0.82953,0.82957,110800000.0
2007-07-05 15:25:00,0.82999,0.83056,0.82992,0.83053,126400000.0
2007-07-05 15:30:00,0.82955,0.83087,0.82911,0.83033,134400000.0
2007-07-05 15:35:00,0.83026,0.83049,0.8299,0.83015,144000000.0
2007-07-05 15:40:00,0.83011,0.83045,0.83011,0.8302,132200000.0
2007-07-05 15:45:00,0.8302,0.83091,0.83014,0.83028,137600000.0
2007-07-05 15:50:00,0.83023,0.83077,0.83023,0.8305,119200000.0
2007-07-05 15:55:00,0.83055,0.83085,0.83052,0.83052,120800000.0
2007-07-05 16:00:00,0.83038,0.83038,0.82912,0.82961,164200000.0
2007-07-05 16:05:00,0.82958,0.82987,0.82936,0.82959,189600000.0
2007-07-05 16:10:00,0.8296,0.82995,0.82848,0.82995,142800000.0
2007-07-05 16:15:00,0.82991,0.82997,0.82943,0.82943,132800000.0
2007-07-05 16:20:00,0.8294,0.8299,0.82925,0.82958,142400000.0
2007-07-05 16:25:00,0.82957,0.82977,0.82896,0.82916,96000000.0
2007-07-05 16:30:00,0.82917,0.82934,0.82881,0.82934,248000000.0
2007-07-05 16:35:00,0.82944,0.82965,0.82909,0.82917,242800000.0
2007-07-05 16:40:00,0.82913,0.82915,0.82856,0.82856,139000000.0
2007-07-05 16:45:00,0.82845,0.82911,0.82845,0.82892,305600000.0
2007-07-05 16:50:00,0.82881,0.82913,0.82851,0.82913,198800000.0
2007-07-05 16:55:00,0.82919,0.82973,0.82897,0.82971,252400000.0
2007-07-05 17:00:00,0.82958,0.82958,0.82891,0.82893,244600000.0
2007-07-05 17:05:00,0.82894,0.8297,0.82894,0.8297,160000000.0
2007-07-05 17:10:00,0.82961,0.82963,0.8294,0.82958,180200000.0
2007-07-05 17:15:00,0.82957,0.82957,0.82827,0.82827,169000000.0
2007-07-05 17:20:00,0.8284,0.82889,0.82835,0.82874,99200000.0
2007-07-05 17:25:00,0.82862,0.82867,0.82819,0.82857,137600000.0
2007-07-05 17:30:00,0.82848,0.8285,0.82793,0.82807,200800000.0
2007-07-05 17:35:00,0.8281,0.82834,0.82788,0.8279,272000000.0
2007-07-05 17:40:00,0.82792,0.82798,0.82734,0.8276,120000000.0
2007-07-05 17:45:00,0.8276,0.82768,0.82701,0.82707,207200000.0
2007-07-05 17:50:00,0.8271,0.8271,0.8267,0.82685,200800000.0
2007-07-05 17:55:00,0.82688,0.82707,0.8265,0.8265,285800000.0
2007-07-05 18:00:00,0.82688,0.8269,0.82646,0.82648,232200000.0
2007-07-05 18:05:00,0.82652,0.82655,0.82606,0.82632,327800000.0
2007-07-05 18:10:00,0.82644,0.82671,0.82633,0.82656,101600000.0
2007-07-05 18:15:00,0.82656,0.82678,0.82629,0.82629,248800000.0
2007-07-05 18:20:00,0.82624,0.82645,0.82603,0.82639,215400000.0
2007-07-05 18:25:00,0.82608,0.82642,0.82583,0.82635,128200000.0
2007-07-05 18:30:00,0.82565,0.82629,0.8256,0.82608,133200000.0
2007-07-05 18:35:00,0.82615,0.82629,0.82517,0.82622,96000000.0
2007-07-05 18:40:00,0.82612,0.82621,0.826,0.82604,98600000.0
2007-07-05 18:45:00,0.82596,0.82665,0.82564,0.82665,118800000.0
2007-07-05 18:50:00,0.82653,0.8266,0.82639,0.82652,68400000.0
2007-07-05 18:55:00,0.82656,0.82678,0.82653,0.82653,99200000.0
2007-07-05 19:00:00,0.82652,0.82666,0.82618,0.82659,65600000.0
2007-07-05 19:05:00,0.82674,0.82674,0.82637,0.82638,169400000.0
2007-07-05 19:10:00,0.82614,0.82657,0.82613,0.8265,73600000.0
2007-07-05 19:15:00,0.82651,0.82665,0.82623,0.82631,56000000.0
2007-07-05 19:20:00,0.8263,0.82647,0.82608,0.82627,104000000.0
2007-07-05 19:25:00,0.82629,0.82696,0.82625,0.82679,70400000.0
2007-07-05 19:30:00,0.82674,0.82674,0.82599,0.82608,67200000.0
2007-07-05 19:35:00,0.82618,0.82646,0.82615,0.82628,64400000.0
2007-07-05 19:40:00,0.82621,0.82621,0.82558,0.82596,66000000.0
2007-07-05 19:45:00,0.82596,0.82602,0.82552,0.82592,66600000.0
2007-07-05 19:50:00,0.8258,0.82597,0.82563,0.82573,59200000.0
2007-07-05 19:55:00,0.82571,0.82571,0.82546,0.82556,64000000.0
2007-07-05 20:00:00,0.82544,0.82557,0.82523,0.82533,63800000.0
2007-07-05 20:05:00,0.82535,0.82555,0.82495,0.82498,57600000.0
2007-07-05 20:10:00,0.82554,0.82567,0.82525,0.82526,70400000.0
2007-07-05 20:15:00,0.82522,0.82528,0.82414,0.82474,62400000.0
2007-07-05 20:20:00,0.82481,0.8251,0.82378,0.8251,66400000.0
2007-07-05 20:25:00,0.82506,0.8252,0.82462,0.82511,54400000.0
2007-07-05 20:30:00,0.82497,0.82554,0.82482,0.82543,59200000.0
2007-07-05 20:35:00,0.82562,0.82584,0.82526,0.82535,38800000.0
2007-07-05 20:40:00,0.82539,0.82569,0.82456,0.82536,68200000.0
2007-07-05 20:45:00,0.82524,0.82568,0.8249,0.82527,52200000.0
2007-07-05 20:50:00,0.82618,0.82618,0.82553,0.82562,67200000.0
2007-07-05 20:55:00,0.8255,0.8257,0.82531,0.82561,58000000.0
2007-07-05 21:00:00,0.82567,0.82572,0.82547,0.82566,64400000.0
2007-07-05 21:05:00,0.82555,0.8257,0.82522,0.82546,51200000.0
2007-07-05 21:10:00,0.82547,0.82574,0.82542,0.82564,49600000.0
2007-07-05 21:15:00,0.82537,0.82563,0.82522,0.82558,56400000.0
2007-07-05 21:20:00,0.82549,0.82649,0.82546,0.82558,52800000.0
2007-07-05 21:25:00,0.82557,0.82573,0.82542,0.82559,56000000.0
2007-07-05 21:30:00,0.82567,0.8259,0.82566,0.8259,57600000.0
2007-07-05 21:35:00,0.82557,0.82594,0.82542,0.8255,74000000.0
2007-07-05 21:40:00,0.82592,0.82603,0.82575,0.8259,56000000.0
2007-07-05 21:45:00,0.82584,0.82613,0.8257,0.82606,57600000.0
2007-07-05 21:50:00,0.8261,0.82624,0.82514,0.82557,51200000.0
2007-07-05 21:55:00,0.8258,0.82698,0.82574,0.82595,71400000.0
2007-07-05 22:00:00,0.82584,0.82605,0.82579,0.82579,62400000.0
2007-07-05 22:05:00,0.82571,0.82594,0.82569,0.82578,68600000.0
2007-07-05 22:10:00,0.8258,0.82589,0.82517,0.82518,59200000.0
2007-07-05 22:15:00,0.8253,0.82564,0.82522,0.82561,64000000.0
2007-07-05 22:20:00,0.82536,0.82578,0.82536,0.82564,52800000.0
2007-07-05 22:25:00,0.82553,0.82553,0.82489,0.82538,66000000.0
2007-07-05 22:30:00,0.8254,0.82563,0.82524,0.82563,56000000.0
2007-07-05 22:35:00,0.8256,0.82573,0.82515,0.8253,48400000.0
2007-07-05 22:40:00,0.82559,0.82559,0.82517,0.8252,54400000.0
2007-07-05 22:45:00,0.82513,0.82528,0.82502,0.82521,65600000.0
2007-07-05 22:50:00,0.82519,0.8252,0.82473,0.82508,60800000.0
2007-07-05 22:55:00,0.82486,0.82521,0.82486,0.82505,61200000.0
2007-07-05 23:00:00,0.82507,0.8254,0.82493,0.82533,65600000.0
2007-07-05 23:05:00,0.82528,0.82541,0.82517,0.82532,54400000.0
2007-07-05 23:10:00,0.82597,0.82607,0.82491,0.82517,62400000.0
2007-07-05 23:15:00,0.82512,0.82585,0.82475,0.82574,45200000.0
2007-07-05 23:20:00,0.82503,0.82547,0.82488,0.8254,56000000.0
2007-07-05 23:25:00,0.82537,0.82547,0.82529,0.82538,51200000.0
2007-07-05 23:30:00,0.82475,0.82539,0.82475,0.82517,86400000.0
2007-07-05 23:35:00,0.82542,0.82566,0.82443,0.82517,44800000.0
2007-07-05 23:40:00,0.82526,0.82591,0.82526,0.82591,57600000.0
2007-07-05 23:45:00,0.82583,0.82587,0.82552,0.82558,62400000.0
2007-07-05 23:50:00,0.82558,0.82565,0.82507,0.82508,57600000.0
2007-07-05 23:55:00,0.82542,0.82555,0.82515,0.82539,44800000.0
2007-07-06 00:00:00,0.82546,0.82556,0.82504,0.82538,62400000.0
2007-07-06 00:05:00,0.82529,0.82575,0.82454,0.82541,57600000.0
2007-07-06 00:10:00,0.8258,0.8266,0.82578,0.82654,48000000.0
2007-07-06 00:15:00,0.82661,0.82672,0.82613,0.82627,53200000.0
2007-07-06 00:20:00,0.82653,0.82665,0.82635,0.82649,38200000.0
2007-07-06 00:25:00,0.82648,0.82717,0.82613,0.82717,38800000.0
2007-07-06 00:30:00,0.82595,0.82652,0.82586,0.82598,52800000.0
2007-07-06 00:35:00,0.82613,0.82622,0.82566,0.82588,62400000.0
2007-07-06 00:40:00,0.82611,0.82623,0.82605,0.82612,54400000.0
2007-07-06 00:45:00,0.82547,0.82611,0.82528,0.82597,69200000.0
2007-07-06 00:50:00,0.82604,0.82616,0.82546,0.82565,52800000.0
2007-07-06 00:55:00,0.82607,0.82612,0.82552,0.82596,54400000.0
2007-07-06 01:00:00,0.82547,0.82676,0.8254,0.82672,36200000.0
2007-07-06 01:05:00,0.82567,0.82611,0.82562,0.82578,40000000.0
2007-07-06 01:10:00,0.82673,0.82675,0.82552,0.82567,28800000.0
2007-07-06 01:15:00,0.82575,0.82609,0.82572,0.82597,56000000.0
2007-07-06 01:20:00,0.82611,0.82648,0.82611,0.82632,49600000.0
2007-07-06 01:25:00,0.82632,0.82649,0.82595,0.82595,27200000.0
2007-07-06 01:30:00,0.8259,0.82645,0.8258,0.82645,54400000.0
2007-07-06 01:35:00,0.82639,0.82639,0.82565,0.82626,43200000.0
2007-07-06 01:40:00,0.82627,0.82696,0.82587,0.8269,35200000.0
2007-07-06 01:45:00,0.82577,0.82685,0.82572,0.82605,64000000.0
2007-07-06 01:50:00,0.82602,0.82692,0.82601,0.82611,52800000.0
2007-07-06 01:55:00,0.82615,0.82687,0.82589,0.82622,53800000.0
2007-07-06 02:00:00,0.8262,0.82635,0.82482,0.8262,56000000.0
2007-07-06 02:05:00,0.82616,0.82626,0.8257,0.82597,65600000.0
2007-07-06 02:10:00,0.82603,0.82662,0.82601,0.8266,60800000.0
2007-07-06 02:15:00,0.82661,0.82668,0.82617,0.82619,51200000.0
2007-07-06 02:20:00,0.82614,0.82639,0.82582,0.82582,48000000.0
2007-07-06 02:25:00,0.82619,0.82624,0.82518,0.82623,56000000.0
2007-07-06 02:30:00,0.82605,0.82629,0.82581,0.82581,60800000.0
2007-07-06 02:35:00,0.82628,0.82628,0.82594,0.82616,60800000.0
2007-07-06 02:40:00,0.82619,0.82625,0.82519,0.82623,38400000.0
2007-07-06 02:45:00,0.82622,0.82643,0.82622,0.8263,56400000.0
2007-07-06 02:50:00,0.82628,0.82636,0.82589,0.82609,48400000.0
2007-07-06 02:55:00,0.82608,0.82633,0.82581,0.82633,59200000.0
2007-07-06 03:00:00,0.82628,0.8263,0.82552,0.8258,50600000.0
2007-07-06 03:05:00,0.82617,0.82633,0.82593,0.82609,58600000.0
2007-07-06 03:10:00,0.82613,0.82649,0.82595,0.82634,57000000.0
2007-07-06 03:15:00,0.82625,0.82688,0.82578,0.82688,41000000.0
2007-07-06 03:20:00,0.82685,0.82691,0.8262,0.82623,57600000.0
2007-07-06 03:25:00,0.82639,0.82661,0.82639,0.82642,64000000.0
2007-07-06 03:30:00,0.82651,0.82711,0.82576,0.82711,56000000.0
2007-07-06 03:35:00,0.82713,0.82716,0.82651,0.82658,67200000.0
2007-07-06 03:40:00,0.82691,0.82705,0.82679,0.82692,30400000.0
2007-07-06 03:45:00,0.82703,0.82703,0.82665,0.82688,52800000.0
2007-07-06 03:50:00,0.8268,0.82681,0.82572,0.82604,70200000.0
2007-07-06 03:55:00,0.82594,0.8265,0.82592,0.82646,70200000.0
2007-07-06 04:00:00,0.82607,0.82639,0.82603,0.82622,67200000.0
2007-07-06 04:05:00,0.82622,0.82633,0.82598,0.8261,56000000.0
2007-07-06 04:10:00,0.82598,0.82642,0.82597,0.82625,28800000.0
2007-07-06 04:15:00,0.82598,0.82627,0.82576,0.82599,56000000.0
2007-07-06 04:20:00,0.82615,0.82622,0.82463,0.82606,62800000.0
2007-07-06 04:25:00,0.82612,0.8263,0.82589,0.82619,68800000.0
2007-07-06 04:30:00,0.82615,0.82646,0.82615,0.82634,57600000.0
2007-07-06 04:35:00,0.82625,0.8263,0.82552,0.8257,66000000.0
2007-07-06 04:40:00,0.82623,0.82623,0.82589,0.82606,28800000.0
2007-07-06 04:45:00,0.82612,0.8262,0.82583,0.82587,59200000.0
2007-07-06 04:50:00,0.82587,0.8267,0.82587,0.82608,30400000.0
2007-07-06 04:55:00,0.82609,0.8261,0.82589,0.82603,54400000.0
2007-07-06 05:00:00,0.82583,0.82605,0.82559,0.8258,68200000.0
2007-07-06 05:05:00,0.82598,0.82623,0.82573,0.82586,62400000.0
2007-07-06 05:10:00,0.8257,0.82616,0.82551,0.82573,56000000.0
2007-07-06 05:15:00,0.82597,0.82652,0.82597,0.82637,43200000.0
2007-07-06 05:20:00,0.82578,0.8258,0.82565,0.82577,28800000.0
2007-07-06 05:25:00,0.82639,0.82652,0.82594,0.82647,40000000.0
2007-07-06 05:30:00,0.82655,0.8267,0.82544,0.82642,58000000.0
2007-07-06 05:35:00,0.82618,0.82701,0.8257,0.82595,60200000.0
2007-07-06 05:40:00,0.82628,0.82655,0.82614,0.82633,68200000.0
2007-07-06 05:45:00,0.82652,0.82657,0.82602,0.82637,56000000.0
2007-07-06 05:50:00,0.82667,0.82667,0.82639,0.82646,69200000.0
2007-07-06 05:55:00,0.82649,0.82651,0.82606,0.82607,40000000.0
2007-07-06 06:00:00,0.8261,0.82625,0.82594,0.82597,54400000.0
2007-07-06 06:05:00,0.82614,0.8262,0.82565,0.82586,64000000.0
2007-07-06 06:10:00,0.8259,0.82591,0.8255,0.82591,62400000.0
2007-07-06 06:15:00,0.82583,0.82583,0.82543,0.82547,48000000.0
2007-07-06 06:20:00,0.82568,0.8258,0.82463,0.82566,60800000.0
2007-07-06 06:25:00,0.82574,0.82628,0.82555,0.82621,68800000.0
2007-07-06 06:30:00,0.82563,0.82586,0.82515,0.82582,46400000.0
2007-07-06 06:35:00,0.82578,0.82614,0.82522,0.82589,65600000.0
2007-07-06 06:40:00,0.82631,0.82638,0.82568,0.826,67200000.0
2007-07-06 06:45:00,0.82547,0.8257,0.82538,0.8254,27200000.0
2007-07-06 06:50:00,0.82605,0.82641,0.82605,0.82632,43200000.0
2007-07-06 06:55:00,0.82637,0.82644,0.82609,0.82611,60200000.0
2007-07-06 07:00:00,0.82609,0.82611,0.82591,0.82596,56000000.0
2007-07-06 07:05:00,0.82594,0.82607,0.82566,0.82575,71400000.0
2007-07-06 07:10:00,0.82585,0.8264,0.82525,0.82629,49600000.0
2007-07-06 07:15:00,0.8252,0.82636,0.8252,0.8259,25600000.0
2007-07-06 07:20:00,0.82588,0.82656,0.82543,0.82548,33600000.0
2007-07-06 07:25:00,0.82594,0.82594,0.82535,0.82554,59200000.0
2007-07-06 07:30:00,0.82557,0.82573,0.82532,0.82562,62400000.0
2007-07-06 07:35:00,0.82543,0.82622,0.8252,0.82548,54400000.0
2007-07-06 07:40:00,0.82548,0.82563,0.8253,0.82542,59200000.0
2007-07-06 07:45:00,0.82534,0.82534,0.82501,0.82512,59000000.0
2007-07-06 07:50:00,0.82514,0.82529,0.82409,0.82479,67200000.0
2007-07-06 07:55:00,0.82479,0.82509,0.82453,0.82461,60800000.0
2007-07-06 08:00:00,0.82471,0.82491,0.8243,0.8243,73600000.0
2007-07-06 08:05:00,0.82428,0.82473,0.82415,0.82462,59200000.0
2007-07-06 08:10:00,0.82459,0.82522,0.82459,0.82521,62400000.0
2007-07-06 08:15:00,0.82527,0.82562,0.82515,0.8255,44800000.0
2007-07-06 08:20:00,0.82557,0.82563,0.82399,0.82495,76800000.0
2007-07-06 08:25:00,0.82472,0.82516,0.82472,0.82504,60800000.0
2007-07-06 08:30:00,0.825,0.82506,0.82473,0.82473,68800000.0
2007-07-06 08:35:00,0.82459,0.82555,0.82459,0.825,65400000.0
2007-07-06 08:40:00,0.82497,0.8252,0.82451,0.82509,67600000.0
2007-07-06 08:45:00,0.82502,0.82558,0.82493,0.82551,70400000.0
2007-07-06 08:50:00,0.82548,0.82556,0.82449,0.82543,62400000.0
2007-07-06 08:55:00,0.82546,0.82582,0.8247,0.8258,61800000.0
2007-07-06 09:00:00,0.82567,0.82567,0.82532,0.82556,73600000.0
2007-07-06 09:05:00,0.82538,0.82567,0.8253,0.82556,59200000.0
2007-07-06 09:10:00,0.82557,0.82566,0.82444,0.82444,67200000.0
2007-07-06 09:15:00,0.82419,0.82451,0.82316,0.82443,75200000.0
2007-07-06 09:20:00,0.82449,0.82472,0.82449,0.8246,58600000.0
2007-07-06 09:25:00,0.82463,0.82472,0.824,0.82426,60800000.0
2007-07-06 09:30:00,0.82415,0.82428,0.82386,0.82428,68000000.0
2007-07-06 09:35:00,0.82434,0.82504,0.82434,0.82487,59600000.0
2007-07-06 09:40:00,0.8248,0.8255,0.82349,0.8255,70400000.0
2007-07-06 09:45:00,0.82554,0.8256,0.82518,0.82526,65600000.0
2007-07-06 09:50:00,0.82553,0.82553,0.8248,0.82529,61200000.0
2007-07-06 09:55:00,0.82525,0.82532,0.82508,0.82531,60200000.0
2007-07-06 10:00:00,0.82528,0.82556,0.82521,0.82544,70400000.0
2007-07-06 10:05:00,0.82548,0.82613,0.82548,0.82593,67200000.0
2007-07-06 10:10:00,0.8263,0.82707,0.8263,0.82698,68200000.0
2007-07-06 10:15:00,0.82698,0.82725,0.8268,0.82689,64000000.0
2007-07-06 10:20:00,0.82687,0.82715,0.82606,0.82698,67200000.0
2007-07-06 10:25:00,0.82684,0.82709,0.82647,0.82681,67200000.0
2007-07-06 10:30:00,0.82687,0.82687,0.82538,0.82645,72000000.0
2007-07-06 10:35:00,0.82638,0.82639,0.82592,0.8263,57600000.0
2007-07-06 10:40:00,0.82632,0.82663,0.82629,0.82647,62400000.0
2007-07-06 10:45:00,0.82637,0.82672,0.82582,0.82667,68800000.0
2007-07-06 10:50:00,0.82668,0.82668,0.82625,0.82637,67200000.0
2007-07-06 10:55:00,0.82632,0.82643,0.82598,0.82634,67200000.0
2007-07-06 11:00:00,0.8263,0.82671,0.82604,0.82671,62400000.0
2007-07-06 11:05:00,0.82667,0.82667,0.82533,0.82629,66000000.0
2007-07-06 11:10:00,0.8262,0.82644,0.8257,0.82634,70200000.0
2007-07-06 11:15:00,0.82644,0.82682,0.82626,0.82663,60800000.0
2007-07-06 11:20:00,0.82668,0.8267,0.82612,0.82612,60000000.0
2007-07-06 11:25:00,0.82605,0.82628,0.82596,0.82612,57600000.0
2007-07-06 11:30:00,0.82611,0.8262,0.82593,0.82606,75200000.0
2007-07-06 11:35:00,0.82617,0.82617,0.82539,0.82542,67200000.0
2007-07-06 11:40:00,0.82542,0.82549,0.82494,0.8253,59200000.0
2007-07-06 11:45:00,0.82531,0.82578,0.82495,0.82567,65600000.0
2007-07-06 11:50:00,0.82574,0.82591,0.82466,0.82569,70400000.0
2007-07-06 11:55:00,0.82569,0.82573,0.82541,0.82541,59600000.0
2007-07-06 12:00:00,0.8255,0.82568,0.82453,0.82558,75200000.0
2007-07-06 12:05:00,0.82568,0.82585,0.82557,0.82583,65600000.0
2007-07-06 12:10:00,0.82575,0.82575,0.8251,0.8251,73600000.0
2007-07-06 12:15:00,0.825,0.82539,0.825,0.82531,84000000.0
2007-07-06 12:20:00,0.82538,0.82601,0.82456,0.82556,76800000.0
2007-07-06 12:25:00,0.82557,0.82593,0.82473,0.82581,53800000.0
2007-07-06 12:30:00,0.82582,0.82582,0.82519,0.82528,62400000.0
2007-07-06 12:35:00,0.8252,0.82607,0.82492,0.82526,69200000.0
2007-07-06 12:40:00,0.82521,0.82532,0.82486,0.82498,72000000.0
2007-07-06 12:45:00,0.8251,0.8252,0.82476,0.82484,65600000.0
2007-07-06 12:50:00,0.82475,0.82485,0.82439,0.82462,65600000.0
2007-07-06 12:55:00,0.82471,0.82578,0.82469,0.82578,70800000.0
2007-07-06 13:00:00,0.8238,0.8238,0.82237,0.82288,60800000.0
2007-07-06 13:05:00,0.82286,0.82327,0.82272,0.82314,72000000.0
2007-07-06 13:10:00,0.82314,0.82335,0.82293,0.8232,58000000.0
2007-07-06 13:15:00,0.82319,0.82331,0.8227,0.8232,73600000.0
2007-07-06 13:20:00,0.82316,0.82324,0.82281,0.82316,62400000.0
2007-07-06 13:25:00,0.82313,0.82319,0.82293,0.82304,64000000.0
2007-07-06 13:30:00,0.82292,0.823,0.82243,0.82262,64200000.0
2007-07-06 13:35:00,0.82271,0.8229,0.82222,0.82282,68800000.0
2007-07-06 13:40:00,0.82284,0.82317,0.82242,0.82313,68800000.0
2007-07-06 13:45:00,0.82306,0.82306,0.8225,0.82265,131200000.0
2007-07-06 13:50:00,0.82265,0.82268,0.8211,0.82241,97600000.0
2007-07-06 13:55:00,0.82276,0.82295,0.82261,0.82292,66600000.0
2007-07-06 14:00:00,0.82277,0.82317,0.82271,0.82307,139200000.0
2007-07-06 14:05:00,0.82307,0.8231,0.82247,0.82293,80800000.0
2007-07-06 14:10:00,0.82307,0.82338,0.82294,0.82316,97200000.0
2007-07-06 14:15:00,0.82303,0.82332,0.82222,0.82325,90000000.0
2007-07-06 14:20:00,0.82339,0.82357,0.82304,0.82347,95400000.0
2007-07-06 14:25:00,0.82345,0.82375,0.82246,0.82246,206400000.0
2007-07-06 14:30:00,0.8227,0.82307,0.82215,0.82215,91200000.0
2007-07-06 14:35:00,0.82228,0.82251,0.82209,0.82244,144000000.0
2007-07-06 14:40:00,0.82263,0.82303,0.82225,0.82273,180800000.0
2007-07-06 14:45:00,0.82292,0.82292,0.82251,0.82269,99200000.0
2007-07-06 14:50:00,0.8228,0.82304,0.82248,0.82282,120000000.0
2007-07-06 14:55:00,0.823,0.82328,0.82197,0.82214,87400000.0
2007-07-06 15:00:00,0.82205,0.82211,0.82073,0.82194,107600000.0
2007-07-06 15:05:00,0.8218,0.82252,0.82173,0.82229,92800000.0
2007-07-06 15:10:00,0.82219,0.82261,0.82216,0.82226,148800000.0
2007-07-06 15:15:00,0.82237,0.82249,0.8221,0.82227,78800000.0
2007-07-06 15:20:00,0.82229,0.82278,0.82229,0.82258,110400000.0
2007-07-06 15:25:00,0.82259,0.82297,0.82258,0.82272,126400000.0
2007-07-06 15:30:00,0.82174,0.82361,0.82137,0.82337,134400000.0
2007-07-06 15:35:00,0.82352,0.82412,0.82308,0.82312,144000000.0
2007-07-06 15:40:00,0.8229,0.82291,0.82244,0.82265,131200000.0
2007-07-06 15:45:00,0.8227,0.82322,0.8227,0.82322,137400000.0
2007-07-06 15:50:00,0.82332,0.82333,0.82283,0.82301,120000000.0
2007-07-06 15:55:00,0.82312,0.82366,0.82305,0.82361,120400000.0
2007-07-06 16:00:00,0.82373,0.82417,0.82342,0.82417,164800000.0
2007-07-06 16:05:00,0.82413,0.82455,0.82394,0.82424,189200000.0
2007-07-06 16:10:00,0.82417,0.82427,0.82315,0.82379,142400000.0
2007-07-06 16:15:00,0.82362,0.82362,0.82275,0.82275,133600000.0
2007-07-06 16:20:00,0.82284,0.8229,0.82234,0.82237,142200000.0
2007-07-06 16:25:00,0.82228,0.82235,0.8221,0.82214,95400000.0
2007-07-06 16:30:00,0.82206,0.82245,0.82203,0.82214,247400000.0
2007-07-06 16:35:00,0.82194,0.82195,0.82099,0.82136,243200000.0
2007-07-06 16:40:00,0.82115,0.8212,0.82035,0.82035,139200000.0
2007-07-06 16:45:00,0.82042,0.8208,0.82042,0.82074,306000000.0
2007-07-06 16:50:00,0.82049,0.82141,0.82044,0.82125,198600000.0
2007-07-06 16:55:00,0.82116,0.82119,0.82046,0.82047,252000000.0
2007-07-06 17:00:00,0.82043,0.82104,0.82039,0.82097,244600000.0
2007-07-06 17:05:00,0.82079,0.82106,0.82073,0.82084,160000000.0
2007-07-06 17:10:00,0.82089,0.821,0.82082,0.82083,180600000.0
2007-07-06 17:15:00,0.82087,0.82105,0.82029,0.82029,170000000.0
2007-07-06 17:20:00,0.82022,0.82075,0.82022,0.8207,98600000.0
2007-07-06 17:25:00,0.82059,0.82091,0.82054,0.82085,138000000.0
2007-07-06 17:30:00,0.82091,0.82091,0.82026,0.82044,201200000.0
2007-07-06 17:35:00,0.81999,0.82059,0.81999,0.82059,271800000.0
2007-07-06 17:40:00,0.82033,0.82064,0.8198,0.82005,120000000.0
2007-07-06 17:45:00,0.81986,0.82008,0.81959,0.81996,265400000.0
2007-07-06 17:50:00,0.81982,0.81998,0.81971,0.8199,200800000.0
2007-07-06 17:55:00,0.82012,0.82013,0.81922,0.81922,286800000.0
2007-07-06 18:00:00,0.81909,0.81919,0.81882,0.81885,232400000.0
2007-07-06 18:05:00,0.81923,0.81946,0.81917,0.81929,328600000.0
2007-07-06 18:10:00,0.8195,0.81965,0.81938,0.8196,99200000.0
2007-07-06 18:15:00,0.81959,0.81959,0.81906,0.81913,248000000.0
2007-07-06 18:20:00,0.81914,0.81933,0.81893,0.81931,215800000.0
2007-07-06 18:25:00,0.81946,0.81947,0.81877,0.81909,128200000.0
2007-07-06 18:30:00,0.819,0.81926,0.81893,0.81909,133200000.0
2007-07-06 18:35:00,0.81906,0.81906,0.81776,0.81886,96000000.0
2007-07-06 18:40:00,0.81861,0.81886,0.81833,0.81881,99200000.0
2007-07-06 18:45:00,0.81888,0.81914,0.81871,0.81907,120000000.0
2007-07-06 18:50:00,0.81914,0.81914,0.81882,0.81896,67200000.0
2007-07-06 18:55:00,0.81891,0.81893,0.81801,0.81802,99000000.0
2007-07-06 19:00:00,0.8182,0.81843,0.81817,0.81817,66000000.0
2007-07-06 19:05:00,0.81807,0.8187,0.81807,0.8187,169600000.0
2007-07-06 19:10:00,0.81869,0.81878,0.8184,0.81872,73600000.0
2007-07-06 19:15:00,0.81872,0.81892,0.81845,0.81845,57600000.0
2007-07-06 19:20:00,0.81878,0.81887,0.81857,0.81864,103400000.0
2007-07-06 19:25:00,0.81865,0.81892,0.81849,0.81876,70400000.0
2007-07-06 19:30:00,0.8187,0.81888,0.81847,0.81862,67200000.0
2007-07-06 19:35:00,0.81867,0.81886,0.81842,0.8188,64400000.0
2007-07-06 19:40:00,0.81873,0.81881,0.81838,0.81881,66000000.0
2007-07-06 19:45:00,0.81887,0.81915,0.81832,0.81901,67600000.0
2007-07-06 19:50:00,0.81901,0.81984,0.81898,0.81909,56000000.0
2007-07-06 19:55:00,0.81968,0.81975,0.8187,0.81877,68800000.0
2007-07-06 20:00:00,0.81891,0.81903,0.81858,0.81872,64000000.0
2007-07-06 20:05:00,0.81868,0.81884,0.81857,0.81864,57600000.0
2007-07-06 20:10:00,0.8186,0.81882,0.81848,0.81877,70400000.0
2007-07-06 20:15:00,0.81851,0.8187,0.81737,0.81854,62400000.0
2007-07-06 20:20:00,0.81866,0.81878,0.81752,0.81872,65000000.0
2007-07-06 20:25:00,0.81864,0.81872,0.81842,0.81852,73600000.0
2007-07-06 20:30:00,0.8183,0.81853,0.81817,0.81817,58600000.0
2007-07-06 20:35:00,0.81824,0.81836,0.81808,0.81825,40200000.0
2007-07-06 20:40:00,0.81836,0.81862,0.81734,0.81808,68800000.0
2007-07-06 20:45:00,0.81839,0.81839,0.81819,0.81832,58000000.0
2007-07-06 20:50:00,0.81833,0.81855,0.81774,0.81777,62400000.0
2007-07-06 20:55:00,0.81836,0.81839,0.81803,0.81806,57600000.0
2007-07-06 21:00:00,0.81821,0.81834,0.81786,0.81834,62400000.0
2007-07-06 21:05:00,0.8183,0.81877,0.81823,0.81862,59200000.0
2007-07-06 21:10:00,0.81866,0.81961,0.81862,0.81865,52800000.0
2007-07-06 21:15:00,0.81851,0.81851,0.8181,0.81829,65000000.0
2007-07-06 21:20:00,0.81828,0.81886,0.81827,0.81872,52800000.0
2007-07-06 21:25:00,0.81888,0.81923,0.81888,0.81922,49000000.0
2007-07-06 21:30:00,0.81929,0.81934,0.81908,0.81923,58000000.0
2007-07-06 21:35:00,0.81899,0.81937,0.81897,0.81933,73600000.0
2007-07-06 21:40:00,0.81931,0.81933,0.81892,0.81927,69200000.0
2007-07-06 21:45:00,0.81922,0.81953,0.81919,0.81953,57600000.0
2007-07-06 21:50:00,0.8196,0.82007,0.81859,0.81991,57600000.0
2007-07-06 21:55:00,0.81993,0.82015,0.81958,0.81962,70400000.0
2007-07-06 22:00:00,0.81952,0.81966,0.81935,0.81938,62800000.0
2007-07-06 22:05:00,0.81955,0.82008,0.81953,0.82008,68800000.0
2007-07-06 22:10:00,0.82007,0.82012,0.81963,0.81963,58000000.0
2007-07-06 22:15:00,0.8195,0.8197,0.81918,0.81961,64000000.0
2007-07-06 22:20:00,0.81961,0.82003,0.81941,0.82003,64800000.0
2007-07-06 22:25:00,0.81998,0.82003,0.81968,0.81976,65600000.0
2007-07-06 22:30:00,0.8198,0.81985,0.8193,0.8195,56000000.0
2007-07-06 22:35:00,0.81927,0.81952,0.819,0.81952,53200000.0
2007-07-06 22:40:00,0.81953,0.81969,0.81935,0.81954,59200000.0
2007-07-06 22:45:00,0.81925,0.82014,0.81922,0.82012,68800000.0
2007-07-06 22:50:00,0.82006,0.82047,0.81989,0.82021,60800000.0
2007-07-06 22:55:00,0.82014,0.82058,0.82007,0.82034,57600000.0
2007-07-08 23:00:00,0.82014,0.82014,0.81953,0.81994,52800000.0
2007-07-08 23:05:00,0.81998,0.82009,0.81979,0.82006,67600000.0
2007-07-08 23:10:00,0.81999,0.82007,0.81987,0.82007,46400000.0
2007-07-08 23:15:00,0.81977,0.82162,0.81973,0.82162,40000000.0
2007-07-08 23:20:00,0.82047,0.82174,0.81992,0.81995,50600000.0
2007-07-08 23:25:00,0.8199,0.81996,0.8198,0.81987,41600000.0
2007-07-08 23:30:00,0.8201,0.82013,0.81946,0.81965,73600000.0
2007-07-08 23:35:00,0.81989,0.81999,0.81893,0.8197,46400000.0
2007-07-08 23:40:00,0.81955,0.81984,0.81955,0.81962,33600000.0
2007-07-08 23:45:00,0.81998,0.82084,0.81996,0.82045,60800000.0
2007-07-08 23:50:00,0.82042,0.82061,0.82027,0.82027,46400000.0
2007-07-08 23:55:00,0.82109,0.82126,0.81975,0.82018,44800000.0
2007-07-09 00:00:00,0.82029,0.82042,0.81998,0.82005,44800000.0
2007-07-09 00:05:00,0.82036,0.82073,0.81945,0.8203,57600000.0
2007-07-09 00:10:00,0.82049,0.82061,0.82038,0.8205,48400000.0
2007-07-09 00:15:00,0.82007,0.82122,0.82007,0.82036,46400000.0
2007-07-09 00:20:00,0.82034,0.82036,0.81962,0.8197,67200000.0
2007-07-09 00:25:00,0.82037,0.82128,0.82035,0.82123,52800000.0
2007-07-09 00:30:00,0.82047,0.82076,0.82045,0.82066,52600000.0
2007-07-09 00:35:00,0.82072,0.82146,0.8202,0.8207,67200000.0
2007-07-09 00:40:00,0.82032,0.82074,0.82032,0.82054,30400000.0
2007-07-09 00:45:00,0.82058,0.82128,0.82042,0.82075,53200000.0
2007-07-09 00:50:00,0.82057,0.82092,0.8205,0.82078,52600000.0
2007-07-09 00:55:00,0.82092,0.82106,0.82089,0.82102,35200000.0
2007-07-09 01:00:00,0.82106,0.82117,0.82095,0.82098,49400000.0
2007-07-09 01:05:00,0.82095,0.82095,0.8204,0.82065,65600000.0
2007-07-09 01:10:00,0.82058,0.82074,0.82051,0.82051,59200000.0
2007-07-09 01:15:00,0.82047,0.82047,0.82012,0.8202,46400000.0
2007-07-09 01:20:00,0.8204,0.82048,0.81998,0.82001,49000000.0
2007-07-09 01:25:00,0.82034,0.8205,0.81983,0.82028,54800000.0
2007-07-09 01:30:00,0.82015,0.8203,0.81996,0.8203,54400000.0
2007-07-09 01:35:00,0.82027,0.8205,0.82,0.8203,54400000.0
2007-07-09 01:40:00,0.82031,0.82056,0.82015,0.8202,51200000.0
2007-07-09 01:45:00,0.8198,0.82013,0.81948,0.81965,60800000.0
2007-07-09 01:50:00,0.81961,0.81983,0.8194,0.81967,51200000.0
2007-07-09 01:55:00,0.81969,0.81976,0.81936,0.81952,46400000.0
2007-07-09 02:00:00,0.8195,0.8195,0.81863,0.81865,49600000.0
2007-07-09 02:05:00,0.81888,0.81914,0.81886,0.81907,51600000.0
2007-07-09 02:10:00,0.81908,0.81936,0.81897,0.81932,60800000.0
2007-07-09 02:15:00,0.81933,0.81933,0.81872,0.81873,51600000.0
2007-07-09 02:20:00,0.81906,0.81918,0.81875,0.81916,54400000.0
2007-07-09 02:25:00,0.81922,0.81929,0.8184,0.81911,54400000.0
2007-07-09 02:30:00,0.81911,0.81924,0.81895,0.81918,51600000.0
2007-07-09 02:35:00,0.81915,0.81915,0.81835,0.81856,49600000.0
2007-07-09 02:40:00,0.81849,0.81888,0.81849,0.81863,70400000.0
2007-07-09 02:45:00,0.81864,0.81864,0.81803,0.81803,53200000.0
2007-07-09 02:50:00,0.81808,0.81819,0.81759,0.81768,65600000.0
2007-07-09 02:55:00,0.81761,0.81763,0.81697,0.81697,49600000.0
2007-07-09 03:00:00,0.81676,0.81676,0.81582,0.81582,43200000.0
2007-07-09 03:05:00,0.8159,0.816,0.81539,0.81592,52200000.0
2007-07-09 03:10:00,0.81589,0.81612,0.81528,0.81544,60800000.0
2007-07-09 03:15:00,0.81538,0.81551,0.81502,0.81508,54400000.0
2007-07-09 03:20:00,0.81532,0.8157,0.81532,0.81545,61800000.0
2007-07-09 03:25:00,0.81529,0.81529,0.81486,0.81504,52800000.0
2007-07-09 03:30:00,0.81509,0.81547,0.81502,0.81546,60800000.0
2007-07-09 03:35:00,0.81548,0.81604,0.81543,0.81603,67200000.0
2007-07-09 03:40:00,0.81599,0.81646,0.81568,0.81643,52800000.0
2007-07-09 03:45:00,0.81644,0.81653,0.8161,0.81612,48000000.0
2007-07-09 03:50:00,0.81648,0.81695,0.81585,0.81682,58000000.0
2007-07-09 03:55:00,0.81681,0.81686,0.81638,0.81658,62800000.0
2007-07-09 04:00:00,0.81651,0.81683,0.81647,0.81651,34600000.0
2007-07-09 04:05:00,0.81643,0.81685,0.81634,0.81674,54400000.0
2007-07-09 04:10:00,0.81681,0.81686,0.81643,0.81662,62400000.0
2007-07-09 04:15:00,0.81669,0.81669,0.81637,0.81653,49600000.0
2007-07-09 04:20:00,0.81661,0.81672,0.81564,0.81672,43200000.0
2007-07-09 04:25:00,0.81657,0.81665,0.81608,0.81656,86400000.0
2007-07-09 04:30:00,0.8166,0.81685,0.81648,0.81671,67200000.0
2007-07-09 04:35:00,0.81674,0.81706,0.8167,0.81699,56000000.0
2007-07-09 04:40:00,0.81699,0.81705,0.81666,0.81684,57600000.0
2007-07-09 04:45:00,0.81682,0.81684,0.81672,0.81684,54800000.0
2007-07-09 04:50:00,0.81687,0.81705,0.81675,0.81687,67200000.0
2007-07-09 04:55:00,0.81689,0.81736,0.81684,0.81718,65000000.0
2007-07-09 05:00:00,0.81713,0.81725,0.81669,0.81669,57600000.0
2007-07-09 05:05:00,0.81696,0.81725,0.81677,0.81716,61200000.0
2007-07-09 05:10:00,0.81716,0.81753,0.8171,0.81753,56000000.0
2007-07-09 05:15:00,0.81772,0.81797,0.81766,0.81787,48000000.0
2007-07-09 05:20:00,0.81803,0.81849,0.81796,0.81841,48000000.0
2007-07-09 05:25:00,0.81873,0.81913,0.81866,0.81913,56000000.0
2007-07-09 05:30:00,0.819,0.819,0.8187,0.81875,65600000.0
2007-07-09 05:35:00,0.81868,0.81877,0.81834,0.81857,64000000.0
2007-07-09 05:40:00,0.81866,0.81889,0.81863,0.81884,64000000.0
2007-07-09 05:45:00,0.81887,0.81894,0.81822,0.81851,59200000.0
2007-07-09 05:50:00,0.81871,0.81882,0.81822,0.81849,69600000.0
2007-07-09 05:55:00,0.81857,0.81879,0.81805,0.81855,62400000.0
2007-07-09 06:00:00,0.81864,0.81885,0.81823,0.81871,70400000.0
2007-07-09 06:05:00,0.81861,0.81873,0.81717,0.81817,51200000.0
2007-07-09 06:10:00,0.81798,0.81803,0.81767,0.81791,57600000.0
2007-07-09 06:15:00,0.8179,0.8179,0.81757,0.81757,46400000.0
2007-07-09 06:20:00,0.81758,0.81758,0.81704,0.81748,73600000.0
2007-07-09 06:25:00,0.81741,0.81784,0.81731,0.81741,57600000.0
2007-07-09 06:30:00,0.81738,0.81738,0.8171,0.81725,50000000.0
2007-07-09 06:35:00,0.81707,0.81757,0.81692,0.8175,67600000.0
2007-07-09 06:40:00,0.81755,0.81755,0.81712,0.81719,52200000.0
2007-07-09 06:45:00,0.81727,0.81743,0.81704,0.81715,49600000.0
2007-07-09 06:50:00,0.81737,0.81785,0.81725,0.81783,59200000.0
2007-07-09 06:55:00,0.81792,0.818,0.81752,0.81794,62400000.0
2007-07-09 07:00:00,0.81777,0.81797,0.81737,0.81797,36800000.0
2007-07-09 07:05:00,0.81792,0.81792,0.81752,0.81753,62400000.0
2007-07-09 07:10:00,0.81803,0.81803,0.81712,0.81748,60800000.0
2007-07-09 07:15:00,0.81753,0.81758,0.81626,0.81724,68800000.0
2007-07-09 07:20:00,0.8172,0.81817,0.8172,0.8173,38400000.0
2007-07-09 07:25:00,0.81717,0.81717,0.81636,0.81657,59600000.0
2007-07-09 07:30:00,0.81678,0.81685,0.81639,0.81656,73000000.0
2007-07-09 07:35:00,0.81629,0.81657,0.81492,0.81596,65600000.0
2007-07-09 07:40:00,0.81578,0.81655,0.81492,0.81644,61200000.0
2007-07-09 07:45:00,0.81652,0.81652,0.81606,0.81644,70400000.0
2007-07-09 07:50:00,0.81665,0.81688,0.81644,0.81657,57600000.0
2007-07-09 07:55:00,0.817,0.81714,0.81655,0.81687,64000000.0
2007-07-09 08:00:00,0.81675,0.81675,0.81628,0.81649,64400000.0
2007-07-09 08:05:00,0.81677,0.81713,0.81665,0.81713,49600000.0
2007-07-09 08:10:00,0.81709,0.81722,0.81691,0.81704,67200000.0
2007-07-09 08:15:00,0.81708,0.81741,0.81708,0.81717,65600000.0
2007-07-09 08:20:00,0.81717,0.81723,0.81683,0.81689,63400000.0
2007-07-09 08:25:00,0.81682,0.81708,0.8168,0.81699,67600000.0
2007-07-09 08:30:00,0.81706,0.81756,0.81688,0.81751,70400000.0
2007-07-09 08:35:00,0.81742,0.81742,0.81707,0.81714,104400000.0
2007-07-09 08:40:00,0.81698,0.81714,0.81688,0.81714,49600000.0
2007-07-09 08:45:00,0.81705,0.81714,0.81689,0.81694,73600000.0
2007-07-09 08:50:00,0.81692,0.81723,0.81673,0.81722,169600000.0
2007-07-09 08:55:00,0.81727,0.81738,0.81688,0.81732,66000000.0
2007-07-09 09:00:00,0.81717,0.81819,0.81717,0.81798,99600000.0
2007-07-09 09:05:00,0.81785,0.81808,0.8177,0.81786,67200000.0
2007-07-09 09:10:00,0.81789,0.818,0.8174,0.81796,118400000.0
2007-07-09 09:15:00,0.81787,0.81802,0.81756,0.81769,99200000.0
2007-07-09 09:20:00,0.81763,0.81763,0.81653,0.81664,96400000.0
2007-07-09 09:25:00,0.81672,0.8173,0.81665,0.81701,132800000.0
2007-07-09 09:30:00,0.81697,0.81704,0.81632,0.81658,127200000.0
2007-07-09 09:35:00,0.81701,0.81731,0.81684,0.81687,216400000.0
2007-07-09 09:40:00,0.81666,0.81693,0.81613,0.8163,248400000.0
2007-07-09 09:45:00,0.81622,0.81704,0.81604,0.81704,102400000.0
2007-07-09 09:50:00,0.81642,0.81679,0.81608,0.81679,328800000.0
2007-07-09 09:55:00,0.81681,0.81706,0.81669,0.81674,233800000.0
2007-07-09 10:00:00,0.81681,0.81706,0.81662,0.81706,286200000.0
2007-07-09 10:05:00,0.8168,0.81741,0.8168,0.81734,202000000.0
2007-07-09 10:10:00,0.8173,0.81752,0.81685,0.81685,265200000.0
2007-07-09 10:15:00,0.81699,0.81722,0.81696,0.8172,119800000.0
2007-07-09 10:20:00,0.81724,0.81725,0.8169,0.8169,271800000.0
2007-07-09 10:25:00,0.81708,0.8175,0.81688,0.817,205800000.0
2007-07-09 10:30:00,0.81694,0.81705,0.81663,0.81693,137600000.0
2007-07-09 10:35:00,0.81695,0.81695,0.81657,0.81687,100400000.0
2007-07-09 10:40:00,0.81679,0.81719,0.81679,0.81697,169600000.0
2007-07-09 10:45:00,0.81675,0.81679,0.81605,0.81617,181200000.0
2007-07-09 10:50:00,0.81631,0.81675,0.81629,0.81671,160800000.0
2007-07-09 10:55:00,0.81672,0.81731,0.81672,0.81728,245600000.0
2007-07-09 11:00:00,0.81736,0.81779,0.81702,0.81702,251600000.0
2007-07-09 11:05:00,0.81742,0.81819,0.81719,0.818,198200000.0
2007-07-09 11:10:00,0.81786,0.81797,0.81757,0.81765,304400000.0
2007-07-09 11:15:00,0.81779,0.81807,0.81779,0.81806,139600000.0
2007-07-09 11:20:00,0.81805,0.81807,0.81774,0.81774,243000000.0
2007-07-09 11:25:00,0.81774,0.81831,0.8177,0.81824,248600000.0
2007-07-09 11:30:00,0.81811,0.81828,0.81783,0.81813,96000000.0
2007-07-09 11:35:00,0.8182,0.81861,0.81796,0.81857,142200000.0
2007-07-09 11:40:00,0.8185,0.81855,0.81818,0.81832,133000000.0
2007-07-09 11:45:00,0.81835,0.81851,0.81689,0.8179,141800000.0
2007-07-09 11:50:00,0.81776,0.81825,0.81776,0.81814,188800000.0
2007-07-09 11:55:00,0.81817,0.81846,0.81812,0.81812,166000000.0
2007-07-09 12:00:00,0.81809,0.8183,0.81809,0.81821,120400000.0
2007-07-09 12:05:00,0.81814,0.81835,0.81809,0.81834,120000000.0
2007-07-09 12:10:00,0.81831,0.81835,0.81804,0.81822,137600000.0
2007-07-09 12:15:00,0.81768,0.81889,0.81765,0.81825,137800000.0
2007-07-09 12:20:00,0.81825,0.81876,0.81821,0.81868,142800000.0
2007-07-09 12:25:00,0.81866,0.81867,0.8165,0.81678,134400000.0
2007-07-09 12:30:00,0.81794,0.81859,0.81791,0.81859,125800000.0
2007-07-09 12:35:00,0.81866,0.81877,0.81813,0.81813,110400000.0
2007-07-09 12:40:00,0.81849,0.81864,0.81823,0.81858,78400000.0
2007-07-09 12:45:00,0.81859,0.81868,0.8178,0.8178,149200000.0
2007-07-09 12:50:00,0.81789,0.81791,0.81724,0.81774,93200000.0
2007-07-09 12:55:00,0.81753,0.81824,0.81735,0.8182,107000000.0
2007-07-09 13:00:00,0.81738,0.81758,0.8173,0.81758,88000000.0
2007-07-09 13:05:00,0.81761,0.81791,0.8176,0.81791,120400000.0
2007-07-09 13:10:00,0.81783,0.81786,0.81757,0.81775,100000000.0
2007-07-09 13:15:00,0.8176,0.81786,0.81745,0.81752,181200000.0
2007-07-09 13:20:00,0.81747,0.81774,0.81713,0.81743,143800000.0
2007-07-09 13:25:00,0.81749,0.81763,0.81693,0.8172,91200000.0
2007-07-09 13:30:00,0.81751,0.81783,0.81735,0.81775,205800000.0
2007-07-09 13:35:00,0.81766,0.81766,0.81731,0.81744,96400000.0
2007-07-09 13:40:00,0.81742,0.81766,0.81634,0.81685,91200000.0
2007-07-09 13:45:00,0.81686,0.81727,0.81677,0.81678,96200000.0
2007-07-09 13:50:00,0.81694,0.81756,0.81685,0.81751,80000000.0
2007-07-09 13:55:00,0.81746,0.81775,0.81742,0.8175,139600000.0
2007-07-09 14:00:00,0.81761,0.81761,0.8173,0.81737,67200000.0
2007-07-09 14:05:00,0.81728,0.8176,0.81625,0.81758,97600000.0
2007-07-09 14:10:00,0.81755,0.81796,0.81737,0.81796,132000000.0
2007-07-09 14:15:00,0.81802,0.81818,0.81777,0.81787,68200000.0
2007-07-09 14:20:00,0.81802,0.8185,0.81802,0.8185,68800000.0
2007-07-09 14:25:00,0.81847,0.81864,0.81812,0.81813,64000000.0
2007-07-09 14:30:00,0.81827,0.81868,0.81798,0.81798,63400000.0
2007-07-09 14:35:00,0.81755,0.81887,0.8175,0.81887,61200000.0
2007-07-09 14:40:00,0.81886,0.819,0.81861,0.81876,73600000.0
2007-07-09 14:45:00,0.81876,0.8189,0.81815,0.81889,57600000.0
2007-07-09 14:50:00,0.81901,0.81902,0.81844,0.8187,72000000.0
2007-07-09 14:55:00,0.81894,0.81912,0.81826,0.81845,60800000.0
2007-07-09 15:00:00,0.81862,0.81867,0.81813,0.8183,70400000.0
2007-07-09 15:05:00,0.81825,0.81831,0.81754,0.81755,65600000.0
2007-07-09 15:10:00,0.81757,0.81767,0.81739,0.81754,65600000.0
2007-07-09 15:15:00,0.8177,0.81802,0.81735,0.81739,72400000.0
2007-07-09 15:20:00,0.8173,0.81771,0.81703,0.81771,67200000.0
2007-07-09 15:25:00,0.81778,0.81778,0.81725,0.81745,62400000.0
2007-07-09 15:30:00,0.81742,0.81745,0.81591,0.81696,54400000.0
2007-07-09 15:35:00,0.81701,0.81715,0.81597,0.81704,77200000.0
2007-07-09 15:40:00,0.81721,0.81744,0.81701,0.81721,83600000.0
2007-07-09 15:45:00,0.81733,0.81803,0.81733,0.81803,73600000.0
2007-07-09 15:50:00,0.81795,0.81795,0.81755,0.8177,65600000.0
2007-07-09 15:55:00,0.81773,0.81773,0.81604,0.81692,75600000.0
2007-07-09 16:00:00,0.81672,0.81672,0.81636,0.81647,59200000.0
2007-07-09 16:05:00,0.81657,0.81664,0.81507,0.81654,71200000.0
2007-07-09 16:10:00,0.81663,0.81668,0.81586,0.81599,65600000.0
2007-07-09 16:15:00,0.81604,0.81639,0.81575,0.81617,59200000.0
2007-07-09 16:20:00,0.816,0.81644,0.81586,0.8161,66600000.0
2007-07-09 16:25:00,0.81604,0.8162,0.81592,0.81601,75200000.0
2007-07-09 16:30:00,0.81591,0.81617,0.81568,0.81615,58000000.0
2007-07-09 16:35:00,0.81602,0.81648,0.81577,0.81648,59600000.0
2007-07-09 16:40:00,0.81653,0.81718,0.81653,0.81708,60800000.0
2007-07-09 16:45:00,0.81694,0.81741,0.81685,0.81741,70400000.0
2007-07-09 16:50:00,0.81734,0.81828,0.81703,0.81766,65600000.0
2007-07-09 16:55:00,0.81764,0.81787,0.81684,0.81684,62800000.0
2007-07-09 17:00:00,0.81676,0.81695,0.8166,0.81692,67200000.0
2007-07-09 17:05:00,0.81734,0.8178,0.81734,0.81774,67200000.0
2007-07-09 17:10:00,0.81776,0.81786,0.81742,0.81742,67600000.0
2007-07-09 17:15:00,0.81737,0.81744,0.81708,0.8171,73000000.0
2007-07-09 17:20:00,0.8171,0.81717,0.81677,0.81693,68800000.0
2007-07-09 17:25:00,0.81664,0.81758,0.8156,0.81758,72000000.0
2007-07-09 17:30:00,0.81753,0.81795,0.81744,0.81794,67600000.0
2007-07-09 17:35:00,0.81799,0.81824,0.81707,0.81824,67000000.0
2007-07-09 17:40:00,0.81828,0.8184,0.818,0.81828,64000000.0
2007-07-09 17:45:00,0.81832,0.81832,0.81793,0.81816,68800000.0
2007-07-09 17:50:00,0.81799,0.81826,0.81775,0.81775,66600000.0
2007-07-09 17:55:00,0.81808,0.81817,0.81778,0.8178,70800000.0
2007-07-09 18:00:00,0.81794,0.81824,0.81747,0.81757,99600000.0
2007-07-09 18:05:00,0.81757,0.81763,0.81713,0.81728,60800000.0
2007-07-09 18:10:00,0.81704,0.81812,0.81703,0.81812,84200000.0
2007-07-09 18:15:00,0.81687,0.81763,0.81642,0.81739,70400000.0
2007-07-09 18:20:00,0.8174,0.8177,0.81718,0.8177,59600000.0
2007-07-09 18:25:00,0.8177,0.81803,0.8176,0.818,67200000.0
2007-07-09 18:30:00,0.81787,0.81796,0.8175,0.8175,60800000.0
2007-07-09 18:35:00,0.81733,0.81765,0.81693,0.81744,52800000.0
2007-07-09 18:40:00,0.81715,0.81772,0.81656,0.8176,75200000.0
2007-07-09 18:45:00,0.81759,0.81759,0.81693,0.81696,67200000.0
2007-07-09 18:50:00,0.81732,0.81778,0.81728,0.81769,59200000.0
2007-07-09 18:55:00,0.81735,0.81778,0.81707,0.81776,73000000.0
2007-07-09 19:00:00,0.81775,0.81814,0.81705,0.8178,62800000.0
2007-07-09 19:05:00,0.81781,0.81852,0.81743,0.81795,62400000.0
2007-07-09 19:10:00,0.81797,0.81805,0.81757,0.81788,70400000.0
2007-07-09 19:15:00,0.81742,0.81777,0.81735,0.81738,67200000.0
2007-07-09 19:20:00,0.81758,0.81788,0.8175,0.81769,64000000.0
2007-07-09 19:25:00,0.81763,0.81795,0.81763,0.8178,69200000.0
2007-07-09 19:30:00,0.81737,0.81768,0.81733,0.81756,60800000.0
2007-07-09 19:35:00,0.81758,0.81769,0.81647,0.81727,76800000.0
2007-07-09 19:40:00,0.81735,0.81769,0.81728,0.81757,35200000.0
2007-07-09 19:45:00,0.81755,0.8178,0.81745,0.81749,62400000.0
2007-07-09 19:50:00,0.81739,0.81839,0.81731,0.81739,37200000.0
2007-07-09 19:55:00,0.81741,0.81791,0.81712,0.81712,73600000.0
2007-07-09 20:00:00,0.81761,0.81761,0.8167,0.81732,60800000.0
2007-07-09 20:05:00,0.81763,0.81767,0.81644,0.81752,67200000.0
2007-07-09 20:10:00,0.81746,0.81749,0.81678,0.81688,44800000.0
2007-07-09 20:15:00,0.81753,0.81753,0.81702,0.81732,59200000.0
2007-07-09 20:20:00,0.81685,0.8178,0.81685,0.8172,57600000.0
2007-07-09 20:25:00,0.81716,0.81734,0.81683,0.81705,62400000.0
2007-07-09 20:30:00,0.81676,0.81746,0.81676,0.81746,52800000.0
2007-07-09 20:35:00,0.81729,0.81729,0.81633,0.81633,49600000.0
2007-07-09 20:40:00,0.81699,0.81779,0.81645,0.81775,56000000.0
2007-07-09 20:45:00,0.81716,0.81719,0.81657,0.8168,49600000.0
2007-07-09 20:50:00,0.81686,0.81741,0.81676,0.81728,62400000.0
2007-07-09 20:55:00,0.81732,0.81744,0.81692,0.81744,56000000.0
2007-07-09 21:00:00,0.81741,0.81792,0.81735,0.81792,60800000.0
2007-07-09 21:05:00,0.81791,0.81791,0.81754,0.81759,51600000.0
2007-07-09 21:10:00,0.81761,0.81771,0.81722,0.8176,51600000.0
2007-07-09 21:15:00,0.81769,0.81769,0.81719,0.81769,38400000.0
2007-07-09 21:20:00,0.81767,0.81813,0.8175,0.81798,65600000.0
2007-07-09 21:25:00,0.81798,0.81877,0.81792,0.8187,44800000.0
2007-07-09 21:30:00,0.81818,0.81841,0.81775,0.81841,59200000.0
2007-07-09 21:35:00,0.81843,0.81843,0.81818,0.81833,55200000.0
2007-07-09 21:40:00,0.81808,0.81913,0.81802,0.81911,46400000.0
2007-07-09 21:45:00,0.81838,0.81872,0.81835,0.81862,62400000.0
2007-07-09 21:50:00,0.81859,0.81859,0.81816,0.81832,64000000.0
2007-07-09 21:55:00,0.81851,0.81868,0.81841,0.81861,51200000.0
2007-07-09 22:00:00,0.81845,0.81845,0.81812,0.81843,36800000.0
2007-07-09 22:05:00,0.8184,0.81849,0.81819,0.81849,68800000.0
2007-07-09 22:10:00,0.81852,0.81927,0.81842,0.81862,64000000.0
2007-07-09 22:15:00,0.81857,0.8187,0.81816,0.81857,68800000.0
2007-07-09 22:20:00,0.81835,0.81882,0.81821,0.81875,48000000.0
2007-07-09 22:25:00,0.81874,0.81918,0.81773,0.81912,57600000.0
2007-07-09 22:30:00,0.81907,0.81917,0.81891,0.81898,68200000.0
2007-07-09 22:35:00,0.81901,0.81925,0.81901,0.81913,59200000.0
2007-07-09 22:40:00,0.81912,0.81935,0.81898,0.8192,54400000.0
2007-07-09 22:45:00,0.81924,0.81957,0.8189,0.81957,55400000.0
2007-07-09 22:50:00,0.81954,0.81986,0.81942,0.8198,62400000.0
2007-07-09 22:55:00,0.81987,0.81997,0.81947,0.81951,68800000.0
2007-07-09 23:00:00,0.81937,0.81946,0.81601,0.81945,49600000.0
2007-07-09 23:05:00,0.81935,0.81962,0.81925,0.81928,30400000.0
2007-07-09 23:10:00,0.81953,0.81967,0.81926,0.81935,75600000.0
2007-07-09 23:15:00,0.81908,0.81964,0.81905,0.81938,33600000.0
2007-07-09 23:20:00,0.81946,0.81951,0.81913,0.81922,65600000.0
2007-07-09 23:25:00,0.81919,0.81919,0.81881,0.81881,57600000.0
2007-07-09 23:30:00,0.81882,0.81888,0.8182,0.81882,69200000.0
2007-07-09 23:35:00,0.81881,0.81937,0.81776,0.81851,41600000.0
2007-07-09 23:40:00,0.8188,0.81883,0.81827,0.81875,56000000.0
2007-07-09 23:45:00,0.81878,0.81884,0.8186,0.81881,43200000.0
2007-07-09 23:50:00,0.81867,0.81882,0.81795,0.81873,52800000.0
2007-07-09 23:55:00,0.81866,0.81866,0.8181,0.81812,67600000.0
2007-07-10 00:00:00,0.81818,0.81869,0.81758,0.81869,70400000.0
2007-07-10 00:05:00,0.81868,0.81909,0.81803,0.81909,70400000.0
2007-07-10 00:10:00,0.81914,0.81916,0.81861,0.81863,48400000.0
2007-07-10 00:15:00,0.81853,0.81957,0.81845,0.81845,35200000.0
2007-07-10 00:20:00,0.81868,0.81868,0.81814,0.81814,62800000.0
2007-07-10 00:25:00,0.81857,0.81874,0.81767,0.81836,51600000.0
2007-07-10 00:30:00,0.81854,0.81863,0.81773,0.81791,64000000.0
2007-07-10 00:35:00,0.81771,0.81797,0.81709,0.81775,50600000.0
2007-07-10 00:40:00,0.81768,0.81855,0.81761,0.81783,44800000.0
2007-07-10 00:45:00,0.81749,0.81854,0.81698,0.81698,57600000.0
2007-07-10 00:50:00,0.81802,0.81802,0.81682,0.81722,60800000.0
2007-07-10 00:55:00,0.81778,0.81778,0.81736,0.81744,64000000.0
2007-07-10 01:00:00,0.81741,0.81741,0.81692,0.81703,59200000.0
2007-07-10 01:05:00,0.81712,0.81734,0.81692,0.81732,64000000.0
2007-07-10 01:10:00,0.81729,0.81729,0.81675,0.81714,46400000.0
2007-07-10 01:15:00,0.81722,0.81783,0.81661,0.8174,33600000.0
2007-07-10 01:20:00,0.81713,0.81816,0.81697,0.81816,61200000.0
2007-07-10 01:25:00,0.81811,0.81824,0.81752,0.81764,60200000.0
2007-07-10 01:30:00,0.81783,0.81828,0.81683,0.81828,56000000.0
2007-07-10 01:35:00,0.81826,0.81831,0.81772,0.81772,44800000.0
2007-07-10 01:40:00,0.8181,0.81844,0.81808,0.81829,42400000.0
2007-07-10 01:45:00,0.8183,0.81852,0.81795,0.81841,61200000.0
2007-07-10 01:50:00,0.81822,0.81828,0.81763,0.81771,66000000.0
2007-07-10 01:55:00,0.81744,0.81824,0.81665,0.81812,62400000.0
2007-07-10 02:00:00,0.81748,0.81759,0.81722,0.81747,58000000.0
2007-07-10 02:05:00,0.81743,0.8177,0.81725,0.81725,51200000.0
2007-07-10 02:10:00,0.81713,0.81791,0.81671,0.81791,60800000.0
2007-07-10 02:15:00,0.81803,0.81815,0.81781,0.81798,56000000.0
2007-07-10 02:20:00,0.81787,0.81792,0.81727,0.81727,44800000.0
2007-07-10 02:25:00,0.81793,0.81818,0.81793,0.81809,43200000.0
2007-07-10 02:30:00,0.81793,0.81794,0.81751,0.81789,62400000.0
2007-07-10 02:35:00,0.81784,0.81786,0.81759,0.81776,54200000.0
2007-07-10 02:40:00,0.81774,0.81792,0.81757,0.81785,65600000.0
2007-07-10 02:45:00,0.81768,0.8177,0.81737,0.81737,48400000.0
2007-07-10 02:50:00,0.8178,0.8178,0.8171,0.81753,66000000.0
2007-07-10 02:55:00,0.81746,0.81746,0.81666,0.81675,51600000.0
2007-07-10 03:00:00,0.81707,0.81728,0.81707,0.81726,38400000.0
2007-07-10 03:05:00,0.81738,0.81739,0.8169,0.81705,52800000.0
2007-07-10 03:10:00,0.81701,0.81717,0.81673,0.8171,59600000.0
2007-07-10 03:15:00,0.81697,0.81725,0.81689,0.81719,54400000.0
2007-07-10 03:20:00,0.81715,0.81765,0.81712,0.81717,60800000.0
2007-07-10 03:25:00,0.81717,0.81737,0.81686,0.81686,52800000.0
2007-07-10 03:30:00,0.81698,0.81759,0.81674,0.81746,60800000.0
2007-07-10 03:35:00,0.81713,0.81812,0.81709,0.81742,72800000.0
2007-07-10 03:40:00,0.81755,0.81788,0.81743,0.8178,39400000.0
2007-07-10 03:45:00,0.8178,0.8178,0.8176,0.81771,48800000.0
2007-07-10 03:50:00,0.81781,0.81794,0.8168,0.81783,41600000.0
2007-07-10 03:55:00,0.8178,0.8178,0.817,0.81744,56400000.0
2007-07-10 04:00:00,0.8174,0.81771,0.81707,0.8176,54400000.0
2007-07-10 04:05:00,0.81762,0.8177,0.81684,0.81713,68800000.0
2007-07-10 04:10:00,0.81714,0.81721,0.81619,0.81621,54200000.0
2007-07-10 04:15:00,0.81656,0.81686,0.81617,0.81617,62200000.0
2007-07-10 04:20:00,0.81638,0.81669,0.81528,0.81622,48000000.0
2007-07-10 04:25:00,0.81639,0.81673,0.81619,0.81629,73600000.0
2007-07-10 04:30:00,0.81631,0.81667,0.81619,0.81632,67000000.0
2007-07-10 04:35:00,0.81632,0.81647,0.81605,0.8162,56800000.0
2007-07-10 04:40:00,0.81707,0.81707,0.81598,0.81644,27200000.0
2007-07-10 04:45:00,0.81649,0.8165,0.81633,0.81641,54800000.0
2007-07-10 04:50:00,0.8164,0.81684,0.81631,0.81678,56000000.0
2007-07-10 04:55:00,0.81679,0.81693,0.816,0.81605,65600000.0
2007-07-10 05:00:00,0.81633,0.81633,0.81581,0.81581,57600000.0
2007-07-10 05:05:00,0.81583,0.81604,0.81549,0.81597,60200000.0
2007-07-10 05:10:00,0.81594,0.81631,0.81586,0.8162,67200000.0
2007-07-10 05:15:00,0.81621,0.81645,0.81595,0.8164,58600000.0
2007-07-10 05:20:00,0.81636,0.81641,0.81597,0.81623,51600000.0
2007-07-10 05:25:00,0.81637,0.81713,0.81613,0.81615,70400000.0
2007-07-10 05:30:00,0.81622,0.81629,0.81559,0.81597,65600000.0
2007-07-10 05:35:00,0.81572,0.81626,0.81543,0.81597,51200000.0
2007-07-10 05:40:00,0.81615,0.81636,0.81607,0.81623,64400000.0
2007-07-10 05:45:00,0.81606,0.81639,0.81581,0.81609,59200000.0
2007-07-10 05:50:00,0.81613,0.81613,0.81548,0.8156,68800000.0
2007-07-10 05:55:00,0.81562,0.81575,0.81535,0.81568,62600000.0
2007-07-10 06:00:00,0.81543,0.8159,0.81525,0.81545,70400000.0
2007-07-10 06:05:00,0.81527,0.81561,0.81399,0.81509,56000000.0
2007-07-10 06:10:00,0.81525,0.81531,0.81481,0.81502,58000000.0
2007-07-10 06:15:00,0.81508,0.81517,0.8144,0.81498,67200000.0
2007-07-10 06:20:00,0.8148,0.81484,0.81439,0.81464,73600000.0
2007-07-10 06:25:00,0.81463,0.81485,0.8135,0.81459,62800000.0
2007-07-10 06:30:00,0.81451,0.81457,0.81428,0.81428,50600000.0
2007-07-10 06:35:00,0.81423,0.81432,0.81349,0.81351,67200000.0
2007-07-10 06:40:00,0.81368,0.81429,0.81368,0.81371,68800000.0
2007-07-10 06:45:00,0.81351,0.81375,0.81328,0.81375,50000000.0
2007-07-10 06:50:00,0.81378,0.81436,0.81375,0.81435,54400000.0
2007-07-10 06:55:00,0.81425,0.81456,0.81413,0.81442,62400000.0
2007-07-10 07:00:00,0.81437,0.8144,0.81394,0.8142,69200000.0
2007-07-10 07:05:00,0.81413,0.81447,0.81397,0.81447,60800000.0
2007-07-10 07:10:00,0.81432,0.81447,0.8137,0.81412,64000000.0
2007-07-10 07:15:00,0.81424,0.81448,0.81301,0.81408,68800000.0
2007-07-10 07:20:00,0.81413,0.81484,0.81388,0.81475,60800000.0
2007-07-10 07:25:00,0.81503,0.81571,0.81503,0.81555,59200000.0
2007-07-10 07:30:00,0.8157,0.81615,0.81559,0.81606,73600000.0
2007-07-10 07:35:00,0.8161,0.81621,0.81483,0.81597,60800000.0
2007-07-10 07:40:00,0.81595,0.81631,0.81521,0.81575,62400000.0
2007-07-10 07:45:00,0.8162,0.81646,0.81609,0.81646,70400000.0
2007-07-10 07:50:00,0.81655,0.81661,0.81586,0.81586,58000000.0
2007-07-10 07:55:00,0.81579,0.81621,0.81535,0.81614,64800000.0
2007-07-10 08:00:00,0.8161,0.81624,0.81567,0.81579,64000000.0
2007-07-10 08:05:00,0.81578,0.81578,0.81542,0.81542,51200000.0
2007-07-10 08:10:00,0.8155,0.8155,0.8151,0.81522,67200000.0
2007-07-10 08:15:00,0.81512,0.81515,0.81468,0.81477,65600000.0
2007-07-10 08:20:00,0.81481,0.81492,0.81466,0.81486,62200000.0
2007-07-10 08:25:00,0.81493,0.81496,0.81445,0.81454,67200000.0
2007-07-10 08:30:00,0.81459,0.81473,0.81426,0.81451,69800000.0
2007-07-10 08:35:00,0.81471,0.81515,0.8147,0.81486,104000000.0
2007-07-10 08:40:00,0.81489,0.81524,0.81485,0.81517,67600000.0
2007-07-10 08:45:00,0.81511,0.81585,0.81503,0.81534,67200000.0
2007-07-10 08:50:00,0.81543,0.81543,0.81491,0.81507,169600000.0
2007-07-10 08:55:00,0.81494,0.81503,0.81378,0.81378,65600000.0
2007-07-10 09:00:00,0.81387,0.81387,0.8132,0.81382,99600000.0
2007-07-10 09:05:00,0.81392,0.8141,0.81372,0.8141,67200000.0
2007-07-10 09:10:00,0.81398,0.81405,0.81321,0.81358,119200000.0
2007-07-10 09:15:00,0.81355,0.81355,0.81289,0.81305,96400000.0
2007-07-10 09:20:00,0.81312,0.81319,0.812,0.81318,95400000.0
2007-07-10 09:25:00,0.81307,0.81348,0.813,0.81326,133400000.0
2007-07-10 09:30:00,0.81339,0.81376,0.81307,0.81359,127400000.0
2007-07-10 09:35:00,0.81339,0.81355,0.81313,0.81342,216800000.0
2007-07-10 09:40:00,0.81339,0.81366,0.81335,0.81346,247800000.0
2007-07-10 09:45:00,0.81343,0.81366,0.81328,0.8133,102400000.0
2007-07-10 09:50:00,0.81318,0.81342,0.81301,0.81342,329000000.0
2007-07-10 09:55:00,0.8136,0.81422,0.8136,0.81419,234000000.0
2007-07-10 10:00:00,0.8141,0.81427,0.81397,0.81417,286600000.0
2007-07-10 10:05:00,0.81429,0.81538,0.81427,0.81486,203200000.0
2007-07-10 10:10:00,0.81476,0.81495,0.81471,0.81483,265600000.0
2007-07-10 10:15:00,0.81486,0.81593,0.8147,0.81515,120200000.0
2007-07-10 10:20:00,0.81508,0.81513,0.81481,0.81513,271400000.0
2007-07-10 10:25:00,0.81522,0.81541,0.8151,0.81541,226400000.0
2007-07-10 10:30:00,0.81559,0.81568,0.81509,0.81519,137600000.0
2007-07-10 10:35:00,0.81563,0.81596,0.81553,0.8158,99200000.0
2007-07-10 10:40:00,0.81581,0.8159,0.81543,0.81551,169000000.0
2007-07-10 10:45:00,0.81544,0.81551,0.81531,0.81535,180800000.0
2007-07-10 10:50:00,0.81534,0.81534,0.81487,0.81522,160000000.0
2007-07-10 10:55:00,0.81535,0.81539,0.81472,0.81499,244200000.0
2007-07-10 11:00:00,0.81493,0.81493,0.8137,0.81377,251600000.0
2007-07-10 11:05:00,0.81403,0.8144,0.81372,0.81435,197800000.0
2007-07-10 11:10:00,0.81432,0.81432,0.81363,0.81373,305600000.0
2007-07-10 11:15:00,0.814,0.8141,0.81385,0.8139,125600000.0
2007-07-10 11:20:00,0.81388,0.81424,0.8136,0.8136,243400000.0
2007-07-10 11:25:00,0.81378,0.8148,0.81303,0.81447,209000000.0
2007-07-10 11:30:00,0.81456,0.81462,0.81403,0.81445,96000000.0
2007-07-10 11:35:00,0.81454,0.81494,0.81454,0.81487,142400000.0
2007-07-10 11:40:00,0.81482,0.81496,0.81451,0.8147,133600000.0
2007-07-10 11:45:00,0.81482,0.81492,0.81346,0.81451,142200000.0
2007-07-10 11:50:00,0.81469,0.81512,0.8145,0.81478,189200000.0
2007-07-10 11:55:00,0.81486,0.81512,0.81476,0.81476,164800000.0
2007-07-10 12:00:00,0.81461,0.81573,0.81461,0.81544,120000000.0
2007-07-10 12:05:00,0.81541,0.81573,0.81508,0.81536,120000000.0
2007-07-10 12:10:00,0.81584,0.81591,0.81558,0.8158,137000000.0
2007-07-10 12:15:00,0.81581,0.81594,0.81562,0.81562,163200000.0
2007-07-10 12:20:00,0.81563,0.81564,0.81506,0.81531,144000000.0
2007-07-10 12:25:00,0.81549,0.81585,0.81431,0.81433,133800000.0
2007-07-10 12:30:00,0.81534,0.81544,0.81515,0.81517,126400000.0
2007-07-10 12:35:00,0.81512,0.81513,0.81423,0.81423,110800000.0
2007-07-10 12:40:00,0.81421,0.8146,0.81421,0.81453,78400000.0
2007-07-10 12:45:00,0.81463,0.81484,0.8146,0.81467,148800000.0
2007-07-10 12:50:00,0.81477,0.81496,0.81456,0.81486,92600000.0
2007-07-10 12:55:00,0.81487,0.81495,0.81437,0.81491,109200000.0
2007-07-10 13:00:00,0.81498,0.81539,0.81484,0.81529,88000000.0
2007-07-10 13:05:00,0.81541,0.81561,0.81493,0.81493,119400000.0
2007-07-10 13:10:00,0.81528,0.81528,0.8149,0.81507,99200000.0
2007-07-10 13:15:00,0.81508,0.81532,0.815,0.815,181200000.0
2007-07-10 13:20:00,0.81487,0.81487,0.81457,0.81464,143800000.0
2007-07-10 13:25:00,0.81467,0.81516,0.81467,0.81502,91200000.0
2007-07-10 13:30:00,0.81487,0.81557,0.81479,0.81547,206800000.0
2007-07-10 13:35:00,0.81548,0.81587,0.81548,0.81562,96400000.0
2007-07-10 13:40:00,0.81554,0.81622,0.81482,0.81567,91600000.0
2007-07-10 13:45:00,0.81561,0.81561,0.81515,0.81547,95400000.0
2007-07-10 13:50:00,0.81554,0.81561,0.81537,0.81539,79400000.0
2007-07-10 13:55:00,0.81529,0.81558,0.81513,0.81534,139200000.0
2007-07-10 14:00:00,0.81529,0.81529,0.81478,0.81504,67600000.0
2007-07-10 14:05:00,0.81506,0.81579,0.81404,0.81538,97600000.0
2007-07-10 14:10:00,0.81548,0.81587,0.81541,0.81559,130000000.0
2007-07-10 14:15:00,0.81557,0.81593,0.81508,0.81591,68800000.0
2007-07-10 14:20:00,0.81608,0.81638,0.81517,0.8152,68800000.0
2007-07-10 14:25:00,0.81509,0.8153,0.81468,0.815,64800000.0
2007-07-10 14:30:00,0.8149,0.81496,0.81465,0.81491,64000000.0
2007-07-10 14:35:00,0.81487,0.81595,0.8148,0.81595,62400000.0
2007-07-10 14:40:00,0.81617,0.81627,0.8151,0.8152,73600000.0
2007-07-10 14:45:00,0.8152,0.81576,0.81513,0.81576,57600000.0
2007-07-10 14:50:00,0.81564,0.81591,0.81545,0.81591,72000000.0
2007-07-10 14:55:00,0.81597,0.81653,0.8156,0.8164,61200000.0
2007-07-10 15:00:00,0.81589,0.81849,0.81532,0.81722,69800000.0
2007-07-10 15:05:00,0.81686,0.81693,0.8149,0.8151,65600000.0
2007-07-10 15:10:00,0.81511,0.81582,0.81431,0.81574,65600000.0
2007-07-10 15:15:00,0.81596,0.81707,0.81596,0.81671,72000000.0
2007-07-10 15:20:00,0.81651,0.81844,0.81651,0.81764,67000000.0
2007-07-10 15:25:00,0.81784,0.81835,0.81746,0.81785,61800000.0
2007-07-10 15:30:00,0.81776,0.81789,0.81654,0.81785,59200000.0
2007-07-10 15:35:00,0.81809,0.81851,0.81727,0.8184,68800000.0
2007-07-10 15:40:00,0.81845,0.81845,0.81772,0.81772,82600000.0
2007-07-10 15:45:00,0.81764,0.81835,0.81706,0.81835,73600000.0
2007-07-10 15:50:00,0.81829,0.81839,0.81768,0.81772,66000000.0
2007-07-10 15:55:00,0.81779,0.8183,0.81693,0.81779,74600000.0
2007-07-10 16:00:00,0.81775,0.81846,0.81774,0.8181,59200000.0
2007-07-10 16:05:00,0.81807,0.81807,0.81666,0.81796,70800000.0
2007-07-10 16:10:00,0.8179,0.81801,0.81762,0.81773,66000000.0
2007-07-10 16:15:00,0.81748,0.81829,0.81712,0.81823,58600000.0
2007-07-10 16:20:00,0.81824,0.81939,0.81822,0.81939,66400000.0
2007-07-10 16:25:00,0.81937,0.81937,0.81863,0.81917,74600000.0
2007-07-10 16:30:00,0.81937,0.82,0.81907,0.82,57600000.0
2007-07-10 16:35:00,0.82005,0.82006,0.81932,0.81949,59200000.0
2007-07-10 16:40:00,0.81954,0.81969,0.81885,0.81951,60800000.0
2007-07-10 16:45:00,0.81957,0.82049,0.81957,0.82023,70800000.0
2007-07-10 16:50:00,0.81973,0.81973,0.81816,0.81921,65600000.0
2007-07-10 16:55:00,0.81926,0.81926,0.81865,0.81871,64000000.0
2007-07-10 17:00:00,0.81849,0.81888,0.81793,0.81811,67600000.0
2007-07-10 17:05:00,0.81863,0.81886,0.81837,0.8186,67200000.0
2007-07-10 17:10:00,0.81859,0.81877,0.81823,0.81877,69200000.0
2007-07-10 17:15:00,0.81857,0.81858,0.81803,0.81816,73600000.0
2007-07-10 17:20:00,0.81799,0.81808,0.81701,0.81727,69200000.0
2007-07-10 17:25:00,0.81738,0.81867,0.81652,0.81842,72400000.0
2007-07-10 17:30:00,0.8184,0.81899,0.8182,0.81898,67200000.0
2007-07-10 17:35:00,0.81912,0.82036,0.81835,0.82016,67600000.0
2007-07-10 17:40:00,0.82009,0.82009,0.81919,0.81919,64000000.0
2007-07-10 17:45:00,0.81915,0.81931,0.81841,0.81877,69200000.0
2007-07-10 17:50:00,0.81852,0.81937,0.81852,0.81931,67200000.0
2007-07-10 17:55:00,0.81922,0.81955,0.81897,0.81941,70800000.0
2007-07-10 18:00:00,0.81951,0.81958,0.81883,0.81885,67200000.0
2007-07-10 18:05:00,0.81919,0.81963,0.81906,0.81954,61200000.0
2007-07-10 18:10:00,0.81946,0.81949,0.8189,0.81911,74400000.0
2007-07-10 18:15:00,0.81924,0.81925,0.8176,0.81891,70400000.0
2007-07-10 18:20:00,0.81878,0.81913,0.81845,0.81847,59200000.0
2007-07-10 18:25:00,0.81895,0.81895,0.81822,0.81876,67200000.0
2007-07-10 18:30:00,0.81825,0.81885,0.81818,0.81857,60800000.0
2007-07-10 18:35:00,0.8187,0.8187,0.81833,0.8185,52800000.0
2007-07-10 18:40:00,0.8183,0.81865,0.81724,0.81827,64000000.0
2007-07-10 18:45:00,0.81835,0.81888,0.8182,0.81854,67200000.0
2007-07-10 18:50:00,0.81857,0.81862,0.818,0.81808,43200000.0
2007-07-10 18:55:00,0.8186,0.8186,0.81802,0.81835,73600000.0
2007-07-10 19:00:00,0.81847,0.8188,0.81751,0.8186,61800000.0
2007-07-10 19:05:00,0.81852,0.81888,0.8175,0.81871,61800000.0
2007-07-10 19:10:00,0.81872,0.81881,0.81847,0.81847,69800000.0
2007-07-10 19:15:00,0.81827,0.81873,0.81825,0.81864,67200000.0
2007-07-10 19:20:00,0.81864,0.81889,0.8185,0.81871,64000000.0
2007-07-10 19:25:00,0.81833,0.81878,0.81833,0.81846,68800000.0
2007-07-10 19:30:00,0.81838,0.81847,0.81826,0.81839,60800000.0
2007-07-10 19:35:00,0.81837,0.81844,0.81721,0.81837,77200000.0
2007-07-10 19:40:00,0.81835,0.81871,0.81834,0.81871,62400000.0
2007-07-10 19:45:00,0.81869,0.81891,0.81853,0.8187,62800000.0
2007-07-10 19:50:00,0.81885,0.81947,0.81885,0.8193,70800000.0
2007-07-10 19:55:00,0.81941,0.81956,0.8192,0.81936,74400000.0
2007-07-10 20:00:00,0.8194,0.81941,0.8191,0.81932,60800000.0
2007-07-10 20:05:00,0.81929,0.8193,0.81783,0.81884,67200000.0
2007-07-10 20:10:00,0.81833,0.81929,0.81832,0.81929,72400000.0
2007-07-10 20:15:00,0.81886,0.81892,0.81847,0.81856,59200000.0
2007-07-10 20:20:00,0.81882,0.81884,0.81861,0.81881,54800000.0
2007-07-10 20:25:00,0.81883,0.81915,0.8188,0.81888,62800000.0
2007-07-10 20:30:00,0.81917,0.81928,0.8189,0.81917,60800000.0
2007-07-10 20:35:00,0.81926,0.81926,0.81842,0.81842,49600000.0
2007-07-10 20:40:00,0.81834,0.81837,0.81791,0.81797,58800000.0
2007-07-10 20:45:00,0.81802,0.81822,0.81758,0.81811,60600000.0
2007-07-10 20:50:00,0.81809,0.81837,0.81801,0.81833,65600000.0
2007-07-10 20:55:00,0.81837,0.81843,0.81823,0.81836,52800000.0
2007-07-10 21:00:00,0.81829,0.81844,0.81797,0.81831,60800000.0
2007-07-10 21:05:00,0.81827,0.81836,0.81791,0.81796,61200000.0
2007-07-10 21:10:00,0.81822,0.81826,0.81774,0.81774,59200000.0
2007-07-10 21:15:00,0.81803,0.81804,0.81778,0.81793,52600000.0
2007-07-10 21:20:00,0.81787,0.81855,0.81774,0.81855,65600000.0
2007-07-10 21:25:00,0.81859,0.81865,0.81805,0.81824,58600000.0
2007-07-10 21:30:00,0.81803,0.81804,0.81778,0.81788,56000000.0
2007-07-10 21:35:00,0.81803,0.81803,0.81786,0.81796,66000000.0
2007-07-10 21:40:00,0.81791,0.81826,0.81787,0.81821,56000000.0
2007-07-10 21:45:00,0.81823,0.81826,0.81748,0.81775,62800000.0
2007-07-10 21:50:00,0.81767,0.8181,0.8176,0.81804,64000000.0
2007-07-10 21:55:00,0.81793,0.81831,0.81793,0.81822,52800000.0
2007-07-10 22:00:00,0.8182,0.81822,0.81789,0.81789,56000000.0
2007-07-10 22:05:00,0.8179,0.81853,0.81787,0.81835,68800000.0
2007-07-10 22:10:00,0.81835,0.81847,0.81797,0.81797,64400000.0
2007-07-10 22:15:00,0.81787,0.81817,0.81784,0.81816,68200000.0
2007-07-10 22:20:00,0.81818,0.8183,0.81809,0.81824,57000000.0
2007-07-10 22:25:00,0.81827,0.81834,0.81716,0.81794,57000000.0
2007-07-10 22:30:00,0.81813,0.81836,0.81812,0.81817,69200000.0
2007-07-10 22:35:00,0.81823,0.8183,0.81779,0.8181,67200000.0
2007-07-10 22:40:00,0.81819,0.81842,0.81789,0.81831,54400000.0
2007-07-10 22:45:00,0.81835,0.81868,0.81824,0.81851,56000000.0
2007-07-10 22:50:00,0.81857,0.81869,0.81795,0.81848,62400000.0
2007-07-10 22:55:00,0.81843,0.81996,0.81839,0.81946,69200000.0
2007-07-10 23:00:00,0.81956,0.81976,0.81905,0.81905,57600000.0
2007-07-10 23:05:00,0.81915,0.81919,0.81846,0.81846,57000000.0
2007-07-10 23:10:00,0.8186,0.81883,0.81828,0.81863,76800000.0
2007-07-10 23:15:00,0.81808,0.81864,0.81767,0.81813,56000000.0
2007-07-10 23:20:00,0.8181,0.81823,0.81793,0.81822,59600000.0
2007-07-10 23:25:00,0.81814,0.81884,0.81793,0.81803,54400000.0
2007-07-10 23:30:00,0.81814,0.81858,0.81764,0.81764,68200000.0
2007-07-10 23:35:00,0.8176,0.81788,0.81676,0.81752,65600000.0
2007-07-10 23:40:00,0.81758,0.81821,0.81736,0.81751,64000000.0
2007-07-10 23:45:00,0.81746,0.81806,0.81718,0.81718,51600000.0
2007-07-10 23:50:00,0.81719,0.81781,0.81712,0.81753,65600000.0
2007-07-10 23:55:00,0.81731,0.81731,0.81562,0.81663,66600000.0
2007-07-11 00:00:00,0.81675,0.81745,0.81663,0.81743,65600000.0
2007-07-11 00:05:00,0.81761,0.81761,0.81525,0.81627,70400000.0
2007-07-11 00:10:00,0.81639,0.81675,0.81636,0.81636,58000000.0
2007-07-11 00:15:00,0.81641,0.81641,0.81473,0.81473,43200000.0
2007-07-11 00:20:00,0.81506,0.81532,0.81457,0.8153,64000000.0
2007-07-11 00:25:00,0.81544,0.81636,0.815,0.81588,58200000.0
2007-07-11 00:30:00,0.81599,0.81709,0.81599,0.81699,63400000.0
2007-07-11 00:35:00,0.81708,0.81765,0.81707,0.81747,52800000.0
2007-07-11 00:40:00,0.81756,0.81767,0.81727,0.81741,51200000.0
2007-07-11 00:45:00,0.8172,0.81784,0.8172,0.81763,69000000.0
2007-07-11 00:50:00,0.81763,0.81794,0.81751,0.81785,67200000.0
2007-07-11 00:55:00,0.81762,0.81791,0.81704,0.81742,64000000.0
2007-07-11 01:00:00,0.81746,0.81754,0.81698,0.81754,63200000.0
2007-07-11 01:05:00,0.81765,0.818,0.81743,0.81769,59200000.0
2007-07-11 01:10:00,0.81762,0.81762,0.81685,0.8169,53800000.0
2007-07-11 01:15:00,0.81717,0.81717,0.81599,0.81709,62400000.0
2007-07-11 01:20:00,0.81704,0.81775,0.81704,0.81775,60800000.0
2007-07-11 01:25:00,0.81782,0.81911,0.81782,0.81905,61600000.0
2007-07-11 01:30:00,0.81895,0.81909,0.81757,0.81852,55400000.0
2007-07-11 01:35:00,0.81853,0.81915,0.81816,0.81853,52800000.0
2007-07-11 01:40:00,0.81862,0.81874,0.81836,0.81858,44800000.0
2007-07-11 01:45:00,0.8185,0.8185,0.81783,0.81829,61600000.0
2007-07-11 01:50:00,0.81821,0.8185,0.8182,0.81831,65600000.0
2007-07-11 01:55:00,0.81837,0.81862,0.81737,0.81855,60200000.0
2007-07-11 02:00:00,0.81853,0.81853,0.81771,0.81786,49600000.0
2007-07-11 02:05:00,0.81776,0.81778,0.81717,0.81742,50600000.0
2007-07-11 02:10:00,0.81736,0.81742,0.81687,0.81725,60800000.0
2007-07-11 02:15:00,0.81739,0.8176,0.81718,0.81721,51200000.0
2007-07-11 02:20:00,0.81706,0.81724,0.81644,0.81644,59200000.0
2007-07-11 02:25:00,0.81689,0.81693,0.8167,0.8169,54800000.0
2007-07-11 02:30:00,0.81687,0.81713,0.81685,0.8171,64800000.0
2007-07-11 02:35:00,0.81777,0.81777,0.81701,0.81711,44800000.0
2007-07-11 02:40:00,0.81712,0.81712,0.81656,0.81662,60800000.0
2007-07-11 02:45:00,0.81695,0.81717,0.81685,0.81685,48000000.0
2007-07-11 02:50:00,0.81693,0.81693,0.81654,0.81666,65600000.0
2007-07-11 02:55:00,0.81657,0.81665,0.81645,0.81656,51200000.0
2007-07-11 03:00:00,0.81669,0.81714,0.81669,0.81685,35200000.0
2007-07-11 03:05:00,0.81677,0.8168,0.81659,0.81665,52800000.0
2007-07-11 03:10:00,0.81667,0.8169,0.81638,0.81663,60800000.0
2007-07-11 03:15:00,0.81683,0.81713,0.81672,0.81688,54400000.0
2007-07-11 03:20:00,0.81688,0.817,0.8163,0.81668,62400000.0
2007-07-11 03:25:00,0.81668,0.81673,0.81639,0.81659,52800000.0
2007-07-11 03:30:00,0.81673,0.81711,0.81667,0.81705,60800000.0
2007-07-11 03:35:00,0.81687,0.81711,0.81659,0.81705,67600000.0
2007-07-11 03:40:00,0.81703,0.81707,0.81673,0.81687,48000000.0
2007-07-11 03:45:00,0.81684,0.81763,0.81674,0.81758,54200000.0
2007-07-11 03:50:00,0.81697,0.81701,0.81562,0.81689,52800000.0
2007-07-11 03:55:00,0.81688,0.81688,0.81628,0.8165,67200000.0
2007-07-11 04:00:00,0.81661,0.81675,0.81635,0.81657,46400000.0
2007-07-11 04:05:00,0.81657,0.81682,0.81641,0.81675,62400000.0
2007-07-11 04:10:00,0.81683,0.81705,0.81635,0.81705,51200000.0
2007-07-11 04:15:00,0.81708,0.81737,0.81693,0.81699,62400000.0
2007-07-11 04:20:00,0.817,0.81797,0.81679,0.81778,57600000.0
2007-07-11 04:25:00,0.81769,0.81854,0.81769,0.81827,85800000.0
2007-07-11 04:30:00,0.81845,0.81848,0.81749,0.81759,67200000.0
2007-07-11 04:35:00,0.81788,0.81796,0.81744,0.81777,56000000.0
2007-07-11 04:40:00,0.81781,0.81788,0.8176,0.81767,53800000.0
2007-07-11 04:45:00,0.8175,0.81797,0.81743,0.81792,54400000.0
2007-07-11 04:50:00,0.81787,0.81809,0.81785,0.81804,67200000.0
2007-07-11 04:55:00,0.81813,0.8187,0.81812,0.8187,65600000.0
2007-07-11 05:00:00,0.81842,0.81865,0.81814,0.81824,44800000.0
2007-07-11 05:05:00,0.81799,0.81832,0.81785,0.81832,60200000.0
2007-07-11 05:10:00,0.81815,0.81844,0.81808,0.81832,56000000.0
2007-07-11 05:15:00,0.81827,0.81827,0.81771,0.818,59200000.0
2007-07-11 05:20:00,0.8179,0.8182,0.81765,0.81765,51200000.0
2007-07-11 05:25:00,0.81796,0.81844,0.81765,0.81796,54400000.0
2007-07-11 05:30:00,0.81768,0.81797,0.81755,0.81762,66000000.0
2007-07-11 05:35:00,0.81727,0.81751,0.81708,0.81741,63400000.0
2007-07-11 05:40:00,0.8172,0.81765,0.81719,0.81765,64400000.0
2007-07-11 05:45:00,0.81757,0.81768,0.81732,0.81733,59200000.0
2007-07-11 05:50:00,0.81768,0.81768,0.8171,0.8171,68800000.0
2007-07-11 05:55:00,0.81764,0.81774,0.81751,0.81766,61800000.0
2007-07-11 06:00:00,0.81771,0.8179,0.81748,0.81782,57600000.0
2007-07-11 06:05:00,0.81791,0.8187,0.8176,0.81859,50600000.0
2007-07-11 06:10:00,0.81856,0.81937,0.81842,0.81931,58000000.0
2007-07-11 06:15:00,0.81871,0.81926,0.8184,0.81926,64000000.0
2007-07-11 06:20:00,0.81833,0.81919,0.81775,0.81805,66000000.0
2007-07-11 06:25:00,0.81896,0.81898,0.81806,0.81824,52800000.0
2007-07-11 06:30:00,0.81822,0.81825,0.81785,0.81791,54400000.0
2007-07-11 06:35:00,0.81785,0.81785,0.81735,0.8174,51600000.0
2007-07-11 06:40:00,0.81785,0.8179,0.81737,0.81744,68800000.0
2007-07-11 06:45:00,0.81777,0.8179,0.81741,0.81769,49600000.0
2007-07-11 06:50:00,0.81761,0.8177,0.81719,0.81726,54400000.0
2007-07-11 06:55:00,0.8173,0.8173,0.8168,0.81703,62400000.0
2007-07-11 07:00:00,0.81701,0.81757,0.81693,0.81731,68800000.0
2007-07-11 07:05:00,0.81726,0.81778,0.81721,0.81778,64000000.0
2007-07-11 07:10:00,0.81768,0.81768,0.81691,0.81695,64400000.0
2007-07-11 07:15:00,0.81702,0.81709,0.81562,0.817,68800000.0
2007-07-11 07:20:00,0.81709,0.81709,0.8163,0.8163,36800000.0
2007-07-11 07:25:00,0.81675,0.81719,0.81673,0.81679,59200000.0
2007-07-11 07:30:00,0.81693,0.81747,0.81688,0.81745,73600000.0
2007-07-11 07:35:00,0.81752,0.81784,0.81664,0.81772,68800000.0
2007-07-11 07:40:00,0.81764,0.81821,0.81686,0.81815,62400000.0
2007-07-11 07:45:00,0.81824,0.81824,0.81774,0.81799,70400000.0
2007-07-11 07:50:00,0.81818,0.81818,0.81698,0.81698,57600000.0
2007-07-11 07:55:00,0.81691,0.81753,0.81691,0.81746,64000000.0
2007-07-11 08:00:00,0.8175,0.81814,0.81737,0.81814,64000000.0
2007-07-11 08:05:00,0.81786,0.81786,0.8174,0.81743,51200000.0
2007-07-11 08:10:00,0.81733,0.81741,0.81668,0.81727,67200000.0
2007-07-11 08:15:00,0.81705,0.81705,0.81648,0.81654,66400000.0
2007-07-11 08:20:00,0.81681,0.81699,0.81649,0.81689,64000000.0
2007-07-11 08:25:00,0.81687,0.81687,0.81569,0.81569,67200000.0
2007-07-11 08:30:00,0.81574,0.81636,0.81561,0.81635,69800000.0
2007-07-11 08:35:00,0.81653,0.81737,0.81652,0.81737,104400000.0
2007-07-11 08:40:00,0.8174,0.81758,0.81714,0.81758,67600000.0
2007-07-11 08:45:00,0.81763,0.81809,0.81763,0.81781,67600000.0
2007-07-11 08:50:00,0.81774,0.81791,0.81704,0.8174,170000000.0
2007-07-11 08:55:00,0.81765,0.81841,0.81765,0.81804,66000000.0
2007-07-11 09:00:00,0.81796,0.8187,0.81796,0.81849,99200000.0
2007-07-11 09:05:00,0.81842,0.81883,0.81801,0.81877,70800000.0
2007-07-11 09:10:00,0.81896,0.81935,0.81883,0.81908,118800000.0
2007-07-11 09:15:00,0.81917,0.81985,0.81915,0.81968,81400000.0
2007-07-11 09:20:00,0.81972,0.82025,0.81873,0.81954,96000000.0
2007-07-11 09:25:00,0.81922,0.8195,0.81888,0.81908,133600000.0
2007-07-11 09:30:00,0.81907,0.81907,0.81864,0.819,128400000.0
2007-07-11 09:35:00,0.81922,0.81945,0.81906,0.81912,216200000.0
2007-07-11 09:40:00,0.81898,0.81938,0.81897,0.81915,247400000.0
2007-07-11 09:45:00,0.81917,0.81931,0.81877,0.81881,102400000.0
2007-07-11 09:50:00,0.81897,0.81955,0.81893,0.81955,328400000.0
2007-07-11 09:55:00,0.81958,0.81971,0.81923,0.81929,233400000.0
2007-07-11 10:00:00,0.81932,0.81947,0.81919,0.81919,284600000.0
2007-07-11 10:05:00,0.81914,0.81945,0.81914,0.81929,201600000.0
2007-07-11 10:10:00,0.81927,0.81971,0.81925,0.81966,266800000.0
2007-07-11 10:15:00,0.81986,0.82037,0.81986,0.82027,120000000.0
2007-07-11 10:20:00,0.82014,0.82028,0.82004,0.82025,272000000.0
2007-07-11 10:25:00,0.82007,0.82026,0.81994,0.82023,225200000.0
2007-07-11 10:30:00,0.82034,0.82037,0.81993,0.82018,136400000.0
2007-07-11 10:35:00,0.82035,0.82056,0.82009,0.8204,99200000.0
2007-07-11 10:40:00,0.82034,0.82041,0.81999,0.82001,170400000.0
2007-07-11 10:45:00,0.81999,0.82042,0.81973,0.82015,180800000.0
2007-07-11 10:50:00,0.82016,0.8204,0.82,0.82026,160400000.0
2007-07-11 10:55:00,0.82019,0.82065,0.82015,0.82063,245200000.0
2007-07-11 11:00:00,0.8205,0.82117,0.82042,0.82102,250400000.0
2007-07-11 11:05:00,0.82097,0.82154,0.82097,0.82154,198400000.0
2007-07-11 11:10:00,0.82157,0.82174,0.82132,0.82174,305000000.0
2007-07-11 11:15:00,0.82201,0.8227,0.82185,0.82264,139600000.0
2007-07-11 11:20:00,0.82265,0.82265,0.82236,0.8225,243200000.0
2007-07-11 11:25:00,0.82243,0.82274,0.82231,0.82244,249600000.0
2007-07-11 11:30:00,0.82258,0.82294,0.82258,0.82271,96000000.0
2007-07-11 11:35:00,0.82278,0.82295,0.82258,0.82281,141800000.0
2007-07-11 11:40:00,0.8229,0.82305,0.82263,0.8228,132800000.0
2007-07-11 11:45:00,0.82276,0.8229,0.82167,0.82273,143600000.0
2007-07-11 11:50:00,0.82276,0.82316,0.82217,0.82217,189000000.0
2007-07-11 11:55:00,0.82234,0.8226,0.82232,0.82249,163600000.0
2007-07-11 12:00:00,0.8226,0.82368,0.8226,0.82348,120000000.0
2007-07-11 12:05:00,0.82342,0.82342,0.82304,0.82304,120000000.0
2007-07-11 12:10:00,0.82332,0.82346,0.82301,0.82317,137600000.0
2007-07-11 12:15:00,0.82317,0.82317,0.82242,0.82246,163200000.0
2007-07-11 12:20:00,0.82268,0.82339,0.82264,0.82317,144000000.0
2007-07-11 12:25:00,0.82314,0.82341,0.82191,0.822,134600000.0
2007-07-11 12:30:00,0.823,0.8233,0.82286,0.82307,126200000.0
2007-07-11 12:35:00,0.82316,0.82357,0.82315,0.82357,110400000.0
2007-07-11 12:40:00,0.82343,0.82343,0.82278,0.82295,78400000.0
2007-07-11 12:45:00,0.82297,0.82299,0.82212,0.82212,148200000.0
2007-07-11 12:50:00,0.82221,0.82223,0.82197,0.82208,92200000.0
2007-07-11 12:55:00,0.82187,0.82311,0.82187,0.82311,108200000.0
2007-07-11 13:00:00,0.82337,0.82337,0.82247,0.82256,76800000.0
2007-07-11 13:05:00,0.82236,0.82267,0.82199,0.82239,120000000.0
2007-07-11 13:10:00,0.82227,0.82236,0.82206,0.82214,99200000.0
2007-07-11 13:15:00,0.82203,0.82203,0.8211,0.8211,180200000.0
2007-07-11 13:20:00,0.82121,0.82126,0.82088,0.82114,144000000.0
2007-07-11 13:25:00,0.82136,0.82231,0.82102,0.82211,91200000.0
2007-07-11 13:30:00,0.82204,0.82216,0.82182,0.82191,205800000.0
2007-07-11 13:35:00,0.822,0.82228,0.82197,0.82205,96400000.0
2007-07-11 13:40:00,0.82226,0.82232,0.82064,0.82134,91600000.0
2007-07-11 13:45:00,0.82124,0.82162,0.82112,0.82122,96400000.0
2007-07-11 13:50:00,0.82119,0.82156,0.82104,0.82141,80000000.0
2007-07-11 13:55:00,0.82125,0.82139,0.82074,0.82096,139600000.0
2007-07-11 14:00:00,0.82094,0.82129,0.82079,0.82125,67200000.0
2007-07-11 14:05:00,0.82124,0.82183,0.82025,0.82166,97600000.0
2007-07-11 14:10:00,0.82181,0.82206,0.8217,0.82173,131200000.0
2007-07-11 14:15:00,0.82181,0.82197,0.82155,0.82176,68200000.0
2007-07-11 14:20:00,0.82163,0.82165,0.82125,0.82125,69200000.0
2007-07-11 14:25:00,0.82122,0.82226,0.82071,0.82226,64000000.0
2007-07-11 14:30:00,0.82226,0.82239,0.822,0.82202,64000000.0
2007-07-11 14:35:00,0.82197,0.82203,0.82155,0.82182,62400000.0
2007-07-11 14:40:00,0.82168,0.82269,0.82168,0.82268,73600000.0
2007-07-11 14:45:00,0.82255,0.82258,0.8221,0.82256,57600000.0
2007-07-11 14:50:00,0.82253,0.82254,0.82179,0.82197,72400000.0
2007-07-11 14:55:00,0.82203,0.82308,0.82164,0.82298,60800000.0
2007-07-11 15:00:00,0.82321,0.82385,0.8229,0.82305,70400000.0
2007-07-11 15:05:00,0.82301,0.82308,0.82249,0.82268,66000000.0
2007-07-11 15:10:00,0.82276,0.82316,0.82257,0.82308,65600000.0
2007-07-11 15:15:00,0.82327,0.82378,0.82319,0.82372,72000000.0
2007-07-11 15:20:00,0.82363,0.82363,0.82251,0.82299,67200000.0
2007-07-11 15:25:00,0.82317,0.82317,0.82271,0.82275,62400000.0
2007-07-11 15:30:00,0.82266,0.82384,0.82152,0.82384,56000000.0
2007-07-11 15:35:00,0.82409,0.82409,0.82173,0.82293,69200000.0
2007-07-11 15:40:00,0.82283,0.82289,0.82225,0.82229,82600000.0
2007-07-11 15:45:00,0.82239,0.82264,0.82216,0.82231,73000000.0
2007-07-11 15:50:00,0.82227,0.82237,0.82216,0.82236,66000000.0
2007-07-11 15:55:00,0.82229,0.82322,0.822,0.8228,75600000.0
2007-07-11 16:00:00,0.82282,0.82315,0.82216,0.82216,59200000.0
2007-07-11 16:05:00,0.82222,0.82252,0.82107,0.8223,70800000.0
2007-07-11 16:10:00,0.82215,0.82263,0.82215,0.82243,65600000.0
2007-07-11 16:15:00,0.82266,0.82293,0.82234,0.82267,59200000.0
2007-07-11 16:20:00,0.8226,0.82317,0.82244,0.82317,67200000.0
2007-07-11 16:25:00,0.82333,0.8235,0.82319,0.82341,75200000.0
2007-07-11 16:30:00,0.82345,0.82345,0.82294,0.82308,57600000.0
2007-07-11 16:35:00,0.82332,0.82347,0.82296,0.82309,59600000.0
2007-07-11 16:40:00,0.82315,0.82333,0.82273,0.82333,60800000.0
2007-07-11 16:45:00,0.82333,0.82378,0.8233,0.82373,70200000.0
2007-07-11 16:50:00,0.8236,0.82379,0.82269,0.82363,65600000.0
2007-07-11 16:55:00,0.82352,0.82358,0.82313,0.82313,64000000.0
2007-07-11 17:00:00,0.82338,0.82353,0.82281,0.82281,67600000.0
2007-07-11 17:05:00,0.82291,0.82312,0.8228,0.823,68000000.0
2007-07-11 17:10:00,0.82277,0.82277,0.82199,0.82216,68800000.0
2007-07-11 17:15:00,0.82207,0.82271,0.82207,0.82263,74000000.0
2007-07-11 17:20:00,0.82263,0.82291,0.82237,0.82249,68800000.0
2007-07-11 17:25:00,0.82239,0.82277,0.82124,0.82276,72000000.0
2007-07-11 17:30:00,0.82281,0.82282,0.82245,0.82263,67600000.0
2007-07-11 17:35:00,0.82275,0.82286,0.82144,0.82224,67200000.0
2007-07-11 17:40:00,0.82223,0.82268,0.822,0.82268,64000000.0
2007-07-11 17:45:00,0.82294,0.82352,0.82294,0.8233,68800000.0
2007-07-11 17:50:00,0.82311,0.82328,0.82252,0.82257,67600000.0
2007-07-11 17:55:00,0.82261,0.82261,0.82197,0.82216,70400000.0
2007-07-11 18:00:00,0.8222,0.82275,0.82205,0.82267,67600000.0
2007-07-11 18:05:00,0.8233,0.8233,0.82199,0.82216,106400000.0
2007-07-11 18:10:00,0.8223,0.8228,0.82215,0.82215,73600000.0
2007-07-11 18:15:00,0.82216,0.8223,0.82077,0.82184,70400000.0
2007-07-11 18:20:00,0.82205,0.82235,0.82193,0.82228,59200000.0
2007-07-11 18:25:00,0.82237,0.82249,0.82229,0.82231,67200000.0
2007-07-11 18:30:00,0.82231,0.82253,0.82221,0.82229,61200000.0
2007-07-11 18:35:00,0.82252,0.82276,0.82252,0.82276,57600000.0
2007-07-11 18:40:00,0.82291,0.82309,0.82137,0.8224,69800000.0
2007-07-11 18:45:00,0.82238,0.82279,0.8223,0.82279,66600000.0
2007-07-11 18:50:00,0.82279,0.82279,0.82196,0.82238,59600000.0
2007-07-11 18:55:00,0.82239,0.82239,0.82215,0.82229,45200000.0
2007-07-11 19:00:00,0.82196,0.8224,0.82061,0.82221,62400000.0
2007-07-11 19:05:00,0.82164,0.8222,0.82104,0.82187,62400000.0
2007-07-11 19:10:00,0.82181,0.82198,0.8215,0.82151,70400000.0
2007-07-11 19:15:00,0.8219,0.8219,0.8216,0.82184,67200000.0
2007-07-11 19:20:00,0.8219,0.82229,0.8219,0.82208,63400000.0
2007-07-11 19:25:00,0.82206,0.82263,0.82201,0.82253,68800000.0
2007-07-11 19:30:00,0.82247,0.82266,0.82225,0.82233,61200000.0
2007-07-11 19:35:00,0.8225,0.82288,0.82168,0.82196,76800000.0
2007-07-11 19:40:00,0.82202,0.82236,0.82193,0.82221,62400000.0
2007-07-11 19:45:00,0.8222,0.82284,0.8222,0.82284,62400000.0
2007-07-11 19:50:00,0.82268,0.82293,0.8223,0.82238,69800000.0
2007-07-11 19:55:00,0.82259,0.82275,0.8224,0.82248,73600000.0
2007-07-11 20:00:00,0.82256,0.82261,0.82159,0.82159,60800000.0
2007-07-11 20:05:00,0.82156,0.82169,0.82041,0.82157,67200000.0
2007-07-11 20:10:00,0.82164,0.82231,0.8215,0.82213,71400000.0
2007-07-11 20:15:00,0.82207,0.82246,0.82198,0.82203,59200000.0
2007-07-11 20:20:00,0.82208,0.82231,0.82201,0.82231,56000000.0
2007-07-11 20:25:00,0.82242,0.82265,0.8223,0.82239,62400000.0
2007-07-11 20:30:00,0.82226,0.82227,0.82204,0.82213,50600000.0
2007-07-11 20:35:00,0.82214,0.82233,0.82208,0.82211,49600000.0
2007-07-11 20:40:00,0.82201,0.8225,0.82175,0.8225,52800000.0
2007-07-11 20:45:00,0.82257,0.82275,0.82236,0.82272,51200000.0
2007-07-11 20:50:00,0.82274,0.82289,0.82243,0.82253,60200000.0
2007-07-11 20:55:00,0.82232,0.82234,0.82184,0.82207,56400000.0
2007-07-11 21:00:00,0.82213,0.82237,0.82141,0.8217,60800000.0
2007-07-11 21:05:00,0.8217,0.82202,0.82159,0.82176,60600000.0
2007-07-11 21:10:00,0.82185,0.822,0.82183,0.82185,59200000.0
2007-07-11 21:15:00,0.82165,0.82197,0.82135,0.82163,60800000.0
2007-07-11 21:20:00,0.82134,0.82152,0.82114,0.82132,65000000.0
2007-07-11 21:25:00,0.82134,0.82145,0.82114,0.82145,59200000.0
2007-07-11 21:30:00,0.82142,0.82201,0.82136,0.82196,56000000.0
2007-07-11 21:35:00,0.82202,0.82209,0.82171,0.82171,54400000.0
2007-07-11 21:40:00,0.82163,0.82163,0.82123,0.82149,56000000.0
2007-07-11 21:45:00,0.82156,0.82171,0.82151,0.82151,62400000.0
2007-07-11 21:50:00,0.82151,0.82167,0.82131,0.82151,64400000.0
2007-07-11 21:55:00,0.82162,0.82291,0.82146,0.82221,41600000.0
2007-07-11 22:00:00,0.822,0.82299,0.822,0.82226,52800000.0
2007-07-11 22:05:00,0.82215,0.82318,0.82215,0.82294,68800000.0
2007-07-11 22:10:00,0.82312,0.82399,0.8229,0.82389,63400000.0
2007-07-11 22:15:00,0.82369,0.82393,0.82353,0.82386,68800000.0
2007-07-11 22:20:00,0.82383,0.82469,0.82383,0.82461,48800000.0
2007-07-11 22:25:00,0.82455,0.82458,0.82334,0.82421,57600000.0
2007-07-11 22:30:00,0.82387,0.82482,0.82383,0.82423,70400000.0
2007-07-11 22:35:00,0.82422,0.82427,0.82341,0.82343,59200000.0
2007-07-11 22:40:00,0.82362,0.82393,0.82361,0.82367,59200000.0
2007-07-11 22:45:00,0.82385,0.82409,0.82357,0.82394,56000000.0
2007-07-11 22:50:00,0.82403,0.82417,0.82383,0.82405,62800000.0
2007-07-11 22:55:00,0.8242,0.82444,0.8237,0.82405,68800000.0
2007-07-11 23:00:00,0.82434,0.82434,0.82384,0.82395,57600000.0
2007-07-11 23:05:00,0.82394,0.82438,0.82358,0.82438,44200000.0
2007-07-11 23:10:00,0.82442,0.82509,0.82442,0.82505,77200000.0
2007-07-11 23:15:00,0.82512,0.82527,0.82431,0.82431,56000000.0
2007-07-11 23:20:00,0.82442,0.82479,0.82441,0.82461,59200000.0
2007-07-11 23:25:00,0.82455,0.8248,0.8236,0.8236,45200000.0
2007-07-11 23:30:00,0.82468,0.82522,0.82468,0.82505,68800000.0
2007-07-11 23:35:00,0.8251,0.82571,0.82446,0.82569,61800000.0
2007-07-11 23:40:00,0.82545,0.82632,0.82538,0.82595,59200000.0
2007-07-11 23:45:00,0.826,0.82627,0.82544,0.82592,51200000.0
2007-07-11 23:50:00,0.82545,0.82594,0.82525,0.82565,66000000.0
2007-07-11 23:55:00,0.82566,0.82573,0.82479,0.8248,67200000.0
2007-07-12 00:00:00,0.82464,0.82466,0.8243,0.82439,48000000.0
2007-07-12 00:05:00,0.8243,0.82461,0.82357,0.82461,70800000.0
2007-07-12 00:10:00,0.82465,0.8248,0.82347,0.82456,57600000.0
2007-07-12 00:15:00,0.82415,0.82458,0.82415,0.82436,44800000.0
2007-07-12 00:20:00,0.82452,0.82526,0.82428,0.82452,70400000.0
2007-07-12 00:25:00,0.82431,0.82532,0.8234,0.82528,56400000.0
2007-07-12 00:30:00,0.82432,0.82534,0.82403,0.82529,62400000.0
2007-07-12 00:35:00,0.82413,0.82458,0.82412,0.8245,51200000.0
2007-07-12 00:40:00,0.82455,0.82464,0.82392,0.82416,52800000.0
2007-07-12 00:45:00,0.8243,0.8244,0.82379,0.82405,68800000.0
2007-07-12 00:50:00,0.82389,0.82473,0.82333,0.82333,67200000.0
2007-07-12 00:55:00,0.82352,0.82498,0.82352,0.82494,40400000.0
2007-07-12 01:00:00,0.82402,0.82439,0.82392,0.82427,59200000.0
2007-07-12 01:05:00,0.82428,0.82476,0.82347,0.82429,59200000.0
2007-07-12 01:10:00,0.82422,0.82456,0.82416,0.82447,57600000.0
2007-07-12 01:15:00,0.82398,0.82525,0.82275,0.82441,59200000.0
2007-07-12 01:20:00,0.82431,0.82439,0.82414,0.82416,60200000.0
2007-07-12 01:25:00,0.8241,0.8242,0.82303,0.82414,38400000.0
2007-07-12 01:30:00,0.82408,0.8244,0.82312,0.82428,56000000.0
2007-07-12 01:35:00,0.82425,0.82425,0.82342,0.82342,27200000.0
2007-07-12 01:40:00,0.82459,0.82464,0.82399,0.82408,30400000.0
2007-07-12 01:45:00,0.82343,0.82411,0.8234,0.82404,33000000.0
2007-07-12 01:50:00,0.82359,0.82395,0.82359,0.82395,65600000.0
2007-07-12 01:55:00,0.82407,0.82417,0.823,0.82399,60800000.0
2007-07-12 02:00:00,0.82399,0.82416,0.82399,0.82412,43200000.0
2007-07-12 02:05:00,0.82372,0.82445,0.82357,0.82445,51200000.0
2007-07-12 02:10:00,0.82451,0.82468,0.8243,0.82447,60800000.0
2007-07-12 02:15:00,0.82455,0.82455,0.82419,0.82447,46400000.0
2007-07-12 02:20:00,0.82445,0.82471,0.82365,0.82411,37600000.0
2007-07-12 02:25:00,0.82468,0.82468,0.82436,0.82447,54400000.0
2007-07-12 02:30:00,0.82422,0.82452,0.82399,0.82429,64000000.0
2007-07-12 02:35:00,0.82434,0.82438,0.8233,0.8233,39400000.0
2007-07-12 02:40:00,0.82473,0.82473,0.8237,0.82402,51200000.0
2007-07-12 02:45:00,0.82392,0.82409,0.82382,0.82401,49600000.0
2007-07-12 02:50:00,0.82397,0.82409,0.82332,0.8237,65600000.0
2007-07-12 02:55:00,0.82394,0.82394,0.82347,0.82384,51200000.0
2007-07-12 03:00:00,0.82383,0.82383,0.82341,0.82345,43200000.0
2007-07-12 03:05:00,0.8234,0.82348,0.82336,0.82342,52200000.0
2007-07-12 03:10:00,0.82353,0.82381,0.82337,0.82363,60800000.0
2007-07-12 03:15:00,0.82358,0.82379,0.82358,0.82372,55200000.0
2007-07-12 03:20:00,0.82379,0.82394,0.82342,0.82379,64000000.0
2007-07-12 03:25:00,0.82372,0.82393,0.82353,0.82355,52800000.0
2007-07-12 03:30:00,0.82351,0.82368,0.8233,0.82358,60800000.0
2007-07-12 03:35:00,0.8236,0.8236,0.82323,0.82346,66400000.0
2007-07-12 03:40:00,0.82346,0.82369,0.82315,0.82361,53200000.0
2007-07-12 03:45:00,0.82336,0.82374,0.82272,0.82366,48000000.0
2007-07-12 03:50:00,0.82321,0.82321,0.82185,0.82304,38800000.0
2007-07-12 03:55:00,0.8232,0.82371,0.82291,0.82353,54400000.0
2007-07-12 04:00:00,0.82346,0.82351,0.82329,0.82331,33600000.0
2007-07-12 04:05:00,0.82396,0.82398,0.82251,0.82279,64800000.0
2007-07-12 04:10:00,0.82294,0.82318,0.82294,0.82307,43200000.0
2007-07-12 04:15:00,0.82308,0.82316,0.82266,0.82266,62800000.0
2007-07-12 04:20:00,0.82279,0.82286,0.82132,0.82246,47400000.0
2007-07-12 04:25:00,0.82245,0.82277,0.82238,0.82265,85800000.0
2007-07-12 04:30:00,0.82278,0.82301,0.82252,0.82298,67200000.0
2007-07-12 04:35:00,0.82303,0.82342,0.82283,0.82283,56000000.0
2007-07-12 04:40:00,0.8234,0.8234,0.82295,0.82318,54400000.0
2007-07-12 04:45:00,0.82322,0.82386,0.82274,0.82291,58000000.0
2007-07-12 04:50:00,0.82318,0.82318,0.82222,0.82261,67200000.0
2007-07-12 04:55:00,0.82261,0.82286,0.82257,0.82284,41600000.0
2007-07-12 05:00:00,0.82275,0.82281,0.82232,0.82232,65600000.0
2007-07-12 05:05:00,0.82239,0.82269,0.82209,0.82268,48000000.0
2007-07-12 05:10:00,0.82265,0.82279,0.8224,0.82261,54800000.0
2007-07-12 05:15:00,0.82274,0.82291,0.82248,0.82265,59200000.0
2007-07-12 05:20:00,0.8227,0.82281,0.82254,0.8226,52800000.0
2007-07-12 05:25:00,0.82257,0.82285,0.82255,0.82255,57400000.0
2007-07-12 05:30:00,0.82293,0.82344,0.82233,0.8234,52800000.0
2007-07-12 05:35:00,0.82293,0.82303,0.82268,0.82303,64000000.0
2007-07-12 05:40:00,0.82312,0.82312,0.82234,0.82291,63800000.0
2007-07-12 05:45:00,0.82282,0.82321,0.82282,0.82304,59600000.0
2007-07-12 05:50:00,0.8231,0.82337,0.8227,0.82303,68800000.0
2007-07-12 05:55:00,0.82309,0.82309,0.82278,0.82295,62400000.0
2007-07-12 06:00:00,0.82293,0.82334,0.82278,0.82323,70400000.0
2007-07-12 06:05:00,0.82339,0.82351,0.82245,0.82344,51200000.0
2007-07-12 06:10:00,0.82345,0.82345,0.82254,0.82263,67200000.0
2007-07-12 06:15:00,0.82292,0.82297,0.82232,0.82288,64400000.0
2007-07-12 06:20:00,0.82274,0.82276,0.82217,0.82252,73600000.0
2007-07-12 06:25:00,0.82228,0.82276,0.82222,0.82276,57000000.0
2007-07-12 06:30:00,0.82288,0.82329,0.8227,0.82275,49600000.0
2007-07-12 06:35:00,0.82266,0.82282,0.82237,0.82266,67200000.0
2007-07-12 06:40:00,0.82276,0.82276,0.82213,0.82236,68800000.0
2007-07-12 06:45:00,0.82258,0.82337,0.82193,0.82261,52800000.0
2007-07-12 06:50:00,0.82248,0.82276,0.82228,0.82235,43200000.0
2007-07-12 06:55:00,0.82282,0.82284,0.82215,0.82233,62400000.0
2007-07-12 07:00:00,0.82215,0.82236,0.82195,0.8222,68600000.0
2007-07-12 07:05:00,0.82202,0.82242,0.82163,0.82242,62400000.0
2007-07-12 07:10:00,0.82241,0.82249,0.822,0.82203,64000000.0
2007-07-12 07:15:00,0.82207,0.82211,0.82073,0.82208,68800000.0
2007-07-12 07:20:00,0.82213,0.82221,0.82173,0.82173,45200000.0
2007-07-12 07:25:00,0.82176,0.82251,0.82172,0.82241,56000000.0
2007-07-12 07:30:00,0.82177,0.82197,0.82147,0.82192,60800000.0
2007-07-12 07:35:00,0.82196,0.82201,0.82075,0.82179,66800000.0
2007-07-12 07:40:00,0.82168,0.82198,0.82086,0.82189,61800000.0
2007-07-12 07:45:00,0.82193,0.82193,0.82127,0.82149,70400000.0
2007-07-12 07:50:00,0.82136,0.82155,0.82105,0.82141,58000000.0
2007-07-12 07:55:00,0.82119,0.82136,0.8208,0.82136,63400000.0
2007-07-12 08:00:00,0.82126,0.82149,0.82113,0.82149,64000000.0
2007-07-12 08:05:00,0.82142,0.82183,0.82126,0.82182,45200000.0
2007-07-12 08:10:00,0.82183,0.82201,0.82166,0.82166,67200000.0
2007-07-12 08:15:00,0.82171,0.82171,0.82097,0.82108,65600000.0
2007-07-12 08:20:00,0.82108,0.82138,0.82043,0.82043,64000000.0
2007-07-12 08:25:00,0.82045,0.82074,0.81996,0.81997,66400000.0
2007-07-12 08:30:00,0.82004,0.82026,0.82003,0.82012,70200000.0
2007-07-12 08:35:00,0.8202,0.82023,0.81995,0.82023,104000000.0
2007-07-12 08:40:00,0.82026,0.82062,0.82023,0.8205,67600000.0
2007-07-12 08:45:00,0.82044,0.82054,0.82004,0.82004,67200000.0
2007-07-12 08:50:00,0.82014,0.82066,0.82012,0.82061,170000000.0
2007-07-12 08:55:00,0.82056,0.82135,0.82056,0.82098,65600000.0
2007-07-12 09:00:00,0.82086,0.82131,0.8208,0.82117,99200000.0
2007-07-12 09:05:00,0.82111,0.82112,0.82074,0.82109,67200000.0
2007-07-12 09:10:00,0.8214,0.82144,0.82061,0.82082,117800000.0
2007-07-12 09:15:00,0.82069,0.82072,0.82003,0.82053,86400000.0
2007-07-12 09:20:00,0.82072,0.82078,0.81966,0.82067,96400000.0
2007-07-12 09:25:00,0.82053,0.82067,0.81992,0.82056,132800000.0
2007-07-12 09:30:00,0.82054,0.82068,0.82031,0.82068,128000000.0
2007-07-12 09:35:00,0.82069,0.82145,0.82056,0.82142,216400000.0
2007-07-12 09:40:00,0.82146,0.82214,0.82146,0.82194,247400000.0
2007-07-12 09:45:00,0.82197,0.822,0.82125,0.82151,102400000.0
2007-07-12 09:50:00,0.82132,0.82137,0.8204,0.82059,326600000.0
2007-07-12 09:55:00,0.8205,0.82094,0.82042,0.82073,233400000.0
2007-07-12 10:00:00,0.82096,0.82099,0.82042,0.82047,286400000.0
2007-07-12 10:05:00,0.82044,0.82075,0.82034,0.8204,201400000.0
2007-07-12 10:10:00,0.82033,0.82068,0.82024,0.82037,264400000.0
2007-07-12 10:15:00,0.82042,0.82068,0.82042,0.82054,120400000.0
2007-07-12 10:20:00,0.82052,0.82062,0.82027,0.8204,272400000.0
2007-07-12 10:25:00,0.82044,0.82066,0.82016,0.82031,225600000.0
2007-07-12 10:30:00,0.82023,0.82061,0.8202,0.82037,137400000.0
2007-07-12 10:35:00,0.82036,0.82036,0.81962,0.82019,98600000.0
2007-07-12 10:40:00,0.8202,0.82096,0.8202,0.82077,170400000.0
2007-07-12 10:45:00,0.82073,0.82078,0.82023,0.82029,132000000.0
2007-07-12 10:50:00,0.82018,0.82049,0.82011,0.82036,160000000.0
2007-07-12 10:55:00,0.82042,0.82087,0.82042,0.82067,244600000.0
2007-07-12 11:00:00,0.82067,0.82092,0.8206,0.82072,251200000.0
2007-07-12 11:05:00,0.82077,0.82131,0.82069,0.82069,198400000.0
2007-07-12 11:10:00,0.82127,0.82171,0.82121,0.82159,306400000.0
2007-07-12 11:15:00,0.82153,0.82234,0.82145,0.82233,139200000.0
2007-07-12 11:20:00,0.82235,0.82239,0.82218,0.82218,244000000.0
2007-07-12 11:25:00,0.82227,0.82256,0.82218,0.82247,248000000.0
2007-07-12 11:30:00,0.82208,0.82258,0.82205,0.82246,95400000.0
2007-07-12 11:35:00,0.82244,0.82258,0.82215,0.82241,142400000.0
2007-07-12 11:40:00,0.82224,0.82236,0.82198,0.82205,132800000.0
2007-07-12 11:45:00,0.8221,0.82283,0.82174,0.82283,133200000.0
2007-07-12 11:50:00,0.82289,0.82289,0.82199,0.82199,188800000.0
2007-07-12 11:55:00,0.82208,0.82208,0.82162,0.82207,164600000.0
2007-07-12 12:00:00,0.82189,0.8219,0.82138,0.82156,120800000.0
2007-07-12 12:05:00,0.82161,0.8218,0.82132,0.8218,120000000.0
2007-07-12 12:10:00,0.82189,0.82212,0.82184,0.82184,138400000.0
2007-07-12 12:15:00,0.82178,0.82183,0.82142,0.82149,163200000.0
2007-07-12 12:20:00,0.82157,0.82178,0.82092,0.82175,143400000.0
2007-07-12 12:25:00,0.82177,0.82222,0.82066,0.82084,135200000.0
2007-07-12 12:30:00,0.82175,0.82203,0.82167,0.82203,125200000.0
2007-07-12 12:35:00,0.82209,0.82221,0.82166,0.8222,110800000.0
2007-07-12 12:40:00,0.82215,0.82215,0.82189,0.82208,78800000.0
2007-07-12 12:45:00,0.82209,0.82233,0.82197,0.82225,148800000.0
2007-07-12 12:50:00,0.82219,0.82221,0.82196,0.82209,92200000.0
2007-07-12 12:55:00,0.82212,0.82219,0.82152,0.82152,108800000.0
2007-07-12 13:00:00,0.82138,0.82182,0.82131,0.82173,88000000.0
2007-07-12 13:05:00,0.8216,0.82185,0.82125,0.82181,119400000.0
2007-07-12 13:10:00,0.82181,0.82195,0.82156,0.82195,99600000.0
2007-07-12 13:15:00,0.82207,0.82229,0.82167,0.82167,181000000.0
2007-07-12 13:20:00,0.82179,0.82193,0.8212,0.82193,144400000.0
2007-07-12 13:25:00,0.82206,0.82212,0.82155,0.82183,91600000.0
2007-07-12 13:30:00,0.82199,0.82206,0.8215,0.82185,206400000.0
2007-07-12 13:35:00,0.82191,0.82216,0.82132,0.82155,95800000.0
2007-07-12 13:40:00,0.82164,0.82179,0.8206,0.82176,91600000.0
2007-07-12 13:45:00,0.82151,0.82176,0.82129,0.82149,96000000.0
2007-07-12 13:50:00,0.82153,0.82171,0.82134,0.82171,78800000.0
2007-07-12 13:55:00,0.82165,0.82168,0.82124,0.82148,139200000.0
2007-07-12 14:00:00,0.82151,0.82185,0.82129,0.82167,67200000.0
2007-07-12 14:05:00,0.82163,0.82178,0.82064,0.82124,97600000.0
2007-07-12 14:10:00,0.8213,0.8214,0.82083,0.82112,131600000.0
2007-07-12 14:15:00,0.82111,0.82148,0.82096,0.82131,69200000.0
2007-07-12 14:20:00,0.82138,0.82225,0.82138,0.82181,68800000.0
2007-07-12 14:25:00,0.82162,0.82174,0.8214,0.82155,64000000.0
2007-07-12 14:30:00,0.8214,0.8214,0.81986,0.82014,64800000.0
2007-07-12 14:35:00,0.82027,0.82056,0.82027,0.82056,62400000.0
2007-07-12 14:40:00,0.82029,0.82079,0.82027,0.82036,73600000.0
2007-07-12 14:45:00,0.82062,0.82072,0.82034,0.82061,65600000.0
2007-07-12 14:50:00,0.82073,0.82095,0.82041,0.82059,72000000.0
2007-07-12 14:55:00,0.82062,0.82082,0.82018,0.82018,60800000.0
2007-07-12 15:00:00,0.8204,0.8206,0.82003,0.82029,70400000.0
2007-07-12 15:05:00,0.82028,0.82052,0.82,0.82052,65600000.0
2007-07-12 15:10:00,0.82067,0.8207,0.82035,0.82046,66000000.0
2007-07-12 15:15:00,0.82057,0.82071,0.82002,0.82005,72800000.0
2007-07-12 15:20:00,0.8202,0.82031,0.81937,0.81978,67200000.0
2007-07-12 15:25:00,0.81973,0.8203,0.8196,0.8203,62400000.0
2007-07-12 15:30:00,0.82025,0.82032,0.81881,0.82011,54400000.0
2007-07-12 15:35:00,0.81994,0.82028,0.81901,0.82028,68800000.0
2007-07-12 15:40:00,0.82042,0.82057,0.82028,0.82041,83600000.0
2007-07-12 15:45:00,0.82036,0.82068,0.82029,0.82041,73600000.0
2007-07-12 15:50:00,0.82038,0.82044,0.81958,0.81979,65600000.0
2007-07-12 15:55:00,0.81984,0.82009,0.81844,0.81956,75200000.0
2007-07-12 16:00:00,0.81962,0.81976,0.81878,0.81931,59200000.0
2007-07-12 16:05:00,0.8193,0.81957,0.81815,0.8193,70400000.0
2007-07-12 16:10:00,0.81929,0.81952,0.81898,0.81935,65600000.0
2007-07-12 16:15:00,0.81924,0.81957,0.81872,0.81905,59200000.0
2007-07-12 16:20:00,0.81893,0.81908,0.81877,0.81899,67600000.0
2007-07-12 16:25:00,0.8189,0.81938,0.81845,0.81938,75200000.0
2007-07-12 16:30:00,0.81931,0.81931,0.81879,0.81895,57000000.0
2007-07-12 16:35:00,0.81896,0.81941,0.81893,0.8194,59200000.0
2007-07-12 16:40:00,0.81929,0.81929,0.81866,0.81918,61200000.0
2007-07-12 16:45:00,0.81904,0.81905,0.81871,0.81885,70400000.0
2007-07-12 16:50:00,0.81887,0.81935,0.81819,0.81895,65600000.0
2007-07-12 16:55:00,0.81878,0.81878,0.8181,0.81859,62400000.0
2007-07-12 17:00:00,0.8187,0.8187,0.81823,0.81842,66600000.0
2007-07-12 17:05:00,0.81864,0.81866,0.81819,0.81835,67200000.0
2007-07-12 17:10:00,0.81825,0.81825,0.81765,0.81775,68800000.0
2007-07-12 17:15:00,0.81762,0.81771,0.8175,0.81768,73600000.0
2007-07-12 17:20:00,0.81766,0.81859,0.81755,0.81836,68800000.0
2007-07-12 17:25:00,0.81833,0.81847,0.81725,0.81842,72000000.0
2007-07-12 17:30:00,0.81836,0.81877,0.81831,0.81844,67200000.0
2007-07-12 17:35:00,0.81837,0.81847,0.81738,0.81831,66600000.0
2007-07-12 17:40:00,0.81842,0.81847,0.81809,0.81817,64000000.0
2007-07-12 17:45:00,0.81813,0.81909,0.81786,0.81863,69200000.0
2007-07-12 17:50:00,0.81844,0.81866,0.81783,0.81795,67200000.0
2007-07-12 17:55:00,0.81791,0.81801,0.81772,0.81794,69800000.0
2007-07-12 18:00:00,0.81782,0.81846,0.81782,0.81838,66600000.0
2007-07-12 18:05:00,0.8184,0.81861,0.81833,0.81845,61200000.0
2007-07-12 18:10:00,0.81846,0.8185,0.81834,0.81845,73000000.0
2007-07-12 18:15:00,0.81851,0.81851,0.81702,0.81821,70400000.0
2007-07-12 18:20:00,0.81783,0.81868,0.81782,0.81868,59200000.0
2007-07-12 18:25:00,0.81868,0.81878,0.81779,0.81795,67600000.0
2007-07-12 18:30:00,0.81786,0.81798,0.81766,0.8178,60800000.0
2007-07-12 18:35:00,0.81785,0.81802,0.8175,0.81757,52800000.0
2007-07-12 18:40:00,0.81797,0.81798,0.81687,0.81794,66000000.0
2007-07-12 18:45:00,0.8179,0.81793,0.81752,0.81778,67600000.0
2007-07-12 18:50:00,0.81757,0.81796,0.81734,0.81734,43200000.0
2007-07-12 18:55:00,0.81777,0.81804,0.81752,0.81801,73600000.0
2007-07-12 19:00:00,0.81809,0.81821,0.81783,0.81821,54400000.0
2007-07-12 19:05:00,0.81795,0.81878,0.81759,0.81842,62400000.0
2007-07-12 19:10:00,0.81835,0.8185,0.81793,0.81793,70400000.0
2007-07-12 19:15:00,0.81806,0.81818,0.81775,0.81785,67600000.0
2007-07-12 19:20:00,0.81813,0.81869,0.81779,0.81794,68800000.0
2007-07-12 19:25:00,0.81795,0.81811,0.8174,0.81811,69200000.0
2007-07-12 19:30:00,0.81814,0.81876,0.81814,0.81823,60800000.0
2007-07-12 19:35:00,0.81855,0.81879,0.81748,0.81834,76800000.0
2007-07-12 19:40:00,0.81837,0.81861,0.81803,0.81841,62400000.0
2007-07-12 19:45:00,0.81815,0.81858,0.81812,0.81836,62400000.0
2007-07-12 19:50:00,0.81824,0.81853,0.81802,0.81846,71200000.0
2007-07-12 19:55:00,0.81845,0.81909,0.81791,0.81905,59600000.0
2007-07-12 20:00:00,0.81827,0.81843,0.8181,0.81817,60200000.0
2007-07-12 20:05:00,0.81813,0.81841,0.81703,0.81831,67200000.0
2007-07-12 20:10:00,0.81826,0.81853,0.81778,0.8181,73400000.0
2007-07-12 20:15:00,0.81842,0.81842,0.81775,0.81833,59200000.0
2007-07-12 20:20:00,0.8184,0.81867,0.81778,0.81867,56000000.0
2007-07-12 20:25:00,0.81868,0.81879,0.81835,0.81879,51200000.0
2007-07-12 20:30:00,0.81888,0.81911,0.81888,0.81903,54400000.0
2007-07-12 20:35:00,0.81908,0.81934,0.81902,0.81934,49600000.0
2007-07-12 20:40:00,0.81938,0.8195,0.8185,0.81929,56000000.0
2007-07-12 20:45:00,0.81929,0.81948,0.81925,0.81937,48000000.0
2007-07-12 20:50:00,0.81933,0.81944,0.81909,0.81924,66600000.0
2007-07-12 20:55:00,0.81913,0.81967,0.81908,0.81958,46400000.0
2007-07-12 21:00:00,0.81947,0.8195,0.81856,0.81938,60800000.0
2007-07-12 21:05:00,0.8194,0.8194,0.81905,0.81924,60800000.0
2007-07-12 21:10:00,0.81911,0.81942,0.81852,0.8193,51200000.0
2007-07-12 21:15:00,0.81937,0.81945,0.8191,0.8192,60800000.0
2007-07-12 21:20:00,0.81905,0.81922,0.81835,0.81875,65600000.0
2007-07-12 21:25:00,0.81912,0.81922,0.81838,0.8191,59200000.0
2007-07-12 21:30:00,0.81906,0.8191,0.81886,0.81895,59200000.0
2007-07-12 21:35:00,0.8187,0.81893,0.81865,0.81874,75200000.0
2007-07-12 21:40:00,0.81883,0.81883,0.81845,0.81858,56000000.0
2007-07-12 21:45:00,0.8187,0.81876,0.81852,0.81863,50000000.0
2007-07-12 21:50:00,0.81863,0.81863,0.81804,0.81843,64000000.0
2007-07-12 21:55:00,0.81842,0.81874,0.81835,0.81874,48000000.0
2007-07-12 22:00:00,0.81856,0.81889,0.81836,0.81874,64800000.0
2007-07-12 22:05:00,0.81838,0.81893,0.8183,0.8188,68800000.0
2007-07-12 22:10:00,0.81865,0.81868,0.81817,0.81826,64000000.0
2007-07-12 22:15:00,0.81851,0.8193,0.81851,0.81863,70400000.0
2007-07-12 22:20:00,0.81848,0.81869,0.8179,0.81869,56000000.0
2007-07-12 22:25:00,0.8187,0.81904,0.81775,0.81889,48400000.0
2007-07-12 22:30:00,0.81862,0.81899,0.81862,0.81885,68200000.0
2007-07-12 22:35:00,0.81887,0.81968,0.81887,0.81896,30400000.0
2007-07-12 22:40:00,0.81883,0.81925,0.81882,0.81915,62400000.0
2007-07-12 22:45:00,0.81914,0.81955,0.81901,0.81937,55400000.0
2007-07-12 22:50:00,0.81952,0.81955,0.81827,0.81915,62400000.0
2007-07-12 22:55:00,0.81925,0.81968,0.81904,0.81968,68600000.0
2007-07-12 23:00:00,0.81785,0.81945,0.81694,0.81931,57600000.0
2007-07-12 23:05:00,0.8196,0.81972,0.81941,0.81945,38400000.0
2007-07-12 23:10:00,0.81943,0.81961,0.8194,0.81953,76800000.0
2007-07-12 23:15:00,0.81952,0.82025,0.81917,0.82023,52200000.0
2007-07-12 23:20:00,0.81917,0.8196,0.81883,0.81887,46400000.0
2007-07-12 23:25:00,0.8194,0.82026,0.81931,0.81933,60800000.0
2007-07-12 23:30:00,0.81935,0.81953,0.81925,0.8194,69200000.0
2007-07-12 23:35:00,0.81938,0.81945,0.8181,0.81945,62800000.0
2007-07-12 23:40:00,0.81935,0.8195,0.8192,0.81923,42600000.0
2007-07-12 23:45:00,0.81929,0.81929,0.81865,0.81895,41600000.0
2007-07-12 23:50:00,0.81878,0.81922,0.81874,0.8188,65600000.0
2007-07-12 23:55:00,0.81929,0.81958,0.81909,0.81938,67200000.0
2007-07-13 00:00:00,0.81943,0.81961,0.81915,0.81961,75000000.0
2007-07-13 00:05:00,0.8195,0.81956,0.81845,0.81948,70400000.0
2007-07-13 00:10:00,0.81946,0.81952,0.81917,0.81924,46400000.0
2007-07-13 00:15:00,0.81906,0.81983,0.81896,0.81979,35200000.0
2007-07-13 00:20:00,0.81902,0.81917,0.81845,0.81905,60800000.0
2007-07-13 00:25:00,0.81905,0.81916,0.818,0.81913,54400000.0
2007-07-13 00:30:00,0.81896,0.81935,0.81885,0.81931,63400000.0
2007-07-13 00:35:00,0.81925,0.81957,0.81925,0.81957,51200000.0
2007-07-13 00:40:00,0.81971,0.81976,0.81928,0.81938,51600000.0
2007-07-13 00:45:00,0.82072,0.82209,0.82072,0.82206,69200000.0
2007-07-13 00:50:00,0.82201,0.82212,0.82171,0.82172,67200000.0
2007-07-13 00:55:00,0.82166,0.82266,0.82166,0.82265,64000000.0
2007-07-13 01:00:00,0.82255,0.82319,0.82238,0.82313,59200000.0
2007-07-13 01:05:00,0.82327,0.82328,0.82291,0.82328,64000000.0
2007-07-13 01:10:00,0.82325,0.82349,0.82287,0.82337,54400000.0
2007-07-13 01:15:00,0.82316,0.82325,0.82194,0.82315,62400000.0
2007-07-13 01:20:00,0.82307,0.82333,0.82295,0.82324,60200000.0
2007-07-13 01:25:00,0.82312,0.82344,0.8231,0.82331,49600000.0
2007-07-13 01:30:00,0.82324,0.82335,0.82217,0.82315,56000000.0
2007-07-13 01:35:00,0.82316,0.82318,0.82286,0.82286,48000000.0
2007-07-13 01:40:00,0.82284,0.82336,0.82267,0.82331,44800000.0
2007-07-13 01:45:00,0.82319,0.82327,0.82309,0.82318,49600000.0
2007-07-13 01:50:00,0.82285,0.82309,0.82272,0.82309,65600000.0
2007-07-13 01:55:00,0.82306,0.82308,0.82192,0.82291,51200000.0
2007-07-13 02:00:00,0.82271,0.82271,0.82249,0.82259,36800000.0
2007-07-13 02:05:00,0.82254,0.82262,0.82209,0.82228,51200000.0
2007-07-13 02:10:00,0.82219,0.82219,0.82136,0.8217,60200000.0
2007-07-13 02:15:00,0.82182,0.82204,0.82176,0.82184,57600000.0
2007-07-13 02:20:00,0.82178,0.82233,0.82135,0.82135,59600000.0
2007-07-13 02:25:00,0.82176,0.82198,0.82163,0.82198,43200000.0
2007-07-13 02:30:00,0.82197,0.82203,0.8214,0.82191,64400000.0
2007-07-13 02:35:00,0.82195,0.8222,0.82177,0.82177,46800000.0
2007-07-13 02:40:00,0.82184,0.82234,0.82179,0.82234,50000000.0
2007-07-13 02:45:00,0.82241,0.82249,0.82207,0.82247,48400000.0
2007-07-13 02:50:00,0.82249,0.82249,0.8221,0.8223,66000000.0
2007-07-13 02:55:00,0.82228,0.82261,0.8222,0.82246,48000000.0
2007-07-13 03:00:00,0.82233,0.82259,0.82233,0.82234,38800000.0
2007-07-13 03:05:00,0.82228,0.82267,0.8215,0.82152,52800000.0
2007-07-13 03:10:00,0.82212,0.82222,0.82138,0.82149,61200000.0
2007-07-13 03:15:00,0.8213,0.82158,0.8213,0.82137,54400000.0
2007-07-13 03:20:00,0.82136,0.82156,0.82125,0.82125,59600000.0
2007-07-13 03:25:00,0.82118,0.82157,0.82106,0.8213,52800000.0
2007-07-13 03:30:00,0.82147,0.82208,0.82136,0.82196,64400000.0
2007-07-13 03:35:00,0.82157,0.82163,0.8212,0.82163,56400000.0
2007-07-13 03:40:00,0.82167,0.82177,0.82127,0.8213,52800000.0
2007-07-13 03:45:00,0.82088,0.82169,0.8208,0.82096,36200000.0
2007-07-13 03:50:00,0.82174,0.82174,0.82042,0.82087,49600000.0
2007-07-13 03:55:00,0.82128,0.8213,0.82094,0.8213,68800000.0
2007-07-13 04:00:00,0.82118,0.82131,0.82081,0.82109,56000000.0
2007-07-13 04:05:00,0.82098,0.82113,0.82034,0.82058,65800000.0
2007-07-13 04:10:00,0.82058,0.82081,0.82008,0.82008,55400000.0
2007-07-13 04:15:00,0.81986,0.82056,0.81951,0.82051,62400000.0
2007-07-13 04:20:00,0.82084,0.82084,0.81931,0.82039,56000000.0
2007-07-13 04:25:00,0.8204,0.82048,0.8191,0.81915,85800000.0
2007-07-13 04:30:00,0.81933,0.81985,0.81933,0.81964,73600000.0
2007-07-13 04:35:00,0.81965,0.8198,0.81965,0.8197,42600000.0
2007-07-13 04:40:00,0.81964,0.81974,0.8192,0.81962,44800000.0
2007-07-13 04:45:00,0.81946,0.8197,0.8192,0.81965,54400000.0
2007-07-13 04:50:00,0.82016,0.82027,0.81888,0.81888,65600000.0
2007-07-13 04:55:00,0.81887,0.81928,0.81865,0.81901,66000000.0
2007-07-13 05:00:00,0.81926,0.81926,0.81895,0.81916,57600000.0
2007-07-13 05:05:00,0.81923,0.81941,0.81861,0.81941,60200000.0
2007-07-13 05:10:00,0.81939,0.81939,0.81916,0.8193,67200000.0
2007-07-13 05:15:00,0.81934,0.81952,0.81928,0.81937,59200000.0
2007-07-13 05:20:00,0.8194,0.81953,0.81909,0.81909,38400000.0
2007-07-13 05:25:00,0.81912,0.81912,0.81835,0.81835,56400000.0
2007-07-13 05:30:00,0.81849,0.8187,0.81842,0.8186,66000000.0
2007-07-13 05:35:00,0.81861,0.81872,0.81849,0.81857,63400000.0
2007-07-13 05:40:00,0.81859,0.81863,0.81813,0.8182,64000000.0
2007-07-13 05:45:00,0.81842,0.81866,0.81831,0.81866,46400000.0
2007-07-13 05:50:00,0.81872,0.81872,0.81803,0.81849,69200000.0
2007-07-13 05:55:00,0.81837,0.8187,0.81832,0.81858,62800000.0
2007-07-13 06:00:00,0.81864,0.81873,0.81765,0.81769,70400000.0
2007-07-13 06:05:00,0.81801,0.81813,0.81635,0.81755,51600000.0
2007-07-13 06:10:00,0.81788,0.8181,0.81772,0.81806,57600000.0
2007-07-13 06:15:00,0.81757,0.81822,0.8175,0.81822,59200000.0
2007-07-13 06:20:00,0.818,0.81832,0.81792,0.81832,74000000.0
2007-07-13 06:25:00,0.81839,0.81846,0.81812,0.81814,51200000.0
2007-07-13 06:30:00,0.81814,0.81842,0.81812,0.81829,52800000.0
2007-07-13 06:35:00,0.81823,0.81848,0.8181,0.81814,67200000.0
2007-07-13 06:40:00,0.8182,0.81877,0.81792,0.81811,65600000.0
2007-07-13 06:45:00,0.81809,0.81809,0.81752,0.81771,49600000.0
2007-07-13 06:50:00,0.8177,0.81777,0.81721,0.81735,57600000.0
2007-07-13 06:55:00,0.81744,0.81767,0.8172,0.8172,62400000.0
2007-07-13 07:00:00,0.81755,0.81757,0.81741,0.81747,68200000.0
2007-07-13 07:05:00,0.8174,0.81753,0.81703,0.81704,54400000.0
2007-07-13 07:10:00,0.81713,0.81758,0.81704,0.8174,64000000.0
2007-07-13 07:15:00,0.81725,0.81795,0.8167,0.81728,67600000.0
2007-07-13 07:20:00,0.81718,0.81748,0.81687,0.81748,38400000.0
2007-07-13 07:25:00,0.81753,0.81813,0.81753,0.81805,59200000.0
2007-07-13 07:30:00,0.81814,0.81814,0.81757,0.81791,73600000.0
2007-07-13 07:35:00,0.81793,0.81794,0.81684,0.81782,59200000.0
2007-07-13 07:40:00,0.81766,0.81803,0.8167,0.81779,62400000.0
2007-07-13 07:45:00,0.81787,0.81821,0.81784,0.81804,70800000.0
2007-07-13 07:50:00,0.81806,0.81829,0.81796,0.81796,58000000.0
2007-07-13 07:55:00,0.81798,0.81823,0.81784,0.81784,64000000.0
2007-07-13 08:00:00,0.81786,0.81825,0.81765,0.81773,64000000.0
2007-07-13 08:05:00,0.81773,0.81847,0.81765,0.81829,49600000.0
2007-07-13 08:10:00,0.81848,0.81899,0.81847,0.81892,67200000.0
2007-07-13 08:15:00,0.81908,0.81916,0.81882,0.81907,65000000.0
2007-07-13 08:20:00,0.81898,0.81922,0.81892,0.81922,64400000.0
2007-07-13 08:25:00,0.81924,0.81924,0.81854,0.81868,67200000.0
2007-07-13 08:30:00,0.81891,0.81926,0.81891,0.81925,70400000.0
2007-07-13 08:35:00,0.81929,0.81974,0.8191,0.81974,104000000.0
2007-07-13 08:40:00,0.81967,0.82052,0.81957,0.82041,67200000.0
2007-07-13 08:45:00,0.82024,0.82074,0.82013,0.82071,73000000.0
2007-07-13 08:50:00,0.8207,0.82071,0.82023,0.82045,169800000.0
2007-07-13 08:55:00,0.82047,0.82079,0.82041,0.82068,65600000.0
2007-07-13 09:00:00,0.82064,0.82069,0.81996,0.82018,99000000.0
2007-07-13 09:05:00,0.82026,0.82051,0.8201,0.82051,67200000.0
2007-07-13 09:10:00,0.82046,0.82051,0.81984,0.82014,118400000.0
2007-07-13 09:15:00,0.82017,0.82038,0.81994,0.8203,84800000.0
2007-07-13 09:20:00,0.82036,0.82045,0.8193,0.82027,95400000.0
2007-07-13 09:25:00,0.82022,0.82028,0.81979,0.81998,133200000.0
2007-07-13 09:30:00,0.82007,0.82041,0.81995,0.82016,128000000.0
2007-07-13 09:35:00,0.82011,0.82033,0.81985,0.82004,216800000.0
2007-07-13 09:40:00,0.81996,0.8202,0.8199,0.82019,249600000.0
2007-07-13 09:45:00,0.82029,0.82133,0.82029,0.82082,102200000.0
2007-07-13 09:50:00,0.82074,0.82123,0.82074,0.82104,328400000.0
2007-07-13 09:55:00,0.82091,0.82119,0.82069,0.82104,233400000.0
2007-07-13 10:00:00,0.82098,0.82098,0.82032,0.82052,286400000.0
2007-07-13 10:05:00,0.82062,0.8207,0.82036,0.82047,201600000.0
2007-07-13 10:10:00,0.82043,0.82103,0.82036,0.82096,265400000.0
2007-07-13 10:15:00,0.82092,0.82107,0.82064,0.82082,119800000.0
2007-07-13 10:20:00,0.82129,0.8213,0.82081,0.82104,234000000.0
2007-07-13 10:25:00,0.82118,0.82135,0.82108,0.82129,224400000.0
2007-07-13 10:30:00,0.82127,0.8215,0.82095,0.82095,138000000.0
2007-07-13 10:35:00,0.82139,0.8214,0.82119,0.82138,99200000.0
2007-07-13 10:40:00,0.8215,0.8216,0.82131,0.82158,169000000.0
2007-07-13 10:45:00,0.82117,0.82229,0.82115,0.82202,180800000.0
2007-07-13 10:50:00,0.82204,0.82209,0.82177,0.82194,160000000.0
2007-07-13 10:55:00,0.82189,0.82263,0.82171,0.82263,245200000.0
2007-07-13 11:00:00,0.82251,0.8228,0.82246,0.82264,250600000.0
2007-07-13 11:05:00,0.82246,0.82281,0.82241,0.82281,198400000.0
2007-07-13 11:10:00,0.82284,0.8229,0.82263,0.82287,305400000.0
2007-07-13 11:15:00,0.82283,0.82284,0.82248,0.82248,140400000.0
2007-07-13 11:20:00,0.82244,0.82269,0.82234,0.82262,243800000.0
2007-07-13 11:25:00,0.82261,0.82271,0.82227,0.82242,248000000.0
2007-07-13 11:30:00,0.82261,0.82296,0.82223,0.82285,96400000.0
2007-07-13 11:35:00,0.82276,0.82318,0.82227,0.82237,142400000.0
2007-07-13 11:40:00,0.82276,0.82304,0.82276,0.82291,132800000.0
2007-07-13 11:45:00,0.82263,0.82295,0.82171,0.82276,142400000.0
2007-07-13 11:50:00,0.82257,0.82275,0.82237,0.82255,188600000.0
2007-07-13 11:55:00,0.82271,0.82289,0.82239,0.82271,165200000.0
2007-07-13 12:00:00,0.82269,0.8229,0.82265,0.8229,120000000.0
2007-07-13 12:05:00,0.82276,0.82289,0.82257,0.82258,120000000.0
2007-07-13 12:10:00,0.82257,0.82294,0.82237,0.8228,136400000.0
2007-07-13 12:15:00,0.82276,0.82314,0.8227,0.82295,163600000.0
2007-07-13 12:20:00,0.82292,0.82325,0.82279,0.82304,144000000.0
2007-07-13 12:25:00,0.82307,0.82375,0.8222,0.8222,133200000.0
2007-07-13 12:30:00,0.82297,0.82297,0.82252,0.82255,126400000.0
2007-07-13 12:35:00,0.82213,0.82281,0.82213,0.82269,110400000.0
2007-07-13 12:40:00,0.82217,0.82258,0.82206,0.82247,83000000.0
2007-07-13 12:45:00,0.82258,0.82264,0.82233,0.82241,148800000.0
2007-07-13 12:50:00,0.82241,0.82284,0.82234,0.82275,92800000.0
2007-07-13 12:55:00,0.82273,0.82295,0.82192,0.82293,109200000.0
2007-07-13 13:00:00,0.82303,0.8231,0.82273,0.82288,87800000.0
2007-07-13 13:05:00,0.8225,0.82292,0.8225,0.82279,120000000.0
2007-07-13 13:10:00,0.82283,0.82294,0.82258,0.82261,98600000.0
2007-07-13 13:15:00,0.82264,0.82299,0.8226,0.82287,180800000.0
2007-07-13 13:20:00,0.82284,0.82311,0.82279,0.8229,144000000.0
2007-07-13 13:25:00,0.82283,0.82283,0.82253,0.82267,90600000.0
2007-07-13 13:30:00,0.82271,0.82272,0.82185,0.82266,206400000.0
2007-07-13 13:35:00,0.82272,0.82277,0.82219,0.82225,96400000.0
2007-07-13 13:40:00,0.82232,0.82236,0.82105,0.82217,91000000.0
2007-07-13 13:45:00,0.82225,0.8223,0.82212,0.8223,96400000.0
2007-07-13 13:50:00,0.82232,0.82233,0.82185,0.82214,80400000.0
2007-07-13 13:55:00,0.82219,0.82252,0.82182,0.82187,139200000.0
2007-07-13 14:00:00,0.8219,0.82208,0.82185,0.82188,51200000.0
2007-07-13 14:05:00,0.82221,0.8223,0.82121,0.82221,97800000.0
2007-07-13 14:10:00,0.8222,0.8222,0.82159,0.82179,131200000.0
2007-07-13 14:15:00,0.82191,0.82211,0.82168,0.82206,68200000.0
2007-07-13 14:20:00,0.82217,0.82245,0.82211,0.8224,68800000.0
2007-07-13 14:25:00,0.82235,0.82245,0.82161,0.82161,64000000.0
2007-07-13 14:30:00,0.82139,0.8226,0.82139,0.82247,64000000.0
2007-07-13 14:35:00,0.82287,0.82287,0.82229,0.8225,62400000.0
2007-07-13 14:40:00,0.82262,0.82315,0.8225,0.8225,73600000.0
2007-07-13 14:45:00,0.82244,0.82268,0.82241,0.82262,57000000.0
2007-07-13 14:50:00,0.82249,0.82249,0.82174,0.82181,72800000.0
2007-07-13 14:55:00,0.82185,0.82275,0.82151,0.82242,60800000.0
2007-07-13 15:00:00,0.82237,0.82254,0.82225,0.82238,70400000.0
2007-07-13 15:05:00,0.82209,0.82258,0.82175,0.82258,65000000.0
2007-07-13 15:10:00,0.82262,0.82262,0.82211,0.82221,65600000.0
2007-07-13 15:15:00,0.82234,0.82309,0.82233,0.82277,72400000.0
2007-07-13 15:20:00,0.82254,0.8227,0.82152,0.82178,66600000.0
2007-07-13 15:25:00,0.82184,0.82218,0.82179,0.82195,62800000.0
2007-07-13 15:30:00,0.82189,0.82291,0.82115,0.82291,59600000.0
2007-07-13 15:35:00,0.82268,0.82381,0.82162,0.82328,68800000.0
2007-07-13 15:40:00,0.82325,0.82349,0.8231,0.82337,83200000.0
2007-07-13 15:45:00,0.82336,0.82371,0.8232,0.82371,73000000.0
2007-07-13 15:50:00,0.82363,0.82375,0.82328,0.82328,65600000.0
2007-07-13 15:55:00,0.82321,0.82368,0.82252,0.82318,75200000.0
2007-07-13 16:00:00,0.8232,0.82335,0.82211,0.82235,59200000.0
2007-07-13 16:05:00,0.8223,0.82318,0.82156,0.8229,70400000.0
2007-07-13 16:10:00,0.82291,0.8233,0.82285,0.82293,65600000.0
2007-07-13 16:15:00,0.82274,0.82352,0.82228,0.82352,59200000.0
2007-07-13 16:20:00,0.82367,0.82386,0.8232,0.82362,67200000.0
2007-07-13 16:25:00,0.82354,0.82378,0.82353,0.82373,75200000.0
2007-07-13 16:30:00,0.8237,0.8237,0.82264,0.82277,58000000.0
2007-07-13 16:35:00,0.82299,0.82357,0.82299,0.82344,62400000.0
2007-07-13 16:40:00,0.82345,0.82347,0.82303,0.82328,60800000.0
2007-07-13 16:45:00,0.82324,0.82333,0.82292,0.82324,70800000.0
2007-07-13 16:50:00,0.82334,0.82334,0.82205,0.82298,65600000.0
2007-07-13 16:55:00,0.82297,0.82355,0.82253,0.82282,57600000.0
2007-07-13 17:00:00,0.823,0.8231,0.82286,0.82301,67200000.0
2007-07-13 17:05:00,0.82305,0.82305,0.82261,0.8228,67200000.0
2007-07-13 17:10:00,0.82281,0.82292,0.82261,0.8228,68800000.0
2007-07-13 17:15:00,0.82274,0.82279,0.82231,0.82263,73600000.0
2007-07-13 17:20:00,0.82265,0.82268,0.82209,0.82209,68800000.0
2007-07-13 17:25:00,0.82258,0.82307,0.82155,0.82299,72000000.0
2007-07-13 17:30:00,0.82297,0.82304,0.82271,0.8228,67600000.0
2007-07-13 17:35:00,0.82269,0.82297,0.82175,0.82272,67200000.0
2007-07-13 17:40:00,0.82267,0.82269,0.8224,0.82269,64000000.0
2007-07-13 17:45:00,0.82273,0.82334,0.82266,0.82334,69200000.0
2007-07-13 17:50:00,0.82327,0.82339,0.82249,0.82261,66600000.0
2007-07-13 17:55:00,0.82258,0.82278,0.82229,0.82271,70400000.0
2007-07-13 18:00:00,0.82254,0.82295,0.82238,0.82251,67200000.0
2007-07-13 18:05:00,0.82283,0.82283,0.8225,0.82267,60800000.0
2007-07-13 18:10:00,0.82247,0.82283,0.82222,0.82274,73600000.0
2007-07-13 18:15:00,0.82249,0.82285,0.82166,0.82276,70400000.0
2007-07-13 18:20:00,0.8227,0.82294,0.82261,0.82294,59200000.0
2007-07-13 18:25:00,0.82299,0.82333,0.82291,0.82323,66000000.0
2007-07-13 18:30:00,0.82299,0.82324,0.82285,0.82303,60800000.0
2007-07-13 18:35:00,0.82316,0.8232,0.8225,0.82258,57600000.0
2007-07-13 18:40:00,0.82309,0.82321,0.82202,0.82303,60800000.0
2007-07-13 18:45:00,0.82303,0.82315,0.82292,0.82307,67200000.0
2007-07-13 18:50:00,0.82301,0.82331,0.82294,0.82325,59600000.0
2007-07-13 18:55:00,0.82297,0.82345,0.82263,0.82339,74000000.0
2007-07-13 19:00:00,0.82343,0.8239,0.82251,0.82387,62400000.0
2007-07-13 19:05:00,0.8238,0.82386,0.82275,0.82359,70400000.0
2007-07-13 19:10:00,0.82359,0.82371,0.82331,0.82331,69800000.0
2007-07-13 19:15:00,0.82368,0.82381,0.823,0.823,67200000.0
2007-07-13 19:20:00,0.82294,0.82296,0.82238,0.82241,64000000.0
2007-07-13 19:25:00,0.82252,0.82348,0.82245,0.82287,70400000.0
2007-07-13 19:30:00,0.82248,0.82347,0.82238,0.82344,59200000.0
2007-07-13 19:35:00,0.82287,0.82344,0.82178,0.82289,70400000.0
2007-07-13 19:40:00,0.82293,0.82344,0.82259,0.82344,62400000.0
2007-07-13 19:45:00,0.82323,0.82341,0.82295,0.82298,62400000.0
2007-07-13 19:50:00,0.823,0.82318,0.82253,0.82258,54400000.0
2007-07-13 19:55:00,0.82306,0.82307,0.82225,0.82227,73600000.0
2007-07-13 20:00:00,0.82228,0.823,0.82226,0.82292,61200000.0
2007-07-13 20:05:00,0.82287,0.82317,0.82205,0.82257,66600000.0
2007-07-13 20:10:00,0.8224,0.82264,0.82239,0.82248,64400000.0
2007-07-13 20:15:00,0.82234,0.82254,0.82234,0.82244,58600000.0
2007-07-13 20:20:00,0.82252,0.82286,0.8225,0.82279,56000000.0
2007-07-13 20:25:00,0.82279,0.82322,0.82279,0.82298,62800000.0
2007-07-13 20:30:00,0.82308,0.82351,0.82255,0.8234,49600000.0
2007-07-13 20:35:00,0.82332,0.82347,0.82243,0.82243,52800000.0
2007-07-13 20:40:00,0.82294,0.82354,0.8225,0.82258,56000000.0
2007-07-13 20:45:00,0.82165,0.82297,0.82165,0.82297,41600000.0
2007-07-13 20:50:00,0.82295,0.82295,0.82227,0.8223,60800000.0
2007-07-13 20:55:00,0.82232,0.82293,0.82231,0.82293,49600000.0
2007-07-13 21:00:00,0.8228,0.82282,0.82246,0.82279,60800000.0
2007-07-13 21:05:00,0.82276,0.82281,0.8224,0.8227,61200000.0
2007-07-13 21:10:00,0.82246,0.82296,0.82242,0.82281,59200000.0
2007-07-13 21:15:00,0.82261,0.82306,0.82261,0.82306,60800000.0
2007-07-13 21:20:00,0.82298,0.82307,0.82268,0.82289,65600000.0
2007-07-13 21:25:00,0.82303,0.82317,0.82275,0.82314,59200000.0
2007-07-13 21:30:00,0.82288,0.82412,0.82274,0.82403,67200000.0
2007-07-13 21:35:00,0.82415,0.82421,0.82303,0.82357,60800000.0
2007-07-13 21:40:00,0.82355,0.82356,0.82315,0.82315,41600000.0
2007-07-13 21:45:00,0.8235,0.82424,0.82313,0.82422,62800000.0
2007-07-13 21:50:00,0.82356,0.82411,0.82303,0.82351,51200000.0
2007-07-13 21:55:00,0.82334,0.82338,0.8228,0.82338,41600000.0
2007-07-13 22:00:00,0.82336,0.82336,0.8229,0.8231,56000000.0
2007-07-13 22:05:00,0.82304,0.8232,0.82277,0.82313,68800000.0
2007-07-13 22:10:00,0.8231,0.82329,0.82306,0.82323,63400000.0
2007-07-13 22:15:00,0.82317,0.82324,0.82249,0.82268,68800000.0
2007-07-13 22:20:00,0.82348,0.82354,0.82264,0.82293,44200000.0
2007-07-13 22:25:00,0.82285,0.82319,0.82194,0.82293,57600000.0
2007-07-13 22:30:00,0.82293,0.8236,0.82288,0.82307,68200000.0
2007-07-13 22:35:00,0.823,0.823,0.82245,0.82287,59200000.0
2007-07-13 22:40:00,0.82283,0.82299,0.82283,0.82286,60200000.0
2007-07-13 22:45:00,0.8229,0.82304,0.82247,0.8226,56000000.0
2007-07-13 22:50:00,0.82265,0.82386,0.82265,0.8232,62400000.0
2007-07-13 22:55:00,0.82367,0.82444,0.82367,0.82395,68800000.0
2007-07-15 23:00:00,0.82353,0.82365,0.82222,0.82222,57600000.0
2007-07-15 23:05:00,0.82224,0.82273,0.8222,0.82263,49600000.0
2007-07-15 23:10:00,0.82275,0.82304,0.82266,0.82291,76800000.0
2007-07-15 23:15:00,0.82258,0.82328,0.82255,0.82327,46400000.0
2007-07-15 23:20:00,0.82319,0.82322,0.82267,0.8231,50600000.0
2007-07-15 23:25:00,0.8233,0.82334,0.82289,0.82289,25600000.0
2007-07-15 23:30:00,0.82355,0.8236,0.82313,0.82317,44800000.0
2007-07-15 23:35:00,0.8232,0.82345,0.82233,0.8234,33600000.0
2007-07-15 23:40:00,0.82347,0.8235,0.82313,0.82345,52800000.0
2007-07-15 23:45:00,0.82298,0.82343,0.82266,0.82286,41600000.0
2007-07-15 23:50:00,0.82275,0.82311,0.82275,0.82287,36800000.0
2007-07-15 23:55:00,0.82295,0.8233,0.82293,0.82327,56000000.0
2007-07-16 00:00:00,0.82303,0.82303,0.82259,0.82273,65600000.0
2007-07-16 00:05:00,0.82287,0.82313,0.82207,0.82313,70400000.0
2007-07-16 00:10:00,0.82324,0.82325,0.82285,0.8232,60800000.0
2007-07-16 00:15:00,0.82327,0.8235,0.82315,0.82335,24000000.0
2007-07-16 00:20:00,0.82364,0.8239,0.8235,0.82356,46800000.0
2007-07-16 00:25:00,0.82382,0.82396,0.82277,0.82367,51200000.0
2007-07-16 00:30:00,0.82348,0.8236,0.82269,0.82282,64400000.0
2007-07-16 00:35:00,0.82282,0.82366,0.82282,0.823,52800000.0
2007-07-16 00:40:00,0.82298,0.82339,0.82283,0.82329,57000000.0
2007-07-16 00:45:00,0.82365,0.82669,0.82365,0.82668,68800000.0
2007-07-16 00:50:00,0.82642,0.82642,0.82604,0.82613,67200000.0
2007-07-16 00:55:00,0.82607,0.82607,0.82537,0.82555,64000000.0
2007-07-16 01:00:00,0.82558,0.82558,0.82523,0.82542,59200000.0
2007-07-16 01:05:00,0.82555,0.82643,0.82527,0.82536,58600000.0
2007-07-16 01:10:00,0.82608,0.82608,0.8251,0.82517,44800000.0
2007-07-16 01:15:00,0.82536,0.82586,0.82446,0.82539,62400000.0
2007-07-16 01:20:00,0.82542,0.82569,0.825,0.82527,61200000.0
2007-07-16 01:25:00,0.82562,0.82566,0.82538,0.82541,60800000.0
2007-07-16 01:30:00,0.82557,0.82571,0.82414,0.82519,55400000.0
2007-07-16 01:35:00,0.82505,0.82517,0.82405,0.82494,42000000.0
2007-07-16 01:40:00,0.82499,0.82507,0.82487,0.82493,31400000.0
2007-07-16 01:45:00,0.82453,0.82494,0.8245,0.82477,48000000.0
2007-07-16 01:50:00,0.82488,0.82522,0.8244,0.82508,65600000.0
2007-07-16 01:55:00,0.82482,0.82516,0.82408,0.82505,60800000.0
2007-07-16 02:00:00,0.8246,0.82498,0.82381,0.82479,60800000.0
2007-07-16 02:05:00,0.82479,0.82481,0.82444,0.82481,65000000.0
2007-07-16 02:10:00,0.82474,0.82474,0.82435,0.82436,61200000.0
2007-07-16 02:15:00,0.82429,0.82452,0.82428,0.82434,35200000.0
2007-07-16 02:20:00,0.82433,0.8245,0.82423,0.82426,36800000.0
2007-07-16 02:25:00,0.82426,0.82435,0.82263,0.82361,56000000.0
2007-07-16 02:30:00,0.82362,0.82392,0.82347,0.82376,60200000.0
2007-07-16 02:35:00,0.82376,0.82376,0.82307,0.82364,61600000.0
2007-07-16 02:40:00,0.82361,0.82415,0.82293,0.82391,62400000.0
2007-07-16 02:45:00,0.82392,0.82394,0.82343,0.82375,51200000.0
2007-07-16 02:50:00,0.82402,0.8243,0.82384,0.8243,64000000.0
2007-07-16 02:55:00,0.82441,0.82447,0.82405,0.82436,59600000.0
2007-07-16 03:00:00,0.82424,0.82424,0.82332,0.82348,64000000.0
2007-07-16 03:05:00,0.82373,0.82388,0.82342,0.82345,67200000.0
2007-07-16 03:10:00,0.82383,0.82396,0.82316,0.82389,68800000.0
2007-07-16 03:15:00,0.82398,0.82415,0.82394,0.8241,44200000.0
2007-07-16 03:20:00,0.824,0.82465,0.82385,0.82414,56000000.0
2007-07-16 03:25:00,0.8238,0.82421,0.82357,0.82357,64400000.0
2007-07-16 03:30:00,0.82351,0.82365,0.82257,0.8236,51200000.0
2007-07-16 03:35:00,0.82358,0.82367,0.82322,0.82356,55400000.0
2007-07-16 03:40:00,0.82324,0.82338,0.82292,0.82308,19200000.0
2007-07-16 03:45:00,0.82347,0.82366,0.82322,0.82365,48000000.0
2007-07-16 03:50:00,0.82369,0.82387,0.82267,0.82366,70400000.0
2007-07-16 03:55:00,0.82368,0.82402,0.82363,0.82374,65600000.0
2007-07-16 04:00:00,0.82367,0.82391,0.82358,0.82365,67000000.0
2007-07-16 04:05:00,0.82384,0.82393,0.82327,0.82348,65600000.0
2007-07-16 04:10:00,0.82317,0.82376,0.82315,0.82363,35200000.0
2007-07-16 04:15:00,0.82368,0.82369,0.82353,0.82362,49600000.0
2007-07-16 04:20:00,0.82336,0.82378,0.82273,0.82377,62400000.0
2007-07-16 04:25:00,0.8238,0.8241,0.8238,0.8239,68800000.0
2007-07-16 04:30:00,0.82393,0.82438,0.82393,0.82438,57600000.0
2007-07-16 04:35:00,0.82437,0.82453,0.82404,0.82444,59200000.0
2007-07-16 04:40:00,0.82435,0.82438,0.82409,0.82438,56000000.0
2007-07-16 04:45:00,0.82439,0.82505,0.82433,0.825,76800000.0
2007-07-16 04:50:00,0.82504,0.82504,0.8244,0.82465,38400000.0
2007-07-16 04:55:00,0.82486,0.82486,0.82411,0.82422,57600000.0
2007-07-16 05:00:00,0.82422,0.82448,0.82401,0.82448,68800000.0
2007-07-16 05:05:00,0.82434,0.82449,0.82392,0.82397,62400000.0
2007-07-16 05:10:00,0.82446,0.82453,0.82413,0.82452,55400000.0
2007-07-16 05:15:00,0.82451,0.82456,0.82407,0.82407,53800000.0
2007-07-16 05:20:00,0.82398,0.82438,0.82392,0.82437,59200000.0
2007-07-16 05:25:00,0.824,0.82452,0.824,0.8242,69200000.0
2007-07-16 05:30:00,0.82395,0.82418,0.82275,0.82413,57000000.0
2007-07-16 05:35:00,0.82437,0.82437,0.82412,0.82415,48000000.0
2007-07-16 05:40:00,0.82428,0.82476,0.82396,0.82473,68800000.0
2007-07-16 05:45:00,0.82476,0.82529,0.82471,0.82511,64000000.0
2007-07-16 05:50:00,0.8251,0.82514,0.82478,0.82482,68800000.0
2007-07-16 05:55:00,0.82488,0.82555,0.8248,0.82549,54400000.0
2007-07-16 06:00:00,0.8244,0.82558,0.82432,0.82445,46800000.0
2007-07-16 06:05:00,0.82453,0.82487,0.82423,0.82423,63400000.0
2007-07-16 06:10:00,0.82455,0.82482,0.82427,0.82451,62800000.0
2007-07-16 06:15:00,0.82439,0.82487,0.82427,0.82487,56400000.0
2007-07-16 06:20:00,0.82481,0.82525,0.82477,0.82525,66000000.0
2007-07-16 06:25:00,0.82574,0.82593,0.82498,0.82591,67200000.0
2007-07-16 06:30:00,0.82608,0.82678,0.82584,0.82588,59200000.0
2007-07-16 06:35:00,0.82573,0.82594,0.82556,0.82565,65600000.0
2007-07-16 06:40:00,0.82568,0.82568,0.82512,0.82515,60800000.0
2007-07-16 06:45:00,0.82487,0.82501,0.82438,0.82438,59200000.0
2007-07-16 06:50:00,0.82445,0.8245,0.82409,0.82426,60200000.0
2007-07-16 06:55:00,0.82436,0.82455,0.82402,0.8244,60800000.0
2007-07-16 07:00:00,0.82443,0.82479,0.82438,0.82479,42600000.0
2007-07-16 07:05:00,0.82477,0.82477,0.82433,0.82454,57600000.0
2007-07-16 07:10:00,0.82436,0.82507,0.8242,0.82503,44800000.0
2007-07-16 07:15:00,0.82368,0.82453,0.82365,0.82398,49600000.0
2007-07-16 07:20:00,0.82441,0.82524,0.82441,0.82484,50000000.0
2007-07-16 07:25:00,0.82523,0.82584,0.82475,0.82575,64000000.0
2007-07-16 07:30:00,0.82513,0.82538,0.8251,0.82525,61200000.0
2007-07-16 07:35:00,0.82534,0.82537,0.82493,0.82505,56000000.0
2007-07-16 07:40:00,0.82506,0.8251,0.82393,0.82407,59600000.0
2007-07-16 07:45:00,0.82407,0.82438,0.82405,0.82405,64800000.0
2007-07-16 07:50:00,0.82416,0.82435,0.82312,0.82435,67200000.0
2007-07-16 07:55:00,0.82457,0.82471,0.82432,0.82435,60800000.0
2007-07-16 08:00:00,0.82436,0.82448,0.82361,0.82448,73000000.0
2007-07-16 08:05:00,0.82447,0.82476,0.82416,0.82471,70400000.0
2007-07-16 08:10:00,0.82461,0.82479,0.82432,0.82435,61800000.0
2007-07-16 08:15:00,0.82472,0.8253,0.82472,0.82485,62400000.0
2007-07-16 08:20:00,0.82469,0.82535,0.82413,0.82535,76200000.0
2007-07-16 08:25:00,0.82537,0.82543,0.82495,0.82497,61200000.0
2007-07-16 08:30:00,0.82512,0.8254,0.8246,0.82518,68800000.0
2007-07-16 08:35:00,0.8251,0.82515,0.82479,0.82515,64000000.0
2007-07-16 08:40:00,0.82523,0.82612,0.82523,0.82591,66600000.0
2007-07-16 08:45:00,0.82549,0.82585,0.82497,0.82497,70400000.0
2007-07-16 08:50:00,0.82484,0.82493,0.82365,0.82466,62400000.0
2007-07-16 08:55:00,0.82472,0.82489,0.82366,0.82489,61800000.0
2007-07-16 09:00:00,0.82493,0.82509,0.82462,0.82502,73600000.0
2007-07-16 09:05:00,0.82494,0.82496,0.82423,0.82444,59600000.0
2007-07-16 09:10:00,0.82453,0.82529,0.82453,0.82529,68000000.0
2007-07-16 09:15:00,0.82538,0.82589,0.82435,0.82581,73600000.0
2007-07-16 09:20:00,0.82528,0.82535,0.82509,0.82526,52800000.0
2007-07-16 09:25:00,0.82518,0.82551,0.82518,0.82537,60800000.0
2007-07-16 09:30:00,0.82557,0.82587,0.8254,0.82567,67600000.0
2007-07-16 09:35:00,0.82554,0.82561,0.82504,0.82561,59200000.0
2007-07-16 09:40:00,0.82596,0.82609,0.8247,0.82609,70400000.0
2007-07-16 09:45:00,0.82603,0.82645,0.82544,0.82645,73600000.0
2007-07-16 09:50:00,0.82663,0.82681,0.82651,0.82661,60800000.0
2007-07-16 09:55:00,0.82649,0.82652,0.82581,0.82601,67200000.0
2007-07-16 10:00:00,0.82617,0.82633,0.82568,0.82568,70800000.0
2007-07-16 10:05:00,0.8257,0.82609,0.82549,0.82549,67600000.0
2007-07-16 10:10:00,0.82562,0.82595,0.82541,0.8257,68800000.0
2007-07-16 10:15:00,0.82543,0.8256,0.82487,0.82498,64000000.0
2007-07-16 10:20:00,0.82533,0.82539,0.82418,0.8253,66600000.0
2007-07-16 10:25:00,0.82523,0.82524,0.82457,0.82482,67200000.0
2007-07-16 10:30:00,0.8248,0.82497,0.82372,0.82478,72000000.0
2007-07-16 10:35:00,0.8246,0.82517,0.82436,0.8248,69200000.0
2007-07-16 10:40:00,0.82476,0.82494,0.82451,0.82468,73600000.0
2007-07-16 10:45:00,0.82472,0.82541,0.82466,0.82541,68800000.0
2007-07-16 10:50:00,0.82546,0.82653,0.82546,0.82636,67600000.0
2007-07-16 10:55:00,0.82635,0.82717,0.82635,0.82715,67600000.0
2007-07-16 11:00:00,0.82724,0.82731,0.82701,0.8272,58400000.0
2007-07-16 11:05:00,0.82713,0.82713,0.82584,0.82684,65600000.0
2007-07-16 11:10:00,0.82698,0.82773,0.82698,0.82752,70400000.0
2007-07-16 11:15:00,0.82751,0.82795,0.82729,0.8274,60200000.0
2007-07-16 11:20:00,0.82745,0.82775,0.82728,0.82753,59200000.0
2007-07-16 11:25:00,0.82744,0.82798,0.82727,0.82784,58000000.0
2007-07-16 11:30:00,0.82771,0.82787,0.82753,0.82774,75200000.0
2007-07-16 11:35:00,0.82771,0.82771,0.82746,0.82746,67200000.0
2007-07-16 11:40:00,0.8275,0.82751,0.82639,0.82683,59200000.0
2007-07-16 11:45:00,0.82657,0.82738,0.8265,0.82738,65600000.0
2007-07-16 11:50:00,0.82707,0.8273,0.82579,0.82711,70400000.0
2007-07-16 11:55:00,0.82714,0.82771,0.82714,0.82746,58600000.0
2007-07-16 12:00:00,0.82742,0.82757,0.82646,0.82748,74600000.0
2007-07-16 12:05:00,0.82761,0.82815,0.82761,0.82801,65000000.0
2007-07-16 12:10:00,0.82795,0.82806,0.82758,0.82758,73600000.0
2007-07-16 12:15:00,0.82797,0.82811,0.82771,0.82808,83200000.0
2007-07-16 12:20:00,0.82821,0.82849,0.82683,0.82788,69600000.0
2007-07-16 12:25:00,0.82787,0.82837,0.82682,0.82771,62400000.0
2007-07-16 12:30:00,0.82781,0.82817,0.82755,0.82801,61800000.0
2007-07-16 12:35:00,0.82803,0.8282,0.82743,0.82745,68000000.0
2007-07-16 12:40:00,0.82784,0.82816,0.82765,0.82816,72000000.0
2007-07-16 12:45:00,0.82821,0.82832,0.82791,0.82808,65600000.0
2007-07-16 12:50:00,0.82814,0.82826,0.82753,0.82781,65000000.0
2007-07-16 12:55:00,0.82791,0.82836,0.82781,0.82836,70400000.0
2007-07-16 13:00:00,0.8284,0.82845,0.82796,0.82832,60800000.0
2007-07-16 13:05:00,0.82832,0.82837,0.82807,0.82828,72000000.0
2007-07-16 13:10:00,0.82831,0.82871,0.82816,0.8285,57600000.0
2007-07-16 13:15:00,0.82822,0.82905,0.82796,0.82866,73600000.0
2007-07-16 13:20:00,0.82853,0.82897,0.82853,0.82883,62400000.0
2007-07-16 13:25:00,0.82876,0.82876,0.82775,0.82783,64000000.0
2007-07-16 13:30:00,0.82809,0.82814,0.82746,0.82793,64000000.0
2007-07-16 13:35:00,0.82812,0.82847,0.82788,0.82803,68800000.0
2007-07-16 13:40:00,0.82788,0.82815,0.8276,0.82766,68800000.0
2007-07-16 13:45:00,0.82698,0.82772,0.82695,0.82758,131200000.0
2007-07-16 13:50:00,0.82753,0.82753,0.82621,0.82722,97000000.0
2007-07-16 13:55:00,0.8273,0.82801,0.8273,0.82784,67600000.0
2007-07-16 14:00:00,0.82772,0.82777,0.82748,0.82775,139600000.0
2007-07-16 14:05:00,0.82763,0.82765,0.82707,0.82749,80000000.0
2007-07-16 14:10:00,0.82736,0.82793,0.82683,0.82785,96000000.0
2007-07-16 14:15:00,0.82792,0.82796,0.82681,0.82739,91600000.0
2007-07-16 14:20:00,0.82775,0.8283,0.82771,0.82815,96000000.0
2007-07-16 14:25:00,0.82811,0.82832,0.82794,0.82815,206800000.0
2007-07-16 14:30:00,0.82835,0.82883,0.82835,0.82883,91200000.0
2007-07-16 14:35:00,0.82882,0.82889,0.82832,0.82841,144000000.0
2007-07-16 14:40:00,0.82853,0.8288,0.82815,0.82833,180200000.0
2007-07-16 14:45:00,0.82845,0.8286,0.82809,0.82842,99200000.0
2007-07-16 14:50:00,0.82854,0.82874,0.82846,0.82855,120000000.0
2007-07-16 14:55:00,0.82856,0.82856,0.8283,0.82838,88400000.0
2007-07-16 15:00:00,0.82841,0.82844,0.82797,0.82808,108800000.0
2007-07-16 15:05:00,0.82808,0.8282,0.82786,0.82797,93200000.0
2007-07-16 15:10:00,0.82785,0.8279,0.82737,0.82762,148800000.0
2007-07-16 15:15:00,0.8276,0.82768,0.82733,0.82764,78400000.0
2007-07-16 15:20:00,0.82765,0.82788,0.82755,0.82774,110400000.0
2007-07-16 15:25:00,0.82769,0.8287,0.82769,0.82868,126600000.0
2007-07-16 15:30:00,0.82749,0.82872,0.82711,0.82828,135600000.0
2007-07-16 15:35:00,0.82815,0.82832,0.82777,0.82781,143400000.0
2007-07-16 15:40:00,0.82746,0.82803,0.82746,0.82788,162600000.0
2007-07-16 15:45:00,0.828,0.82801,0.8276,0.82784,137600000.0
2007-07-16 15:50:00,0.82782,0.82786,0.82752,0.82764,120000000.0
2007-07-16 15:55:00,0.82765,0.82787,0.82731,0.82772,120000000.0
2007-07-16 16:00:00,0.82768,0.82774,0.82715,0.82758,164600000.0
2007-07-16 16:05:00,0.82752,0.82758,0.82589,0.82603,189000000.0
2007-07-16 16:10:00,0.82591,0.82617,0.82488,0.8261,142800000.0
2007-07-16 16:15:00,0.82588,0.82595,0.82545,0.8255,132200000.0
2007-07-16 16:20:00,0.82542,0.82542,0.8249,0.82512,142800000.0
2007-07-16 16:25:00,0.82487,0.82515,0.82458,0.82472,96000000.0
2007-07-16 16:30:00,0.82468,0.82495,0.82463,0.82464,247800000.0
2007-07-16 16:35:00,0.82472,0.82472,0.82451,0.82464,243600000.0
2007-07-16 16:40:00,0.8245,0.82451,0.82403,0.82421,139600000.0
2007-07-16 16:45:00,0.82424,0.82449,0.82416,0.8242,304800000.0
2007-07-16 16:50:00,0.8242,0.82432,0.8237,0.824,199200000.0
2007-07-16 16:55:00,0.82414,0.82524,0.82413,0.82524,250800000.0
2007-07-16 17:00:00,0.82522,0.82522,0.82455,0.82483,244200000.0
2007-07-16 17:05:00,0.8247,0.8249,0.82441,0.82448,159400000.0
2007-07-16 17:10:00,0.82489,0.82531,0.82484,0.82529,181200000.0
2007-07-16 17:15:00,0.82528,0.82563,0.82521,0.82554,170000000.0
2007-07-16 17:20:00,0.8256,0.82586,0.82486,0.82512,99200000.0
2007-07-16 17:25:00,0.82526,0.8253,0.82502,0.82525,138000000.0
2007-07-16 17:30:00,0.82502,0.82552,0.82501,0.82501,225600000.0
2007-07-16 17:35:00,0.82499,0.82499,0.82423,0.82458,272000000.0
2007-07-16 17:40:00,0.82486,0.8251,0.82477,0.82507,120000000.0
2007-07-16 17:45:00,0.82487,0.82519,0.82469,0.82516,265000000.0
2007-07-16 17:50:00,0.82489,0.82528,0.82453,0.82521,201600000.0
2007-07-16 17:55:00,0.8253,0.82563,0.82501,0.82562,287200000.0
2007-07-16 18:00:00,0.82571,0.82602,0.82539,0.82541,234400000.0
2007-07-16 18:05:00,0.82533,0.82595,0.82533,0.82587,327800000.0
2007-07-16 18:10:00,0.82586,0.8261,0.82553,0.82601,102400000.0
2007-07-16 18:15:00,0.82609,0.82619,0.8259,0.82594,248400000.0
2007-07-16 18:20:00,0.82591,0.82613,0.82553,0.82606,216200000.0
2007-07-16 18:25:00,0.82607,0.82616,0.82581,0.82607,128800000.0
2007-07-16 18:30:00,0.82576,0.8264,0.82573,0.82637,133200000.0
2007-07-16 18:35:00,0.82644,0.82656,0.8252,0.82628,95400000.0
2007-07-16 18:40:00,0.82616,0.82686,0.82609,0.82612,91200000.0
2007-07-16 18:45:00,0.82639,0.82643,0.82585,0.8259,117800000.0
2007-07-16 18:50:00,0.8261,0.82612,0.82578,0.82593,67200000.0
2007-07-16 18:55:00,0.82603,0.8261,0.82552,0.82596,99200000.0
2007-07-16 19:00:00,0.82597,0.82605,0.82567,0.82573,65600000.0
2007-07-16 19:05:00,0.82547,0.82588,0.82547,0.82588,170000000.0
2007-07-16 19:10:00,0.8259,0.82605,0.82569,0.82602,67200000.0
2007-07-16 19:15:00,0.82597,0.82615,0.82555,0.82597,67200000.0
2007-07-16 19:20:00,0.82605,0.82622,0.82581,0.82593,104400000.0
2007-07-16 19:25:00,0.8259,0.82598,0.82529,0.82565,70400000.0
2007-07-16 19:30:00,0.8253,0.8258,0.82502,0.82522,67200000.0
2007-07-16 19:35:00,0.82565,0.82565,0.82469,0.82475,64000000.0
2007-07-16 19:40:00,0.82512,0.82531,0.82497,0.82497,65600000.0
2007-07-16 19:45:00,0.82527,0.82534,0.82489,0.8249,67200000.0
2007-07-16 19:50:00,0.8253,0.82577,0.82488,0.82519,44800000.0
2007-07-16 19:55:00,0.82518,0.82539,0.82518,0.8253,64400000.0
2007-07-16 20:00:00,0.82536,0.82542,0.82527,0.82542,64000000.0
2007-07-16 20:05:00,0.82499,0.82543,0.82499,0.82518,57600000.0
2007-07-16 20:10:00,0.82515,0.82524,0.82462,0.82501,70400000.0
2007-07-16 20:15:00,0.82503,0.82512,0.82387,0.8249,62800000.0
2007-07-16 20:20:00,0.82477,0.82561,0.82364,0.82516,67200000.0
2007-07-16 20:25:00,0.8253,0.82542,0.82514,0.82523,73600000.0
2007-07-16 20:30:00,0.82484,0.82537,0.82479,0.82507,59200000.0
2007-07-16 20:35:00,0.82536,0.82594,0.82485,0.82485,38400000.0
2007-07-16 20:40:00,0.82495,0.82571,0.8245,0.82568,68800000.0
2007-07-16 20:45:00,0.82576,0.82587,0.82561,0.82584,64000000.0
2007-07-16 20:50:00,0.82589,0.82593,0.82576,0.82588,60800000.0
2007-07-16 20:55:00,0.82597,0.82602,0.82535,0.82575,68800000.0
2007-07-16 21:00:00,0.82567,0.82568,0.82537,0.8254,62400000.0
2007-07-16 21:05:00,0.82551,0.82564,0.82518,0.82522,48000000.0
2007-07-16 21:10:00,0.82546,0.82559,0.82539,0.82559,49600000.0
2007-07-16 21:15:00,0.82558,0.82558,0.82518,0.82549,68800000.0
2007-07-16 21:20:00,0.82544,0.82568,0.82038,0.82557,66600000.0
2007-07-16 21:25:00,0.82633,0.82633,0.82535,0.82546,49600000.0
2007-07-16 21:30:00,0.82537,0.82635,0.8253,0.82568,59200000.0
2007-07-16 21:35:00,0.82564,0.8258,0.82534,0.82547,73600000.0
2007-07-16 21:40:00,0.82573,0.82586,0.82555,0.82579,59200000.0
2007-07-16 21:45:00,0.82573,0.82593,0.8256,0.82583,58000000.0
2007-07-16 21:50:00,0.82581,0.82593,0.82475,0.82589,51200000.0
2007-07-16 21:55:00,0.82584,0.82618,0.82578,0.82592,70800000.0
2007-07-16 22:00:00,0.8261,0.82619,0.82597,0.82617,62400000.0
2007-07-16 22:05:00,0.82611,0.82673,0.82604,0.82673,69200000.0
2007-07-16 22:10:00,0.82666,0.82683,0.82638,0.8266,59600000.0
2007-07-16 22:15:00,0.82669,0.82681,0.8265,0.82665,64400000.0
2007-07-16 22:20:00,0.82636,0.82664,0.82628,0.82643,64000000.0
2007-07-16 22:25:00,0.82646,0.82646,0.82599,0.8262,65600000.0
2007-07-16 22:30:00,0.82632,0.82649,0.82607,0.82611,55400000.0
2007-07-16 22:35:00,0.82623,0.82697,0.82623,0.82697,43200000.0
2007-07-16 22:40:00,0.82701,0.82707,0.8266,0.82691,59200000.0
2007-07-16 22:45:00,0.82692,0.8272,0.82113,0.82113,67600000.0
2007-07-16 22:50:00,0.82203,0.82725,0.82203,0.8268,60800000.0
2007-07-16 22:55:00,0.82679,0.82743,0.82679,0.82742,57600000.0
2007-07-16 23:00:00,0.82723,0.82838,0.82722,0.8281,65000000.0
2007-07-16 23:05:00,0.8281,0.8281,0.82757,0.82772,67200000.0
2007-07-16 23:10:00,0.82768,0.82768,0.82662,0.82662,54400000.0
2007-07-16 23:15:00,0.82686,0.82705,0.82655,0.8267,50600000.0
2007-07-16 23:20:00,0.82649,0.82696,0.82633,0.82692,55400000.0
2007-07-16 23:25:00,0.82685,0.82721,0.82677,0.82691,67200000.0
2007-07-16 23:30:00,0.82705,0.82712,0.82673,0.82696,85800000.0
2007-07-16 23:35:00,0.82694,0.82707,0.82585,0.82707,44800000.0
2007-07-16 23:40:00,0.82664,0.82696,0.82661,0.82682,63600000.0
2007-07-16 23:45:00,0.82675,0.82715,0.82673,0.82704,49600000.0
2007-07-16 23:50:00,0.82706,0.82734,0.82693,0.82715,57600000.0
2007-07-16 23:55:00,0.82783,0.82786,0.82665,0.82777,36800000.0
2007-07-17 00:00:00,0.8267,0.8269,0.82625,0.82688,44800000.0
2007-07-17 00:05:00,0.82764,0.82764,0.82604,0.82723,57600000.0
2007-07-17 00:10:00,0.82718,0.82731,0.827,0.82731,47800000.0
2007-07-17 00:15:00,0.82739,0.82761,0.82719,0.82728,52200000.0
2007-07-17 00:20:00,0.82727,0.82738,0.82698,0.82705,67200000.0
2007-07-17 00:25:00,0.82707,0.82707,0.82663,0.82672,60800000.0
2007-07-17 00:30:00,0.82668,0.82705,0.82656,0.82705,53200000.0
2007-07-17 00:35:00,0.82766,0.82772,0.82682,0.82709,64000000.0
2007-07-17 00:40:00,0.82688,0.82713,0.82672,0.82682,54400000.0
2007-07-17 00:45:00,0.82669,0.82707,0.82652,0.8266,60800000.0
2007-07-17 00:50:00,0.82678,0.8269,0.82623,0.82625,52800000.0
2007-07-17 00:55:00,0.82751,0.82753,0.82622,0.82628,38400000.0
2007-07-17 01:00:00,0.82684,0.82754,0.82678,0.82696,53600000.0
2007-07-17 01:05:00,0.82704,0.82721,0.82666,0.82682,65600000.0
2007-07-17 01:10:00,0.82784,0.82784,0.82652,0.82688,49600000.0
2007-07-17 01:15:00,0.82686,0.82746,0.82642,0.82665,68800000.0
2007-07-17 01:20:00,0.82665,0.82665,0.82609,0.82612,38400000.0
2007-07-17 01:25:00,0.82648,0.82648,0.82592,0.826,57400000.0
2007-07-17 01:30:00,0.82607,0.82611,0.82569,0.82593,54800000.0
2007-07-17 01:35:00,0.82545,0.82636,0.82545,0.82634,40000000.0
2007-07-17 01:40:00,0.82639,0.82686,0.82584,0.82626,64000000.0
2007-07-17 01:45:00,0.82617,0.8264,0.82595,0.82631,60800000.0
2007-07-17 01:50:00,0.82649,0.82651,0.82599,0.82603,51200000.0
2007-07-17 01:55:00,0.82615,0.82753,0.82613,0.82753,56000000.0
2007-07-17 02:00:00,0.82679,0.82698,0.82518,0.82639,50000000.0
2007-07-17 02:05:00,0.82644,0.82658,0.82583,0.82587,65600000.0
2007-07-17 02:10:00,0.82693,0.82699,0.82598,0.82625,61200000.0
2007-07-17 02:15:00,0.8263,0.8264,0.82617,0.82632,52800000.0
2007-07-17 02:20:00,0.82628,0.82639,0.82596,0.82599,62400000.0
2007-07-17 02:25:00,0.82623,0.82623,0.82479,0.82575,56000000.0
2007-07-17 02:30:00,0.82584,0.82607,0.82553,0.82583,56000000.0
2007-07-17 02:35:00,0.82588,0.82595,0.8255,0.8257,62000000.0
2007-07-17 02:40:00,0.8256,0.82561,0.82423,0.82558,61800000.0
2007-07-17 02:45:00,0.82545,0.82583,0.8253,0.82583,65600000.0
2007-07-17 02:50:00,0.82587,0.82611,0.82578,0.82593,65600000.0
2007-07-17 02:55:00,0.8259,0.82608,0.82577,0.82608,59200000.0
2007-07-17 03:00:00,0.8261,0.8262,0.8259,0.82616,64000000.0
2007-07-17 03:05:00,0.8261,0.82624,0.82551,0.82551,67200000.0
2007-07-17 03:10:00,0.8261,0.8261,0.82574,0.82574,56000000.0
2007-07-17 03:15:00,0.82583,0.82607,0.82567,0.82607,56400000.0
2007-07-17 03:20:00,0.82611,0.8263,0.82553,0.82553,57600000.0
2007-07-17 03:25:00,0.8259,0.82617,0.82547,0.82547,64000000.0
2007-07-17 03:30:00,0.82569,0.82586,0.82473,0.82533,52000000.0
2007-07-17 03:35:00,0.82535,0.82555,0.82511,0.82555,64000000.0
2007-07-17 03:40:00,0.82536,0.82561,0.82506,0.82545,60800000.0
2007-07-17 03:45:00,0.82547,0.82592,0.82547,0.82589,51200000.0
2007-07-17 03:50:00,0.82583,0.82583,0.82472,0.82526,70400000.0
2007-07-17 03:55:00,0.82612,0.82632,0.82509,0.82538,56000000.0
2007-07-17 04:00:00,0.82563,0.82566,0.82495,0.82536,67200000.0
2007-07-17 04:05:00,0.82547,0.82555,0.82495,0.82515,65600000.0
2007-07-17 04:10:00,0.82528,0.82551,0.82524,0.8254,49600000.0
2007-07-17 04:15:00,0.82519,0.82551,0.82508,0.82536,57600000.0
2007-07-17 04:20:00,0.8253,0.82542,0.824,0.82535,62400000.0
2007-07-17 04:25:00,0.82534,0.82562,0.825,0.8254,68800000.0
2007-07-17 04:30:00,0.82539,0.82557,0.82536,0.82549,52800000.0
2007-07-17 04:35:00,0.82556,0.82568,0.82504,0.82508,59200000.0
2007-07-17 04:40:00,0.82558,0.82587,0.82533,0.82587,56000000.0
2007-07-17 04:45:00,0.82535,0.82655,0.82535,0.82648,72000000.0
2007-07-17 04:50:00,0.8257,0.82579,0.82449,0.82543,52800000.0
2007-07-17 04:55:00,0.82544,0.82549,0.82515,0.82547,44800000.0
2007-07-17 05:00:00,0.82527,0.82562,0.82503,0.82538,52800000.0
2007-07-17 05:05:00,0.82547,0.82557,0.82531,0.82553,51200000.0
2007-07-17 05:10:00,0.82553,0.8256,0.82519,0.82542,44800000.0
2007-07-17 05:15:00,0.82545,0.82608,0.82522,0.82546,51200000.0
2007-07-17 05:20:00,0.82535,0.8258,0.82535,0.82557,59200000.0
2007-07-17 05:25:00,0.82586,0.82596,0.82573,0.8259,67200000.0
2007-07-17 05:30:00,0.82594,0.82605,0.82474,0.82583,43200000.0
2007-07-17 05:35:00,0.82606,0.82616,0.82586,0.82587,38400000.0
2007-07-17 05:40:00,0.82612,0.82656,0.82564,0.82653,64000000.0
2007-07-17 05:45:00,0.82585,0.82618,0.8257,0.82603,64000000.0
2007-07-17 05:50:00,0.82597,0.82637,0.82596,0.82627,68200000.0
2007-07-17 05:55:00,0.82627,0.82635,0.82618,0.82634,72000000.0
2007-07-17 06:00:00,0.82636,0.82636,0.82594,0.82605,67200000.0
2007-07-17 06:05:00,0.82606,0.82613,0.8257,0.82577,64000000.0
2007-07-17 06:10:00,0.82576,0.82666,0.82576,0.82665,60200000.0
2007-07-17 06:15:00,0.82558,0.82598,0.8255,0.82586,56000000.0
2007-07-17 06:20:00,0.82573,0.8261,0.8256,0.82568,57600000.0
2007-07-17 06:25:00,0.82611,0.82629,0.82573,0.82604,67200000.0
2007-07-17 06:30:00,0.82613,0.82635,0.82565,0.82624,46400000.0
2007-07-17 06:35:00,0.82607,0.82623,0.82573,0.82608,65600000.0
2007-07-17 06:40:00,0.82603,0.82668,0.82558,0.82586,54400000.0
2007-07-17 06:45:00,0.82537,0.82613,0.82537,0.82597,30400000.0
2007-07-17 06:50:00,0.82654,0.82655,0.82532,0.82537,56000000.0
2007-07-17 06:55:00,0.82601,0.82655,0.82557,0.82557,49600000.0
2007-07-17 07:00:00,0.82555,0.82574,0.8252,0.82529,43200000.0
2007-07-17 07:05:00,0.82536,0.82543,0.82493,0.82536,73600000.0
2007-07-17 07:10:00,0.82534,0.82534,0.82471,0.82512,59200000.0
2007-07-17 07:15:00,0.82468,0.8254,0.82465,0.82533,59200000.0
2007-07-17 07:20:00,0.82525,0.82538,0.82516,0.82526,52800000.0
2007-07-17 07:25:00,0.8252,0.82531,0.82445,0.82521,59200000.0
2007-07-17 07:30:00,0.82478,0.8253,0.8247,0.82529,62400000.0
2007-07-17 07:35:00,0.82525,0.82525,0.8251,0.82517,43200000.0
2007-07-17 07:40:00,0.8249,0.8252,0.8248,0.82517,51200000.0
2007-07-17 07:45:00,0.82517,0.82552,0.82511,0.82545,73600000.0
2007-07-17 07:50:00,0.82541,0.82551,0.82383,0.82512,67200000.0
2007-07-17 07:55:00,0.82539,0.82546,0.82522,0.8253,60800000.0
2007-07-17 08:00:00,0.82533,0.82567,0.82526,0.82542,73600000.0
2007-07-17 08:05:00,0.82536,0.82545,0.82518,0.82528,64000000.0
2007-07-17 08:10:00,0.82524,0.82566,0.8252,0.82562,62400000.0
2007-07-17 08:15:00,0.82564,0.82564,0.82527,0.8253,62400000.0
2007-07-17 08:20:00,0.82539,0.82565,0.82454,0.82565,76800000.0
2007-07-17 08:25:00,0.8257,0.82595,0.82524,0.8253,60800000.0
2007-07-17 08:30:00,0.82567,0.82583,0.82548,0.82557,68800000.0
2007-07-17 08:35:00,0.82557,0.82597,0.82541,0.82541,64000000.0
2007-07-17 08:40:00,0.82589,0.82613,0.82577,0.82596,67200000.0
2007-07-17 08:45:00,0.82592,0.82627,0.82571,0.82579,70400000.0
2007-07-17 08:50:00,0.82586,0.82601,0.82481,0.82597,61800000.0
2007-07-17 08:55:00,0.82604,0.82604,0.82486,0.82595,61800000.0
2007-07-17 09:00:00,0.8259,0.8259,0.82534,0.82544,73600000.0
2007-07-17 09:05:00,0.8257,0.82651,0.82554,0.82651,59200000.0
2007-07-17 09:10:00,0.82651,0.82668,0.8258,0.82618,67200000.0
2007-07-17 09:15:00,0.82636,0.82682,0.82532,0.82651,69200000.0
2007-07-17 09:20:00,0.82675,0.82675,0.82602,0.82603,49600000.0
2007-07-17 09:25:00,0.82583,0.82597,0.8253,0.82535,59600000.0
2007-07-17 09:30:00,0.82546,0.82555,0.82524,0.82555,67200000.0
2007-07-17 09:35:00,0.82554,0.82561,0.82534,0.82548,56000000.0
2007-07-17 09:40:00,0.82546,0.82552,0.82441,0.82506,71200000.0
2007-07-17 09:45:00,0.82507,0.82527,0.82484,0.82513,74000000.0
2007-07-17 09:50:00,0.82508,0.82508,0.82444,0.82447,51600000.0
2007-07-17 09:55:00,0.82415,0.82466,0.82409,0.82429,67200000.0
2007-07-17 10:00:00,0.82427,0.82464,0.82385,0.82441,70400000.0
2007-07-17 10:05:00,0.82453,0.82524,0.82449,0.82504,67200000.0
2007-07-17 10:10:00,0.8252,0.82559,0.82508,0.82557,68800000.0
2007-07-17 10:15:00,0.8255,0.8255,0.82526,0.82528,46400000.0
2007-07-17 10:20:00,0.8251,0.82539,0.82424,0.82533,67200000.0
2007-07-17 10:25:00,0.82525,0.82551,0.82496,0.82496,68200000.0
2007-07-17 10:30:00,0.82504,0.82651,0.82504,0.82642,72000000.0
2007-07-17 10:35:00,0.8263,0.82685,0.82596,0.82672,68800000.0
2007-07-17 10:40:00,0.82665,0.82672,0.82617,0.82618,73600000.0
2007-07-17 10:45:00,0.82626,0.82626,0.82567,0.82567,68800000.0
2007-07-17 10:50:00,0.82597,0.82604,0.82563,0.82575,67200000.0
2007-07-17 10:55:00,0.82552,0.82609,0.82552,0.82605,67200000.0
2007-07-17 11:00:00,0.82612,0.82667,0.82612,0.82626,67200000.0
2007-07-17 11:05:00,0.82626,0.82641,0.82477,0.8263,65000000.0
2007-07-17 11:10:00,0.82635,0.82676,0.82635,0.82664,70400000.0
2007-07-17 11:15:00,0.8267,0.82673,0.82632,0.82641,60800000.0
2007-07-17 11:20:00,0.82655,0.82715,0.82654,0.82715,58000000.0
2007-07-17 11:25:00,0.82726,0.82731,0.8269,0.8269,57600000.0
2007-07-17 11:30:00,0.82681,0.82693,0.8262,0.8262,75200000.0
2007-07-17 11:35:00,0.82619,0.82645,0.82619,0.82628,67200000.0
2007-07-17 11:40:00,0.82626,0.82632,0.8256,0.8259,59200000.0
2007-07-17 11:45:00,0.82555,0.82623,0.82555,0.82614,65600000.0
2007-07-17 11:50:00,0.82607,0.82637,0.82511,0.8261,70400000.0
2007-07-17 11:55:00,0.82601,0.82648,0.82593,0.82637,59200000.0
2007-07-17 12:00:00,0.8261,0.82646,0.82512,0.82638,75200000.0
2007-07-17 12:05:00,0.82652,0.82672,0.82633,0.82672,65000000.0
2007-07-17 12:10:00,0.82683,0.82698,0.82661,0.82661,74000000.0
2007-07-17 12:15:00,0.8265,0.82676,0.8261,0.82672,83600000.0
2007-07-17 12:20:00,0.82679,0.82684,0.82524,0.82648,68200000.0
2007-07-17 12:25:00,0.82658,0.82684,0.82564,0.82654,62800000.0
2007-07-17 12:30:00,0.8268,0.82685,0.82639,0.82665,62400000.0
2007-07-17 12:35:00,0.82658,0.82658,0.82621,0.82647,67200000.0
2007-07-17 12:40:00,0.82643,0.82646,0.8261,0.82624,72400000.0
2007-07-17 12:45:00,0.8262,0.82644,0.82589,0.82641,66000000.0
2007-07-17 12:50:00,0.82682,0.82688,0.82606,0.82631,68800000.0
2007-07-17 12:55:00,0.82627,0.82662,0.82591,0.82609,63400000.0
2007-07-17 13:00:00,0.82584,0.82616,0.82564,0.82611,60800000.0
2007-07-17 13:05:00,0.82622,0.82681,0.82622,0.82681,71800000.0
2007-07-17 13:10:00,0.82681,0.82695,0.82657,0.82689,57000000.0
2007-07-17 13:15:00,0.82683,0.82687,0.82649,0.82675,73600000.0
2007-07-17 13:20:00,0.82681,0.827,0.82625,0.82627,61800000.0
2007-07-17 13:25:00,0.82681,0.82689,0.82637,0.82637,63400000.0
2007-07-17 13:30:00,0.82678,0.82714,0.82634,0.82658,64000000.0
2007-07-17 13:35:00,0.82661,0.82676,0.82627,0.82653,68800000.0
2007-07-17 13:40:00,0.82662,0.82662,0.8263,0.82657,69200000.0
2007-07-17 13:45:00,0.82655,0.82662,0.82635,0.82648,131200000.0
2007-07-17 13:50:00,0.82637,0.82652,0.82549,0.82644,98000000.0
2007-07-17 13:55:00,0.82634,0.82686,0.8263,0.82669,67200000.0
2007-07-17 14:00:00,0.82671,0.82676,0.8264,0.82655,139200000.0
2007-07-17 14:05:00,0.82655,0.82655,0.82614,0.82634,80000000.0
2007-07-17 14:10:00,0.82631,0.8268,0.82612,0.82673,89600000.0
2007-07-17 14:15:00,0.82638,0.82639,0.82507,0.82622,91200000.0
2007-07-17 14:20:00,0.82623,0.82649,0.82576,0.82576,96000000.0
2007-07-17 14:25:00,0.82551,0.82611,0.82548,0.82571,206400000.0
2007-07-17 14:30:00,0.82577,0.82615,0.82524,0.82548,91200000.0
2007-07-17 14:35:00,0.82551,0.82558,0.8252,0.8255,144800000.0
2007-07-17 14:40:00,0.82555,0.82555,0.8249,0.82501,181200000.0
2007-07-17 14:45:00,0.82496,0.82603,0.82493,0.8259,99200000.0
2007-07-17 14:50:00,0.82598,0.82646,0.82579,0.82626,120400000.0
2007-07-17 14:55:00,0.82629,0.82656,0.82609,0.82611,88000000.0
2007-07-17 15:00:00,0.82629,0.82629,0.82581,0.82607,108800000.0
2007-07-17 15:05:00,0.82604,0.82612,0.82585,0.8261,92800000.0
2007-07-17 15:10:00,0.82602,0.82608,0.8256,0.8256,149200000.0
2007-07-17 15:15:00,0.8255,0.82611,0.82538,0.82606,78400000.0
2007-07-17 15:20:00,0.82619,0.82641,0.82605,0.82641,110800000.0
2007-07-17 15:25:00,0.82651,0.82661,0.82579,0.82596,126400000.0
2007-07-17 15:30:00,0.82492,0.82622,0.82478,0.8258,134200000.0
2007-07-17 15:35:00,0.82562,0.82588,0.82543,0.82556,144000000.0
2007-07-17 15:40:00,0.8252,0.82556,0.8252,0.82549,162600000.0
2007-07-17 15:45:00,0.82549,0.8255,0.82487,0.82517,137600000.0
2007-07-17 15:50:00,0.82503,0.82525,0.82478,0.82496,119400000.0
2007-07-17 15:55:00,0.82485,0.82532,0.82485,0.82514,120000000.0
2007-07-17 16:00:00,0.82505,0.82524,0.82503,0.82512,164000000.0
2007-07-17 16:05:00,0.82513,0.82555,0.82513,0.82535,189000000.0
2007-07-17 16:10:00,0.8254,0.82543,0.82433,0.825,142400000.0
2007-07-17 16:15:00,0.8249,0.82504,0.8245,0.82479,132800000.0
2007-07-17 16:20:00,0.82486,0.82541,0.82486,0.82541,143200000.0
2007-07-17 16:25:00,0.82503,0.82558,0.82503,0.82535,96000000.0
2007-07-17 16:30:00,0.8254,0.82543,0.82461,0.82465,248800000.0
2007-07-17 16:35:00,0.82463,0.82503,0.82454,0.82494,243600000.0
2007-07-17 16:40:00,0.82491,0.82555,0.82491,0.82543,138600000.0
2007-07-17 16:45:00,0.82536,0.82544,0.82508,0.82544,305200000.0
2007-07-17 16:50:00,0.8257,0.82591,0.82538,0.82538,198400000.0
2007-07-17 16:55:00,0.82536,0.8257,0.82525,0.8256,251000000.0
2007-07-17 17:00:00,0.82564,0.82604,0.82547,0.82549,244800000.0
2007-07-17 17:05:00,0.8255,0.8257,0.82512,0.82528,160400000.0
2007-07-17 17:10:00,0.82535,0.82544,0.82492,0.82492,181200000.0
2007-07-17 17:15:00,0.82481,0.82506,0.82479,0.82501,170000000.0
2007-07-17 17:20:00,0.82512,0.82512,0.82445,0.82472,99600000.0
2007-07-17 17:25:00,0.82476,0.82497,0.82442,0.82479,138000000.0
2007-07-17 17:30:00,0.82477,0.82502,0.82463,0.82467,223800000.0
2007-07-17 17:35:00,0.82457,0.82494,0.82452,0.82493,272800000.0
2007-07-17 17:40:00,0.82517,0.8254,0.82477,0.82482,120400000.0
2007-07-17 17:45:00,0.8247,0.82568,0.82463,0.82566,218000000.0
2007-07-17 17:50:00,0.82506,0.8256,0.82506,0.82512,201600000.0
2007-07-17 17:55:00,0.82518,0.8252,0.82489,0.82492,286200000.0
2007-07-17 18:00:00,0.82497,0.82534,0.82495,0.82534,215800000.0
2007-07-17 18:05:00,0.82524,0.82531,0.82475,0.82512,327400000.0
2007-07-17 18:10:00,0.82514,0.82545,0.82462,0.82533,102400000.0
2007-07-17 18:15:00,0.8253,0.8253,0.82479,0.82498,248800000.0
2007-07-17 18:20:00,0.82502,0.82521,0.82471,0.82501,214800000.0
2007-07-17 18:25:00,0.82513,0.82542,0.82498,0.82518,128000000.0
2007-07-17 18:30:00,0.82516,0.8255,0.82516,0.82549,133200000.0
2007-07-17 18:35:00,0.82569,0.82589,0.82463,0.82565,98000000.0
2007-07-17 18:40:00,0.82563,0.82607,0.82545,0.82546,124800000.0
2007-07-17 18:45:00,0.82557,0.82574,0.82514,0.82569,118400000.0
2007-07-17 18:50:00,0.82563,0.82563,0.82531,0.82546,57600000.0
2007-07-17 18:55:00,0.82548,0.82572,0.82545,0.82556,99200000.0
2007-07-17 19:00:00,0.82569,0.826,0.82551,0.8256,65600000.0
2007-07-17 19:05:00,0.8257,0.82593,0.8252,0.8252,169600000.0
2007-07-17 19:10:00,0.82541,0.82559,0.82532,0.82559,43200000.0
2007-07-17 19:15:00,0.82584,0.82598,0.8254,0.8259,67200000.0
2007-07-17 19:20:00,0.82589,0.82593,0.82548,0.82552,104400000.0
2007-07-17 19:25:00,0.82627,0.82635,0.82552,0.82581,52800000.0
2007-07-17 19:30:00,0.82576,0.82576,0.8251,0.8253,67200000.0
2007-07-17 19:35:00,0.82561,0.82561,0.82519,0.82535,64000000.0
2007-07-17 19:40:00,0.82535,0.82545,0.82496,0.82496,65000000.0
2007-07-17 19:45:00,0.825,0.82503,0.82482,0.82488,56000000.0
2007-07-17 19:50:00,0.82492,0.82545,0.82486,0.8254,68800000.0
2007-07-17 19:55:00,0.82535,0.82553,0.82527,0.82528,64000000.0
2007-07-17 20:00:00,0.82525,0.82554,0.82516,0.82552,63400000.0
2007-07-17 20:05:00,0.82528,0.8256,0.82492,0.82492,57600000.0
2007-07-17 20:10:00,0.82534,0.82544,0.825,0.8253,70400000.0
2007-07-17 20:15:00,0.82522,0.82536,0.82406,0.82494,48000000.0
2007-07-17 20:20:00,0.82547,0.8256,0.82442,0.82552,73600000.0
2007-07-17 20:25:00,0.82534,0.82541,0.82487,0.82541,73600000.0
2007-07-17 20:30:00,0.82533,0.82559,0.825,0.82525,58600000.0
2007-07-17 20:35:00,0.82582,0.82586,0.82546,0.82546,57600000.0
2007-07-17 20:40:00,0.82558,0.82558,0.82421,0.82531,68800000.0
2007-07-17 20:45:00,0.82541,0.82541,0.82472,0.82529,49600000.0
2007-07-17 20:50:00,0.82521,0.82521,0.82431,0.82455,54400000.0
2007-07-17 20:55:00,0.82505,0.82521,0.82459,0.82497,69600000.0
2007-07-17 21:00:00,0.82495,0.82504,0.82483,0.82484,61800000.0
2007-07-17 21:05:00,0.82502,0.82502,0.82471,0.8249,59200000.0
2007-07-17 21:10:00,0.82469,0.82484,0.82455,0.8247,49000000.0
2007-07-17 21:15:00,0.82494,0.82566,0.82451,0.82474,39400000.0
2007-07-17 21:20:00,0.82476,0.82567,0.82452,0.82455,64400000.0
2007-07-17 21:25:00,0.82502,0.82508,0.82452,0.82497,49600000.0
2007-07-17 21:30:00,0.82457,0.82494,0.8245,0.82483,52800000.0
2007-07-17 21:35:00,0.82467,0.82559,0.82435,0.82493,51200000.0
2007-07-17 21:40:00,0.82489,0.82505,0.8247,0.82492,59200000.0
2007-07-17 21:45:00,0.82508,0.82517,0.82488,0.82495,44800000.0
2007-07-17 21:50:00,0.82498,0.82505,0.82396,0.82467,54400000.0
2007-07-17 21:55:00,0.82496,0.82496,0.82459,0.82466,48000000.0
2007-07-17 22:00:00,0.82462,0.82486,0.82443,0.82481,54400000.0
2007-07-17 22:05:00,0.82472,0.82501,0.8244,0.82448,68800000.0
2007-07-17 22:10:00,0.8255,0.8256,0.82429,0.82458,64000000.0
2007-07-17 22:15:00,0.82466,0.82478,0.82442,0.82478,60200000.0
2007-07-17 22:20:00,0.82475,0.82478,0.82373,0.82396,64000000.0
2007-07-17 22:25:00,0.82385,0.82402,0.82376,0.82386,66000000.0
2007-07-17 22:30:00,0.82355,0.82386,0.82306,0.82306,59200000.0
2007-07-17 22:35:00,0.82295,0.82365,0.82295,0.82365,44800000.0
2007-07-17 22:40:00,0.82383,0.82426,0.8238,0.82385,59200000.0
2007-07-17 22:45:00,0.82386,0.8242,0.82353,0.82353,67200000.0
2007-07-17 22:50:00,0.82337,0.82389,0.82184,0.82363,60800000.0
2007-07-17 22:55:00,0.82391,0.82407,0.82383,0.8239,58000000.0
2007-07-17 23:00:00,0.82389,0.82473,0.82353,0.8247,49600000.0
2007-07-17 23:05:00,0.82387,0.82409,0.82387,0.82406,54400000.0
2007-07-17 23:10:00,0.82395,0.82466,0.8237,0.82438,57600000.0
2007-07-17 23:15:00,0.82441,0.8251,0.82411,0.82438,64400000.0
2007-07-17 23:20:00,0.82428,0.8252,0.82428,0.82495,44800000.0
2007-07-17 23:25:00,0.82478,0.82481,0.82428,0.82445,54400000.0
2007-07-17 23:30:00,0.82438,0.82455,0.82391,0.82402,86400000.0
2007-07-17 23:35:00,0.82418,0.8245,0.82318,0.82378,58400000.0
2007-07-17 23:40:00,0.82396,0.82433,0.82396,0.82403,62800000.0
2007-07-17 23:45:00,0.82392,0.82416,0.82376,0.82397,62400000.0
2007-07-17 23:50:00,0.82407,0.82461,0.82335,0.82335,48000000.0
2007-07-17 23:55:00,0.82377,0.82394,0.82345,0.82386,60800000.0
2007-07-18 00:00:00,0.82385,0.82412,0.82361,0.82377,64000000.0
2007-07-18 00:05:00,0.82358,0.82361,0.82223,0.82289,57000000.0
2007-07-18 00:10:00,0.82285,0.82355,0.82282,0.82355,33600000.0
2007-07-18 00:15:00,0.82366,0.82374,0.82317,0.82365,43200000.0
2007-07-18 00:20:00,0.82341,0.82355,0.82307,0.82312,51200000.0
2007-07-18 00:25:00,0.82345,0.82348,0.82269,0.82282,60800000.0
2007-07-18 00:30:00,0.82281,0.82281,0.82198,0.82208,51200000.0
2007-07-18 00:35:00,0.82212,0.82233,0.82209,0.82227,65600000.0
2007-07-18 00:40:00,0.82231,0.82251,0.82203,0.82238,53800000.0
2007-07-18 00:45:00,0.82235,0.82259,0.8221,0.82256,61200000.0
2007-07-18 00:50:00,0.82234,0.82287,0.82224,0.82286,53600000.0
2007-07-18 00:55:00,0.82291,0.82343,0.82286,0.82328,56000000.0
2007-07-18 01:00:00,0.82337,0.82401,0.82292,0.82307,48000000.0
2007-07-18 01:05:00,0.82339,0.82353,0.82324,0.82353,65600000.0
2007-07-18 01:10:00,0.82346,0.82406,0.82346,0.82398,54400000.0
2007-07-18 01:15:00,0.82396,0.8246,0.82389,0.8246,67200000.0
2007-07-18 01:20:00,0.82461,0.82461,0.82431,0.82435,43200000.0
2007-07-18 01:25:00,0.82434,0.82434,0.82401,0.82405,72000000.0
2007-07-18 01:30:00,0.8239,0.82436,0.8238,0.8242,54400000.0
2007-07-18 01:35:00,0.82414,0.82483,0.82402,0.82434,51200000.0
2007-07-18 01:40:00,0.8243,0.8243,0.82397,0.82408,46800000.0
2007-07-18 01:45:00,0.82394,0.82394,0.82331,0.82356,61200000.0
2007-07-18 01:50:00,0.82376,0.82376,0.82317,0.82322,52800000.0
2007-07-18 01:55:00,0.82363,0.82446,0.82344,0.82446,49600000.0
2007-07-18 02:00:00,0.82397,0.82411,0.82302,0.82397,48000000.0
2007-07-18 02:05:00,0.82399,0.82404,0.82332,0.82371,54400000.0
2007-07-18 02:10:00,0.82375,0.8241,0.82373,0.8239,60600000.0
2007-07-18 02:15:00,0.82391,0.82422,0.82391,0.82403,52800000.0
2007-07-18 02:20:00,0.82398,0.82439,0.82395,0.82434,62400000.0
2007-07-18 02:25:00,0.82407,0.82458,0.82301,0.82418,56400000.0
2007-07-18 02:30:00,0.82423,0.82478,0.82407,0.82478,62800000.0
2007-07-18 02:35:00,0.82488,0.82574,0.82488,0.82537,60800000.0
2007-07-18 02:40:00,0.82536,0.82559,0.82444,0.82485,62400000.0
2007-07-18 02:45:00,0.82491,0.82553,0.82488,0.82508,65400000.0
2007-07-18 02:50:00,0.82493,0.8256,0.82482,0.8256,64400000.0
2007-07-18 02:55:00,0.82568,0.8257,0.82528,0.82536,59200000.0
2007-07-18 03:00:00,0.82526,0.82557,0.82502,0.82557,51200000.0
2007-07-18 03:05:00,0.82559,0.826,0.82554,0.8257,67600000.0
2007-07-18 03:10:00,0.82568,0.82586,0.82518,0.82518,68800000.0
2007-07-18 03:15:00,0.82542,0.82545,0.82525,0.82528,56000000.0
2007-07-18 03:20:00,0.82531,0.82542,0.82493,0.82493,57600000.0
2007-07-18 03:25:00,0.82511,0.82535,0.82466,0.82531,62400000.0
2007-07-18 03:30:00,0.82491,0.82545,0.824,0.82545,51200000.0
2007-07-18 03:35:00,0.82537,0.82643,0.82537,0.82589,64000000.0
2007-07-18 03:40:00,0.82574,0.82593,0.82569,0.82585,60800000.0
2007-07-18 03:45:00,0.82567,0.82569,0.82502,0.82547,49600000.0
2007-07-18 03:50:00,0.82539,0.82549,0.82433,0.82524,70400000.0
2007-07-18 03:55:00,0.82554,0.82554,0.82492,0.82517,48000000.0
2007-07-18 04:00:00,0.82467,0.82536,0.82463,0.82534,49600000.0
2007-07-18 04:05:00,0.82528,0.82533,0.82496,0.82514,65000000.0
2007-07-18 04:10:00,0.82521,0.82554,0.82475,0.82554,54800000.0
2007-07-18 04:15:00,0.8251,0.82598,0.825,0.82531,67200000.0
2007-07-18 04:20:00,0.8253,0.8253,0.82406,0.82497,62800000.0
2007-07-18 04:25:00,0.82554,0.82567,0.82499,0.82538,70800000.0
2007-07-18 04:30:00,0.82539,0.82542,0.82498,0.82528,52200000.0
2007-07-18 04:35:00,0.82534,0.82537,0.82515,0.82537,59600000.0
2007-07-18 04:40:00,0.82533,0.82533,0.82507,0.82527,55400000.0
2007-07-18 04:45:00,0.82528,0.82592,0.82518,0.82533,73600000.0
2007-07-18 04:50:00,0.82533,0.82539,0.82426,0.82524,60200000.0
2007-07-18 04:55:00,0.82512,0.82548,0.82467,0.82538,44800000.0
2007-07-18 05:00:00,0.82502,0.82525,0.8247,0.82506,68800000.0
2007-07-18 05:05:00,0.82515,0.8256,0.82515,0.82533,62400000.0
2007-07-18 05:10:00,0.8252,0.82539,0.82505,0.82524,56000000.0
2007-07-18 05:15:00,0.82524,0.82534,0.82488,0.82501,54800000.0
2007-07-18 05:20:00,0.82499,0.82535,0.82491,0.82535,59600000.0
2007-07-18 05:25:00,0.82531,0.82552,0.82514,0.82532,67200000.0
2007-07-18 05:30:00,0.8256,0.82572,0.82438,0.82546,40400000.0
2007-07-18 05:35:00,0.8253,0.82544,0.82495,0.82518,48400000.0
2007-07-18 05:40:00,0.82523,0.82537,0.82485,0.82515,57600000.0
2007-07-18 05:45:00,0.82532,0.82541,0.82505,0.82532,64000000.0
2007-07-18 05:50:00,0.82532,0.82555,0.82501,0.82555,68800000.0
2007-07-18 05:55:00,0.8256,0.82633,0.82538,0.82602,66600000.0
2007-07-18 06:00:00,0.8262,0.82641,0.8262,0.82623,66600000.0
2007-07-18 06:05:00,0.82598,0.82598,0.8256,0.82572,64000000.0
2007-07-18 06:10:00,0.82562,0.82562,0.82511,0.82511,62400000.0
2007-07-18 06:15:00,0.82516,0.82544,0.82515,0.8254,64000000.0
2007-07-18 06:20:00,0.82539,0.82561,0.8252,0.82528,65000000.0
2007-07-18 06:25:00,0.82531,0.82568,0.82507,0.82563,67200000.0
2007-07-18 06:30:00,0.82534,0.82631,0.82525,0.82631,59600000.0
2007-07-18 06:35:00,0.82644,0.8266,0.82617,0.82632,65600000.0
2007-07-18 06:40:00,0.82642,0.82642,0.82565,0.82588,64000000.0
2007-07-18 06:45:00,0.82564,0.82578,0.82548,0.82557,59200000.0
2007-07-18 06:50:00,0.8255,0.82577,0.82541,0.82543,60800000.0
2007-07-18 06:55:00,0.82537,0.82556,0.82505,0.82556,43600000.0
2007-07-18 07:00:00,0.82563,0.82563,0.82525,0.82525,33600000.0
2007-07-18 07:05:00,0.8255,0.82588,0.82543,0.82588,57600000.0
2007-07-18 07:10:00,0.8259,0.8259,0.82547,0.82563,59200000.0
2007-07-18 07:15:00,0.82554,0.82595,0.82528,0.82545,58600000.0
2007-07-18 07:20:00,0.82538,0.82538,0.82509,0.82526,49000000.0
2007-07-18 07:25:00,0.82485,0.82542,0.82485,0.82523,61800000.0
2007-07-18 07:30:00,0.82502,0.8255,0.82485,0.8255,62400000.0
2007-07-18 07:35:00,0.82512,0.82541,0.82509,0.82541,56000000.0
2007-07-18 07:40:00,0.8254,0.82559,0.8253,0.82559,59200000.0
2007-07-18 07:45:00,0.82558,0.82611,0.82516,0.82566,75600000.0
2007-07-18 07:50:00,0.82538,0.82567,0.82458,0.82539,67200000.0
2007-07-18 07:55:00,0.82539,0.82552,0.82493,0.82522,61200000.0
2007-07-18 08:00:00,0.82507,0.8251,0.82456,0.82491,73600000.0
2007-07-18 08:05:00,0.82488,0.82507,0.82452,0.82507,64400000.0
2007-07-18 08:10:00,0.82512,0.82536,0.82496,0.82508,62800000.0
2007-07-18 08:15:00,0.82507,0.82521,0.82491,0.82505,51600000.0
2007-07-18 08:20:00,0.82494,0.82507,0.82353,0.8246,77200000.0
2007-07-18 08:25:00,0.82501,0.82501,0.8244,0.8244,61200000.0
2007-07-18 08:30:00,0.82442,0.82547,0.8243,0.82524,68800000.0
2007-07-18 08:35:00,0.82531,0.82639,0.82531,0.82615,64000000.0
2007-07-18 08:40:00,0.82607,0.8261,0.82546,0.82552,66600000.0
2007-07-18 08:45:00,0.82556,0.82585,0.82552,0.82567,69800000.0
2007-07-18 08:50:00,0.82559,0.82595,0.8246,0.82552,62400000.0
2007-07-18 08:55:00,0.82575,0.82603,0.82492,0.82597,61800000.0
2007-07-18 09:00:00,0.82591,0.82602,0.82571,0.82596,74000000.0
2007-07-18 09:05:00,0.82594,0.82606,0.82503,0.82503,59400000.0
2007-07-18 09:10:00,0.82494,0.82494,0.82414,0.82416,66600000.0
2007-07-18 09:15:00,0.82425,0.82469,0.82327,0.82451,68800000.0
2007-07-18 09:20:00,0.82453,0.82492,0.82453,0.82477,58600000.0
2007-07-18 09:25:00,0.8248,0.82526,0.8248,0.82491,61200000.0
2007-07-18 09:30:00,0.82492,0.82505,0.82438,0.82438,67200000.0
2007-07-18 09:35:00,0.82426,0.82471,0.82426,0.82455,59200000.0
2007-07-18 09:40:00,0.82473,0.82501,0.8235,0.82501,70600000.0
2007-07-18 09:45:00,0.82498,0.82518,0.8246,0.8246,73600000.0
2007-07-18 09:50:00,0.82447,0.82526,0.82431,0.82488,57000000.0
2007-07-18 09:55:00,0.82485,0.82557,0.82485,0.82557,67000000.0
2007-07-18 10:00:00,0.82561,0.82564,0.82537,0.82556,70400000.0
2007-07-18 10:05:00,0.82561,0.82584,0.8254,0.8256,67200000.0
2007-07-18 10:10:00,0.82564,0.82576,0.82549,0.82575,68800000.0
2007-07-18 10:15:00,0.82543,0.826,0.82531,0.82571,64000000.0
2007-07-18 10:20:00,0.8256,0.8256,0.82418,0.82484,67200000.0
2007-07-18 10:25:00,0.82493,0.82498,0.8242,0.82474,67200000.0
2007-07-18 10:30:00,0.82463,0.82509,0.82347,0.82444,72000000.0
2007-07-18 10:35:00,0.8242,0.82446,0.82394,0.82446,68800000.0
2007-07-18 10:40:00,0.8246,0.82491,0.82424,0.82476,72800000.0
2007-07-18 10:45:00,0.82466,0.82526,0.82449,0.82482,68800000.0
2007-07-18 10:50:00,0.82477,0.82486,0.82429,0.82443,67600000.0
2007-07-18 10:55:00,0.82426,0.8245,0.82411,0.82444,67200000.0
2007-07-18 11:00:00,0.82436,0.82466,0.82432,0.82464,44800000.0
2007-07-18 11:05:00,0.82507,0.82519,0.82392,0.82482,67200000.0
2007-07-18 11:10:00,0.82488,0.82518,0.82401,0.82401,70800000.0
2007-07-18 11:15:00,0.8241,0.82426,0.82378,0.82395,60200000.0
2007-07-18 11:20:00,0.82395,0.82453,0.82292,0.8245,62400000.0
2007-07-18 11:25:00,0.82466,0.82526,0.82459,0.82515,57600000.0
2007-07-18 11:30:00,0.82509,0.82511,0.82475,0.82498,74600000.0
2007-07-18 11:35:00,0.82504,0.82504,0.8244,0.82471,67200000.0
2007-07-18 11:40:00,0.82486,0.82495,0.82439,0.82482,59200000.0
2007-07-18 11:45:00,0.8248,0.82486,0.82411,0.82411,65000000.0
2007-07-18 11:50:00,0.82404,0.82431,0.82312,0.82412,70400000.0
2007-07-18 11:55:00,0.82424,0.82457,0.82424,0.82441,59200000.0
2007-07-18 12:00:00,0.82428,0.82477,0.82322,0.82429,75200000.0
2007-07-18 12:05:00,0.82471,0.82494,0.8246,0.82481,65600000.0
2007-07-18 12:10:00,0.82491,0.82524,0.82447,0.82447,78400000.0
2007-07-18 12:15:00,0.82445,0.82474,0.82434,0.8246,83000000.0
2007-07-18 12:20:00,0.82446,0.8249,0.82325,0.82427,68600000.0
2007-07-18 12:25:00,0.82472,0.82482,0.82371,0.82435,62800000.0
2007-07-18 12:30:00,0.82472,0.82509,0.82454,0.82508,62400000.0
2007-07-18 12:35:00,0.82509,0.82512,0.82495,0.82503,67600000.0
2007-07-18 12:40:00,0.82489,0.82515,0.82485,0.82515,72000000.0
2007-07-18 12:45:00,0.82498,0.82502,0.82459,0.82466,65600000.0
2007-07-18 12:50:00,0.82448,0.82472,0.82421,0.82445,65600000.0
2007-07-18 12:55:00,0.8246,0.82495,0.82418,0.82418,70400000.0
2007-07-18 13:00:00,0.82615,0.82738,0.82615,0.82691,60800000.0
2007-07-18 13:05:00,0.8268,0.82714,0.82668,0.82714,71800000.0
2007-07-18 13:10:00,0.82715,0.82783,0.82692,0.82766,57600000.0
2007-07-18 13:15:00,0.82756,0.82756,0.82709,0.82715,73600000.0
2007-07-18 13:20:00,0.82695,0.82747,0.82663,0.82747,62400000.0
2007-07-18 13:25:00,0.82735,0.82775,0.82682,0.82767,64400000.0
2007-07-18 13:30:00,0.8274,0.82762,0.82699,0.82748,64400000.0
2007-07-18 13:35:00,0.82757,0.82761,0.827,0.82743,68800000.0
2007-07-18 13:40:00,0.82763,0.82814,0.82757,0.82803,68200000.0
2007-07-18 13:45:00,0.82806,0.82817,0.82763,0.82776,131600000.0
2007-07-18 13:50:00,0.82767,0.82802,0.8267,0.82761,98000000.0
2007-07-18 13:55:00,0.82759,0.82776,0.82758,0.8277,66600000.0
2007-07-18 14:00:00,0.82776,0.82782,0.8273,0.82758,139200000.0
2007-07-18 14:05:00,0.82759,0.82792,0.82728,0.82792,80000000.0
2007-07-18 14:10:00,0.82787,0.82804,0.82764,0.8279,95400000.0
2007-07-18 14:15:00,0.82789,0.82846,0.82681,0.82842,91600000.0
2007-07-18 14:20:00,0.82846,0.82847,0.82743,0.82803,96000000.0
2007-07-18 14:25:00,0.82796,0.82809,0.82707,0.82707,207200000.0
2007-07-18 14:30:00,0.82732,0.82824,0.82732,0.82811,90600000.0
2007-07-18 14:35:00,0.82805,0.82823,0.82768,0.82768,144000000.0
2007-07-18 14:40:00,0.82732,0.82755,0.82681,0.82681,179600000.0
2007-07-18 14:45:00,0.8271,0.82736,0.827,0.8272,99200000.0
2007-07-18 14:50:00,0.82703,0.82713,0.82676,0.82705,120000000.0
2007-07-18 14:55:00,0.82703,0.82717,0.8261,0.82626,88000000.0
2007-07-18 15:00:00,0.82642,0.82657,0.82622,0.82639,108800000.0
2007-07-18 15:05:00,0.82635,0.82661,0.82605,0.82605,92800000.0
2007-07-18 15:10:00,0.82615,0.82622,0.82513,0.82534,149200000.0
2007-07-18 15:15:00,0.8253,0.82573,0.8253,0.82561,78400000.0
2007-07-18 15:20:00,0.82556,0.82588,0.82535,0.82568,109200000.0
2007-07-18 15:25:00,0.82562,0.82567,0.8253,0.82541,126400000.0
2007-07-18 15:30:00,0.82443,0.82614,0.82435,0.8261,134800000.0
2007-07-18 15:35:00,0.82607,0.82656,0.82594,0.8263,144400000.0
2007-07-18 15:40:00,0.82618,0.82708,0.82618,0.82705,162600000.0
2007-07-18 15:45:00,0.82715,0.82765,0.82715,0.82733,137600000.0
2007-07-18 15:50:00,0.82732,0.82732,0.82681,0.82723,119400000.0
2007-07-18 15:55:00,0.82742,0.82777,0.82722,0.82765,120000000.0
2007-07-18 16:00:00,0.82747,0.82755,0.8269,0.82702,164600000.0
2007-07-18 16:05:00,0.82702,0.82741,0.82702,0.82722,187000000.0
2007-07-18 16:10:00,0.82718,0.82718,0.82608,0.82687,142200000.0
2007-07-18 16:15:00,0.82693,0.82726,0.82692,0.82721,132800000.0
2007-07-18 16:20:00,0.82752,0.82755,0.827,0.82724,142200000.0
2007-07-18 16:25:00,0.82715,0.8272,0.82628,0.82659,96000000.0
2007-07-18 16:30:00,0.8266,0.82722,0.82635,0.82722,248000000.0
2007-07-18 16:35:00,0.82737,0.82744,0.82718,0.82743,243600000.0
2007-07-18 16:40:00,0.82732,0.8274,0.8272,0.8273,139600000.0
2007-07-18 16:45:00,0.82729,0.82741,0.82687,0.82696,306600000.0
2007-07-18 16:50:00,0.82706,0.82712,0.82656,0.8269,198400000.0
2007-07-18 16:55:00,0.82674,0.82675,0.82651,0.82675,250000000.0
2007-07-18 17:00:00,0.82668,0.82716,0.82665,0.82693,245400000.0
2007-07-18 17:05:00,0.827,0.8271,0.82684,0.82698,159400000.0
2007-07-18 17:10:00,0.82707,0.82716,0.82651,0.82669,181200000.0
2007-07-18 17:15:00,0.8267,0.82698,0.82662,0.82683,170400000.0
2007-07-18 17:20:00,0.82677,0.82685,0.82651,0.82674,99200000.0
2007-07-18 17:25:00,0.82661,0.82688,0.82654,0.82688,138000000.0
2007-07-18 17:30:00,0.82686,0.82724,0.82674,0.82724,225600000.0
2007-07-18 17:35:00,0.82728,0.82749,0.82707,0.82744,271400000.0
2007-07-18 17:40:00,0.82738,0.82769,0.82717,0.82766,120000000.0
2007-07-18 17:45:00,0.82751,0.82813,0.82751,0.82799,265400000.0
2007-07-18 17:50:00,0.82799,0.82837,0.82799,0.82823,201600000.0
2007-07-18 17:55:00,0.82835,0.82873,0.82804,0.82804,286400000.0
2007-07-18 18:00:00,0.82792,0.82869,0.82792,0.828,233600000.0
2007-07-18 18:05:00,0.82797,0.82819,0.82771,0.82777,328000000.0
2007-07-18 18:10:00,0.82813,0.82836,0.82782,0.82782,102400000.0
2007-07-18 18:15:00,0.82771,0.82777,0.82755,0.82757,248400000.0
2007-07-18 18:20:00,0.82758,0.82782,0.82727,0.8273,214800000.0
2007-07-18 18:25:00,0.82733,0.82744,0.82703,0.82719,128400000.0
2007-07-18 18:30:00,0.82721,0.82749,0.82715,0.82729,132800000.0
2007-07-18 18:35:00,0.8273,0.82752,0.82593,0.827,96000000.0
2007-07-18 18:40:00,0.82742,0.82757,0.82735,0.82752,108800000.0
2007-07-18 18:45:00,0.82751,0.82782,0.82713,0.82769,117800000.0
2007-07-18 18:50:00,0.82799,0.82836,0.82772,0.82816,67200000.0
2007-07-18 18:55:00,0.82857,0.82861,0.828,0.82815,56000000.0
2007-07-18 19:00:00,0.82823,0.82846,0.82808,0.82846,65600000.0
2007-07-18 19:05:00,0.8281,0.82877,0.82767,0.82794,161400000.0
2007-07-18 19:10:00,0.8279,0.8285,0.82783,0.82838,75200000.0
2007-07-18 19:15:00,0.82762,0.82844,0.82744,0.82749,72000000.0
2007-07-18 19:20:00,0.82749,0.82762,0.82734,0.82749,103800000.0
2007-07-18 19:25:00,0.82774,0.82776,0.82744,0.82747,70800000.0
2007-07-18 19:30:00,0.82685,0.82736,0.82682,0.82709,67200000.0
2007-07-18 19:35:00,0.82797,0.82797,0.82686,0.82694,64000000.0
2007-07-18 19:40:00,0.82737,0.82737,0.8271,0.82728,65600000.0
2007-07-18 19:45:00,0.82726,0.82762,0.82725,0.82756,67600000.0
2007-07-18 19:50:00,0.8275,0.82755,0.82701,0.82721,58000000.0
2007-07-18 19:55:00,0.8277,0.8277,0.82702,0.82737,64000000.0
2007-07-18 20:00:00,0.82726,0.82789,0.8272,0.8278,64000000.0
2007-07-18 20:05:00,0.82771,0.82805,0.82771,0.82802,58000000.0
2007-07-18 20:10:00,0.82786,0.82844,0.82783,0.82844,70400000.0
2007-07-18 20:15:00,0.82837,0.82874,0.82718,0.8287,62400000.0
2007-07-18 20:20:00,0.82832,0.82836,0.82727,0.82751,73600000.0
2007-07-18 20:25:00,0.82819,0.82822,0.82789,0.82819,73600000.0
2007-07-18 20:30:00,0.82814,0.82826,0.82777,0.82808,49600000.0
2007-07-18 20:35:00,0.82807,0.82819,0.82771,0.82818,41600000.0
2007-07-18 20:40:00,0.8288,0.8288,0.82715,0.82811,65600000.0
2007-07-18 20:45:00,0.82819,0.82837,0.82807,0.82807,63400000.0
2007-07-18 20:50:00,0.82813,0.82829,0.82795,0.82819,57600000.0
2007-07-18 20:55:00,0.82826,0.82826,0.82778,0.82799,68800000.0
2007-07-18 21:00:00,0.8279,0.82813,0.8278,0.82782,62400000.0
2007-07-18 21:05:00,0.82799,0.82811,0.82755,0.82755,59200000.0
2007-07-18 21:10:00,0.82883,0.82883,0.82796,0.82808,51200000.0
2007-07-18 21:15:00,0.82792,0.82795,0.82756,0.8278,68800000.0
2007-07-18 21:20:00,0.82778,0.82794,0.82754,0.82772,67200000.0
2007-07-18 21:25:00,0.82749,0.82787,0.82749,0.82787,60800000.0
2007-07-18 21:30:00,0.8281,0.82813,0.82782,0.82798,62400000.0
2007-07-18 21:35:00,0.82807,0.82815,0.82788,0.82811,68000000.0
2007-07-18 21:40:00,0.82824,0.8284,0.82813,0.8284,41000000.0
2007-07-18 21:45:00,0.82838,0.82842,0.8281,0.82842,57600000.0
2007-07-18 21:50:00,0.82841,0.82841,0.82721,0.82783,48000000.0
2007-07-18 21:55:00,0.82782,0.82801,0.82775,0.82789,69800000.0
2007-07-18 22:00:00,0.82798,0.82828,0.82798,0.82822,66000000.0
2007-07-18 22:05:00,0.82788,0.82827,0.82779,0.82791,69000000.0
2007-07-18 22:10:00,0.82782,0.82815,0.82774,0.8281,59200000.0
2007-07-18 22:15:00,0.82822,0.82822,0.82753,0.82755,64000000.0
2007-07-18 22:20:00,0.82728,0.8274,0.827,0.8271,64000000.0
2007-07-18 22:25:00,0.82738,0.8279,0.82738,0.82779,65600000.0
2007-07-18 22:30:00,0.82773,0.82782,0.82756,0.82758,58600000.0
2007-07-18 22:35:00,0.82749,0.82762,0.82725,0.82733,47400000.0
2007-07-18 22:40:00,0.82746,0.82773,0.8273,0.82771,59600000.0
2007-07-18 22:45:00,0.82782,0.82784,0.82735,0.82737,67200000.0
2007-07-18 22:50:00,0.8274,0.82746,0.82714,0.82743,60800000.0
2007-07-18 22:55:00,0.82737,0.82761,0.82727,0.82743,58000000.0
2007-07-18 23:00:00,0.82742,0.82753,0.82712,0.82722,62400000.0
2007-07-18 23:05:00,0.82724,0.82807,0.82691,0.82729,67200000.0
2007-07-18 23:10:00,0.82733,0.82739,0.82712,0.82728,54400000.0
2007-07-18 23:15:00,0.82732,0.82807,0.82732,0.82768,62400000.0
2007-07-18 23:20:00,0.82802,0.8283,0.82762,0.8278,49600000.0
2007-07-18 23:25:00,0.82756,0.82798,0.82756,0.82787,66000000.0
2007-07-18 23:30:00,0.82739,0.82787,0.82732,0.82752,74000000.0
2007-07-18 23:35:00,0.8274,0.8277,0.82642,0.82761,57600000.0
2007-07-18 23:40:00,0.82725,0.82764,0.82725,0.82759,54800000.0
2007-07-18 23:45:00,0.82755,0.82761,0.82713,0.82717,28800000.0
2007-07-18 23:50:00,0.827,0.82768,0.82692,0.82728,51200000.0
2007-07-18 23:55:00,0.82729,0.82767,0.82709,0.82718,60800000.0
2007-07-19 00:00:00,0.82742,0.82783,0.82732,0.82771,52800000.0
2007-07-19 00:05:00,0.82764,0.82783,0.82654,0.82783,58000000.0
2007-07-19 00:10:00,0.82776,0.82805,0.82764,0.8279,43200000.0
2007-07-19 00:15:00,0.82767,0.82767,0.82705,0.82714,52800000.0
2007-07-19 00:20:00,0.82715,0.82798,0.8267,0.82752,64000000.0
2007-07-19 00:25:00,0.82742,0.82762,0.82735,0.82752,36200000.0
2007-07-19 00:30:00,0.82745,0.82752,0.82726,0.82738,41000000.0
2007-07-19 00:35:00,0.82744,0.8276,0.82744,0.82749,56000000.0
2007-07-19 00:40:00,0.82747,0.82834,0.82722,0.82753,43200000.0
2007-07-19 00:45:00,0.82707,0.82808,0.82688,0.82806,60800000.0
2007-07-19 00:50:00,0.82767,0.82808,0.82753,0.82807,32000000.0
2007-07-19 00:55:00,0.828,0.82801,0.82775,0.82781,56000000.0
2007-07-19 01:00:00,0.82784,0.82784,0.82756,0.82759,48000000.0
2007-07-19 01:05:00,0.8276,0.82802,0.8274,0.82748,65000000.0
2007-07-19 01:10:00,0.82796,0.82796,0.82736,0.82777,36800000.0
2007-07-19 01:15:00,0.82773,0.82795,0.82768,0.82782,72000000.0
2007-07-19 01:20:00,0.82801,0.82801,0.82768,0.82777,50600000.0
2007-07-19 01:25:00,0.82793,0.82806,0.82786,0.82803,72000000.0
2007-07-19 01:30:00,0.82805,0.82814,0.82776,0.82814,53800000.0
2007-07-19 01:35:00,0.82809,0.82861,0.82735,0.82781,59200000.0
2007-07-19 01:40:00,0.82863,0.82863,0.82754,0.82771,57600000.0
2007-07-19 01:45:00,0.82747,0.82855,0.82734,0.82855,60800000.0
2007-07-19 01:50:00,0.82797,0.82797,0.82729,0.82775,36800000.0
2007-07-19 01:55:00,0.82773,0.82811,0.82707,0.82807,33600000.0
2007-07-19 02:00:00,0.82707,0.8276,0.8265,0.82749,60800000.0
2007-07-19 02:05:00,0.82773,0.82773,0.82692,0.82692,54400000.0
2007-07-19 02:10:00,0.82756,0.82769,0.82722,0.82733,49600000.0
2007-07-19 02:15:00,0.82749,0.82756,0.82709,0.8271,65600000.0
2007-07-19 02:20:00,0.82704,0.82722,0.82693,0.82704,62400000.0
2007-07-19 02:25:00,0.82715,0.82743,0.82618,0.82733,56400000.0
2007-07-19 02:30:00,0.82708,0.8276,0.8268,0.8275,61800000.0
2007-07-19 02:35:00,0.82757,0.82757,0.8273,0.82736,61200000.0
2007-07-19 02:40:00,0.8272,0.82745,0.82639,0.8273,62400000.0
2007-07-19 02:45:00,0.82731,0.82736,0.82705,0.82714,70400000.0
2007-07-19 02:50:00,0.827,0.82711,0.82668,0.82672,64000000.0
2007-07-19 02:55:00,0.82686,0.82769,0.8268,0.82766,59200000.0
2007-07-19 03:00:00,0.8277,0.82782,0.82702,0.82734,52200000.0
2007-07-19 03:05:00,0.82775,0.82778,0.82707,0.82711,67600000.0
2007-07-19 03:10:00,0.82712,0.82725,0.82642,0.82658,69200000.0
2007-07-19 03:15:00,0.82667,0.82684,0.82632,0.82638,55400000.0
2007-07-19 03:20:00,0.82687,0.82721,0.82632,0.82711,67200000.0
2007-07-19 03:25:00,0.82722,0.82773,0.82722,0.8275,51600000.0
2007-07-19 03:30:00,0.82724,0.82746,0.82638,0.82725,51600000.0
2007-07-19 03:35:00,0.82729,0.82743,0.82683,0.82683,64000000.0
2007-07-19 03:40:00,0.82717,0.82735,0.82705,0.82735,36800000.0
2007-07-19 03:45:00,0.82658,0.82737,0.82658,0.82667,37200000.0
2007-07-19 03:50:00,0.82728,0.8273,0.8262,0.8273,70400000.0
2007-07-19 03:55:00,0.82762,0.82767,0.82736,0.82749,65600000.0
2007-07-19 04:00:00,0.82747,0.82764,0.82727,0.82753,67600000.0
2007-07-19 04:05:00,0.82767,0.82775,0.8271,0.8274,65600000.0
2007-07-19 04:10:00,0.82725,0.82753,0.82718,0.82726,50000000.0
2007-07-19 04:15:00,0.82695,0.82724,0.82682,0.827,60800000.0
2007-07-19 04:20:00,0.82686,0.82731,0.82569,0.82664,59200000.0
2007-07-19 04:25:00,0.82665,0.82674,0.82618,0.82623,69200000.0
2007-07-19 04:30:00,0.82647,0.82662,0.82605,0.8262,46200000.0
2007-07-19 04:35:00,0.82634,0.82658,0.82585,0.82627,59200000.0
2007-07-19 04:40:00,0.8262,0.8265,0.82593,0.82639,56000000.0
2007-07-19 04:45:00,0.82598,0.8271,0.82598,0.8271,76800000.0
2007-07-19 04:50:00,0.82721,0.82721,0.82588,0.82711,60800000.0
2007-07-19 04:55:00,0.82715,0.82721,0.8267,0.82706,57600000.0
2007-07-19 05:00:00,0.8271,0.8276,0.82701,0.82754,52800000.0
2007-07-19 05:05:00,0.82655,0.82768,0.82655,0.82703,52800000.0
2007-07-19 05:10:00,0.82682,0.82768,0.82637,0.82712,44800000.0
2007-07-19 05:15:00,0.82687,0.82725,0.82672,0.82707,37800000.0
2007-07-19 05:20:00,0.82734,0.82767,0.82734,0.82758,48000000.0
2007-07-19 05:25:00,0.82737,0.82795,0.82732,0.82761,67200000.0
2007-07-19 05:30:00,0.82757,0.82771,0.82655,0.82763,52800000.0
2007-07-19 05:35:00,0.82767,0.8279,0.8269,0.82754,52800000.0
2007-07-19 05:40:00,0.82762,0.82773,0.82716,0.82716,68800000.0
2007-07-19 05:45:00,0.82719,0.82793,0.82709,0.82723,72000000.0
2007-07-19 05:50:00,0.82695,0.8273,0.82682,0.82705,68800000.0
2007-07-19 05:55:00,0.827,0.82708,0.8268,0.82682,54400000.0
2007-07-19 06:00:00,0.8271,0.82717,0.82679,0.82682,67200000.0
2007-07-19 06:05:00,0.82671,0.82671,0.82597,0.82617,64000000.0
2007-07-19 06:10:00,0.82615,0.82639,0.82582,0.82627,62400000.0
2007-07-19 06:15:00,0.82632,0.82734,0.82625,0.82734,57600000.0
2007-07-19 06:20:00,0.82636,0.82706,0.82636,0.82666,65600000.0
2007-07-19 06:25:00,0.827,0.8275,0.8266,0.82686,64000000.0
2007-07-19 06:30:00,0.8266,0.82718,0.82652,0.82702,59200000.0
2007-07-19 06:35:00,0.8266,0.82705,0.82652,0.82652,47400000.0
2007-07-19 06:40:00,0.8275,0.8275,0.82662,0.82711,44800000.0
2007-07-19 06:45:00,0.82665,0.82721,0.82665,0.82703,30400000.0
2007-07-19 06:50:00,0.82715,0.82788,0.82681,0.82731,60800000.0
2007-07-19 06:55:00,0.82696,0.8273,0.82684,0.82707,54400000.0
2007-07-19 07:00:00,0.82696,0.82738,0.8268,0.82734,56000000.0
2007-07-19 07:05:00,0.8268,0.8268,0.82642,0.8268,58000000.0
2007-07-19 07:10:00,0.82676,0.82742,0.82648,0.82657,59200000.0
2007-07-19 07:15:00,0.82684,0.82716,0.82672,0.82672,60000000.0
2007-07-19 07:20:00,0.82666,0.82685,0.82639,0.8268,54400000.0
2007-07-19 07:25:00,0.82687,0.82696,0.82615,0.82665,59200000.0
2007-07-19 07:30:00,0.82675,0.8271,0.82675,0.82687,62400000.0
2007-07-19 07:35:00,0.82709,0.82731,0.82674,0.8268,56000000.0
2007-07-19 07:40:00,0.82733,0.82734,0.82716,0.82734,44800000.0
2007-07-19 07:45:00,0.82687,0.82732,0.8268,0.82714,49600000.0
2007-07-19 07:50:00,0.82721,0.82753,0.82603,0.82745,67200000.0
2007-07-19 07:55:00,0.82725,0.82737,0.82713,0.82728,60800000.0
2007-07-19 08:00:00,0.82717,0.82742,0.82715,0.82742,73600000.0
2007-07-19 08:05:00,0.8274,0.82741,0.82714,0.82724,64000000.0
2007-07-19 08:10:00,0.82724,0.82746,0.8271,0.82727,62400000.0
2007-07-19 08:15:00,0.82729,0.82769,0.82701,0.82769,62400000.0
2007-07-19 08:20:00,0.82773,0.828,0.82684,0.82794,76800000.0
2007-07-19 08:25:00,0.82784,0.82824,0.82767,0.828,60800000.0
2007-07-19 08:30:00,0.82804,0.82829,0.82779,0.82826,68800000.0
2007-07-19 08:35:00,0.82825,0.8285,0.82816,0.82845,64000000.0
2007-07-19 08:40:00,0.82848,0.82854,0.82836,0.82854,52800000.0
2007-07-19 08:45:00,0.82815,0.82857,0.82805,0.82838,69800000.0
2007-07-19 08:50:00,0.82822,0.82864,0.82752,0.82814,62400000.0
2007-07-19 08:55:00,0.82846,0.82858,0.82729,0.82857,62800000.0
2007-07-19 09:00:00,0.82858,0.82863,0.82803,0.82863,73600000.0
2007-07-19 09:05:00,0.82857,0.82872,0.82839,0.82842,60000000.0
2007-07-19 09:10:00,0.82831,0.82885,0.82822,0.8287,67600000.0
2007-07-19 09:15:00,0.82867,0.82873,0.82757,0.82845,68200000.0
2007-07-19 09:20:00,0.82841,0.8286,0.8278,0.82813,50600000.0
2007-07-19 09:25:00,0.82808,0.82822,0.82756,0.82792,60800000.0
2007-07-19 09:30:00,0.82811,0.82828,0.82801,0.82823,67200000.0
2007-07-19 09:35:00,0.82802,0.82802,0.82741,0.82754,58000000.0
2007-07-19 09:40:00,0.82755,0.82772,0.82643,0.82764,69800000.0
2007-07-19 09:45:00,0.82767,0.82767,0.82707,0.82727,73600000.0
2007-07-19 09:50:00,0.82717,0.82717,0.82651,0.82651,58000000.0
2007-07-19 09:55:00,0.82653,0.82668,0.8262,0.82647,67200000.0
2007-07-19 10:00:00,0.82655,0.82684,0.8265,0.8267,70400000.0
2007-07-19 10:05:00,0.82666,0.82678,0.82647,0.82647,67200000.0
2007-07-19 10:10:00,0.82666,0.82684,0.82602,0.82679,68800000.0
2007-07-19 10:15:00,0.82677,0.82691,0.8266,0.82669,64000000.0
2007-07-19 10:20:00,0.82669,0.82683,0.82573,0.82627,66600000.0
2007-07-19 10:25:00,0.82641,0.82683,0.82629,0.82665,67200000.0
2007-07-19 10:30:00,0.82663,0.82669,0.82517,0.82616,72400000.0
2007-07-19 10:35:00,0.82612,0.82671,0.82594,0.82666,68800000.0
2007-07-19 10:40:00,0.82672,0.82729,0.82672,0.82693,73600000.0
2007-07-19 10:45:00,0.82698,0.82718,0.82664,0.82716,68800000.0
2007-07-19 10:50:00,0.82715,0.82725,0.82691,0.82691,67200000.0
2007-07-19 10:55:00,0.8269,0.82701,0.82658,0.82683,67200000.0
2007-07-19 11:00:00,0.82657,0.82688,0.82646,0.82669,64000000.0
2007-07-19 11:05:00,0.82672,0.82725,0.8257,0.82724,65600000.0
2007-07-19 11:10:00,0.82755,0.82799,0.82744,0.82756,70400000.0
2007-07-19 11:15:00,0.82754,0.82813,0.82743,0.82813,60800000.0
2007-07-19 11:20:00,0.82821,0.82821,0.8272,0.82767,57600000.0
2007-07-19 11:25:00,0.8278,0.82836,0.82741,0.82814,57600000.0
2007-07-19 11:30:00,0.82804,0.82806,0.82727,0.82768,75200000.0
2007-07-19 11:35:00,0.82773,0.8279,0.82755,0.8278,67200000.0
2007-07-19 11:40:00,0.82782,0.82794,0.82752,0.82794,58600000.0
2007-07-19 11:45:00,0.82753,0.82856,0.82735,0.82856,65600000.0
2007-07-19 11:50:00,0.8285,0.8285,0.82694,0.82798,70800000.0
2007-07-19 11:55:00,0.82793,0.8281,0.82786,0.82799,59600000.0
2007-07-19 12:00:00,0.8279,0.82829,0.82702,0.828,75200000.0
2007-07-19 12:05:00,0.82797,0.82807,0.82779,0.82793,65600000.0
2007-07-19 12:10:00,0.82799,0.82854,0.82794,0.8285,67200000.0
2007-07-19 12:15:00,0.82783,0.82812,0.82759,0.82798,83600000.0
2007-07-19 12:20:00,0.82814,0.82857,0.82715,0.82834,68800000.0
2007-07-19 12:25:00,0.8284,0.8285,0.82732,0.82828,62400000.0
2007-07-19 12:30:00,0.82827,0.82827,0.82791,0.82807,62400000.0
2007-07-19 12:35:00,0.82799,0.82814,0.82743,0.82745,67200000.0
2007-07-19 12:40:00,0.82841,0.82849,0.82804,0.8283,71800000.0
2007-07-19 12:45:00,0.82826,0.82867,0.828,0.82856,65600000.0
2007-07-19 12:50:00,0.82839,0.82848,0.82789,0.82811,65600000.0
2007-07-19 12:55:00,0.82799,0.82812,0.82775,0.82804,70400000.0
2007-07-19 13:00:00,0.82796,0.82805,0.82754,0.82789,60800000.0
2007-07-19 13:05:00,0.82787,0.82807,0.82777,0.82781,72000000.0
2007-07-19 13:10:00,0.82783,0.82796,0.8276,0.8276,57600000.0
2007-07-19 13:15:00,0.82744,0.82744,0.82687,0.8272,73600000.0
2007-07-19 13:20:00,0.82714,0.82728,0.82681,0.82681,63200000.0
2007-07-19 13:25:00,0.82666,0.82703,0.82666,0.82691,63400000.0
2007-07-19 13:30:00,0.82695,0.82741,0.82687,0.82726,64000000.0
2007-07-19 13:35:00,0.828,0.82806,0.82727,0.82756,68800000.0
2007-07-19 13:40:00,0.82746,0.82753,0.82718,0.82732,68800000.0
2007-07-19 13:45:00,0.82735,0.82754,0.82705,0.82729,130600000.0
2007-07-19 13:50:00,0.82727,0.82733,0.82578,0.82684,97600000.0
2007-07-19 13:55:00,0.82713,0.82724,0.82698,0.8271,67200000.0
2007-07-19 14:00:00,0.827,0.82701,0.8265,0.82668,139200000.0
2007-07-19 14:05:00,0.82666,0.82679,0.82597,0.82675,80000000.0
2007-07-19 14:10:00,0.82672,0.82722,0.82654,0.82654,94400000.0
2007-07-19 14:15:00,0.82646,0.82659,0.82512,0.82611,91000000.0
2007-07-19 14:20:00,0.82608,0.82634,0.82575,0.82577,95400000.0
2007-07-19 14:25:00,0.82628,0.82677,0.82625,0.82677,205800000.0
2007-07-19 14:30:00,0.82719,0.82719,0.82655,0.82668,91600000.0
2007-07-19 14:35:00,0.82647,0.82659,0.82593,0.82604,144800000.0
2007-07-19 14:40:00,0.82611,0.82615,0.82508,0.82508,181200000.0
2007-07-19 14:45:00,0.82497,0.82528,0.82458,0.82528,99200000.0
2007-07-19 14:50:00,0.82521,0.82553,0.82521,0.82551,119400000.0
2007-07-19 14:55:00,0.82541,0.82564,0.82531,0.82543,88000000.0
2007-07-19 15:00:00,0.82545,0.82589,0.82545,0.82579,109200000.0
2007-07-19 15:05:00,0.82578,0.82583,0.82545,0.82558,92800000.0
2007-07-19 15:10:00,0.82531,0.82597,0.82529,0.82572,147000000.0
2007-07-19 15:15:00,0.82567,0.82599,0.82518,0.82599,78400000.0
2007-07-19 15:20:00,0.82596,0.82615,0.82587,0.82609,110800000.0
2007-07-19 15:25:00,0.82624,0.82697,0.82624,0.82697,126400000.0
2007-07-19 15:30:00,0.8262,0.82755,0.82593,0.82698,133800000.0
2007-07-19 15:35:00,0.82695,0.82695,0.82665,0.82676,144000000.0
2007-07-19 15:40:00,0.82678,0.82699,0.82648,0.82669,163600000.0
2007-07-19 15:45:00,0.82673,0.82697,0.82661,0.82695,137600000.0
2007-07-19 15:50:00,0.82697,0.82712,0.82655,0.82692,120000000.0
2007-07-19 15:55:00,0.82699,0.82699,0.82641,0.82669,119400000.0
2007-07-19 16:00:00,0.82682,0.82701,0.82646,0.82648,164800000.0
2007-07-19 16:05:00,0.82635,0.82651,0.82588,0.82592,189600000.0
2007-07-19 16:10:00,0.82616,0.82625,0.82516,0.82609,143200000.0
2007-07-19 16:15:00,0.82603,0.82617,0.82584,0.82609,132200000.0
2007-07-19 16:20:00,0.82616,0.8264,0.82591,0.82624,143200000.0
2007-07-19 16:25:00,0.82622,0.82654,0.8259,0.82596,96800000.0
2007-07-19 16:30:00,0.82606,0.82652,0.82605,0.82623,247200000.0
2007-07-19 16:35:00,0.82622,0.82633,0.826,0.826,243200000.0
2007-07-19 16:40:00,0.82574,0.82594,0.82557,0.82588,139600000.0
2007-07-19 16:45:00,0.82589,0.82594,0.82536,0.8254,306200000.0
2007-07-19 16:50:00,0.82544,0.82578,0.82535,0.8257,199200000.0
2007-07-19 16:55:00,0.82576,0.82576,0.82503,0.82503,252000000.0
2007-07-19 17:00:00,0.8247,0.82562,0.82463,0.82553,245200000.0
2007-07-19 17:05:00,0.8257,0.82586,0.82558,0.82583,159800000.0
2007-07-19 17:10:00,0.8257,0.82576,0.82551,0.8256,180800000.0
2007-07-19 17:15:00,0.82561,0.82568,0.82517,0.82536,168800000.0
2007-07-19 17:20:00,0.8254,0.82572,0.82528,0.82546,99600000.0
2007-07-19 17:25:00,0.82542,0.82542,0.82487,0.82487,138000000.0
2007-07-19 17:30:00,0.82487,0.82499,0.82445,0.82457,226400000.0
2007-07-19 17:35:00,0.8245,0.82484,0.8245,0.82464,271800000.0
2007-07-19 17:40:00,0.82466,0.82552,0.82466,0.82522,119400000.0
2007-07-19 17:45:00,0.82516,0.82524,0.82495,0.82514,265400000.0
2007-07-19 17:50:00,0.82516,0.82523,0.82479,0.82488,202000000.0
2007-07-19 17:55:00,0.82505,0.82525,0.82487,0.82498,285800000.0
2007-07-19 18:00:00,0.82507,0.82565,0.82507,0.8254,234400000.0
2007-07-19 18:05:00,0.82542,0.82588,0.82513,0.82517,327400000.0
2007-07-19 18:10:00,0.82526,0.82557,0.8251,0.82528,102400000.0
2007-07-19 18:15:00,0.8253,0.82564,0.82512,0.82559,247400000.0
2007-07-19 18:20:00,0.82553,0.82566,0.82519,0.82536,216400000.0
2007-07-19 18:25:00,0.82542,0.82559,0.82519,0.82551,128000000.0
2007-07-19 18:30:00,0.8254,0.82563,0.8252,0.82548,132800000.0
2007-07-19 18:35:00,0.82547,0.82588,0.8248,0.82588,97600000.0
2007-07-19 18:40:00,0.82583,0.82597,0.82542,0.82589,132200000.0
2007-07-19 18:45:00,0.82577,0.82577,0.82509,0.82553,117800000.0
2007-07-19 18:50:00,0.8255,0.82576,0.82535,0.82567,67200000.0
2007-07-19 18:55:00,0.82561,0.82612,0.82549,0.82592,98000000.0
2007-07-19 19:00:00,0.826,0.82612,0.82567,0.82567,66000000.0
2007-07-19 19:05:00,0.82574,0.82583,0.8254,0.82566,169600000.0
2007-07-19 19:10:00,0.82564,0.82578,0.82515,0.82557,67200000.0
2007-07-19 19:15:00,0.82566,0.82588,0.82542,0.82549,67600000.0
2007-07-19 19:20:00,0.82547,0.82569,0.82517,0.82554,104800000.0
2007-07-19 19:25:00,0.82552,0.82562,0.82516,0.82549,69800000.0
2007-07-19 19:30:00,0.82545,0.82594,0.82541,0.82562,67200000.0
2007-07-19 19:35:00,0.82576,0.82583,0.8251,0.8252,64000000.0
2007-07-19 19:40:00,0.82571,0.82582,0.82514,0.82573,65600000.0
2007-07-19 19:45:00,0.82562,0.82583,0.82522,0.82578,67200000.0
2007-07-19 19:50:00,0.82628,0.82633,0.82552,0.82552,65600000.0
2007-07-19 19:55:00,0.82598,0.82636,0.82578,0.82636,63400000.0
2007-07-19 20:00:00,0.82644,0.8266,0.82623,0.8266,64000000.0
2007-07-19 20:05:00,0.82622,0.82688,0.82622,0.82667,57600000.0
2007-07-19 20:10:00,0.82654,0.82686,0.82654,0.82675,70400000.0
2007-07-19 20:15:00,0.82665,0.82692,0.82568,0.82684,62400000.0
2007-07-19 20:20:00,0.82691,0.82695,0.82587,0.8269,73600000.0
2007-07-19 20:25:00,0.82688,0.82688,0.82632,0.8266,73600000.0
2007-07-19 20:30:00,0.82646,0.82658,0.82617,0.82635,59200000.0
2007-07-19 20:35:00,0.82655,0.8267,0.8264,0.82667,53200000.0
2007-07-19 20:40:00,0.82669,0.82685,0.82561,0.82684,68800000.0
2007-07-19 20:45:00,0.82686,0.82719,0.82671,0.82719,63400000.0
2007-07-19 20:50:00,0.82716,0.82723,0.82636,0.82661,64400000.0
2007-07-19 20:55:00,0.82703,0.82725,0.82691,0.82697,68800000.0
2007-07-19 21:00:00,0.82695,0.82735,0.82665,0.82735,62800000.0
2007-07-19 21:05:00,0.82735,0.82751,0.82694,0.82711,48000000.0
2007-07-19 21:10:00,0.82696,0.82705,0.82686,0.82697,49600000.0
2007-07-19 21:15:00,0.82719,0.82741,0.82706,0.82737,68800000.0
2007-07-19 21:20:00,0.82712,0.82714,0.8265,0.82672,67600000.0
2007-07-19 21:25:00,0.82681,0.82697,0.8267,0.82683,60800000.0
2007-07-19 21:30:00,0.8269,0.82692,0.82654,0.8266,62400000.0
2007-07-19 21:35:00,0.82656,0.82678,0.82638,0.82645,67200000.0
2007-07-19 21:40:00,0.82647,0.82659,0.82638,0.82659,60000000.0
2007-07-19 21:45:00,0.82605,0.8267,0.826,0.8264,58000000.0
2007-07-19 21:50:00,0.82656,0.8267,0.82553,0.82649,48000000.0
2007-07-19 21:55:00,0.82729,0.82732,0.82645,0.82662,70400000.0
2007-07-19 22:00:00,0.82655,0.82676,0.82641,0.82667,60800000.0
2007-07-19 22:05:00,0.82661,0.82697,0.82661,0.82682,68200000.0
2007-07-19 22:10:00,0.82685,0.82693,0.82639,0.82639,59200000.0
2007-07-19 22:15:00,0.82656,0.82673,0.82643,0.82671,68800000.0
2007-07-19 22:20:00,0.82672,0.82699,0.82632,0.82699,64000000.0
2007-07-19 22:25:00,0.82696,0.82703,0.82678,0.82695,65600000.0
2007-07-19 22:30:00,0.82701,0.82714,0.82683,0.82695,56000000.0
2007-07-19 22:35:00,0.82696,0.82722,0.82687,0.82716,43200000.0
2007-07-19 22:40:00,0.82715,0.82718,0.82678,0.82705,58600000.0
2007-07-19 22:45:00,0.82708,0.82713,0.82678,0.82685,67200000.0
2007-07-19 22:50:00,0.82682,0.82702,0.82658,0.82665,60800000.0
2007-07-19 22:55:00,0.82656,0.82664,0.82632,0.82645,57000000.0
2007-07-19 23:00:00,0.82644,0.8267,0.82639,0.82663,67200000.0
2007-07-19 23:05:00,0.82659,0.82659,0.82625,0.82627,38400000.0
2007-07-19 23:10:00,0.82648,0.82663,0.82643,0.82658,43200000.0
2007-07-19 23:15:00,0.82628,0.82714,0.82619,0.82714,62400000.0
2007-07-19 23:20:00,0.82707,0.82707,0.82666,0.82674,56000000.0
2007-07-19 23:25:00,0.82678,0.827,0.8263,0.82691,57600000.0
2007-07-19 23:30:00,0.82684,0.82735,0.82682,0.82721,60800000.0
2007-07-19 23:35:00,0.82734,0.82734,0.82621,0.8268,57600000.0
2007-07-19 23:40:00,0.82712,0.82736,0.82701,0.82722,62400000.0
2007-07-19 23:45:00,0.82718,0.82732,0.82704,0.82705,49600000.0
2007-07-19 23:50:00,0.82698,0.827,0.82663,0.82675,41600000.0
2007-07-19 23:55:00,0.827,0.82703,0.82656,0.82701,49600000.0
2007-07-20 00:00:00,0.82696,0.8272,0.82679,0.82688,46400000.0
2007-07-20 00:05:00,0.82706,0.8273,0.82593,0.82677,57600000.0
2007-07-20 00:10:00,0.82678,0.82681,0.8262,0.82627,21800000.0
2007-07-20 00:15:00,0.82672,0.82738,0.82667,0.82738,53200000.0
2007-07-20 00:20:00,0.82737,0.82806,0.82686,0.82705,51600000.0
2007-07-20 00:25:00,0.82705,0.82721,0.82701,0.82711,49000000.0
2007-07-20 00:30:00,0.82701,0.82789,0.82667,0.82707,54800000.0
2007-07-20 00:35:00,0.82772,0.82774,0.82698,0.8272,47400000.0
2007-07-20 00:40:00,0.82735,0.82742,0.82712,0.82713,54400000.0
2007-07-20 00:45:00,0.82739,0.82756,0.82707,0.8275,60800000.0
2007-07-20 00:50:00,0.82748,0.8275,0.82696,0.82702,52800000.0
2007-07-20 00:55:00,0.82743,0.82768,0.82733,0.82761,55800000.0
2007-07-20 01:00:00,0.82769,0.82828,0.82757,0.82823,44800000.0
2007-07-20 01:05:00,0.8279,0.8279,0.82722,0.82774,65000000.0
2007-07-20 01:10:00,0.82771,0.82788,0.82728,0.82783,54400000.0
2007-07-20 01:15:00,0.82775,0.82788,0.82712,0.82725,66000000.0
2007-07-20 01:20:00,0.82724,0.82733,0.82697,0.82731,51200000.0
2007-07-20 01:25:00,0.82731,0.82762,0.82724,0.82762,72000000.0
2007-07-20 01:30:00,0.82733,0.82741,0.82708,0.82731,54800000.0
2007-07-20 01:35:00,0.8272,0.8275,0.82685,0.82748,52200000.0
2007-07-20 01:40:00,0.82758,0.82759,0.82709,0.8272,42600000.0
2007-07-20 01:45:00,0.82751,0.82751,0.82687,0.82698,60800000.0
2007-07-20 01:50:00,0.82731,0.82755,0.82698,0.82741,54400000.0
2007-07-20 01:55:00,0.82715,0.82739,0.82685,0.82739,36800000.0
2007-07-20 02:00:00,0.82735,0.82751,0.82641,0.82746,60800000.0
2007-07-20 02:05:00,0.82752,0.82763,0.82739,0.82752,66000000.0
2007-07-20 02:10:00,0.82755,0.82773,0.827,0.82766,60800000.0
2007-07-20 02:15:00,0.82761,0.82775,0.8274,0.82745,65600000.0
2007-07-20 02:20:00,0.82758,0.82769,0.82728,0.82751,62400000.0
2007-07-20 02:25:00,0.82718,0.8276,0.82615,0.8272,56000000.0
2007-07-20 02:30:00,0.82761,0.82777,0.82746,0.82746,59600000.0
2007-07-20 02:35:00,0.82736,0.82745,0.8272,0.82734,61200000.0
2007-07-20 02:40:00,0.82736,0.82801,0.82736,0.82784,41600000.0
2007-07-20 02:45:00,0.82746,0.82759,0.82719,0.82759,57600000.0
2007-07-20 02:50:00,0.82755,0.82766,0.82709,0.82737,69200000.0
2007-07-20 02:55:00,0.82749,0.82753,0.82721,0.82741,59200000.0
2007-07-20 03:00:00,0.82728,0.82748,0.82699,0.82748,64400000.0
2007-07-20 03:05:00,0.82717,0.82754,0.82712,0.82751,67200000.0
2007-07-20 03:10:00,0.82763,0.82832,0.82763,0.82809,68800000.0
2007-07-20 03:15:00,0.82816,0.82816,0.82778,0.82784,56000000.0
2007-07-20 03:20:00,0.82782,0.82782,0.82723,0.82723,57000000.0
2007-07-20 03:25:00,0.82774,0.82781,0.82739,0.82768,64000000.0
2007-07-20 03:30:00,0.82781,0.82792,0.82679,0.82778,43200000.0
2007-07-20 03:35:00,0.82784,0.828,0.82752,0.82794,64000000.0
2007-07-20 03:40:00,0.82797,0.82804,0.82759,0.8278,65600000.0
2007-07-20 03:45:00,0.82789,0.82793,0.82767,0.82778,48000000.0
2007-07-20 03:50:00,0.82775,0.82797,0.82669,0.82781,70800000.0
2007-07-20 03:55:00,0.82786,0.82798,0.82773,0.82798,75200000.0
2007-07-20 04:00:00,0.82794,0.82805,0.82775,0.82801,54800000.0
2007-07-20 04:05:00,0.82755,0.8281,0.82745,0.82745,38800000.0
2007-07-20 04:10:00,0.82777,0.82834,0.82755,0.82834,46800000.0
2007-07-20 04:15:00,0.82815,0.82889,0.82783,0.8288,74400000.0
2007-07-20 04:20:00,0.82862,0.82906,0.82804,0.82886,62400000.0
2007-07-20 04:25:00,0.82881,0.82884,0.82798,0.82813,68600000.0
2007-07-20 04:30:00,0.82829,0.82847,0.82803,0.82847,57600000.0
2007-07-20 04:35:00,0.82856,0.82856,0.82822,0.82842,43600000.0
2007-07-20 04:40:00,0.82808,0.82849,0.82803,0.82825,56000000.0
2007-07-20 04:45:00,0.82805,0.82848,0.82805,0.82843,77200000.0
2007-07-20 04:50:00,0.82848,0.82905,0.8281,0.8282,49600000.0
2007-07-20 04:55:00,0.82807,0.8285,0.82807,0.82818,57600000.0
2007-07-20 05:00:00,0.82817,0.82871,0.82809,0.82863,68800000.0
2007-07-20 05:05:00,0.82858,0.82922,0.82812,0.82817,60800000.0
2007-07-20 05:10:00,0.82847,0.82861,0.82832,0.82852,46400000.0
2007-07-20 05:15:00,0.82832,0.82878,0.82832,0.8287,54400000.0
2007-07-20 05:20:00,0.82871,0.82928,0.82815,0.82928,59600000.0
2007-07-20 05:25:00,0.82925,0.82967,0.82882,0.82958,67200000.0
2007-07-20 05:30:00,0.82964,0.82978,0.82835,0.82941,52000000.0
2007-07-20 05:35:00,0.82952,0.82977,0.82947,0.82977,52800000.0
2007-07-20 05:40:00,0.82984,0.82984,0.82937,0.82947,51200000.0
2007-07-20 05:45:00,0.82983,0.82988,0.82959,0.82959,64400000.0
2007-07-20 05:50:00,0.82986,0.82987,0.82927,0.82945,68800000.0
2007-07-20 05:55:00,0.82959,0.8298,0.82952,0.82963,72000000.0
2007-07-20 06:00:00,0.8297,0.82976,0.82947,0.82949,67600000.0
2007-07-20 06:05:00,0.82951,0.82955,0.82915,0.82934,64000000.0
2007-07-20 06:10:00,0.82905,0.82958,0.82905,0.82945,62400000.0
2007-07-20 06:15:00,0.82942,0.82954,0.82928,0.82928,56000000.0
2007-07-20 06:20:00,0.82913,0.8292,0.82896,0.82901,57600000.0
2007-07-20 06:25:00,0.82909,0.82941,0.82874,0.82941,67600000.0
2007-07-20 06:30:00,0.829,0.82943,0.82892,0.82929,59200000.0
2007-07-20 06:35:00,0.82917,0.82943,0.82874,0.82874,65600000.0
2007-07-20 06:40:00,0.8293,0.82939,0.82909,0.82927,33600000.0
2007-07-20 06:45:00,0.82867,0.82957,0.82867,0.82956,59200000.0
2007-07-20 06:50:00,0.8293,0.82965,0.82924,0.82946,60800000.0
2007-07-20 06:55:00,0.8295,0.82992,0.82918,0.82925,44600000.0
2007-07-20 07:00:00,0.82934,0.82945,0.82895,0.82928,52200000.0
2007-07-20 07:05:00,0.82907,0.82935,0.82883,0.82935,57600000.0
2007-07-20 07:10:00,0.82932,0.82943,0.82925,0.82943,24000000.0
2007-07-20 07:15:00,0.82934,0.82946,0.82895,0.82908,37800000.0
2007-07-20 07:20:00,0.82928,0.82944,0.82914,0.82931,49600000.0
2007-07-20 07:25:00,0.82932,0.8295,0.82931,0.82949,48000000.0
2007-07-20 07:30:00,0.82963,0.82984,0.82954,0.82984,62400000.0
2007-07-20 07:35:00,0.82986,0.82986,0.82937,0.82958,56000000.0
2007-07-20 07:40:00,0.82968,0.82968,0.82938,0.82965,59600000.0
2007-07-20 07:45:00,0.8295,0.82977,0.8292,0.82959,67200000.0
2007-07-20 07:50:00,0.82962,0.82994,0.82884,0.82962,66600000.0
2007-07-20 07:55:00,0.82966,0.82978,0.82925,0.82965,61200000.0
2007-07-20 08:00:00,0.82941,0.82978,0.82941,0.82967,73600000.0
2007-07-20 08:05:00,0.82968,0.82985,0.8294,0.82941,64000000.0
2007-07-20 08:10:00,0.82924,0.8299,0.82912,0.82987,63200000.0
2007-07-20 08:15:00,0.82992,0.83015,0.82982,0.82999,62400000.0
2007-07-20 08:20:00,0.83001,0.83014,0.82903,0.8298,76800000.0
2007-07-20 08:25:00,0.82965,0.82996,0.82961,0.82971,61200000.0
2007-07-20 08:30:00,0.82988,0.82998,0.82923,0.82969,68200000.0
2007-07-20 08:35:00,0.82974,0.83038,0.82922,0.82927,50000000.0
2007-07-20 08:40:00,0.82984,0.82984,0.82944,0.82966,67200000.0
2007-07-20 08:45:00,0.82939,0.83038,0.82928,0.82963,52800000.0
2007-07-20 08:50:00,0.82962,0.82964,0.82819,0.82948,62400000.0
2007-07-20 08:55:00,0.82957,0.82961,0.82823,0.8296,62400000.0
2007-07-20 09:00:00,0.8296,0.82972,0.82933,0.82937,73600000.0
2007-07-20 09:05:00,0.8297,0.8297,0.82927,0.82928,59200000.0
2007-07-20 09:10:00,0.82922,0.82953,0.82918,0.82949,67000000.0
2007-07-20 09:15:00,0.82938,0.82968,0.82838,0.8292,68800000.0
2007-07-20 09:20:00,0.82888,0.82928,0.8288,0.82892,52800000.0
2007-07-20 09:25:00,0.82881,0.82908,0.82847,0.82857,61200000.0
2007-07-20 09:30:00,0.82861,0.82911,0.82856,0.82911,67200000.0
2007-07-20 09:35:00,0.82918,0.82937,0.82885,0.82894,60800000.0
2007-07-20 09:40:00,0.82886,0.82899,0.82766,0.82897,70400000.0
2007-07-20 09:45:00,0.82898,0.8291,0.8289,0.829,72400000.0
2007-07-20 09:50:00,0.82904,0.82908,0.82842,0.82872,51200000.0
2007-07-20 09:55:00,0.82894,0.82909,0.8287,0.82909,67200000.0
2007-07-20 10:00:00,0.82911,0.8292,0.82867,0.82867,70400000.0
2007-07-20 10:05:00,0.82907,0.82907,0.8285,0.82886,55400000.0
2007-07-20 10:10:00,0.82901,0.82923,0.82854,0.82918,68200000.0
2007-07-20 10:15:00,0.82904,0.82924,0.8286,0.82878,63400000.0
2007-07-20 10:20:00,0.82908,0.82908,0.82785,0.82832,66600000.0
2007-07-20 10:25:00,0.82905,0.82973,0.82896,0.82902,68800000.0
2007-07-20 10:30:00,0.82906,0.82912,0.82802,0.82907,58600000.0
2007-07-20 10:35:00,0.82891,0.82913,0.8285,0.82857,45800000.0
2007-07-20 10:40:00,0.82913,0.82929,0.82891,0.82895,73600000.0
2007-07-20 10:45:00,0.82897,0.82902,0.82844,0.82899,68800000.0
2007-07-20 10:50:00,0.82909,0.82948,0.82907,0.8294,67200000.0
2007-07-20 10:55:00,0.82941,0.82969,0.82926,0.82953,67600000.0
2007-07-20 11:00:00,0.82958,0.82966,0.82924,0.82939,57600000.0
2007-07-20 11:05:00,0.82937,0.82947,0.82799,0.82912,65600000.0
2007-07-20 11:10:00,0.82923,0.82932,0.82902,0.82922,70400000.0
2007-07-20 11:15:00,0.82938,0.82962,0.82901,0.82947,61200000.0
2007-07-20 11:20:00,0.82955,0.8301,0.82926,0.82935,44800000.0
2007-07-20 11:25:00,0.82939,0.82948,0.82925,0.82939,57000000.0
2007-07-20 11:30:00,0.82938,0.82951,0.82898,0.8293,74000000.0
2007-07-20 11:35:00,0.82942,0.82973,0.82928,0.82928,66600000.0
2007-07-20 11:40:00,0.82916,0.82955,0.82881,0.82925,59200000.0
2007-07-20 11:45:00,0.82883,0.8294,0.82876,0.82916,65600000.0
2007-07-20 11:50:00,0.82913,0.82919,0.82815,0.82904,70400000.0
2007-07-20 11:55:00,0.82886,0.82928,0.8287,0.82917,59200000.0
2007-07-20 12:00:00,0.82911,0.82946,0.82814,0.82946,74600000.0
2007-07-20 12:05:00,0.82946,0.82946,0.82907,0.82939,65600000.0
2007-07-20 12:10:00,0.82914,0.82925,0.82907,0.82916,57800000.0
2007-07-20 12:15:00,0.82915,0.82948,0.82879,0.82948,83200000.0
2007-07-20 12:20:00,0.82909,0.8297,0.82804,0.8297,69200000.0
2007-07-20 12:25:00,0.82945,0.82967,0.82848,0.82959,62400000.0
2007-07-20 12:30:00,0.82965,0.83024,0.82909,0.82963,57600000.0
2007-07-20 12:35:00,0.82935,0.82982,0.82912,0.82982,56000000.0
2007-07-20 12:40:00,0.8296,0.82998,0.82956,0.82963,72000000.0
2007-07-20 12:45:00,0.82985,0.82991,0.82966,0.82976,65600000.0
2007-07-20 12:50:00,0.82945,0.83041,0.82895,0.82922,60800000.0
2007-07-20 12:55:00,0.82964,0.82988,0.82928,0.82943,70800000.0
2007-07-20 13:00:00,0.82974,0.83009,0.82952,0.83009,61200000.0
2007-07-20 13:05:00,0.83002,0.83037,0.82988,0.83019,71400000.0
2007-07-20 13:10:00,0.82974,0.82997,0.82955,0.82968,57600000.0
2007-07-20 13:15:00,0.82964,0.82969,0.82945,0.82966,56400000.0
2007-07-20 13:20:00,0.82964,0.82964,0.82912,0.82912,62400000.0
2007-07-20 13:25:00,0.82904,0.82975,0.82904,0.82951,64000000.0
2007-07-20 13:30:00,0.82949,0.82967,0.82916,0.82947,64000000.0
2007-07-20 13:35:00,0.82953,0.82991,0.82953,0.8298,69200000.0
2007-07-20 13:40:00,0.82984,0.83024,0.82955,0.83024,68800000.0
2007-07-20 13:45:00,0.83025,0.83025,0.8299,0.83001,131000000.0
2007-07-20 13:50:00,0.82975,0.83027,0.82913,0.83003,97000000.0
2007-07-20 13:55:00,0.83011,0.83101,0.83011,0.83064,67200000.0
2007-07-20 14:00:00,0.83066,0.83075,0.82997,0.83007,138600000.0
2007-07-20 14:05:00,0.83021,0.83051,0.83003,0.83007,79800000.0
2007-07-20 14:10:00,0.83037,0.83044,0.82999,0.82999,96000000.0
2007-07-20 14:15:00,0.83032,0.83032,0.82896,0.8302,91200000.0
2007-07-20 14:20:00,0.83025,0.83051,0.83013,0.83013,94800000.0
2007-07-20 14:25:00,0.83062,0.83159,0.83058,0.83148,205800000.0
2007-07-20 14:30:00,0.83137,0.8314,0.83046,0.8312,91200000.0
2007-07-20 14:35:00,0.83117,0.83118,0.83057,0.83071,144800000.0
2007-07-20 14:40:00,0.83091,0.8311,0.83056,0.8311,181000000.0
2007-07-20 14:45:00,0.83108,0.83125,0.83074,0.83074,98600000.0
2007-07-20 14:50:00,0.8307,0.8311,0.83065,0.83093,120800000.0
2007-07-20 14:55:00,0.83092,0.83099,0.83065,0.83099,88000000.0
2007-07-20 15:00:00,0.83119,0.83119,0.83041,0.83053,108800000.0
2007-07-20 15:05:00,0.83073,0.83101,0.83069,0.83075,93600000.0
2007-07-20 15:10:00,0.83056,0.83107,0.83056,0.83107,148800000.0
2007-07-20 15:15:00,0.83112,0.83112,0.83057,0.83067,78400000.0
2007-07-20 15:20:00,0.83071,0.83103,0.83062,0.83101,110400000.0
2007-07-20 15:25:00,0.83108,0.8311,0.83053,0.83084,126400000.0
2007-07-20 15:30:00,0.8298,0.83113,0.82943,0.83048,134400000.0
2007-07-20 15:35:00,0.83048,0.83066,0.83036,0.83041,142800000.0
2007-07-20 15:40:00,0.8303,0.83061,0.83007,0.83023,163200000.0
2007-07-20 15:45:00,0.83023,0.83077,0.83023,0.83067,138000000.0
2007-07-20 15:50:00,0.83074,0.83092,0.83053,0.83092,120000000.0
2007-07-20 15:55:00,0.83103,0.8312,0.83081,0.83095,120000000.0
2007-07-20 16:00:00,0.83099,0.83123,0.83087,0.83117,164800000.0
2007-07-20 16:05:00,0.8312,0.83174,0.8312,0.83146,188800000.0
2007-07-20 16:10:00,0.83124,0.83225,0.83017,0.83221,142400000.0
2007-07-20 16:15:00,0.83202,0.83224,0.83184,0.83198,133200000.0
2007-07-20 16:20:00,0.83213,0.83267,0.83188,0.83235,141800000.0
2007-07-20 16:25:00,0.83208,0.8324,0.83197,0.83202,96000000.0
2007-07-20 16:30:00,0.83206,0.83239,0.83157,0.83157,246800000.0
2007-07-20 16:35:00,0.83136,0.83136,0.82878,0.82956,243200000.0
2007-07-20 16:40:00,0.82966,0.83015,0.82963,0.83015,139000000.0
2007-07-20 16:45:00,0.83008,0.83068,0.82958,0.83056,305400000.0
2007-07-20 16:50:00,0.83039,0.83066,0.83026,0.83027,198400000.0
2007-07-20 16:55:00,0.83046,0.83123,0.83034,0.83111,252400000.0
2007-07-20 17:00:00,0.83156,0.83165,0.83034,0.83067,245200000.0
2007-07-20 17:05:00,0.83047,0.8305,0.82976,0.82978,159400000.0
2007-07-20 17:10:00,0.8298,0.8311,0.8298,0.8311,180600000.0
2007-07-20 17:15:00,0.83124,0.83132,0.83097,0.83099,169600000.0
2007-07-20 17:20:00,0.83103,0.83145,0.83089,0.83089,99600000.0
2007-07-20 17:25:00,0.83094,0.83116,0.83056,0.83096,137000000.0
2007-07-20 17:30:00,0.831,0.83127,0.83076,0.83076,225400000.0
2007-07-20 17:35:00,0.83071,0.83084,0.8304,0.83065,272200000.0
2007-07-20 17:40:00,0.83078,0.83142,0.8306,0.83142,119800000.0
2007-07-20 17:45:00,0.83135,0.83135,0.83106,0.83113,265000000.0
2007-07-20 17:50:00,0.83114,0.83148,0.83091,0.83148,202000000.0
2007-07-20 17:55:00,0.83138,0.83139,0.83103,0.83103,287200000.0
2007-07-20 18:00:00,0.83074,0.83109,0.83064,0.83064,233600000.0
2007-07-20 18:05:00,0.83025,0.83119,0.83,0.83115,328000000.0
2007-07-20 18:10:00,0.83112,0.83146,0.83099,0.83146,102400000.0
2007-07-20 18:15:00,0.8313,0.8313,0.83083,0.83099,247800000.0
2007-07-20 18:20:00,0.83097,0.83097,0.83037,0.8304,216400000.0
2007-07-20 18:25:00,0.83034,0.83058,0.83014,0.83058,127800000.0
2007-07-20 18:30:00,0.83067,0.83187,0.83067,0.83187,132200000.0
2007-07-20 18:35:00,0.83189,0.83357,0.83128,0.8323,104000000.0
2007-07-20 18:40:00,0.83195,0.83338,0.83195,0.83338,134400000.0
2007-07-20 18:45:00,0.83387,0.83387,0.83246,0.83248,118800000.0
2007-07-20 18:50:00,0.83248,0.83306,0.8322,0.8324,67200000.0
2007-07-20 18:55:00,0.83255,0.83257,0.83196,0.83196,99200000.0
2007-07-20 19:00:00,0.83203,0.83266,0.83203,0.83264,65600000.0
2007-07-20 19:05:00,0.83283,0.83283,0.83213,0.83213,170000000.0
2007-07-20 19:10:00,0.83197,0.83224,0.83187,0.83194,66600000.0
2007-07-20 19:15:00,0.83216,0.83222,0.83163,0.83178,67200000.0
2007-07-20 19:20:00,0.83188,0.83226,0.83132,0.83226,104400000.0
2007-07-20 19:25:00,0.83236,0.83238,0.83213,0.83223,71200000.0
2007-07-20 19:30:00,0.83201,0.83244,0.83192,0.83241,67400000.0
2007-07-20 19:35:00,0.83229,0.83273,0.83228,0.8327,64400000.0
2007-07-20 19:40:00,0.83281,0.83363,0.83281,0.83329,65600000.0
2007-07-20 19:45:00,0.83301,0.83317,0.8329,0.83298,67200000.0
2007-07-20 19:50:00,0.8329,0.83314,0.83278,0.8331,68200000.0
2007-07-20 19:55:00,0.83304,0.83361,0.83303,0.83361,64000000.0
2007-07-20 20:00:00,0.83368,0.83375,0.83346,0.83348,64000000.0
2007-07-20 20:05:00,0.83386,0.83398,0.83314,0.83345,61200000.0
2007-07-20 20:10:00,0.83344,0.83344,0.83309,0.83309,69800000.0
2007-07-20 20:15:00,0.83303,0.83324,0.83211,0.83312,62400000.0
2007-07-20 20:20:00,0.83318,0.83351,0.83216,0.83328,73600000.0
2007-07-20 20:25:00,0.83334,0.83363,0.83321,0.83354,73600000.0
2007-07-20 20:30:00,0.83348,0.83392,0.83324,0.83324,50000000.0
2007-07-20 20:35:00,0.83352,0.83369,0.83328,0.83328,52800000.0
2007-07-20 20:40:00,0.83348,0.83386,0.83235,0.83359,68800000.0
2007-07-20 20:45:00,0.83362,0.83411,0.8336,0.83402,64000000.0
2007-07-20 20:50:00,0.83408,0.8342,0.83377,0.83377,56400000.0
2007-07-20 20:55:00,0.83395,0.83396,0.8337,0.83396,68800000.0
2007-07-20 21:00:00,0.83395,0.8344,0.83395,0.83426,62800000.0
2007-07-20 21:05:00,0.83418,0.83421,0.83383,0.83392,59200000.0
2007-07-20 21:10:00,0.8341,0.8343,0.83386,0.83412,49600000.0
2007-07-20 21:15:00,0.83383,0.83454,0.83361,0.83401,59600000.0
2007-07-20 21:20:00,0.83365,0.834,0.83352,0.8338,54400000.0
2007-07-20 21:25:00,0.83388,0.83417,0.83384,0.83415,48000000.0
2007-07-20 21:30:00,0.83411,0.83422,0.83378,0.83407,62400000.0
2007-07-20 21:35:00,0.83404,0.83417,0.83396,0.83409,67200000.0
2007-07-20 21:40:00,0.83398,0.83422,0.83379,0.83422,59200000.0
2007-07-20 21:45:00,0.83427,0.83434,0.83382,0.83382,57600000.0
2007-07-20 21:50:00,0.83383,0.83412,0.83283,0.83396,61200000.0
2007-07-20 21:55:00,0.83403,0.83502,0.834,0.83502,70400000.0
2007-07-20 22:00:00,0.83499,0.83544,0.83493,0.83531,57600000.0
2007-07-20 22:05:00,0.8354,0.83557,0.83526,0.8354,68800000.0
2007-07-20 22:10:00,0.83543,0.83559,0.835,0.835,59200000.0
2007-07-20 22:15:00,0.83543,0.83543,0.83491,0.83529,60800000.0
2007-07-20 22:20:00,0.83503,0.83556,0.83503,0.83551,63400000.0
2007-07-20 22:25:00,0.83541,0.83541,0.83431,0.83501,62400000.0
2007-07-20 22:30:00,0.83501,0.83503,0.83483,0.83483,62400000.0
2007-07-20 22:35:00,0.83481,0.83523,0.83481,0.83517,38400000.0
2007-07-20 22:40:00,0.83514,0.83521,0.83456,0.8352,59200000.0
2007-07-20 22:45:00,0.83495,0.8354,0.83491,0.83528,67200000.0
2007-07-20 22:50:00,0.83525,0.83672,0.83511,0.83585,59200000.0
2007-07-20 22:55:00,0.8358,0.83588,0.83534,0.83537,57600000.0
2007-07-22 23:00:00,0.83575,0.83605,0.83454,0.83558,44800000.0
2007-07-22 23:05:00,0.83576,0.83576,0.83522,0.83547,40000000.0
2007-07-22 23:10:00,0.83572,0.83578,0.8357,0.83578,9600000.0
2007-07-22 23:15:00,0.83561,0.83563,0.83547,0.83562,24000000.0
2007-07-22 23:20:00,0.83571,0.83572,0.83532,0.83535,16000000.0
2007-07-22 23:25:00,0.83563,0.836,0.83265,0.83588,67200000.0
2007-07-22 23:30:00,0.83488,0.83628,0.83226,0.83609,86400000.0
2007-07-22 23:35:00,0.83604,0.83612,0.83445,0.8361,57600000.0
2007-07-22 23:40:00,0.83593,0.83605,0.8357,0.83582,62400000.0
2007-07-22 23:45:00,0.83614,0.83617,0.83522,0.8356,62400000.0
2007-07-22 23:50:00,0.83556,0.83556,0.83483,0.83483,57600000.0
2007-07-22 23:55:00,0.83486,0.83553,0.83486,0.83498,51200000.0
2007-07-23 00:00:00,0.835,0.83569,0.83492,0.8354,46400000.0
2007-07-23 00:05:00,0.83537,0.83573,0.8347,0.83573,35200000.0
2007-07-23 00:10:00,0.83567,0.83573,0.8356,0.83572,35200000.0
2007-07-23 00:15:00,0.83557,0.83572,0.83556,0.83571,43200000.0
2007-07-23 00:20:00,0.83567,0.83574,0.83522,0.8353,67200000.0
2007-07-23 00:25:00,0.83565,0.83566,0.83539,0.83551,49600000.0
2007-07-23 00:30:00,0.83538,0.83556,0.83447,0.83556,46800000.0
2007-07-23 00:35:00,0.8347,0.83518,0.8345,0.83453,40000000.0
2007-07-23 00:40:00,0.83558,0.83573,0.83425,0.83425,53800000.0
2007-07-23 00:45:00,0.83436,0.83461,0.83384,0.83419,61200000.0
2007-07-23 00:50:00,0.83408,0.83445,0.834,0.83438,52800000.0
2007-07-23 00:55:00,0.83432,0.83434,0.834,0.834,43200000.0
2007-07-23 01:00:00,0.83415,0.83415,0.83364,0.83371,48000000.0
2007-07-23 01:05:00,0.83376,0.83393,0.83371,0.83378,65600000.0
2007-07-23 01:10:00,0.83359,0.83387,0.8335,0.8338,49600000.0
2007-07-23 01:15:00,0.83381,0.83404,0.83365,0.83365,66600000.0
2007-07-23 01:20:00,0.83358,0.8342,0.83356,0.8342,51000000.0
2007-07-23 01:25:00,0.83417,0.8343,0.83349,0.8343,72000000.0
2007-07-23 01:30:00,0.8344,0.83451,0.83429,0.83436,41600000.0
2007-07-23 01:35:00,0.83448,0.83527,0.83424,0.83452,48400000.0
2007-07-23 01:40:00,0.83456,0.83482,0.83447,0.83482,49600000.0
2007-07-23 01:45:00,0.83476,0.83506,0.83438,0.83487,60800000.0
2007-07-23 01:50:00,0.83474,0.83511,0.8346,0.83492,44800000.0
2007-07-23 01:55:00,0.83483,0.83579,0.83474,0.83576,53200000.0
2007-07-23 02:00:00,0.8358,0.83689,0.83554,0.83556,41600000.0
2007-07-23 02:05:00,0.83575,0.83591,0.8353,0.83591,66000000.0
2007-07-23 02:10:00,0.83595,0.83601,0.83533,0.83533,60800000.0
2007-07-23 02:15:00,0.83565,0.83598,0.83555,0.8357,66000000.0
2007-07-23 02:20:00,0.83541,0.83594,0.83541,0.83565,62400000.0
2007-07-23 02:25:00,0.83579,0.83597,0.83455,0.83551,56000000.0
2007-07-23 02:30:00,0.83557,0.83559,0.83534,0.83544,55800000.0
2007-07-23 02:35:00,0.8355,0.83562,0.83541,0.83547,60800000.0
2007-07-23 02:40:00,0.83535,0.83562,0.835,0.83553,51200000.0
2007-07-23 02:45:00,0.83555,0.83578,0.83535,0.83577,65600000.0
2007-07-23 02:50:00,0.83565,0.83576,0.83534,0.83552,66600000.0
2007-07-23 02:55:00,0.83513,0.83522,0.83414,0.83414,59000000.0
2007-07-23 03:00:00,0.83383,0.83444,0.83366,0.8344,64000000.0
2007-07-23 03:05:00,0.83441,0.83451,0.83365,0.83378,66600000.0
2007-07-23 03:10:00,0.83407,0.83407,0.83359,0.8339,68800000.0
2007-07-23 03:15:00,0.83402,0.83419,0.83378,0.83405,56000000.0
2007-07-23 03:20:00,0.83395,0.83401,0.83356,0.83356,57600000.0
2007-07-23 03:25:00,0.83367,0.834,0.83337,0.83337,64400000.0
2007-07-23 03:30:00,0.83374,0.83404,0.83272,0.834,51200000.0
2007-07-23 03:35:00,0.83384,0.83421,0.8338,0.83404,64000000.0
2007-07-23 03:40:00,0.83385,0.8344,0.83385,0.8344,60800000.0
2007-07-23 03:45:00,0.83448,0.83448,0.8341,0.83433,51200000.0
2007-07-23 03:50:00,0.83427,0.83432,0.83323,0.83404,70400000.0
2007-07-23 03:55:00,0.83425,0.83454,0.83408,0.83427,70400000.0
2007-07-23 04:00:00,0.83428,0.83441,0.834,0.83411,54400000.0
2007-07-23 04:05:00,0.83416,0.83484,0.83416,0.83447,65400000.0
2007-07-23 04:10:00,0.83457,0.8347,0.83429,0.83432,49600000.0
2007-07-23 04:15:00,0.83438,0.83529,0.83424,0.83519,67600000.0
2007-07-23 04:20:00,0.83509,0.83518,0.83487,0.83501,48000000.0
2007-07-23 04:25:00,0.83499,0.835,0.83472,0.83482,52800000.0
2007-07-23 04:30:00,0.83479,0.83504,0.83471,0.83504,53200000.0
2007-07-23 04:35:00,0.83521,0.83559,0.83502,0.8352,59200000.0
2007-07-23 04:40:00,0.83555,0.83555,0.83503,0.83537,55800000.0
2007-07-23 04:45:00,0.83523,0.83541,0.83483,0.83531,76800000.0
2007-07-23 04:50:00,0.83614,0.83623,0.83352,0.83475,66000000.0
2007-07-23 04:55:00,0.83478,0.83552,0.83478,0.83522,57600000.0
2007-07-23 05:00:00,0.83525,0.83536,0.83502,0.83532,69200000.0
2007-07-23 05:05:00,0.83517,0.83587,0.83517,0.83576,62800000.0
2007-07-23 05:10:00,0.83574,0.83593,0.83538,0.8357,56000000.0
2007-07-23 05:15:00,0.83567,0.83589,0.83562,0.83562,54400000.0
2007-07-23 05:20:00,0.83565,0.83565,0.83543,0.83552,59200000.0
2007-07-23 05:25:00,0.83548,0.83548,0.83505,0.83505,67600000.0
2007-07-23 05:30:00,0.83504,0.8356,0.83451,0.83543,33600000.0
2007-07-23 05:35:00,0.83547,0.83578,0.83521,0.83575,56400000.0
2007-07-23 05:40:00,0.83581,0.83601,0.83568,0.83568,69400000.0
2007-07-23 05:45:00,0.8356,0.83569,0.83548,0.83555,63400000.0
2007-07-23 05:50:00,0.83554,0.83568,0.83539,0.83553,68800000.0
2007-07-23 05:55:00,0.83566,0.83566,0.83525,0.83541,72000000.0
2007-07-23 06:00:00,0.8353,0.83625,0.83522,0.83622,67600000.0
2007-07-23 06:05:00,0.83621,0.83722,0.83606,0.83609,64000000.0
2007-07-23 06:10:00,0.83596,0.83602,0.83568,0.8358,62400000.0
2007-07-23 06:15:00,0.83566,0.83574,0.8356,0.83567,56000000.0
2007-07-23 06:20:00,0.83554,0.8358,0.83554,0.83571,65600000.0
2007-07-23 06:25:00,0.83565,0.83575,0.83538,0.8354,49600000.0
2007-07-23 06:30:00,0.8354,0.83569,0.83532,0.83569,59200000.0
2007-07-23 06:35:00,0.83571,0.83597,0.83565,0.83565,65600000.0
2007-07-23 06:40:00,0.83568,0.83576,0.83537,0.83549,60800000.0
2007-07-23 06:45:00,0.83538,0.83585,0.83538,0.83578,59600000.0
2007-07-23 06:50:00,0.83583,0.83591,0.8357,0.8357,61600000.0
2007-07-23 06:55:00,0.8355,0.83564,0.83516,0.83521,55400000.0
2007-07-23 07:00:00,0.83502,0.83557,0.83488,0.83557,52800000.0
2007-07-23 07:05:00,0.83561,0.83584,0.83546,0.8355,73600000.0
2007-07-23 07:10:00,0.8362,0.83631,0.83536,0.83625,62800000.0
2007-07-23 07:15:00,0.83532,0.83574,0.83491,0.83567,59200000.0
2007-07-23 07:20:00,0.83577,0.83593,0.83545,0.83545,49600000.0
2007-07-23 07:25:00,0.83581,0.83594,0.83576,0.83576,42600000.0
2007-07-23 07:30:00,0.83571,0.836,0.83537,0.836,62400000.0
2007-07-23 07:35:00,0.83601,0.83601,0.83555,0.83586,56000000.0
2007-07-23 07:40:00,0.83592,0.83661,0.83587,0.8365,58600000.0
2007-07-23 07:45:00,0.83648,0.8365,0.83579,0.83611,78400000.0
2007-07-23 07:50:00,0.83642,0.83689,0.83503,0.83629,67200000.0
2007-07-23 07:55:00,0.83614,0.83627,0.83578,0.83598,60800000.0
2007-07-23 08:00:00,0.83608,0.83618,0.83581,0.83613,73600000.0
2007-07-23 08:05:00,0.83626,0.83654,0.83604,0.83621,67400000.0
2007-07-23 08:10:00,0.83613,0.83654,0.83601,0.83618,61800000.0
2007-07-23 08:15:00,0.83624,0.83629,0.83576,0.83596,62400000.0
2007-07-23 08:20:00,0.83605,0.83633,0.83501,0.83604,76800000.0
2007-07-23 08:25:00,0.83613,0.83632,0.83613,0.83625,60800000.0
2007-07-23 08:30:00,0.83629,0.83682,0.83607,0.83681,68200000.0
2007-07-23 08:35:00,0.83611,0.83639,0.83607,0.83636,64000000.0
2007-07-23 08:40:00,0.83635,0.83635,0.83573,0.83587,67600000.0
2007-07-23 08:45:00,0.83573,0.83586,0.8355,0.83559,69800000.0
2007-07-23 08:50:00,0.83581,0.83599,0.83495,0.83523,62400000.0
2007-07-23 08:55:00,0.83554,0.83566,0.83442,0.8353,62800000.0
2007-07-23 09:00:00,0.83537,0.83543,0.83525,0.83542,73600000.0
2007-07-23 09:05:00,0.8354,0.83557,0.8353,0.83557,59200000.0
2007-07-23 09:10:00,0.83557,0.8356,0.83531,0.83551,67600000.0
2007-07-23 09:15:00,0.83526,0.8358,0.83426,0.83571,68800000.0
2007-07-23 09:20:00,0.83575,0.83575,0.83548,0.8356,52800000.0
2007-07-23 09:25:00,0.83558,0.83563,0.835,0.83514,61200000.0
2007-07-23 09:30:00,0.83513,0.83559,0.83503,0.83544,67200000.0
2007-07-23 09:35:00,0.83535,0.83553,0.83522,0.83548,56000000.0
2007-07-23 09:40:00,0.83552,0.83672,0.83453,0.83663,83200000.0
2007-07-23 09:45:00,0.83596,0.83632,0.83587,0.83628,74000000.0
2007-07-23 09:50:00,0.83608,0.83666,0.83593,0.83627,59000000.0
2007-07-23 09:55:00,0.83624,0.83667,0.83603,0.83645,66600000.0
2007-07-23 10:00:00,0.83647,0.83709,0.83587,0.83587,126200000.0
2007-07-23 10:05:00,0.8359,0.83595,0.83537,0.83537,66600000.0
2007-07-23 10:10:00,0.83566,0.83667,0.83558,0.83651,68800000.0
2007-07-23 10:15:00,0.83589,0.83621,0.83581,0.83621,63800000.0
2007-07-23 10:20:00,0.83617,0.83638,0.83525,0.83627,67200000.0
2007-07-23 10:25:00,0.83622,0.83631,0.83603,0.8361,66600000.0
2007-07-23 10:30:00,0.83617,0.83617,0.83471,0.83566,71400000.0
2007-07-23 10:35:00,0.83569,0.83597,0.83558,0.83596,69200000.0
2007-07-23 10:40:00,0.83586,0.83635,0.83545,0.83635,73600000.0
2007-07-23 10:45:00,0.83639,0.83646,0.83577,0.83577,68800000.0
2007-07-23 10:50:00,0.83624,0.83649,0.83612,0.83628,67200000.0
2007-07-23 10:55:00,0.83619,0.83625,0.83542,0.83547,67200000.0
2007-07-23 11:00:00,0.83566,0.83578,0.83529,0.83529,64400000.0
2007-07-23 11:05:00,0.83527,0.83565,0.83436,0.83565,65600000.0
2007-07-23 11:10:00,0.83636,0.83642,0.83548,0.83556,102400000.0
2007-07-23 11:15:00,0.83566,0.83597,0.83542,0.83586,60200000.0
2007-07-23 11:20:00,0.83586,0.83604,0.83561,0.83563,62800000.0
2007-07-23 11:25:00,0.83571,0.83572,0.83512,0.83524,57000000.0
2007-07-23 11:30:00,0.83527,0.83538,0.83492,0.83508,75600000.0
2007-07-23 11:35:00,0.835,0.83553,0.83493,0.8352,67200000.0
2007-07-23 11:40:00,0.83519,0.83528,0.83418,0.83462,58600000.0
2007-07-23 11:45:00,0.83472,0.8351,0.83453,0.83508,66000000.0
2007-07-23 11:50:00,0.8352,0.83777,0.8352,0.83777,70800000.0
2007-07-23 11:55:00,0.83789,0.83789,0.83748,0.8377,59200000.0
2007-07-23 12:00:00,0.83749,0.83778,0.83645,0.83751,75200000.0
2007-07-23 12:05:00,0.83737,0.83742,0.83688,0.83712,65600000.0
2007-07-23 12:10:00,0.83733,0.83746,0.83702,0.83703,74000000.0
2007-07-23 12:15:00,0.83693,0.83727,0.83624,0.83643,83600000.0
2007-07-23 12:20:00,0.83613,0.83695,0.83516,0.83691,68800000.0
2007-07-23 12:25:00,0.83694,0.83704,0.83595,0.83675,62400000.0
2007-07-23 12:30:00,0.83682,0.83687,0.83648,0.83651,62400000.0
2007-07-23 12:35:00,0.83612,0.83651,0.83598,0.83633,67600000.0
2007-07-23 12:40:00,0.83636,0.83656,0.83607,0.83617,72000000.0
2007-07-23 12:45:00,0.83619,0.83638,0.8361,0.83617,65600000.0
2007-07-23 12:50:00,0.83588,0.83622,0.8357,0.83601,65600000.0
2007-07-23 12:55:00,0.83605,0.83642,0.83527,0.83527,70400000.0
2007-07-23 13:00:00,0.83506,0.83581,0.83506,0.83581,61200000.0
2007-07-23 13:05:00,0.8358,0.83597,0.83532,0.83597,56400000.0
2007-07-23 13:10:00,0.8357,0.83602,0.83537,0.83598,57600000.0
2007-07-23 13:15:00,0.83609,0.83695,0.83606,0.83685,73600000.0
2007-07-23 13:20:00,0.83687,0.83687,0.83655,0.83665,62400000.0
2007-07-23 13:25:00,0.83669,0.8371,0.83666,0.83708,64000000.0
2007-07-23 13:30:00,0.83711,0.83726,0.83671,0.83698,64000000.0
2007-07-23 13:35:00,0.83701,0.83701,0.83651,0.83689,68800000.0
2007-07-23 13:40:00,0.8369,0.83698,0.83662,0.83695,68800000.0
2007-07-23 13:45:00,0.83679,0.83723,0.83664,0.83723,131600000.0
2007-07-23 13:50:00,0.8372,0.83723,0.83586,0.83696,97600000.0
2007-07-23 13:55:00,0.83714,0.83714,0.83678,0.83712,67200000.0
2007-07-23 14:00:00,0.83716,0.83776,0.83716,0.8375,139200000.0
2007-07-23 14:05:00,0.83732,0.83761,0.83728,0.83743,80000000.0
2007-07-23 14:10:00,0.83737,0.83752,0.83727,0.83752,96000000.0
2007-07-23 14:15:00,0.83762,0.83762,0.83609,0.83724,91200000.0
2007-07-23 14:20:00,0.83746,0.83765,0.83682,0.83692,96000000.0
2007-07-23 14:25:00,0.83687,0.83694,0.8364,0.83641,205800000.0
2007-07-23 14:30:00,0.8364,0.83654,0.83605,0.83644,91200000.0
2007-07-23 14:35:00,0.83638,0.83647,0.83623,0.83627,144000000.0
2007-07-23 14:40:00,0.83628,0.83628,0.83557,0.83594,180600000.0
2007-07-23 14:45:00,0.83599,0.83628,0.83598,0.83615,99200000.0
2007-07-23 14:50:00,0.83603,0.83628,0.83583,0.83618,119400000.0
2007-07-23 14:55:00,0.8362,0.83626,0.8358,0.83613,88000000.0
2007-07-23 15:00:00,0.83619,0.83636,0.83602,0.83622,108800000.0
2007-07-23 15:05:00,0.83619,0.83628,0.836,0.83617,92800000.0
2007-07-23 15:10:00,0.83602,0.83635,0.83602,0.8362,148800000.0
2007-07-23 15:15:00,0.83615,0.83632,0.83602,0.8362,78800000.0
2007-07-23 15:20:00,0.83623,0.83661,0.83618,0.8365,110400000.0
2007-07-23 15:25:00,0.83625,0.83676,0.83625,0.83664,126800000.0
2007-07-23 15:30:00,0.83553,0.83711,0.83529,0.83711,134400000.0
2007-07-23 15:35:00,0.83705,0.83732,0.83705,0.83722,144400000.0
2007-07-23 15:40:00,0.83713,0.83737,0.83699,0.83729,163200000.0
2007-07-23 15:45:00,0.8371,0.83746,0.8371,0.83746,137600000.0
2007-07-23 15:50:00,0.83739,0.8377,0.83731,0.8377,120000000.0
2007-07-23 15:55:00,0.83758,0.83763,0.83689,0.83689,119800000.0
2007-07-23 16:00:00,0.83687,0.83708,0.83673,0.83678,164800000.0
2007-07-23 16:05:00,0.83645,0.8369,0.83635,0.83635,189200000.0
2007-07-23 16:10:00,0.83661,0.8369,0.83559,0.83688,142200000.0
2007-07-23 16:15:00,0.83683,0.83693,0.83675,0.83675,133200000.0
2007-07-23 16:20:00,0.83675,0.83694,0.83664,0.8369,142800000.0
2007-07-23 16:25:00,0.83677,0.83686,0.83621,0.83632,96800000.0
2007-07-23 16:30:00,0.83654,0.83739,0.83635,0.83724,248000000.0
2007-07-23 16:35:00,0.83712,0.83712,0.83664,0.83681,243200000.0
2007-07-23 16:40:00,0.83685,0.83709,0.83678,0.83703,139000000.0
2007-07-23 16:45:00,0.83707,0.83727,0.83693,0.83706,306000000.0
2007-07-23 16:50:00,0.83696,0.83732,0.8369,0.8373,198800000.0
2007-07-23 16:55:00,0.83729,0.83791,0.83685,0.83791,251000000.0
2007-07-23 17:00:00,0.83781,0.83788,0.8374,0.83749,244200000.0
2007-07-23 17:05:00,0.83746,0.83856,0.83735,0.83848,160400000.0
2007-07-23 17:10:00,0.83835,0.83847,0.83799,0.83836,180800000.0
2007-07-23 17:15:00,0.8383,0.8383,0.83771,0.83789,168800000.0
2007-07-23 17:20:00,0.8379,0.83834,0.83787,0.8383,100000000.0
2007-07-23 17:25:00,0.83827,0.83837,0.83803,0.83808,137600000.0
2007-07-23 17:30:00,0.83807,0.83837,0.83803,0.83816,226000000.0
2007-07-23 17:35:00,0.83832,0.83836,0.83758,0.83758,271800000.0
2007-07-23 17:40:00,0.838,0.83857,0.83796,0.83857,120400000.0
2007-07-23 17:45:00,0.83858,0.83893,0.83858,0.83866,265400000.0
2007-07-23 17:50:00,0.83869,0.83926,0.83869,0.83917,202000000.0
2007-07-23 17:55:00,0.83921,0.83972,0.83917,0.83934,286200000.0
2007-07-23 18:00:00,0.83934,0.83967,0.83921,0.83967,233600000.0
2007-07-23 18:05:00,0.83973,0.83997,0.83965,0.83997,328400000.0
2007-07-23 18:10:00,0.84,0.8412,0.83971,0.8412,102400000.0
2007-07-23 18:15:00,0.84122,0.84138,0.84095,0.84105,246800000.0
2007-07-23 18:20:00,0.84103,0.84128,0.84093,0.84098,216000000.0
2007-07-23 18:25:00,0.84101,0.84101,0.8405,0.84084,128000000.0
2007-07-23 18:30:00,0.84084,0.84152,0.84084,0.84141,133600000.0
2007-07-23 18:35:00,0.84139,0.8416,0.84024,0.84131,99600000.0
2007-07-23 18:40:00,0.84119,0.84131,0.84097,0.8413,134400000.0
2007-07-23 18:45:00,0.84143,0.84145,0.84087,0.8412,118800000.0
2007-07-23 18:50:00,0.84118,0.84127,0.84104,0.84127,41600000.0
2007-07-23 18:55:00,0.8412,0.84121,0.84071,0.84118,99200000.0
2007-07-23 19:00:00,0.84128,0.84131,0.84062,0.84098,65600000.0
2007-07-23 19:05:00,0.84099,0.84101,0.84077,0.84097,169000000.0
2007-07-23 19:10:00,0.84084,0.84111,0.84063,0.84111,67200000.0
2007-07-23 19:15:00,0.84113,0.84174,0.84094,0.84164,67200000.0
2007-07-23 19:20:00,0.84161,0.84161,0.84116,0.84157,104000000.0
2007-07-23 19:25:00,0.84157,0.84179,0.84157,0.84171,70400000.0
2007-07-23 19:30:00,0.84165,0.84192,0.84147,0.84159,67600000.0
2007-07-23 19:35:00,0.84161,0.84167,0.84104,0.84162,64000000.0
2007-07-23 19:40:00,0.84148,0.84158,0.84124,0.8415,54200000.0
2007-07-23 19:45:00,0.84142,0.84171,0.84127,0.84143,67200000.0
2007-07-23 19:50:00,0.84114,0.84142,0.84093,0.84137,69200000.0
2007-07-23 19:55:00,0.84132,0.84198,0.841,0.841,64400000.0
2007-07-23 20:00:00,0.84109,0.84135,0.84108,0.84123,52200000.0
2007-07-23 20:05:00,0.84124,0.84154,0.84115,0.84117,57600000.0
2007-07-23 20:10:00,0.84093,0.84161,0.84086,0.84145,70800000.0
2007-07-23 20:15:00,0.8414,0.84173,0.84061,0.84158,62400000.0
2007-07-23 20:20:00,0.84164,0.84284,0.84055,0.84262,73600000.0
2007-07-23 20:25:00,0.84244,0.84272,0.8422,0.84228,73600000.0
2007-07-23 20:30:00,0.84253,0.843,0.8425,0.84271,59200000.0
2007-07-23 20:35:00,0.84243,0.84285,0.84228,0.84228,52800000.0
2007-07-23 20:40:00,0.84226,0.84232,0.84113,0.84229,68800000.0
2007-07-23 20:45:00,0.84236,0.84315,0.84219,0.8431,64000000.0
2007-07-23 20:50:00,0.84255,0.8427,0.84239,0.84239,57600000.0
2007-07-23 20:55:00,0.84232,0.84238,0.84212,0.84231,68800000.0
2007-07-23 21:00:00,0.84228,0.84228,0.84198,0.84223,62800000.0
2007-07-23 21:05:00,0.84216,0.84258,0.842,0.84244,59200000.0
2007-07-23 21:10:00,0.84249,0.84332,0.84249,0.84261,52800000.0
2007-07-23 21:15:00,0.84253,0.84255,0.8421,0.84247,57600000.0
2007-07-23 21:20:00,0.84247,0.84345,0.84229,0.8428,66000000.0
2007-07-23 21:25:00,0.84282,0.84282,0.84241,0.84277,60800000.0
2007-07-23 21:30:00,0.84278,0.84295,0.84274,0.84293,62400000.0
2007-07-23 21:35:00,0.84277,0.84312,0.84267,0.84282,67200000.0
2007-07-23 21:40:00,0.84309,0.84325,0.84285,0.84287,59200000.0
2007-07-23 21:45:00,0.84308,0.84312,0.84275,0.84312,57600000.0
2007-07-23 21:50:00,0.84295,0.84295,0.84176,0.84283,56000000.0
2007-07-23 21:55:00,0.84271,0.84303,0.84237,0.843,70800000.0
2007-07-23 22:00:00,0.84306,0.8432,0.84288,0.84315,57600000.0
2007-07-23 22:05:00,0.84298,0.84303,0.8426,0.84264,68600000.0
2007-07-23 22:10:00,0.84266,0.84297,0.84242,0.84284,59200000.0
2007-07-23 22:15:00,0.84294,0.84351,0.84286,0.84346,61200000.0
2007-07-23 22:20:00,0.84339,0.84344,0.84309,0.84336,64400000.0
2007-07-23 22:25:00,0.84329,0.84341,0.84296,0.84313,65600000.0
2007-07-23 22:30:00,0.84304,0.84307,0.84254,0.84271,67000000.0
2007-07-23 22:35:00,0.84267,0.84274,0.84237,0.84252,40000000.0
2007-07-23 22:40:00,0.84241,0.84244,0.84223,0.84244,46400000.0
2007-07-23 22:45:00,0.84248,0.8426,0.84219,0.84221,67200000.0
2007-07-23 22:50:00,0.84307,0.84308,0.84226,0.84262,50600000.0
2007-07-23 22:55:00,0.84263,0.84288,0.84222,0.84288,57600000.0
2007-07-23 23:00:00,0.84278,0.84284,0.8425,0.84284,59200000.0
2007-07-23 23:05:00,0.84282,0.84285,0.84254,0.8427,67600000.0
2007-07-23 23:10:00,0.8427,0.8427,0.842,0.84255,54400000.0
2007-07-23 23:15:00,0.84248,0.84302,0.84243,0.84277,62400000.0
2007-07-23 23:20:00,0.84267,0.84275,0.84262,0.84265,40000000.0
2007-07-23 23:25:00,0.84264,0.84273,0.8425,0.84272,67200000.0
2007-07-23 23:30:00,0.84262,0.84267,0.84225,0.84259,87200000.0
2007-07-23 23:35:00,0.84268,0.84279,0.84163,0.8427,65600000.0
2007-07-23 23:40:00,0.84257,0.84283,0.84253,0.8427,49600000.0
2007-07-23 23:45:00,0.84225,0.84282,0.8422,0.84266,50000000.0
2007-07-23 23:50:00,0.84285,0.84287,0.84234,0.84234,68800000.0
2007-07-23 23:55:00,0.84234,0.8425,0.84215,0.84248,60800000.0
2007-07-24 00:00:00,0.84249,0.8426,0.84209,0.84252,64000000.0
2007-07-24 00:05:00,0.84247,0.84251,0.84138,0.84208,57600000.0
2007-07-24 00:10:00,0.84238,0.84244,0.84222,0.84225,42600000.0
2007-07-24 00:15:00,0.84232,0.84288,0.84163,0.84177,46400000.0
2007-07-24 00:20:00,0.84188,0.84227,0.84183,0.84216,67200000.0
2007-07-24 00:25:00,0.84211,0.84283,0.84204,0.84283,60800000.0
2007-07-24 00:30:00,0.84281,0.84379,0.84264,0.8437,46400000.0
2007-07-24 00:35:00,0.84288,0.84297,0.84252,0.84255,65600000.0
2007-07-24 00:40:00,0.8431,0.84375,0.8431,0.84335,54400000.0
2007-07-24 00:45:00,0.84339,0.84417,0.84327,0.84405,61200000.0
2007-07-24 00:50:00,0.8441,0.84436,0.84367,0.84376,52200000.0
2007-07-24 00:55:00,0.84384,0.84459,0.84376,0.84451,52800000.0
2007-07-24 01:00:00,0.84356,0.84379,0.84336,0.84346,57600000.0
2007-07-24 01:05:00,0.84358,0.84398,0.84346,0.84391,65600000.0
2007-07-24 01:10:00,0.84363,0.84392,0.8436,0.8436,54400000.0
2007-07-24 01:15:00,0.84315,0.84377,0.84312,0.84317,67600000.0
2007-07-24 01:20:00,0.84313,0.84363,0.8427,0.84353,51200000.0
2007-07-24 01:25:00,0.84362,0.84388,0.84346,0.84359,71400000.0
2007-07-24 01:30:00,0.8432,0.84426,0.8431,0.84374,49600000.0
2007-07-24 01:35:00,0.84365,0.84391,0.84349,0.8438,52800000.0
2007-07-24 01:40:00,0.84385,0.84385,0.84337,0.84355,46400000.0
2007-07-24 01:45:00,0.84375,0.8438,0.84343,0.8436,60800000.0
2007-07-24 01:50:00,0.8436,0.8436,0.84294,0.84294,52800000.0
2007-07-24 01:55:00,0.84297,0.84299,0.84265,0.84268,52800000.0
2007-07-24 02:00:00,0.8428,0.8436,0.84224,0.84329,59600000.0
2007-07-24 02:05:00,0.84333,0.84343,0.84313,0.84336,65600000.0
2007-07-24 02:10:00,0.84348,0.84368,0.84331,0.84346,60800000.0
2007-07-24 02:15:00,0.84339,0.84378,0.84329,0.84374,65600000.0
2007-07-24 02:20:00,0.84374,0.84404,0.84374,0.8439,62400000.0
2007-07-24 02:25:00,0.84379,0.84415,0.8428,0.8441,56000000.0
2007-07-24 02:30:00,0.84408,0.84423,0.84385,0.84414,56000000.0
2007-07-24 02:35:00,0.84408,0.84415,0.8439,0.84406,60800000.0
2007-07-24 02:40:00,0.84407,0.84411,0.84272,0.84368,62800000.0
2007-07-24 02:45:00,0.84414,0.84523,0.84414,0.84513,65600000.0
2007-07-24 02:50:00,0.84506,0.84564,0.84478,0.84559,62400000.0
2007-07-24 02:55:00,0.84547,0.84589,0.84509,0.84589,59600000.0
2007-07-24 03:00:00,0.84591,0.846,0.84552,0.84585,64000000.0
2007-07-24 03:05:00,0.84567,0.84576,0.84547,0.84556,67200000.0
2007-07-24 03:10:00,0.84569,0.8459,0.84549,0.84549,68800000.0
2007-07-24 03:15:00,0.84517,0.84554,0.84517,0.84547,56000000.0
2007-07-24 03:20:00,0.84551,0.84562,0.84492,0.84499,64000000.0
2007-07-24 03:25:00,0.84542,0.84554,0.84504,0.84535,64000000.0
2007-07-24 03:30:00,0.84542,0.84554,0.84426,0.84554,50600000.0
2007-07-24 03:35:00,0.84618,0.84621,0.84515,0.84583,67200000.0
2007-07-24 03:40:00,0.84571,0.84642,0.84571,0.84634,60800000.0
2007-07-24 03:45:00,0.84647,0.84651,0.84592,0.84635,56400000.0
2007-07-24 03:50:00,0.84631,0.84634,0.84528,0.84604,69800000.0
2007-07-24 03:55:00,0.84636,0.84654,0.84617,0.84646,65600000.0
2007-07-24 04:00:00,0.84585,0.84686,0.84585,0.8465,67200000.0
2007-07-24 04:05:00,0.84692,0.84709,0.84677,0.8469,65600000.0
2007-07-24 04:10:00,0.84699,0.84719,0.84667,0.84691,49600000.0
2007-07-24 04:15:00,0.84695,0.84696,0.8464,0.84679,59200000.0
2007-07-24 04:20:00,0.84691,0.84771,0.84662,0.8475,61800000.0
2007-07-24 04:25:00,0.84757,0.84784,0.84736,0.84757,68200000.0
2007-07-24 04:30:00,0.84768,0.84792,0.84761,0.84771,56000000.0
2007-07-24 04:35:00,0.84765,0.84765,0.84702,0.84717,58600000.0
2007-07-24 04:40:00,0.84715,0.84719,0.84648,0.84686,56000000.0
2007-07-24 04:45:00,0.84685,0.84686,0.84595,0.84664,76800000.0
2007-07-24 04:50:00,0.84665,0.84671,0.84527,0.84642,60800000.0
2007-07-24 04:55:00,0.84635,0.84641,0.84588,0.84631,58000000.0
2007-07-24 05:00:00,0.84633,0.84635,0.84556,0.84559,68800000.0
2007-07-24 05:05:00,0.84523,0.84523,0.84399,0.84465,61800000.0
2007-07-24 05:10:00,0.84462,0.84466,0.84371,0.84398,56400000.0
2007-07-24 05:15:00,0.84389,0.84449,0.84389,0.84439,62800000.0
2007-07-24 05:20:00,0.84446,0.84506,0.84442,0.845,59200000.0
2007-07-24 05:25:00,0.84501,0.84594,0.84496,0.84589,67600000.0
2007-07-24 05:30:00,0.84588,0.84616,0.84447,0.84595,49600000.0
2007-07-24 05:35:00,0.84578,0.84581,0.8453,0.84567,48000000.0
2007-07-24 05:40:00,0.84572,0.84611,0.84565,0.84604,51600000.0
2007-07-24 05:45:00,0.84607,0.84619,0.84602,0.84615,64000000.0
2007-07-24 05:50:00,0.84659,0.84665,0.84575,0.84586,67600000.0
2007-07-24 05:55:00,0.84554,0.84613,0.84543,0.84608,72000000.0
2007-07-24 06:00:00,0.846,0.84666,0.84585,0.8459,65000000.0
2007-07-24 06:05:00,0.84664,0.84673,0.8456,0.84567,54400000.0
2007-07-24 06:10:00,0.84596,0.84633,0.84563,0.8462,62400000.0
2007-07-24 06:15:00,0.84558,0.84623,0.8455,0.84609,33000000.0
2007-07-24 06:20:00,0.84575,0.84616,0.84575,0.84605,46400000.0
2007-07-24 06:25:00,0.84604,0.84646,0.84566,0.84638,70800000.0
2007-07-24 06:30:00,0.84594,0.84608,0.84535,0.84575,59200000.0
2007-07-24 06:35:00,0.84578,0.84617,0.84534,0.84611,72800000.0
2007-07-24 06:40:00,0.84611,0.84624,0.84544,0.8462,66600000.0
2007-07-24 06:45:00,0.84607,0.84619,0.84588,0.84588,59600000.0
2007-07-24 06:50:00,0.8459,0.84595,0.84535,0.84557,38400000.0
2007-07-24 06:55:00,0.84564,0.84616,0.84544,0.84616,54400000.0
2007-07-24 07:00:00,0.84616,0.84616,0.84585,0.84608,52800000.0
2007-07-24 07:05:00,0.84607,0.84614,0.84552,0.84614,62400000.0
2007-07-24 07:10:00,0.8457,0.84663,0.84567,0.84616,48000000.0
2007-07-24 07:15:00,0.84609,0.84614,0.84574,0.84592,59200000.0
2007-07-24 07:20:00,0.84606,0.84623,0.84568,0.84591,49000000.0
2007-07-24 07:25:00,0.84604,0.84615,0.8456,0.84577,59200000.0
2007-07-24 07:30:00,0.84609,0.84625,0.84574,0.84625,62400000.0
2007-07-24 07:35:00,0.84634,0.84634,0.84568,0.84573,56000000.0
2007-07-24 07:40:00,0.84569,0.84577,0.84492,0.84545,59600000.0
2007-07-24 07:45:00,0.84539,0.84546,0.84512,0.84535,68800000.0
2007-07-24 07:50:00,0.84538,0.8455,0.84443,0.84491,67200000.0
2007-07-24 07:55:00,0.84469,0.84495,0.84469,0.84483,61200000.0
2007-07-24 08:00:00,0.84438,0.84467,0.8443,0.8446,73600000.0
2007-07-24 08:05:00,0.84456,0.84468,0.84417,0.84424,64000000.0
2007-07-24 08:10:00,0.84467,0.84499,0.84449,0.84498,61800000.0
2007-07-24 08:15:00,0.84448,0.84511,0.8444,0.84497,62800000.0
2007-07-24 08:20:00,0.84484,0.84501,0.84386,0.84497,76800000.0
2007-07-24 08:25:00,0.84478,0.84533,0.84462,0.84478,60800000.0
2007-07-24 08:30:00,0.84472,0.84475,0.84435,0.84439,69600000.0
2007-07-24 08:35:00,0.84447,0.84511,0.84447,0.84484,64000000.0
2007-07-24 08:40:00,0.8449,0.84494,0.84468,0.84486,66600000.0
2007-07-24 08:45:00,0.84471,0.84478,0.84447,0.84449,70400000.0
2007-07-24 08:50:00,0.84437,0.84488,0.84367,0.84468,62400000.0
2007-07-24 08:55:00,0.84442,0.84468,0.84333,0.84412,62800000.0
2007-07-24 09:00:00,0.84411,0.84419,0.84368,0.8438,73000000.0
2007-07-24 09:05:00,0.84364,0.84389,0.84344,0.84353,59200000.0
2007-07-24 09:10:00,0.84327,0.84366,0.84319,0.84331,67600000.0
2007-07-24 09:15:00,0.84336,0.84372,0.84232,0.8432,68800000.0
2007-07-24 09:20:00,0.84311,0.84311,0.84243,0.84268,57600000.0
2007-07-24 09:25:00,0.84256,0.84265,0.84218,0.84248,60800000.0
2007-07-24 09:30:00,0.84255,0.84362,0.84255,0.84362,67200000.0
2007-07-24 09:35:00,0.84365,0.84372,0.84317,0.8434,57600000.0
2007-07-24 09:40:00,0.84336,0.84336,0.84198,0.84305,70800000.0
2007-07-24 09:45:00,0.84319,0.84324,0.84295,0.84324,73600000.0
2007-07-24 09:50:00,0.84345,0.8436,0.84322,0.84322,56400000.0
2007-07-24 09:55:00,0.8432,0.84327,0.84285,0.84308,67600000.0
2007-07-24 10:00:00,0.84294,0.84323,0.84294,0.84318,70400000.0
2007-07-24 10:05:00,0.84329,0.84342,0.84267,0.84286,67600000.0
2007-07-24 10:10:00,0.84333,0.8435,0.84305,0.84335,68800000.0
2007-07-24 10:15:00,0.84346,0.84421,0.84346,0.84421,64000000.0
2007-07-24 10:20:00,0.84424,0.84424,0.84307,0.84414,67200000.0
2007-07-24 10:25:00,0.8442,0.84473,0.84393,0.84467,116800000.0
2007-07-24 10:30:00,0.8441,0.84421,0.84264,0.84359,72000000.0
2007-07-24 10:35:00,0.84335,0.84397,0.84302,0.84392,68800000.0
2007-07-24 10:40:00,0.8439,0.84399,0.8437,0.84382,73600000.0
2007-07-24 10:45:00,0.84403,0.84419,0.84356,0.84419,68800000.0
2007-07-24 10:50:00,0.8442,0.84429,0.84398,0.84422,67600000.0
2007-07-24 10:55:00,0.84427,0.84452,0.84414,0.8442,67200000.0
2007-07-24 11:00:00,0.84375,0.84407,0.84327,0.844,62400000.0
2007-07-24 11:05:00,0.84406,0.84419,0.84301,0.84379,65600000.0
2007-07-24 11:10:00,0.8438,0.84405,0.84377,0.84393,70400000.0
2007-07-24 11:15:00,0.84416,0.84487,0.84416,0.84449,60800000.0
2007-07-24 11:20:00,0.84446,0.84449,0.84419,0.8444,57600000.0
2007-07-24 11:25:00,0.84446,0.84481,0.84429,0.84475,57600000.0
2007-07-24 11:30:00,0.8447,0.8448,0.84458,0.84463,75200000.0
2007-07-24 11:35:00,0.84473,0.84484,0.84453,0.84473,67200000.0
2007-07-24 11:40:00,0.84477,0.84537,0.84472,0.84528,59200000.0
2007-07-24 11:45:00,0.84517,0.84526,0.84394,0.84441,65000000.0
2007-07-24 11:50:00,0.84448,0.84454,0.84345,0.84432,69800000.0
2007-07-24 11:55:00,0.84432,0.84454,0.84414,0.84424,59200000.0
2007-07-24 12:00:00,0.84422,0.84428,0.84318,0.84413,75600000.0
2007-07-24 12:05:00,0.84396,0.84409,0.84357,0.84401,65400000.0
2007-07-24 12:10:00,0.8436,0.84449,0.8435,0.84428,74000000.0
2007-07-24 12:15:00,0.84422,0.84464,0.84412,0.84445,83600000.0
2007-07-24 12:20:00,0.84423,0.84458,0.84317,0.84427,68800000.0
2007-07-24 12:25:00,0.84424,0.84429,0.84314,0.84406,62400000.0
2007-07-24 12:30:00,0.84415,0.84431,0.8437,0.84378,62400000.0
2007-07-24 12:35:00,0.84385,0.84423,0.84352,0.84416,67200000.0
2007-07-24 12:40:00,0.84408,0.8442,0.84374,0.8439,71400000.0
2007-07-24 12:45:00,0.84384,0.84455,0.8435,0.84404,107200000.0
2007-07-24 12:50:00,0.84406,0.8443,0.84393,0.84423,65600000.0
2007-07-24 12:55:00,0.84428,0.84458,0.84401,0.84429,70400000.0
2007-07-24 13:00:00,0.84428,0.84433,0.84392,0.84426,60800000.0
2007-07-24 13:05:00,0.84424,0.84465,0.84421,0.84456,72000000.0
2007-07-24 13:10:00,0.84514,0.84514,0.84408,0.84452,88000000.0
2007-07-24 13:15:00,0.84451,0.84469,0.84416,0.84428,73600000.0
2007-07-24 13:20:00,0.84435,0.84442,0.84382,0.84433,62200000.0
2007-07-24 13:25:00,0.84433,0.84448,0.84407,0.84423,64000000.0
2007-07-24 13:30:00,0.84428,0.84491,0.84386,0.84483,106000000.0
2007-07-24 13:35:00,0.84424,0.84432,0.844,0.84422,68800000.0
2007-07-24 13:40:00,0.84424,0.84434,0.84399,0.84418,68200000.0
2007-07-24 13:45:00,0.84418,0.84456,0.8441,0.84423,130600000.0
2007-07-24 13:50:00,0.84418,0.84437,0.84301,0.84407,97000000.0
2007-07-24 13:55:00,0.84423,0.84458,0.84395,0.84456,67200000.0
2007-07-24 14:00:00,0.84449,0.84464,0.8441,0.8441,139200000.0
2007-07-24 14:05:00,0.8441,0.84452,0.84401,0.84452,80000000.0
2007-07-24 14:10:00,0.84437,0.84482,0.84437,0.84478,96000000.0
2007-07-24 14:15:00,0.84482,0.84482,0.84357,0.84441,91200000.0
2007-07-24 14:20:00,0.84431,0.84431,0.84383,0.8441,96400000.0
2007-07-24 14:25:00,0.84419,0.84443,0.84373,0.84432,207600000.0
2007-07-24 14:30:00,0.84227,0.84227,0.83847,0.83943,91200000.0
2007-07-24 14:35:00,0.8394,0.83955,0.83895,0.83946,144400000.0
2007-07-24 14:40:00,0.8396,0.83999,0.83916,0.83916,180800000.0
2007-07-24 14:45:00,0.839,0.839,0.83791,0.83811,98600000.0
2007-07-24 14:50:00,0.83826,0.8388,0.83825,0.8388,119400000.0
2007-07-24 14:55:00,0.83892,0.83928,0.83832,0.83846,88000000.0
2007-07-24 15:00:00,0.83854,0.83871,0.83827,0.83861,109200000.0
2007-07-24 15:05:00,0.83864,0.83885,0.83809,0.83856,92800000.0
2007-07-24 15:10:00,0.83842,0.83856,0.83805,0.83856,148800000.0
2007-07-24 15:15:00,0.83854,0.83854,0.83808,0.83812,78800000.0
2007-07-24 15:20:00,0.83809,0.8383,0.83799,0.83799,110400000.0
2007-07-24 15:25:00,0.83803,0.83836,0.83803,0.83806,131200000.0
2007-07-24 15:30:00,0.83689,0.83839,0.83643,0.83836,134800000.0
2007-07-24 15:35:00,0.83836,0.83854,0.83798,0.8381,144000000.0
2007-07-24 15:40:00,0.83804,0.83882,0.83804,0.83842,163600000.0
2007-07-24 15:45:00,0.83862,0.83868,0.83762,0.83813,137600000.0
2007-07-24 15:50:00,0.83825,0.83825,0.83795,0.83805,119800000.0
2007-07-24 15:55:00,0.83801,0.8384,0.8377,0.83817,119800000.0
2007-07-24 16:00:00,0.83827,0.83855,0.83817,0.83855,164800000.0
2007-07-24 16:05:00,0.83831,0.83837,0.83787,0.83789,188200000.0
2007-07-24 16:10:00,0.83794,0.838,0.83693,0.8375,142400000.0
2007-07-24 16:15:00,0.83745,0.83758,0.83735,0.83751,132800000.0
2007-07-24 16:20:00,0.83756,0.83776,0.83737,0.83769,142800000.0
2007-07-24 16:25:00,0.83749,0.83798,0.83749,0.83798,96400000.0
2007-07-24 16:30:00,0.83806,0.83852,0.83806,0.83827,246800000.0
2007-07-24 16:35:00,0.83823,0.83847,0.83804,0.83828,243600000.0
2007-07-24 16:40:00,0.83842,0.83873,0.8383,0.8383,139200000.0
2007-07-24 16:45:00,0.83827,0.83868,0.83827,0.83846,306000000.0
2007-07-24 16:50:00,0.8385,0.8385,0.83796,0.83842,198400000.0
2007-07-24 16:55:00,0.83852,0.8394,0.83811,0.8394,251200000.0
2007-07-24 17:00:00,0.83922,0.83922,0.83853,0.83891,244800000.0
2007-07-24 17:05:00,0.83887,0.83894,0.83876,0.83877,160400000.0
2007-07-24 17:10:00,0.83883,0.83932,0.83878,0.83932,180800000.0
2007-07-24 17:15:00,0.83944,0.83961,0.83927,0.83945,169600000.0
2007-07-24 17:20:00,0.83948,0.83961,0.83927,0.8396,99200000.0
2007-07-24 17:25:00,0.83962,0.83982,0.83954,0.83971,138000000.0
2007-07-24 17:30:00,0.83971,0.83971,0.83886,0.83894,226000000.0
2007-07-24 17:35:00,0.83894,0.83894,0.83793,0.83847,272000000.0
2007-07-24 17:40:00,0.8387,0.83874,0.83832,0.83845,120400000.0
2007-07-24 17:45:00,0.83827,0.83868,0.83827,0.83861,265600000.0
2007-07-24 17:50:00,0.83855,0.83881,0.83838,0.83868,201600000.0
2007-07-24 17:55:00,0.83858,0.83906,0.83842,0.83842,286200000.0
2007-07-24 18:00:00,0.83846,0.83861,0.83814,0.83822,234000000.0
2007-07-24 18:05:00,0.83833,0.83837,0.83783,0.83803,326600000.0
2007-07-24 18:10:00,0.83804,0.83809,0.83754,0.83787,102800000.0
2007-07-24 18:15:00,0.83793,0.83799,0.83724,0.83724,247800000.0
2007-07-24 18:20:00,0.83727,0.83738,0.8368,0.83734,215800000.0
2007-07-24 18:25:00,0.83745,0.83796,0.83691,0.83796,128000000.0
2007-07-24 18:30:00,0.83783,0.83793,0.83729,0.83766,132800000.0
2007-07-24 18:35:00,0.83769,0.83777,0.83612,0.83719,99200000.0
2007-07-24 18:40:00,0.83715,0.83742,0.83705,0.83739,124200000.0
2007-07-24 18:45:00,0.83736,0.83749,0.83687,0.83702,118400000.0
2007-07-24 18:50:00,0.83704,0.83727,0.83679,0.83695,67200000.0
2007-07-24 18:55:00,0.83698,0.83739,0.83682,0.83714,99200000.0
2007-07-24 19:00:00,0.83686,0.83706,0.83671,0.83688,65600000.0
2007-07-24 19:05:00,0.83702,0.83747,0.83698,0.83728,170400000.0
2007-07-24 19:10:00,0.83721,0.83729,0.8368,0.83721,67200000.0
2007-07-24 19:15:00,0.8373,0.83733,0.83699,0.83706,67200000.0
2007-07-24 19:20:00,0.83717,0.83737,0.83699,0.83737,104000000.0
2007-07-24 19:25:00,0.8373,0.8374,0.83672,0.83736,70400000.0
2007-07-24 19:30:00,0.83728,0.83733,0.83664,0.83698,67200000.0
2007-07-24 19:35:00,0.83704,0.83711,0.83632,0.83693,64000000.0
2007-07-24 19:40:00,0.83758,0.83764,0.83656,0.83709,68800000.0
2007-07-24 19:45:00,0.83672,0.83743,0.83643,0.83736,67200000.0
2007-07-24 19:50:00,0.83656,0.83665,0.83622,0.83622,68600000.0
2007-07-24 19:55:00,0.83623,0.83683,0.83623,0.83674,64400000.0
2007-07-24 20:00:00,0.83663,0.83663,0.83577,0.83587,64400000.0
2007-07-24 20:05:00,0.83606,0.8364,0.83598,0.83633,57600000.0
2007-07-24 20:10:00,0.8362,0.83635,0.8359,0.83602,70400000.0
2007-07-24 20:15:00,0.836,0.83643,0.8348,0.836,62400000.0
2007-07-24 20:20:00,0.83605,0.83636,0.83501,0.8363,73600000.0
2007-07-24 20:25:00,0.83626,0.83627,0.83558,0.83563,73000000.0
2007-07-24 20:30:00,0.83543,0.83562,0.83539,0.83552,59200000.0
2007-07-24 20:35:00,0.83544,0.83572,0.83535,0.83535,53200000.0
2007-07-24 20:40:00,0.83577,0.83597,0.8347,0.8357,68800000.0
2007-07-24 20:45:00,0.83585,0.83595,0.83576,0.83585,63400000.0
2007-07-24 20:50:00,0.8359,0.83592,0.83555,0.83583,60200000.0
2007-07-24 20:55:00,0.8359,0.83615,0.83566,0.83615,68800000.0
2007-07-24 21:00:00,0.83633,0.83678,0.83633,0.8366,62800000.0
2007-07-24 21:05:00,0.83674,0.83709,0.83669,0.8369,59200000.0
2007-07-24 21:10:00,0.83675,0.8369,0.83637,0.8364,49600000.0
2007-07-24 21:15:00,0.83615,0.83615,0.83547,0.83587,68800000.0
2007-07-24 21:20:00,0.83583,0.83591,0.83546,0.83547,67200000.0
2007-07-24 21:25:00,0.83547,0.83569,0.83534,0.83564,60800000.0
2007-07-24 21:30:00,0.83568,0.83568,0.83463,0.83463,62400000.0
2007-07-24 21:35:00,0.83464,0.83473,0.83411,0.83434,67200000.0
2007-07-24 21:40:00,0.83421,0.83421,0.83346,0.83349,64000000.0
2007-07-24 21:45:00,0.83347,0.83415,0.83307,0.83415,57600000.0
2007-07-24 21:50:00,0.83421,0.83468,0.83314,0.83364,62400000.0
2007-07-24 21:55:00,0.83353,0.83359,0.83328,0.83345,69800000.0
2007-07-24 22:00:00,0.83345,0.83345,0.83293,0.83293,62400000.0
2007-07-24 22:05:00,0.833,0.83379,0.83295,0.83352,68200000.0
2007-07-24 22:10:00,0.83357,0.83385,0.83306,0.83328,59200000.0
2007-07-24 22:15:00,0.83338,0.8334,0.83286,0.8329,61000000.0
2007-07-24 22:20:00,0.83279,0.83369,0.83279,0.83369,64400000.0
2007-07-24 22:25:00,0.83381,0.83391,0.83326,0.83332,65600000.0
2007-07-24 22:30:00,0.83339,0.83354,0.83291,0.83325,64000000.0
2007-07-24 22:35:00,0.83312,0.83371,0.83304,0.83364,48000000.0
2007-07-24 22:40:00,0.83359,0.83383,0.83298,0.83339,59200000.0
2007-07-24 22:45:00,0.83339,0.83414,0.83339,0.83412,66600000.0
2007-07-24 22:50:00,0.83409,0.83415,0.83377,0.83398,60800000.0
2007-07-24 22:55:00,0.83396,0.83441,0.83389,0.83422,58000000.0
2007-07-24 23:00:00,0.83423,0.83424,0.83355,0.83367,54400000.0
2007-07-24 23:05:00,0.83375,0.8339,0.8335,0.83365,67200000.0
2007-07-24 23:10:00,0.83367,0.83367,0.83344,0.83363,54800000.0
2007-07-24 23:15:00,0.83367,0.83372,0.83266,0.83291,62400000.0
2007-07-24 23:20:00,0.8329,0.83294,0.83274,0.83293,49600000.0
2007-07-24 23:25:00,0.8327,0.83302,0.83265,0.8329,67200000.0
2007-07-24 23:30:00,0.83258,0.83288,0.83225,0.8327,86800000.0
2007-07-24 23:35:00,0.833,0.83325,0.83188,0.83325,57600000.0
2007-07-24 23:40:00,0.83317,0.83326,0.83253,0.83313,62400000.0
2007-07-24 23:45:00,0.83308,0.83315,0.83278,0.83315,62800000.0
2007-07-24 23:50:00,0.8332,0.83335,0.83295,0.833,68200000.0
2007-07-24 23:55:00,0.83356,0.83384,0.83356,0.83364,60800000.0
2007-07-25 00:00:00,0.83367,0.83383,0.83305,0.83379,64000000.0
2007-07-25 00:05:00,0.83369,0.83394,0.83266,0.83376,58000000.0
2007-07-25 00:10:00,0.83375,0.83389,0.8334,0.83375,43200000.0
2007-07-25 00:15:00,0.83371,0.8342,0.83359,0.8342,43200000.0
2007-07-25 00:20:00,0.83433,0.83448,0.83373,0.83377,67200000.0
2007-07-25 00:25:00,0.83356,0.8336,0.83327,0.83336,61200000.0
2007-07-25 00:30:00,0.83292,0.83333,0.83253,0.8331,54400000.0
2007-07-25 00:35:00,0.83287,0.83359,0.83282,0.83352,65600000.0
2007-07-25 00:40:00,0.83346,0.83371,0.8332,0.83353,54800000.0
2007-07-25 00:45:00,0.83333,0.8339,0.83296,0.8339,48000000.0
2007-07-25 00:50:00,0.8339,0.83403,0.83386,0.83397,52800000.0
2007-07-25 00:55:00,0.83397,0.83457,0.83391,0.83452,56000000.0
2007-07-25 01:00:00,0.83455,0.83461,0.83419,0.8345,56000000.0
2007-07-25 01:05:00,0.83439,0.83439,0.83345,0.83365,65400000.0
2007-07-25 01:10:00,0.83366,0.83398,0.83362,0.83363,54800000.0
2007-07-25 01:15:00,0.83393,0.83393,0.83339,0.8338,67200000.0
2007-07-25 01:20:00,0.83375,0.83388,0.83335,0.83378,43600000.0
2007-07-25 01:25:00,0.83367,0.83382,0.83326,0.83346,72000000.0
2007-07-25 01:30:00,0.8335,0.83357,0.83329,0.83335,54400000.0
2007-07-25 01:35:00,0.83341,0.83366,0.83322,0.83352,60800000.0
2007-07-25 01:40:00,0.83361,0.83421,0.83341,0.83354,57600000.0
2007-07-25 01:45:00,0.83358,0.83368,0.83338,0.83363,48000000.0
2007-07-25 01:50:00,0.83366,0.83399,0.83351,0.83395,49600000.0
2007-07-25 01:55:00,0.83378,0.83384,0.83333,0.83355,52800000.0
2007-07-25 02:00:00,0.83366,0.83394,0.83286,0.83352,60800000.0
2007-07-25 02:05:00,0.83356,0.83427,0.83331,0.83331,58000000.0
2007-07-25 02:10:00,0.83358,0.834,0.83345,0.83379,60800000.0
2007-07-25 02:15:00,0.83377,0.83389,0.83328,0.83337,40000000.0
2007-07-25 02:20:00,0.83368,0.83377,0.83357,0.83364,61800000.0
2007-07-25 02:25:00,0.83355,0.83363,0.83243,0.83353,56000000.0
2007-07-25 02:30:00,0.83334,0.83399,0.83265,0.8327,52800000.0
2007-07-25 02:35:00,0.83348,0.83348,0.83307,0.83343,60800000.0
2007-07-25 02:40:00,0.83322,0.83346,0.83235,0.83312,62800000.0
2007-07-25 02:45:00,0.83319,0.83358,0.83283,0.83344,65600000.0
2007-07-25 02:50:00,0.83347,0.83347,0.83242,0.83265,61800000.0
2007-07-25 02:55:00,0.83273,0.83287,0.83244,0.83258,59200000.0
2007-07-25 03:00:00,0.83254,0.83254,0.83123,0.83123,64000000.0
2007-07-25 03:05:00,0.83077,0.83227,0.83077,0.83227,67200000.0
2007-07-25 03:10:00,0.83238,0.83303,0.83222,0.83264,68800000.0
2007-07-25 03:15:00,0.8328,0.8328,0.83157,0.83164,56000000.0
2007-07-25 03:20:00,0.83168,0.8328,0.83153,0.8328,57600000.0
2007-07-25 03:25:00,0.83297,0.83298,0.83251,0.83278,64800000.0
2007-07-25 03:30:00,0.833,0.83308,0.82995,0.83102,54400000.0
2007-07-25 03:35:00,0.83116,0.83228,0.83116,0.83191,64000000.0
2007-07-25 03:40:00,0.83198,0.83348,0.83198,0.83348,60800000.0
2007-07-25 03:45:00,0.83304,0.83325,0.8324,0.8324,51200000.0
2007-07-25 03:50:00,0.83225,0.83243,0.83124,0.8322,70400000.0
2007-07-25 03:55:00,0.83231,0.83231,0.83187,0.83227,74000000.0
2007-07-25 04:00:00,0.83229,0.83233,0.83177,0.83193,67200000.0
2007-07-25 04:05:00,0.83193,0.83269,0.8319,0.8323,66000000.0
2007-07-25 04:10:00,0.83235,0.83235,0.83137,0.83141,49600000.0
2007-07-25 04:15:00,0.83144,0.83147,0.831,0.83145,63800000.0
2007-07-25 04:20:00,0.83135,0.83171,0.83063,0.83159,62400000.0
2007-07-25 04:25:00,0.83163,0.83205,0.83124,0.83191,68800000.0
2007-07-25 04:30:00,0.83183,0.83185,0.83121,0.83169,52800000.0
2007-07-25 04:35:00,0.83175,0.83225,0.83175,0.83224,59600000.0
2007-07-25 04:40:00,0.83212,0.83252,0.83212,0.83215,56400000.0
2007-07-25 04:45:00,0.83212,0.83214,0.83181,0.83193,76800000.0
2007-07-25 04:50:00,0.83197,0.83232,0.83112,0.83227,60800000.0
2007-07-25 04:55:00,0.83231,0.83268,0.83229,0.83268,57000000.0
2007-07-25 05:00:00,0.83281,0.83323,0.83243,0.83317,68800000.0
2007-07-25 05:05:00,0.83315,0.83337,0.83295,0.83304,61800000.0
2007-07-25 05:10:00,0.83303,0.83339,0.83285,0.83337,56000000.0
2007-07-25 05:15:00,0.83272,0.83353,0.83272,0.83353,57600000.0
2007-07-25 05:20:00,0.83345,0.83345,0.833,0.83319,58600000.0
2007-07-25 05:25:00,0.8332,0.83361,0.8332,0.83347,67200000.0
2007-07-25 05:30:00,0.83346,0.83387,0.83261,0.83364,52800000.0
2007-07-25 05:35:00,0.83361,0.83361,0.83329,0.8333,52800000.0
2007-07-25 05:40:00,0.83328,0.83343,0.8332,0.83331,68200000.0
2007-07-25 05:45:00,0.83343,0.83343,0.83309,0.83341,46400000.0
2007-07-25 05:50:00,0.83341,0.83351,0.83292,0.83351,56000000.0
2007-07-25 05:55:00,0.83368,0.83393,0.83334,0.83362,72000000.0
2007-07-25 06:00:00,0.83378,0.83462,0.83378,0.83461,67600000.0
2007-07-25 06:05:00,0.83458,0.83458,0.83421,0.83431,64400000.0
2007-07-25 06:10:00,0.83438,0.8344,0.8341,0.83433,66000000.0
2007-07-25 06:15:00,0.83427,0.83454,0.83417,0.83439,56400000.0
2007-07-25 06:20:00,0.83431,0.83455,0.83381,0.83414,65600000.0
2007-07-25 06:25:00,0.83411,0.83483,0.83369,0.83483,70400000.0
2007-07-25 06:30:00,0.83397,0.83457,0.83345,0.83457,59200000.0
2007-07-25 06:35:00,0.8341,0.83465,0.83362,0.83362,68200000.0
2007-07-25 06:40:00,0.83421,0.83421,0.83346,0.83361,56000000.0
2007-07-25 06:45:00,0.8339,0.83443,0.83327,0.83368,51200000.0
2007-07-25 06:50:00,0.83397,0.83437,0.8339,0.8341,61200000.0
2007-07-25 06:55:00,0.83438,0.83465,0.83405,0.83458,54400000.0
2007-07-25 07:00:00,0.83457,0.83495,0.83449,0.83473,52800000.0
2007-07-25 07:05:00,0.83474,0.83481,0.83422,0.83424,73600000.0
2007-07-25 07:10:00,0.83426,0.83489,0.83414,0.83489,59200000.0
2007-07-25 07:15:00,0.83479,0.83498,0.83439,0.83498,59000000.0
2007-07-25 07:20:00,0.8353,0.83547,0.83519,0.83535,52800000.0
2007-07-25 07:25:00,0.83532,0.83545,0.83495,0.83524,59200000.0
2007-07-25 07:30:00,0.8354,0.83548,0.83524,0.83541,62800000.0
2007-07-25 07:35:00,0.83541,0.83551,0.8353,0.83537,55400000.0
2007-07-25 07:40:00,0.83529,0.8358,0.83518,0.83575,58600000.0
2007-07-25 07:45:00,0.8357,0.83581,0.83534,0.83548,73600000.0
2007-07-25 07:50:00,0.8355,0.83568,0.83428,0.83546,67200000.0
2007-07-25 07:55:00,0.83548,0.83625,0.83548,0.83607,60800000.0
2007-07-25 08:00:00,0.83594,0.83658,0.83573,0.83658,73600000.0
2007-07-25 08:05:00,0.83658,0.83658,0.83581,0.83581,64000000.0
2007-07-25 08:10:00,0.83569,0.83582,0.83545,0.83574,62400000.0
2007-07-25 08:15:00,0.8357,0.8357,0.83504,0.83516,67200000.0
2007-07-25 08:20:00,0.83524,0.8354,0.83383,0.83493,76800000.0
2007-07-25 08:25:00,0.8351,0.83546,0.83507,0.83509,61200000.0
2007-07-25 08:30:00,0.83518,0.83524,0.83503,0.83516,68800000.0
2007-07-25 08:35:00,0.83521,0.8354,0.83505,0.83513,64000000.0
2007-07-25 08:40:00,0.83523,0.83523,0.83488,0.83495,67000000.0
2007-07-25 08:45:00,0.83455,0.8354,0.83446,0.8354,70800000.0
2007-07-25 08:50:00,0.83534,0.83597,0.83405,0.83558,62400000.0
2007-07-25 08:55:00,0.83561,0.83561,0.83416,0.83517,62400000.0
2007-07-25 09:00:00,0.8355,0.83557,0.83484,0.83484,73600000.0
2007-07-25 09:05:00,0.83474,0.83503,0.83467,0.83475,59200000.0
2007-07-25 09:10:00,0.83453,0.83456,0.83432,0.83448,67200000.0
2007-07-25 09:15:00,0.83433,0.83472,0.83318,0.83472,69200000.0
2007-07-25 09:20:00,0.8347,0.83507,0.83446,0.8348,56000000.0
2007-07-25 09:25:00,0.83472,0.83474,0.83349,0.83375,60800000.0
2007-07-25 09:30:00,0.834,0.83472,0.83373,0.83463,67200000.0
2007-07-25 09:35:00,0.83461,0.83479,0.8343,0.83479,56000000.0
2007-07-25 09:40:00,0.83482,0.83509,0.83382,0.83505,83600000.0
2007-07-25 09:45:00,0.83456,0.83468,0.83416,0.83463,73000000.0
2007-07-25 09:50:00,0.83468,0.83495,0.8339,0.83482,57600000.0
2007-07-25 09:55:00,0.83487,0.83537,0.83474,0.83515,67200000.0
2007-07-25 10:00:00,0.83498,0.83501,0.8345,0.83461,70400000.0
2007-07-25 10:05:00,0.83469,0.8349,0.83432,0.83448,67600000.0
2007-07-25 10:10:00,0.83473,0.83473,0.83379,0.83441,68800000.0
2007-07-25 10:15:00,0.83441,0.83466,0.83398,0.83464,63800000.0
2007-07-25 10:20:00,0.83465,0.8348,0.83355,0.83456,67200000.0
2007-07-25 10:25:00,0.83454,0.83467,0.83406,0.8342,67200000.0
2007-07-25 10:30:00,0.83428,0.83494,0.83382,0.8348,72000000.0
2007-07-25 10:35:00,0.83497,0.83544,0.8347,0.8352,68200000.0
2007-07-25 10:40:00,0.83538,0.83561,0.83522,0.83551,73600000.0
2007-07-25 10:45:00,0.83556,0.83556,0.8349,0.83506,69200000.0
2007-07-25 10:50:00,0.83505,0.83513,0.83479,0.83508,67200000.0
2007-07-25 10:55:00,0.83512,0.83563,0.8351,0.8355,67600000.0
2007-07-25 11:00:00,0.83543,0.83614,0.83534,0.83614,57600000.0
2007-07-25 11:05:00,0.83613,0.83622,0.83498,0.83604,65600000.0
2007-07-25 11:10:00,0.83605,0.83645,0.83592,0.83625,69600000.0
2007-07-25 11:15:00,0.83651,0.83667,0.83613,0.83659,60800000.0
2007-07-25 11:20:00,0.83655,0.83667,0.83584,0.83599,59600000.0
2007-07-25 11:25:00,0.83596,0.83608,0.8357,0.83575,57600000.0
2007-07-25 11:30:00,0.83589,0.83604,0.83563,0.83603,75200000.0
2007-07-25 11:35:00,0.83649,0.83661,0.83612,0.83636,67200000.0
2007-07-25 11:40:00,0.83649,0.83671,0.83611,0.83656,59200000.0
2007-07-25 11:45:00,0.83653,0.83709,0.8364,0.83673,66000000.0
2007-07-25 11:50:00,0.83672,0.83686,0.83557,0.83656,70400000.0
2007-07-25 11:55:00,0.83623,0.83658,0.83612,0.83649,59200000.0
2007-07-25 12:00:00,0.83645,0.83651,0.83541,0.83639,75200000.0
2007-07-25 12:05:00,0.83643,0.83685,0.83632,0.83635,65600000.0
2007-07-25 12:10:00,0.83627,0.83634,0.83581,0.83593,74000000.0
2007-07-25 12:15:00,0.83596,0.8361,0.83576,0.83586,83200000.0
2007-07-25 12:20:00,0.83597,0.8367,0.83518,0.83624,69200000.0
2007-07-25 12:25:00,0.83622,0.83625,0.83515,0.8362,62400000.0
2007-07-25 12:30:00,0.83625,0.83626,0.83584,0.83587,62400000.0
2007-07-25 12:35:00,0.83598,0.83612,0.83538,0.83549,67200000.0
2007-07-25 12:40:00,0.83547,0.83583,0.83544,0.83583,72000000.0
2007-07-25 12:45:00,0.83579,0.83626,0.83567,0.83604,65600000.0
2007-07-25 12:50:00,0.83599,0.83615,0.83529,0.83561,68800000.0
2007-07-25 12:55:00,0.83549,0.83611,0.8351,0.83611,70800000.0
2007-07-25 13:00:00,0.83588,0.83619,0.83543,0.8356,61200000.0
2007-07-25 13:05:00,0.8354,0.8358,0.83471,0.83488,72000000.0
2007-07-25 13:10:00,0.83511,0.83582,0.83478,0.83582,58400000.0
2007-07-25 13:15:00,0.83587,0.83623,0.83559,0.83615,91200000.0
2007-07-25 13:20:00,0.83561,0.83582,0.8348,0.8348,62800000.0
2007-07-25 13:25:00,0.83457,0.83522,0.83452,0.83518,64000000.0
2007-07-25 13:30:00,0.83537,0.83537,0.83483,0.83507,63400000.0
2007-07-25 13:35:00,0.83504,0.8354,0.83499,0.83519,68800000.0
2007-07-25 13:40:00,0.83511,0.83523,0.83505,0.83521,68800000.0
2007-07-25 13:45:00,0.83468,0.8353,0.83465,0.8351,131200000.0
2007-07-25 13:50:00,0.83505,0.83549,0.83438,0.83533,97600000.0
2007-07-25 13:55:00,0.83548,0.83557,0.83528,0.83547,67200000.0
2007-07-25 14:00:00,0.83547,0.83549,0.83491,0.83535,139200000.0
2007-07-25 14:05:00,0.8355,0.836,0.8355,0.8358,80000000.0
2007-07-25 14:10:00,0.83538,0.83602,0.83538,0.83595,95400000.0
2007-07-25 14:15:00,0.83573,0.83625,0.83493,0.83586,91200000.0
2007-07-25 14:20:00,0.83596,0.83607,0.83577,0.83605,95800000.0
2007-07-25 14:25:00,0.83601,0.83624,0.83593,0.83615,206400000.0
2007-07-25 14:30:00,0.83621,0.83651,0.83603,0.83622,91200000.0
2007-07-25 14:35:00,0.83627,0.83655,0.83617,0.83648,144000000.0
2007-07-25 14:40:00,0.83654,0.83674,0.83645,0.8365,180800000.0
2007-07-25 14:45:00,0.83657,0.83686,0.83651,0.83684,99000000.0
2007-07-25 14:50:00,0.83682,0.83682,0.83623,0.83623,120000000.0
2007-07-25 14:55:00,0.83618,0.83652,0.83578,0.83604,88000000.0
2007-07-25 15:00:00,0.83626,0.83638,0.8355,0.83568,108800000.0
2007-07-25 15:05:00,0.83539,0.83622,0.83539,0.836,92600000.0
2007-07-25 15:10:00,0.83583,0.8366,0.83583,0.83635,148800000.0
2007-07-25 15:15:00,0.83624,0.83624,0.8356,0.83584,77800000.0
2007-07-25 15:20:00,0.83592,0.8363,0.83592,0.83605,112000000.0
2007-07-25 15:25:00,0.83595,0.83622,0.83579,0.83622,126800000.0
2007-07-25 15:30:00,0.83522,0.83639,0.83457,0.83597,134800000.0
2007-07-25 15:35:00,0.83588,0.83613,0.83573,0.83596,143800000.0
2007-07-25 15:40:00,0.83594,0.83618,0.83594,0.83606,163200000.0
2007-07-25 15:45:00,0.83606,0.83642,0.83587,0.83628,138000000.0
2007-07-25 15:50:00,0.83616,0.83665,0.83611,0.83665,120000000.0
2007-07-25 15:55:00,0.83678,0.83701,0.83647,0.83669,121200000.0
2007-07-25 16:00:00,0.83646,0.83665,0.83583,0.83607,164200000.0
2007-07-25 16:05:00,0.83612,0.83697,0.83612,0.83697,189200000.0
2007-07-25 16:10:00,0.83715,0.83771,0.83619,0.83735,142800000.0
2007-07-25 16:15:00,0.83724,0.83761,0.83724,0.83732,132800000.0
2007-07-25 16:20:00,0.83741,0.83741,0.83688,0.83711,142800000.0
2007-07-25 16:25:00,0.83711,0.83786,0.83705,0.83761,96000000.0
2007-07-25 16:30:00,0.83749,0.83769,0.83697,0.83697,248800000.0
2007-07-25 16:35:00,0.83685,0.83695,0.83636,0.83659,243200000.0
2007-07-25 16:40:00,0.83638,0.8366,0.83587,0.83657,139200000.0
2007-07-25 16:45:00,0.83675,0.83683,0.8364,0.83654,306400000.0
2007-07-25 16:50:00,0.83643,0.83754,0.83621,0.83673,197800000.0
2007-07-25 16:55:00,0.83645,0.83708,0.83631,0.8365,251600000.0
2007-07-25 17:00:00,0.83674,0.83704,0.83653,0.83702,243600000.0
2007-07-25 17:05:00,0.83724,0.83724,0.8369,0.83703,160000000.0
2007-07-25 17:10:00,0.83717,0.83776,0.83717,0.8375,180800000.0
2007-07-25 17:15:00,0.83757,0.83777,0.83633,0.8365,169400000.0
2007-07-25 17:20:00,0.83651,0.83694,0.83644,0.83694,99200000.0
2007-07-25 17:25:00,0.83701,0.83762,0.83701,0.83744,135800000.0
2007-07-25 17:30:00,0.8375,0.8375,0.83709,0.83717,226000000.0
2007-07-25 17:35:00,0.83687,0.83687,0.83585,0.83593,271000000.0
2007-07-25 17:40:00,0.83598,0.83611,0.83568,0.83607,120000000.0
2007-07-25 17:45:00,0.83599,0.83663,0.83599,0.8363,265400000.0
2007-07-25 17:50:00,0.83631,0.8366,0.83599,0.83652,201800000.0
2007-07-25 17:55:00,0.83657,0.83724,0.83656,0.83686,287200000.0
2007-07-25 18:00:00,0.83696,0.83713,0.83601,0.83639,234400000.0
2007-07-25 18:05:00,0.83626,0.83633,0.8357,0.83579,329400000.0
2007-07-25 18:10:00,0.83541,0.8361,0.83541,0.83604,101800000.0
2007-07-25 18:15:00,0.83603,0.83614,0.83589,0.83609,248800000.0
2007-07-25 18:20:00,0.83607,0.8361,0.83578,0.83591,215800000.0
2007-07-25 18:25:00,0.83608,0.83637,0.83583,0.8359,128000000.0
2007-07-25 18:30:00,0.83616,0.83617,0.83574,0.83594,132000000.0
2007-07-25 18:35:00,0.83596,0.83599,0.83483,0.83588,94800000.0
2007-07-25 18:40:00,0.83574,0.83589,0.83507,0.83557,125200000.0
2007-07-25 18:45:00,0.8357,0.83574,0.83515,0.83527,118400000.0
2007-07-25 18:50:00,0.83496,0.83539,0.83474,0.83489,67200000.0
2007-07-25 18:55:00,0.83475,0.83515,0.83466,0.83493,99200000.0
2007-07-25 19:00:00,0.83509,0.83526,0.83493,0.83505,66000000.0
2007-07-25 19:05:00,0.83508,0.83552,0.835,0.83545,169000000.0
2007-07-25 19:10:00,0.83538,0.83541,0.83479,0.83498,72400000.0
2007-07-25 19:15:00,0.83497,0.83509,0.83473,0.83479,67200000.0
2007-07-25 19:20:00,0.8351,0.8351,0.83465,0.83501,104000000.0
2007-07-25 19:25:00,0.83465,0.83519,0.8346,0.83508,70400000.0
2007-07-25 19:30:00,0.83499,0.83504,0.83467,0.83491,67200000.0
2007-07-25 19:35:00,0.83473,0.83493,0.83442,0.83451,64000000.0
2007-07-25 19:40:00,0.83455,0.83503,0.83447,0.83492,65600000.0
2007-07-25 19:45:00,0.83498,0.83521,0.83478,0.83519,67200000.0
2007-07-25 19:50:00,0.83511,0.83523,0.83503,0.83522,51200000.0
2007-07-25 19:55:00,0.83522,0.83525,0.83474,0.83519,64400000.0
2007-07-25 20:00:00,0.83518,0.83541,0.83497,0.83541,64000000.0
2007-07-25 20:05:00,0.83532,0.83532,0.83494,0.83518,57600000.0
2007-07-25 20:10:00,0.83513,0.83549,0.83513,0.83549,70800000.0
2007-07-25 20:15:00,0.83502,0.83557,0.83437,0.83546,55200000.0
2007-07-25 20:20:00,0.83512,0.83549,0.83407,0.8351,73400000.0
2007-07-25 20:25:00,0.8352,0.83553,0.8352,0.83541,74000000.0
2007-07-25 20:30:00,0.8352,0.83577,0.83519,0.83568,59600000.0
2007-07-25 20:35:00,0.83552,0.83579,0.83552,0.83561,56400000.0
2007-07-25 20:40:00,0.83541,0.8355,0.83413,0.83526,68800000.0
2007-07-25 20:45:00,0.8352,0.83621,0.8351,0.83601,64000000.0
2007-07-25 20:50:00,0.83599,0.83607,0.83557,0.83582,68000000.0
2007-07-25 20:55:00,0.83581,0.83586,0.83564,0.83585,68200000.0
2007-07-25 21:00:00,0.83575,0.83628,0.83559,0.83582,62400000.0
2007-07-25 21:05:00,0.8358,0.83585,0.83551,0.83551,59200000.0
2007-07-25 21:10:00,0.8362,0.8362,0.83542,0.8359,51200000.0
2007-07-25 21:15:00,0.83579,0.83589,0.83554,0.83556,68200000.0
2007-07-25 21:20:00,0.83559,0.83567,0.83511,0.83524,67200000.0
2007-07-25 21:25:00,0.83522,0.83527,0.83501,0.83507,60800000.0
2007-07-25 21:30:00,0.83505,0.83563,0.83462,0.83549,62400000.0
2007-07-25 21:35:00,0.83553,0.83596,0.8354,0.83591,67600000.0
2007-07-25 21:40:00,0.83583,0.83583,0.83563,0.83578,59200000.0
2007-07-25 21:45:00,0.83569,0.83584,0.83559,0.83564,58400000.0
2007-07-25 21:50:00,0.83566,0.83575,0.83463,0.83559,54400000.0
2007-07-25 21:55:00,0.83548,0.83568,0.83469,0.83487,69800000.0
2007-07-25 22:00:00,0.83497,0.83505,0.83463,0.83467,57600000.0
2007-07-25 22:05:00,0.83465,0.83504,0.83464,0.83469,68800000.0
2007-07-25 22:10:00,0.83497,0.83654,0.83497,0.83609,62800000.0
2007-07-25 22:15:00,0.83542,0.83542,0.83493,0.83497,60800000.0
2007-07-25 22:20:00,0.83473,0.83511,0.83473,0.83509,64000000.0
2007-07-25 22:25:00,0.83502,0.83522,0.83486,0.83498,65600000.0
2007-07-25 22:30:00,0.83497,0.83631,0.83497,0.83614,64000000.0
2007-07-25 22:35:00,0.8361,0.8361,0.83582,0.83609,54400000.0
2007-07-25 22:40:00,0.83587,0.83601,0.83557,0.83601,59200000.0
2007-07-25 22:45:00,0.83621,0.83644,0.83598,0.83625,67600000.0
2007-07-25 22:50:00,0.83619,0.83641,0.83584,0.83641,60800000.0
2007-07-25 22:55:00,0.8364,0.83681,0.83618,0.83633,57600000.0
2007-07-25 23:00:00,0.83624,0.83624,0.83249,0.83353,59200000.0
2007-07-25 23:05:00,0.83388,0.83424,0.83363,0.83377,67200000.0
2007-07-25 23:10:00,0.83362,0.83362,0.83222,0.83262,64000000.0
2007-07-25 23:15:00,0.83279,0.83389,0.83269,0.83388,62400000.0
2007-07-25 23:20:00,0.83407,0.83535,0.83407,0.83499,52200000.0
2007-07-25 23:25:00,0.83498,0.83506,0.83414,0.83423,67200000.0
2007-07-25 23:30:00,0.8341,0.83417,0.83356,0.83379,86400000.0
2007-07-25 23:35:00,0.83397,0.83538,0.83289,0.83538,57000000.0
2007-07-25 23:40:00,0.83519,0.83521,0.83481,0.83506,62400000.0
2007-07-25 23:45:00,0.83493,0.83493,0.83423,0.83449,62400000.0
2007-07-25 23:50:00,0.83441,0.83459,0.8341,0.83452,68800000.0
2007-07-25 23:55:00,0.8345,0.83455,0.8336,0.8339,60800000.0
2007-07-26 00:00:00,0.8339,0.83453,0.83377,0.83435,64000000.0
2007-07-26 00:05:00,0.83433,0.8345,0.83323,0.83414,57600000.0
2007-07-26 00:10:00,0.83415,0.83478,0.83415,0.83471,52800000.0
2007-07-26 00:15:00,0.83478,0.83507,0.83462,0.83488,52800000.0
2007-07-26 00:20:00,0.83495,0.83499,0.83475,0.83493,67200000.0
2007-07-26 00:25:00,0.83485,0.83485,0.83462,0.83477,60800000.0
2007-07-26 00:30:00,0.83479,0.83548,0.83467,0.83478,54400000.0
2007-07-26 00:35:00,0.8348,0.83553,0.8348,0.83547,65600000.0
2007-07-26 00:40:00,0.83548,0.83584,0.83523,0.83571,54400000.0
2007-07-26 00:45:00,0.83581,0.83588,0.83515,0.83517,60800000.0
2007-07-26 00:50:00,0.83486,0.83508,0.83443,0.83502,56000000.0
2007-07-26 00:55:00,0.83491,0.83491,0.83456,0.83464,41600000.0
2007-07-26 01:00:00,0.83454,0.83479,0.83422,0.83427,54400000.0
2007-07-26 01:05:00,0.83431,0.83462,0.83431,0.83459,65600000.0
2007-07-26 01:10:00,0.83472,0.83487,0.83451,0.83481,59200000.0
2007-07-26 01:15:00,0.83479,0.83482,0.83435,0.83435,67200000.0
2007-07-26 01:20:00,0.8343,0.83517,0.83415,0.83452,54400000.0
2007-07-26 01:25:00,0.83451,0.83451,0.83411,0.83417,72000000.0
2007-07-26 01:30:00,0.8338,0.83417,0.83359,0.83415,43200000.0
2007-07-26 01:35:00,0.83382,0.83414,0.83312,0.83339,52800000.0
2007-07-26 01:40:00,0.8339,0.83407,0.83373,0.83407,46400000.0
2007-07-26 01:45:00,0.83406,0.83408,0.83353,0.83407,61200000.0
2007-07-26 01:50:00,0.834,0.83418,0.83366,0.83366,54400000.0
2007-07-26 01:55:00,0.83385,0.83477,0.83368,0.83415,59000000.0
2007-07-26 02:00:00,0.83421,0.83461,0.83329,0.83451,59600000.0
2007-07-26 02:05:00,0.83455,0.83496,0.83443,0.83477,65600000.0
2007-07-26 02:10:00,0.83476,0.8348,0.8342,0.83433,60200000.0
2007-07-26 02:15:00,0.83432,0.83445,0.83406,0.83424,65600000.0
2007-07-26 02:20:00,0.83421,0.83435,0.8341,0.83422,62400000.0
2007-07-26 02:25:00,0.83418,0.83496,0.83318,0.83494,56000000.0
2007-07-26 02:30:00,0.83417,0.83449,0.83383,0.834,35200000.0
2007-07-26 02:35:00,0.83455,0.83461,0.83392,0.83392,60800000.0
2007-07-26 02:40:00,0.83462,0.83471,0.83367,0.83452,49600000.0
2007-07-26 02:45:00,0.83448,0.83457,0.834,0.834,38400000.0
2007-07-26 02:50:00,0.83448,0.83494,0.83448,0.83494,62400000.0
2007-07-26 02:55:00,0.83504,0.83552,0.83487,0.83511,54400000.0
2007-07-26 03:00:00,0.83512,0.83519,0.83472,0.8351,64000000.0
2007-07-26 03:05:00,0.83503,0.83541,0.83497,0.83536,67200000.0
2007-07-26 03:10:00,0.83548,0.83548,0.83461,0.83461,68800000.0
2007-07-26 03:15:00,0.83459,0.83461,0.83398,0.83399,64000000.0
2007-07-26 03:20:00,0.83391,0.83403,0.8335,0.83403,57600000.0
2007-07-26 03:25:00,0.83421,0.8348,0.83416,0.83464,64000000.0
2007-07-26 03:30:00,0.83435,0.83473,0.83364,0.83456,51200000.0
2007-07-26 03:35:00,0.83449,0.83451,0.8341,0.83444,64000000.0
2007-07-26 03:40:00,0.83425,0.83433,0.8337,0.8337,62000000.0
2007-07-26 03:45:00,0.83359,0.83387,0.83353,0.83368,51200000.0
2007-07-26 03:50:00,0.83362,0.83362,0.83249,0.83314,69800000.0
2007-07-26 03:55:00,0.83304,0.83326,0.83281,0.83326,73600000.0
2007-07-26 04:00:00,0.83339,0.83346,0.83291,0.83319,67200000.0
2007-07-26 04:05:00,0.83324,0.83344,0.83238,0.83238,65000000.0
2007-07-26 04:10:00,0.83248,0.83249,0.83096,0.83096,50000000.0
2007-07-26 04:15:00,0.83093,0.83149,0.83067,0.83149,60800000.0
2007-07-26 04:20:00,0.83145,0.83145,0.82949,0.83063,62800000.0
2007-07-26 04:25:00,0.83054,0.83092,0.83006,0.83088,68800000.0
2007-07-26 04:30:00,0.83096,0.83131,0.83096,0.83118,56400000.0
2007-07-26 04:35:00,0.83112,0.83122,0.83055,0.83066,59200000.0
2007-07-26 04:40:00,0.83047,0.8305,0.82989,0.83003,56400000.0
2007-07-26 04:45:00,0.83018,0.8305,0.83007,0.83007,76800000.0
2007-07-26 04:50:00,0.83018,0.83048,0.82928,0.82985,60800000.0
2007-07-26 04:55:00,0.83002,0.83056,0.83002,0.83037,57600000.0
2007-07-26 05:00:00,0.8304,0.83049,0.8298,0.83038,68800000.0
2007-07-26 05:05:00,0.83058,0.83099,0.83058,0.83099,61800000.0
2007-07-26 05:10:00,0.8309,0.8309,0.8305,0.83068,56400000.0
2007-07-26 05:15:00,0.83065,0.83097,0.83064,0.83084,54400000.0
2007-07-26 05:20:00,0.83058,0.83132,0.83052,0.83081,59200000.0
2007-07-26 05:25:00,0.83076,0.83085,0.83066,0.83067,56000000.0
2007-07-26 05:30:00,0.83072,0.83108,0.82967,0.8309,48000000.0
2007-07-26 05:35:00,0.83081,0.83134,0.8308,0.83131,51200000.0
2007-07-26 05:40:00,0.83137,0.83188,0.83137,0.83158,68200000.0
2007-07-26 05:45:00,0.83154,0.83179,0.83131,0.83179,64000000.0
2007-07-26 05:50:00,0.83139,0.83183,0.83136,0.83173,68800000.0
2007-07-26 05:55:00,0.83147,0.83225,0.83142,0.83176,64000000.0
2007-07-26 06:00:00,0.83177,0.83187,0.83146,0.8316,67200000.0
2007-07-26 06:05:00,0.83166,0.83241,0.83154,0.83231,64000000.0
2007-07-26 06:10:00,0.83228,0.83242,0.83223,0.83227,62800000.0
2007-07-26 06:15:00,0.83223,0.83234,0.83212,0.83232,56000000.0
2007-07-26 06:20:00,0.83203,0.83228,0.8317,0.83178,65600000.0
2007-07-26 06:25:00,0.8323,0.83253,0.83205,0.83227,67200000.0
2007-07-26 06:30:00,0.83216,0.83216,0.83094,0.831,58600000.0
2007-07-26 06:35:00,0.83099,0.83138,0.83099,0.83127,65600000.0
2007-07-26 06:40:00,0.83146,0.83156,0.83099,0.8312,60800000.0
2007-07-26 06:45:00,0.83102,0.83153,0.83102,0.83153,59200000.0
2007-07-26 06:50:00,0.83157,0.83201,0.83157,0.83201,60800000.0
2007-07-26 06:55:00,0.83216,0.83216,0.8315,0.8315,56000000.0
2007-07-26 07:00:00,0.83191,0.83197,0.83179,0.83197,43200000.0
2007-07-26 07:05:00,0.83162,0.83193,0.83122,0.83123,74000000.0
2007-07-26 07:10:00,0.8318,0.83187,0.83105,0.83148,58600000.0
2007-07-26 07:15:00,0.83155,0.83183,0.83112,0.83136,59200000.0
2007-07-26 07:20:00,0.83169,0.83169,0.83116,0.83136,49600000.0
2007-07-26 07:25:00,0.83147,0.83162,0.83136,0.83142,59200000.0
2007-07-26 07:30:00,0.83161,0.83161,0.8312,0.83134,62400000.0
2007-07-26 07:35:00,0.83164,0.83195,0.83157,0.83195,56000000.0
2007-07-26 07:40:00,0.83191,0.83221,0.83184,0.8322,59200000.0
2007-07-26 07:45:00,0.8319,0.8324,0.8319,0.83237,65600000.0
2007-07-26 07:50:00,0.83229,0.83229,0.8309,0.83156,70400000.0
2007-07-26 07:55:00,0.83147,0.8316,0.83101,0.83105,60800000.0
2007-07-26 08:00:00,0.83087,0.8309,0.83033,0.83056,73600000.0
2007-07-26 08:05:00,0.83061,0.83091,0.82979,0.83005,63400000.0
2007-07-26 08:10:00,0.83066,0.83115,0.83056,0.83088,62400000.0
2007-07-26 08:15:00,0.83092,0.83105,0.83065,0.83097,62400000.0
2007-07-26 08:20:00,0.83092,0.83107,0.82957,0.83032,76800000.0
2007-07-26 08:25:00,0.83024,0.83026,0.82952,0.82962,60800000.0
2007-07-26 08:30:00,0.82989,0.83057,0.82986,0.83008,68800000.0
2007-07-26 08:35:00,0.83,0.83043,0.83,0.83039,64400000.0
2007-07-26 08:40:00,0.83043,0.83053,0.83001,0.83053,67000000.0
2007-07-26 08:45:00,0.83046,0.83101,0.83025,0.8304,70400000.0
2007-07-26 08:50:00,0.83045,0.83049,0.82893,0.83013,72000000.0
2007-07-26 08:55:00,0.83062,0.8309,0.8294,0.83085,62400000.0
2007-07-26 09:00:00,0.83099,0.83138,0.83055,0.8312,73600000.0
2007-07-26 09:05:00,0.83132,0.83143,0.83121,0.83138,59200000.0
2007-07-26 09:10:00,0.83127,0.8315,0.83078,0.8308,67200000.0
2007-07-26 09:15:00,0.83049,0.83064,0.82938,0.82967,69200000.0
2007-07-26 09:20:00,0.8294,0.8294,0.82692,0.82746,60000000.0
2007-07-26 09:25:00,0.82775,0.82867,0.82775,0.82831,60800000.0
2007-07-26 09:30:00,0.82849,0.8288,0.82835,0.82856,67600000.0
2007-07-26 09:35:00,0.82859,0.82872,0.82813,0.82826,52800000.0
2007-07-26 09:40:00,0.82819,0.82831,0.82701,0.82751,70400000.0
2007-07-26 09:45:00,0.82785,0.82829,0.82769,0.82786,73600000.0
2007-07-26 09:50:00,0.82803,0.82864,0.82792,0.82826,56000000.0
2007-07-26 09:55:00,0.82813,0.82813,0.82755,0.82765,67200000.0
2007-07-26 10:00:00,0.8275,0.82794,0.82745,0.82787,70200000.0
2007-07-26 10:05:00,0.82811,0.82839,0.82771,0.82822,67200000.0
2007-07-26 10:10:00,0.82834,0.82834,0.82772,0.82806,68800000.0
2007-07-26 10:15:00,0.82799,0.82825,0.82777,0.82784,64000000.0
2007-07-26 10:20:00,0.82784,0.82797,0.8268,0.82775,67200000.0
2007-07-26 10:25:00,0.82768,0.82818,0.82757,0.82818,66000000.0
2007-07-26 10:30:00,0.82821,0.82828,0.82689,0.82793,72000000.0
2007-07-26 10:35:00,0.82802,0.82864,0.82779,0.82838,68800000.0
2007-07-26 10:40:00,0.82838,0.82858,0.82822,0.82833,74000000.0
2007-07-26 10:45:00,0.82848,0.8287,0.82826,0.82846,68800000.0
2007-07-26 10:50:00,0.82844,0.82872,0.82844,0.82869,67200000.0
2007-07-26 10:55:00,0.82859,0.82882,0.82859,0.82877,67600000.0
2007-07-26 11:00:00,0.82882,0.82912,0.82867,0.82887,70400000.0
2007-07-26 11:05:00,0.8289,0.8302,0.8289,0.82972,65600000.0
2007-07-26 11:10:00,0.82967,0.83013,0.8292,0.83004,70400000.0
2007-07-26 11:15:00,0.83008,0.83012,0.82949,0.83009,60800000.0
2007-07-26 11:20:00,0.82982,0.82985,0.82932,0.82955,60200000.0
2007-07-26 11:25:00,0.82957,0.82983,0.82937,0.82937,57000000.0
2007-07-26 11:30:00,0.82922,0.8293,0.82871,0.82895,74600000.0
2007-07-26 11:35:00,0.82906,0.82951,0.82904,0.82916,67200000.0
2007-07-26 11:40:00,0.82912,0.82948,0.82886,0.82932,59000000.0
2007-07-26 11:45:00,0.82932,0.82952,0.82897,0.82904,54400000.0
2007-07-26 11:50:00,0.82971,0.83078,0.82957,0.83078,70800000.0
2007-07-26 11:55:00,0.83081,0.83115,0.83059,0.83112,59200000.0
2007-07-26 12:00:00,0.83114,0.83187,0.83014,0.83187,75200000.0
2007-07-26 12:05:00,0.83194,0.832,0.83131,0.83135,65600000.0
2007-07-26 12:10:00,0.83128,0.83128,0.83035,0.83035,74000000.0
2007-07-26 12:15:00,0.83045,0.83104,0.83045,0.8309,83200000.0
2007-07-26 12:20:00,0.83053,0.83076,0.82865,0.82955,68800000.0
2007-07-26 12:25:00,0.82945,0.83018,0.8284,0.83014,62400000.0
2007-07-26 12:30:00,0.82989,0.83021,0.82971,0.82997,62400000.0
2007-07-26 12:35:00,0.83005,0.83032,0.82988,0.83012,67200000.0
2007-07-26 12:40:00,0.83018,0.83035,0.82993,0.83005,71400000.0
2007-07-26 12:45:00,0.83,0.83026,0.82946,0.83014,66000000.0
2007-07-26 12:50:00,0.83015,0.8307,0.82999,0.83033,65600000.0
2007-07-26 12:55:00,0.83037,0.83067,0.83026,0.83058,70400000.0
2007-07-26 13:00:00,0.83054,0.83136,0.83044,0.83106,61200000.0
2007-07-26 13:05:00,0.83096,0.83134,0.83024,0.83036,72000000.0
2007-07-26 13:10:00,0.83062,0.83164,0.83045,0.83156,57600000.0
2007-07-26 13:15:00,0.83141,0.83204,0.83117,0.83204,73600000.0
2007-07-26 13:20:00,0.83248,0.83357,0.83192,0.83288,62400000.0
2007-07-26 13:25:00,0.8327,0.83342,0.83203,0.83203,64000000.0
2007-07-26 13:30:00,0.83216,0.83227,0.83154,0.8318,64000000.0
2007-07-26 13:35:00,0.83183,0.83197,0.83126,0.83155,68800000.0
2007-07-26 13:40:00,0.8317,0.83193,0.83144,0.83188,69200000.0
2007-07-26 13:45:00,0.83203,0.8322,0.83141,0.83161,131200000.0
2007-07-26 13:50:00,0.83163,0.83301,0.83163,0.83277,97600000.0
2007-07-26 13:55:00,0.83265,0.83309,0.83248,0.833,67200000.0
2007-07-26 14:00:00,0.83317,0.83414,0.83292,0.83368,138600000.0
2007-07-26 14:05:00,0.8336,0.83399,0.83323,0.83383,80400000.0
2007-07-26 14:10:00,0.8338,0.83405,0.833,0.83354,96000000.0
2007-07-26 14:15:00,0.83369,0.83401,0.83232,0.83393,91200000.0
2007-07-26 14:20:00,0.83367,0.83378,0.8332,0.83344,96000000.0
2007-07-26 14:25:00,0.83334,0.83342,0.83194,0.83257,206800000.0
2007-07-26 14:30:00,0.83254,0.83291,0.83198,0.83198,91200000.0
2007-07-26 14:35:00,0.83166,0.83198,0.83159,0.83175,144000000.0
2007-07-26 14:40:00,0.83183,0.83254,0.83178,0.8324,180200000.0
2007-07-26 14:45:00,0.83218,0.83236,0.83181,0.83227,99200000.0
2007-07-26 14:50:00,0.83213,0.83227,0.83181,0.83218,120000000.0
2007-07-26 14:55:00,0.83211,0.83211,0.83097,0.831,88200000.0
2007-07-26 15:00:00,0.83071,0.83136,0.83056,0.83088,110000000.0
2007-07-26 15:05:00,0.83088,0.83088,0.82986,0.83026,93200000.0
2007-07-26 15:10:00,0.83019,0.83019,0.82871,0.82871,148800000.0
2007-07-26 15:15:00,0.82869,0.82886,0.82789,0.82884,87400000.0
2007-07-26 15:20:00,0.82892,0.82993,0.82892,0.82941,110200000.0
2007-07-26 15:25:00,0.82924,0.82979,0.82888,0.82968,126400000.0
2007-07-26 15:30:00,0.8283,0.82965,0.8278,0.82864,134800000.0
2007-07-26 15:35:00,0.8288,0.82922,0.82869,0.82922,143800000.0
2007-07-26 15:40:00,0.82912,0.82923,0.82858,0.82889,163200000.0
2007-07-26 15:45:00,0.82923,0.83029,0.82908,0.83021,138000000.0
2007-07-26 15:50:00,0.83036,0.83101,0.83021,0.83053,120000000.0
2007-07-26 15:55:00,0.83053,0.83081,0.83015,0.83035,120000000.0
2007-07-26 16:00:00,0.8302,0.83097,0.83002,0.83058,164800000.0
2007-07-26 16:05:00,0.83042,0.83045,0.82986,0.8303,188200000.0
2007-07-26 16:10:00,0.83033,0.83118,0.8293,0.8311,142400000.0
2007-07-26 16:15:00,0.83106,0.83287,0.83102,0.83283,133000000.0
2007-07-26 16:20:00,0.83317,0.83406,0.833,0.83354,142800000.0
2007-07-26 16:25:00,0.83339,0.83345,0.83251,0.83251,96000000.0
2007-07-26 16:30:00,0.83262,0.83338,0.83262,0.83332,249200000.0
2007-07-26 16:35:00,0.83345,0.8335,0.83269,0.83278,243600000.0
2007-07-26 16:40:00,0.83252,0.83254,0.83182,0.83193,139400000.0
2007-07-26 16:45:00,0.83186,0.83195,0.83129,0.83195,305400000.0
2007-07-26 16:50:00,0.83191,0.83195,0.83146,0.83151,197200000.0
2007-07-26 16:55:00,0.83134,0.83139,0.83008,0.83023,250000000.0
2007-07-26 17:00:00,0.8306,0.83155,0.8306,0.83114,244200000.0
2007-07-26 17:05:00,0.83117,0.83137,0.8305,0.83063,160000000.0
2007-07-26 17:10:00,0.83066,0.83134,0.83048,0.83134,180200000.0
2007-07-26 17:15:00,0.83149,0.83186,0.83082,0.83085,170400000.0
2007-07-26 17:20:00,0.83073,0.83154,0.83027,0.83119,98600000.0
2007-07-26 17:25:00,0.83117,0.83122,0.83076,0.83096,137000000.0
2007-07-26 17:30:00,0.83105,0.83115,0.8306,0.83067,225000000.0
2007-07-26 17:35:00,0.83081,0.83161,0.83066,0.83143,271800000.0
2007-07-26 17:40:00,0.83136,0.83175,0.83136,0.83155,120800000.0
2007-07-26 17:45:00,0.83147,0.8316,0.83086,0.83086,265800000.0
2007-07-26 17:50:00,0.831,0.83105,0.82945,0.82945,201600000.0
2007-07-26 17:55:00,0.82919,0.83066,0.8291,0.83031,286800000.0
2007-07-26 18:00:00,0.8303,0.83083,0.83025,0.83025,234000000.0
2007-07-26 18:05:00,0.83039,0.83057,0.82996,0.83004,327400000.0
2007-07-26 18:10:00,0.83008,0.83039,0.83002,0.83018,101800000.0
2007-07-26 18:15:00,0.83028,0.83102,0.83018,0.83092,247400000.0
2007-07-26 18:20:00,0.831,0.83156,0.831,0.83136,215200000.0
2007-07-26 18:25:00,0.83131,0.83163,0.83105,0.83132,128000000.0
2007-07-26 18:30:00,0.83144,0.83206,0.83115,0.83164,132800000.0
2007-07-26 18:35:00,0.83132,0.83132,0.83008,0.83117,101200000.0
2007-07-26 18:40:00,0.83107,0.83122,0.8303,0.8303,123000000.0
2007-07-26 18:45:00,0.83033,0.83034,0.82959,0.82962,118400000.0
2007-07-26 18:50:00,0.82956,0.82965,0.82905,0.82922,67200000.0
2007-07-26 18:55:00,0.82912,0.82938,0.82903,0.82911,99200000.0
2007-07-26 19:00:00,0.82926,0.82931,0.82913,0.82921,65600000.0
2007-07-26 19:05:00,0.8291,0.82997,0.82891,0.82997,168800000.0
2007-07-26 19:10:00,0.82995,0.83044,0.82978,0.83036,73600000.0
2007-07-26 19:15:00,0.83047,0.83108,0.8298,0.83013,67200000.0
2007-07-26 19:20:00,0.83007,0.83028,0.82991,0.82998,104000000.0
2007-07-26 19:25:00,0.82992,0.83002,0.82898,0.82914,70400000.0
2007-07-26 19:30:00,0.8291,0.82935,0.82903,0.82935,67200000.0
2007-07-26 19:35:00,0.8292,0.82962,0.82911,0.82958,64000000.0
2007-07-26 19:40:00,0.82956,0.83004,0.82919,0.82996,65600000.0
2007-07-26 19:45:00,0.82999,0.83043,0.82994,0.83009,67200000.0
2007-07-26 19:50:00,0.82988,0.83087,0.82988,0.83066,69600000.0
2007-07-26 19:55:00,0.83049,0.83049,0.82946,0.82946,64000000.0
2007-07-26 20:00:00,0.8291,0.82945,0.82859,0.82888,64000000.0
2007-07-26 20:05:00,0.82881,0.82988,0.82839,0.82839,57600000.0
2007-07-26 20:10:00,0.8282,0.82869,0.82788,0.82825,70800000.0
2007-07-26 20:15:00,0.82788,0.82788,0.82645,0.82697,62400000.0
2007-07-26 20:20:00,0.82686,0.82726,0.82564,0.82683,73600000.0
2007-07-26 20:25:00,0.82677,0.82677,0.82558,0.82663,73600000.0
2007-07-26 20:30:00,0.82653,0.82688,0.82653,0.82666,67200000.0
2007-07-26 20:35:00,0.82631,0.82649,0.82591,0.82606,60800000.0
2007-07-26 20:40:00,0.82612,0.82639,0.82503,0.82602,68800000.0
2007-07-26 20:45:00,0.82606,0.8261,0.82515,0.82541,64000000.0
2007-07-26 20:50:00,0.82503,0.82503,0.82395,0.82431,64000000.0
2007-07-26 20:55:00,0.82473,0.82532,0.8245,0.8252,67600000.0
2007-07-26 21:00:00,0.8251,0.82563,0.82496,0.82552,62800000.0
2007-07-26 21:05:00,0.82545,0.82701,0.82545,0.82701,59200000.0
2007-07-26 21:10:00,0.8271,0.82713,0.82668,0.827,49600000.0
2007-07-26 21:15:00,0.82689,0.82699,0.82647,0.82652,68800000.0
2007-07-26 21:20:00,0.82639,0.8272,0.82639,0.8272,67200000.0
2007-07-26 21:25:00,0.82756,0.82762,0.82601,0.82606,60800000.0
2007-07-26 21:30:00,0.82602,0.82606,0.82468,0.82469,62400000.0
2007-07-26 21:35:00,0.82454,0.82454,0.82362,0.82404,67200000.0
2007-07-26 21:40:00,0.82411,0.82468,0.82411,0.82454,59200000.0
2007-07-26 21:45:00,0.82452,0.82552,0.82452,0.82552,57000000.0
2007-07-26 21:50:00,0.82558,0.82617,0.82471,0.8257,54400000.0
2007-07-26 21:55:00,0.82547,0.82572,0.82516,0.82516,70400000.0
2007-07-26 22:00:00,0.82511,0.82523,0.82381,0.82426,64400000.0
2007-07-26 22:05:00,0.82413,0.82427,0.82382,0.82387,68200000.0
2007-07-26 22:10:00,0.82378,0.82474,0.82372,0.8245,59200000.0
2007-07-26 22:15:00,0.8245,0.82507,0.82439,0.825,60800000.0
2007-07-26 22:20:00,0.82496,0.82594,0.82496,0.82576,64400000.0
2007-07-26 22:25:00,0.82581,0.82627,0.82581,0.82621,65000000.0
2007-07-26 22:30:00,0.82616,0.82621,0.8253,0.8253,59200000.0
2007-07-26 22:35:00,0.8252,0.82566,0.82511,0.82531,37800000.0
2007-07-26 22:40:00,0.82552,0.82556,0.82471,0.82484,59600000.0
2007-07-26 22:45:00,0.82498,0.82511,0.82409,0.82409,68000000.0
2007-07-26 22:50:00,0.82368,0.82369,0.82093,0.82326,60800000.0
2007-07-26 22:55:00,0.82353,0.82374,0.82339,0.82362,57600000.0
2007-07-26 23:00:00,0.82363,0.82428,0.82351,0.82428,65600000.0
2007-07-26 23:05:00,0.82419,0.8244,0.8236,0.8244,67200000.0
2007-07-26 23:10:00,0.82436,0.82447,0.82337,0.8243,54800000.0
2007-07-26 23:15:00,0.82428,0.8253,0.82428,0.82482,62400000.0
2007-07-26 23:20:00,0.82473,0.82477,0.8239,0.8241,49600000.0
2007-07-26 23:25:00,0.82432,0.82432,0.82257,0.82267,67000000.0
2007-07-26 23:30:00,0.82258,0.82281,0.82193,0.82193,86400000.0
2007-07-26 23:35:00,0.82211,0.82333,0.82126,0.82297,57600000.0
2007-07-26 23:40:00,0.82269,0.82302,0.82253,0.82302,62400000.0
2007-07-26 23:45:00,0.82314,0.82444,0.82313,0.82432,69200000.0
2007-07-26 23:50:00,0.82429,0.8255,0.82394,0.8255,68800000.0
2007-07-26 23:55:00,0.82555,0.82556,0.822,0.822,60800000.0
2007-07-27 00:00:00,0.8221,0.82259,0.82196,0.82259,68200000.0
2007-07-27 00:05:00,0.82283,0.82295,0.82161,0.82283,57600000.0
2007-07-27 00:10:00,0.82276,0.82458,0.82276,0.82405,43200000.0
2007-07-27 00:15:00,0.82384,0.82384,0.82293,0.82353,53200000.0
2007-07-27 00:20:00,0.82352,0.82367,0.82325,0.8236,67200000.0
2007-07-27 00:25:00,0.82393,0.82396,0.82331,0.82359,61200000.0
2007-07-27 00:30:00,0.82344,0.82419,0.82328,0.82419,46400000.0
2007-07-27 00:35:00,0.82439,0.82483,0.82379,0.82469,65600000.0
2007-07-27 00:40:00,0.82476,0.82476,0.82426,0.82452,54400000.0
2007-07-27 00:45:00,0.82379,0.82457,0.82209,0.82414,60800000.0
2007-07-27 00:50:00,0.82394,0.82415,0.82371,0.82374,52800000.0
2007-07-27 00:55:00,0.82372,0.82393,0.82291,0.82299,56000000.0
2007-07-27 01:00:00,0.82317,0.82367,0.82306,0.82353,48000000.0
2007-07-27 01:05:00,0.82339,0.82347,0.82282,0.82296,65000000.0
2007-07-27 01:10:00,0.82312,0.82329,0.82253,0.82269,54400000.0
2007-07-27 01:15:00,0.82259,0.82295,0.82177,0.82202,66600000.0
2007-07-27 01:20:00,0.82212,0.8226,0.822,0.82224,51200000.0
2007-07-27 01:25:00,0.82199,0.82318,0.82185,0.82309,71400000.0
2007-07-27 01:30:00,0.82306,0.82341,0.82287,0.82341,54400000.0
2007-07-27 01:35:00,0.82331,0.82492,0.82312,0.82483,52800000.0
2007-07-27 01:40:00,0.82473,0.82473,0.82414,0.82429,49600000.0
2007-07-27 01:45:00,0.82434,0.8247,0.82407,0.82408,60800000.0
2007-07-27 01:50:00,0.82396,0.82396,0.82362,0.82378,53800000.0
2007-07-27 01:55:00,0.82365,0.8251,0.82365,0.8248,52800000.0
2007-07-27 02:00:00,0.82481,0.82552,0.82403,0.8253,60800000.0
2007-07-27 02:05:00,0.8252,0.82593,0.82503,0.82593,65400000.0
2007-07-27 02:10:00,0.82569,0.82621,0.82566,0.82602,61200000.0
2007-07-27 02:15:00,0.82615,0.82628,0.82582,0.82584,65600000.0
2007-07-27 02:20:00,0.82572,0.82573,0.82528,0.8256,62400000.0
2007-07-27 02:25:00,0.82563,0.82568,0.82458,0.82563,56000000.0
2007-07-27 02:30:00,0.82564,0.82604,0.82552,0.826,59200000.0
2007-07-27 02:35:00,0.82598,0.82603,0.82562,0.82567,61200000.0
2007-07-27 02:40:00,0.82574,0.82632,0.82494,0.82618,61800000.0
2007-07-27 02:45:00,0.82617,0.82641,0.82605,0.82625,65600000.0
2007-07-27 02:50:00,0.82618,0.82618,0.82582,0.82596,62400000.0
2007-07-27 02:55:00,0.82598,0.8265,0.82581,0.82645,59200000.0
2007-07-27 03:00:00,0.82646,0.82655,0.82569,0.82618,63400000.0
2007-07-27 03:05:00,0.82617,0.82796,0.82617,0.82796,67600000.0
2007-07-27 03:10:00,0.82803,0.82909,0.82801,0.8283,69200000.0
2007-07-27 03:15:00,0.82823,0.82823,0.82779,0.82815,55800000.0
2007-07-27 03:20:00,0.82805,0.82811,0.8275,0.82751,57600000.0
2007-07-27 03:25:00,0.82764,0.8279,0.82731,0.82731,64400000.0
2007-07-27 03:30:00,0.82733,0.8275,0.8264,0.82748,60800000.0
2007-07-27 03:35:00,0.82743,0.82767,0.82733,0.82744,64000000.0
2007-07-27 03:40:00,0.82716,0.82758,0.82716,0.82733,60200000.0
2007-07-27 03:45:00,0.8269,0.82709,0.82593,0.82687,57600000.0
2007-07-27 03:50:00,0.82695,0.82773,0.82593,0.82773,71200000.0
2007-07-27 03:55:00,0.82762,0.82777,0.82729,0.82751,75600000.0
2007-07-27 04:00:00,0.82754,0.82809,0.82754,0.82809,67200000.0
2007-07-27 04:05:00,0.82828,0.82838,0.828,0.82811,65600000.0
2007-07-27 04:10:00,0.82818,0.82818,0.82785,0.82785,49600000.0
2007-07-27 04:15:00,0.8279,0.8279,0.82748,0.82757,60800000.0
2007-07-27 04:20:00,0.82766,0.82767,0.82646,0.82766,61800000.0
2007-07-27 04:25:00,0.82766,0.82805,0.82749,0.82789,68800000.0
2007-07-27 04:30:00,0.82775,0.82802,0.82764,0.82802,52800000.0
2007-07-27 04:35:00,0.82804,0.82846,0.82803,0.82819,59600000.0
2007-07-27 04:40:00,0.82812,0.82812,0.82783,0.828,56000000.0
2007-07-27 04:45:00,0.82786,0.8279,0.82733,0.82769,76800000.0
2007-07-27 04:50:00,0.82765,0.82765,0.82625,0.82716,61200000.0
2007-07-27 04:55:00,0.82712,0.82716,0.82626,0.82628,58000000.0
2007-07-27 05:00:00,0.82637,0.82642,0.82564,0.82611,68800000.0
2007-07-27 05:05:00,0.82604,0.82691,0.82604,0.82662,61800000.0
2007-07-27 05:10:00,0.82641,0.82641,0.82562,0.8258,56000000.0
2007-07-27 05:15:00,0.82588,0.82624,0.82588,0.82594,59200000.0
2007-07-27 05:20:00,0.82597,0.8261,0.82565,0.82565,59600000.0
2007-07-27 05:25:00,0.82602,0.82646,0.82596,0.82596,67600000.0
2007-07-27 05:30:00,0.82606,0.82627,0.82484,0.82591,43200000.0
2007-07-27 05:35:00,0.82592,0.8261,0.82549,0.82549,51200000.0
2007-07-27 05:40:00,0.82588,0.82612,0.82573,0.8258,68800000.0
2007-07-27 05:45:00,0.82581,0.82623,0.82576,0.82583,71400000.0
2007-07-27 05:50:00,0.82569,0.82624,0.82556,0.82622,68800000.0
2007-07-27 05:55:00,0.8264,0.82661,0.82629,0.82637,72000000.0
2007-07-27 06:00:00,0.82635,0.82635,0.8257,0.82582,67200000.0
2007-07-27 06:05:00,0.82592,0.82608,0.82547,0.82549,64000000.0
2007-07-27 06:10:00,0.82583,0.82605,0.82578,0.82596,62200000.0
2007-07-27 06:15:00,0.82592,0.8262,0.82592,0.8262,56000000.0
2007-07-27 06:20:00,0.82605,0.82605,0.82562,0.8259,65600000.0
2007-07-27 06:25:00,0.82583,0.82631,0.82567,0.8261,67200000.0
2007-07-27 06:30:00,0.8262,0.8262,0.8254,0.82582,59600000.0
2007-07-27 06:35:00,0.82573,0.82616,0.82559,0.82581,65600000.0
2007-07-27 06:40:00,0.82588,0.82591,0.82494,0.82507,59200000.0
2007-07-27 06:45:00,0.82503,0.82523,0.82466,0.82509,59200000.0
2007-07-27 06:50:00,0.825,0.82511,0.82436,0.82444,60800000.0
2007-07-27 06:55:00,0.82454,0.82513,0.82454,0.82513,54400000.0
2007-07-27 07:00:00,0.8252,0.82576,0.82506,0.82575,56400000.0
2007-07-27 07:05:00,0.82571,0.82571,0.82462,0.82463,73600000.0
2007-07-27 07:10:00,0.82475,0.82485,0.82462,0.82481,59200000.0
2007-07-27 07:15:00,0.82472,0.82483,0.82437,0.82445,59200000.0
2007-07-27 07:20:00,0.82431,0.82458,0.82401,0.82453,57600000.0
2007-07-27 07:25:00,0.82437,0.82441,0.82398,0.82398,59000000.0
2007-07-27 07:30:00,0.82408,0.82415,0.82308,0.82352,62400000.0
2007-07-27 07:35:00,0.82341,0.82364,0.82324,0.82331,56000000.0
2007-07-27 07:40:00,0.82314,0.82324,0.82226,0.82229,59200000.0
2007-07-27 07:45:00,0.82245,0.82313,0.82245,0.82296,63800000.0
2007-07-27 07:50:00,0.82305,0.82407,0.82205,0.82407,67200000.0
2007-07-27 07:55:00,0.8242,0.82515,0.8242,0.82502,60800000.0
2007-07-27 08:00:00,0.82513,0.82551,0.82405,0.82405,74000000.0
2007-07-27 08:05:00,0.824,0.82434,0.82295,0.82317,64800000.0
2007-07-27 08:10:00,0.82315,0.82327,0.82077,0.82141,60600000.0
2007-07-27 08:15:00,0.82185,0.82354,0.82127,0.82345,62800000.0
2007-07-27 08:20:00,0.82351,0.82375,0.82242,0.82314,76800000.0
2007-07-27 08:25:00,0.82329,0.82384,0.8229,0.8229,60800000.0
2007-07-27 08:30:00,0.82268,0.82268,0.82204,0.82222,68200000.0
2007-07-27 08:35:00,0.82193,0.82195,0.81859,0.81873,64000000.0
2007-07-27 08:40:00,0.81925,0.82247,0.81925,0.82247,67200000.0
2007-07-27 08:45:00,0.82249,0.82255,0.82033,0.82245,70800000.0
2007-07-27 08:50:00,0.82253,0.82253,0.82081,0.82194,62400000.0
2007-07-27 08:55:00,0.82184,0.82212,0.82109,0.82152,62400000.0
2007-07-27 09:00:00,0.82148,0.82148,0.82085,0.82139,73600000.0
2007-07-27 09:05:00,0.82134,0.82162,0.82083,0.82124,58600000.0
2007-07-27 09:10:00,0.82106,0.82139,0.82068,0.82068,67200000.0
2007-07-27 09:15:00,0.8207,0.82089,0.81977,0.82073,68800000.0
2007-07-27 09:20:00,0.82079,0.82102,0.82058,0.82073,59200000.0
2007-07-27 09:25:00,0.82063,0.82085,0.82034,0.82047,60800000.0
2007-07-27 09:30:00,0.82065,0.82065,0.81941,0.81941,67200000.0
2007-07-27 09:35:00,0.81901,0.82003,0.81898,0.81969,62400000.0
2007-07-27 09:40:00,0.81983,0.82166,0.81903,0.82166,70800000.0
2007-07-27 09:45:00,0.82214,0.82398,0.82214,0.8239,73600000.0
2007-07-27 09:50:00,0.82396,0.82409,0.82314,0.82316,59200000.0
2007-07-27 09:55:00,0.82311,0.82312,0.82163,0.82179,67200000.0
2007-07-27 10:00:00,0.82167,0.82167,0.82022,0.82032,69800000.0
2007-07-27 10:05:00,0.82043,0.82119,0.82008,0.821,67200000.0
2007-07-27 10:10:00,0.82131,0.82176,0.8209,0.82172,68200000.0
2007-07-27 10:15:00,0.82161,0.82183,0.82121,0.82183,63800000.0
2007-07-27 10:20:00,0.82178,0.82185,0.82058,0.8214,67200000.0
2007-07-27 10:25:00,0.82139,0.82139,0.82088,0.82098,67200000.0
2007-07-27 10:30:00,0.82117,0.82123,0.81927,0.82022,72000000.0
2007-07-27 10:35:00,0.82031,0.82129,0.82031,0.82129,68800000.0
2007-07-27 10:40:00,0.82138,0.82268,0.82123,0.82195,73000000.0
2007-07-27 10:45:00,0.82209,0.82232,0.82102,0.8214,69200000.0
2007-07-27 10:50:00,0.82138,0.82186,0.82113,0.82177,67200000.0
2007-07-27 10:55:00,0.82174,0.82355,0.82169,0.82272,67600000.0
2007-07-27 11:00:00,0.8225,0.82377,0.82191,0.82377,65000000.0
2007-07-27 11:05:00,0.82407,0.82417,0.82239,0.82367,65600000.0
2007-07-27 11:10:00,0.82376,0.82626,0.82373,0.82591,70400000.0
2007-07-27 11:15:00,0.82596,0.82596,0.8246,0.82484,60800000.0
2007-07-27 11:20:00,0.82453,0.82511,0.82433,0.82479,64400000.0
2007-07-27 11:25:00,0.82476,0.82482,0.82431,0.82441,57600000.0
2007-07-27 11:30:00,0.82438,0.82449,0.82267,0.82291,75600000.0
2007-07-27 11:35:00,0.82306,0.8236,0.82247,0.82256,67200000.0
2007-07-27 11:40:00,0.82264,0.82321,0.82264,0.82321,59200000.0
2007-07-27 11:45:00,0.823,0.82408,0.82282,0.82408,65000000.0
2007-07-27 11:50:00,0.82447,0.82523,0.82329,0.82437,70400000.0
2007-07-27 11:55:00,0.8243,0.8243,0.8218,0.8218,59200000.0
2007-07-27 12:00:00,0.82175,0.82299,0.82106,0.82261,75200000.0
2007-07-27 12:05:00,0.8225,0.82267,0.82233,0.82236,65600000.0
2007-07-27 12:10:00,0.82211,0.82286,0.82197,0.82271,73600000.0
2007-07-27 12:15:00,0.82263,0.82336,0.82263,0.82336,83600000.0
2007-07-27 12:20:00,0.82334,0.82382,0.82216,0.82318,68200000.0
2007-07-27 12:25:00,0.82339,0.82348,0.82239,0.82314,62400000.0
2007-07-27 12:30:00,0.82349,0.82351,0.82327,0.82342,62400000.0
2007-07-27 12:35:00,0.82331,0.82389,0.82294,0.82344,67200000.0
2007-07-27 12:40:00,0.82335,0.82341,0.82215,0.82229,72000000.0
2007-07-27 12:45:00,0.82222,0.82316,0.82201,0.82316,65600000.0
2007-07-27 12:50:00,0.82333,0.82369,0.82317,0.8234,65600000.0
2007-07-27 12:55:00,0.82343,0.82437,0.8234,0.82437,71200000.0
2007-07-27 13:00:00,0.82405,0.82412,0.82321,0.82336,60800000.0
2007-07-27 13:05:00,0.82325,0.82325,0.8208,0.8208,72000000.0
2007-07-27 13:10:00,0.82107,0.82219,0.82089,0.82089,57600000.0
2007-07-27 13:15:00,0.82062,0.82127,0.8202,0.82115,73600000.0
2007-07-27 13:20:00,0.82107,0.82134,0.82068,0.8207,62400000.0
2007-07-27 13:25:00,0.82061,0.82076,0.81901,0.81976,63400000.0
2007-07-27 13:30:00,0.81953,0.82067,0.81953,0.81983,64000000.0
2007-07-27 13:35:00,0.81966,0.81968,0.8187,0.819,68800000.0
2007-07-27 13:40:00,0.81929,0.82164,0.81929,0.82164,68800000.0
2007-07-27 13:45:00,0.82173,0.82173,0.81997,0.82003,131600000.0
2007-07-27 13:50:00,0.82009,0.82077,0.81971,0.8206,97600000.0
2007-07-27 13:55:00,0.82053,0.82072,0.81987,0.82007,67200000.0
2007-07-27 14:00:00,0.81992,0.82109,0.81982,0.82092,139200000.0
2007-07-27 14:05:00,0.82088,0.82149,0.82088,0.82149,80400000.0
2007-07-27 14:10:00,0.82164,0.82219,0.82114,0.82219,96400000.0
2007-07-27 14:15:00,0.82232,0.82256,0.82117,0.82253,91600000.0
2007-07-27 14:20:00,0.82247,0.82247,0.82109,0.82116,96000000.0
2007-07-27 14:25:00,0.82118,0.82145,0.82091,0.82091,205800000.0
2007-07-27 14:30:00,0.82091,0.82101,0.82034,0.82065,91200000.0
2007-07-27 14:35:00,0.8207,0.82176,0.8203,0.82118,144400000.0
2007-07-27 14:40:00,0.82148,0.8216,0.81968,0.82014,180800000.0
2007-07-27 14:45:00,0.82021,0.82224,0.82021,0.82219,100000000.0
2007-07-27 14:50:00,0.82216,0.82283,0.82171,0.82212,120000000.0
2007-07-27 14:55:00,0.8222,0.82275,0.82187,0.82188,88000000.0
2007-07-27 15:00:00,0.82185,0.82223,0.82058,0.82059,108800000.0
2007-07-27 15:05:00,0.82082,0.82249,0.82082,0.82215,92800000.0
2007-07-27 15:10:00,0.82214,0.82291,0.82191,0.82191,148800000.0
2007-07-27 15:15:00,0.82168,0.82168,0.82049,0.82062,83600000.0
2007-07-27 15:20:00,0.82063,0.82105,0.82031,0.82099,110800000.0
2007-07-27 15:25:00,0.82095,0.82138,0.82072,0.82135,125600000.0
2007-07-27 15:30:00,0.8203,0.82186,0.82,0.82115,134400000.0
2007-07-27 15:35:00,0.82112,0.82133,0.81938,0.81976,143800000.0
2007-07-27 15:40:00,0.81953,0.81961,0.81801,0.81821,163000000.0
2007-07-27 15:45:00,0.81801,0.81801,0.81639,0.81644,138000000.0
2007-07-27 15:50:00,0.81655,0.81689,0.81591,0.81616,120000000.0
2007-07-27 15:55:00,0.81545,0.81649,0.81532,0.81537,119200000.0
2007-07-27 16:00:00,0.81515,0.81549,0.8141,0.81492,165600000.0
2007-07-27 16:05:00,0.81509,0.81598,0.81461,0.81485,188800000.0
2007-07-27 16:10:00,0.81504,0.81743,0.81408,0.81734,142600000.0
2007-07-27 16:15:00,0.81733,0.81733,0.81526,0.81526,132800000.0
2007-07-27 16:20:00,0.81508,0.81508,0.8138,0.81453,142800000.0
2007-07-27 16:25:00,0.81459,0.81477,0.81383,0.81461,96000000.0
2007-07-27 16:30:00,0.81486,0.81509,0.8142,0.8142,248000000.0
2007-07-27 16:35:00,0.81419,0.81455,0.81401,0.81411,243600000.0
2007-07-27 16:40:00,0.81407,0.81481,0.81379,0.81379,139200000.0
2007-07-27 16:45:00,0.81393,0.8141,0.81356,0.81384,306200000.0
2007-07-27 16:50:00,0.81395,0.81401,0.81261,0.81261,198400000.0
2007-07-27 16:55:00,0.81221,0.81249,0.81079,0.81079,250600000.0
2007-07-27 17:00:00,0.81074,0.81187,0.81073,0.81129,244200000.0
2007-07-27 17:05:00,0.81142,0.8118,0.81104,0.8115,160400000.0
2007-07-27 17:10:00,0.81105,0.8114,0.80988,0.80988,180800000.0
2007-07-27 17:15:00,0.80986,0.81058,0.80893,0.8105,169600000.0
2007-07-27 17:20:00,0.81055,0.8108,0.81001,0.81021,99200000.0
2007-07-27 17:25:00,0.8101,0.81053,0.8099,0.80991,137600000.0
2007-07-27 17:30:00,0.80993,0.81075,0.80993,0.81043,226000000.0
2007-07-27 17:35:00,0.81047,0.81154,0.81047,0.81083,271400000.0
2007-07-27 17:40:00,0.81091,0.81097,0.81012,0.81061,120000000.0
2007-07-27 17:45:00,0.81038,0.81117,0.80993,0.81113,265800000.0
2007-07-27 17:50:00,0.81121,0.81126,0.81056,0.81088,201600000.0
2007-07-27 17:55:00,0.81071,0.81071,0.80993,0.80993,286400000.0
2007-07-27 18:00:00,0.80961,0.81006,0.80946,0.81006,234000000.0
2007-07-27 18:05:00,0.81018,0.81018,0.80969,0.8098,327400000.0
2007-07-27 18:10:00,0.80978,0.80978,0.80877,0.80877,102400000.0
2007-07-27 18:15:00,0.80856,0.8095,0.8082,0.80945,247800000.0
2007-07-27 18:20:00,0.80954,0.81116,0.80954,0.81106,216400000.0
2007-07-27 18:25:00,0.81104,0.81178,0.81085,0.81169,128000000.0
2007-07-27 18:30:00,0.8116,0.8116,0.81062,0.81082,132200000.0
2007-07-27 18:35:00,0.81061,0.81067,0.80807,0.80915,90600000.0
2007-07-27 18:40:00,0.80924,0.81142,0.80922,0.81123,132800000.0
2007-07-27 18:45:00,0.81128,0.81157,0.81049,0.81058,118800000.0
2007-07-27 18:50:00,0.81087,0.81114,0.81075,0.81114,72000000.0
2007-07-27 18:55:00,0.81103,0.81144,0.81094,0.81102,99200000.0
2007-07-27 19:00:00,0.81107,0.81107,0.81056,0.81087,65600000.0
2007-07-27 19:05:00,0.81085,0.81127,0.8104,0.81078,169600000.0
2007-07-27 19:10:00,0.81076,0.81117,0.81047,0.81085,78400000.0
2007-07-27 19:15:00,0.81063,0.81144,0.81013,0.81144,67600000.0
2007-07-27 19:20:00,0.81184,0.81192,0.81143,0.81192,104400000.0
2007-07-27 19:25:00,0.81209,0.813,0.81209,0.813,70400000.0
2007-07-27 19:30:00,0.81279,0.81279,0.81201,0.81216,67200000.0
2007-07-27 19:35:00,0.81216,0.81228,0.81175,0.81188,64000000.0
2007-07-27 19:40:00,0.81187,0.81187,0.81098,0.81181,65600000.0
2007-07-27 19:45:00,0.81181,0.81226,0.81164,0.81204,67200000.0
2007-07-27 19:50:00,0.81206,0.81271,0.81175,0.81271,68800000.0
2007-07-27 19:55:00,0.81285,0.81309,0.81258,0.81309,64000000.0
2007-07-27 20:00:00,0.81329,0.81329,0.81289,0.81309,63400000.0
2007-07-27 20:05:00,0.81304,0.81318,0.81288,0.81318,57600000.0
2007-07-27 20:10:00,0.8133,0.8136,0.81299,0.81301,70400000.0
2007-07-27 20:15:00,0.81283,0.81291,0.81176,0.8125,62400000.0
2007-07-27 20:20:00,0.81274,0.81322,0.81165,0.81256,73600000.0
2007-07-27 20:25:00,0.81264,0.81271,0.81207,0.81228,73600000.0
2007-07-27 20:30:00,0.81218,0.81246,0.81212,0.81226,60000000.0
2007-07-27 20:35:00,0.81218,0.81276,0.81218,0.81259,52800000.0
2007-07-27 20:40:00,0.81267,0.8127,0.81117,0.81225,68600000.0
2007-07-27 20:45:00,0.81236,0.81269,0.81228,0.81236,64400000.0
2007-07-27 20:50:00,0.81262,0.81295,0.81262,0.81295,67200000.0
2007-07-27 20:55:00,0.81285,0.81355,0.81284,0.81307,68800000.0
2007-07-27 21:00:00,0.81302,0.81321,0.81265,0.81318,62400000.0
2007-07-27 21:05:00,0.81316,0.81464,0.81314,0.81464,58600000.0
2007-07-27 21:10:00,0.81511,0.81536,0.8149,0.81511,50000000.0
2007-07-27 21:15:00,0.81484,0.81503,0.81437,0.81445,69200000.0
2007-07-27 21:20:00,0.81418,0.81423,0.81387,0.81395,67200000.0
2007-07-27 21:25:00,0.8141,0.81424,0.81409,0.81419,60200000.0
2007-07-27 21:30:00,0.81414,0.81414,0.81326,0.814,62400000.0
2007-07-27 21:35:00,0.81389,0.8142,0.81368,0.81406,67200000.0
2007-07-27 21:40:00,0.81416,0.81434,0.8137,0.81434,58600000.0
2007-07-27 21:45:00,0.81456,0.81469,0.81312,0.81336,65600000.0
2007-07-27 21:50:00,0.81343,0.81358,0.8124,0.81262,54400000.0
2007-07-27 21:55:00,0.81201,0.81264,0.81195,0.81232,69800000.0
2007-07-27 22:00:00,0.81235,0.81276,0.812,0.81206,60800000.0
2007-07-27 22:05:00,0.81201,0.81202,0.81162,0.81202,69200000.0
2007-07-27 22:10:00,0.81199,0.8128,0.81199,0.81258,59200000.0
2007-07-27 22:15:00,0.81262,0.81343,0.81256,0.81309,60800000.0
2007-07-27 22:20:00,0.81312,0.81319,0.81213,0.81242,64000000.0
2007-07-27 22:25:00,0.81224,0.8134,0.81223,0.81298,66000000.0
2007-07-27 22:30:00,0.81294,0.8132,0.81269,0.81303,57600000.0
2007-07-27 22:35:00,0.81294,0.81315,0.81254,0.81287,44800000.0
2007-07-27 22:40:00,0.81292,0.81303,0.81242,0.81242,59200000.0
2007-07-27 22:45:00,0.81237,0.81318,0.81216,0.8131,67200000.0
2007-07-27 22:50:00,0.8131,0.8133,0.81258,0.81328,61200000.0
2007-07-27 22:55:00,0.81335,0.81383,0.81335,0.81364,57000000.0
2007-07-29 23:00:00,0.8101,0.81281,0.80944,0.80958,42000000.0
2007-07-29 23:05:00,0.80976,0.80976,0.80921,0.80964,67600000.0
2007-07-29 23:10:00,0.8096,0.80981,0.80929,0.80981,46400000.0
2007-07-29 23:15:00,0.80988,0.81117,0.80971,0.8098,60200000.0
2007-07-29 23:20:00,0.80987,0.81018,0.80987,0.80991,49600000.0
2007-07-29 23:25:00,0.80982,0.8099,0.80946,0.80961,67200000.0
2007-07-29 23:30:00,0.80951,0.80959,0.80892,0.80933,85800000.0
2007-07-29 23:35:00,0.80943,0.80954,0.80834,0.80885,57600000.0
2007-07-29 23:40:00,0.80891,0.80923,0.80886,0.809,62400000.0
2007-07-29 23:45:00,0.8091,0.80931,0.80887,0.80891,62400000.0
2007-07-29 23:50:00,0.80904,0.80914,0.80862,0.80862,68600000.0
2007-07-29 23:55:00,0.80866,0.80875,0.80852,0.8086,61200000.0
2007-07-30 00:00:00,0.8088,0.8088,0.80744,0.80744,63400000.0
2007-07-30 00:05:00,0.80728,0.8074,0.80604,0.80721,58000000.0
2007-07-30 00:10:00,0.80707,0.80715,0.80586,0.80607,64400000.0
2007-07-30 00:15:00,0.80615,0.80633,0.80465,0.80471,60200000.0
2007-07-30 00:20:00,0.80465,0.80536,0.80458,0.80517,67200000.0
2007-07-30 00:25:00,0.80515,0.80717,0.80515,0.80717,60600000.0
2007-07-30 00:30:00,0.80719,0.80723,0.80594,0.80623,55200000.0
2007-07-30 00:35:00,0.80597,0.80698,0.8056,0.80683,65600000.0
2007-07-30 00:40:00,0.80705,0.80989,0.80705,0.80904,54400000.0
2007-07-30 00:45:00,0.80933,0.81083,0.80933,0.81083,60800000.0
2007-07-30 00:50:00,0.81096,0.81232,0.81096,0.81227,53200000.0
2007-07-30 00:55:00,0.81246,0.81297,0.81244,0.8126,56400000.0
2007-07-30 01:00:00,0.81238,0.81264,0.81219,0.81233,47800000.0
2007-07-30 01:05:00,0.81202,0.81202,0.80925,0.80962,65600000.0
2007-07-30 01:10:00,0.80987,0.81066,0.80976,0.80976,54400000.0
2007-07-30 01:15:00,0.8093,0.80933,0.80875,0.80875,67600000.0
2007-07-30 01:20:00,0.80882,0.8095,0.80869,0.80943,56000000.0
2007-07-30 01:25:00,0.80938,0.81054,0.80905,0.81054,72000000.0
2007-07-30 01:30:00,0.81073,0.81081,0.81029,0.81064,54400000.0
2007-07-30 01:35:00,0.8109,0.81093,0.80937,0.80994,57600000.0
2007-07-30 01:40:00,0.81089,0.81089,0.80996,0.8102,56000000.0
2007-07-30 01:45:00,0.81014,0.81068,0.81002,0.81066,60800000.0
2007-07-30 01:50:00,0.81064,0.81134,0.81064,0.81129,44800000.0
2007-07-30 01:55:00,0.8113,0.81178,0.81118,0.81152,67200000.0
2007-07-30 02:00:00,0.811,0.81104,0.81042,0.81042,52800000.0
2007-07-30 02:05:00,0.81039,0.81143,0.81036,0.81142,44800000.0
2007-07-30 02:10:00,0.81175,0.81194,0.8114,0.81179,60800000.0
2007-07-30 02:15:00,0.81183,0.81189,0.81171,0.81182,49600000.0
2007-07-30 02:20:00,0.81165,0.81188,0.81135,0.8117,52800000.0
2007-07-30 02:25:00,0.8117,0.81189,0.81136,0.81187,53800000.0
2007-07-30 02:30:00,0.81184,0.81194,0.81115,0.81126,72400000.0
2007-07-30 02:35:00,0.81125,0.81159,0.81099,0.81127,51200000.0
2007-07-30 02:40:00,0.81107,0.81146,0.81095,0.81145,67200000.0
2007-07-30 02:45:00,0.81097,0.81174,0.81095,0.81174,54400000.0
2007-07-30 02:50:00,0.81187,0.81201,0.81175,0.81198,65000000.0
2007-07-30 02:55:00,0.81177,0.8118,0.81033,0.81033,48000000.0
2007-07-30 03:00:00,0.81012,0.81079,0.80982,0.81079,56000000.0
2007-07-30 03:05:00,0.81084,0.81106,0.81011,0.81048,52800000.0
2007-07-30 03:10:00,0.81054,0.81059,0.80848,0.80873,60800000.0
2007-07-30 03:15:00,0.80873,0.80885,0.80833,0.80885,54400000.0
2007-07-30 03:20:00,0.80889,0.8106,0.80889,0.81054,65600000.0
2007-07-30 03:25:00,0.81047,0.81143,0.81002,0.81002,46400000.0
2007-07-30 03:30:00,0.81024,0.81029,0.80916,0.80916,61200000.0
2007-07-30 03:35:00,0.80929,0.80944,0.80924,0.80934,67200000.0
2007-07-30 03:40:00,0.80923,0.80939,0.80904,0.80937,52800000.0
2007-07-30 03:45:00,0.80947,0.80989,0.80939,0.80939,43200000.0
2007-07-30 03:50:00,0.80941,0.80964,0.80855,0.80937,57000000.0
2007-07-30 03:55:00,0.80944,0.80994,0.80902,0.80994,64000000.0
2007-07-30 04:00:00,0.8101,0.8101,0.80969,0.80989,60800000.0
2007-07-30 04:05:00,0.8099,0.80998,0.80925,0.80949,68800000.0
2007-07-30 04:10:00,0.80977,0.80996,0.8095,0.80996,62400000.0
2007-07-30 04:15:00,0.81013,0.81021,0.80994,0.81009,62400000.0
2007-07-30 04:20:00,0.81027,0.81053,0.8094,0.81053,57600000.0
2007-07-30 04:25:00,0.81051,0.81181,0.81051,0.81179,86800000.0
2007-07-30 04:30:00,0.81187,0.81204,0.81173,0.81186,67600000.0
2007-07-30 04:35:00,0.81188,0.81216,0.8114,0.81156,49600000.0
2007-07-30 04:40:00,0.81161,0.81249,0.81161,0.81218,61800000.0
2007-07-30 04:45:00,0.81212,0.8128,0.81212,0.81273,54400000.0
2007-07-30 04:50:00,0.81255,0.8129,0.81249,0.81283,67000000.0
2007-07-30 04:55:00,0.81265,0.81265,0.81161,0.81161,59200000.0
2007-07-30 05:00:00,0.81144,0.81155,0.81134,0.81137,57600000.0
2007-07-30 05:05:00,0.81131,0.81165,0.81127,0.81165,60800000.0
2007-07-30 05:10:00,0.81167,0.81218,0.81159,0.81218,67200000.0
2007-07-30 05:15:00,0.81225,0.81231,0.8118,0.81198,59200000.0
2007-07-30 05:20:00,0.81199,0.81201,0.8113,0.8113,28800000.0
2007-07-30 05:25:00,0.81197,0.81203,0.81166,0.81166,52800000.0
2007-07-30 05:30:00,0.81184,0.81188,0.81141,0.81186,65600000.0
2007-07-30 05:35:00,0.81183,0.81201,0.81172,0.81195,63400000.0
2007-07-30 05:40:00,0.81204,0.81205,0.8115,0.81175,60800000.0
2007-07-30 05:45:00,0.8117,0.81203,0.81148,0.81174,59200000.0
2007-07-30 05:50:00,0.81178,0.81205,0.81164,0.81186,68800000.0
2007-07-30 05:55:00,0.81195,0.8128,0.81179,0.8119,66000000.0
2007-07-30 06:00:00,0.8119,0.8119,0.8108,0.81104,70400000.0
2007-07-30 06:05:00,0.81093,0.8118,0.8097,0.8107,57600000.0
2007-07-30 06:10:00,0.81066,0.81073,0.81025,0.81069,57600000.0
2007-07-30 06:15:00,0.81076,0.81099,0.81062,0.81093,59200000.0
2007-07-30 06:20:00,0.811,0.81126,0.81083,0.81098,67200000.0
2007-07-30 06:25:00,0.81118,0.81211,0.81116,0.81211,62400000.0
2007-07-30 06:30:00,0.81226,0.81242,0.81192,0.81192,60800000.0
2007-07-30 06:35:00,0.81183,0.81231,0.81158,0.8116,67600000.0
2007-07-30 06:40:00,0.8116,0.8118,0.81138,0.81138,68800000.0
2007-07-30 06:45:00,0.81119,0.81144,0.81092,0.81134,49600000.0
2007-07-30 06:50:00,0.81121,0.81128,0.81085,0.81128,60000000.0
2007-07-30 06:55:00,0.81121,0.81132,0.8109,0.81117,62400000.0
2007-07-30 07:00:00,0.81117,0.81153,0.81107,0.81153,69200000.0
2007-07-30 07:05:00,0.81234,0.81234,0.81104,0.81127,70400000.0
2007-07-30 07:10:00,0.81108,0.81132,0.81097,0.8112,63400000.0
2007-07-30 07:15:00,0.81105,0.8115,0.81042,0.81125,68200000.0
2007-07-30 07:20:00,0.81128,0.8114,0.81091,0.81091,52200000.0
2007-07-30 07:25:00,0.81116,0.81144,0.81074,0.81139,59600000.0
2007-07-30 07:30:00,0.81164,0.81176,0.81136,0.81136,73600000.0
2007-07-30 07:35:00,0.81127,0.81129,0.80928,0.81029,73600000.0
2007-07-30 07:40:00,0.81011,0.81054,0.80944,0.81049,62400000.0
2007-07-30 07:45:00,0.81075,0.8109,0.81049,0.81083,70800000.0
2007-07-30 07:50:00,0.81109,0.81109,0.81037,0.81037,57600000.0
2007-07-30 07:55:00,0.8105,0.81076,0.81038,0.81057,64400000.0
2007-07-30 08:00:00,0.81055,0.81061,0.81024,0.81035,64000000.0
2007-07-30 08:05:00,0.81028,0.81028,0.80941,0.80985,68800000.0
2007-07-30 08:10:00,0.80995,0.81058,0.80995,0.8102,67200000.0
2007-07-30 08:15:00,0.8102,0.81031,0.80984,0.81027,66000000.0
2007-07-30 08:20:00,0.81027,0.81032,0.80985,0.81012,64000000.0
2007-07-30 08:25:00,0.81011,0.81028,0.80965,0.80966,67200000.0
2007-07-30 08:30:00,0.80976,0.8107,0.80965,0.81068,70800000.0
2007-07-30 08:35:00,0.81053,0.81064,0.80998,0.81018,104000000.0
2007-07-30 08:40:00,0.81065,0.811,0.8106,0.81088,66600000.0
2007-07-30 08:45:00,0.81093,0.81106,0.81067,0.81106,66600000.0
2007-07-30 08:50:00,0.81126,0.81225,0.81115,0.81222,168400000.0
2007-07-30 08:55:00,0.8123,0.8127,0.8123,0.8127,65600000.0
2007-07-30 09:00:00,0.81261,0.81261,0.81213,0.81236,99200000.0
2007-07-30 09:05:00,0.81242,0.81248,0.8121,0.8122,67200000.0
2007-07-30 09:10:00,0.81215,0.81224,0.81132,0.81178,119200000.0
2007-07-30 09:15:00,0.81177,0.81177,0.81127,0.81156,124600000.0
2007-07-30 09:20:00,0.8118,0.81275,0.81077,0.81232,99200000.0
2007-07-30 09:25:00,0.81256,0.81256,0.81223,0.81243,133600000.0
2007-07-30 09:30:00,0.81249,0.8135,0.81241,0.8135,128800000.0
2007-07-30 09:35:00,0.81345,0.81379,0.81283,0.81379,216400000.0
2007-07-30 09:40:00,0.81372,0.81533,0.81372,0.81521,248400000.0
2007-07-30 09:45:00,0.81505,0.8157,0.8149,0.8157,102800000.0
2007-07-30 09:50:00,0.81584,0.81662,0.81584,0.8164,327800000.0
2007-07-30 09:55:00,0.81613,0.81714,0.81613,0.81681,233600000.0
2007-07-30 10:00:00,0.81667,0.81678,0.81634,0.81662,287200000.0
2007-07-30 10:05:00,0.81652,0.81653,0.81564,0.81586,201600000.0
2007-07-30 10:10:00,0.8159,0.8166,0.81575,0.8165,265200000.0
2007-07-30 10:15:00,0.81632,0.81709,0.81625,0.817,120000000.0
2007-07-30 10:20:00,0.81686,0.81688,0.81646,0.8168,271600000.0
2007-07-30 10:25:00,0.81684,0.81721,0.8167,0.81702,225400000.0
2007-07-30 10:30:00,0.81719,0.81746,0.81713,0.81714,137600000.0
2007-07-30 10:35:00,0.81719,0.81735,0.81691,0.81691,99200000.0
2007-07-30 10:40:00,0.81682,0.81691,0.81598,0.81598,170000000.0
2007-07-30 10:45:00,0.81589,0.8161,0.81558,0.81604,180600000.0
2007-07-30 10:50:00,0.81616,0.81662,0.81553,0.81555,160000000.0
2007-07-30 10:55:00,0.81536,0.81538,0.81449,0.81451,244800000.0
2007-07-30 11:00:00,0.81451,0.81471,0.81399,0.81446,249800000.0
2007-07-30 11:05:00,0.8143,0.815,0.8143,0.81496,198800000.0
2007-07-30 11:10:00,0.81512,0.81545,0.81508,0.81519,305600000.0
2007-07-30 11:15:00,0.81536,0.8154,0.81446,0.81482,139200000.0
2007-07-30 11:20:00,0.81507,0.81526,0.81496,0.81505,243000000.0
2007-07-30 11:25:00,0.81475,0.81492,0.81401,0.81414,248400000.0
2007-07-30 11:30:00,0.81416,0.81459,0.81382,0.81445,95400000.0
2007-07-30 11:35:00,0.81433,0.81433,0.81399,0.81403,141800000.0
2007-07-30 11:40:00,0.81382,0.81409,0.81352,0.81352,133200000.0
2007-07-30 11:45:00,0.81341,0.81341,0.81175,0.81278,142200000.0
2007-07-30 11:50:00,0.81281,0.81308,0.81202,0.81202,188200000.0
2007-07-30 11:55:00,0.81202,0.81245,0.81177,0.81218,164800000.0
2007-07-30 12:00:00,0.81213,0.81222,0.81188,0.81188,120000000.0
2007-07-30 12:05:00,0.81185,0.81185,0.81107,0.81153,120000000.0
2007-07-30 12:10:00,0.81128,0.81247,0.81071,0.81236,137400000.0
2007-07-30 12:15:00,0.81227,0.81287,0.81227,0.81245,163200000.0
2007-07-30 12:20:00,0.81252,0.81256,0.812,0.81231,144000000.0
2007-07-30 12:25:00,0.81218,0.81218,0.81008,0.81041,133800000.0
2007-07-30 12:30:00,0.81132,0.81141,0.8111,0.81133,126400000.0
2007-07-30 12:35:00,0.81138,0.81138,0.81037,0.81044,110800000.0
2007-07-30 12:40:00,0.81021,0.81022,0.80856,0.80945,78400000.0
2007-07-30 12:45:00,0.80993,0.81036,0.80956,0.80984,148800000.0
2007-07-30 12:50:00,0.80987,0.80992,0.80892,0.80898,92200000.0
2007-07-30 12:55:00,0.80904,0.81272,0.80904,0.81272,108800000.0
2007-07-30 13:00:00,0.81287,0.81296,0.81092,0.81092,88000000.0
2007-07-30 13:05:00,0.8109,0.8109,0.81039,0.81042,120000000.0
2007-07-30 13:10:00,0.81044,0.81063,0.80963,0.80963,98600000.0
2007-07-30 13:15:00,0.80968,0.80973,0.80822,0.80862,181200000.0
2007-07-30 13:20:00,0.80865,0.8087,0.80744,0.8077,144000000.0
2007-07-30 13:25:00,0.80784,0.80849,0.80784,0.80817,91200000.0
2007-07-30 13:30:00,0.80833,0.80877,0.80833,0.80872,205600000.0
2007-07-30 13:35:00,0.80862,0.80904,0.80859,0.80879,96000000.0
2007-07-30 13:40:00,0.80887,0.80925,0.8081,0.80855,91600000.0
2007-07-30 13:45:00,0.80871,0.80871,0.80776,0.80785,96000000.0
2007-07-30 13:50:00,0.80784,0.80814,0.80776,0.8081,80000000.0
2007-07-30 13:55:00,0.80787,0.80797,0.8073,0.80751,140000000.0
2007-07-30 14:00:00,0.80739,0.80848,0.80714,0.80843,67200000.0
2007-07-30 14:05:00,0.80829,0.80865,0.80722,0.80853,97000000.0
2007-07-30 14:10:00,0.80853,0.80865,0.80808,0.80826,131000000.0
2007-07-30 14:15:00,0.80847,0.80858,0.80803,0.80827,69200000.0
2007-07-30 14:20:00,0.80827,0.80942,0.80804,0.80942,68800000.0
2007-07-30 14:25:00,0.80942,0.80965,0.80919,0.80951,64000000.0
2007-07-30 14:30:00,0.80966,0.81066,0.80948,0.81011,63400000.0
2007-07-30 14:35:00,0.81033,0.81126,0.81031,0.81126,62400000.0
2007-07-30 14:40:00,0.81123,0.81123,0.81005,0.81013,74400000.0
2007-07-30 14:45:00,0.81022,0.81069,0.81017,0.8103,57600000.0
2007-07-30 14:50:00,0.81006,0.81057,0.80976,0.81057,72000000.0
2007-07-30 14:55:00,0.81072,0.81142,0.81028,0.81114,60800000.0
2007-07-30 15:00:00,0.81122,0.8129,0.81122,0.8129,71600000.0
2007-07-30 15:05:00,0.81297,0.81317,0.81214,0.81237,65000000.0
2007-07-30 15:10:00,0.81235,0.81254,0.81186,0.81203,65600000.0
2007-07-30 15:15:00,0.81193,0.81193,0.81136,0.81172,72400000.0
2007-07-30 15:20:00,0.81171,0.81263,0.81168,0.81254,67600000.0
2007-07-30 15:25:00,0.81246,0.81256,0.81176,0.81254,63200000.0
2007-07-30 15:30:00,0.81237,0.81258,0.81154,0.81193,62400000.0
2007-07-30 15:35:00,0.81215,0.81242,0.8106,0.81155,68800000.0
2007-07-30 15:40:00,0.81132,0.81142,0.80964,0.81063,83200000.0
2007-07-30 15:45:00,0.81096,0.8118,0.81096,0.81148,73600000.0
2007-07-30 15:50:00,0.8113,0.8113,0.81017,0.81017,65600000.0
2007-07-30 15:55:00,0.80974,0.81083,0.8096,0.8107,75200000.0
2007-07-30 16:00:00,0.81068,0.8109,0.8103,0.81083,59200000.0
2007-07-30 16:05:00,0.81089,0.8113,0.81005,0.81043,70200000.0
2007-07-30 16:10:00,0.81052,0.81112,0.81052,0.81097,66000000.0
2007-07-30 16:15:00,0.81106,0.81126,0.81071,0.81088,59600000.0
2007-07-30 16:20:00,0.81065,0.8122,0.81065,0.8122,67200000.0
2007-07-30 16:25:00,0.81261,0.81311,0.8126,0.81306,76400000.0
2007-07-30 16:30:00,0.81306,0.81321,0.81285,0.813,57600000.0
2007-07-30 16:35:00,0.81274,0.81318,0.81274,0.81301,57600000.0
2007-07-30 16:40:00,0.81281,0.81313,0.81271,0.81296,60800000.0
2007-07-30 16:45:00,0.81295,0.81339,0.81255,0.81276,70400000.0
2007-07-30 16:50:00,0.81287,0.81309,0.81162,0.81309,65600000.0
2007-07-30 16:55:00,0.81324,0.81334,0.81308,0.81317,57600000.0
2007-07-30 17:00:00,0.81311,0.81336,0.81273,0.81314,67200000.0
2007-07-30 17:05:00,0.81323,0.81323,0.81291,0.81308,67200000.0
2007-07-30 17:10:00,0.81307,0.81345,0.81208,0.81345,68200000.0
2007-07-30 17:15:00,0.81357,0.81461,0.81347,0.81453,74800000.0
2007-07-30 17:20:00,0.81462,0.81564,0.81419,0.81437,68800000.0
2007-07-30 17:25:00,0.8143,0.81434,0.81321,0.81371,72000000.0
2007-07-30 17:30:00,0.8134,0.81387,0.81294,0.81387,67200000.0
2007-07-30 17:35:00,0.814,0.81442,0.813,0.81435,66600000.0
2007-07-30 17:40:00,0.81447,0.81463,0.81338,0.81338,64000000.0
2007-07-30 17:45:00,0.81352,0.81475,0.81352,0.81433,68800000.0
2007-07-30 17:50:00,0.81395,0.81414,0.8135,0.81378,67200000.0
2007-07-30 17:55:00,0.8139,0.81403,0.81335,0.81385,70400000.0
2007-07-30 18:00:00,0.81418,0.81418,0.81342,0.81366,67000000.0
2007-07-30 18:05:00,0.81369,0.8141,0.81347,0.81379,51200000.0
2007-07-30 18:10:00,0.81395,0.81395,0.81346,0.81365,74000000.0
2007-07-30 18:15:00,0.81386,0.81416,0.81295,0.81397,70400000.0
2007-07-30 18:20:00,0.8137,0.81455,0.81362,0.81374,65600000.0
2007-07-30 18:25:00,0.81383,0.81383,0.81343,0.81373,67600000.0
2007-07-30 18:30:00,0.81368,0.81419,0.81368,0.81389,60800000.0
2007-07-30 18:35:00,0.81395,0.81447,0.81369,0.81435,46800000.0
2007-07-30 18:40:00,0.81448,0.81484,0.81369,0.81475,68200000.0
2007-07-30 18:45:00,0.81468,0.81503,0.81426,0.81439,68000000.0
2007-07-30 18:50:00,0.8145,0.81497,0.8144,0.81497,59000000.0
2007-07-30 18:55:00,0.81486,0.81592,0.81486,0.81581,73600000.0
2007-07-30 19:00:00,0.81588,0.81613,0.81458,0.81498,62400000.0
2007-07-30 19:05:00,0.81509,0.81583,0.81445,0.81579,62800000.0
2007-07-30 19:10:00,0.81569,0.81582,0.81554,0.81564,69800000.0
2007-07-30 19:15:00,0.81572,0.81578,0.81505,0.81513,67200000.0
2007-07-30 19:20:00,0.81519,0.81553,0.81518,0.81531,64000000.0
2007-07-30 19:25:00,0.81529,0.81561,0.81449,0.81461,68800000.0
2007-07-30 19:30:00,0.81447,0.81457,0.81421,0.81421,60800000.0
2007-07-30 19:35:00,0.81422,0.8145,0.81308,0.81441,76800000.0
2007-07-30 19:40:00,0.81447,0.81471,0.81429,0.81471,61800000.0
2007-07-30 19:45:00,0.81487,0.81572,0.81487,0.81572,62400000.0
2007-07-30 19:50:00,0.81575,0.81605,0.81541,0.8155,64400000.0
2007-07-30 19:55:00,0.81553,0.81564,0.81516,0.81528,73000000.0
2007-07-30 20:00:00,0.81561,0.816,0.81538,0.81593,60800000.0
2007-07-30 20:05:00,0.81595,0.81607,0.81475,0.8159,67200000.0
2007-07-30 20:10:00,0.81588,0.81663,0.81569,0.81663,72400000.0
2007-07-30 20:15:00,0.81585,0.81585,0.81543,0.81558,59200000.0
2007-07-30 20:20:00,0.81568,0.81606,0.81553,0.81606,56000000.0
2007-07-30 20:25:00,0.81611,0.81616,0.81553,0.81569,62400000.0
2007-07-30 20:30:00,0.81555,0.81631,0.81534,0.81631,59200000.0
2007-07-30 20:35:00,0.81633,0.81669,0.81622,0.81642,49600000.0
2007-07-30 20:40:00,0.81653,0.81743,0.81653,0.81721,59200000.0
2007-07-30 20:45:00,0.81713,0.81719,0.81677,0.81677,59200000.0
2007-07-30 20:50:00,0.81674,0.81698,0.8166,0.81679,74000000.0
2007-07-30 20:55:00,0.81669,0.81674,0.81607,0.8163,52800000.0
2007-07-30 21:00:00,0.81629,0.81749,0.81628,0.81749,54400000.0
2007-07-30 21:05:00,0.81744,0.81756,0.81721,0.81721,60800000.0
2007-07-30 21:10:00,0.81734,0.8175,0.81663,0.81679,59200000.0
2007-07-30 21:15:00,0.8169,0.81723,0.81664,0.81723,56000000.0
2007-07-30 21:20:00,0.81722,0.81799,0.81722,0.81799,65600000.0
2007-07-30 21:25:00,0.81789,0.81819,0.81764,0.81788,59600000.0
2007-07-30 21:30:00,0.81798,0.81817,0.81753,0.81776,67200000.0
2007-07-30 21:35:00,0.81778,0.81805,0.81748,0.81755,65600000.0
2007-07-30 21:40:00,0.81759,0.81769,0.81716,0.81727,56000000.0
2007-07-30 21:45:00,0.81736,0.81761,0.81713,0.81722,62400000.0
2007-07-30 21:50:00,0.81714,0.81729,0.81693,0.8172,64400000.0
2007-07-30 21:55:00,0.81717,0.81755,0.81709,0.81732,67200000.0
2007-07-30 22:00:00,0.81725,0.8174,0.81721,0.81727,71400000.0
2007-07-30 22:05:00,0.8173,0.81741,0.81706,0.81706,68800000.0
2007-07-30 22:10:00,0.81695,0.81726,0.81685,0.81716,64400000.0
2007-07-30 22:15:00,0.8171,0.81727,0.81696,0.81712,68200000.0
2007-07-30 22:20:00,0.81695,0.81728,0.81665,0.81725,47400000.0
2007-07-30 22:25:00,0.81723,0.81786,0.81618,0.81731,43200000.0
2007-07-30 22:30:00,0.81744,0.81865,0.81744,0.8186,67200000.0
2007-07-30 22:35:00,0.81852,0.81852,0.81785,0.81816,59200000.0
2007-07-30 22:40:00,0.81817,0.8182,0.81781,0.81807,54400000.0
2007-07-30 22:45:00,0.81812,0.81931,0.81797,0.81931,55400000.0
2007-07-30 22:50:00,0.81942,0.82081,0.81942,0.82043,61800000.0
2007-07-30 22:55:00,0.82053,0.82053,0.81892,0.81903,69200000.0
2007-07-30 23:00:00,0.81908,0.81914,0.81885,0.81886,57600000.0
2007-07-30 23:05:00,0.81886,0.8189,0.81744,0.81865,60800000.0
2007-07-30 23:10:00,0.819,0.8195,0.81889,0.8195,76800000.0
2007-07-30 23:15:00,0.81947,0.81997,0.81947,0.81976,56400000.0
2007-07-30 23:20:00,0.81945,0.81945,0.81863,0.81867,59200000.0
2007-07-30 23:25:00,0.81935,0.8198,0.81921,0.81949,52200000.0
2007-07-30 23:30:00,0.81954,0.81969,0.81898,0.8191,69200000.0
2007-07-30 23:35:00,0.81904,0.81926,0.81806,0.81904,62400000.0
2007-07-30 23:40:00,0.81902,0.8198,0.8186,0.8187,67200000.0
2007-07-30 23:45:00,0.81903,0.81913,0.81873,0.81913,49600000.0
2007-07-30 23:50:00,0.81904,0.82032,0.81891,0.82032,65600000.0
2007-07-30 23:55:00,0.82079,0.82079,0.82012,0.8206,67200000.0
2007-07-31 00:00:00,0.82088,0.82204,0.82088,0.82204,65600000.0
2007-07-31 00:05:00,0.82209,0.82223,0.82116,0.82222,70400000.0
2007-07-31 00:10:00,0.82204,0.82273,0.82194,0.8226,54400000.0
2007-07-31 00:15:00,0.82198,0.82233,0.82161,0.82194,60200000.0
2007-07-31 00:20:00,0.82199,0.82199,0.8213,0.8215,64000000.0
2007-07-31 00:25:00,0.82139,0.82159,0.82014,0.82126,51200000.0
2007-07-31 00:30:00,0.82077,0.82132,0.82066,0.82123,64400000.0
2007-07-31 00:35:00,0.82094,0.82094,0.8199,0.81999,57600000.0
2007-07-31 00:40:00,0.82002,0.82048,0.82002,0.82046,56000000.0
2007-07-31 00:45:00,0.8204,0.82124,0.82025,0.82119,68800000.0
2007-07-31 00:50:00,0.8215,0.82158,0.8211,0.82123,66600000.0
2007-07-31 00:55:00,0.82125,0.8214,0.82107,0.82125,64000000.0
2007-07-31 01:00:00,0.82112,0.82114,0.82045,0.82114,59200000.0
2007-07-31 01:05:00,0.82118,0.82184,0.8211,0.82149,62800000.0
2007-07-31 01:10:00,0.82145,0.82168,0.82129,0.82143,64400000.0
2007-07-31 01:15:00,0.82144,0.82214,0.82104,0.82143,62800000.0
2007-07-31 01:20:00,0.82145,0.82145,0.82104,0.82119,60800000.0
2007-07-31 01:25:00,0.82109,0.8213,0.82054,0.82061,56000000.0
2007-07-31 01:30:00,0.82055,0.82059,0.81953,0.82058,56000000.0
2007-07-31 01:35:00,0.82059,0.82117,0.82053,0.82109,62400000.0
2007-07-31 01:40:00,0.82122,0.82197,0.82111,0.8217,65600000.0
2007-07-31 01:45:00,0.82175,0.82195,0.82107,0.82128,60800000.0
2007-07-31 01:50:00,0.82156,0.822,0.82144,0.82189,65600000.0
2007-07-31 01:55:00,0.82179,0.82193,0.82072,0.82193,60800000.0
2007-07-31 02:00:00,0.82188,0.82191,0.82108,0.82108,52800000.0
2007-07-31 02:05:00,0.821,0.82128,0.821,0.82121,59200000.0
2007-07-31 02:10:00,0.8213,0.8214,0.82097,0.82116,60800000.0
2007-07-31 02:15:00,0.82139,0.82193,0.82115,0.82161,49600000.0
2007-07-31 02:20:00,0.82145,0.82163,0.82113,0.82151,48000000.0
2007-07-31 02:25:00,0.82144,0.82144,0.82095,0.82103,48000000.0
2007-07-31 02:30:00,0.82084,0.82084,0.82013,0.82039,72000000.0
2007-07-31 02:35:00,0.82031,0.82031,0.81917,0.81928,60800000.0
2007-07-31 02:40:00,0.81922,0.81959,0.81902,0.81918,67200000.0
2007-07-31 02:45:00,0.81937,0.81959,0.81902,0.81902,57600000.0
2007-07-31 02:50:00,0.81901,0.81969,0.81888,0.81968,66400000.0
2007-07-31 02:55:00,0.81972,0.8201,0.81959,0.8198,49600000.0
2007-07-31 03:00:00,0.81983,0.82035,0.81979,0.82035,59200000.0
2007-07-31 03:05:00,0.8201,0.8201,0.81925,0.81933,54400000.0
2007-07-31 03:10:00,0.81931,0.81939,0.81889,0.81917,60800000.0
2007-07-31 03:15:00,0.81864,0.81925,0.81854,0.81904,54400000.0
2007-07-31 03:20:00,0.81896,0.81929,0.81861,0.81895,65600000.0
2007-07-31 03:25:00,0.81998,0.81998,0.81906,0.81906,45200000.0
2007-07-31 03:30:00,0.8191,0.81996,0.8191,0.81996,60800000.0
2007-07-31 03:35:00,0.8198,0.82025,0.81939,0.81954,62400000.0
2007-07-31 03:40:00,0.81968,0.81995,0.81941,0.81972,53600000.0
2007-07-31 03:45:00,0.81948,0.81962,0.8191,0.81958,49600000.0
2007-07-31 03:50:00,0.8196,0.82005,0.81868,0.82005,57600000.0
2007-07-31 03:55:00,0.82022,0.82037,0.81996,0.82037,56000000.0
2007-07-31 04:00:00,0.82057,0.82105,0.82027,0.82087,62400000.0
2007-07-31 04:05:00,0.8209,0.82095,0.82036,0.8208,69200000.0
2007-07-31 04:10:00,0.82077,0.82122,0.82058,0.82122,62800000.0
2007-07-31 04:15:00,0.82147,0.82147,0.82052,0.82052,65000000.0
2007-07-31 04:20:00,0.82069,0.8208,0.81952,0.82054,57600000.0
2007-07-31 04:25:00,0.82043,0.8205,0.81998,0.82036,85800000.0
2007-07-31 04:30:00,0.82046,0.82061,0.81986,0.81986,67200000.0
2007-07-31 04:35:00,0.8198,0.8198,0.81906,0.81944,44800000.0
2007-07-31 04:40:00,0.81954,0.81975,0.81923,0.8197,62400000.0
2007-07-31 04:45:00,0.81973,0.81985,0.81954,0.81954,54400000.0
2007-07-31 04:50:00,0.81951,0.81975,0.81949,0.81959,67200000.0
2007-07-31 04:55:00,0.81976,0.82026,0.81975,0.81983,60200000.0
2007-07-31 05:00:00,0.81985,0.81992,0.8194,0.8194,57600000.0
2007-07-31 05:05:00,0.81974,0.82038,0.81971,0.82011,61200000.0
2007-07-31 05:10:00,0.8201,0.82019,0.81974,0.81993,67200000.0
2007-07-31 05:15:00,0.82,0.82024,0.81997,0.82019,59600000.0
2007-07-31 05:20:00,0.82021,0.8209,0.81973,0.8198,48000000.0
2007-07-31 05:25:00,0.8201,0.82094,0.81997,0.82005,68800000.0
2007-07-31 05:30:00,0.82007,0.82048,0.82002,0.82048,65600000.0
2007-07-31 05:35:00,0.8207,0.82139,0.82057,0.82065,57600000.0
2007-07-31 05:40:00,0.82068,0.82125,0.8206,0.82125,60800000.0
2007-07-31 05:45:00,0.82126,0.82137,0.82084,0.82097,75600000.0
2007-07-31 05:50:00,0.82103,0.82133,0.82067,0.82067,68800000.0
2007-07-31 05:55:00,0.82141,0.82181,0.82128,0.82128,68800000.0
2007-07-31 06:00:00,0.82126,0.82144,0.82079,0.82086,70400000.0
2007-07-31 06:05:00,0.82086,0.82109,0.81984,0.82109,55400000.0
2007-07-31 06:10:00,0.82101,0.82102,0.82079,0.8209,57600000.0
2007-07-31 06:15:00,0.82088,0.82088,0.82016,0.82068,59200000.0
2007-07-31 06:20:00,0.82074,0.82098,0.82051,0.82058,57600000.0
2007-07-31 06:25:00,0.8203,0.82056,0.8203,0.82043,62400000.0
2007-07-31 06:30:00,0.82017,0.82038,0.82,0.82036,60800000.0
2007-07-31 06:35:00,0.82042,0.82103,0.81985,0.82005,64000000.0
2007-07-31 06:40:00,0.82045,0.82054,0.82024,0.82024,69200000.0
2007-07-31 06:45:00,0.82024,0.82029,0.81994,0.81999,49600000.0
2007-07-31 06:50:00,0.82002,0.82035,0.81905,0.81929,59600000.0
2007-07-31 06:55:00,0.81919,0.81919,0.81797,0.81797,62400000.0
2007-07-31 07:00:00,0.81786,0.81844,0.81745,0.81839,68800000.0
2007-07-31 07:05:00,0.81831,0.81855,0.81793,0.81793,67600000.0
2007-07-31 07:10:00,0.81771,0.81771,0.81736,0.81758,64000000.0
2007-07-31 07:15:00,0.81746,0.81746,0.81619,0.8172,68800000.0
2007-07-31 07:20:00,0.81724,0.81838,0.81714,0.81826,52800000.0
2007-07-31 07:25:00,0.81835,0.81835,0.81762,0.81762,58600000.0
2007-07-31 07:30:00,0.8177,0.81774,0.81725,0.81736,72000000.0
2007-07-31 07:35:00,0.81751,0.81751,0.81586,0.81697,73000000.0
2007-07-31 07:40:00,0.81685,0.81742,0.81634,0.81703,61800000.0
2007-07-31 07:45:00,0.81704,0.81709,0.8161,0.81634,70400000.0
2007-07-31 07:50:00,0.81656,0.81689,0.81656,0.81656,58000000.0
2007-07-31 07:55:00,0.81647,0.81681,0.81642,0.81648,63400000.0
2007-07-31 08:00:00,0.81626,0.81645,0.8159,0.8159,64000000.0
2007-07-31 08:05:00,0.81596,0.81685,0.81593,0.81685,68200000.0
2007-07-31 08:10:00,0.8171,0.81794,0.8171,0.81793,67200000.0
2007-07-31 08:15:00,0.81793,0.81828,0.8179,0.81802,65600000.0
2007-07-31 08:20:00,0.81787,0.81813,0.81767,0.81785,56000000.0
2007-07-31 08:25:00,0.8178,0.81826,0.8178,0.81785,67200000.0
2007-07-31 08:30:00,0.81781,0.81827,0.8178,0.81803,70400000.0
2007-07-31 08:35:00,0.81807,0.81832,0.81743,0.81832,103400000.0
2007-07-31 08:40:00,0.81849,0.8186,0.81801,0.8185,67200000.0
2007-07-31 08:45:00,0.81843,0.8188,0.81818,0.81827,76800000.0
2007-07-31 08:50:00,0.81818,0.81899,0.81814,0.81898,168800000.0
2007-07-31 08:55:00,0.8192,0.81956,0.8191,0.81943,65600000.0
2007-07-31 09:00:00,0.81947,0.81974,0.81907,0.81947,99200000.0
2007-07-31 09:05:00,0.81942,0.81964,0.81912,0.81913,67200000.0
2007-07-31 09:10:00,0.8193,0.81931,0.81765,0.81796,118400000.0
2007-07-31 09:15:00,0.8179,0.81843,0.81785,0.8184,125200000.0
2007-07-31 09:20:00,0.81823,0.81959,0.81719,0.81954,99000000.0
2007-07-31 09:25:00,0.81974,0.81989,0.81949,0.81967,132200000.0
2007-07-31 09:30:00,0.81977,0.82029,0.81972,0.81986,128400000.0
2007-07-31 09:35:00,0.81967,0.82002,0.8193,0.8194,216000000.0
2007-07-31 09:40:00,0.81943,0.81948,0.81908,0.81911,246800000.0
2007-07-31 09:45:00,0.81887,0.81915,0.81887,0.81895,102400000.0
2007-07-31 09:50:00,0.81892,0.81896,0.8184,0.81846,327400000.0
2007-07-31 09:55:00,0.81853,0.81879,0.81846,0.81849,233800000.0
2007-07-31 10:00:00,0.81852,0.81898,0.81852,0.81884,286800000.0
2007-07-31 10:05:00,0.81861,0.81861,0.818,0.81836,200800000.0
2007-07-31 10:10:00,0.81822,0.81838,0.81792,0.81828,266000000.0
2007-07-31 10:15:00,0.81839,0.81852,0.81806,0.8185,120000000.0
2007-07-31 10:20:00,0.8186,0.81895,0.81816,0.81816,271800000.0
2007-07-31 10:25:00,0.81899,0.81903,0.81809,0.81809,225200000.0
2007-07-31 10:30:00,0.81807,0.81845,0.81741,0.81741,138000000.0
2007-07-31 10:35:00,0.81742,0.81791,0.81735,0.81784,99200000.0
2007-07-31 10:40:00,0.81793,0.81841,0.81789,0.81819,169400000.0
2007-07-31 10:45:00,0.81815,0.81821,0.8178,0.81802,179600000.0
2007-07-31 10:50:00,0.8182,0.81828,0.81742,0.81742,165200000.0
2007-07-31 10:55:00,0.818,0.81863,0.81786,0.81863,244600000.0
2007-07-31 11:00:00,0.81868,0.81885,0.81817,0.81832,252800000.0
2007-07-31 11:05:00,0.81831,0.81852,0.81806,0.81852,198600000.0
2007-07-31 11:10:00,0.81879,0.81879,0.81779,0.81792,305000000.0
2007-07-31 11:15:00,0.81771,0.81771,0.8171,0.81726,139600000.0
2007-07-31 11:20:00,0.81728,0.81761,0.81713,0.81747,244400000.0
2007-07-31 11:25:00,0.81744,0.81744,0.81638,0.8164,248000000.0
2007-07-31 11:30:00,0.81641,0.81641,0.81546,0.81562,96000000.0
2007-07-31 11:35:00,0.81579,0.81593,0.81555,0.81571,143200000.0
2007-07-31 11:40:00,0.81577,0.81627,0.81577,0.81621,133200000.0
2007-07-31 11:45:00,0.81629,0.81629,0.81459,0.81565,142400000.0
2007-07-31 11:50:00,0.81566,0.81586,0.81538,0.81579,189200000.0
2007-07-31 11:55:00,0.81577,0.81709,0.81577,0.81647,164200000.0
2007-07-31 12:00:00,0.81638,0.81652,0.81605,0.8162,120800000.0
2007-07-31 12:05:00,0.81621,0.8167,0.81609,0.81667,120200000.0
2007-07-31 12:10:00,0.81672,0.81735,0.81672,0.81713,137600000.0
2007-07-31 12:15:00,0.81721,0.81721,0.81641,0.81676,164000000.0
2007-07-31 12:20:00,0.81688,0.81722,0.81684,0.81698,144400000.0
2007-07-31 12:25:00,0.81693,0.81694,0.81435,0.81474,134800000.0
2007-07-31 12:30:00,0.81609,0.81636,0.81576,0.81587,126400000.0
2007-07-31 12:35:00,0.81594,0.81643,0.81594,0.81642,110800000.0
2007-07-31 12:40:00,0.81631,0.81638,0.81597,0.81625,78400000.0
2007-07-31 12:45:00,0.81637,0.81637,0.81581,0.8162,148800000.0
2007-07-31 12:50:00,0.81627,0.8163,0.81586,0.81616,93200000.0
2007-07-31 12:55:00,0.8162,0.81645,0.8161,0.8161,108800000.0
2007-07-31 13:00:00,0.81556,0.81623,0.8153,0.8162,87400000.0
2007-07-31 13:05:00,0.81625,0.81685,0.81617,0.8167,120000000.0
2007-07-31 13:10:00,0.81667,0.81706,0.81667,0.81685,99200000.0
2007-07-31 13:15:00,0.81719,0.81736,0.81675,0.81721,181600000.0
2007-07-31 13:20:00,0.8173,0.81768,0.81719,0.81754,144000000.0
2007-07-31 13:25:00,0.81764,0.81791,0.81693,0.81749,90600000.0
2007-07-31 13:30:00,0.81775,0.81839,0.81774,0.81818,208000000.0
2007-07-31 13:35:00,0.81809,0.81851,0.81799,0.81822,95800000.0
2007-07-31 13:40:00,0.81833,0.8193,0.81737,0.81919,91600000.0
2007-07-31 13:45:00,0.81911,0.81923,0.81889,0.81916,96000000.0
2007-07-31 13:50:00,0.81913,0.81933,0.81891,0.81924,80000000.0
2007-07-31 13:55:00,0.81916,0.81916,0.81877,0.81916,139200000.0
2007-07-31 14:00:00,0.81921,0.81932,0.81865,0.81872,67600000.0
2007-07-31 14:05:00,0.819,0.81902,0.81795,0.81855,97600000.0
2007-07-31 14:10:00,0.8186,0.81906,0.81839,0.81882,140800000.0
2007-07-31 14:15:00,0.81858,0.81869,0.81834,0.81861,69600000.0
2007-07-31 14:20:00,0.81866,0.81889,0.81853,0.81877,68200000.0
2007-07-31 14:25:00,0.81883,0.8193,0.81829,0.81829,72000000.0
2007-07-31 14:30:00,0.81895,0.8198,0.81895,0.81899,64000000.0
2007-07-31 14:35:00,0.81881,0.81918,0.81867,0.8191,62400000.0
2007-07-31 14:40:00,0.81883,0.81932,0.81883,0.81897,78800000.0
2007-07-31 14:45:00,0.81891,0.81942,0.81849,0.81849,57600000.0
2007-07-31 14:50:00,0.81846,0.8192,0.81846,0.81876,71400000.0
2007-07-31 14:55:00,0.81879,0.81932,0.8184,0.81932,60800000.0
2007-07-31 15:00:00,0.81945,0.81945,0.81854,0.81879,70400000.0
2007-07-31 15:05:00,0.81874,0.81914,0.81847,0.81914,70200000.0
2007-07-31 15:10:00,0.81902,0.81914,0.81849,0.81891,65600000.0
2007-07-31 15:15:00,0.8192,0.81932,0.81875,0.81877,72000000.0
2007-07-31 15:20:00,0.81893,0.82019,0.81893,0.81997,67000000.0
2007-07-31 15:25:00,0.8201,0.82114,0.81998,0.8209,62400000.0
2007-07-31 15:30:00,0.82088,0.82088,0.81926,0.82087,62400000.0
2007-07-31 15:35:00,0.82092,0.82106,0.81976,0.82095,76200000.0
2007-07-31 15:40:00,0.82115,0.82129,0.82097,0.82099,70400000.0
2007-07-31 15:45:00,0.82092,0.82125,0.82074,0.82111,73600000.0
2007-07-31 15:50:00,0.82119,0.82119,0.82009,0.82022,65600000.0
2007-07-31 15:55:00,0.82009,0.82034,0.81827,0.81911,75200000.0
2007-07-31 16:00:00,0.81867,0.81989,0.81867,0.81985,58600000.0
2007-07-31 16:05:00,0.81988,0.82015,0.81834,0.81936,70200000.0
2007-07-31 16:10:00,0.81931,0.81957,0.81895,0.81895,64400000.0
2007-07-31 16:15:00,0.8189,0.81945,0.81838,0.81943,59200000.0
2007-07-31 16:20:00,0.81931,0.81953,0.81874,0.81953,67200000.0
2007-07-31 16:25:00,0.81973,0.81973,0.8187,0.81886,75200000.0
2007-07-31 16:30:00,0.81888,0.81974,0.81851,0.81959,57600000.0
2007-07-31 16:35:00,0.81973,0.82163,0.81973,0.82146,58000000.0
2007-07-31 16:40:00,0.82157,0.82166,0.81987,0.81991,60800000.0
2007-07-31 16:45:00,0.81964,0.8201,0.81931,0.81956,70800000.0
2007-07-31 16:50:00,0.8197,0.81999,0.81883,0.81981,65000000.0
2007-07-31 16:55:00,0.81964,0.82003,0.81939,0.82003,62800000.0
2007-07-31 17:00:00,0.82045,0.82086,0.82016,0.82084,67600000.0
2007-07-31 17:05:00,0.82086,0.82086,0.82044,0.82057,67200000.0
2007-07-31 17:10:00,0.82059,0.82084,0.82019,0.82072,68200000.0
2007-07-31 17:15:00,0.82071,0.8208,0.81999,0.82008,73600000.0
2007-07-31 17:20:00,0.82019,0.82054,0.81995,0.82017,68800000.0
2007-07-31 17:25:00,0.82044,0.82044,0.81927,0.81993,72400000.0
2007-07-31 17:30:00,0.81996,0.82071,0.81996,0.82071,67200000.0
2007-07-31 17:35:00,0.8208,0.82153,0.81997,0.82153,66600000.0
2007-07-31 17:40:00,0.82149,0.8226,0.82132,0.8226,64000000.0
2007-07-31 17:45:00,0.82266,0.82266,0.82134,0.82156,68800000.0
2007-07-31 17:50:00,0.82156,0.8218,0.82104,0.82104,67000000.0
2007-07-31 17:55:00,0.82137,0.82149,0.82113,0.82145,70400000.0
2007-07-31 18:00:00,0.8217,0.82181,0.82083,0.82091,67200000.0
2007-07-31 18:05:00,0.82118,0.82122,0.82073,0.82117,51600000.0
2007-07-31 18:10:00,0.82098,0.82112,0.82078,0.82102,73600000.0
2007-07-31 18:15:00,0.82085,0.82128,0.82007,0.82128,69800000.0
2007-07-31 18:20:00,0.82126,0.82132,0.82101,0.82104,59200000.0
2007-07-31 18:25:00,0.82109,0.8211,0.82064,0.82076,67200000.0
2007-07-31 18:30:00,0.82067,0.82085,0.82045,0.82066,60800000.0
2007-07-31 18:35:00,0.82071,0.82099,0.82069,0.82083,59200000.0
2007-07-31 18:40:00,0.82086,0.82086,0.81957,0.82059,68800000.0
2007-07-31 18:45:00,0.82054,0.82054,0.81978,0.81991,67200000.0
2007-07-31 18:50:00,0.81986,0.81998,0.81959,0.81959,59200000.0
2007-07-31 18:55:00,0.81958,0.8196,0.81925,0.81959,73600000.0
2007-07-31 19:00:00,0.81965,0.81981,0.81862,0.81948,61800000.0
2007-07-31 19:05:00,0.81931,0.81948,0.8182,0.81921,62400000.0
2007-07-31 19:10:00,0.81898,0.81954,0.81894,0.81942,70800000.0
2007-07-31 19:15:00,0.81945,0.81945,0.81868,0.8192,67200000.0
2007-07-31 19:20:00,0.81905,0.8191,0.8187,0.81894,64000000.0
2007-07-31 19:25:00,0.81887,0.81906,0.81857,0.81893,68800000.0
2007-07-31 19:30:00,0.81888,0.81903,0.81879,0.81902,60800000.0
2007-07-31 19:35:00,0.81927,0.81946,0.81826,0.81903,76600000.0
2007-07-31 19:40:00,0.81904,0.81908,0.81858,0.81876,62800000.0
2007-07-31 19:45:00,0.81878,0.81905,0.81849,0.81849,62400000.0
2007-07-31 19:50:00,0.81838,0.81848,0.81785,0.81843,63800000.0
2007-07-31 19:55:00,0.81853,0.81873,0.81848,0.81848,73600000.0
2007-07-31 20:00:00,0.8186,0.81882,0.81844,0.81882,60800000.0
2007-07-31 20:05:00,0.8186,0.81884,0.81767,0.81862,67200000.0
2007-07-31 20:10:00,0.81858,0.81861,0.81795,0.81795,72000000.0
2007-07-31 20:15:00,0.81795,0.81798,0.81748,0.81751,59200000.0
2007-07-31 20:20:00,0.81753,0.81754,0.81682,0.81709,55400000.0
2007-07-31 20:25:00,0.81704,0.81704,0.81661,0.81689,62400000.0
2007-07-31 20:30:00,0.81684,0.81685,0.81572,0.81572,59200000.0
2007-07-31 20:35:00,0.81592,0.81592,0.81495,0.81509,50000000.0
2007-07-31 20:40:00,0.81495,0.81575,0.81493,0.81562,59200000.0
2007-07-31 20:45:00,0.81557,0.81586,0.81554,0.81568,58600000.0
2007-07-31 20:50:00,0.81567,0.8158,0.81549,0.81549,64000000.0
2007-07-31 20:55:00,0.81536,0.81613,0.81525,0.81562,54400000.0
2007-07-31 21:00:00,0.81577,0.81581,0.81528,0.81581,49600000.0
2007-07-31 21:05:00,0.81583,0.81598,0.81522,0.81527,60800000.0
2007-07-31 21:10:00,0.81566,0.8159,0.81563,0.81569,59200000.0
2007-07-31 21:15:00,0.81582,0.81607,0.81569,0.81582,60800000.0
2007-07-31 21:20:00,0.81572,0.81583,0.81494,0.8151,66000000.0
2007-07-31 21:25:00,0.8152,0.81548,0.8152,0.81536,59200000.0
2007-07-31 21:30:00,0.81524,0.81524,0.81446,0.8148,67200000.0
2007-07-31 21:35:00,0.81466,0.81498,0.81441,0.81456,65600000.0
2007-07-31 21:40:00,0.81457,0.81457,0.8134,0.81347,57000000.0
2007-07-31 21:45:00,0.81348,0.81387,0.81266,0.81387,62400000.0
2007-07-31 21:50:00,0.81369,0.8143,0.81311,0.81395,63400000.0
2007-07-31 21:55:00,0.81396,0.81396,0.81231,0.81255,67600000.0
2007-07-31 22:00:00,0.81273,0.81311,0.81165,0.81237,72000000.0
2007-07-31 22:05:00,0.81292,0.81412,0.81292,0.81352,68800000.0
2007-07-31 22:10:00,0.81345,0.81351,0.81251,0.81313,64400000.0
2007-07-31 22:15:00,0.81311,0.8139,0.81311,0.81361,60800000.0
2007-07-31 22:20:00,0.81374,0.81378,0.81293,0.81299,57600000.0
2007-07-31 22:25:00,0.81313,0.81445,0.81245,0.81352,46400000.0
2007-07-31 22:30:00,0.81349,0.81384,0.81343,0.81384,66600000.0
2007-07-31 22:35:00,0.81384,0.81402,0.81364,0.81392,57600000.0
2007-07-31 22:40:00,0.81372,0.81399,0.81258,0.81258,56000000.0
2007-07-31 22:45:00,0.81249,0.81307,0.81249,0.81279,56400000.0
2007-07-31 22:50:00,0.81245,0.81251,0.81198,0.81234,62400000.0
2007-07-31 22:55:00,0.81244,0.8127,0.8123,0.81264,68800000.0
2007-07-31 23:00:00,0.81252,0.81255,0.81223,0.81248,46400000.0
2007-07-31 23:05:00,0.81261,0.81296,0.81159,0.81267,59600000.0
2007-07-31 23:10:00,0.81266,0.81277,0.81168,0.81168,76200000.0
2007-07-31 23:15:00,0.81145,0.81186,0.81143,0.8115,56000000.0
2007-07-31 23:20:00,0.81154,0.81162,0.81047,0.81127,62400000.0
2007-07-31 23:25:00,0.81144,0.81176,0.81128,0.81144,49600000.0
2007-07-31 23:30:00,0.81147,0.81147,0.81103,0.81113,68800000.0
2007-07-31 23:35:00,0.81098,0.81108,0.80972,0.81088,62400000.0
2007-07-31 23:40:00,0.81081,0.81081,0.81039,0.81063,69800000.0
2007-07-31 23:45:00,0.8106,0.81126,0.81027,0.81103,59200000.0
2007-07-31 23:50:00,0.81068,0.81129,0.81068,0.81122,70400000.0
2007-07-31 23:55:00,0.81111,0.81111,0.81028,0.81028,67200000.0
2007-08-01 00:00:00,0.81025,0.81166,0.81016,0.81162,73600000.0
2007-08-01 00:05:00,0.8117,0.81175,0.81069,0.81175,70800000.0
2007-08-01 00:10:00,0.81173,0.81197,0.81145,0.81187,56000000.0
2007-08-01 00:15:00,0.81193,0.81209,0.81184,0.81185,61200000.0
2007-08-01 00:20:00,0.81206,0.81227,0.81177,0.81212,64400000.0
2007-08-01 00:25:00,0.81218,0.81264,0.81147,0.8125,51200000.0
2007-08-01 00:30:00,0.81283,0.81314,0.81283,0.81306,64000000.0
2007-08-01 00:35:00,0.81302,0.81349,0.81298,0.81331,57600000.0
2007-08-01 00:40:00,0.81318,0.81326,0.81229,0.81239,56000000.0
2007-08-01 00:45:00,0.81218,0.81253,0.81207,0.81251,54400000.0
2007-08-01 00:50:00,0.81248,0.81258,0.81184,0.81184,67600000.0
2007-08-01 00:55:00,0.81188,0.81224,0.8113,0.812,63400000.0
2007-08-01 01:00:00,0.81178,0.81178,0.81154,0.8116,59600000.0
2007-08-01 01:05:00,0.81167,0.81252,0.81159,0.81252,62800000.0
2007-08-01 01:10:00,0.81243,0.81273,0.81219,0.81273,66000000.0
2007-08-01 01:15:00,0.81248,0.8131,0.81184,0.81281,46400000.0
2007-08-01 01:20:00,0.81272,0.81273,0.81209,0.81217,60800000.0
2007-08-01 01:25:00,0.81257,0.81257,0.81189,0.81237,49600000.0
2007-08-01 01:30:00,0.81227,0.81303,0.81131,0.81248,60800000.0
2007-08-01 01:35:00,0.81236,0.81245,0.8122,0.81237,62400000.0
2007-08-01 01:40:00,0.81241,0.81281,0.81203,0.81253,65600000.0
2007-08-01 01:45:00,0.81283,0.81292,0.81235,0.81237,51200000.0
2007-08-01 01:50:00,0.81237,0.81302,0.8119,0.81249,64000000.0
2007-08-01 01:55:00,0.81233,0.81318,0.8121,0.81304,61200000.0
2007-08-01 02:00:00,0.81288,0.81299,0.81262,0.81276,60800000.0
2007-08-01 02:05:00,0.81265,0.81265,0.81105,0.81145,49600000.0
2007-08-01 02:10:00,0.81191,0.81198,0.81123,0.81152,60800000.0
2007-08-01 02:15:00,0.81151,0.81167,0.81107,0.8116,49600000.0
2007-08-01 02:20:00,0.81159,0.81178,0.8112,0.8116,52600000.0
2007-08-01 02:25:00,0.8115,0.81221,0.81147,0.81221,54400000.0
2007-08-01 02:30:00,0.81223,0.81256,0.81223,0.81244,60800000.0
2007-08-01 02:35:00,0.81297,0.813,0.81214,0.81225,53800000.0
2007-08-01 02:40:00,0.81197,0.81213,0.81194,0.81208,66600000.0
2007-08-01 02:45:00,0.81214,0.81268,0.81214,0.81261,54400000.0
2007-08-01 02:50:00,0.81267,0.81322,0.81261,0.81319,65600000.0
2007-08-01 02:55:00,0.81313,0.81314,0.81194,0.81209,44800000.0
2007-08-01 03:00:00,0.81204,0.81227,0.81184,0.81184,56000000.0
2007-08-01 03:05:00,0.81161,0.8121,0.81158,0.81178,53200000.0
2007-08-01 03:10:00,0.81178,0.81194,0.81145,0.81168,60800000.0
2007-08-01 03:15:00,0.81165,0.81219,0.81162,0.81206,54400000.0
2007-08-01 03:20:00,0.81207,0.81221,0.81181,0.81192,65600000.0
2007-08-01 03:25:00,0.8119,0.81237,0.81183,0.81203,46400000.0
2007-08-01 03:30:00,0.81223,0.81226,0.81101,0.81175,60800000.0
2007-08-01 03:35:00,0.81179,0.81252,0.81174,0.8125,62400000.0
2007-08-01 03:40:00,0.81228,0.81304,0.81217,0.81302,52200000.0
2007-08-01 03:45:00,0.81295,0.81356,0.81293,0.81341,52800000.0
2007-08-01 03:50:00,0.81335,0.81335,0.81208,0.81282,57600000.0
2007-08-01 03:55:00,0.81286,0.81299,0.81221,0.81279,56000000.0
2007-08-01 04:00:00,0.81304,0.81338,0.81277,0.81331,56400000.0
2007-08-01 04:05:00,0.8133,0.81351,0.81281,0.81308,68800000.0
2007-08-01 04:10:00,0.81304,0.81304,0.81224,0.81244,62800000.0
2007-08-01 04:15:00,0.81271,0.81278,0.81244,0.81244,62400000.0
2007-08-01 04:20:00,0.81258,0.81274,0.81148,0.8124,57600000.0
2007-08-01 04:25:00,0.8127,0.813,0.81237,0.8128,88000000.0
2007-08-01 04:30:00,0.81256,0.81343,0.81233,0.8124,64000000.0
2007-08-01 04:35:00,0.81279,0.81331,0.81273,0.81324,60800000.0
2007-08-01 04:40:00,0.81325,0.81325,0.81286,0.81292,62800000.0
2007-08-01 04:45:00,0.81296,0.81365,0.81245,0.81365,58600000.0
2007-08-01 04:50:00,0.81302,0.81303,0.81261,0.81267,67200000.0
2007-08-01 04:55:00,0.8126,0.81266,0.81197,0.81199,59200000.0
2007-08-01 05:00:00,0.81198,0.81204,0.81156,0.81177,54400000.0
2007-08-01 05:05:00,0.81189,0.81209,0.81174,0.8119,60200000.0
2007-08-01 05:10:00,0.81186,0.81242,0.81184,0.81235,67600000.0
2007-08-01 05:15:00,0.81189,0.81229,0.81177,0.81195,59200000.0
2007-08-01 05:20:00,0.81191,0.81191,0.81125,0.81125,54800000.0
2007-08-01 05:25:00,0.81136,0.81159,0.81037,0.81106,64400000.0
2007-08-01 05:30:00,0.81103,0.81117,0.81097,0.81114,65600000.0
2007-08-01 05:35:00,0.8113,0.81135,0.81097,0.81117,64000000.0
2007-08-01 05:40:00,0.8112,0.81163,0.81102,0.81163,60800000.0
2007-08-01 05:45:00,0.81154,0.81162,0.81113,0.8115,59200000.0
2007-08-01 05:50:00,0.81131,0.81131,0.81084,0.81107,68800000.0
2007-08-01 05:55:00,0.81116,0.81116,0.81056,0.81079,68800000.0
2007-08-01 06:00:00,0.81086,0.81086,0.81006,0.81006,70400000.0
2007-08-01 06:05:00,0.81,0.81,0.80776,0.80823,56000000.0
2007-08-01 06:10:00,0.80832,0.80948,0.80832,0.80941,57600000.0
2007-08-01 06:15:00,0.80932,0.80941,0.80868,0.80927,67200000.0
2007-08-01 06:20:00,0.80931,0.81054,0.80931,0.81054,66600000.0
2007-08-01 06:25:00,0.81042,0.81042,0.80932,0.80965,62400000.0
2007-08-01 06:30:00,0.80992,0.8106,0.80986,0.81047,60800000.0
2007-08-01 06:35:00,0.81021,0.81021,0.8097,0.80979,67200000.0
2007-08-01 06:40:00,0.80993,0.81007,0.80953,0.80962,68800000.0
2007-08-01 06:45:00,0.80961,0.80962,0.80884,0.80905,50000000.0
2007-08-01 06:50:00,0.8091,0.80952,0.80823,0.8087,59600000.0
2007-08-01 06:55:00,0.8089,0.80955,0.80889,0.80944,62400000.0
2007-08-01 07:00:00,0.8095,0.80961,0.80814,0.80832,68800000.0
2007-08-01 07:05:00,0.80824,0.80862,0.80764,0.80764,67200000.0
2007-08-01 07:10:00,0.80749,0.80775,0.80737,0.80759,64000000.0
2007-08-01 07:15:00,0.80738,0.80759,0.80621,0.80717,68200000.0
2007-08-01 07:20:00,0.8072,0.80725,0.80677,0.80713,54400000.0
2007-08-01 07:25:00,0.8075,0.8075,0.80689,0.80689,59200000.0
2007-08-01 07:30:00,0.80707,0.80746,0.80647,0.80647,67200000.0
2007-08-01 07:35:00,0.80646,0.80695,0.80542,0.80641,73600000.0
2007-08-01 07:40:00,0.80614,0.80673,0.80531,0.80628,62400000.0
2007-08-01 07:45:00,0.80636,0.80706,0.80634,0.80697,70400000.0
2007-08-01 07:50:00,0.80695,0.80751,0.80668,0.80746,57600000.0
2007-08-01 07:55:00,0.80761,0.80781,0.80652,0.80657,64000000.0
2007-08-01 08:00:00,0.80645,0.80661,0.80536,0.80552,63800000.0
2007-08-01 08:05:00,0.80545,0.80791,0.80545,0.80776,68600000.0
2007-08-01 08:10:00,0.80774,0.80888,0.80774,0.80819,67200000.0
2007-08-01 08:15:00,0.80832,0.8084,0.80717,0.80717,65600000.0
2007-08-01 08:20:00,0.80719,0.80764,0.80703,0.80703,58000000.0
2007-08-01 08:25:00,0.8075,0.8075,0.8062,0.80623,67600000.0
2007-08-01 08:30:00,0.80631,0.80812,0.80631,0.80811,65600000.0
2007-08-01 08:35:00,0.80849,0.80988,0.80849,0.80969,104000000.0
2007-08-01 08:40:00,0.80963,0.80963,0.80747,0.80751,67200000.0
2007-08-01 08:45:00,0.80734,0.8075,0.80704,0.80749,75200000.0
2007-08-01 08:50:00,0.80767,0.80769,0.80684,0.8072,169600000.0
2007-08-01 08:55:00,0.80714,0.80771,0.80701,0.80771,65600000.0
2007-08-01 09:00:00,0.80784,0.80792,0.80613,0.80626,98600000.0
2007-08-01 09:05:00,0.80624,0.80696,0.80597,0.80684,72400000.0
2007-08-01 09:10:00,0.80678,0.80759,0.80669,0.80752,118400000.0
2007-08-01 09:15:00,0.80752,0.80762,0.80673,0.80673,134400000.0
2007-08-01 09:20:00,0.8067,0.80798,0.80566,0.80782,92600000.0
2007-08-01 09:25:00,0.80762,0.80762,0.80715,0.80726,132800000.0
2007-08-01 09:30:00,0.80732,0.80749,0.80721,0.8073,127600000.0
2007-08-01 09:35:00,0.80713,0.80743,0.80707,0.80728,216400000.0
2007-08-01 09:40:00,0.80721,0.80754,0.80682,0.80697,248000000.0
2007-08-01 09:45:00,0.80735,0.80744,0.80715,0.80717,102400000.0
2007-08-01 09:50:00,0.80691,0.80732,0.80689,0.80713,327800000.0
2007-08-01 09:55:00,0.80714,0.80752,0.80693,0.80737,233600000.0
2007-08-01 10:00:00,0.80732,0.80756,0.8073,0.8074,286400000.0
2007-08-01 10:05:00,0.80727,0.80728,0.80667,0.80675,201000000.0
2007-08-01 10:10:00,0.80662,0.8068,0.80654,0.80667,266000000.0
2007-08-01 10:15:00,0.8064,0.80652,0.80595,0.8062,120000000.0
2007-08-01 10:20:00,0.80618,0.80618,0.80491,0.80521,271400000.0
2007-08-01 10:25:00,0.80509,0.80519,0.80492,0.80514,226800000.0
2007-08-01 10:30:00,0.80537,0.80625,0.80537,0.80619,137600000.0
2007-08-01 10:35:00,0.80631,0.80632,0.80547,0.80563,99600000.0
2007-08-01 10:40:00,0.80546,0.80601,0.80518,0.80592,170000000.0
2007-08-01 10:45:00,0.80576,0.8066,0.80571,0.80648,180200000.0
2007-08-01 10:50:00,0.80648,0.80676,0.80633,0.80673,165200000.0
2007-08-01 10:55:00,0.80667,0.80701,0.80622,0.80626,244600000.0
2007-08-01 11:00:00,0.80625,0.80683,0.80621,0.80665,250600000.0
2007-08-01 11:05:00,0.80659,0.80689,0.8062,0.80642,198800000.0
2007-08-01 11:10:00,0.80648,0.80675,0.80644,0.80654,304800000.0
2007-08-01 11:15:00,0.80655,0.80692,0.80651,0.80678,138200000.0
2007-08-01 11:20:00,0.80687,0.80713,0.80666,0.80685,242400000.0
2007-08-01 11:25:00,0.8068,0.80718,0.80652,0.80702,247800000.0
2007-08-01 11:30:00,0.8071,0.80742,0.8069,0.8069,95400000.0
2007-08-01 11:35:00,0.80675,0.80723,0.80669,0.80697,141200000.0
2007-08-01 11:40:00,0.80684,0.80693,0.80657,0.8068,133600000.0
2007-08-01 11:45:00,0.80681,0.80731,0.80621,0.80722,142800000.0
2007-08-01 11:50:00,0.80728,0.80784,0.80727,0.80732,188800000.0
2007-08-01 11:55:00,0.80752,0.80801,0.80733,0.80733,164600000.0
2007-08-01 12:00:00,0.80712,0.80753,0.80667,0.80686,119400000.0
2007-08-01 12:05:00,0.80694,0.80724,0.80648,0.80657,120000000.0
2007-08-01 12:10:00,0.80646,0.80713,0.8063,0.80713,138000000.0
2007-08-01 12:15:00,0.80729,0.80743,0.80723,0.80731,162600000.0
2007-08-01 12:20:00,0.80696,0.80771,0.80687,0.80771,144000000.0
2007-08-01 12:25:00,0.80786,0.8096,0.80785,0.80836,134800000.0
2007-08-01 12:30:00,0.80939,0.80978,0.80932,0.80941,126400000.0
2007-08-01 12:35:00,0.80933,0.80936,0.80763,0.80782,109800000.0
2007-08-01 12:40:00,0.80795,0.80821,0.80786,0.80786,78800000.0
2007-08-01 12:45:00,0.80795,0.80799,0.80752,0.80752,149600000.0
2007-08-01 12:50:00,0.80745,0.80879,0.80745,0.8087,92800000.0
2007-08-01 12:55:00,0.80862,0.80878,0.80843,0.80872,109200000.0
2007-08-01 13:00:00,0.80898,0.81032,0.80895,0.81032,88400000.0
2007-08-01 13:05:00,0.81036,0.81089,0.80863,0.80888,120800000.0
2007-08-01 13:10:00,0.80894,0.80907,0.80843,0.80859,99200000.0
2007-08-01 13:15:00,0.80878,0.80892,0.80845,0.80892,181200000.0
2007-08-01 13:20:00,0.80896,0.80919,0.80858,0.80866,144000000.0
2007-08-01 13:25:00,0.80881,0.80943,0.80871,0.80943,91200000.0
2007-08-01 13:30:00,0.80957,0.8098,0.80841,0.80851,205800000.0
2007-08-01 13:35:00,0.80838,0.80874,0.80833,0.80869,96000000.0
2007-08-01 13:40:00,0.8086,0.80994,0.80777,0.80974,91200000.0
2007-08-01 13:45:00,0.80964,0.80965,0.80908,0.80928,96000000.0
2007-08-01 13:50:00,0.80944,0.80972,0.80867,0.80902,80000000.0
2007-08-01 13:55:00,0.80875,0.81041,0.8084,0.81041,139200000.0
2007-08-01 14:00:00,0.81058,0.81077,0.81001,0.8101,67200000.0
2007-08-01 14:05:00,0.80998,0.8108,0.80904,0.81069,97000000.0
2007-08-01 14:10:00,0.81085,0.81116,0.81072,0.81098,131600000.0
2007-08-01 14:15:00,0.81087,0.8109,0.81021,0.81037,68800000.0
2007-08-01 14:20:00,0.81021,0.81023,0.80925,0.80925,68800000.0
2007-08-01 14:25:00,0.80916,0.80924,0.80809,0.80854,64000000.0
2007-08-01 14:30:00,0.80888,0.80957,0.80888,0.80915,64000000.0
2007-08-01 14:35:00,0.80919,0.80979,0.80897,0.80979,62400000.0
2007-08-01 14:40:00,0.80975,0.81105,0.80944,0.81077,76800000.0
2007-08-01 14:45:00,0.81098,0.81194,0.81076,0.81076,58000000.0
2007-08-01 14:50:00,0.8107,0.81133,0.81064,0.81126,72400000.0
2007-08-01 14:55:00,0.81133,0.81145,0.81096,0.81115,60800000.0
2007-08-01 15:00:00,0.81122,0.81122,0.8101,0.81067,70400000.0
2007-08-01 15:05:00,0.81061,0.81079,0.81039,0.81064,65600000.0
2007-08-01 15:10:00,0.81063,0.81101,0.81053,0.81061,65600000.0
2007-08-01 15:15:00,0.81033,0.81065,0.81,0.81049,72000000.0
2007-08-01 15:20:00,0.81066,0.81077,0.81045,0.81047,67200000.0
2007-08-01 15:25:00,0.81054,0.81102,0.81048,0.81077,62400000.0
2007-08-01 15:30:00,0.81096,0.81199,0.81082,0.8115,62400000.0
2007-08-01 15:35:00,0.81149,0.81176,0.80912,0.81007,68800000.0
2007-08-01 15:40:00,0.80998,0.80999,0.80882,0.80929,70400000.0
2007-08-01 15:45:00,0.80926,0.80963,0.80695,0.80695,73600000.0
2007-08-01 15:50:00,0.80696,0.80803,0.80696,0.80739,66000000.0
2007-08-01 15:55:00,0.80746,0.80765,0.80611,0.80711,75200000.0
2007-08-01 16:00:00,0.80743,0.80811,0.80713,0.80713,59200000.0
2007-08-01 16:05:00,0.807,0.80743,0.80559,0.80736,70400000.0
2007-08-01 16:10:00,0.80734,0.80831,0.80732,0.80822,60800000.0
2007-08-01 16:15:00,0.80828,0.80962,0.80786,0.80962,59000000.0
2007-08-01 16:20:00,0.80971,0.81019,0.80828,0.80836,67200000.0
2007-08-01 16:25:00,0.80824,0.80871,0.8077,0.80784,74600000.0
2007-08-01 16:30:00,0.80745,0.80745,0.80585,0.80597,57400000.0
2007-08-01 16:35:00,0.80597,0.80608,0.8056,0.80608,61200000.0
2007-08-01 16:40:00,0.8062,0.80636,0.8056,0.8056,60800000.0
2007-08-01 16:45:00,0.8055,0.80667,0.8055,0.80667,70400000.0
2007-08-01 16:50:00,0.80668,0.80671,0.8048,0.80655,65600000.0
2007-08-01 16:55:00,0.80674,0.8069,0.80588,0.80588,67600000.0
2007-08-01 17:00:00,0.80605,0.8075,0.80605,0.80724,67600000.0
2007-08-01 17:05:00,0.80746,0.80777,0.80671,0.80671,67200000.0
2007-08-01 17:10:00,0.80664,0.8067,0.80579,0.8067,70000000.0
2007-08-01 17:15:00,0.80679,0.80679,0.80624,0.80668,73600000.0
2007-08-01 17:20:00,0.80674,0.80689,0.80635,0.80678,69200000.0
2007-08-01 17:25:00,0.80673,0.80673,0.80553,0.80647,71400000.0
2007-08-01 17:30:00,0.80655,0.80666,0.80622,0.80627,67200000.0
2007-08-01 17:35:00,0.80613,0.80643,0.80538,0.80614,67200000.0
2007-08-01 17:40:00,0.80623,0.80678,0.80623,0.80646,64000000.0
2007-08-01 17:45:00,0.80629,0.80629,0.80504,0.80513,68600000.0
2007-08-01 17:50:00,0.80508,0.80542,0.80481,0.80537,66600000.0
2007-08-01 17:55:00,0.80531,0.80581,0.80493,0.80493,70400000.0
2007-08-01 18:00:00,0.80514,0.80556,0.80434,0.80438,67000000.0
2007-08-01 18:05:00,0.80478,0.80556,0.80448,0.80544,60800000.0
2007-08-01 18:10:00,0.80526,0.80526,0.80426,0.80481,73600000.0
2007-08-01 18:15:00,0.80483,0.80612,0.8048,0.8061,70400000.0
2007-08-01 18:20:00,0.80598,0.80598,0.80455,0.80473,58600000.0
2007-08-01 18:25:00,0.80486,0.80527,0.80483,0.80527,67600000.0
2007-08-01 18:30:00,0.80522,0.80528,0.80498,0.805,60800000.0
2007-08-01 18:35:00,0.8049,0.80567,0.80479,0.80516,59200000.0
2007-08-01 18:40:00,0.80517,0.80539,0.80411,0.80515,68800000.0
2007-08-01 18:45:00,0.80519,0.80526,0.8047,0.80526,67200000.0
2007-08-01 18:50:00,0.80527,0.80573,0.8052,0.80542,59600000.0
2007-08-01 18:55:00,0.80545,0.80573,0.80528,0.80546,73600000.0
2007-08-01 19:00:00,0.80533,0.80629,0.80409,0.80617,62400000.0
2007-08-01 19:05:00,0.80611,0.80627,0.80467,0.80514,62400000.0
2007-08-01 19:10:00,0.80509,0.80524,0.80463,0.80508,70400000.0
2007-08-01 19:15:00,0.80522,0.80569,0.80496,0.80565,67200000.0
2007-08-01 19:20:00,0.8058,0.80624,0.80579,0.80602,63400000.0
2007-08-01 19:25:00,0.80599,0.80606,0.80568,0.80591,68800000.0
2007-08-01 19:30:00,0.80583,0.80589,0.80565,0.80569,60800000.0
2007-08-01 19:35:00,0.80569,0.80659,0.80454,0.80609,76800000.0
2007-08-01 19:40:00,0.80605,0.80646,0.80595,0.80641,62400000.0
2007-08-01 19:45:00,0.80647,0.80647,0.80585,0.80598,62400000.0
2007-08-01 19:50:00,0.80586,0.80611,0.80542,0.80606,64000000.0
2007-08-01 19:55:00,0.80605,0.8061,0.80549,0.80549,73600000.0
2007-08-01 20:00:00,0.80544,0.80571,0.80504,0.80527,60200000.0
2007-08-01 20:05:00,0.80521,0.80539,0.80405,0.80537,67200000.0
2007-08-01 20:10:00,0.80539,0.8055,0.80488,0.8049,71400000.0
2007-08-01 20:15:00,0.80501,0.80566,0.80501,0.80507,59200000.0
2007-08-01 20:20:00,0.80496,0.80515,0.80465,0.80503,56000000.0
2007-08-01 20:25:00,0.80495,0.80495,0.80448,0.80469,62400000.0
2007-08-01 20:30:00,0.8046,0.80525,0.8046,0.80515,64000000.0
2007-08-01 20:35:00,0.80528,0.80533,0.80459,0.80464,59200000.0
2007-08-01 20:40:00,0.80457,0.80482,0.80432,0.80461,59200000.0
2007-08-01 20:45:00,0.80458,0.80458,0.80416,0.80453,59200000.0
2007-08-01 20:50:00,0.80445,0.80461,0.80439,0.80439,64000000.0
2007-08-01 20:55:00,0.80439,0.80452,0.80414,0.80416,56000000.0
2007-08-01 21:00:00,0.8042,0.80439,0.80404,0.80438,43200000.0
2007-08-01 21:05:00,0.80432,0.80432,0.80368,0.80368,60800000.0
2007-08-01 21:10:00,0.80358,0.8036,0.80304,0.80341,59200000.0
2007-08-01 21:15:00,0.80356,0.80408,0.80356,0.80408,64000000.0
2007-08-01 21:20:00,0.80408,0.80426,0.80404,0.80417,65600000.0
2007-08-01 21:25:00,0.80422,0.80442,0.80389,0.80442,59200000.0
2007-08-01 21:30:00,0.80431,0.80535,0.80419,0.80495,67600000.0
2007-08-01 21:35:00,0.80493,0.80493,0.8041,0.8041,65600000.0
2007-08-01 21:40:00,0.80421,0.80454,0.80402,0.80454,59200000.0
2007-08-01 21:45:00,0.80452,0.80544,0.80447,0.80544,48000000.0
2007-08-01 21:50:00,0.80538,0.80651,0.80531,0.80651,64000000.0
2007-08-01 21:55:00,0.80693,0.80693,0.80623,0.80633,67400000.0
2007-08-01 22:00:00,0.80635,0.80672,0.80626,0.80672,72000000.0
2007-08-01 22:05:00,0.8069,0.80772,0.8069,0.8074,68200000.0
2007-08-01 22:10:00,0.80729,0.80742,0.80695,0.80703,70400000.0
2007-08-01 22:15:00,0.80696,0.80696,0.80603,0.80654,60800000.0
2007-08-01 22:20:00,0.80667,0.80708,0.8066,0.80708,44800000.0
2007-08-01 22:25:00,0.80722,0.80722,0.80497,0.80631,52800000.0
2007-08-01 22:30:00,0.80638,0.80713,0.80634,0.80713,68800000.0
2007-08-01 22:35:00,0.8071,0.80776,0.80697,0.80746,64000000.0
2007-08-01 22:40:00,0.80753,0.80809,0.80737,0.80809,59200000.0
2007-08-01 22:45:00,0.8083,0.80841,0.80771,0.80837,56000000.0
2007-08-01 22:50:00,0.80831,0.80868,0.80808,0.80863,62400000.0
2007-08-01 22:55:00,0.80871,0.80922,0.80866,0.80879,68800000.0
2007-08-01 23:00:00,0.80878,0.80885,0.80832,0.80854,54400000.0
2007-08-01 23:05:00,0.80864,0.80872,0.80737,0.80783,60800000.0
2007-08-01 23:10:00,0.8078,0.80787,0.80752,0.80752,77200000.0
2007-08-01 23:15:00,0.80769,0.80779,0.80737,0.80771,56000000.0
2007-08-01 23:20:00,0.80801,0.80842,0.80754,0.80799,73600000.0
2007-08-01 23:25:00,0.808,0.808,0.80747,0.80798,40000000.0
2007-08-01 23:30:00,0.808,0.80896,0.808,0.80871,68800000.0
2007-08-01 23:35:00,0.80848,0.80865,0.80719,0.8085,61800000.0
2007-08-01 23:40:00,0.80862,0.80901,0.80841,0.80901,70400000.0
2007-08-01 23:45:00,0.80899,0.80915,0.80874,0.80878,49600000.0
2007-08-01 23:50:00,0.80857,0.80897,0.80848,0.80897,58600000.0
2007-08-01 23:55:00,0.80877,0.80918,0.80876,0.80915,67200000.0
2007-08-02 00:00:00,0.80922,0.80938,0.80895,0.80903,69800000.0
2007-08-02 00:05:00,0.80901,0.80916,0.80807,0.80913,70800000.0
2007-08-02 00:10:00,0.80911,0.80978,0.80866,0.80978,56000000.0
2007-08-02 00:15:00,0.80985,0.80985,0.8095,0.80951,60800000.0
2007-08-02 00:20:00,0.80987,0.80987,0.80921,0.80945,64000000.0
2007-08-02 00:25:00,0.80952,0.80952,0.80775,0.80876,51200000.0
2007-08-02 00:30:00,0.80864,0.80873,0.80793,0.808,64000000.0
2007-08-02 00:35:00,0.80806,0.80814,0.80745,0.80803,58800000.0
2007-08-02 00:40:00,0.808,0.80813,0.80769,0.80781,56000000.0
2007-08-02 00:45:00,0.80761,0.80777,0.80754,0.80754,68800000.0
2007-08-02 00:50:00,0.80735,0.80832,0.80732,0.80832,67200000.0
2007-08-02 00:55:00,0.80844,0.80888,0.80825,0.80888,64000000.0
2007-08-02 01:00:00,0.80889,0.8092,0.80877,0.80897,59600000.0
2007-08-02 01:05:00,0.8089,0.8089,0.80864,0.80866,62400000.0
2007-08-02 01:10:00,0.80874,0.80905,0.8087,0.80899,65600000.0
2007-08-02 01:15:00,0.809,0.80922,0.80809,0.80903,62400000.0
2007-08-02 01:20:00,0.80906,0.80909,0.80878,0.80896,61200000.0
2007-08-02 01:25:00,0.80904,0.80925,0.8078,0.8078,54400000.0
2007-08-02 01:30:00,0.80783,0.80809,0.80689,0.80793,54800000.0
2007-08-02 01:35:00,0.80765,0.80787,0.80758,0.80766,62800000.0
2007-08-02 01:40:00,0.80763,0.80837,0.80748,0.80831,65600000.0
2007-08-02 01:45:00,0.80848,0.80866,0.8082,0.80833,55400000.0
2007-08-02 01:50:00,0.80814,0.80826,0.80801,0.80808,65000000.0
2007-08-02 01:55:00,0.80799,0.80799,0.80692,0.80798,60800000.0
2007-08-02 02:00:00,0.8079,0.80823,0.80746,0.80777,52800000.0
2007-08-02 02:05:00,0.80779,0.80795,0.80721,0.80721,54800000.0
2007-08-02 02:10:00,0.80778,0.80818,0.80733,0.80751,59600000.0
2007-08-02 02:15:00,0.80749,0.80749,0.80715,0.80725,49600000.0
2007-08-02 02:20:00,0.80724,0.80724,0.80634,0.8066,52800000.0
2007-08-02 02:25:00,0.80663,0.80663,0.80616,0.80623,54400000.0
2007-08-02 02:30:00,0.80618,0.80656,0.80604,0.80649,72000000.0
2007-08-02 02:35:00,0.80683,0.80689,0.80662,0.80689,51200000.0
2007-08-02 02:40:00,0.80688,0.80689,0.80667,0.80689,36800000.0
2007-08-02 02:45:00,0.80689,0.80695,0.80647,0.80695,43200000.0
2007-08-02 02:50:00,0.80694,0.80709,0.80683,0.80709,65600000.0
2007-08-02 02:55:00,0.80708,0.80708,0.80635,0.80644,43200000.0
2007-08-02 03:00:00,0.80665,0.80679,0.80635,0.80642,56000000.0
2007-08-02 03:05:00,0.80639,0.80655,0.80613,0.8065,52200000.0
2007-08-02 03:10:00,0.80614,0.80646,0.80606,0.80636,65600000.0
2007-08-02 03:15:00,0.80632,0.80654,0.80627,0.80631,54400000.0
2007-08-02 03:20:00,0.80644,0.80694,0.80619,0.80692,65600000.0
2007-08-02 03:25:00,0.80699,0.80702,0.80618,0.80618,46800000.0
2007-08-02 03:30:00,0.80635,0.80666,0.80609,0.80642,60800000.0
2007-08-02 03:35:00,0.80644,0.80664,0.80612,0.80618,62400000.0
2007-08-02 03:40:00,0.80672,0.80722,0.80666,0.80674,52800000.0
2007-08-02 03:45:00,0.80685,0.80732,0.80674,0.80709,43200000.0
2007-08-02 03:50:00,0.80727,0.80795,0.80688,0.80784,57600000.0
2007-08-02 03:55:00,0.80794,0.80821,0.80777,0.80788,56000000.0
2007-08-02 04:00:00,0.8077,0.8077,0.80694,0.80742,57600000.0
2007-08-02 04:05:00,0.80697,0.80761,0.80697,0.80755,68800000.0
2007-08-02 04:10:00,0.80753,0.80828,0.80727,0.80775,59200000.0
2007-08-02 04:15:00,0.80792,0.80806,0.80768,0.8078,62400000.0
2007-08-02 04:20:00,0.8077,0.80796,0.80684,0.80786,57600000.0
2007-08-02 04:25:00,0.80786,0.80801,0.80726,0.80726,85200000.0
2007-08-02 04:30:00,0.80725,0.80725,0.80688,0.80693,67200000.0
2007-08-02 04:35:00,0.80719,0.80731,0.80702,0.80707,51200000.0
2007-08-02 04:40:00,0.80701,0.80733,0.80701,0.80727,62400000.0
2007-08-02 04:45:00,0.80739,0.80742,0.80703,0.80742,54400000.0
2007-08-02 04:50:00,0.80734,0.80787,0.80716,0.80787,67200000.0
2007-08-02 04:55:00,0.80793,0.80803,0.80762,0.8077,53800000.0
2007-08-02 05:00:00,0.80771,0.80803,0.80716,0.80716,55800000.0
2007-08-02 05:05:00,0.80765,0.80785,0.80709,0.80737,60800000.0
2007-08-02 05:10:00,0.80746,0.8077,0.80722,0.80765,67200000.0
2007-08-02 05:15:00,0.80764,0.80774,0.80703,0.80708,59200000.0
2007-08-02 05:20:00,0.8073,0.8073,0.80695,0.80695,51200000.0
2007-08-02 05:25:00,0.80707,0.80734,0.80707,0.8072,64000000.0
2007-08-02 05:30:00,0.8071,0.80723,0.80678,0.80706,65000000.0
2007-08-02 05:35:00,0.80708,0.80708,0.80632,0.80632,64000000.0
2007-08-02 05:40:00,0.80642,0.80642,0.80499,0.80529,60800000.0
2007-08-02 05:45:00,0.80508,0.8057,0.80508,0.80543,59200000.0
2007-08-02 05:50:00,0.80553,0.80575,0.80547,0.80575,69000000.0
2007-08-02 05:55:00,0.80577,0.8059,0.80565,0.80583,68800000.0
2007-08-02 06:00:00,0.80586,0.80614,0.80568,0.80583,52800000.0
2007-08-02 06:05:00,0.80597,0.80597,0.80448,0.80566,56000000.0
2007-08-02 06:10:00,0.80555,0.80555,0.8051,0.80515,57600000.0
2007-08-02 06:15:00,0.80529,0.80533,0.80468,0.80488,58600000.0
2007-08-02 06:20:00,0.80504,0.8055,0.80489,0.80489,67200000.0
2007-08-02 06:25:00,0.80491,0.80497,0.8046,0.80497,62400000.0
2007-08-02 06:30:00,0.80505,0.80545,0.80465,0.80544,60200000.0
2007-08-02 06:35:00,0.80548,0.80597,0.80541,0.80571,67200000.0
2007-08-02 06:40:00,0.80601,0.80625,0.8056,0.80573,68800000.0
2007-08-02 06:45:00,0.80568,0.80568,0.80486,0.80499,49000000.0
2007-08-02 06:50:00,0.8049,0.80574,0.80485,0.80568,62800000.0
2007-08-02 06:55:00,0.80569,0.80642,0.80568,0.80638,62800000.0
2007-08-02 07:00:00,0.80613,0.8068,0.80608,0.8068,68800000.0
2007-08-02 07:05:00,0.80669,0.8072,0.80644,0.80685,67200000.0
2007-08-02 07:10:00,0.80683,0.80685,0.80655,0.80672,64000000.0
2007-08-02 07:15:00,0.80678,0.80795,0.80638,0.80769,68800000.0
2007-08-02 07:20:00,0.80765,0.80799,0.8075,0.8075,49600000.0
2007-08-02 07:25:00,0.80777,0.80782,0.8072,0.80722,64000000.0
2007-08-02 07:30:00,0.80717,0.80757,0.80647,0.80756,70400000.0
2007-08-02 07:35:00,0.80763,0.80781,0.80671,0.80765,73600000.0
2007-08-02 07:40:00,0.80738,0.80774,0.80663,0.80735,62400000.0
2007-08-02 07:45:00,0.80747,0.8077,0.80702,0.80707,70200000.0
2007-08-02 07:50:00,0.80705,0.80714,0.80697,0.80704,57600000.0
2007-08-02 07:55:00,0.80675,0.80756,0.80669,0.80691,64000000.0
2007-08-02 08:00:00,0.80711,0.80726,0.80688,0.80688,63400000.0
2007-08-02 08:05:00,0.80661,0.80707,0.80654,0.80658,69200000.0
2007-08-02 08:10:00,0.8066,0.80695,0.80651,0.80687,67200000.0
2007-08-02 08:15:00,0.80688,0.80776,0.80688,0.80776,68800000.0
2007-08-02 08:20:00,0.80724,0.80724,0.80649,0.80707,54400000.0
2007-08-02 08:25:00,0.80712,0.8075,0.80669,0.80727,67200000.0
2007-08-02 08:30:00,0.8072,0.80786,0.80713,0.80786,64000000.0
2007-08-02 08:35:00,0.8078,0.8078,0.80646,0.80675,103400000.0
2007-08-02 08:40:00,0.80685,0.80685,0.80654,0.80662,66600000.0
2007-08-02 08:45:00,0.80674,0.80683,0.80633,0.80633,77200000.0
2007-08-02 08:50:00,0.8063,0.8063,0.8051,0.80559,168800000.0
2007-08-02 08:55:00,0.80565,0.80599,0.80556,0.80559,66000000.0
2007-08-02 09:00:00,0.80552,0.80601,0.8055,0.80595,98600000.0
2007-08-02 09:05:00,0.80591,0.806,0.80558,0.80565,73200000.0
2007-08-02 09:10:00,0.80573,0.80612,0.80538,0.80561,118800000.0
2007-08-02 09:15:00,0.80532,0.80537,0.80497,0.80504,134800000.0
2007-08-02 09:20:00,0.80515,0.80521,0.80401,0.8049,99200000.0
2007-08-02 09:25:00,0.80525,0.80578,0.80513,0.80566,132800000.0
2007-08-02 09:30:00,0.80569,0.80671,0.80569,0.80671,129600000.0
2007-08-02 09:35:00,0.80654,0.80679,0.80635,0.80679,215400000.0
2007-08-02 09:40:00,0.80683,0.80717,0.80677,0.80712,248000000.0
2007-08-02 09:45:00,0.80729,0.80804,0.80709,0.80756,102800000.0
2007-08-02 09:50:00,0.80756,0.80767,0.80703,0.80741,328400000.0
2007-08-02 09:55:00,0.80746,0.80818,0.80708,0.80818,234600000.0
2007-08-02 10:00:00,0.80824,0.80835,0.80779,0.80835,286800000.0
2007-08-02 10:05:00,0.80844,0.80853,0.80787,0.8083,202000000.0
2007-08-02 10:10:00,0.8083,0.80841,0.80777,0.80777,265600000.0
2007-08-02 10:15:00,0.80777,0.80777,0.80708,0.80724,124800000.0
2007-08-02 10:20:00,0.80718,0.8072,0.80706,0.80711,272400000.0
2007-08-02 10:25:00,0.8072,0.80732,0.80704,0.8071,226000000.0
2007-08-02 10:30:00,0.80721,0.80802,0.80721,0.80799,137600000.0
2007-08-02 10:35:00,0.80796,0.80903,0.80779,0.80903,99200000.0
2007-08-02 10:40:00,0.80929,0.80944,0.80885,0.80897,170000000.0
2007-08-02 10:45:00,0.80914,0.80943,0.80871,0.80943,181200000.0
2007-08-02 10:50:00,0.80919,0.80919,0.80864,0.809,163200000.0
2007-08-02 10:55:00,0.80904,0.80934,0.80899,0.80918,244600000.0
2007-08-02 11:00:00,0.80905,0.80932,0.80876,0.80932,251200000.0
2007-08-02 11:05:00,0.80948,0.80959,0.80895,0.80902,198800000.0
2007-08-02 11:10:00,0.80902,0.80937,0.80901,0.80911,305800000.0
2007-08-02 11:15:00,0.80871,0.80905,0.80858,0.80876,139200000.0
2007-08-02 11:20:00,0.80873,0.80873,0.80827,0.80834,242600000.0
2007-08-02 11:25:00,0.80844,0.80855,0.80804,0.80812,248000000.0
2007-08-02 11:30:00,0.80819,0.80904,0.80802,0.80904,95800000.0
2007-08-02 11:35:00,0.80917,0.80956,0.80914,0.80952,141800000.0
2007-08-02 11:40:00,0.80957,0.80964,0.80902,0.80925,132800000.0
2007-08-02 11:45:00,0.80923,0.80923,0.8078,0.80883,142400000.0
2007-08-02 11:50:00,0.80886,0.80893,0.80813,0.80871,188200000.0
2007-08-02 11:55:00,0.80858,0.80863,0.80801,0.80801,164800000.0
2007-08-02 12:00:00,0.80796,0.80797,0.80777,0.80783,120000000.0
2007-08-02 12:05:00,0.8078,0.80786,0.80739,0.80739,120400000.0
2007-08-02 12:10:00,0.80786,0.8081,0.80786,0.80804,138000000.0
2007-08-02 12:15:00,0.80799,0.80824,0.80767,0.80776,163200000.0
2007-08-02 12:20:00,0.80899,0.80947,0.80782,0.80863,141800000.0
2007-08-02 12:25:00,0.80867,0.80871,0.80759,0.80761,134000000.0
2007-08-02 12:30:00,0.80866,0.80918,0.80866,0.80904,125800000.0
2007-08-02 12:35:00,0.80901,0.80937,0.80898,0.80937,110800000.0
2007-08-02 12:40:00,0.80938,0.80942,0.8091,0.80914,78400000.0
2007-08-02 12:45:00,0.80913,0.80933,0.80858,0.80909,148200000.0
2007-08-02 12:50:00,0.8095,0.81001,0.80905,0.80986,92800000.0
2007-08-02 12:55:00,0.80968,0.80968,0.80893,0.80903,108200000.0
2007-08-02 13:00:00,0.80908,0.80908,0.80841,0.8085,88400000.0
2007-08-02 13:05:00,0.80852,0.80857,0.80834,0.80852,120000000.0
2007-08-02 13:10:00,0.80851,0.80851,0.808,0.80811,99600000.0
2007-08-02 13:15:00,0.80814,0.80824,0.80789,0.80801,180800000.0
2007-08-02 13:20:00,0.80798,0.80823,0.80797,0.80799,144000000.0
2007-08-02 13:25:00,0.80799,0.80838,0.80791,0.80806,91200000.0
2007-08-02 13:30:00,0.80807,0.80844,0.80765,0.80779,205800000.0
2007-08-02 13:35:00,0.80795,0.80795,0.80748,0.80753,95400000.0
2007-08-02 13:40:00,0.80752,0.8083,0.80681,0.80823,91200000.0
2007-08-02 13:45:00,0.80829,0.80849,0.80772,0.80812,96400000.0
2007-08-02 13:50:00,0.8083,0.80873,0.80824,0.80868,80000000.0
2007-08-02 13:55:00,0.80853,0.80856,0.80819,0.80827,140000000.0
2007-08-02 14:00:00,0.80829,0.80851,0.80815,0.80843,67200000.0
2007-08-02 14:05:00,0.80846,0.80901,0.80753,0.80901,97600000.0
2007-08-02 14:10:00,0.80878,0.80904,0.80862,0.8088,130600000.0
2007-08-02 14:15:00,0.80897,0.80954,0.80876,0.80954,69200000.0
2007-08-02 14:20:00,0.80961,0.80981,0.80919,0.80966,68200000.0
2007-08-02 14:25:00,0.80981,0.81018,0.8096,0.80996,64000000.0
2007-08-02 14:30:00,0.80988,0.80996,0.80947,0.80951,64000000.0
2007-08-02 14:35:00,0.80959,0.80978,0.80945,0.80971,62400000.0
2007-08-02 14:40:00,0.80961,0.80961,0.8093,0.80937,68800000.0
2007-08-02 14:45:00,0.80928,0.80973,0.80909,0.80935,58000000.0
2007-08-02 14:50:00,0.80928,0.81004,0.80915,0.81004,72400000.0
2007-08-02 14:55:00,0.81006,0.81052,0.8097,0.8097,60800000.0
2007-08-02 15:00:00,0.80971,0.80975,0.8092,0.80957,70400000.0
2007-08-02 15:05:00,0.80934,0.80951,0.80892,0.8091,65000000.0
2007-08-02 15:10:00,0.80898,0.80959,0.80897,0.80935,66000000.0
2007-08-02 15:15:00,0.80943,0.80943,0.8085,0.80874,72400000.0
2007-08-02 15:20:00,0.80876,0.8089,0.80808,0.80808,67600000.0
2007-08-02 15:25:00,0.80721,0.80757,0.80618,0.80627,62400000.0
2007-08-02 15:30:00,0.80633,0.8067,0.80546,0.80661,62400000.0
2007-08-02 15:35:00,0.80666,0.80708,0.80544,0.8065,72000000.0
2007-08-02 15:40:00,0.80645,0.80687,0.80644,0.80677,70400000.0
2007-08-02 15:45:00,0.80684,0.80721,0.80667,0.80721,73400000.0
2007-08-02 15:50:00,0.80713,0.80737,0.80695,0.80695,65000000.0
2007-08-02 15:55:00,0.80702,0.80702,0.80564,0.80626,75200000.0
2007-08-02 16:00:00,0.80647,0.80655,0.80529,0.80545,59200000.0
2007-08-02 16:05:00,0.8053,0.80532,0.80351,0.80532,70800000.0
2007-08-02 16:10:00,0.80545,0.80563,0.80524,0.80524,64000000.0
2007-08-02 16:15:00,0.80521,0.80527,0.80467,0.80525,59200000.0
2007-08-02 16:20:00,0.80537,0.80541,0.80495,0.80513,67200000.0
2007-08-02 16:25:00,0.8048,0.80527,0.80478,0.80504,75200000.0
2007-08-02 16:30:00,0.80508,0.8056,0.80508,0.8056,57600000.0
2007-08-02 16:35:00,0.80558,0.80603,0.80543,0.80603,49000000.0
2007-08-02 16:40:00,0.80606,0.80625,0.80578,0.80586,60200000.0
2007-08-02 16:45:00,0.80568,0.80593,0.80549,0.8056,70400000.0
2007-08-02 16:50:00,0.80524,0.80629,0.80515,0.80612,66000000.0
2007-08-02 16:55:00,0.80632,0.80718,0.80618,0.80715,64000000.0
2007-08-02 17:00:00,0.8071,0.80719,0.80616,0.80644,66600000.0
2007-08-02 17:05:00,0.80662,0.80662,0.80631,0.80633,67200000.0
2007-08-02 17:10:00,0.80628,0.80696,0.80597,0.80696,68800000.0
2007-08-02 17:15:00,0.80703,0.80743,0.80703,0.80743,73600000.0
2007-08-02 17:20:00,0.80746,0.80749,0.80704,0.80732,68800000.0
2007-08-02 17:25:00,0.80734,0.80791,0.80647,0.80783,72400000.0
2007-08-02 17:30:00,0.80763,0.80931,0.80763,0.80891,67200000.0
2007-08-02 17:35:00,0.80883,0.80904,0.80748,0.80899,67600000.0
2007-08-02 17:40:00,0.80907,0.80955,0.80871,0.80933,64000000.0
2007-08-02 17:45:00,0.80918,0.80946,0.80908,0.80915,68800000.0
2007-08-02 17:50:00,0.8088,0.81041,0.8088,0.81027,67200000.0
2007-08-02 17:55:00,0.81016,0.81016,0.80933,0.80967,70800000.0
2007-08-02 18:00:00,0.80969,0.81066,0.8095,0.81066,66600000.0
2007-08-02 18:05:00,0.81053,0.81075,0.81021,0.81026,56000000.0
2007-08-02 18:10:00,0.81022,0.81039,0.80964,0.81039,73600000.0
2007-08-02 18:15:00,0.81048,0.81064,0.80921,0.81047,70400000.0
2007-08-02 18:20:00,0.81035,0.81035,0.80931,0.8094,59200000.0
2007-08-02 18:25:00,0.8093,0.80946,0.80842,0.80851,67200000.0
2007-08-02 18:30:00,0.80843,0.80858,0.80776,0.80822,61200000.0
2007-08-02 18:35:00,0.80837,0.80871,0.80837,0.80853,59200000.0
2007-08-02 18:40:00,0.8084,0.80867,0.80741,0.80841,68800000.0
2007-08-02 18:45:00,0.80841,0.80867,0.80827,0.80866,67200000.0
2007-08-02 18:50:00,0.80868,0.80916,0.80851,0.80913,59200000.0
2007-08-02 18:55:00,0.80903,0.80962,0.80859,0.80859,81000000.0
2007-08-02 19:00:00,0.80897,0.80897,0.80762,0.80865,62800000.0
2007-08-02 19:05:00,0.80848,0.8085,0.80705,0.80836,66000000.0
2007-08-02 19:10:00,0.80833,0.80883,0.80833,0.80833,70400000.0
2007-08-02 19:15:00,0.80829,0.80853,0.80817,0.80841,67600000.0
2007-08-02 19:20:00,0.80821,0.80851,0.80807,0.80839,64000000.0
2007-08-02 19:25:00,0.80848,0.80853,0.80818,0.80836,69200000.0
2007-08-02 19:30:00,0.80831,0.80875,0.80822,0.80875,60800000.0
2007-08-02 19:35:00,0.80869,0.80909,0.80794,0.80856,76800000.0
2007-08-02 19:40:00,0.80838,0.80852,0.80819,0.80841,62400000.0
2007-08-02 19:45:00,0.80843,0.8091,0.80842,0.80871,62800000.0
2007-08-02 19:50:00,0.80873,0.80873,0.80761,0.80761,64000000.0
2007-08-02 19:55:00,0.80758,0.80786,0.80732,0.80756,73600000.0
2007-08-02 20:00:00,0.80766,0.80819,0.80753,0.80818,61200000.0
2007-08-02 20:05:00,0.80804,0.80856,0.80744,0.80815,67200000.0
2007-08-02 20:10:00,0.80851,0.80853,0.80749,0.80782,72000000.0
2007-08-02 20:15:00,0.80788,0.80836,0.80785,0.80827,59200000.0
2007-08-02 20:20:00,0.80829,0.80837,0.80789,0.80803,56000000.0
2007-08-02 20:25:00,0.80787,0.80798,0.80677,0.80685,62400000.0
2007-08-02 20:30:00,0.80688,0.80722,0.80688,0.80693,59200000.0
2007-08-02 20:35:00,0.80689,0.807,0.8066,0.80686,52800000.0
2007-08-02 20:40:00,0.80686,0.80718,0.80655,0.80718,59200000.0
2007-08-02 20:45:00,0.80729,0.80735,0.80678,0.80706,59600000.0
2007-08-02 20:50:00,0.80709,0.80745,0.80681,0.80693,72000000.0
2007-08-02 20:55:00,0.80681,0.80697,0.80668,0.80697,54400000.0
2007-08-02 21:00:00,0.80699,0.80731,0.80688,0.80724,44800000.0
2007-08-02 21:05:00,0.80716,0.80788,0.80716,0.80777,60800000.0
2007-08-02 21:10:00,0.80774,0.80822,0.80763,0.80798,59200000.0
2007-08-02 21:15:00,0.80823,0.80852,0.8082,0.8083,60800000.0
2007-08-02 21:20:00,0.80812,0.80823,0.80795,0.80812,65600000.0
2007-08-02 21:25:00,0.80817,0.80926,0.80792,0.80886,59200000.0
2007-08-02 21:30:00,0.80859,0.80865,0.808,0.80849,70800000.0
2007-08-02 21:35:00,0.80861,0.80861,0.80776,0.80776,65600000.0
2007-08-02 21:40:00,0.80797,0.80809,0.80789,0.808,52800000.0
2007-08-02 21:45:00,0.80803,0.80816,0.80787,0.80811,62400000.0
2007-08-02 21:50:00,0.8089,0.8089,0.80775,0.8083,61800000.0
2007-08-02 21:55:00,0.80842,0.80877,0.80834,0.80876,67200000.0
2007-08-02 22:00:00,0.80871,0.80948,0.80854,0.80936,72000000.0
2007-08-02 22:05:00,0.80932,0.80932,0.80868,0.80868,68800000.0
2007-08-02 22:10:00,0.80874,0.80941,0.80874,0.80941,66000000.0
2007-08-02 22:15:00,0.8092,0.80952,0.80895,0.80906,60600000.0
2007-08-02 22:20:00,0.80911,0.80945,0.80885,0.80924,51200000.0
2007-08-02 22:25:00,0.80923,0.80946,0.80816,0.80876,51200000.0
2007-08-02 22:30:00,0.80893,0.80908,0.80863,0.80877,68800000.0
2007-08-02 22:35:00,0.80979,0.80981,0.80857,0.80894,43200000.0
2007-08-02 22:40:00,0.80897,0.80907,0.80883,0.80893,49600000.0
2007-08-02 22:45:00,0.80902,0.80914,0.80874,0.80894,56400000.0
2007-08-02 22:50:00,0.80901,0.80916,0.80885,0.80898,62400000.0
2007-08-02 22:55:00,0.80905,0.80908,0.80853,0.80875,68800000.0
2007-08-02 23:00:00,0.80852,0.80852,0.80823,0.80834,49600000.0
2007-08-02 23:05:00,0.80808,0.80817,0.80712,0.80781,60800000.0
2007-08-02 23:10:00,0.80775,0.80775,0.80716,0.8076,76200000.0
2007-08-02 23:15:00,0.80767,0.80813,0.80767,0.80813,56400000.0
2007-08-02 23:20:00,0.80805,0.80864,0.80782,0.8084,54400000.0
2007-08-02 23:25:00,0.8087,0.80871,0.80715,0.80863,57600000.0
2007-08-02 23:30:00,0.80855,0.80859,0.8082,0.80859,57000000.0
2007-08-02 23:35:00,0.80865,0.80895,0.80759,0.8086,61800000.0
2007-08-02 23:40:00,0.80874,0.80974,0.80873,0.80974,70800000.0
2007-08-02 23:45:00,0.81003,0.81035,0.80952,0.80997,56000000.0
2007-08-02 23:50:00,0.81002,0.81019,0.80853,0.80853,64400000.0
2007-08-02 23:55:00,0.80856,0.80859,0.80764,0.80822,67200000.0
2007-08-03 00:00:00,0.80823,0.80866,0.80823,0.80845,70400000.0
2007-08-03 00:05:00,0.80846,0.80864,0.80749,0.80854,70400000.0
2007-08-03 00:10:00,0.80828,0.80849,0.80806,0.80832,56000000.0
2007-08-03 00:15:00,0.80834,0.80888,0.80825,0.80872,60200000.0
2007-08-03 00:20:00,0.80883,0.80891,0.80861,0.80885,64800000.0
2007-08-03 00:25:00,0.80879,0.809,0.80857,0.809,40400000.0
2007-08-03 00:30:00,0.80893,0.80902,0.80813,0.8084,64000000.0
2007-08-03 00:35:00,0.8084,0.80864,0.80837,0.80864,58000000.0
2007-08-03 00:40:00,0.80866,0.80979,0.8085,0.80902,52800000.0
2007-08-03 00:45:00,0.8091,0.80926,0.80852,0.80869,68800000.0
2007-08-03 00:50:00,0.80873,0.80924,0.80873,0.80924,67200000.0
2007-08-03 00:55:00,0.80926,0.80926,0.8087,0.80909,51200000.0
2007-08-03 01:00:00,0.80898,0.80898,0.8083,0.80835,59200000.0
2007-08-03 01:05:00,0.80838,0.80843,0.80807,0.80807,61800000.0
2007-08-03 01:10:00,0.80846,0.80861,0.8081,0.8081,65600000.0
2007-08-03 01:15:00,0.80806,0.80862,0.80742,0.80813,62400000.0
2007-08-03 01:20:00,0.80894,0.80894,0.8078,0.80844,60800000.0
2007-08-03 01:25:00,0.8092,0.80925,0.80805,0.80836,56000000.0
2007-08-03 01:30:00,0.80818,0.80856,0.80723,0.80842,56400000.0
2007-08-03 01:35:00,0.80837,0.80859,0.80833,0.80847,62400000.0
2007-08-03 01:40:00,0.80847,0.80904,0.80793,0.80817,65000000.0
2007-08-03 01:45:00,0.80788,0.80846,0.80773,0.80846,43200000.0
2007-08-03 01:50:00,0.80845,0.80845,0.80827,0.8084,65600000.0
2007-08-03 01:55:00,0.80915,0.80924,0.80736,0.80917,65600000.0
2007-08-03 02:00:00,0.8084,0.80844,0.80818,0.80828,53200000.0
2007-08-03 02:05:00,0.80909,0.80909,0.80821,0.80836,46400000.0
2007-08-03 02:10:00,0.80819,0.80842,0.80778,0.80816,60200000.0
2007-08-03 02:15:00,0.80839,0.80847,0.80809,0.80817,57000000.0
2007-08-03 02:20:00,0.80828,0.80844,0.80796,0.80826,57600000.0
2007-08-03 02:25:00,0.80822,0.8086,0.80819,0.8086,54400000.0
2007-08-03 02:30:00,0.80869,0.8091,0.80823,0.80834,70400000.0
2007-08-03 02:35:00,0.80844,0.80879,0.80822,0.80833,51200000.0
2007-08-03 02:40:00,0.80831,0.80846,0.80817,0.80818,67200000.0
2007-08-03 02:45:00,0.80815,0.80845,0.80802,0.8084,59200000.0
2007-08-03 02:50:00,0.80843,0.80845,0.80818,0.8083,65600000.0
2007-08-03 02:55:00,0.80827,0.80841,0.80805,0.80825,40000000.0
2007-08-03 03:00:00,0.80793,0.80823,0.80793,0.80822,43200000.0
2007-08-03 03:05:00,0.80821,0.80907,0.808,0.80838,46800000.0
2007-08-03 03:10:00,0.80891,0.80898,0.80832,0.80875,51200000.0
2007-08-03 03:15:00,0.80862,0.80866,0.80801,0.80831,54800000.0
2007-08-03 03:20:00,0.80827,0.80859,0.8081,0.80859,65600000.0
2007-08-03 03:25:00,0.80864,0.80867,0.80821,0.80821,48000000.0
2007-08-03 03:30:00,0.80838,0.80846,0.80817,0.80837,48400000.0
2007-08-03 03:35:00,0.80842,0.80852,0.80788,0.80798,62400000.0
2007-08-03 03:40:00,0.80837,0.80861,0.80817,0.80858,52800000.0
2007-08-03 03:45:00,0.80858,0.80872,0.80839,0.80857,46400000.0
2007-08-03 03:50:00,0.80861,0.80861,0.80739,0.8083,46400000.0
2007-08-03 03:55:00,0.80856,0.80865,0.80791,0.80838,55800000.0
2007-08-03 04:00:00,0.80788,0.8082,0.80781,0.80793,56000000.0
2007-08-03 04:05:00,0.80806,0.80825,0.80782,0.80825,68600000.0
2007-08-03 04:10:00,0.80824,0.80829,0.80786,0.80789,62400000.0
2007-08-03 04:15:00,0.80794,0.80815,0.80786,0.80793,62400000.0
2007-08-03 04:20:00,0.80806,0.80806,0.80698,0.80797,33600000.0
2007-08-03 04:25:00,0.80809,0.80836,0.80772,0.80833,86800000.0
2007-08-03 04:30:00,0.80809,0.80845,0.80801,0.80801,67200000.0
2007-08-03 04:35:00,0.80803,0.80825,0.80801,0.80821,43200000.0
2007-08-03 04:40:00,0.80874,0.80878,0.80785,0.80871,32000000.0
2007-08-03 04:45:00,0.80828,0.8083,0.80809,0.80811,54400000.0
2007-08-03 04:50:00,0.80809,0.8082,0.80736,0.8076,66600000.0
2007-08-03 04:55:00,0.80765,0.80769,0.80716,0.80722,64400000.0
2007-08-03 05:00:00,0.80721,0.80799,0.8072,0.80792,62800000.0
2007-08-03 05:05:00,0.80734,0.80742,0.80712,0.8073,60800000.0
2007-08-03 05:10:00,0.80741,0.80741,0.80689,0.80728,68000000.0
2007-08-03 05:15:00,0.8073,0.80748,0.80675,0.8072,59200000.0
2007-08-03 05:20:00,0.80726,0.80726,0.80639,0.80664,56400000.0
2007-08-03 05:25:00,0.8066,0.80716,0.80645,0.80661,62400000.0
2007-08-03 05:30:00,0.80666,0.80709,0.80663,0.80683,65600000.0
2007-08-03 05:35:00,0.80684,0.80708,0.80642,0.80687,64000000.0
2007-08-03 05:40:00,0.80687,0.80687,0.80588,0.80673,61600000.0
2007-08-03 05:45:00,0.8064,0.80691,0.8063,0.80683,59600000.0
2007-08-03 05:50:00,0.80689,0.80762,0.80678,0.80762,56400000.0
2007-08-03 05:55:00,0.80744,0.80744,0.8068,0.80721,68800000.0
2007-08-03 06:00:00,0.80714,0.80734,0.80702,0.80727,70400000.0
2007-08-03 06:05:00,0.8073,0.80751,0.80624,0.80725,56000000.0
2007-08-03 06:10:00,0.80813,0.80818,0.80715,0.80737,54400000.0
2007-08-03 06:15:00,0.80749,0.80753,0.80712,0.8074,35200000.0
2007-08-03 06:20:00,0.80736,0.80828,0.80717,0.80727,48000000.0
2007-08-03 06:25:00,0.80748,0.80785,0.80742,0.80759,48000000.0
2007-08-03 06:30:00,0.80777,0.80777,0.80729,0.80736,61200000.0
2007-08-03 06:35:00,0.80725,0.80769,0.80722,0.80747,67200000.0
2007-08-03 06:40:00,0.80769,0.80788,0.80751,0.80782,69200000.0
2007-08-03 06:45:00,0.80775,0.80832,0.80775,0.80783,49600000.0
2007-08-03 06:50:00,0.8078,0.8079,0.80727,0.80727,51600000.0
2007-08-03 06:55:00,0.8081,0.80842,0.80782,0.80842,62400000.0
2007-08-03 07:00:00,0.80798,0.80916,0.80795,0.80838,52800000.0
2007-08-03 07:05:00,0.80832,0.80841,0.80777,0.80777,68000000.0
2007-08-03 07:10:00,0.80816,0.80825,0.80798,0.80808,51200000.0
2007-08-03 07:15:00,0.80814,0.80824,0.80672,0.80813,68800000.0
2007-08-03 07:20:00,0.80812,0.80869,0.80721,0.80721,51600000.0
2007-08-03 07:25:00,0.8073,0.80801,0.80726,0.80786,59200000.0
2007-08-03 07:30:00,0.80852,0.80861,0.80753,0.80777,59200000.0
2007-08-03 07:35:00,0.8077,0.80831,0.80714,0.80814,73600000.0
2007-08-03 07:40:00,0.80806,0.8083,0.80722,0.80755,64000000.0
2007-08-03 07:45:00,0.80768,0.80844,0.80768,0.80823,70400000.0
2007-08-03 07:50:00,0.80824,0.80828,0.80772,0.80783,57600000.0
2007-08-03 07:55:00,0.80772,0.80803,0.80754,0.80754,64000000.0
2007-08-03 08:00:00,0.80756,0.80801,0.8074,0.8074,64000000.0
2007-08-03 08:05:00,0.80737,0.80769,0.80737,0.8076,69600000.0
2007-08-03 08:10:00,0.80773,0.80796,0.80759,0.80769,67200000.0
2007-08-03 08:15:00,0.80762,0.80762,0.80737,0.80756,65600000.0
2007-08-03 08:20:00,0.80761,0.80803,0.80738,0.80803,57600000.0
2007-08-03 08:25:00,0.80819,0.80824,0.80778,0.8078,67200000.0
2007-08-03 08:30:00,0.80787,0.80794,0.80767,0.80782,64000000.0
2007-08-03 08:35:00,0.80784,0.80795,0.80755,0.8076,104000000.0
2007-08-03 08:40:00,0.80796,0.80802,0.80777,0.8079,67200000.0
2007-08-03 08:45:00,0.8079,0.80826,0.8078,0.80822,64000000.0
2007-08-03 08:50:00,0.80817,0.80817,0.80761,0.80785,170000000.0
2007-08-03 08:55:00,0.80775,0.80812,0.80768,0.80798,65600000.0
2007-08-03 09:00:00,0.80808,0.80858,0.80799,0.80848,99200000.0
2007-08-03 09:05:00,0.80851,0.80851,0.80799,0.80818,66600000.0
2007-08-03 09:10:00,0.80821,0.80879,0.80809,0.80874,118800000.0
2007-08-03 09:15:00,0.80877,0.80897,0.80774,0.80792,131200000.0
2007-08-03 09:20:00,0.8081,0.80828,0.80708,0.80774,96000000.0
2007-08-03 09:25:00,0.80778,0.80818,0.80777,0.8081,133600000.0
2007-08-03 09:30:00,0.80814,0.80921,0.80814,0.80907,127400000.0
2007-08-03 09:35:00,0.80885,0.80914,0.8085,0.80909,214800000.0
2007-08-03 09:40:00,0.80898,0.80898,0.80828,0.8086,247200000.0
2007-08-03 09:45:00,0.80856,0.80877,0.8084,0.80862,101800000.0
2007-08-03 09:50:00,0.80871,0.80896,0.80818,0.80847,328000000.0
2007-08-03 09:55:00,0.80835,0.80851,0.80823,0.80825,234400000.0
2007-08-03 10:00:00,0.80815,0.80849,0.80815,0.80849,286800000.0
2007-08-03 10:05:00,0.80839,0.80859,0.80826,0.80838,202000000.0
2007-08-03 10:10:00,0.8084,0.80883,0.80822,0.80822,265000000.0
2007-08-03 10:15:00,0.80843,0.80843,0.8072,0.8072,120800000.0
2007-08-03 10:20:00,0.80731,0.80838,0.80731,0.80829,271800000.0
2007-08-03 10:25:00,0.80795,0.8093,0.80788,0.80924,225400000.0
2007-08-03 10:30:00,0.8091,0.8091,0.80862,0.80864,137600000.0
2007-08-03 10:35:00,0.80868,0.80871,0.80836,0.80843,99000000.0
2007-08-03 10:40:00,0.80844,0.80908,0.80827,0.80908,142400000.0
2007-08-03 10:45:00,0.80819,0.80877,0.80818,0.80869,180800000.0
2007-08-03 10:50:00,0.80863,0.80947,0.80863,0.80916,158200000.0
2007-08-03 10:55:00,0.80913,0.8092,0.80828,0.80851,244600000.0
2007-08-03 11:00:00,0.80849,0.80858,0.80817,0.80841,251200000.0
2007-08-03 11:05:00,0.80848,0.80883,0.80843,0.80883,198200000.0
2007-08-03 11:10:00,0.80881,0.80902,0.80847,0.80894,305600000.0
2007-08-03 11:15:00,0.80894,0.80897,0.80816,0.80816,139000000.0
2007-08-03 11:20:00,0.80821,0.80881,0.80812,0.80863,242000000.0
2007-08-03 11:25:00,0.80842,0.80861,0.80802,0.80837,247400000.0
2007-08-03 11:30:00,0.80824,0.80851,0.80787,0.80805,96000000.0
2007-08-03 11:35:00,0.80804,0.80867,0.808,0.80867,142800000.0
2007-08-03 11:40:00,0.80859,0.80928,0.80834,0.80834,108800000.0
2007-08-03 11:45:00,0.80833,0.80849,0.80715,0.80816,141800000.0
2007-08-03 11:50:00,0.80784,0.80784,0.8071,0.80724,188200000.0
2007-08-03 11:55:00,0.8076,0.80815,0.8076,0.80801,164600000.0
2007-08-03 12:00:00,0.80833,0.80865,0.80825,0.8083,118800000.0
2007-08-03 12:05:00,0.80854,0.8087,0.80816,0.8083,120000000.0
2007-08-03 12:10:00,0.80841,0.80929,0.80841,0.80863,132800000.0
2007-08-03 12:15:00,0.80862,0.80862,0.80833,0.80846,163200000.0
2007-08-03 12:20:00,0.8084,0.80866,0.80812,0.80863,145200000.0
2007-08-03 12:25:00,0.80877,0.8095,0.80766,0.8082,134200000.0
2007-08-03 12:30:00,0.80917,0.80955,0.80908,0.8091,126800000.0
2007-08-03 12:35:00,0.80912,0.80939,0.80911,0.80924,111200000.0
2007-08-03 12:40:00,0.80929,0.80947,0.80908,0.80933,78200000.0
2007-08-03 12:45:00,0.80927,0.80949,0.80872,0.80872,148200000.0
2007-08-03 12:50:00,0.80882,0.80889,0.80875,0.80875,93200000.0
2007-08-03 12:55:00,0.80878,0.80948,0.80811,0.80942,108600000.0
2007-08-03 13:00:00,0.80933,0.80936,0.809,0.80909,88400000.0
2007-08-03 13:05:00,0.80913,0.80922,0.80904,0.80916,120400000.0
2007-08-03 13:10:00,0.80923,0.80923,0.80898,0.8092,99600000.0
2007-08-03 13:15:00,0.80969,0.80985,0.80898,0.80971,168000000.0
2007-08-03 13:20:00,0.80971,0.80974,0.809,0.80962,144000000.0
2007-08-03 13:25:00,0.80938,0.80973,0.80911,0.80973,91200000.0
2007-08-03 13:30:00,0.80956,0.80995,0.80928,0.80986,206400000.0
2007-08-03 13:35:00,0.8097,0.80978,0.80929,0.80941,95400000.0
2007-08-03 13:40:00,0.80937,0.80937,0.80744,0.80827,91600000.0
2007-08-03 13:45:00,0.80833,0.80848,0.80829,0.80836,96000000.0
2007-08-03 13:50:00,0.80844,0.80917,0.80837,0.80881,80400000.0
2007-08-03 13:55:00,0.80871,0.80917,0.80861,0.80886,139600000.0
2007-08-03 14:00:00,0.80866,0.80942,0.80866,0.80933,67200000.0
2007-08-03 14:05:00,0.80939,0.81004,0.80841,0.80975,97600000.0
2007-08-03 14:10:00,0.80979,0.81023,0.80961,0.80983,131600000.0
2007-08-03 14:15:00,0.80985,0.80994,0.80938,0.80994,68200000.0
2007-08-03 14:20:00,0.80994,0.81004,0.8094,0.80996,68800000.0
2007-08-03 14:25:00,0.80983,0.81009,0.80952,0.80958,64000000.0
2007-08-03 14:30:00,0.80907,0.80917,0.80788,0.80884,64000000.0
2007-08-03 14:35:00,0.8088,0.80923,0.80842,0.80922,62400000.0
2007-08-03 14:40:00,0.80912,0.80912,0.80784,0.80825,75200000.0
2007-08-03 14:45:00,0.80844,0.80891,0.80844,0.80889,57600000.0
2007-08-03 14:50:00,0.80885,0.80971,0.80874,0.80971,72000000.0
2007-08-03 14:55:00,0.80972,0.80972,0.80914,0.80921,60800000.0
2007-08-03 15:00:00,0.80931,0.80994,0.80908,0.80994,70400000.0
2007-08-03 15:05:00,0.81003,0.81012,0.80956,0.80956,66400000.0
2007-08-03 15:10:00,0.80941,0.80946,0.80819,0.80819,65600000.0
2007-08-03 15:15:00,0.80813,0.80859,0.80793,0.80798,72000000.0
2007-08-03 15:20:00,0.80808,0.80825,0.80736,0.80736,67200000.0
2007-08-03 15:25:00,0.80732,0.80732,0.80672,0.80672,62400000.0
2007-08-03 15:30:00,0.80664,0.80693,0.8053,0.80626,62400000.0
2007-08-03 15:35:00,0.80648,0.8072,0.80561,0.80693,68800000.0
2007-08-03 15:40:00,0.80693,0.80713,0.80603,0.80618,70400000.0
2007-08-03 15:45:00,0.80613,0.80711,0.80612,0.80711,73000000.0
2007-08-03 15:50:00,0.80716,0.80761,0.8065,0.8065,65000000.0
2007-08-03 15:55:00,0.80623,0.80623,0.80383,0.80487,74000000.0
2007-08-03 16:00:00,0.80492,0.80549,0.80383,0.80528,59600000.0
2007-08-03 16:05:00,0.80518,0.80518,0.80302,0.8049,70400000.0
2007-08-03 16:10:00,0.80488,0.80591,0.80471,0.80582,65600000.0
2007-08-03 16:15:00,0.80582,0.80582,0.80521,0.80521,59200000.0
2007-08-03 16:20:00,0.80493,0.80507,0.80374,0.80389,67200000.0
2007-08-03 16:25:00,0.80406,0.80527,0.80406,0.80457,75200000.0
2007-08-03 16:30:00,0.80471,0.80521,0.80454,0.80461,64400000.0
2007-08-03 16:35:00,0.80469,0.80536,0.80449,0.80516,54400000.0
2007-08-03 16:40:00,0.80481,0.80525,0.80472,0.80495,60800000.0
2007-08-03 16:45:00,0.80478,0.80565,0.80439,0.80554,70400000.0
2007-08-03 16:50:00,0.80582,0.8064,0.80503,0.80631,65600000.0
2007-08-03 16:55:00,0.80661,0.80676,0.80606,0.80606,65600000.0
2007-08-03 17:00:00,0.80603,0.80677,0.80588,0.80654,67200000.0
2007-08-03 17:05:00,0.80639,0.80675,0.80622,0.80639,67200000.0
2007-08-03 17:10:00,0.80641,0.80644,0.80606,0.80622,69200000.0
2007-08-03 17:15:00,0.80614,0.80621,0.80591,0.80616,73600000.0
2007-08-03 17:20:00,0.80608,0.80616,0.8054,0.8054,68800000.0
2007-08-03 17:25:00,0.80525,0.80547,0.8043,0.80473,72000000.0
2007-08-03 17:30:00,0.80486,0.80495,0.80452,0.80477,67200000.0
2007-08-03 17:35:00,0.80463,0.80471,0.80307,0.80416,67200000.0
2007-08-03 17:40:00,0.80418,0.80427,0.8039,0.80421,64000000.0
2007-08-03 17:45:00,0.80408,0.80408,0.80362,0.80381,69200000.0
2007-08-03 17:50:00,0.80365,0.80397,0.80347,0.80385,67600000.0
2007-08-03 17:55:00,0.80386,0.80407,0.80361,0.80398,70400000.0
2007-08-03 18:00:00,0.80397,0.80401,0.80372,0.80389,67600000.0
2007-08-03 18:05:00,0.80388,0.80401,0.80378,0.80387,57600000.0
2007-08-03 18:10:00,0.80377,0.80415,0.80368,0.80408,73600000.0
2007-08-03 18:15:00,0.80428,0.805,0.80358,0.80427,70800000.0
2007-08-03 18:20:00,0.80421,0.80421,0.80333,0.8039,59200000.0
2007-08-03 18:25:00,0.80401,0.80401,0.80339,0.80363,67200000.0
2007-08-03 18:30:00,0.80351,0.8036,0.80325,0.80339,60200000.0
2007-08-03 18:35:00,0.8035,0.80368,0.80332,0.80349,58600000.0
2007-08-03 18:40:00,0.80367,0.80367,0.80236,0.80337,68800000.0
2007-08-03 18:45:00,0.80344,0.80389,0.8033,0.80351,67200000.0
2007-08-03 18:50:00,0.80356,0.80375,0.80301,0.80316,59600000.0
2007-08-03 18:55:00,0.80314,0.80348,0.80306,0.80325,73600000.0
2007-08-03 19:00:00,0.80333,0.80387,0.80247,0.80387,61800000.0
2007-08-03 19:05:00,0.8038,0.80387,0.80221,0.80366,62800000.0
2007-08-03 19:10:00,0.80375,0.80377,0.80358,0.80358,70400000.0
2007-08-03 19:15:00,0.80372,0.80375,0.80351,0.80375,54800000.0
2007-08-03 19:20:00,0.80376,0.80397,0.80366,0.80388,64400000.0
2007-08-03 19:25:00,0.80388,0.80402,0.80355,0.80402,69200000.0
2007-08-03 19:30:00,0.80408,0.80427,0.80392,0.80423,61600000.0
2007-08-03 19:35:00,0.804,0.80436,0.80318,0.80369,76800000.0
2007-08-03 19:40:00,0.80393,0.80414,0.80376,0.80414,62400000.0
2007-08-03 19:45:00,0.80415,0.80432,0.80385,0.80408,61800000.0
2007-08-03 19:50:00,0.80415,0.80419,0.80381,0.80384,48000000.0
2007-08-03 19:55:00,0.80385,0.80534,0.8038,0.80498,73600000.0
2007-08-03 20:00:00,0.80503,0.80572,0.80484,0.80539,60800000.0
2007-08-03 20:05:00,0.80538,0.80584,0.80453,0.80565,67200000.0
2007-08-03 20:10:00,0.80552,0.80562,0.80499,0.80499,72000000.0
2007-08-03 20:15:00,0.80486,0.80494,0.8046,0.80481,59200000.0
2007-08-03 20:20:00,0.80478,0.80516,0.80468,0.80511,56000000.0
2007-08-03 20:25:00,0.80505,0.80505,0.80431,0.80488,62400000.0
2007-08-03 20:30:00,0.80476,0.80476,0.80382,0.80392,59200000.0
2007-08-03 20:35:00,0.80368,0.80403,0.80363,0.80372,56000000.0
2007-08-03 20:40:00,0.8038,0.80388,0.80325,0.80341,59200000.0
2007-08-03 20:45:00,0.80348,0.80367,0.80335,0.80344,59200000.0
2007-08-03 20:50:00,0.80332,0.80409,0.80331,0.80384,64000000.0
2007-08-03 20:55:00,0.80366,0.80419,0.80361,0.80395,49600000.0
2007-08-03 21:00:00,0.80384,0.80407,0.80367,0.80377,51200000.0
2007-08-03 21:05:00,0.80375,0.80425,0.80366,0.80395,60800000.0
2007-08-03 21:10:00,0.80395,0.80399,0.80354,0.80394,59600000.0
2007-08-03 21:15:00,0.80429,0.80496,0.80371,0.80417,60800000.0
2007-08-03 21:20:00,0.80398,0.80438,0.8035,0.8035,65600000.0
2007-08-03 21:25:00,0.80325,0.80325,0.8026,0.80289,59200000.0
2007-08-03 21:30:00,0.80284,0.80299,0.80147,0.80218,72800000.0
2007-08-03 21:35:00,0.80226,0.80264,0.80157,0.80157,65600000.0
2007-08-03 21:40:00,0.80159,0.80221,0.8011,0.80208,56000000.0
2007-08-03 21:45:00,0.80203,0.80203,0.80116,0.80166,62400000.0
2007-08-03 21:50:00,0.80192,0.80209,0.80141,0.80209,64000000.0
2007-08-03 21:55:00,0.80233,0.80243,0.80151,0.80154,67200000.0
2007-08-03 22:00:00,0.80168,0.80254,0.80167,0.80239,72000000.0
2007-08-03 22:05:00,0.80214,0.80236,0.80176,0.80236,68800000.0
2007-08-03 22:10:00,0.80235,0.80354,0.80235,0.80353,67200000.0
2007-08-03 22:15:00,0.80347,0.80403,0.80344,0.80371,60800000.0
2007-08-03 22:20:00,0.80358,0.80397,0.80342,0.80371,54400000.0
2007-08-03 22:25:00,0.80369,0.80406,0.8027,0.8038,48000000.0
2007-08-03 22:30:00,0.80378,0.80378,0.80334,0.80352,70800000.0
2007-08-03 22:35:00,0.80372,0.80401,0.80366,0.80401,56400000.0
2007-08-03 22:40:00,0.80394,0.80412,0.80368,0.80373,60800000.0
2007-08-03 22:45:00,0.80376,0.80383,0.80337,0.80337,56000000.0
2007-08-03 22:50:00,0.80324,0.80326,0.80299,0.80313,62400000.0
2007-08-03 22:55:00,0.8033,0.80344,0.80281,0.80281,68800000.0
2007-08-05 23:00:00,0.80251,0.80251,0.801,0.80132,49600000.0
2007-08-05 23:05:00,0.80156,0.80156,0.80039,0.80117,43200000.0
2007-08-05 23:10:00,0.80147,0.80148,0.8008,0.80097,77200000.0
2007-08-05 23:15:00,0.80088,0.80249,0.80056,0.80122,56400000.0
2007-08-05 23:20:00,0.80114,0.80114,0.80064,0.80064,57600000.0
2007-08-05 23:25:00,0.80068,0.80084,0.80043,0.8007,43600000.0
2007-08-05 23:30:00,0.80062,0.80087,0.80062,0.80083,68800000.0
2007-08-05 23:35:00,0.80089,0.80099,0.7999,0.80077,62400000.0
2007-08-05 23:40:00,0.8008,0.80127,0.80079,0.80127,69800000.0
2007-08-05 23:45:00,0.80102,0.80108,0.80034,0.80037,56000000.0
2007-08-05 23:50:00,0.80027,0.80055,0.7996,0.7996,49600000.0
2007-08-05 23:55:00,0.79953,0.79975,0.79892,0.79941,67600000.0
2007-08-06 00:00:00,0.79928,0.79931,0.79882,0.79882,75200000.0
2007-08-06 00:05:00,0.79869,0.79892,0.79776,0.79882,70400000.0
2007-08-06 00:10:00,0.79901,0.80053,0.79901,0.80053,60800000.0
2007-08-06 00:15:00,0.80051,0.80079,0.79986,0.80024,60800000.0
2007-08-06 00:20:00,0.80051,0.80157,0.80051,0.80157,64400000.0
2007-08-06 00:25:00,0.80183,0.80199,0.8008,0.80131,58600000.0
2007-08-06 00:30:00,0.80121,0.80139,0.80016,0.80044,63400000.0
2007-08-06 00:35:00,0.80036,0.80051,0.8,0.80036,57600000.0
2007-08-06 00:40:00,0.80037,0.80051,0.80004,0.80051,56400000.0
2007-08-06 00:45:00,0.80064,0.80074,0.80049,0.8006,68800000.0
2007-08-06 00:50:00,0.80054,0.80054,0.7998,0.80017,67200000.0
2007-08-06 00:55:00,0.80025,0.80027,0.79978,0.79985,64000000.0
2007-08-06 01:00:00,0.79992,0.80025,0.7999,0.80025,46400000.0
2007-08-06 01:05:00,0.80042,0.80084,0.80042,0.80084,67600000.0
2007-08-06 01:10:00,0.80101,0.80176,0.80095,0.80172,65000000.0
2007-08-06 01:15:00,0.80178,0.80185,0.80034,0.8012,63200000.0
2007-08-06 01:20:00,0.80128,0.8014,0.80098,0.80123,60800000.0
2007-08-06 01:25:00,0.80127,0.80145,0.801,0.80102,44800000.0
2007-08-06 01:30:00,0.80072,0.80094,0.79953,0.80094,56000000.0
2007-08-06 01:35:00,0.80073,0.80116,0.80054,0.80054,62400000.0
2007-08-06 01:40:00,0.80083,0.80122,0.80071,0.80082,65000000.0
2007-08-06 01:45:00,0.80088,0.80119,0.80011,0.80116,52800000.0
2007-08-06 01:50:00,0.80112,0.80119,0.8009,0.801,65600000.0
2007-08-06 01:55:00,0.80129,0.80168,0.80005,0.80144,60800000.0
2007-08-06 02:00:00,0.80136,0.80228,0.80042,0.80216,60800000.0
2007-08-06 02:05:00,0.80246,0.80246,0.80174,0.80181,65600000.0
2007-08-06 02:10:00,0.8018,0.80207,0.80172,0.80204,47400000.0
2007-08-06 02:15:00,0.8021,0.80214,0.80166,0.80166,65600000.0
2007-08-06 02:20:00,0.80156,0.80221,0.80156,0.80203,62400000.0
2007-08-06 02:25:00,0.80178,0.80214,0.80075,0.80182,56000000.0
2007-08-06 02:30:00,0.8019,0.80213,0.80184,0.80213,36800000.0
2007-08-06 02:35:00,0.80208,0.80259,0.80184,0.80257,60200000.0
2007-08-06 02:40:00,0.80225,0.80341,0.80162,0.80319,62400000.0
2007-08-06 02:45:00,0.80315,0.8032,0.80207,0.80212,65600000.0
2007-08-06 02:50:00,0.80217,0.80243,0.80176,0.80225,62800000.0
2007-08-06 02:55:00,0.80258,0.80303,0.80209,0.80213,59200000.0
2007-08-06 03:00:00,0.80202,0.80202,0.80133,0.8016,64000000.0
2007-08-06 03:05:00,0.80154,0.80201,0.80151,0.80168,67600000.0
2007-08-06 03:10:00,0.80167,0.80168,0.80097,0.80112,69200000.0
2007-08-06 03:15:00,0.8012,0.80154,0.80117,0.80149,56400000.0
2007-08-06 03:20:00,0.80127,0.80147,0.80116,0.80142,58000000.0
2007-08-06 03:25:00,0.80144,0.80153,0.801,0.80102,64000000.0
2007-08-06 03:30:00,0.80098,0.80128,0.79993,0.80128,51200000.0
2007-08-06 03:35:00,0.80139,0.80173,0.80127,0.80147,63800000.0
2007-08-06 03:40:00,0.80141,0.80171,0.80137,0.80158,61200000.0
2007-08-06 03:45:00,0.80157,0.80164,0.80141,0.80162,56400000.0
2007-08-06 03:50:00,0.802,0.80211,0.80101,0.80183,70400000.0
2007-08-06 03:55:00,0.80179,0.80179,0.80129,0.80153,66000000.0
2007-08-06 04:00:00,0.80158,0.8017,0.80104,0.80145,67200000.0
2007-08-06 04:05:00,0.80158,0.80199,0.8015,0.80183,54400000.0
2007-08-06 04:10:00,0.80195,0.80219,0.80187,0.80204,49600000.0
2007-08-06 04:15:00,0.80204,0.80204,0.8016,0.8017,70400000.0
2007-08-06 04:20:00,0.80167,0.80187,0.80067,0.80164,62400000.0
2007-08-06 04:25:00,0.80172,0.80178,0.8014,0.80142,69200000.0
2007-08-06 04:30:00,0.80143,0.80205,0.80123,0.80125,50000000.0
2007-08-06 04:35:00,0.80118,0.80118,0.80097,0.80117,52000000.0
2007-08-06 04:40:00,0.8011,0.8011,0.8006,0.8006,55400000.0
2007-08-06 04:45:00,0.80052,0.80109,0.80052,0.80107,76800000.0
2007-08-06 04:50:00,0.80088,0.80128,0.79979,0.80085,60600000.0
2007-08-06 04:55:00,0.80124,0.80193,0.80124,0.80177,41600000.0
2007-08-06 05:00:00,0.8018,0.80198,0.80146,0.80198,68800000.0
2007-08-06 05:05:00,0.80157,0.80201,0.80155,0.80175,62800000.0
2007-08-06 05:10:00,0.80175,0.80201,0.80142,0.8019,56000000.0
2007-08-06 05:15:00,0.80175,0.80251,0.80159,0.80243,60800000.0
2007-08-06 05:20:00,0.80181,0.80249,0.80135,0.80148,65600000.0
2007-08-06 05:25:00,0.80161,0.80216,0.80127,0.80203,72400000.0
2007-08-06 05:30:00,0.80143,0.80215,0.80003,0.80184,48000000.0
2007-08-06 05:35:00,0.80191,0.80191,0.80093,0.80095,48000000.0
2007-08-06 05:40:00,0.80149,0.80179,0.80129,0.8014,61200000.0
2007-08-06 05:45:00,0.80146,0.80229,0.8011,0.80147,66600000.0
2007-08-06 05:50:00,0.80142,0.8017,0.80137,0.80137,69200000.0
2007-08-06 05:55:00,0.80127,0.80149,0.80102,0.8012,72000000.0
2007-08-06 06:00:00,0.80145,0.80145,0.80088,0.80105,66600000.0
2007-08-06 06:05:00,0.80108,0.80138,0.80094,0.80132,64400000.0
2007-08-06 06:10:00,0.80123,0.8014,0.80111,0.80127,62800000.0
2007-08-06 06:15:00,0.80122,0.80166,0.80085,0.80166,52200000.0
2007-08-06 06:20:00,0.80141,0.80184,0.80141,0.80141,65600000.0
2007-08-06 06:25:00,0.80157,0.80186,0.80129,0.80185,67200000.0
2007-08-06 06:30:00,0.80183,0.80222,0.80173,0.802,58600000.0
2007-08-06 06:35:00,0.80212,0.8024,0.80203,0.80232,65600000.0
2007-08-06 06:40:00,0.80231,0.80251,0.80218,0.80251,51200000.0
2007-08-06 06:45:00,0.80239,0.80272,0.80231,0.80267,59200000.0
2007-08-06 06:50:00,0.80269,0.8027,0.80218,0.80235,60200000.0
2007-08-06 06:55:00,0.80249,0.80258,0.80228,0.80243,40000000.0
2007-08-06 07:00:00,0.80266,0.80288,0.80264,0.80278,50000000.0
2007-08-06 07:05:00,0.80267,0.8027,0.80257,0.80258,63400000.0
2007-08-06 07:10:00,0.80266,0.80283,0.80218,0.80265,59200000.0
2007-08-06 07:15:00,0.80256,0.80266,0.80243,0.80254,59200000.0
2007-08-06 07:20:00,0.80235,0.80248,0.80222,0.80227,49600000.0
2007-08-06 07:25:00,0.80216,0.80236,0.80206,0.80213,59200000.0
2007-08-06 07:30:00,0.80235,0.80287,0.80223,0.80284,62800000.0
2007-08-06 07:35:00,0.80286,0.80362,0.80281,0.80315,56000000.0
2007-08-06 07:40:00,0.80304,0.80311,0.80267,0.80267,59200000.0
2007-08-06 07:45:00,0.80274,0.8032,0.80274,0.80281,72000000.0
2007-08-06 07:50:00,0.80246,0.80294,0.80125,0.8027,67200000.0
2007-08-06 07:55:00,0.80273,0.80281,0.80238,0.80243,60800000.0
2007-08-06 08:00:00,0.80249,0.80265,0.80224,0.80261,74000000.0
2007-08-06 08:05:00,0.8026,0.80282,0.80237,0.80269,64000000.0
2007-08-06 08:10:00,0.80264,0.80264,0.80148,0.80148,62400000.0
2007-08-06 08:15:00,0.8014,0.80186,0.80107,0.80186,62800000.0
2007-08-06 08:20:00,0.80177,0.80206,0.80097,0.80184,76200000.0
2007-08-06 08:25:00,0.80157,0.80184,0.80148,0.80171,60800000.0
2007-08-06 08:30:00,0.80176,0.80191,0.8016,0.8016,68800000.0
2007-08-06 08:35:00,0.80134,0.80149,0.80086,0.80088,64000000.0
2007-08-06 08:40:00,0.80091,0.80115,0.80087,0.80113,67200000.0
2007-08-06 08:45:00,0.80106,0.80115,0.80078,0.80097,70400000.0
2007-08-06 08:50:00,0.80098,0.80104,0.79989,0.80097,61800000.0
2007-08-06 08:55:00,0.80103,0.80103,0.79977,0.80085,62800000.0
2007-08-06 09:00:00,0.80084,0.80092,0.80051,0.80079,74000000.0
2007-08-06 09:05:00,0.80104,0.80135,0.80066,0.80067,59200000.0
2007-08-06 09:10:00,0.80096,0.80096,0.80042,0.8008,67600000.0
2007-08-06 09:15:00,0.80082,0.80092,0.79981,0.80039,68800000.0
2007-08-06 09:20:00,0.80068,0.80126,0.80065,0.80124,59600000.0
2007-08-06 09:25:00,0.80127,0.803,0.80127,0.80267,60800000.0
2007-08-06 09:30:00,0.80264,0.80297,0.80234,0.80296,67600000.0
2007-08-06 09:35:00,0.80276,0.80325,0.80275,0.80325,59200000.0
2007-08-06 09:40:00,0.80327,0.80327,0.80211,0.80263,69800000.0
2007-08-06 09:45:00,0.80246,0.80246,0.8019,0.80223,73000000.0
2007-08-06 09:50:00,0.80226,0.8024,0.80208,0.80218,51200000.0
2007-08-06 09:55:00,0.80194,0.80207,0.80167,0.80191,67200000.0
2007-08-06 10:00:00,0.80192,0.8022,0.8018,0.80184,69800000.0
2007-08-06 10:05:00,0.8019,0.80214,0.80176,0.80176,67200000.0
2007-08-06 10:10:00,0.80198,0.80209,0.80173,0.80206,69200000.0
2007-08-06 10:15:00,0.80203,0.80227,0.80172,0.80185,64400000.0
2007-08-06 10:20:00,0.80208,0.80225,0.80112,0.8022,67200000.0
2007-08-06 10:25:00,0.80217,0.80248,0.8021,0.80228,67200000.0
2007-08-06 10:30:00,0.80252,0.8027,0.80092,0.80191,71400000.0
2007-08-06 10:35:00,0.8018,0.80195,0.80159,0.80182,68800000.0
2007-08-06 10:40:00,0.80181,0.80181,0.80113,0.80118,73600000.0
2007-08-06 10:45:00,0.801,0.80152,0.80073,0.80145,68800000.0
2007-08-06 10:50:00,0.80136,0.8016,0.80129,0.80152,67200000.0
2007-08-06 10:55:00,0.80135,0.80203,0.80135,0.80181,67200000.0
2007-08-06 11:00:00,0.8016,0.80218,0.80092,0.801,68800000.0
2007-08-06 11:05:00,0.80139,0.80139,0.80016,0.80106,65000000.0
2007-08-06 11:10:00,0.80103,0.80175,0.80103,0.8016,70200000.0
2007-08-06 11:15:00,0.80176,0.80176,0.80114,0.80135,60200000.0
2007-08-06 11:20:00,0.80114,0.80148,0.801,0.80121,46400000.0
2007-08-06 11:25:00,0.80135,0.80154,0.80121,0.80153,57600000.0
2007-08-06 11:30:00,0.80171,0.80207,0.80167,0.8018,75200000.0
2007-08-06 11:35:00,0.80178,0.80207,0.80167,0.80172,67200000.0
2007-08-06 11:40:00,0.80175,0.80186,0.80137,0.80179,59200000.0
2007-08-06 11:45:00,0.80193,0.80202,0.8015,0.8015,60200000.0
2007-08-06 11:50:00,0.80147,0.80173,0.80036,0.80173,70800000.0
2007-08-06 11:55:00,0.80165,0.80165,0.80123,0.80153,59200000.0
2007-08-06 12:00:00,0.80152,0.80187,0.80059,0.80187,75200000.0
2007-08-06 12:05:00,0.80191,0.8023,0.80191,0.80224,65600000.0
2007-08-06 12:10:00,0.80231,0.80256,0.80201,0.80201,73600000.0
2007-08-06 12:15:00,0.8018,0.80244,0.8018,0.8023,70800000.0
2007-08-06 12:20:00,0.80226,0.80226,0.80061,0.80187,69200000.0
2007-08-06 12:25:00,0.80189,0.80256,0.80108,0.80172,62400000.0
2007-08-06 12:30:00,0.80178,0.80195,0.80148,0.8019,62400000.0
2007-08-06 12:35:00,0.80175,0.80225,0.80165,0.80206,67200000.0
2007-08-06 12:40:00,0.80202,0.80247,0.80186,0.80246,72000000.0
2007-08-06 12:45:00,0.80243,0.80319,0.80224,0.80262,65600000.0
2007-08-06 12:50:00,0.80248,0.80256,0.80216,0.80242,65400000.0
2007-08-06 12:55:00,0.80259,0.80345,0.80259,0.80345,70400000.0
2007-08-06 13:00:00,0.80396,0.80398,0.8028,0.80306,60800000.0
2007-08-06 13:05:00,0.80319,0.80323,0.80299,0.80307,72400000.0
2007-08-06 13:10:00,0.80313,0.80326,0.80268,0.8027,58000000.0
2007-08-06 13:15:00,0.80261,0.80342,0.80245,0.80258,84200000.0
2007-08-06 13:20:00,0.80263,0.80263,0.80195,0.80199,62400000.0
2007-08-06 13:25:00,0.80188,0.80226,0.80183,0.80205,64000000.0
2007-08-06 13:30:00,0.802,0.80235,0.80189,0.80221,64000000.0
2007-08-06 13:35:00,0.80236,0.8027,0.80236,0.80257,68800000.0
2007-08-06 13:40:00,0.8024,0.8024,0.80166,0.80178,68800000.0
2007-08-06 13:45:00,0.80178,0.80178,0.80114,0.80119,131200000.0
2007-08-06 13:50:00,0.80126,0.8015,0.80015,0.80121,97600000.0
2007-08-06 13:55:00,0.80126,0.80126,0.80066,0.80092,67200000.0
2007-08-06 14:00:00,0.80095,0.80099,0.80064,0.80096,139200000.0
2007-08-06 14:05:00,0.80098,0.80138,0.80056,0.8011,80400000.0
2007-08-06 14:10:00,0.80113,0.80133,0.80089,0.80131,95400000.0
2007-08-06 14:15:00,0.80116,0.80137,0.79987,0.80133,91600000.0
2007-08-06 14:20:00,0.80136,0.80226,0.80134,0.80193,96000000.0
2007-08-06 14:25:00,0.80193,0.80248,0.8019,0.80242,206400000.0
2007-08-06 14:30:00,0.80234,0.80235,0.80189,0.80196,91600000.0
2007-08-06 14:35:00,0.80191,0.80195,0.80136,0.80136,143400000.0
2007-08-06 14:40:00,0.80159,0.80197,0.8013,0.80197,181600000.0
2007-08-06 14:45:00,0.80186,0.80209,0.80144,0.8016,99200000.0
2007-08-06 14:50:00,0.80156,0.80164,0.80129,0.80136,120800000.0
2007-08-06 14:55:00,0.8013,0.80163,0.80128,0.80157,88000000.0
2007-08-06 15:00:00,0.80158,0.8018,0.80134,0.80166,108800000.0
2007-08-06 15:05:00,0.80161,0.80193,0.80152,0.80192,92800000.0
2007-08-06 15:10:00,0.80187,0.80229,0.80176,0.80183,148800000.0
2007-08-06 15:15:00,0.80175,0.80179,0.80105,0.80122,78400000.0
2007-08-06 15:20:00,0.80131,0.80206,0.80124,0.80204,109800000.0
2007-08-06 15:25:00,0.80194,0.80197,0.80154,0.80172,125800000.0
2007-08-06 15:30:00,0.80073,0.80242,0.8003,0.80237,134400000.0
2007-08-06 15:35:00,0.80233,0.80261,0.80223,0.80261,144400000.0
2007-08-06 15:40:00,0.80258,0.80276,0.80195,0.80195,163600000.0
2007-08-06 15:45:00,0.80204,0.8026,0.80202,0.80236,137600000.0
2007-08-06 15:50:00,0.80235,0.80248,0.80176,0.802,120000000.0
2007-08-06 15:55:00,0.80201,0.80201,0.80117,0.80124,119400000.0
2007-08-06 16:00:00,0.80106,0.8011,0.80049,0.80061,164200000.0
2007-08-06 16:05:00,0.80057,0.80071,0.80012,0.8002,188800000.0
2007-08-06 16:10:00,0.8004,0.80046,0.79935,0.80011,141800000.0
2007-08-06 16:15:00,0.79993,0.80073,0.79993,0.80051,132200000.0
2007-08-06 16:20:00,0.80039,0.80058,0.79971,0.8004,143600000.0
2007-08-06 16:25:00,0.80029,0.80052,0.80029,0.80051,96000000.0
2007-08-06 16:30:00,0.80056,0.80086,0.80048,0.80067,248000000.0
2007-08-06 16:35:00,0.80054,0.80071,0.80029,0.80059,242400000.0
2007-08-06 16:40:00,0.80054,0.80073,0.80039,0.80061,139600000.0
2007-08-06 16:45:00,0.80063,0.80074,0.80044,0.80053,305000000.0
2007-08-06 16:50:00,0.80058,0.80068,0.80011,0.80049,197800000.0
2007-08-06 16:55:00,0.80056,0.80068,0.79987,0.79989,251000000.0
2007-08-06 17:00:00,0.79983,0.80046,0.79981,0.80017,245200000.0
2007-08-06 17:05:00,0.80015,0.80086,0.79984,0.79992,168400000.0
2007-08-06 17:10:00,0.80018,0.80035,0.80013,0.80027,181600000.0
2007-08-06 17:15:00,0.80026,0.80067,0.8001,0.8006,170000000.0
2007-08-06 17:20:00,0.80055,0.80157,0.80055,0.80152,99200000.0
2007-08-06 17:25:00,0.80141,0.8015,0.80067,0.80089,137600000.0
2007-08-06 17:30:00,0.80087,0.80126,0.80079,0.80109,225600000.0
2007-08-06 17:35:00,0.80105,0.8011,0.80045,0.80065,271400000.0
2007-08-06 17:40:00,0.80067,0.80092,0.8004,0.80061,120400000.0
2007-08-06 17:45:00,0.80048,0.8005,0.79965,0.79989,265000000.0
2007-08-06 17:50:00,0.80008,0.80169,0.80008,0.80139,202000000.0
2007-08-06 17:55:00,0.80138,0.80138,0.80081,0.80081,286400000.0
2007-08-06 18:00:00,0.80067,0.80101,0.80064,0.80094,233600000.0
2007-08-06 18:05:00,0.80091,0.80101,0.80077,0.80095,328000000.0
2007-08-06 18:10:00,0.80095,0.80113,0.80093,0.80101,101800000.0
2007-08-06 18:15:00,0.80113,0.80115,0.80048,0.80064,247400000.0
2007-08-06 18:20:00,0.80066,0.80066,0.80008,0.8003,216400000.0
2007-08-06 18:25:00,0.80039,0.80041,0.79954,0.79971,128400000.0
2007-08-06 18:30:00,0.79993,0.80014,0.7996,0.79968,133600000.0
2007-08-06 18:35:00,0.79962,0.80017,0.799,0.80007,92800000.0
2007-08-06 18:40:00,0.80001,0.80044,0.80001,0.80041,124800000.0
2007-08-06 18:45:00,0.80042,0.80194,0.80017,0.80177,118400000.0
2007-08-06 18:50:00,0.80173,0.80179,0.80117,0.80137,67200000.0
2007-08-06 18:55:00,0.80142,0.80153,0.80126,0.80129,98600000.0
2007-08-06 19:00:00,0.8014,0.80158,0.80124,0.8014,65600000.0
2007-08-06 19:05:00,0.8014,0.80151,0.8012,0.80148,170000000.0
2007-08-06 19:10:00,0.80157,0.80287,0.80147,0.80278,75200000.0
2007-08-06 19:15:00,0.80218,0.80218,0.80147,0.80167,67200000.0
2007-08-06 19:20:00,0.80171,0.80177,0.80134,0.80145,104000000.0
2007-08-06 19:25:00,0.80157,0.80222,0.80138,0.80222,75200000.0
2007-08-06 19:30:00,0.80156,0.80195,0.801,0.80187,67600000.0
2007-08-06 19:35:00,0.80235,0.80242,0.80134,0.8019,64800000.0
2007-08-06 19:40:00,0.80137,0.802,0.80135,0.8019,65600000.0
2007-08-06 19:45:00,0.80159,0.80195,0.80159,0.8019,66600000.0
2007-08-06 19:50:00,0.80174,0.8018,0.80138,0.80159,68200000.0
2007-08-06 19:55:00,0.80161,0.80173,0.80125,0.80159,64000000.0
2007-08-06 20:00:00,0.80168,0.80185,0.80154,0.80185,64000000.0
2007-08-06 20:05:00,0.802,0.80241,0.80199,0.80205,57600000.0
2007-08-06 20:10:00,0.80203,0.80216,0.80148,0.80203,70800000.0
2007-08-06 20:15:00,0.80186,0.80207,0.80098,0.80177,62800000.0
2007-08-06 20:20:00,0.80182,0.80212,0.80079,0.8021,73600000.0
2007-08-06 20:25:00,0.80178,0.80249,0.80178,0.80247,65600000.0
2007-08-06 20:30:00,0.80245,0.80278,0.80159,0.80178,59600000.0
2007-08-06 20:35:00,0.80188,0.80259,0.80156,0.80214,51600000.0
2007-08-06 20:40:00,0.80222,0.80299,0.80157,0.80292,68200000.0
2007-08-06 20:45:00,0.80304,0.80321,0.80277,0.80292,64000000.0
2007-08-06 20:50:00,0.80307,0.80324,0.80296,0.80319,67200000.0
2007-08-06 20:55:00,0.8033,0.80342,0.80266,0.80272,68800000.0
2007-08-06 21:00:00,0.8028,0.80328,0.80271,0.8031,61800000.0
2007-08-06 21:05:00,0.80305,0.80324,0.80282,0.80287,59200000.0
2007-08-06 21:10:00,0.8031,0.80328,0.80299,0.80328,49600000.0
2007-08-06 21:15:00,0.80347,0.80368,0.80272,0.80298,68800000.0
2007-08-06 21:20:00,0.80289,0.80342,0.80285,0.80302,67200000.0
2007-08-06 21:25:00,0.80329,0.80333,0.80277,0.80333,60800000.0
2007-08-06 21:30:00,0.8033,0.80357,0.80312,0.80357,62400000.0
2007-08-06 21:35:00,0.80358,0.80358,0.80294,0.80299,67200000.0
2007-08-06 21:40:00,0.80312,0.80327,0.80298,0.80315,59600000.0
2007-08-06 21:45:00,0.80329,0.80404,0.80328,0.80403,57600000.0
2007-08-06 21:50:00,0.80411,0.80417,0.803,0.80388,56000000.0
2007-08-06 21:55:00,0.80384,0.80441,0.80384,0.80427,70400000.0
2007-08-06 22:00:00,0.8042,0.80431,0.80394,0.80431,68800000.0
2007-08-06 22:05:00,0.80417,0.80452,0.80402,0.80433,69600000.0
2007-08-06 22:10:00,0.80424,0.80433,0.80375,0.80385,59200000.0
2007-08-06 22:15:00,0.80394,0.80418,0.80378,0.80403,60800000.0
2007-08-06 22:20:00,0.80395,0.80412,0.80395,0.80406,64000000.0
2007-08-06 22:25:00,0.80399,0.80446,0.80392,0.80414,66000000.0
2007-08-06 22:30:00,0.80406,0.80416,0.80377,0.80398,64400000.0
2007-08-06 22:35:00,0.80404,0.80436,0.80385,0.8041,51200000.0
2007-08-06 22:40:00,0.80396,0.80448,0.80396,0.80431,59200000.0
2007-08-06 22:45:00,0.80423,0.8046,0.80393,0.8046,67200000.0
2007-08-06 22:50:00,0.80463,0.80526,0.80447,0.80514,61200000.0
2007-08-06 22:55:00,0.80491,0.80544,0.80491,0.80544,54800000.0
2007-08-06 23:00:00,0.80621,0.80632,0.80538,0.80597,67200000.0
2007-08-06 23:05:00,0.80585,0.80587,0.80557,0.80572,67200000.0
2007-08-06 23:10:00,0.80552,0.8057,0.80535,0.80568,54400000.0
2007-08-06 23:15:00,0.8057,0.80581,0.80487,0.80505,62400000.0
2007-08-06 23:20:00,0.80493,0.80503,0.80458,0.80466,36800000.0
2007-08-06 23:25:00,0.80471,0.80523,0.8046,0.80523,66600000.0
2007-08-06 23:30:00,0.80502,0.80512,0.80445,0.8046,86400000.0
2007-08-06 23:35:00,0.80465,0.80465,0.80354,0.80429,57600000.0
2007-08-06 23:40:00,0.80375,0.80456,0.80307,0.80307,62400000.0
2007-08-06 23:45:00,0.80279,0.80311,0.80272,0.80301,62400000.0
2007-08-06 23:50:00,0.80313,0.80351,0.80284,0.80314,68800000.0
2007-08-06 23:55:00,0.80309,0.80388,0.80304,0.80388,56400000.0
2007-08-07 00:00:00,0.80396,0.80397,0.80312,0.80312,55400000.0
2007-08-07 00:05:00,0.80289,0.80344,0.80235,0.80344,58000000.0
2007-08-07 00:10:00,0.80302,0.80352,0.80302,0.80349,40000000.0
2007-08-07 00:15:00,0.80327,0.80357,0.80293,0.80307,52800000.0
2007-08-07 00:20:00,0.80352,0.80388,0.80339,0.80388,62800000.0
2007-08-07 00:25:00,0.80379,0.80387,0.80343,0.80349,60800000.0
2007-08-07 00:30:00,0.80346,0.80347,0.80282,0.80342,41600000.0
2007-08-07 00:35:00,0.80327,0.80348,0.80268,0.80269,64400000.0
2007-08-07 00:40:00,0.80273,0.80349,0.80273,0.80341,54800000.0
2007-08-07 00:45:00,0.80348,0.80363,0.80321,0.80352,60800000.0
2007-08-07 00:50:00,0.80347,0.80372,0.80343,0.80355,52800000.0
2007-08-07 00:55:00,0.80367,0.80367,0.80339,0.80351,56000000.0
2007-08-07 01:00:00,0.80359,0.80396,0.80327,0.80385,40000000.0
2007-08-07 01:05:00,0.80357,0.8039,0.80352,0.80367,65600000.0
2007-08-07 01:10:00,0.80354,0.80387,0.80327,0.80354,54400000.0
2007-08-07 01:15:00,0.80345,0.80423,0.80345,0.80411,66600000.0
2007-08-07 01:20:00,0.80422,0.80422,0.80398,0.80417,51200000.0
2007-08-07 01:25:00,0.80414,0.80426,0.80365,0.80389,71800000.0
2007-08-07 01:30:00,0.80397,0.80464,0.80391,0.80445,53800000.0
2007-08-07 01:35:00,0.8049,0.8049,0.80373,0.80424,46800000.0
2007-08-07 01:40:00,0.80425,0.80523,0.80417,0.80515,49600000.0
2007-08-07 01:45:00,0.80512,0.80517,0.80432,0.80469,61600000.0
2007-08-07 01:50:00,0.80469,0.80476,0.80438,0.80441,44800000.0
2007-08-07 01:55:00,0.80433,0.80493,0.80404,0.80419,59200000.0
2007-08-07 02:00:00,0.80429,0.80434,0.80323,0.80386,60800000.0
2007-08-07 02:05:00,0.80374,0.80374,0.80348,0.8036,48000000.0
2007-08-07 02:10:00,0.80336,0.80379,0.80325,0.80334,64400000.0
2007-08-07 02:15:00,0.80333,0.80418,0.80333,0.80411,66000000.0
2007-08-07 02:20:00,0.80404,0.8042,0.80373,0.80416,50000000.0
2007-08-07 02:25:00,0.80416,0.80425,0.8029,0.80388,56000000.0
2007-08-07 02:30:00,0.80377,0.8041,0.80368,0.8041,59200000.0
2007-08-07 02:35:00,0.80397,0.80485,0.80393,0.80407,60800000.0
2007-08-07 02:40:00,0.80423,0.80433,0.80391,0.80403,51200000.0
2007-08-07 02:45:00,0.80406,0.80439,0.80388,0.8042,65600000.0
2007-08-07 02:50:00,0.80417,0.80421,0.80364,0.8038,60800000.0
2007-08-07 02:55:00,0.80384,0.8046,0.80323,0.8038,57600000.0
2007-08-07 03:00:00,0.80403,0.80424,0.80351,0.80374,64000000.0
2007-08-07 03:05:00,0.80369,0.80402,0.8036,0.8037,67200000.0
2007-08-07 03:10:00,0.80391,0.8041,0.80388,0.80396,68800000.0
2007-08-07 03:15:00,0.80404,0.8041,0.80363,0.80403,56800000.0
2007-08-07 03:20:00,0.80406,0.80451,0.80405,0.80445,57600000.0
2007-08-07 03:25:00,0.80455,0.80501,0.80432,0.80438,51600000.0
2007-08-07 03:30:00,0.80443,0.80453,0.80324,0.80442,51200000.0
2007-08-07 03:35:00,0.80455,0.80463,0.80379,0.80394,64400000.0
2007-08-07 03:40:00,0.80381,0.8041,0.80374,0.80408,60800000.0
2007-08-07 03:45:00,0.80411,0.80411,0.80357,0.80392,56000000.0
2007-08-07 03:50:00,0.80387,0.80399,0.80281,0.80326,67200000.0
2007-08-07 03:55:00,0.80325,0.80336,0.803,0.80319,69200000.0
2007-08-07 04:00:00,0.80318,0.80388,0.80315,0.80388,67200000.0
2007-08-07 04:05:00,0.80383,0.80429,0.80324,0.80429,72000000.0
2007-08-07 04:10:00,0.80373,0.80384,0.80355,0.80372,49600000.0
2007-08-07 04:15:00,0.80369,0.80449,0.80367,0.8037,64000000.0
2007-08-07 04:20:00,0.8038,0.80449,0.8034,0.8039,61200000.0
2007-08-07 04:25:00,0.80327,0.80425,0.80327,0.80411,68800000.0
2007-08-07 04:30:00,0.80422,0.80456,0.80422,0.80449,56000000.0
2007-08-07 04:35:00,0.80455,0.805,0.80366,0.80491,65600000.0
2007-08-07 04:40:00,0.80457,0.805,0.80453,0.80461,49600000.0
2007-08-07 04:45:00,0.80418,0.80444,0.80405,0.80408,76800000.0
2007-08-07 04:50:00,0.80504,0.80504,0.80322,0.80478,64000000.0
2007-08-07 04:55:00,0.80421,0.80427,0.80373,0.80373,54400000.0
2007-08-07 05:00:00,0.80386,0.80402,0.80354,0.80396,68800000.0
2007-08-07 05:05:00,0.80397,0.80419,0.80357,0.80389,62800000.0
2007-08-07 05:10:00,0.80388,0.80397,0.80327,0.80347,38400000.0
2007-08-07 05:15:00,0.80356,0.80369,0.80351,0.80362,58000000.0
2007-08-07 05:20:00,0.80344,0.80439,0.80325,0.80369,64000000.0
2007-08-07 05:25:00,0.80363,0.80363,0.80295,0.80353,68800000.0
2007-08-07 05:30:00,0.80345,0.80356,0.80236,0.80352,49600000.0
2007-08-07 05:35:00,0.80358,0.80368,0.80327,0.80328,28800000.0
2007-08-07 05:40:00,0.80329,0.80338,0.80257,0.80331,60800000.0
2007-08-07 05:45:00,0.80334,0.80406,0.80305,0.80307,57600000.0
2007-08-07 05:50:00,0.80325,0.80341,0.80311,0.80328,68800000.0
2007-08-07 05:55:00,0.80297,0.80358,0.80292,0.80318,62400000.0
2007-08-07 06:00:00,0.80346,0.80401,0.80288,0.80305,52800000.0
2007-08-07 06:05:00,0.80328,0.80342,0.80294,0.80326,48000000.0
2007-08-07 06:10:00,0.80347,0.80357,0.80292,0.80354,62800000.0
2007-08-07 06:15:00,0.8034,0.80366,0.80322,0.80328,52800000.0
2007-08-07 06:20:00,0.80343,0.8035,0.80298,0.80328,36800000.0
2007-08-07 06:25:00,0.80358,0.80359,0.80322,0.8033,67200000.0
2007-08-07 06:30:00,0.8034,0.80346,0.80296,0.80346,48400000.0
2007-08-07 06:35:00,0.80349,0.80424,0.80312,0.80344,62400000.0
2007-08-07 06:40:00,0.80353,0.80366,0.80332,0.80341,59200000.0
2007-08-07 06:45:00,0.80335,0.80362,0.80319,0.80357,59200000.0
2007-08-07 06:50:00,0.80358,0.80365,0.80343,0.80352,60800000.0
2007-08-07 06:55:00,0.80344,0.80379,0.80306,0.80379,51200000.0
2007-08-07 07:00:00,0.80377,0.80377,0.80345,0.80368,49600000.0
2007-08-07 07:05:00,0.8035,0.80399,0.8035,0.80383,64000000.0
2007-08-07 07:10:00,0.80399,0.80417,0.80382,0.80417,59200000.0
2007-08-07 07:15:00,0.80466,0.80468,0.80377,0.80387,62800000.0
2007-08-07 07:20:00,0.80393,0.80395,0.80333,0.80353,44800000.0
2007-08-07 07:25:00,0.80363,0.80368,0.80322,0.80356,46400000.0
2007-08-07 07:30:00,0.80367,0.80381,0.80352,0.80361,62400000.0
2007-08-07 07:35:00,0.80367,0.80375,0.80346,0.80357,56000000.0
2007-08-07 07:40:00,0.80362,0.80387,0.80334,0.80387,59600000.0
2007-08-07 07:45:00,0.80398,0.80445,0.80398,0.80417,72000000.0
2007-08-07 07:50:00,0.80423,0.80434,0.80327,0.8043,62400000.0
2007-08-07 07:55:00,0.80441,0.80476,0.80429,0.80474,60800000.0
2007-08-07 08:00:00,0.80446,0.80455,0.80424,0.80451,74000000.0
2007-08-07 08:05:00,0.80459,0.80526,0.8045,0.805,58000000.0
2007-08-07 08:10:00,0.805,0.80532,0.80481,0.8049,62800000.0
2007-08-07 08:15:00,0.80505,0.80505,0.80452,0.80461,61800000.0
2007-08-07 08:20:00,0.80451,0.80486,0.80313,0.80426,76800000.0
2007-08-07 08:25:00,0.80428,0.80445,0.80415,0.80417,57600000.0
2007-08-07 08:30:00,0.80443,0.80454,0.8039,0.80399,68800000.0
2007-08-07 08:35:00,0.80437,0.80444,0.8039,0.80406,64400000.0
2007-08-07 08:40:00,0.80408,0.80459,0.80408,0.80448,67200000.0
2007-08-07 08:45:00,0.80443,0.8047,0.80439,0.80459,70800000.0
2007-08-07 08:50:00,0.80461,0.80496,0.80379,0.80459,62400000.0
2007-08-07 08:55:00,0.80472,0.805,0.80385,0.80471,62400000.0
2007-08-07 09:00:00,0.80478,0.80498,0.80461,0.80477,73600000.0
2007-08-07 09:05:00,0.80463,0.80468,0.80448,0.80448,67200000.0
2007-08-07 09:10:00,0.80444,0.8046,0.80429,0.80455,67600000.0
2007-08-07 09:15:00,0.80503,0.8051,0.8041,0.80476,70400000.0
2007-08-07 09:20:00,0.80461,0.8055,0.80451,0.8055,59200000.0
2007-08-07 09:25:00,0.80552,0.80571,0.80506,0.80527,60800000.0
2007-08-07 09:30:00,0.80522,0.80522,0.80445,0.80446,67200000.0
2007-08-07 09:35:00,0.80421,0.80421,0.80378,0.80402,59600000.0
2007-08-07 09:40:00,0.80415,0.80458,0.80328,0.8045,70400000.0
2007-08-07 09:45:00,0.80447,0.80484,0.80447,0.80475,73600000.0
2007-08-07 09:50:00,0.80466,0.80484,0.80438,0.80473,57600000.0
2007-08-07 09:55:00,0.80467,0.8051,0.80459,0.80497,67000000.0
2007-08-07 10:00:00,0.80503,0.80512,0.80486,0.80502,70400000.0
2007-08-07 10:05:00,0.80503,0.80512,0.80446,0.80481,67200000.0
2007-08-07 10:10:00,0.80507,0.80518,0.80487,0.80502,68800000.0
2007-08-07 10:15:00,0.805,0.80512,0.80474,0.80498,63400000.0
2007-08-07 10:20:00,0.80471,0.80531,0.80397,0.80531,67200000.0
2007-08-07 10:25:00,0.80529,0.80529,0.80489,0.80522,67200000.0
2007-08-07 10:30:00,0.80541,0.80551,0.80459,0.80513,59200000.0
2007-08-07 10:35:00,0.80507,0.80529,0.80472,0.80478,67600000.0
2007-08-07 10:40:00,0.80469,0.80471,0.80388,0.80388,74000000.0
2007-08-07 10:45:00,0.80411,0.8045,0.80361,0.80393,68800000.0
2007-08-07 10:50:00,0.80375,0.8041,0.80364,0.80396,67200000.0
2007-08-07 10:55:00,0.80395,0.8044,0.80395,0.80433,67200000.0
2007-08-07 11:00:00,0.80427,0.80441,0.80388,0.80441,66000000.0
2007-08-07 11:05:00,0.80437,0.80437,0.80306,0.8042,65400000.0
2007-08-07 11:10:00,0.80397,0.80435,0.80385,0.80432,57600000.0
2007-08-07 11:15:00,0.80436,0.80498,0.80372,0.80413,65600000.0
2007-08-07 11:20:00,0.80411,0.80434,0.80392,0.80412,60800000.0
2007-08-07 11:25:00,0.80402,0.80408,0.80378,0.80399,57600000.0
2007-08-07 11:30:00,0.804,0.80414,0.80377,0.80392,75600000.0
2007-08-07 11:35:00,0.80399,0.80445,0.80381,0.80391,67200000.0
2007-08-07 11:40:00,0.8039,0.80433,0.80387,0.80423,60000000.0
2007-08-07 11:45:00,0.80411,0.8046,0.80395,0.80427,60800000.0
2007-08-07 11:50:00,0.80432,0.8044,0.8032,0.80439,70400000.0
2007-08-07 11:55:00,0.80432,0.80489,0.80406,0.80483,59200000.0
2007-08-07 12:00:00,0.80484,0.80492,0.80382,0.80433,75200000.0
2007-08-07 12:05:00,0.80431,0.80435,0.80415,0.8043,65600000.0
2007-08-07 12:10:00,0.80426,0.80438,0.80336,0.80336,73600000.0
2007-08-07 12:15:00,0.80335,0.80396,0.80335,0.80396,71200000.0
2007-08-07 12:20:00,0.80385,0.80451,0.80267,0.80421,68200000.0
2007-08-07 12:25:00,0.80397,0.80429,0.80274,0.8034,83200000.0
2007-08-07 12:30:00,0.80386,0.80409,0.80371,0.80402,62400000.0
2007-08-07 12:35:00,0.80395,0.8041,0.80376,0.80405,67600000.0
2007-08-07 12:40:00,0.80403,0.80465,0.80383,0.80415,76800000.0
2007-08-07 12:45:00,0.80404,0.80414,0.80372,0.80414,65600000.0
2007-08-07 12:50:00,0.80406,0.80406,0.80311,0.80343,65600000.0
2007-08-07 12:55:00,0.80355,0.80365,0.80332,0.8036,70400000.0
2007-08-07 13:00:00,0.80359,0.80418,0.80341,0.80414,60800000.0
2007-08-07 13:05:00,0.80417,0.80436,0.80404,0.80431,72400000.0
2007-08-07 13:10:00,0.80427,0.80427,0.80344,0.80347,57600000.0
2007-08-07 13:15:00,0.80379,0.80427,0.80332,0.80409,78800000.0
2007-08-07 13:20:00,0.80415,0.80444,0.80412,0.80419,62400000.0
2007-08-07 13:25:00,0.80395,0.80433,0.80387,0.80387,64000000.0
2007-08-07 13:30:00,0.80428,0.80447,0.80415,0.80446,64000000.0
2007-08-07 13:35:00,0.80452,0.8048,0.80446,0.80459,68200000.0
2007-08-07 13:40:00,0.80446,0.8049,0.80398,0.80485,68200000.0
2007-08-07 13:45:00,0.80476,0.80484,0.80453,0.80459,140800000.0
2007-08-07 13:50:00,0.80442,0.80544,0.80375,0.80544,97600000.0
2007-08-07 13:55:00,0.80558,0.80558,0.80493,0.80526,67200000.0
2007-08-07 14:00:00,0.80523,0.80533,0.80463,0.80465,139200000.0
2007-08-07 14:05:00,0.80514,0.80514,0.80452,0.80481,80000000.0
2007-08-07 14:10:00,0.8048,0.80482,0.80449,0.80449,83200000.0
2007-08-07 14:15:00,0.80447,0.80525,0.804,0.80474,91200000.0
2007-08-07 14:20:00,0.80476,0.80476,0.80398,0.8041,96400000.0
2007-08-07 14:25:00,0.80407,0.80436,0.80385,0.80402,206800000.0
2007-08-07 14:30:00,0.80411,0.80419,0.80385,0.80417,91200000.0
2007-08-07 14:35:00,0.80399,0.80419,0.80358,0.80358,144800000.0
2007-08-07 14:40:00,0.80349,0.80349,0.80281,0.80283,180200000.0
2007-08-07 14:45:00,0.80318,0.80331,0.80284,0.80331,99000000.0
2007-08-07 14:50:00,0.8031,0.8032,0.80279,0.80316,120400000.0
2007-08-07 14:55:00,0.80313,0.80331,0.80286,0.80306,88000000.0
2007-08-07 15:00:00,0.803,0.80344,0.80278,0.80344,109200000.0
2007-08-07 15:05:00,0.80354,0.80378,0.80334,0.80344,92600000.0
2007-08-07 15:10:00,0.80365,0.80369,0.80312,0.80357,149600000.0
2007-08-07 15:15:00,0.8036,0.80403,0.80351,0.8039,78400000.0
2007-08-07 15:20:00,0.80383,0.80384,0.80362,0.80371,103400000.0
2007-08-07 15:25:00,0.8038,0.80391,0.80316,0.8035,132800000.0
2007-08-07 15:30:00,0.80241,0.80367,0.80205,0.80367,134400000.0
2007-08-07 15:35:00,0.80353,0.80377,0.80337,0.80369,144800000.0
2007-08-07 15:40:00,0.80334,0.80334,0.80285,0.80314,162600000.0
2007-08-07 15:45:00,0.80307,0.8031,0.80257,0.80292,137600000.0
2007-08-07 15:50:00,0.80297,0.80298,0.8022,0.8024,120400000.0
2007-08-07 15:55:00,0.80242,0.80245,0.80165,0.802,120200000.0
2007-08-07 16:00:00,0.80201,0.80201,0.80148,0.80175,164200000.0
2007-08-07 16:05:00,0.80162,0.80223,0.80153,0.80213,188800000.0
2007-08-07 16:10:00,0.80201,0.80219,0.8009,0.8021,142800000.0
2007-08-07 16:15:00,0.8021,0.80251,0.80183,0.80212,132800000.0
2007-08-07 16:20:00,0.80252,0.80317,0.80252,0.80286,141800000.0
2007-08-07 16:25:00,0.80273,0.8029,0.8026,0.80267,95400000.0
2007-08-07 16:30:00,0.8025,0.80253,0.8018,0.8018,248000000.0
2007-08-07 16:35:00,0.80173,0.80198,0.80152,0.80176,243200000.0
2007-08-07 16:40:00,0.80142,0.80215,0.80142,0.80215,139200000.0
2007-08-07 16:45:00,0.80225,0.80256,0.8021,0.8025,305600000.0
2007-08-07 16:50:00,0.80237,0.80244,0.80211,0.8024,198200000.0
2007-08-07 16:55:00,0.80231,0.80349,0.80226,0.80349,251600000.0
2007-08-07 17:00:00,0.80336,0.80336,0.8025,0.80259,244000000.0
2007-08-07 17:05:00,0.80286,0.80314,0.80264,0.80308,219000000.0
2007-08-07 17:10:00,0.80307,0.80307,0.80235,0.80235,181600000.0
2007-08-07 17:15:00,0.80239,0.80258,0.80215,0.80228,169600000.0
2007-08-07 17:20:00,0.8024,0.80245,0.80185,0.80207,99600000.0
2007-08-07 17:25:00,0.80205,0.8021,0.80192,0.80204,137600000.0
2007-08-07 17:30:00,0.80204,0.80228,0.80174,0.80228,225000000.0
2007-08-07 17:35:00,0.80223,0.80231,0.80149,0.80183,271400000.0
2007-08-07 17:40:00,0.80184,0.80184,0.80138,0.80147,120000000.0
2007-08-07 17:45:00,0.80146,0.80255,0.80146,0.80245,266000000.0
2007-08-07 17:50:00,0.80252,0.80252,0.802,0.80205,201800000.0
2007-08-07 17:55:00,0.80209,0.80268,0.80209,0.80252,286400000.0
2007-08-07 18:00:00,0.80253,0.8029,0.80248,0.8029,234000000.0
2007-08-07 18:05:00,0.80318,0.80318,0.80243,0.80284,327400000.0
2007-08-07 18:10:00,0.80263,0.80263,0.80204,0.80204,67200000.0
2007-08-07 18:15:00,0.80202,0.80224,0.80192,0.80216,247800000.0
2007-08-07 18:20:00,0.80227,0.80317,0.80226,0.80305,158800000.0
2007-08-07 18:25:00,0.80273,0.80284,0.80238,0.80281,127400000.0
2007-08-07 18:30:00,0.80271,0.80273,0.8021,0.80229,132800000.0
2007-08-07 18:35:00,0.80207,0.80227,0.80054,0.80157,92800000.0
2007-08-07 18:40:00,0.80148,0.80206,0.80119,0.80204,124800000.0
2007-08-07 18:45:00,0.80206,0.80258,0.80135,0.8014,117800000.0
2007-08-07 18:50:00,0.80203,0.80203,0.80142,0.80154,67000000.0
2007-08-07 18:55:00,0.80151,0.80181,0.80151,0.80178,99600000.0
2007-08-07 19:00:00,0.80182,0.80197,0.80156,0.80156,65600000.0
2007-08-07 19:05:00,0.80151,0.80177,0.80119,0.80166,170000000.0
2007-08-07 19:10:00,0.80162,0.80173,0.8014,0.80145,72000000.0
2007-08-07 19:15:00,0.8014,0.80173,0.80136,0.80146,67200000.0
2007-08-07 19:20:00,0.80146,0.80175,0.80139,0.80147,92200000.0
2007-08-07 19:25:00,0.80165,0.80171,0.80107,0.80128,64400000.0
2007-08-07 19:30:00,0.802,0.80205,0.80123,0.80123,67200000.0
2007-08-07 19:35:00,0.80116,0.80136,0.80104,0.80136,62800000.0
2007-08-07 19:40:00,0.80139,0.80146,0.80084,0.80143,65000000.0
2007-08-07 19:45:00,0.80116,0.80144,0.80115,0.80144,67200000.0
2007-08-07 19:50:00,0.80144,0.80156,0.80112,0.80155,68800000.0
2007-08-07 19:55:00,0.80093,0.80191,0.80093,0.8017,64000000.0
2007-08-07 20:00:00,0.80167,0.80178,0.80133,0.80143,64000000.0
2007-08-07 20:05:00,0.80134,0.80134,0.80097,0.80119,51200000.0
2007-08-07 20:10:00,0.80123,0.8017,0.8012,0.8012,70400000.0
2007-08-07 20:15:00,0.80006,0.80088,0.79956,0.79957,61800000.0
2007-08-07 20:20:00,0.79911,0.79946,0.79774,0.79909,73000000.0
2007-08-07 20:25:00,0.79889,0.79923,0.79826,0.79834,70400000.0
2007-08-07 20:30:00,0.7982,0.79875,0.79756,0.79875,59200000.0
2007-08-07 20:35:00,0.79849,0.79886,0.79809,0.79886,58600000.0
2007-08-07 20:40:00,0.79891,0.8002,0.7984,0.8002,68800000.0
2007-08-07 20:45:00,0.80009,0.8001,0.79981,0.79987,64000000.0
2007-08-07 20:50:00,0.79971,0.80039,0.79957,0.80017,67200000.0
2007-08-07 20:55:00,0.80025,0.80105,0.80012,0.80081,68800000.0
2007-08-07 21:00:00,0.80085,0.80251,0.80085,0.80156,61800000.0
2007-08-07 21:05:00,0.80155,0.80175,0.80134,0.80155,59200000.0
2007-08-07 21:10:00,0.8016,0.802,0.80122,0.80159,49600000.0
2007-08-07 21:15:00,0.80149,0.80223,0.80147,0.80219,57600000.0
2007-08-07 21:20:00,0.80214,0.80223,0.80169,0.80169,67200000.0
2007-08-07 21:25:00,0.80161,0.80185,0.801,0.8011,60800000.0
2007-08-07 21:30:00,0.80116,0.80262,0.80116,0.80262,62400000.0
2007-08-07 21:35:00,0.8027,0.80284,0.80249,0.8025,64000000.0
2007-08-07 21:40:00,0.80252,0.80256,0.80222,0.80232,67200000.0
2007-08-07 21:45:00,0.8024,0.80266,0.80189,0.80189,57600000.0
2007-08-07 21:50:00,0.8015,0.80216,0.80042,0.80208,52800000.0
2007-08-07 21:55:00,0.80196,0.80206,0.80155,0.80185,70400000.0
2007-08-07 22:00:00,0.80186,0.80244,0.80186,0.80224,69200000.0
2007-08-07 22:05:00,0.80231,0.8026,0.80218,0.8026,68800000.0
2007-08-07 22:10:00,0.80255,0.80266,0.80206,0.80225,41600000.0
2007-08-07 22:15:00,0.80215,0.80241,0.80214,0.80226,60800000.0
2007-08-07 22:20:00,0.80218,0.80226,0.80174,0.8018,64000000.0
2007-08-07 22:25:00,0.80183,0.80209,0.80155,0.80175,66000000.0
2007-08-07 22:30:00,0.80173,0.80209,0.8016,0.80163,64000000.0
2007-08-07 22:35:00,0.8016,0.80179,0.80157,0.80179,48000000.0
2007-08-07 22:40:00,0.80189,0.80214,0.80164,0.80213,47400000.0
2007-08-07 22:45:00,0.80213,0.80214,0.80171,0.80185,67200000.0
2007-08-07 22:50:00,0.80191,0.80245,0.80175,0.80241,60800000.0
2007-08-07 22:55:00,0.80208,0.80251,0.80206,0.80247,52800000.0
2007-08-07 23:00:00,0.80258,0.80261,0.80217,0.80231,65600000.0
2007-08-07 23:05:00,0.80244,0.80244,0.80203,0.80233,67200000.0
2007-08-07 23:10:00,0.80238,0.8026,0.80221,0.8026,54400000.0
2007-08-07 23:15:00,0.80263,0.80263,0.80233,0.80246,51200000.0
2007-08-07 23:20:00,0.80243,0.80264,0.80147,0.8025,53200000.0
2007-08-07 23:25:00,0.80242,0.80287,0.80236,0.80281,57000000.0
2007-08-07 23:30:00,0.80235,0.80279,0.80212,0.80248,86400000.0
2007-08-07 23:35:00,0.80228,0.80256,0.80119,0.80256,46400000.0
2007-08-07 23:40:00,0.80232,0.80254,0.80177,0.80206,62400000.0
2007-08-07 23:45:00,0.802,0.80208,0.80187,0.80203,46400000.0
2007-08-07 23:50:00,0.80212,0.80224,0.80183,0.80195,68800000.0
2007-08-07 23:55:00,0.80216,0.80287,0.8021,0.80287,52800000.0
2007-08-08 00:00:00,0.80288,0.80318,0.80275,0.80296,60800000.0
2007-08-08 00:05:00,0.80275,0.80297,0.80164,0.80297,57600000.0
2007-08-08 00:10:00,0.80262,0.80314,0.80262,0.80298,57600000.0
2007-08-08 00:15:00,0.80389,0.80393,0.80272,0.80313,45200000.0
2007-08-08 00:20:00,0.80394,0.80394,0.80321,0.80329,59200000.0
2007-08-08 00:25:00,0.80272,0.80341,0.80272,0.80334,60800000.0
2007-08-08 00:30:00,0.8032,0.80343,0.8032,0.80338,42000000.0
2007-08-08 00:35:00,0.80345,0.80362,0.80334,0.80358,66000000.0
2007-08-08 00:40:00,0.80306,0.80428,0.80305,0.80364,54800000.0
2007-08-08 00:45:00,0.80365,0.80401,0.80322,0.80347,48000000.0
2007-08-08 00:50:00,0.80358,0.80375,0.80295,0.80375,43200000.0
2007-08-08 00:55:00,0.80387,0.80388,0.80325,0.8034,56000000.0
2007-08-08 01:00:00,0.80354,0.80379,0.80353,0.80355,27200000.0
2007-08-08 01:05:00,0.80353,0.80364,0.8034,0.80342,47400000.0
2007-08-08 01:10:00,0.80367,0.80377,0.80318,0.80352,54400000.0
2007-08-08 01:15:00,0.80352,0.80352,0.80334,0.80339,50600000.0
2007-08-08 01:20:00,0.80347,0.80369,0.80315,0.80366,37200000.0
2007-08-08 01:25:00,0.80365,0.80382,0.80322,0.80322,70800000.0
2007-08-08 01:30:00,0.80328,0.80361,0.8023,0.80272,53800000.0
2007-08-08 01:35:00,0.80281,0.80405,0.8028,0.8036,72000000.0
2007-08-08 01:40:00,0.80362,0.80426,0.80344,0.80388,59600000.0
2007-08-08 01:45:00,0.80398,0.80402,0.8035,0.80367,60200000.0
2007-08-08 01:50:00,0.80363,0.80372,0.80295,0.80361,44800000.0
2007-08-08 01:55:00,0.80332,0.80433,0.80332,0.8042,59200000.0
2007-08-08 02:00:00,0.8042,0.8042,0.80265,0.80327,61200000.0
2007-08-08 02:05:00,0.80334,0.80341,0.80298,0.80298,65600000.0
2007-08-08 02:10:00,0.80299,0.80341,0.80294,0.80319,59200000.0
2007-08-08 02:15:00,0.80316,0.80325,0.80276,0.80304,65600000.0
2007-08-08 02:20:00,0.80279,0.80279,0.80249,0.80269,62400000.0
2007-08-08 02:25:00,0.80271,0.80298,0.80171,0.80283,38400000.0
2007-08-08 02:30:00,0.80292,0.80293,0.8024,0.80262,58600000.0
2007-08-08 02:35:00,0.80269,0.80291,0.80267,0.80274,61600000.0
2007-08-08 02:40:00,0.80275,0.80298,0.80186,0.80254,51000000.0
2007-08-08 02:45:00,0.80267,0.80274,0.8024,0.8025,64400000.0
2007-08-08 02:50:00,0.80254,0.80282,0.8023,0.80282,59600000.0
2007-08-08 02:55:00,0.80316,0.80335,0.80255,0.80314,46200000.0
2007-08-08 03:00:00,0.80289,0.803,0.8025,0.80269,64000000.0
2007-08-08 03:05:00,0.80263,0.80274,0.80225,0.80246,67200000.0
2007-08-08 03:10:00,0.80232,0.80257,0.80216,0.80236,69200000.0
2007-08-08 03:15:00,0.80229,0.80244,0.80177,0.80197,55400000.0
2007-08-08 03:20:00,0.80209,0.80209,0.80149,0.8018,57600000.0
2007-08-08 03:25:00,0.80135,0.80187,0.80135,0.8018,64000000.0
2007-08-08 03:30:00,0.8019,0.80202,0.80069,0.80196,44000000.0
2007-08-08 03:35:00,0.80191,0.80191,0.8014,0.80171,64000000.0
2007-08-08 03:40:00,0.80169,0.80194,0.80122,0.80179,60800000.0
2007-08-08 03:45:00,0.80182,0.80206,0.80148,0.80189,56000000.0
2007-08-08 03:50:00,0.80196,0.80217,0.80096,0.80157,70400000.0
2007-08-08 03:55:00,0.80182,0.80191,0.80129,0.80163,73600000.0
2007-08-08 04:00:00,0.80152,0.80159,0.80114,0.80123,67200000.0
2007-08-08 04:05:00,0.80133,0.80153,0.801,0.8011,57600000.0
2007-08-08 04:10:00,0.80119,0.80138,0.80087,0.80134,49000000.0
2007-08-08 04:15:00,0.80137,0.80163,0.80132,0.80143,70400000.0
2007-08-08 04:20:00,0.80156,0.80167,0.80045,0.80156,61800000.0
2007-08-08 04:25:00,0.80163,0.80165,0.80096,0.80133,68200000.0
2007-08-08 04:30:00,0.80138,0.80138,0.80105,0.80135,55800000.0
2007-08-08 04:35:00,0.80156,0.8024,0.80153,0.80231,59200000.0
2007-08-08 04:40:00,0.80137,0.80167,0.80129,0.80156,51200000.0
2007-08-08 04:45:00,0.80217,0.80217,0.80117,0.80167,70400000.0
2007-08-08 04:50:00,0.80171,0.80197,0.80081,0.80177,60800000.0
2007-08-08 04:55:00,0.80164,0.80249,0.8015,0.80202,56400000.0
2007-08-08 05:00:00,0.80204,0.80204,0.8014,0.802,68800000.0
2007-08-08 05:05:00,0.80198,0.80235,0.80191,0.80235,51200000.0
2007-08-08 05:10:00,0.80205,0.80252,0.802,0.80237,52800000.0
2007-08-08 05:15:00,0.80239,0.80303,0.80238,0.80287,60800000.0
2007-08-08 05:20:00,0.80287,0.8029,0.80257,0.80261,64000000.0
2007-08-08 05:25:00,0.80261,0.80343,0.80221,0.80241,64000000.0
2007-08-08 05:30:00,0.80209,0.80292,0.80099,0.80197,48000000.0
2007-08-08 05:35:00,0.80198,0.80223,0.80177,0.80177,26000000.0
2007-08-08 05:40:00,0.80188,0.80226,0.80145,0.80177,60600000.0
2007-08-08 05:45:00,0.80182,0.80188,0.80085,0.80087,62400000.0
2007-08-08 05:50:00,0.80169,0.80169,0.80114,0.80114,68800000.0
2007-08-08 05:55:00,0.80112,0.80132,0.80093,0.8011,70800000.0
2007-08-08 06:00:00,0.80127,0.80155,0.80127,0.8014,52800000.0
2007-08-08 06:05:00,0.80139,0.80152,0.80065,0.80149,64000000.0
2007-08-08 06:10:00,0.80155,0.80158,0.80112,0.8015,62400000.0
2007-08-08 06:15:00,0.80138,0.80138,0.8009,0.80102,54400000.0
2007-08-08 06:20:00,0.80101,0.80117,0.80093,0.80099,65600000.0
2007-08-08 06:25:00,0.80101,0.80116,0.80037,0.80083,67200000.0
2007-08-08 06:30:00,0.80099,0.80114,0.80072,0.80114,59600000.0
2007-08-08 06:35:00,0.80115,0.80181,0.80111,0.80142,67600000.0
2007-08-08 06:40:00,0.80124,0.80244,0.80118,0.80236,52800000.0
2007-08-08 06:45:00,0.80165,0.80193,0.80153,0.80193,59200000.0
2007-08-08 06:50:00,0.80208,0.80217,0.80172,0.80178,49000000.0
2007-08-08 06:55:00,0.80181,0.80193,0.80143,0.80183,49000000.0
2007-08-08 07:00:00,0.80242,0.80253,0.80122,0.80148,49600000.0
2007-08-08 07:05:00,0.80138,0.80162,0.80111,0.80152,64000000.0
2007-08-08 07:10:00,0.80159,0.80159,0.80129,0.80158,59600000.0
2007-08-08 07:15:00,0.8015,0.80168,0.80135,0.80137,52800000.0
2007-08-08 07:20:00,0.80149,0.80155,0.80141,0.80141,49600000.0
2007-08-08 07:25:00,0.80176,0.80195,0.80176,0.80182,46800000.0
2007-08-08 07:30:00,0.80186,0.80186,0.80137,0.80137,62400000.0
2007-08-08 07:35:00,0.80134,0.80166,0.80116,0.80166,56000000.0
2007-08-08 07:40:00,0.80134,0.80264,0.80134,0.80256,69200000.0
2007-08-08 07:45:00,0.80196,0.80213,0.80166,0.80193,72000000.0
2007-08-08 07:50:00,0.80185,0.80198,0.80086,0.80135,61200000.0
2007-08-08 07:55:00,0.80152,0.80157,0.80112,0.80142,60800000.0
2007-08-08 08:00:00,0.80139,0.80157,0.80108,0.80149,73000000.0
2007-08-08 08:05:00,0.80139,0.80154,0.80108,0.80154,57600000.0
2007-08-08 08:10:00,0.80148,0.80156,0.80129,0.80139,61800000.0
2007-08-08 08:15:00,0.8014,0.80159,0.80095,0.80129,61800000.0
2007-08-08 08:20:00,0.80129,0.80275,0.80129,0.80262,76800000.0
2007-08-08 08:25:00,0.80261,0.8027,0.80227,0.80251,57600000.0
2007-08-08 08:30:00,0.80266,0.80299,0.80244,0.80288,69200000.0
2007-08-08 08:35:00,0.80285,0.80295,0.80265,0.80265,64000000.0
2007-08-08 08:40:00,0.80243,0.80261,0.80193,0.80243,66600000.0
2007-08-08 08:45:00,0.8025,0.80378,0.80248,0.80352,70400000.0
2007-08-08 08:50:00,0.8035,0.8035,0.80198,0.80318,61800000.0
2007-08-08 08:55:00,0.80318,0.80348,0.80232,0.80341,62400000.0
2007-08-08 09:00:00,0.80334,0.80341,0.80273,0.80309,73600000.0
2007-08-08 09:05:00,0.80316,0.80319,0.80291,0.80293,59200000.0
2007-08-08 09:10:00,0.80295,0.80328,0.80281,0.80328,67200000.0
2007-08-08 09:15:00,0.80319,0.80387,0.80208,0.80374,68800000.0
2007-08-08 09:20:00,0.80351,0.80364,0.8033,0.80338,59200000.0
2007-08-08 09:25:00,0.8033,0.80349,0.80321,0.80338,60800000.0
2007-08-08 09:30:00,0.80353,0.80364,0.80321,0.80328,66600000.0
2007-08-08 09:35:00,0.8032,0.80339,0.80269,0.80271,59200000.0
2007-08-08 09:40:00,0.80268,0.80285,0.80168,0.80271,70800000.0
2007-08-08 09:45:00,0.80269,0.80288,0.80239,0.80285,73600000.0
2007-08-08 09:50:00,0.80295,0.80296,0.80231,0.8026,60800000.0
2007-08-08 09:55:00,0.80248,0.80263,0.80233,0.8025,67200000.0
2007-08-08 10:00:00,0.80247,0.80247,0.80129,0.80149,70800000.0
2007-08-08 10:05:00,0.80152,0.80177,0.80094,0.80094,66600000.0
2007-08-08 10:10:00,0.80132,0.80185,0.80116,0.80185,68800000.0
2007-08-08 10:15:00,0.80186,0.80261,0.80186,0.80228,64000000.0
2007-08-08 10:20:00,0.80229,0.8026,0.80136,0.8025,67200000.0
2007-08-08 10:25:00,0.80251,0.80258,0.80187,0.80251,67600000.0
2007-08-08 10:30:00,0.80261,0.80322,0.80252,0.80322,59200000.0
2007-08-08 10:35:00,0.80321,0.80321,0.80258,0.8028,68800000.0
2007-08-08 10:40:00,0.80237,0.80309,0.80226,0.80305,73000000.0
2007-08-08 10:45:00,0.80311,0.8033,0.80275,0.8029,68200000.0
2007-08-08 10:50:00,0.80304,0.80314,0.80284,0.80304,67200000.0
2007-08-08 10:55:00,0.80289,0.80307,0.80251,0.80269,66600000.0
2007-08-08 11:00:00,0.80278,0.80279,0.80225,0.80226,66000000.0
2007-08-08 11:05:00,0.80187,0.80288,0.8011,0.80187,89800000.0
2007-08-08 11:10:00,0.80205,0.80223,0.80199,0.80223,57600000.0
2007-08-08 11:15:00,0.80218,0.80254,0.80206,0.80254,60800000.0
2007-08-08 11:20:00,0.8025,0.80269,0.80214,0.80251,60800000.0
2007-08-08 11:25:00,0.80267,0.80275,0.80231,0.80259,58000000.0
2007-08-08 11:30:00,0.80254,0.80263,0.80196,0.80236,75600000.0
2007-08-08 11:35:00,0.80231,0.80277,0.80223,0.80271,49600000.0
2007-08-08 11:40:00,0.80236,0.80264,0.80165,0.8025,60000000.0
2007-08-08 11:45:00,0.80177,0.8021,0.80155,0.80192,48000000.0
2007-08-08 11:50:00,0.80193,0.80193,0.80073,0.80168,70400000.0
2007-08-08 11:55:00,0.80183,0.80242,0.80182,0.80237,59200000.0
2007-08-08 12:00:00,0.80233,0.80303,0.80146,0.8029,74600000.0
2007-08-08 12:05:00,0.80285,0.80285,0.80237,0.8026,65600000.0
2007-08-08 12:10:00,0.80273,0.80324,0.80267,0.80315,73600000.0
2007-08-08 12:15:00,0.80335,0.80426,0.80335,0.80421,70400000.0
2007-08-08 12:20:00,0.80418,0.80421,0.80145,0.80271,69200000.0
2007-08-08 12:25:00,0.80292,0.80295,0.80182,0.80244,62400000.0
2007-08-08 12:30:00,0.80282,0.80321,0.80256,0.80261,62800000.0
2007-08-08 12:35:00,0.80263,0.8033,0.80263,0.80314,67200000.0
2007-08-08 12:40:00,0.80278,0.80321,0.80264,0.80321,72000000.0
2007-08-08 12:45:00,0.80321,0.80328,0.80298,0.80328,65600000.0
2007-08-08 12:50:00,0.80322,0.80344,0.80297,0.80322,66000000.0
2007-08-08 12:55:00,0.80328,0.80362,0.80294,0.80362,70400000.0
2007-08-08 13:00:00,0.80356,0.80356,0.80293,0.80351,60800000.0
2007-08-08 13:05:00,0.80357,0.80362,0.80317,0.80336,72000000.0
2007-08-08 13:10:00,0.80318,0.8034,0.80283,0.80286,57600000.0
2007-08-08 13:15:00,0.80319,0.8033,0.80285,0.80318,77800000.0
2007-08-08 13:20:00,0.80319,0.80319,0.80245,0.80263,62800000.0
2007-08-08 13:25:00,0.80289,0.80324,0.80281,0.8031,63400000.0
2007-08-08 13:30:00,0.8031,0.80324,0.80289,0.80318,63600000.0
2007-08-08 13:35:00,0.80321,0.80343,0.80306,0.80336,68800000.0
2007-08-08 13:40:00,0.8034,0.80342,0.80296,0.80308,69200000.0
2007-08-08 13:45:00,0.80332,0.80342,0.80298,0.80303,131000000.0
2007-08-08 13:50:00,0.80288,0.80305,0.80141,0.80236,97600000.0
2007-08-08 13:55:00,0.8025,0.80257,0.80202,0.80257,66600000.0
2007-08-08 14:00:00,0.80257,0.80294,0.80242,0.80288,139200000.0
2007-08-08 14:05:00,0.80274,0.8031,0.80262,0.80264,80000000.0
2007-08-08 14:10:00,0.80271,0.80321,0.80269,0.80319,96400000.0
2007-08-08 14:15:00,0.80331,0.80352,0.80155,0.80352,91200000.0
2007-08-08 14:20:00,0.80364,0.80406,0.80355,0.80384,96000000.0
2007-08-08 14:25:00,0.80366,0.80424,0.80366,0.80382,206600000.0
2007-08-08 14:30:00,0.80377,0.80473,0.80365,0.80473,91600000.0
2007-08-08 14:35:00,0.80454,0.80464,0.80386,0.80461,144000000.0
2007-08-08 14:40:00,0.80506,0.80553,0.80506,0.80512,180800000.0
2007-08-08 14:45:00,0.80497,0.80521,0.80425,0.80473,99200000.0
2007-08-08 14:50:00,0.80475,0.80487,0.80426,0.80426,120000000.0
2007-08-08 14:55:00,0.80422,0.80445,0.80384,0.80386,88000000.0
2007-08-08 15:00:00,0.80371,0.80432,0.80348,0.80401,108800000.0
2007-08-08 15:05:00,0.80386,0.80408,0.80365,0.80395,92800000.0
2007-08-08 15:10:00,0.80383,0.80391,0.80353,0.80377,148200000.0
2007-08-08 15:15:00,0.80374,0.80375,0.80326,0.8035,78000000.0
2007-08-08 15:20:00,0.80336,0.8037,0.80307,0.80346,108800000.0
2007-08-08 15:25:00,0.80332,0.80337,0.80311,0.80312,126800000.0
2007-08-08 15:30:00,0.80192,0.8034,0.80159,0.80339,134800000.0
2007-08-08 15:35:00,0.8032,0.80353,0.80285,0.80334,144000000.0
2007-08-08 15:40:00,0.80309,0.8035,0.80278,0.80346,163200000.0
2007-08-08 15:45:00,0.80333,0.80343,0.80276,0.80281,138000000.0
2007-08-08 15:50:00,0.80311,0.80311,0.80263,0.80282,119400000.0
2007-08-08 15:55:00,0.80272,0.80279,0.80162,0.80175,119800000.0
2007-08-08 16:00:00,0.80176,0.80186,0.80121,0.80178,164800000.0
2007-08-08 16:05:00,0.80168,0.80175,0.80133,0.80143,189600000.0
2007-08-08 16:10:00,0.80139,0.80205,0.80033,0.80193,142400000.0
2007-08-08 16:15:00,0.80181,0.80242,0.80181,0.80221,133200000.0
2007-08-08 16:20:00,0.80229,0.80233,0.80184,0.80233,142400000.0
2007-08-08 16:25:00,0.80227,0.80236,0.80191,0.80208,96400000.0
2007-08-08 16:30:00,0.80222,0.80267,0.80203,0.80262,247800000.0
2007-08-08 16:35:00,0.803,0.80336,0.8029,0.80299,243200000.0
2007-08-08 16:40:00,0.80279,0.80291,0.80241,0.80262,139000000.0
2007-08-08 16:45:00,0.80273,0.80378,0.80273,0.80346,305600000.0
2007-08-08 16:50:00,0.80355,0.80471,0.80355,0.80409,198400000.0
2007-08-08 16:55:00,0.80387,0.80499,0.80387,0.80499,252000000.0
2007-08-08 17:00:00,0.8049,0.8049,0.804,0.80413,245200000.0
2007-08-08 17:05:00,0.80418,0.80428,0.8038,0.80395,219400000.0
2007-08-08 17:10:00,0.80395,0.80431,0.80394,0.80423,180800000.0
2007-08-08 17:15:00,0.80431,0.80467,0.8043,0.80454,169600000.0
2007-08-08 17:20:00,0.80434,0.8046,0.80401,0.80426,100000000.0
2007-08-08 17:25:00,0.80428,0.80471,0.80426,0.80471,137600000.0
2007-08-08 17:30:00,0.80492,0.80548,0.80492,0.80548,225000000.0
2007-08-08 17:35:00,0.80553,0.806,0.80553,0.80582,273600000.0
2007-08-08 17:40:00,0.80565,0.8063,0.80556,0.80624,119800000.0
2007-08-08 17:45:00,0.8064,0.80679,0.80631,0.80674,266400000.0
2007-08-08 17:50:00,0.80677,0.80679,0.80593,0.80643,202400000.0
2007-08-08 17:55:00,0.80649,0.80667,0.80579,0.8059,286200000.0
2007-08-08 18:00:00,0.80618,0.80656,0.80609,0.80629,233000000.0
2007-08-08 18:05:00,0.80631,0.80634,0.80608,0.80629,328200000.0
2007-08-08 18:10:00,0.80626,0.80626,0.80575,0.80587,102400000.0
2007-08-08 18:15:00,0.8059,0.8059,0.80561,0.80561,247200000.0
2007-08-08 18:20:00,0.80562,0.80562,0.80488,0.80531,216400000.0
2007-08-08 18:25:00,0.80532,0.80542,0.80474,0.80487,128000000.0
2007-08-08 18:30:00,0.80499,0.80555,0.80499,0.80537,133200000.0
2007-08-08 18:35:00,0.80531,0.80536,0.80408,0.80511,92800000.0
2007-08-08 18:40:00,0.805,0.80561,0.805,0.80549,125200000.0
2007-08-08 18:45:00,0.80538,0.80594,0.80493,0.80594,118400000.0
2007-08-08 18:50:00,0.80607,0.80622,0.80531,0.80539,62800000.0
2007-08-08 18:55:00,0.80519,0.80524,0.80473,0.80494,99000000.0
2007-08-08 19:00:00,0.80507,0.80562,0.80507,0.80555,66000000.0
2007-08-08 19:05:00,0.80562,0.80587,0.80562,0.80564,168400000.0
2007-08-08 19:10:00,0.80566,0.80596,0.80548,0.80589,72400000.0
2007-08-08 19:15:00,0.806,0.80648,0.80585,0.80624,67200000.0
2007-08-08 19:20:00,0.80621,0.80631,0.8059,0.80595,54400000.0
2007-08-08 19:25:00,0.80593,0.80615,0.80578,0.806,78800000.0
2007-08-08 19:30:00,0.80584,0.80617,0.80571,0.80613,67000000.0
2007-08-08 19:35:00,0.80597,0.80616,0.80582,0.80599,62400000.0
2007-08-08 19:40:00,0.80605,0.80608,0.80517,0.80545,65600000.0
2007-08-08 19:45:00,0.80557,0.80559,0.80513,0.80523,67200000.0
2007-08-08 19:50:00,0.80525,0.80605,0.80525,0.8058,68800000.0
2007-08-08 19:55:00,0.80578,0.80585,0.80542,0.80572,64000000.0
2007-08-08 20:00:00,0.80591,0.80606,0.80584,0.80603,64000000.0
2007-08-08 20:05:00,0.80597,0.80609,0.80582,0.80599,57600000.0
2007-08-08 20:10:00,0.80591,0.80677,0.80583,0.80623,73600000.0
2007-08-08 20:15:00,0.80614,0.80649,0.80533,0.80643,61800000.0
2007-08-08 20:20:00,0.80655,0.80657,0.80544,0.80628,73600000.0
2007-08-08 20:25:00,0.80621,0.80632,0.80596,0.80599,67200000.0
2007-08-08 20:30:00,0.80583,0.80619,0.80583,0.806,59200000.0
2007-08-08 20:35:00,0.80563,0.80627,0.80563,0.80604,58600000.0
2007-08-08 20:40:00,0.80599,0.80609,0.80477,0.80545,69200000.0
2007-08-08 20:45:00,0.80584,0.80615,0.80566,0.80566,64400000.0
2007-08-08 20:50:00,0.80542,0.80578,0.80537,0.80564,67200000.0
2007-08-08 20:55:00,0.80533,0.80599,0.80526,0.80563,68800000.0
2007-08-08 21:00:00,0.80558,0.80582,0.80516,0.80518,62800000.0
2007-08-08 21:05:00,0.80543,0.80549,0.80491,0.80491,59600000.0
2007-08-08 21:10:00,0.80479,0.80514,0.8047,0.80484,50000000.0
2007-08-08 21:15:00,0.80482,0.80501,0.80403,0.80439,57000000.0
2007-08-08 21:20:00,0.80437,0.80459,0.804,0.804,67200000.0
2007-08-08 21:25:00,0.80388,0.80431,0.80369,0.80397,60800000.0
2007-08-08 21:30:00,0.80414,0.80454,0.80403,0.80435,62400000.0
2007-08-08 21:35:00,0.80417,0.80464,0.80404,0.80463,64400000.0
2007-08-08 21:40:00,0.80458,0.80463,0.80421,0.80441,64000000.0
2007-08-08 21:45:00,0.80434,0.80452,0.80405,0.80452,57000000.0
2007-08-08 21:50:00,0.8045,0.80504,0.80342,0.80492,59600000.0
2007-08-08 21:55:00,0.80478,0.8051,0.80474,0.80485,71200000.0
2007-08-08 22:00:00,0.80487,0.80503,0.80467,0.80467,56000000.0
2007-08-08 22:05:00,0.80458,0.80458,0.8042,0.80425,68200000.0
2007-08-08 22:10:00,0.80436,0.80458,0.80417,0.8044,59200000.0
2007-08-08 22:15:00,0.8045,0.80475,0.80436,0.8045,60800000.0
2007-08-08 22:20:00,0.80453,0.80546,0.8044,0.80461,36800000.0
2007-08-08 22:25:00,0.80456,0.80474,0.80432,0.80468,65600000.0
2007-08-08 22:30:00,0.80457,0.80507,0.80457,0.805,63400000.0
2007-08-08 22:35:00,0.80498,0.80503,0.80479,0.80485,57600000.0
2007-08-08 22:40:00,0.80496,0.80498,0.80448,0.8046,59200000.0
2007-08-08 22:45:00,0.80465,0.80472,0.80429,0.80445,43200000.0
2007-08-08 22:50:00,0.8047,0.80484,0.80452,0.80458,60800000.0
2007-08-08 22:55:00,0.80456,0.80507,0.80456,0.80486,56000000.0
2007-08-08 23:00:00,0.80509,0.80515,0.80486,0.80502,57600000.0
2007-08-08 23:05:00,0.80514,0.80521,0.80414,0.80414,67200000.0
2007-08-08 23:10:00,0.8041,0.80463,0.80406,0.80457,54800000.0
2007-08-08 23:15:00,0.80461,0.80468,0.80421,0.80468,62800000.0
2007-08-08 23:20:00,0.80423,0.80458,0.80329,0.80432,53200000.0
2007-08-08 23:25:00,0.80393,0.80446,0.80392,0.80392,67000000.0
2007-08-08 23:30:00,0.80379,0.80433,0.80365,0.80425,86400000.0
2007-08-08 23:35:00,0.80433,0.80454,0.80331,0.8044,57600000.0
2007-08-08 23:40:00,0.80415,0.80436,0.80387,0.80435,62400000.0
2007-08-08 23:45:00,0.80398,0.80454,0.80395,0.80438,49600000.0
2007-08-08 23:50:00,0.80437,0.80467,0.80405,0.80431,68800000.0
2007-08-08 23:55:00,0.80431,0.80522,0.80405,0.8043,54400000.0
2007-08-09 00:00:00,0.80443,0.80484,0.80407,0.80484,57000000.0
2007-08-09 00:05:00,0.80479,0.80494,0.80369,0.80465,46800000.0
2007-08-09 00:10:00,0.80456,0.80494,0.80447,0.80451,57600000.0
2007-08-09 00:15:00,0.80448,0.80459,0.80393,0.80407,52800000.0
2007-08-09 00:20:00,0.80435,0.80527,0.80412,0.80515,54800000.0
2007-08-09 00:25:00,0.80408,0.80465,0.8037,0.80443,60800000.0
2007-08-09 00:30:00,0.80405,0.80439,0.80346,0.80358,59200000.0
2007-08-09 00:35:00,0.80487,0.8049,0.80408,0.80451,64000000.0
2007-08-09 00:40:00,0.80452,0.80459,0.80397,0.80412,54400000.0
2007-08-09 00:45:00,0.80462,0.80658,0.80462,0.80607,65600000.0
2007-08-09 00:50:00,0.8062,0.80725,0.8061,0.80688,52800000.0
2007-08-09 00:55:00,0.80696,0.80737,0.80676,0.80696,56000000.0
2007-08-09 01:00:00,0.80694,0.8071,0.80665,0.80674,48000000.0
2007-08-09 01:05:00,0.80687,0.80753,0.80683,0.80747,65600000.0
2007-08-09 01:10:00,0.80727,0.8073,0.8068,0.8068,60800000.0
2007-08-09 01:15:00,0.80681,0.80699,0.80608,0.80613,67600000.0
2007-08-09 01:20:00,0.80569,0.80628,0.8055,0.80628,43200000.0
2007-08-09 01:25:00,0.80632,0.80636,0.80587,0.80612,72000000.0
2007-08-09 01:30:00,0.80613,0.80626,0.8059,0.80617,54800000.0
2007-08-09 01:35:00,0.80625,0.80675,0.80611,0.80635,61800000.0
2007-08-09 01:40:00,0.80569,0.80618,0.80551,0.80602,49600000.0
2007-08-09 01:45:00,0.80612,0.8062,0.8057,0.80603,60800000.0
2007-08-09 01:50:00,0.80599,0.80614,0.80569,0.80569,44800000.0
2007-08-09 01:55:00,0.80566,0.80579,0.80541,0.80565,59600000.0
2007-08-09 02:00:00,0.80537,0.80609,0.80471,0.80599,60800000.0
2007-08-09 02:05:00,0.80624,0.80708,0.80624,0.80696,66000000.0
2007-08-09 02:10:00,0.80688,0.80712,0.80662,0.80677,59400000.0
2007-08-09 02:15:00,0.80667,0.80695,0.8064,0.80645,65000000.0
2007-08-09 02:20:00,0.80687,0.8071,0.80665,0.807,62400000.0
2007-08-09 02:25:00,0.80715,0.80725,0.80618,0.8072,38800000.0
2007-08-09 02:30:00,0.80726,0.80726,0.80661,0.80676,59600000.0
2007-08-09 02:35:00,0.80679,0.80736,0.80655,0.80655,60800000.0
2007-08-09 02:40:00,0.80663,0.80676,0.8053,0.80673,62400000.0
2007-08-09 02:45:00,0.80657,0.80678,0.80654,0.80667,65600000.0
2007-08-09 02:50:00,0.80686,0.80699,0.80676,0.80694,56400000.0
2007-08-09 02:55:00,0.80712,0.80712,0.80656,0.8067,49600000.0
2007-08-09 03:00:00,0.807,0.807,0.80669,0.80678,36800000.0
2007-08-09 03:05:00,0.80673,0.8068,0.80622,0.80623,67200000.0
2007-08-09 03:10:00,0.80626,0.80626,0.805,0.805,68800000.0
2007-08-09 03:15:00,0.80513,0.80546,0.8051,0.80526,56400000.0
2007-08-09 03:20:00,0.80523,0.80531,0.80505,0.80517,45800000.0
2007-08-09 03:25:00,0.80523,0.80524,0.80469,0.80504,64000000.0
2007-08-09 03:30:00,0.80506,0.80518,0.8039,0.80406,54400000.0
2007-08-09 03:35:00,0.80401,0.80429,0.80366,0.80384,74000000.0
2007-08-09 03:40:00,0.80373,0.80396,0.80358,0.80396,60800000.0
2007-08-09 03:45:00,0.80396,0.80396,0.80372,0.80372,56000000.0
2007-08-09 03:50:00,0.80379,0.80397,0.80273,0.80397,70400000.0
2007-08-09 03:55:00,0.80402,0.80409,0.8036,0.80376,77200000.0
2007-08-09 04:00:00,0.80346,0.80405,0.80346,0.80403,54400000.0
2007-08-09 04:05:00,0.804,0.80443,0.80387,0.80435,51200000.0
2007-08-09 04:10:00,0.80453,0.80483,0.8045,0.80476,58000000.0
2007-08-09 04:15:00,0.80468,0.80473,0.80393,0.80397,70400000.0
2007-08-09 04:20:00,0.80455,0.8049,0.80369,0.80471,62400000.0
2007-08-09 04:25:00,0.80451,0.80516,0.80405,0.80461,64000000.0
2007-08-09 04:30:00,0.80473,0.8049,0.80465,0.80481,44800000.0
2007-08-09 04:35:00,0.8049,0.80545,0.80374,0.80543,64000000.0
2007-08-09 04:40:00,0.80427,0.80491,0.80423,0.80486,44800000.0
2007-08-09 04:45:00,0.80478,0.80555,0.80451,0.80451,72000000.0
2007-08-09 04:50:00,0.80455,0.8047,0.80354,0.80451,60800000.0
2007-08-09 04:55:00,0.80448,0.80499,0.8043,0.80481,54200000.0
2007-08-09 05:00:00,0.80452,0.8048,0.80438,0.8046,68800000.0
2007-08-09 05:05:00,0.8047,0.80476,0.8042,0.80459,62400000.0
2007-08-09 05:10:00,0.80457,0.8048,0.80428,0.80435,49600000.0
2007-08-09 05:15:00,0.80445,0.80467,0.80435,0.8045,59200000.0
2007-08-09 05:20:00,0.80452,0.80463,0.80422,0.80445,64000000.0
2007-08-09 05:25:00,0.80436,0.80455,0.80436,0.80444,68800000.0
2007-08-09 05:30:00,0.80434,0.80472,0.80335,0.80448,59200000.0
2007-08-09 05:35:00,0.80439,0.80447,0.80417,0.8043,47400000.0
2007-08-09 05:40:00,0.80422,0.8046,0.80417,0.80417,60800000.0
2007-08-09 05:45:00,0.80425,0.80473,0.80425,0.80471,61800000.0
2007-08-09 05:50:00,0.80475,0.80486,0.80459,0.80483,68800000.0
2007-08-09 05:55:00,0.80477,0.80494,0.80475,0.80494,72000000.0
2007-08-09 06:00:00,0.80494,0.80517,0.80479,0.80495,67200000.0
2007-08-09 06:05:00,0.80496,0.80503,0.80469,0.80469,64400000.0
2007-08-09 06:10:00,0.80467,0.80496,0.80467,0.8049,62800000.0
2007-08-09 06:15:00,0.80484,0.80486,0.80421,0.80479,53200000.0
2007-08-09 06:20:00,0.80478,0.80484,0.8046,0.80471,65600000.0
2007-08-09 06:25:00,0.8046,0.80499,0.80423,0.80461,66600000.0
2007-08-09 06:30:00,0.80486,0.80487,0.80453,0.80474,59200000.0
2007-08-09 06:35:00,0.80485,0.80501,0.80474,0.80474,67200000.0
2007-08-09 06:40:00,0.80491,0.80529,0.80481,0.80529,59200000.0
2007-08-09 06:45:00,0.80524,0.80527,0.80466,0.80481,60000000.0
2007-08-09 06:50:00,0.80506,0.80515,0.80469,0.80477,60800000.0
2007-08-09 06:55:00,0.80474,0.80474,0.80428,0.80441,52800000.0
2007-08-09 07:00:00,0.80444,0.80465,0.80432,0.8045,51200000.0
2007-08-09 07:05:00,0.80417,0.80458,0.8041,0.8041,64400000.0
2007-08-09 07:10:00,0.80411,0.80426,0.80381,0.80406,59000000.0
2007-08-09 07:15:00,0.8042,0.80441,0.80389,0.8044,54400000.0
2007-08-09 07:20:00,0.80445,0.80476,0.80443,0.80444,55400000.0
2007-08-09 07:25:00,0.8044,0.8047,0.8044,0.80462,59200000.0
2007-08-09 07:30:00,0.80544,0.8055,0.80443,0.80443,60600000.0
2007-08-09 07:35:00,0.80444,0.8047,0.80395,0.80463,56200000.0
2007-08-09 07:40:00,0.80474,0.80516,0.80467,0.80516,59200000.0
2007-08-09 07:45:00,0.80503,0.80503,0.80459,0.80471,72400000.0
2007-08-09 07:50:00,0.80543,0.80543,0.80383,0.80462,62400000.0
2007-08-09 07:55:00,0.80469,0.80503,0.80464,0.805,61200000.0
2007-08-09 08:00:00,0.8049,0.80495,0.80449,0.8047,74000000.0
2007-08-09 08:05:00,0.80494,0.80494,0.80441,0.80442,55200000.0
2007-08-09 08:10:00,0.80427,0.80431,0.80395,0.80406,62400000.0
2007-08-09 08:15:00,0.80406,0.80406,0.80295,0.80323,62400000.0
2007-08-09 08:20:00,0.80327,0.80375,0.80212,0.80312,76800000.0
2007-08-09 08:25:00,0.80306,0.80381,0.803,0.80376,57600000.0
2007-08-09 08:30:00,0.80382,0.80413,0.80351,0.80402,68200000.0
2007-08-09 08:35:00,0.8039,0.80407,0.80355,0.80366,64000000.0
2007-08-09 08:40:00,0.80347,0.80353,0.80234,0.80261,67600000.0
2007-08-09 08:45:00,0.80289,0.80311,0.80255,0.80271,70400000.0
2007-08-09 08:50:00,0.80254,0.80295,0.80055,0.80071,62800000.0
2007-08-09 08:55:00,0.80083,0.80121,0.79979,0.80116,62400000.0
2007-08-09 09:00:00,0.80102,0.80107,0.79973,0.79976,74400000.0
2007-08-09 09:05:00,0.79963,0.80007,0.79902,0.80007,59600000.0
2007-08-09 09:10:00,0.80002,0.80068,0.7999,0.79994,67200000.0
2007-08-09 09:15:00,0.79974,0.80026,0.79863,0.80026,68800000.0
2007-08-09 09:20:00,0.80017,0.8002,0.79804,0.79807,59200000.0
2007-08-09 09:25:00,0.79806,0.79949,0.79727,0.79727,60800000.0
2007-08-09 09:30:00,0.79767,0.7985,0.79767,0.79829,67200000.0
2007-08-09 09:35:00,0.79848,0.79855,0.79744,0.798,59200000.0
2007-08-09 09:40:00,0.79803,0.7992,0.79732,0.79886,70400000.0
2007-08-09 09:45:00,0.79856,0.79894,0.79829,0.79861,73600000.0
2007-08-09 09:50:00,0.79862,0.79865,0.7972,0.79776,50600000.0
2007-08-09 09:55:00,0.798,0.79845,0.79779,0.79808,67200000.0
2007-08-09 10:00:00,0.79815,0.79882,0.79798,0.79809,69800000.0
2007-08-09 10:05:00,0.79809,0.7988,0.79807,0.79817,67200000.0
2007-08-09 10:10:00,0.79826,0.79847,0.79802,0.79807,68800000.0
2007-08-09 10:15:00,0.79803,0.79895,0.79789,0.79895,64000000.0
2007-08-09 10:20:00,0.79916,0.79922,0.79751,0.799,67200000.0
2007-08-09 10:25:00,0.79893,0.79967,0.79867,0.79947,66600000.0
2007-08-09 10:30:00,0.79956,0.80017,0.79933,0.80006,64000000.0
2007-08-09 10:35:00,0.79998,0.79998,0.79898,0.79903,68800000.0
2007-08-09 10:40:00,0.7989,0.79951,0.79865,0.79932,73000000.0
2007-08-09 10:45:00,0.79946,0.79973,0.79917,0.79942,68800000.0
2007-08-09 10:50:00,0.7994,0.79943,0.79899,0.79906,67200000.0
2007-08-09 10:55:00,0.79905,0.80001,0.79905,0.79969,67200000.0
2007-08-09 11:00:00,0.79976,0.79989,0.79922,0.79955,65600000.0
2007-08-09 11:05:00,0.79963,0.79986,0.79855,0.79943,65600000.0
2007-08-09 11:10:00,0.79953,0.7996,0.79903,0.79925,57600000.0
2007-08-09 11:15:00,0.79927,0.80024,0.7989,0.79982,60800000.0
2007-08-09 11:20:00,0.79974,0.79998,0.79955,0.79976,62400000.0
2007-08-09 11:25:00,0.79988,0.80004,0.79957,0.79989,57600000.0
2007-08-09 11:30:00,0.79988,0.80062,0.79961,0.80062,75600000.0
2007-08-09 11:35:00,0.80052,0.80073,0.80007,0.80007,67600000.0
2007-08-09 11:40:00,0.79984,0.80037,0.79969,0.80032,59200000.0
2007-08-09 11:45:00,0.80019,0.80063,0.79966,0.79966,61200000.0
2007-08-09 11:50:00,0.79994,0.80037,0.79873,0.80037,70800000.0
2007-08-09 11:55:00,0.80043,0.80053,0.79978,0.79991,59200000.0
2007-08-09 12:00:00,0.80002,0.80022,0.79916,0.7995,75200000.0
2007-08-09 12:05:00,0.79958,0.80006,0.79941,0.80006,66000000.0
2007-08-09 12:10:00,0.80009,0.80022,0.79992,0.80005,74000000.0
2007-08-09 12:15:00,0.80014,0.80121,0.80014,0.8007,77800000.0
2007-08-09 12:20:00,0.8006,0.8016,0.79947,0.8016,68800000.0
2007-08-09 12:25:00,0.80149,0.80162,0.80058,0.80143,62800000.0
2007-08-09 12:30:00,0.80155,0.80227,0.80155,0.80227,62400000.0
2007-08-09 12:35:00,0.80228,0.80246,0.80183,0.80185,67200000.0
2007-08-09 12:40:00,0.80189,0.8021,0.80183,0.80187,72000000.0
2007-08-09 12:45:00,0.80183,0.8021,0.80151,0.80151,65600000.0
2007-08-09 12:50:00,0.80131,0.80149,0.80096,0.80115,65600000.0
2007-08-09 12:55:00,0.80093,0.80126,0.8,0.8,69200000.0
2007-08-09 13:00:00,0.79967,0.80001,0.79934,0.79974,60800000.0
2007-08-09 13:05:00,0.79958,0.79971,0.79883,0.79969,72000000.0
2007-08-09 13:10:00,0.79985,0.80014,0.79965,0.79997,58000000.0
2007-08-09 13:15:00,0.80006,0.80006,0.7994,0.7994,78400000.0
2007-08-09 13:20:00,0.79932,0.79932,0.79855,0.7991,62800000.0
2007-08-09 13:25:00,0.79906,0.79906,0.79858,0.79882,64000000.0
2007-08-09 13:30:00,0.79895,0.799,0.79841,0.79855,64000000.0
2007-08-09 13:35:00,0.79857,0.79893,0.79839,0.79839,68800000.0
2007-08-09 13:40:00,0.7981,0.79849,0.79804,0.79849,68200000.0
2007-08-09 13:45:00,0.79837,0.79934,0.79815,0.79913,131200000.0
2007-08-09 13:50:00,0.79899,0.79957,0.79826,0.79924,97600000.0
2007-08-09 13:55:00,0.79903,0.79911,0.79834,0.79878,67200000.0
2007-08-09 14:00:00,0.79873,0.79938,0.79853,0.7991,140000000.0
2007-08-09 14:05:00,0.79917,0.79917,0.79858,0.79896,79400000.0
2007-08-09 14:10:00,0.79918,0.79918,0.79795,0.79795,96000000.0
2007-08-09 14:15:00,0.79795,0.79879,0.79736,0.79846,91200000.0
2007-08-09 14:20:00,0.79863,0.79881,0.79835,0.79855,96000000.0
2007-08-09 14:25:00,0.79863,0.79911,0.79844,0.79871,206800000.0
2007-08-09 14:30:00,0.7988,0.7988,0.79797,0.79807,91600000.0
2007-08-09 14:35:00,0.79813,0.79916,0.79813,0.79841,144400000.0
2007-08-09 14:40:00,0.79846,0.79846,0.79772,0.79817,181200000.0
2007-08-09 14:45:00,0.79799,0.79817,0.79736,0.79797,99200000.0
2007-08-09 14:50:00,0.79801,0.79823,0.79737,0.79821,119400000.0
2007-08-09 14:55:00,0.7982,0.79912,0.7982,0.79903,87400000.0
2007-08-09 15:00:00,0.799,0.79998,0.79869,0.79978,108600000.0
2007-08-09 15:05:00,0.79994,0.80064,0.79994,0.79996,93200000.0
2007-08-09 15:10:00,0.79998,0.80021,0.79959,0.79959,148800000.0
2007-08-09 15:15:00,0.7994,0.79943,0.79869,0.79935,77800000.0
2007-08-09 15:20:00,0.79925,0.80003,0.79897,0.80003,105600000.0
2007-08-09 15:25:00,0.8002,0.80059,0.80008,0.80008,125800000.0
2007-08-09 15:30:00,0.79887,0.80043,0.79859,0.79961,133800000.0
2007-08-09 15:35:00,0.79931,0.80029,0.79906,0.79968,144800000.0
2007-08-09 15:40:00,0.79958,0.79966,0.79875,0.79914,163600000.0
2007-08-09 15:45:00,0.79922,0.79946,0.79895,0.79903,138000000.0
2007-08-09 15:50:00,0.79919,0.79946,0.79863,0.79871,120400000.0
2007-08-09 15:55:00,0.79884,0.79886,0.79808,0.79808,120400000.0
2007-08-09 16:00:00,0.79808,0.79857,0.79713,0.79726,165200000.0
2007-08-09 16:05:00,0.79721,0.79806,0.79721,0.79771,188600000.0
2007-08-09 16:10:00,0.79744,0.79759,0.79644,0.79751,142600000.0
2007-08-09 16:15:00,0.79762,0.79855,0.79762,0.7983,133200000.0
2007-08-09 16:20:00,0.79869,0.79917,0.79831,0.79917,143200000.0
2007-08-09 16:25:00,0.79902,0.7996,0.7988,0.79952,96000000.0
2007-08-09 16:30:00,0.79951,0.80093,0.79898,0.80088,248000000.0
2007-08-09 16:35:00,0.80066,0.80066,0.79942,0.79999,243200000.0
2007-08-09 16:40:00,0.80009,0.80019,0.7996,0.79998,140000000.0
2007-08-09 16:45:00,0.79991,0.79994,0.79953,0.79958,305000000.0
2007-08-09 16:50:00,0.79961,0.79961,0.79907,0.79938,199200000.0
2007-08-09 16:55:00,0.79945,0.7997,0.79818,0.79818,250000000.0
2007-08-09 17:00:00,0.79825,0.79919,0.79825,0.79918,244200000.0
2007-08-09 17:05:00,0.79918,0.80083,0.79918,0.80016,220000000.0
2007-08-09 17:10:00,0.80015,0.8016,0.80015,0.80158,181200000.0
2007-08-09 17:15:00,0.8019,0.8019,0.80033,0.80057,168800000.0
2007-08-09 17:20:00,0.80045,0.80072,0.80022,0.80033,99600000.0
2007-08-09 17:25:00,0.80027,0.80059,0.7999,0.7999,138400000.0
2007-08-09 17:30:00,0.79982,0.80064,0.79964,0.8003,225600000.0
2007-08-09 17:35:00,0.80011,0.80023,0.79958,0.79958,271200000.0
2007-08-09 17:40:00,0.79977,0.79996,0.79931,0.79958,120400000.0
2007-08-09 17:45:00,0.79971,0.80039,0.79919,0.79959,266800000.0
2007-08-09 17:50:00,0.7997,0.80028,0.7996,0.80011,201600000.0
2007-08-09 17:55:00,0.80008,0.80015,0.79977,0.7999,285800000.0
2007-08-09 18:00:00,0.80003,0.80007,0.79912,0.79914,234000000.0
2007-08-09 18:05:00,0.79919,0.7998,0.79908,0.7998,328200000.0
2007-08-09 18:10:00,0.79985,0.79987,0.7996,0.79968,102400000.0
2007-08-09 18:15:00,0.80002,0.80002,0.79939,0.79948,247800000.0
2007-08-09 18:20:00,0.79945,0.7998,0.7992,0.79952,216000000.0
2007-08-09 18:25:00,0.79962,0.79986,0.79937,0.79977,128400000.0
2007-08-09 18:30:00,0.79979,0.79991,0.79958,0.79966,133200000.0
2007-08-09 18:35:00,0.79969,0.79969,0.79845,0.79953,99200000.0
2007-08-09 18:40:00,0.79934,0.79996,0.79926,0.7997,124800000.0
2007-08-09 18:45:00,0.79959,0.79963,0.79916,0.79927,118800000.0
2007-08-09 18:50:00,0.7991,0.79913,0.79842,0.79856,62400000.0
2007-08-09 18:55:00,0.79856,0.79894,0.79855,0.79889,99600000.0
2007-08-09 19:00:00,0.79921,0.79934,0.79887,0.79888,65600000.0
2007-08-09 19:05:00,0.79858,0.79871,0.79823,0.79868,168800000.0
2007-08-09 19:10:00,0.79862,0.79862,0.79815,0.79861,72000000.0
2007-08-09 19:15:00,0.79878,0.79884,0.79814,0.79817,67200000.0
2007-08-09 19:20:00,0.79806,0.79822,0.79767,0.79791,103400000.0
2007-08-09 19:25:00,0.79798,0.79822,0.7979,0.79808,78400000.0
2007-08-09 19:30:00,0.79766,0.79862,0.79751,0.79862,67600000.0
2007-08-09 19:35:00,0.79841,0.79873,0.79824,0.79873,62400000.0
2007-08-09 19:40:00,0.79868,0.79871,0.79797,0.79802,65400000.0
2007-08-09 19:45:00,0.79812,0.7986,0.79807,0.79807,66600000.0
2007-08-09 19:50:00,0.79811,0.79837,0.79774,0.79808,69200000.0
2007-08-09 19:55:00,0.79822,0.79825,0.79751,0.79787,63400000.0
2007-08-09 20:00:00,0.79795,0.79806,0.79773,0.79773,64400000.0
2007-08-09 20:05:00,0.79767,0.79767,0.79728,0.79735,51600000.0
2007-08-09 20:10:00,0.79702,0.79742,0.79678,0.79742,70400000.0
2007-08-09 20:15:00,0.79721,0.79729,0.79551,0.79677,62400000.0
2007-08-09 20:20:00,0.79711,0.79719,0.79612,0.79719,73600000.0
2007-08-09 20:25:00,0.79721,0.79721,0.79673,0.79718,70400000.0
2007-08-09 20:30:00,0.79702,0.79737,0.79632,0.79637,59600000.0
2007-08-09 20:35:00,0.79627,0.79655,0.79575,0.79575,59200000.0
2007-08-09 20:40:00,0.79576,0.79651,0.7951,0.79603,68800000.0
2007-08-09 20:45:00,0.79611,0.79614,0.79509,0.79563,64000000.0
2007-08-09 20:50:00,0.79557,0.79557,0.79506,0.79522,67200000.0
2007-08-09 20:55:00,0.79517,0.79656,0.79497,0.79656,68800000.0
2007-08-09 21:00:00,0.79657,0.79657,0.79557,0.79557,61800000.0
2007-08-09 21:05:00,0.79559,0.79575,0.79541,0.79553,59200000.0
2007-08-09 21:10:00,0.7957,0.79577,0.79478,0.79486,49600000.0
2007-08-09 21:15:00,0.79492,0.7954,0.79492,0.7952,57600000.0
2007-08-09 21:20:00,0.79501,0.79528,0.79469,0.79471,67400000.0
2007-08-09 21:25:00,0.79492,0.79519,0.79467,0.79468,60800000.0
2007-08-09 21:30:00,0.7946,0.79502,0.79426,0.79426,62200000.0
2007-08-09 21:35:00,0.79432,0.7948,0.79427,0.79454,64000000.0
2007-08-09 21:40:00,0.7945,0.79497,0.79418,0.79492,57600000.0
2007-08-09 21:45:00,0.79485,0.7953,0.79478,0.79495,57600000.0
2007-08-09 21:50:00,0.7951,0.79582,0.79402,0.79582,51200000.0
2007-08-09 21:55:00,0.79569,0.7957,0.79485,0.79516,71200000.0
2007-08-09 22:00:00,0.79502,0.79539,0.79462,0.79531,68200000.0
2007-08-09 22:05:00,0.79511,0.79517,0.79452,0.79514,68800000.0
2007-08-09 22:10:00,0.79477,0.7948,0.79417,0.79477,67200000.0
2007-08-09 22:15:00,0.79503,0.79541,0.79475,0.79478,60800000.0
2007-08-09 22:20:00,0.7948,0.79541,0.79427,0.79444,64400000.0
2007-08-09 22:25:00,0.79431,0.79436,0.79377,0.79405,65600000.0
2007-08-09 22:30:00,0.79402,0.7943,0.79371,0.79407,64000000.0
2007-08-09 22:35:00,0.79398,0.79429,0.79375,0.79427,54400000.0
2007-08-09 22:40:00,0.79423,0.79433,0.7941,0.7942,59600000.0
2007-08-09 22:45:00,0.79385,0.79406,0.79371,0.79406,67200000.0
2007-08-09 22:50:00,0.79405,0.79463,0.79378,0.79445,61200000.0
2007-08-09 22:55:00,0.79433,0.79535,0.79433,0.79535,54400000.0
2007-08-09 23:00:00,0.79513,0.79513,0.79457,0.79503,60800000.0
2007-08-09 23:05:00,0.79505,0.79509,0.79413,0.7943,67600000.0
2007-08-09 23:10:00,0.79437,0.79476,0.79437,0.79476,54400000.0
2007-08-09 23:15:00,0.79462,0.79462,0.79375,0.79401,62400000.0
2007-08-09 23:20:00,0.79398,0.79402,0.7929,0.79396,57600000.0
2007-08-09 23:25:00,0.79398,0.79477,0.79356,0.79472,65600000.0
2007-08-09 23:30:00,0.79392,0.7944,0.79374,0.79427,49000000.0
2007-08-09 23:35:00,0.79441,0.79521,0.79336,0.79491,57600000.0
2007-08-09 23:40:00,0.7946,0.7947,0.79422,0.79422,62800000.0
2007-08-09 23:45:00,0.79412,0.79439,0.79408,0.79432,62800000.0
2007-08-09 23:50:00,0.79449,0.79451,0.79267,0.79267,68800000.0
2007-08-09 23:55:00,0.79281,0.79382,0.79281,0.79354,59600000.0
2007-08-10 00:00:00,0.79359,0.79361,0.79322,0.79356,57600000.0
2007-08-10 00:05:00,0.7936,0.7936,0.79237,0.79314,57600000.0
2007-08-10 00:10:00,0.79298,0.79345,0.79298,0.79325,48000000.0
2007-08-10 00:15:00,0.79344,0.79355,0.79302,0.79329,52800000.0
2007-08-10 00:20:00,0.79332,0.79348,0.79285,0.79348,62400000.0
2007-08-10 00:25:00,0.7935,0.79374,0.79349,0.79364,48000000.0
2007-08-10 00:30:00,0.79343,0.79343,0.79316,0.79334,59200000.0
2007-08-10 00:35:00,0.79285,0.7934,0.79285,0.79335,44800000.0
2007-08-10 00:40:00,0.79337,0.79339,0.793,0.793,54400000.0
2007-08-10 00:45:00,0.79301,0.79311,0.79283,0.79301,60200000.0
2007-08-10 00:50:00,0.79305,0.79327,0.79276,0.79292,52800000.0
2007-08-10 00:55:00,0.7931,0.79349,0.79282,0.79336,56000000.0
2007-08-10 01:00:00,0.79337,0.79377,0.79337,0.7937,46800000.0
2007-08-10 01:05:00,0.79379,0.79405,0.79368,0.79404,70400000.0
2007-08-10 01:10:00,0.79348,0.79437,0.79348,0.7943,52800000.0
2007-08-10 01:15:00,0.79425,0.7943,0.79393,0.79393,67200000.0
2007-08-10 01:20:00,0.7938,0.79402,0.79328,0.79402,56000000.0
2007-08-10 01:25:00,0.79402,0.79402,0.79338,0.79338,72000000.0
2007-08-10 01:30:00,0.7933,0.79358,0.79312,0.79342,59600000.0
2007-08-10 01:35:00,0.79343,0.79351,0.79298,0.79337,62400000.0
2007-08-10 01:40:00,0.79347,0.79347,0.79096,0.79111,49600000.0
2007-08-10 01:45:00,0.7911,0.79131,0.79065,0.79116,60800000.0
2007-08-10 01:50:00,0.79139,0.79165,0.79091,0.79091,44800000.0
2007-08-10 01:55:00,0.79087,0.79178,0.7907,0.79173,59200000.0
2007-08-10 02:00:00,0.79184,0.79209,0.79081,0.79194,60800000.0
2007-08-10 02:05:00,0.79204,0.79211,0.79135,0.79135,65600000.0
2007-08-10 02:10:00,0.79117,0.79134,0.79096,0.791,59200000.0
2007-08-10 02:15:00,0.791,0.79103,0.79046,0.79076,65600000.0
2007-08-10 02:20:00,0.79071,0.79075,0.78988,0.78991,62400000.0
2007-08-10 02:25:00,0.79003,0.79043,0.78902,0.79027,56000000.0
2007-08-10 02:30:00,0.79024,0.7908,0.79017,0.79073,59600000.0
2007-08-10 02:35:00,0.79065,0.79083,0.79021,0.79049,60800000.0
2007-08-10 02:40:00,0.78989,0.79046,0.78879,0.79023,61800000.0
2007-08-10 02:45:00,0.79011,0.79047,0.78995,0.79038,65600000.0
2007-08-10 02:50:00,0.79048,0.79063,0.79018,0.79058,57600000.0
2007-08-10 02:55:00,0.79053,0.7907,0.79037,0.79069,49000000.0
2007-08-10 03:00:00,0.79058,0.79159,0.79058,0.79106,64000000.0
2007-08-10 03:05:00,0.79092,0.79106,0.79053,0.79056,67200000.0
2007-08-10 03:10:00,0.79043,0.79069,0.79017,0.79027,68800000.0
2007-08-10 03:15:00,0.79006,0.79016,0.78969,0.79004,56000000.0
2007-08-10 03:20:00,0.7899,0.79002,0.7895,0.78993,57600000.0
2007-08-10 03:25:00,0.78989,0.78993,0.78921,0.78932,64400000.0
2007-08-10 03:30:00,0.78959,0.78976,0.78842,0.78846,56000000.0
2007-08-10 03:35:00,0.78857,0.78912,0.78857,0.78889,63400000.0
2007-08-10 03:40:00,0.78829,0.78832,0.78759,0.78761,61200000.0
2007-08-10 03:45:00,0.78777,0.78845,0.78777,0.78799,56000000.0
2007-08-10 03:50:00,0.78801,0.78907,0.78702,0.78867,70800000.0
2007-08-10 03:55:00,0.78858,0.78871,0.78786,0.78833,74000000.0
2007-08-10 04:00:00,0.78834,0.78834,0.78792,0.7881,67200000.0
2007-08-10 04:05:00,0.78813,0.78821,0.78689,0.78697,60800000.0
2007-08-10 04:10:00,0.78726,0.78762,0.7871,0.78737,49400000.0
2007-08-10 04:15:00,0.78743,0.78843,0.7873,0.78821,70400000.0
2007-08-10 04:20:00,0.78817,0.78833,0.78809,0.78825,48000000.0
2007-08-10 04:25:00,0.7884,0.78887,0.78811,0.78884,68200000.0
2007-08-10 04:30:00,0.78884,0.78884,0.78796,0.78803,56000000.0
2007-08-10 04:35:00,0.78812,0.78837,0.78714,0.78833,65000000.0
2007-08-10 04:40:00,0.78836,0.78921,0.78836,0.78897,53200000.0
2007-08-10 04:45:00,0.78871,0.78909,0.7886,0.78899,76800000.0
2007-08-10 04:50:00,0.78897,0.78943,0.78795,0.78935,60600000.0
2007-08-10 04:55:00,0.7894,0.78982,0.78939,0.78963,54400000.0
2007-08-10 05:00:00,0.78984,0.78999,0.78939,0.78965,68800000.0
2007-08-10 05:05:00,0.78946,0.78955,0.78896,0.7892,62400000.0
2007-08-10 05:10:00,0.78907,0.7897,0.78906,0.7897,53200000.0
2007-08-10 05:15:00,0.78968,0.78987,0.78962,0.78974,56000000.0
2007-08-10 05:20:00,0.78964,0.78973,0.78915,0.78929,64000000.0
2007-08-10 05:25:00,0.78932,0.78957,0.78888,0.78936,69200000.0
2007-08-10 05:30:00,0.78934,0.78944,0.78785,0.78882,60800000.0
2007-08-10 05:35:00,0.78856,0.78856,0.78795,0.78831,48000000.0
2007-08-10 05:40:00,0.78844,0.78876,0.78825,0.78831,60800000.0
2007-08-10 05:45:00,0.78858,0.78864,0.78833,0.78838,62400000.0
2007-08-10 05:50:00,0.7884,0.78857,0.78828,0.78857,68800000.0
2007-08-10 05:55:00,0.78863,0.78876,0.78822,0.78828,72000000.0
2007-08-10 06:00:00,0.78839,0.78839,0.78773,0.78775,67200000.0
2007-08-10 06:05:00,0.78748,0.78751,0.78693,0.78738,64000000.0
2007-08-10 06:10:00,0.78744,0.78803,0.78744,0.78788,62400000.0
2007-08-10 06:15:00,0.78788,0.7885,0.78782,0.78811,52800000.0
2007-08-10 06:20:00,0.78799,0.78829,0.78794,0.78795,65600000.0
2007-08-10 06:25:00,0.78801,0.78824,0.78773,0.78792,67200000.0
2007-08-10 06:30:00,0.78803,0.78835,0.78783,0.78835,59600000.0
2007-08-10 06:35:00,0.78823,0.78862,0.78813,0.78856,73600000.0
2007-08-10 06:40:00,0.78865,0.78914,0.78851,0.78894,59200000.0
2007-08-10 06:45:00,0.78891,0.78905,0.78871,0.7889,68200000.0
2007-08-10 06:50:00,0.78891,0.78906,0.78859,0.78861,60800000.0
2007-08-10 06:55:00,0.78861,0.7888,0.78814,0.78838,61200000.0
2007-08-10 07:00:00,0.78837,0.7885,0.78731,0.78773,52800000.0
2007-08-10 07:05:00,0.78767,0.78777,0.78653,0.78653,64400000.0
2007-08-10 07:10:00,0.78651,0.78703,0.78651,0.78669,59200000.0
2007-08-10 07:15:00,0.78687,0.7874,0.78684,0.7873,55400000.0
2007-08-10 07:20:00,0.78719,0.78724,0.78687,0.78719,51200000.0
2007-08-10 07:25:00,0.78728,0.78792,0.78706,0.78748,58600000.0
2007-08-10 07:30:00,0.78745,0.78745,0.78607,0.78622,62800000.0
2007-08-10 07:35:00,0.78599,0.78657,0.7857,0.78643,56000000.0
2007-08-10 07:40:00,0.78639,0.78674,0.78597,0.78666,59200000.0
2007-08-10 07:45:00,0.78651,0.78673,0.78614,0.78614,72000000.0
2007-08-10 07:50:00,0.78608,0.78657,0.78496,0.78614,59200000.0
2007-08-10 07:55:00,0.78608,0.78618,0.78576,0.78602,60200000.0
2007-08-10 08:00:00,0.78604,0.78607,0.78561,0.78562,73600000.0
2007-08-10 08:05:00,0.7853,0.78558,0.78517,0.7855,59200000.0
2007-08-10 08:10:00,0.78536,0.78588,0.78526,0.78572,62800000.0
2007-08-10 08:15:00,0.78577,0.78592,0.7855,0.78592,62800000.0
2007-08-10 08:20:00,0.78599,0.78672,0.78504,0.78624,77600000.0
2007-08-10 08:25:00,0.78626,0.78687,0.78567,0.78609,57600000.0
2007-08-10 08:30:00,0.78611,0.78665,0.78594,0.78638,68800000.0
2007-08-10 08:35:00,0.78634,0.78636,0.78602,0.78611,64000000.0
2007-08-10 08:40:00,0.7861,0.78724,0.7861,0.78724,67200000.0
2007-08-10 08:45:00,0.78723,0.78805,0.78723,0.78804,70400000.0
2007-08-10 08:50:00,0.78797,0.78797,0.78556,0.78572,62400000.0
2007-08-10 08:55:00,0.7859,0.78689,0.78576,0.7864,65600000.0
2007-08-10 09:00:00,0.7865,0.78759,0.78646,0.78745,74000000.0
2007-08-10 09:05:00,0.78735,0.78794,0.78735,0.78794,59600000.0
2007-08-10 09:10:00,0.78788,0.78788,0.78657,0.78674,67200000.0
2007-08-10 09:15:00,0.78683,0.78701,0.78555,0.78585,68800000.0
2007-08-10 09:20:00,0.78601,0.78616,0.78548,0.78582,58600000.0
2007-08-10 09:25:00,0.78583,0.78591,0.78487,0.78545,61200000.0
2007-08-10 09:30:00,0.78552,0.78578,0.78526,0.78568,67200000.0
2007-08-10 09:35:00,0.7855,0.78605,0.7854,0.78605,59200000.0
2007-08-10 09:40:00,0.78603,0.78672,0.78498,0.78632,70800000.0
2007-08-10 09:45:00,0.78627,0.7864,0.78565,0.78584,73600000.0
2007-08-10 09:50:00,0.78561,0.78572,0.78523,0.78565,57600000.0
2007-08-10 09:55:00,0.78549,0.78569,0.78504,0.78504,67200000.0
2007-08-10 10:00:00,0.78502,0.7852,0.78411,0.78438,70400000.0
2007-08-10 10:05:00,0.7846,0.78504,0.78454,0.78465,67600000.0
2007-08-10 10:10:00,0.78487,0.78491,0.78445,0.78469,69200000.0
2007-08-10 10:15:00,0.78473,0.78478,0.78449,0.78478,64000000.0
2007-08-10 10:20:00,0.78471,0.78471,0.78304,0.78411,66600000.0
2007-08-10 10:25:00,0.78399,0.78438,0.78381,0.78438,67200000.0
2007-08-10 10:30:00,0.78472,0.78499,0.78405,0.78405,59200000.0
2007-08-10 10:35:00,0.78439,0.78503,0.78382,0.78444,69200000.0
2007-08-10 10:40:00,0.78405,0.78492,0.78378,0.78471,73600000.0
2007-08-10 10:45:00,0.78471,0.78482,0.78439,0.78462,68800000.0
2007-08-10 10:50:00,0.78465,0.78528,0.78458,0.78509,67000000.0
2007-08-10 10:55:00,0.78508,0.78521,0.7844,0.78466,67200000.0
2007-08-10 11:00:00,0.78482,0.78546,0.78482,0.78521,64400000.0
2007-08-10 11:05:00,0.78551,0.78556,0.7836,0.7836,65000000.0
2007-08-10 11:10:00,0.78318,0.78487,0.78317,0.78487,65600000.0
2007-08-10 11:15:00,0.78475,0.78559,0.78461,0.78559,60800000.0
2007-08-10 11:20:00,0.78568,0.78568,0.78483,0.78492,60800000.0
2007-08-10 11:25:00,0.78499,0.78541,0.78489,0.78541,57600000.0
2007-08-10 11:30:00,0.7856,0.78703,0.7856,0.78665,75600000.0
2007-08-10 11:35:00,0.78661,0.78663,0.78611,0.7864,67000000.0
2007-08-10 11:40:00,0.78637,0.78699,0.78579,0.7862,59200000.0
2007-08-10 11:45:00,0.7861,0.78625,0.78538,0.78538,60800000.0
2007-08-10 11:50:00,0.78517,0.78555,0.78437,0.78492,70800000.0
2007-08-10 11:55:00,0.78487,0.78487,0.7834,0.78394,59200000.0
2007-08-10 12:00:00,0.78385,0.78449,0.78281,0.78449,75200000.0
2007-08-10 12:05:00,0.78448,0.78511,0.78445,0.78497,65600000.0
2007-08-10 12:10:00,0.78488,0.78496,0.78436,0.7846,73600000.0
2007-08-10 12:15:00,0.7846,0.78474,0.78405,0.78405,70400000.0
2007-08-10 12:20:00,0.78402,0.78405,0.7828,0.78388,68800000.0
2007-08-10 12:25:00,0.78424,0.78445,0.78323,0.78437,62800000.0
2007-08-10 12:30:00,0.78471,0.78528,0.78465,0.78467,62400000.0
2007-08-10 12:35:00,0.78483,0.78519,0.78472,0.785,67200000.0
2007-08-10 12:40:00,0.78482,0.78533,0.78427,0.78438,70800000.0
2007-08-10 12:45:00,0.78428,0.7846,0.7841,0.78458,65000000.0
2007-08-10 12:50:00,0.78474,0.78475,0.7837,0.78395,65600000.0
2007-08-10 12:55:00,0.78395,0.78511,0.78374,0.78511,70800000.0
2007-08-10 13:00:00,0.78551,0.78588,0.78463,0.78489,61200000.0
2007-08-10 13:05:00,0.78466,0.78488,0.78419,0.78432,72000000.0
2007-08-10 13:10:00,0.78427,0.78427,0.78358,0.78364,58000000.0
2007-08-10 13:15:00,0.7838,0.78398,0.78336,0.78345,77800000.0
2007-08-10 13:20:00,0.78327,0.78339,0.78212,0.78274,62400000.0
2007-08-10 13:25:00,0.78273,0.78292,0.78244,0.78246,63400000.0
2007-08-10 13:30:00,0.78249,0.78267,0.78183,0.78183,64400000.0
2007-08-10 13:35:00,0.78154,0.78264,0.78143,0.78194,68800000.0
2007-08-10 13:40:00,0.78177,0.78252,0.78168,0.78234,68800000.0
2007-08-10 13:45:00,0.78248,0.78248,0.7819,0.78215,130000000.0
2007-08-10 13:50:00,0.78197,0.78227,0.78053,0.78128,98000000.0
2007-08-10 13:55:00,0.78122,0.78164,0.78051,0.78051,67200000.0
2007-08-10 14:00:00,0.78054,0.78175,0.78054,0.78133,139600000.0
2007-08-10 14:05:00,0.78122,0.78173,0.78121,0.78163,80000000.0
2007-08-10 14:10:00,0.78168,0.78235,0.78168,0.78197,96000000.0
2007-08-10 14:15:00,0.78189,0.78305,0.7814,0.78305,91600000.0
2007-08-10 14:20:00,0.78284,0.78284,0.78179,0.78184,96000000.0
2007-08-10 14:25:00,0.78182,0.78248,0.78166,0.78166,205800000.0
2007-08-10 14:30:00,0.78153,0.78204,0.78135,0.78135,91000000.0
2007-08-10 14:35:00,0.78104,0.78162,0.78091,0.78116,144400000.0
2007-08-10 14:40:00,0.78129,0.78226,0.7812,0.78218,180800000.0
2007-08-10 14:45:00,0.78225,0.78267,0.78208,0.78262,99200000.0
2007-08-10 14:50:00,0.78244,0.78298,0.78226,0.78298,120400000.0
2007-08-10 14:55:00,0.78317,0.78347,0.78301,0.78347,88000000.0
2007-08-10 15:00:00,0.7835,0.7835,0.78271,0.78287,108800000.0
2007-08-10 15:05:00,0.78335,0.78381,0.78326,0.78381,92800000.0
2007-08-10 15:10:00,0.78385,0.78392,0.78312,0.78337,148600000.0
2007-08-10 15:15:00,0.78351,0.78463,0.78351,0.78463,77800000.0
2007-08-10 15:20:00,0.78461,0.78654,0.78437,0.78616,104000000.0
2007-08-10 15:25:00,0.78601,0.78601,0.78463,0.78524,126800000.0
2007-08-10 15:30:00,0.7843,0.78592,0.7843,0.78532,142800000.0
2007-08-10 15:35:00,0.78535,0.78546,0.78405,0.78411,143800000.0
2007-08-10 15:40:00,0.78407,0.78427,0.78357,0.78389,163600000.0
2007-08-10 15:45:00,0.78377,0.78443,0.78357,0.78438,137600000.0
2007-08-10 15:50:00,0.78449,0.78512,0.78369,0.78459,120400000.0
2007-08-10 15:55:00,0.78466,0.7853,0.7845,0.78467,120000000.0
2007-08-10 16:00:00,0.78468,0.78507,0.78454,0.78488,164200000.0
2007-08-10 16:05:00,0.78474,0.78484,0.78403,0.78466,188800000.0
2007-08-10 16:10:00,0.78493,0.78596,0.78402,0.78596,142400000.0
2007-08-10 16:15:00,0.78596,0.78665,0.78589,0.78607,132600000.0
2007-08-10 16:20:00,0.78618,0.78645,0.78571,0.78583,142400000.0
2007-08-10 16:25:00,0.78579,0.78579,0.78439,0.78439,96000000.0
2007-08-10 16:30:00,0.78446,0.78455,0.78397,0.78443,248400000.0
2007-08-10 16:35:00,0.78454,0.78454,0.78392,0.78394,242600000.0
2007-08-10 16:40:00,0.78392,0.78445,0.78391,0.78414,139200000.0
2007-08-10 16:45:00,0.78423,0.78499,0.78407,0.78499,305200000.0
2007-08-10 16:50:00,0.7848,0.78521,0.78454,0.78485,198800000.0
2007-08-10 16:55:00,0.78496,0.78574,0.78491,0.78565,251600000.0
2007-08-10 17:00:00,0.7856,0.78596,0.78526,0.78582,245200000.0
2007-08-10 17:05:00,0.78621,0.78765,0.78569,0.78569,219000000.0
2007-08-10 17:10:00,0.78585,0.78596,0.78563,0.78582,180800000.0
2007-08-10 17:15:00,0.78594,0.78661,0.78592,0.78607,169600000.0
2007-08-10 17:20:00,0.78599,0.78616,0.78579,0.78593,99200000.0
2007-08-10 17:25:00,0.78606,0.78655,0.78598,0.78655,137400000.0
2007-08-10 17:30:00,0.78653,0.78653,0.78589,0.78614,225600000.0
2007-08-10 17:35:00,0.78621,0.78621,0.78589,0.78601,272000000.0
2007-08-10 17:40:00,0.78601,0.78604,0.7856,0.78576,120000000.0
2007-08-10 17:45:00,0.78576,0.78603,0.78558,0.78564,265600000.0
2007-08-10 17:50:00,0.78574,0.78578,0.78486,0.78486,202000000.0
2007-08-10 17:55:00,0.785,0.78547,0.78477,0.78547,287200000.0
2007-08-10 18:00:00,0.78558,0.78613,0.78504,0.78599,234400000.0
2007-08-10 18:05:00,0.78615,0.78679,0.78612,0.78679,328800000.0
2007-08-10 18:10:00,0.78675,0.78675,0.78613,0.78667,102400000.0
2007-08-10 18:15:00,0.78674,0.78674,0.78601,0.78632,249200000.0
2007-08-10 18:20:00,0.78619,0.78849,0.78614,0.78849,216400000.0
2007-08-10 18:25:00,0.78872,0.78872,0.78675,0.78675,127400000.0
2007-08-10 18:30:00,0.78658,0.78703,0.78586,0.78607,132800000.0
2007-08-10 18:35:00,0.78605,0.7869,0.78537,0.78641,96000000.0
2007-08-10 18:40:00,0.78649,0.78689,0.78633,0.78653,130600000.0
2007-08-10 18:45:00,0.78635,0.78665,0.78595,0.78656,117800000.0
2007-08-10 18:50:00,0.78653,0.78673,0.78609,0.78624,62800000.0
2007-08-10 18:55:00,0.78616,0.78629,0.78562,0.78618,99200000.0
2007-08-10 19:00:00,0.78623,0.78666,0.7857,0.7857,66000000.0
2007-08-10 19:05:00,0.78568,0.78608,0.78568,0.78605,169600000.0
2007-08-10 19:10:00,0.78648,0.78708,0.7863,0.78703,72000000.0
2007-08-10 19:15:00,0.78717,0.78733,0.78684,0.78722,67200000.0
2007-08-10 19:20:00,0.78706,0.78765,0.78698,0.78734,104000000.0
2007-08-10 19:25:00,0.78744,0.78757,0.7873,0.78731,78400000.0
2007-08-10 19:30:00,0.78722,0.78722,0.78669,0.7868,67600000.0
2007-08-10 19:35:00,0.78661,0.787,0.78651,0.78668,62400000.0
2007-08-10 19:40:00,0.78671,0.7872,0.78658,0.7869,65000000.0
2007-08-10 19:45:00,0.78673,0.78678,0.78592,0.78602,67200000.0
2007-08-10 19:50:00,0.78604,0.78673,0.78596,0.78673,68800000.0
2007-08-10 19:55:00,0.78673,0.78718,0.78648,0.78656,64000000.0
2007-08-10 20:00:00,0.78653,0.78674,0.78613,0.78631,64000000.0
2007-08-10 20:05:00,0.78604,0.78604,0.78476,0.78476,51600000.0
2007-08-10 20:10:00,0.78478,0.7852,0.78451,0.78481,70400000.0
2007-08-10 20:15:00,0.78475,0.78501,0.78378,0.78493,62400000.0
2007-08-10 20:20:00,0.78506,0.78515,0.78385,0.78454,73600000.0
2007-08-10 20:25:00,0.78438,0.7846,0.78392,0.78423,67200000.0
2007-08-10 20:30:00,0.78441,0.78486,0.78441,0.7847,59200000.0
2007-08-10 20:35:00,0.78478,0.7851,0.78474,0.78474,59000000.0
2007-08-10 20:40:00,0.78481,0.78484,0.78359,0.78456,69600000.0
2007-08-10 20:45:00,0.78459,0.78462,0.78442,0.78449,64000000.0
2007-08-10 20:50:00,0.78447,0.78455,0.78408,0.78413,66600000.0
2007-08-10 20:55:00,0.78418,0.78435,0.78388,0.78388,68800000.0
2007-08-10 21:00:00,0.78397,0.78397,0.78348,0.78366,65600000.0
2007-08-10 21:05:00,0.78367,0.78453,0.78362,0.78453,59200000.0
2007-08-10 21:10:00,0.78442,0.78442,0.78379,0.78405,49000000.0
2007-08-10 21:15:00,0.78425,0.78467,0.78399,0.78464,69200000.0
2007-08-10 21:20:00,0.78472,0.78577,0.78472,0.78533,67600000.0
2007-08-10 21:25:00,0.78535,0.78587,0.78517,0.78587,60800000.0
2007-08-10 21:30:00,0.78563,0.78603,0.78542,0.78555,65600000.0
2007-08-10 21:35:00,0.78547,0.78574,0.78519,0.7852,70400000.0
2007-08-10 21:40:00,0.78519,0.78544,0.78504,0.78544,60800000.0
2007-08-10 21:45:00,0.78543,0.78543,0.78457,0.78469,57000000.0
2007-08-10 21:50:00,0.78474,0.78512,0.78375,0.78504,56000000.0
2007-08-10 21:55:00,0.78511,0.78566,0.7851,0.78555,70400000.0
2007-08-10 22:00:00,0.78559,0.78584,0.78547,0.78562,69200000.0
2007-08-10 22:05:00,0.78558,0.78588,0.78509,0.78509,68600000.0
2007-08-10 22:10:00,0.78499,0.78568,0.78498,0.78544,64000000.0
2007-08-10 22:15:00,0.78548,0.78568,0.78534,0.78558,59600000.0
2007-08-10 22:20:00,0.78557,0.78591,0.78543,0.78591,64000000.0
2007-08-10 22:25:00,0.78576,0.7858,0.7854,0.78552,70800000.0
2007-08-10 22:30:00,0.78545,0.78545,0.78431,0.78495,64000000.0
2007-08-10 22:35:00,0.78493,0.78505,0.78446,0.78505,45800000.0
2007-08-10 22:40:00,0.78524,0.78529,0.78489,0.78489,59200000.0
2007-08-10 22:45:00,0.78479,0.78479,0.78397,0.78433,67200000.0
2007-08-10 22:50:00,0.78426,0.78472,0.78411,0.78411,60800000.0
2007-08-10 22:55:00,0.78416,0.78468,0.78416,0.78423,49600000.0
2007-08-12 23:00:00,0.78525,0.787,0.78525,0.78648,45200000.0
2007-08-12 23:05:00,0.78677,0.78677,0.78653,0.78658,25600000.0
2007-08-12 23:10:00,0.78678,0.78687,0.78645,0.78667,42000000.0
2007-08-12 23:15:00,0.78674,0.78698,0.78437,0.78679,62200000.0
2007-08-12 23:20:00,0.78703,0.78733,0.78619,0.78722,52200000.0
2007-08-12 23:25:00,0.78693,0.78731,0.78692,0.78709,67200000.0
2007-08-12 23:30:00,0.787,0.78712,0.78683,0.78697,75200000.0
2007-08-12 23:35:00,0.78708,0.78738,0.7861,0.78731,57600000.0
2007-08-12 23:40:00,0.78669,0.78727,0.78627,0.78627,62400000.0
2007-08-12 23:45:00,0.78614,0.78655,0.78607,0.78617,62400000.0
2007-08-12 23:50:00,0.78655,0.78655,0.78593,0.78593,51200000.0
2007-08-12 23:55:00,0.78604,0.78731,0.78575,0.7872,56000000.0
2007-08-13 00:00:00,0.7861,0.78642,0.78597,0.78634,36200000.0
2007-08-13 00:05:00,0.78629,0.78629,0.78462,0.78573,57600000.0
2007-08-13 00:10:00,0.78567,0.78636,0.78542,0.78567,59200000.0
2007-08-13 00:15:00,0.78565,0.78604,0.78559,0.78583,53200000.0
2007-08-13 00:20:00,0.78594,0.78632,0.78568,0.78632,62800000.0
2007-08-13 00:25:00,0.78624,0.78644,0.78616,0.78644,48000000.0
2007-08-13 00:30:00,0.78626,0.78646,0.78621,0.78634,59600000.0
2007-08-13 00:35:00,0.78625,0.78642,0.78562,0.78607,65600000.0
2007-08-13 00:40:00,0.78589,0.78589,0.78556,0.78564,54400000.0
2007-08-13 00:45:00,0.78566,0.78605,0.7853,0.78535,60800000.0
2007-08-13 00:50:00,0.7857,0.78571,0.78559,0.78571,32400000.0
2007-08-13 00:55:00,0.78542,0.7857,0.78542,0.78543,56000000.0
2007-08-13 01:00:00,0.78544,0.78544,0.78502,0.78514,35200000.0
2007-08-13 01:05:00,0.78534,0.78555,0.78521,0.78542,35200000.0
2007-08-13 01:10:00,0.7852,0.7852,0.78419,0.78439,52800000.0
2007-08-13 01:15:00,0.78439,0.78439,0.7836,0.78433,67600000.0
2007-08-13 01:20:00,0.78444,0.78454,0.78422,0.78428,53200000.0
2007-08-13 01:25:00,0.7843,0.78431,0.78395,0.78425,56400000.0
2007-08-13 01:30:00,0.78438,0.7844,0.78401,0.78406,54400000.0
2007-08-13 01:35:00,0.78397,0.78397,0.78343,0.78387,40000000.0
2007-08-13 01:40:00,0.7838,0.78391,0.78371,0.78386,50000000.0
2007-08-13 01:45:00,0.78367,0.78372,0.7831,0.78334,60800000.0
2007-08-13 01:50:00,0.78334,0.78372,0.78334,0.78359,44800000.0
2007-08-13 01:55:00,0.78364,0.78417,0.78353,0.78405,59200000.0
2007-08-13 02:00:00,0.78396,0.78435,0.78391,0.78419,59200000.0
2007-08-13 02:05:00,0.78419,0.78433,0.78392,0.78399,44200000.0
2007-08-13 02:10:00,0.78406,0.78419,0.7838,0.78402,60800000.0
2007-08-13 02:15:00,0.78397,0.78407,0.78387,0.78398,50000000.0
2007-08-13 02:20:00,0.78367,0.7844,0.78333,0.78398,70400000.0
2007-08-13 02:25:00,0.7836,0.78432,0.7836,0.78432,54400000.0
2007-08-13 02:30:00,0.78458,0.7852,0.78455,0.78507,72000000.0
2007-08-13 02:35:00,0.78519,0.78562,0.78502,0.78516,46400000.0
2007-08-13 02:40:00,0.78494,0.78523,0.78483,0.78506,67600000.0
2007-08-13 02:45:00,0.78579,0.78585,0.78487,0.78523,60800000.0
2007-08-13 02:50:00,0.78524,0.78529,0.78466,0.78466,66000000.0
2007-08-13 02:55:00,0.7845,0.78457,0.78438,0.78446,35200000.0
2007-08-13 03:00:00,0.78438,0.78472,0.78438,0.78453,56000000.0
2007-08-13 03:05:00,0.7844,0.78516,0.7844,0.78508,53200000.0
2007-08-13 03:10:00,0.78499,0.785,0.78472,0.78485,60800000.0
2007-08-13 03:15:00,0.78453,0.78479,0.78427,0.78479,54400000.0
2007-08-13 03:20:00,0.78487,0.78494,0.78401,0.78454,65600000.0
2007-08-13 03:25:00,0.78461,0.78486,0.78453,0.78475,59200000.0
2007-08-13 03:30:00,0.78486,0.78627,0.78478,0.78627,60800000.0
2007-08-13 03:35:00,0.78614,0.78614,0.78505,0.78505,62400000.0
2007-08-13 03:40:00,0.78519,0.78548,0.78519,0.7854,53200000.0
2007-08-13 03:45:00,0.78516,0.78553,0.78502,0.78527,57600000.0
2007-08-13 03:50:00,0.78551,0.78555,0.78444,0.78538,58000000.0
2007-08-13 03:55:00,0.78543,0.78597,0.78497,0.78527,57600000.0
2007-08-13 04:00:00,0.78509,0.78548,0.78501,0.78533,50000000.0
2007-08-13 04:05:00,0.78541,0.78588,0.78537,0.78578,68800000.0
2007-08-13 04:10:00,0.7859,0.78613,0.78559,0.7856,62400000.0
2007-08-13 04:15:00,0.78565,0.7863,0.78553,0.78618,61200000.0
2007-08-13 04:20:00,0.7863,0.78674,0.78557,0.78674,57600000.0
2007-08-13 04:25:00,0.78675,0.78679,0.78548,0.78574,85800000.0
2007-08-13 04:30:00,0.78579,0.78594,0.78566,0.78573,67200000.0
2007-08-13 04:35:00,0.78537,0.78566,0.78432,0.78523,52800000.0
2007-08-13 04:40:00,0.78542,0.78563,0.78528,0.7856,62400000.0
2007-08-13 04:45:00,0.78556,0.78615,0.78556,0.78614,54400000.0
2007-08-13 04:50:00,0.78626,0.78708,0.78626,0.78708,67000000.0
2007-08-13 04:55:00,0.7872,0.78725,0.78642,0.7865,54400000.0
2007-08-13 05:00:00,0.7877,0.78774,0.78659,0.78661,52200000.0
2007-08-13 05:05:00,0.78652,0.78697,0.7864,0.78656,60800000.0
2007-08-13 05:10:00,0.7869,0.78695,0.78654,0.78656,67200000.0
2007-08-13 05:15:00,0.78679,0.78682,0.78638,0.78664,59600000.0
2007-08-13 05:20:00,0.78667,0.78667,0.78628,0.78645,40000000.0
2007-08-13 05:25:00,0.78652,0.78655,0.78565,0.78609,64400000.0
2007-08-13 05:30:00,0.78617,0.78638,0.78563,0.78629,65600000.0
2007-08-13 05:35:00,0.78626,0.78626,0.78586,0.78606,63400000.0
2007-08-13 05:40:00,0.78609,0.78619,0.7859,0.78593,60800000.0
2007-08-13 05:45:00,0.78588,0.78592,0.78513,0.78545,59200000.0
2007-08-13 05:50:00,0.78546,0.78546,0.78462,0.78462,68800000.0
2007-08-13 05:55:00,0.78495,0.78514,0.7848,0.78507,68800000.0
2007-08-13 06:00:00,0.78516,0.78516,0.78492,0.78496,70400000.0
2007-08-13 06:05:00,0.7856,0.78565,0.78414,0.78502,58600000.0
2007-08-13 06:10:00,0.78463,0.78499,0.78456,0.78484,57600000.0
2007-08-13 06:15:00,0.78547,0.78554,0.78481,0.78489,69200000.0
2007-08-13 06:20:00,0.78486,0.78487,0.7842,0.78444,64000000.0
2007-08-13 06:25:00,0.78437,0.78437,0.78336,0.78362,62400000.0
2007-08-13 06:30:00,0.78369,0.78369,0.78293,0.7832,60800000.0
2007-08-13 06:35:00,0.78303,0.78323,0.78279,0.78315,67600000.0
2007-08-13 06:40:00,0.78314,0.78314,0.78273,0.78276,57600000.0
2007-08-13 06:45:00,0.78265,0.78285,0.78251,0.78261,49600000.0
2007-08-13 06:50:00,0.78237,0.78279,0.78237,0.78273,59600000.0
2007-08-13 06:55:00,0.78283,0.78286,0.78258,0.78277,62400000.0
2007-08-13 07:00:00,0.78259,0.78259,0.78186,0.78198,69200000.0
2007-08-13 07:05:00,0.78161,0.78186,0.7815,0.78177,67600000.0
2007-08-13 07:10:00,0.78198,0.78204,0.78133,0.78138,64400000.0
2007-08-13 07:15:00,0.78133,0.78135,0.77995,0.78059,68800000.0
2007-08-13 07:20:00,0.78067,0.78097,0.78065,0.78076,59200000.0
2007-08-13 07:25:00,0.781,0.78159,0.78096,0.78147,59200000.0
2007-08-13 07:30:00,0.78162,0.78202,0.78157,0.78178,59200000.0
2007-08-13 07:35:00,0.78174,0.78192,0.78061,0.7816,73600000.0
2007-08-13 07:40:00,0.78169,0.78194,0.78088,0.7817,62400000.0
2007-08-13 07:45:00,0.7818,0.78204,0.78166,0.78194,70400000.0
2007-08-13 07:50:00,0.78206,0.78269,0.78198,0.78252,51000000.0
2007-08-13 07:55:00,0.78256,0.78297,0.78235,0.78264,64000000.0
2007-08-13 08:00:00,0.78273,0.7829,0.78247,0.78276,63400000.0
2007-08-13 08:05:00,0.78273,0.78273,0.78184,0.78203,69200000.0
2007-08-13 08:10:00,0.78209,0.78215,0.78156,0.78182,67200000.0
2007-08-13 08:15:00,0.78195,0.78242,0.78194,0.78217,65600000.0
2007-08-13 08:20:00,0.78215,0.7822,0.78157,0.78163,62400000.0
2007-08-13 08:25:00,0.78168,0.78207,0.78151,0.78191,67600000.0
2007-08-13 08:30:00,0.78199,0.78239,0.78197,0.78223,78400000.0
2007-08-13 08:35:00,0.78222,0.78329,0.78213,0.78325,103400000.0
2007-08-13 08:40:00,0.78325,0.78364,0.78285,0.78285,67600000.0
2007-08-13 08:45:00,0.78268,0.7831,0.78209,0.78217,72000000.0
2007-08-13 08:50:00,0.7822,0.78226,0.78152,0.78152,169600000.0
2007-08-13 08:55:00,0.78119,0.7817,0.78106,0.78164,65600000.0
2007-08-13 09:00:00,0.78178,0.78189,0.78038,0.78038,98600000.0
2007-08-13 09:05:00,0.78039,0.78152,0.78022,0.78079,61800000.0
2007-08-13 09:10:00,0.78107,0.78107,0.77949,0.77986,118800000.0
2007-08-13 09:15:00,0.78029,0.78066,0.78014,0.78014,124800000.0
2007-08-13 09:20:00,0.78026,0.78034,0.77918,0.77966,92800000.0
2007-08-13 09:25:00,0.77959,0.78046,0.77951,0.78043,132800000.0
2007-08-13 09:30:00,0.78045,0.78084,0.77994,0.78017,128000000.0
2007-08-13 09:35:00,0.78007,0.78017,0.77936,0.78,216200000.0
2007-08-13 09:40:00,0.77989,0.77994,0.77964,0.77994,248400000.0
2007-08-13 09:45:00,0.78,0.78112,0.78,0.78112,102400000.0
2007-08-13 09:50:00,0.7812,0.78161,0.78116,0.78157,326600000.0
2007-08-13 09:55:00,0.78148,0.78167,0.78118,0.78118,234400000.0
2007-08-13 10:00:00,0.78122,0.78135,0.78107,0.78124,285200000.0
2007-08-13 10:05:00,0.78117,0.78117,0.78041,0.7807,202000000.0
2007-08-13 10:10:00,0.78061,0.7808,0.78021,0.78064,265600000.0
2007-08-13 10:15:00,0.78083,0.78101,0.78061,0.78068,119400000.0
2007-08-13 10:20:00,0.78067,0.78076,0.78039,0.78069,272400000.0
2007-08-13 10:25:00,0.7806,0.78098,0.78048,0.78096,225800000.0
2007-08-13 10:30:00,0.78087,0.78162,0.78083,0.7815,137400000.0
2007-08-13 10:35:00,0.78166,0.78247,0.78166,0.78225,100000000.0
2007-08-13 10:40:00,0.78229,0.78232,0.78182,0.7821,169400000.0
2007-08-13 10:45:00,0.78201,0.78217,0.78182,0.78187,180200000.0
2007-08-13 10:50:00,0.78193,0.78265,0.78193,0.78253,220000000.0
2007-08-13 10:55:00,0.7825,0.78287,0.78248,0.78253,244000000.0
2007-08-13 11:00:00,0.78249,0.7826,0.78228,0.78251,251400000.0
2007-08-13 11:05:00,0.78256,0.78279,0.78246,0.78246,199600000.0
2007-08-13 11:10:00,0.78216,0.78216,0.7818,0.78207,306400000.0
2007-08-13 11:15:00,0.78206,0.78206,0.78143,0.78146,140000000.0
2007-08-13 11:20:00,0.78139,0.78152,0.7812,0.7812,243600000.0
2007-08-13 11:25:00,0.78115,0.78115,0.77878,0.77878,248400000.0
2007-08-13 11:30:00,0.77858,0.77894,0.77784,0.77799,96800000.0
2007-08-13 11:35:00,0.77838,0.77856,0.77804,0.7783,141200000.0
2007-08-13 11:40:00,0.7781,0.7781,0.77727,0.77727,133600000.0
2007-08-13 11:45:00,0.77747,0.77815,0.77656,0.77759,141800000.0
2007-08-13 11:50:00,0.77732,0.77774,0.77696,0.77771,189200000.0
2007-08-13 11:55:00,0.77778,0.7785,0.77775,0.7785,165200000.0
2007-08-13 12:00:00,0.77839,0.77874,0.77831,0.77841,120400000.0
2007-08-13 12:05:00,0.77824,0.77876,0.77814,0.77867,120400000.0
2007-08-13 12:10:00,0.77863,0.77867,0.77842,0.77856,137400000.0
2007-08-13 12:15:00,0.77852,0.77852,0.77801,0.77828,163200000.0
2007-08-13 12:20:00,0.77839,0.7788,0.77805,0.77812,144800000.0
2007-08-13 12:25:00,0.77784,0.77809,0.77627,0.77669,134800000.0
2007-08-13 12:30:00,0.77796,0.77841,0.77787,0.77792,126400000.0
2007-08-13 12:35:00,0.77794,0.77845,0.7778,0.77845,102800000.0
2007-08-13 12:40:00,0.7787,0.77933,0.7787,0.77884,79200000.0
2007-08-13 12:45:00,0.77861,0.77865,0.77805,0.77841,148200000.0
2007-08-13 12:50:00,0.77869,0.77879,0.77833,0.77859,92800000.0
2007-08-13 12:55:00,0.77871,0.77978,0.7787,0.77968,109200000.0
2007-08-13 13:00:00,0.77957,0.77962,0.77882,0.77914,88400000.0
2007-08-13 13:05:00,0.77924,0.77934,0.77847,0.77852,120000000.0
2007-08-13 13:10:00,0.77877,0.77886,0.77835,0.77835,99600000.0
2007-08-13 13:15:00,0.77835,0.77895,0.77835,0.77891,180800000.0
2007-08-13 13:20:00,0.77877,0.77929,0.77877,0.77927,142800000.0
2007-08-13 13:25:00,0.77966,0.77972,0.77885,0.77945,91200000.0
2007-08-13 13:30:00,0.77939,0.77939,0.77839,0.77841,207600000.0
2007-08-13 13:35:00,0.77847,0.77852,0.77777,0.77802,96000000.0
2007-08-13 13:40:00,0.77804,0.77877,0.7773,0.77817,91200000.0
2007-08-13 13:45:00,0.77823,0.77843,0.77804,0.77834,96000000.0
2007-08-13 13:50:00,0.77836,0.77877,0.77836,0.77866,80000000.0
2007-08-13 13:55:00,0.77877,0.7788,0.77807,0.77831,139000000.0
2007-08-13 14:00:00,0.77798,0.77828,0.77798,0.77807,67200000.0
2007-08-13 14:05:00,0.77798,0.77834,0.77688,0.77834,97600000.0
2007-08-13 14:10:00,0.77815,0.77837,0.7779,0.77807,130600000.0
2007-08-13 14:15:00,0.77792,0.77852,0.77775,0.77852,68200000.0
2007-08-13 14:20:00,0.7785,0.77984,0.7785,0.77945,69200000.0
2007-08-13 14:25:00,0.77952,0.77952,0.77892,0.77915,64000000.0
2007-08-13 14:30:00,0.77885,0.78003,0.77885,0.77977,64000000.0
2007-08-13 14:35:00,0.78009,0.7806,0.78007,0.78007,62800000.0
2007-08-13 14:40:00,0.77997,0.78002,0.77943,0.77977,78400000.0
2007-08-13 14:45:00,0.77976,0.7802,0.77934,0.77989,57600000.0
2007-08-13 14:50:00,0.77984,0.78048,0.77979,0.78039,72000000.0
2007-08-13 14:55:00,0.78043,0.78043,0.7793,0.77934,60800000.0
2007-08-13 15:00:00,0.77941,0.77953,0.77856,0.77856,70400000.0
2007-08-13 15:05:00,0.7788,0.77922,0.7783,0.77897,65600000.0
2007-08-13 15:10:00,0.7789,0.7791,0.77871,0.77885,65600000.0
2007-08-13 15:15:00,0.77891,0.77905,0.77849,0.77862,72000000.0
2007-08-13 15:20:00,0.77852,0.77852,0.77819,0.77821,67200000.0
2007-08-13 15:25:00,0.77823,0.77828,0.77725,0.77735,61800000.0
2007-08-13 15:30:00,0.77727,0.77727,0.77594,0.77683,61800000.0
2007-08-13 15:35:00,0.77693,0.77731,0.7758,0.77719,68800000.0
2007-08-13 15:40:00,0.77722,0.77722,0.77656,0.77656,70800000.0
2007-08-13 15:45:00,0.77658,0.77694,0.77607,0.77631,74000000.0
2007-08-13 15:50:00,0.77616,0.77616,0.7754,0.77579,65600000.0
2007-08-13 15:55:00,0.77572,0.77579,0.77399,0.77495,75200000.0
2007-08-13 16:00:00,0.77489,0.77583,0.77469,0.77583,59200000.0
2007-08-13 16:05:00,0.77564,0.77564,0.77396,0.77407,70400000.0
2007-08-13 16:10:00,0.77403,0.77565,0.77403,0.77564,61200000.0
2007-08-13 16:15:00,0.77574,0.77614,0.7755,0.77584,59200000.0
2007-08-13 16:20:00,0.77578,0.77686,0.77578,0.77686,66600000.0
2007-08-13 16:25:00,0.77662,0.77725,0.77651,0.77708,75600000.0
2007-08-13 16:30:00,0.7771,0.77719,0.77643,0.77649,57600000.0
2007-08-13 16:35:00,0.7764,0.77691,0.77607,0.77691,60800000.0
2007-08-13 16:40:00,0.77702,0.77707,0.77596,0.77596,60800000.0
2007-08-13 16:45:00,0.77594,0.77594,0.77532,0.77556,57000000.0
2007-08-13 16:50:00,0.77564,0.77675,0.77553,0.77581,65600000.0
2007-08-13 16:55:00,0.77582,0.77634,0.77579,0.77631,64400000.0
2007-08-13 17:00:00,0.77634,0.77686,0.77611,0.77665,67200000.0
2007-08-13 17:05:00,0.77667,0.77667,0.7757,0.7757,67200000.0
2007-08-13 17:10:00,0.77555,0.77593,0.77542,0.7759,69200000.0
2007-08-13 17:15:00,0.77588,0.77611,0.7756,0.7756,74400000.0
2007-08-13 17:20:00,0.77559,0.77636,0.77532,0.77627,68800000.0
2007-08-13 17:25:00,0.77656,0.77661,0.77602,0.77631,60000000.0
2007-08-13 17:30:00,0.77637,0.777,0.77637,0.77698,67200000.0
2007-08-13 17:35:00,0.777,0.777,0.77517,0.77633,67600000.0
2007-08-13 17:40:00,0.77621,0.77621,0.77534,0.77556,64000000.0
2007-08-13 17:45:00,0.77571,0.77629,0.77571,0.77616,68800000.0
2007-08-13 17:50:00,0.77619,0.77707,0.77619,0.77687,67200000.0
2007-08-13 17:55:00,0.77685,0.77712,0.77666,0.77712,70400000.0
2007-08-13 18:00:00,0.77722,0.77731,0.77689,0.77717,67200000.0
2007-08-13 18:05:00,0.77707,0.77713,0.7758,0.77587,51200000.0
2007-08-13 18:10:00,0.77591,0.77606,0.7757,0.77575,74000000.0
2007-08-13 18:15:00,0.77592,0.77609,0.77474,0.77603,70400000.0
2007-08-13 18:20:00,0.77615,0.77656,0.7761,0.77614,59200000.0
2007-08-13 18:25:00,0.7761,0.77659,0.7761,0.77659,67600000.0
2007-08-13 18:30:00,0.77649,0.7766,0.77606,0.77625,60800000.0
2007-08-13 18:35:00,0.77633,0.77648,0.77597,0.77605,59200000.0
2007-08-13 18:40:00,0.77598,0.77611,0.77421,0.7752,69200000.0
2007-08-13 18:45:00,0.77514,0.77567,0.77514,0.77528,67200000.0
2007-08-13 18:50:00,0.77547,0.77574,0.77529,0.77556,59200000.0
2007-08-13 18:55:00,0.77509,0.77561,0.77509,0.77529,73600000.0
2007-08-13 19:00:00,0.77529,0.77584,0.77445,0.77539,62400000.0
2007-08-13 19:05:00,0.77502,0.77527,0.77405,0.77509,62400000.0
2007-08-13 19:10:00,0.77509,0.77526,0.77471,0.77488,70800000.0
2007-08-13 19:15:00,0.77499,0.77549,0.77493,0.77539,67600000.0
2007-08-13 19:20:00,0.77535,0.77548,0.77519,0.77522,64000000.0
2007-08-13 19:25:00,0.77504,0.77539,0.77491,0.77539,68800000.0
2007-08-13 19:30:00,0.77509,0.7753,0.77484,0.7752,57600000.0
2007-08-13 19:35:00,0.77527,0.7756,0.77427,0.77551,76800000.0
2007-08-13 19:40:00,0.7755,0.77576,0.77538,0.7756,62800000.0
2007-08-13 19:45:00,0.77558,0.77576,0.77501,0.7752,62400000.0
2007-08-13 19:50:00,0.77617,0.77619,0.77527,0.77565,67200000.0
2007-08-13 19:55:00,0.77574,0.77642,0.77572,0.77632,73600000.0
2007-08-13 20:00:00,0.77645,0.7773,0.77633,0.77716,60800000.0
2007-08-13 20:05:00,0.77721,0.77752,0.77573,0.77752,62400000.0
2007-08-13 20:10:00,0.77679,0.77738,0.77667,0.7772,72400000.0
2007-08-13 20:15:00,0.7773,0.77739,0.77674,0.77694,59200000.0
2007-08-13 20:20:00,0.77738,0.77771,0.77725,0.77759,56000000.0
2007-08-13 20:25:00,0.77754,0.77786,0.77736,0.77771,62800000.0
2007-08-13 20:30:00,0.77756,0.7778,0.77719,0.77719,59200000.0
2007-08-13 20:35:00,0.77686,0.77743,0.77674,0.77736,56000000.0
2007-08-13 20:40:00,0.77627,0.77717,0.77625,0.77704,52200000.0
2007-08-13 20:45:00,0.77706,0.77754,0.77698,0.77754,58600000.0
2007-08-13 20:50:00,0.77748,0.77755,0.77708,0.77708,63400000.0
2007-08-13 20:55:00,0.77746,0.77747,0.77727,0.77728,49600000.0
2007-08-13 21:00:00,0.77718,0.77807,0.77707,0.77747,60800000.0
2007-08-13 21:05:00,0.7776,0.77781,0.77751,0.77753,60800000.0
2007-08-13 21:10:00,0.77755,0.77765,0.77719,0.77747,59200000.0
2007-08-13 21:15:00,0.77752,0.77752,0.77723,0.77742,59200000.0
2007-08-13 21:20:00,0.77743,0.77783,0.77735,0.77783,60800000.0
2007-08-13 21:25:00,0.77797,0.77809,0.77784,0.77788,58600000.0
2007-08-13 21:30:00,0.77765,0.77823,0.77765,0.7782,67200000.0
2007-08-13 21:35:00,0.77817,0.77831,0.77786,0.77817,65600000.0
2007-08-13 21:40:00,0.77824,0.77861,0.77808,0.77852,52800000.0
2007-08-13 21:45:00,0.77862,0.77872,0.77806,0.77813,62400000.0
2007-08-13 21:50:00,0.7782,0.77826,0.77787,0.778,64000000.0
2007-08-13 21:55:00,0.77804,0.77839,0.77747,0.77836,67200000.0
2007-08-13 22:00:00,0.77826,0.77895,0.77824,0.77895,72000000.0
2007-08-13 22:05:00,0.77892,0.77932,0.77882,0.77913,68800000.0
2007-08-13 22:10:00,0.77899,0.77904,0.77838,0.77842,62800000.0
2007-08-13 22:15:00,0.77831,0.77871,0.77803,0.77819,60800000.0
2007-08-13 22:20:00,0.77831,0.77973,0.77831,0.77879,60800000.0
2007-08-13 22:25:00,0.77872,0.77898,0.77769,0.77878,48000000.0
2007-08-13 22:30:00,0.77885,0.77885,0.77846,0.77857,68800000.0
2007-08-13 22:35:00,0.77885,0.77936,0.77881,0.77931,64000000.0
2007-08-13 22:40:00,0.77931,0.77944,0.77894,0.77912,56000000.0
2007-08-13 22:45:00,0.7792,0.77926,0.77862,0.77895,49600000.0
2007-08-13 22:50:00,0.77899,0.77908,0.77857,0.77857,62800000.0
2007-08-13 22:55:00,0.7787,0.77897,0.77864,0.77874,69200000.0
2007-08-13 23:00:00,0.77867,0.77877,0.77819,0.77819,54400000.0
2007-08-13 23:05:00,0.77819,0.77842,0.77705,0.77839,60200000.0
2007-08-13 23:10:00,0.77854,0.77875,0.77847,0.77864,76800000.0
2007-08-13 23:15:00,0.77865,0.77882,0.77817,0.77818,43200000.0
2007-08-13 23:20:00,0.77813,0.77859,0.77726,0.77852,65600000.0
2007-08-13 23:25:00,0.77852,0.77861,0.7784,0.7785,56400000.0
2007-08-13 23:30:00,0.77859,0.77879,0.77849,0.77871,68800000.0
2007-08-13 23:35:00,0.77876,0.77894,0.7778,0.7785,62400000.0
2007-08-13 23:40:00,0.77833,0.77847,0.77818,0.77834,70400000.0
2007-08-13 23:45:00,0.7782,0.77842,0.77798,0.77807,49600000.0
2007-08-13 23:50:00,0.77814,0.77876,0.77774,0.77875,68200000.0
2007-08-13 23:55:00,0.77765,0.77821,0.77761,0.77799,66600000.0
2007-08-14 00:00:00,0.77881,0.7789,0.77813,0.7788,75200000.0
2007-08-14 00:05:00,0.7789,0.7789,0.77777,0.77882,70400000.0
2007-08-14 00:10:00,0.77885,0.77911,0.77878,0.77907,56000000.0
2007-08-14 00:15:00,0.77902,0.77952,0.77861,0.77936,60800000.0
2007-08-14 00:20:00,0.77932,0.77938,0.77907,0.77907,64000000.0
2007-08-14 00:25:00,0.7791,0.77946,0.77835,0.7792,51200000.0
2007-08-14 00:30:00,0.77905,0.77918,0.77898,0.77918,64000000.0
2007-08-14 00:35:00,0.77912,0.77923,0.77882,0.77908,57600000.0
2007-08-14 00:40:00,0.77926,0.77967,0.77915,0.77915,56000000.0
2007-08-14 00:45:00,0.77852,0.77852,0.77582,0.77624,69200000.0
2007-08-14 00:50:00,0.77631,0.77649,0.77551,0.77551,67200000.0
2007-08-14 00:55:00,0.77508,0.77572,0.77503,0.77538,63800000.0
2007-08-14 01:00:00,0.77549,0.77631,0.77539,0.77601,50000000.0
2007-08-14 01:05:00,0.77583,0.77583,0.77475,0.77519,56000000.0
2007-08-14 01:10:00,0.77516,0.77524,0.77475,0.77483,65600000.0
2007-08-14 01:15:00,0.775,0.77522,0.7734,0.77522,62400000.0
2007-08-14 01:20:00,0.77513,0.77553,0.77499,0.77539,60800000.0
2007-08-14 01:25:00,0.77532,0.77532,0.77492,0.77508,59200000.0
2007-08-14 01:30:00,0.77524,0.77585,0.77421,0.77549,56000000.0
2007-08-14 01:35:00,0.77521,0.77521,0.77456,0.77481,62400000.0
2007-08-14 01:40:00,0.77486,0.77548,0.77466,0.77548,65600000.0
2007-08-14 01:45:00,0.77564,0.77619,0.77515,0.77516,59600000.0
2007-08-14 01:50:00,0.77512,0.77512,0.77366,0.77428,65000000.0
2007-08-14 01:55:00,0.77426,0.77501,0.77381,0.77472,60200000.0
2007-08-14 02:00:00,0.77469,0.7747,0.77415,0.7742,52800000.0
2007-08-14 02:05:00,0.77439,0.77504,0.7743,0.77502,41600000.0
2007-08-14 02:10:00,0.77478,0.77478,0.77393,0.77432,60800000.0
2007-08-14 02:15:00,0.77444,0.77458,0.77407,0.77421,54400000.0
2007-08-14 02:20:00,0.77419,0.7744,0.7739,0.77411,72400000.0
2007-08-14 02:25:00,0.77409,0.7742,0.7735,0.77369,52800000.0
2007-08-14 02:30:00,0.77357,0.774,0.77357,0.77397,72000000.0
2007-08-14 02:35:00,0.77407,0.77407,0.77346,0.77362,49600000.0
2007-08-14 02:40:00,0.77385,0.77403,0.7736,0.7737,67600000.0
2007-08-14 02:45:00,0.7737,0.7737,0.77293,0.77307,68600000.0
2007-08-14 02:50:00,0.77329,0.77414,0.77316,0.77402,65600000.0
2007-08-14 02:55:00,0.77406,0.77455,0.77385,0.77424,46400000.0
2007-08-14 03:00:00,0.7741,0.77416,0.7729,0.77294,56000000.0
2007-08-14 03:05:00,0.77276,0.77304,0.77269,0.77297,54400000.0
2007-08-14 03:10:00,0.77289,0.77397,0.77284,0.77397,60800000.0
2007-08-14 03:15:00,0.77396,0.77403,0.77331,0.77365,54400000.0
2007-08-14 03:20:00,0.77351,0.77351,0.77277,0.7731,65600000.0
2007-08-14 03:25:00,0.77312,0.77367,0.77297,0.7735,59200000.0
2007-08-14 03:30:00,0.77394,0.77455,0.77391,0.77394,61200000.0
2007-08-14 03:35:00,0.77374,0.77379,0.77332,0.77344,65600000.0
2007-08-14 03:40:00,0.77365,0.77376,0.77326,0.77346,52600000.0
2007-08-14 03:45:00,0.77339,0.77363,0.77316,0.77358,57600000.0
2007-08-14 03:50:00,0.77366,0.77406,0.77363,0.77399,52800000.0
2007-08-14 03:55:00,0.77394,0.77413,0.77347,0.77373,48000000.0
2007-08-14 04:00:00,0.7734,0.7741,0.77339,0.7741,62400000.0
2007-08-14 04:05:00,0.77408,0.77433,0.77365,0.77401,68200000.0
2007-08-14 04:10:00,0.77403,0.77419,0.77395,0.7741,62400000.0
2007-08-14 04:15:00,0.77435,0.77454,0.77424,0.77441,61800000.0
2007-08-14 04:20:00,0.77453,0.77457,0.77322,0.77415,58000000.0
2007-08-14 04:25:00,0.77411,0.7745,0.77405,0.77418,86400000.0
2007-08-14 04:30:00,0.77445,0.77445,0.77397,0.77423,67200000.0
2007-08-14 04:35:00,0.7743,0.7744,0.7739,0.77435,36800000.0
2007-08-14 04:40:00,0.7744,0.77441,0.77412,0.77435,62400000.0
2007-08-14 04:45:00,0.77414,0.77435,0.7741,0.77427,51200000.0
2007-08-14 04:50:00,0.77405,0.77428,0.77393,0.77406,67200000.0
2007-08-14 04:55:00,0.77395,0.77401,0.77369,0.77389,70400000.0
2007-08-14 05:00:00,0.77386,0.77413,0.77343,0.77343,59200000.0
2007-08-14 05:05:00,0.77333,0.77419,0.77333,0.77372,61600000.0
2007-08-14 05:10:00,0.77377,0.77422,0.77362,0.77411,67200000.0
2007-08-14 05:15:00,0.77385,0.77426,0.77362,0.77426,59200000.0
2007-08-14 05:20:00,0.77442,0.7746,0.77434,0.77439,65600000.0
2007-08-14 05:25:00,0.77447,0.77447,0.77396,0.77396,64000000.0
2007-08-14 05:30:00,0.77429,0.77441,0.77414,0.77441,65600000.0
2007-08-14 05:35:00,0.77444,0.77448,0.77408,0.77408,64000000.0
2007-08-14 05:40:00,0.77412,0.77453,0.77408,0.77416,60800000.0
2007-08-14 05:45:00,0.77408,0.77418,0.77368,0.77368,62800000.0
2007-08-14 05:50:00,0.7736,0.77372,0.77328,0.77344,68200000.0
2007-08-14 05:55:00,0.7736,0.7736,0.77315,0.77326,69600000.0
2007-08-14 06:00:00,0.77331,0.77331,0.77281,0.77281,70800000.0
2007-08-14 06:05:00,0.77268,0.77285,0.77127,0.7724,60600000.0
2007-08-14 06:10:00,0.77251,0.7728,0.77129,0.7728,59000000.0
2007-08-14 06:15:00,0.77272,0.77289,0.77252,0.77267,70800000.0
2007-08-14 06:20:00,0.77269,0.77286,0.77265,0.7728,64400000.0
2007-08-14 06:25:00,0.77294,0.77309,0.77289,0.77303,62400000.0
2007-08-14 06:30:00,0.77297,0.77297,0.77239,0.77246,60800000.0
2007-08-14 06:35:00,0.77248,0.77286,0.77231,0.77273,63400000.0
2007-08-14 06:40:00,0.77281,0.77308,0.77262,0.77303,64000000.0
2007-08-14 06:45:00,0.77299,0.77299,0.77228,0.77232,49600000.0
2007-08-14 06:50:00,0.77284,0.77293,0.77252,0.77258,60800000.0
2007-08-14 06:55:00,0.77248,0.77287,0.77248,0.77287,61800000.0
2007-08-14 07:00:00,0.77289,0.77295,0.77266,0.77272,69200000.0
2007-08-14 07:05:00,0.77259,0.77288,0.77251,0.77287,66600000.0
2007-08-14 07:10:00,0.77287,0.77298,0.77247,0.77247,64000000.0
2007-08-14 07:15:00,0.77231,0.77269,0.77135,0.77269,64400000.0
2007-08-14 07:20:00,0.7728,0.77281,0.77176,0.77176,58600000.0
2007-08-14 07:25:00,0.77193,0.77208,0.77177,0.77208,59200000.0
2007-08-14 07:30:00,0.7722,0.77237,0.77198,0.77227,72400000.0
2007-08-14 07:35:00,0.77229,0.77229,0.77072,0.77171,73000000.0
2007-08-14 07:40:00,0.77158,0.77222,0.77055,0.77211,62800000.0
2007-08-14 07:45:00,0.77219,0.77234,0.77181,0.77181,70800000.0
2007-08-14 07:50:00,0.77175,0.77195,0.7711,0.77119,57600000.0
2007-08-14 07:55:00,0.77142,0.77167,0.77128,0.77167,64000000.0
2007-08-14 08:00:00,0.77159,0.77171,0.77136,0.77152,63400000.0
2007-08-14 08:05:00,0.77148,0.77148,0.77085,0.77117,68800000.0
2007-08-14 08:10:00,0.77121,0.77215,0.77116,0.77211,67600000.0
2007-08-14 08:15:00,0.7722,0.7733,0.77217,0.77322,65600000.0
2007-08-14 08:20:00,0.77337,0.77352,0.77301,0.77301,61800000.0
2007-08-14 08:25:00,0.77282,0.77293,0.77254,0.7729,67200000.0
2007-08-14 08:30:00,0.77293,0.77373,0.77277,0.77347,78800000.0
2007-08-14 08:35:00,0.77347,0.77347,0.77237,0.77262,104000000.0
2007-08-14 08:40:00,0.77246,0.77246,0.77183,0.77197,67600000.0
2007-08-14 08:45:00,0.7719,0.7719,0.77142,0.77164,72000000.0
2007-08-14 08:50:00,0.7717,0.77176,0.77149,0.77149,169000000.0
2007-08-14 08:55:00,0.77146,0.77201,0.77142,0.77201,66400000.0
2007-08-14 09:00:00,0.7722,0.77226,0.7719,0.7721,99200000.0
2007-08-14 09:05:00,0.77221,0.77227,0.77204,0.77215,67200000.0
2007-08-14 09:10:00,0.77235,0.77235,0.77177,0.77215,110400000.0
2007-08-14 09:15:00,0.77214,0.77252,0.77214,0.77245,131000000.0
2007-08-14 09:20:00,0.77248,0.77279,0.77143,0.77253,91200000.0
2007-08-14 09:25:00,0.77225,0.77243,0.77219,0.77239,132800000.0
2007-08-14 09:30:00,0.77247,0.7732,0.77242,0.7732,128800000.0
2007-08-14 09:35:00,0.77305,0.77305,0.77203,0.77289,215400000.0
2007-08-14 09:40:00,0.7728,0.7728,0.77218,0.77255,248000000.0
2007-08-14 09:45:00,0.7725,0.77281,0.77224,0.77252,102800000.0
2007-08-14 09:50:00,0.77243,0.77244,0.77218,0.77232,328400000.0
2007-08-14 09:55:00,0.77208,0.77208,0.77071,0.77091,233400000.0
2007-08-14 10:00:00,0.77078,0.77078,0.77022,0.77057,286800000.0
2007-08-14 10:05:00,0.77063,0.7716,0.77063,0.7708,201400000.0
2007-08-14 10:10:00,0.77077,0.77103,0.77073,0.77078,265600000.0
2007-08-14 10:15:00,0.77087,0.77091,0.77068,0.77078,120000000.0
2007-08-14 10:20:00,0.77094,0.77133,0.77071,0.77119,272400000.0
2007-08-14 10:25:00,0.77117,0.77184,0.77107,0.77162,224400000.0
2007-08-14 10:30:00,0.77139,0.77139,0.77062,0.77086,137600000.0
2007-08-14 10:35:00,0.77092,0.77107,0.7705,0.7705,100000000.0
2007-08-14 10:40:00,0.77048,0.77075,0.77029,0.77075,169400000.0
2007-08-14 10:45:00,0.77079,0.77152,0.77079,0.77132,177600000.0
2007-08-14 10:50:00,0.77131,0.77131,0.77091,0.77124,219200000.0
2007-08-14 10:55:00,0.77127,0.77305,0.77121,0.773,244600000.0
2007-08-14 11:00:00,0.77279,0.77333,0.77272,0.77325,250600000.0
2007-08-14 11:05:00,0.77313,0.77313,0.77262,0.77277,199600000.0
2007-08-14 11:10:00,0.77287,0.77291,0.77211,0.77216,306000000.0
2007-08-14 11:15:00,0.77229,0.7725,0.77201,0.77211,139200000.0
2007-08-14 11:20:00,0.77208,0.77269,0.77185,0.77267,243000000.0
2007-08-14 11:25:00,0.77265,0.77301,0.77197,0.77292,248000000.0
2007-08-14 11:30:00,0.77311,0.77327,0.77232,0.77245,96000000.0
2007-08-14 11:35:00,0.77252,0.77257,0.77156,0.7719,142200000.0
2007-08-14 11:40:00,0.77201,0.77211,0.77193,0.772,132800000.0
2007-08-14 11:45:00,0.77197,0.77211,0.77081,0.77182,142400000.0
2007-08-14 11:50:00,0.77184,0.77315,0.77184,0.7729,188800000.0
2007-08-14 11:55:00,0.77297,0.77334,0.77275,0.77334,165200000.0
2007-08-14 12:00:00,0.77343,0.77368,0.77313,0.77329,120000000.0
2007-08-14 12:05:00,0.77303,0.77303,0.77241,0.77243,120000000.0
2007-08-14 12:10:00,0.77258,0.77258,0.77191,0.77221,136400000.0
2007-08-14 12:15:00,0.77225,0.7723,0.77132,0.77132,163200000.0
2007-08-14 12:20:00,0.7714,0.77189,0.77136,0.7717,144000000.0
2007-08-14 12:25:00,0.77156,0.77196,0.77049,0.77059,134800000.0
2007-08-14 12:30:00,0.77152,0.77205,0.7715,0.77192,126400000.0
2007-08-14 12:35:00,0.77209,0.77218,0.77195,0.77197,104000000.0
2007-08-14 12:40:00,0.7719,0.77232,0.77186,0.77211,77200000.0
2007-08-14 12:45:00,0.77218,0.77263,0.77208,0.77218,149200000.0
2007-08-14 12:50:00,0.77259,0.77264,0.77207,0.77207,92800000.0
2007-08-14 12:55:00,0.77209,0.77261,0.77187,0.77248,108800000.0
2007-08-14 13:00:00,0.77232,0.77253,0.77199,0.77199,88400000.0
2007-08-14 13:05:00,0.77206,0.77216,0.77195,0.77216,120200000.0
2007-08-14 13:10:00,0.77214,0.77226,0.77141,0.77184,98400000.0
2007-08-14 13:15:00,0.77187,0.77279,0.77187,0.77279,180800000.0
2007-08-14 13:20:00,0.77275,0.77365,0.77267,0.77352,144400000.0
2007-08-14 13:25:00,0.77328,0.77328,0.77257,0.77276,91600000.0
2007-08-14 13:30:00,0.77268,0.77292,0.77263,0.77282,206800000.0
2007-08-14 13:35:00,0.77252,0.77305,0.77244,0.77275,96000000.0
2007-08-14 13:40:00,0.7731,0.77393,0.77263,0.77382,92000000.0
2007-08-14 13:45:00,0.77392,0.77397,0.77322,0.77324,95400000.0
2007-08-14 13:50:00,0.77323,0.77342,0.7731,0.77339,80400000.0
2007-08-14 13:55:00,0.77327,0.77398,0.77326,0.77397,139200000.0
2007-08-14 14:00:00,0.7739,0.77428,0.77381,0.77398,67200000.0
2007-08-14 14:05:00,0.77393,0.77393,0.77289,0.77292,97000000.0
2007-08-14 14:10:00,0.77269,0.77281,0.77222,0.77222,131400000.0
2007-08-14 14:15:00,0.77223,0.77245,0.772,0.772,70000000.0
2007-08-14 14:20:00,0.77211,0.77255,0.77198,0.77255,68800000.0
2007-08-14 14:25:00,0.77245,0.77293,0.77223,0.77282,64000000.0
2007-08-14 14:30:00,0.77293,0.77326,0.77261,0.77274,63400000.0
2007-08-14 14:35:00,0.77305,0.7743,0.77303,0.77303,62400000.0
2007-08-14 14:40:00,0.77289,0.77347,0.77289,0.77345,78400000.0
2007-08-14 14:45:00,0.77366,0.77387,0.77326,0.77348,57600000.0
2007-08-14 14:50:00,0.7736,0.77487,0.77344,0.77487,72000000.0
2007-08-14 14:55:00,0.77486,0.77544,0.77443,0.77537,60800000.0
2007-08-14 15:00:00,0.77544,0.77573,0.77529,0.77529,69800000.0
2007-08-14 15:05:00,0.77521,0.77547,0.77458,0.77472,65600000.0
2007-08-14 15:10:00,0.77468,0.77488,0.77454,0.7748,66000000.0
2007-08-14 15:15:00,0.77469,0.77469,0.7739,0.77417,72000000.0
2007-08-14 15:20:00,0.77426,0.77464,0.77426,0.77463,67200000.0
2007-08-14 15:25:00,0.77475,0.77529,0.77475,0.77509,62400000.0
2007-08-14 15:30:00,0.77516,0.77516,0.77375,0.77483,62400000.0
2007-08-14 15:35:00,0.77462,0.77487,0.7735,0.77421,68800000.0
2007-08-14 15:40:00,0.77417,0.77429,0.77389,0.77419,72000000.0
2007-08-14 15:45:00,0.77404,0.77428,0.77378,0.77398,73600000.0
2007-08-14 15:50:00,0.77384,0.77398,0.77322,0.77398,65400000.0
2007-08-14 15:55:00,0.77394,0.77404,0.77261,0.77377,75200000.0
2007-08-14 16:00:00,0.7736,0.7736,0.773,0.77328,59200000.0
2007-08-14 16:05:00,0.77326,0.77421,0.77238,0.77416,70400000.0
2007-08-14 16:10:00,0.77427,0.7743,0.7737,0.77395,68800000.0
2007-08-14 16:15:00,0.77397,0.77488,0.77359,0.77487,59200000.0
2007-08-14 16:20:00,0.77478,0.77564,0.77478,0.77536,67200000.0
2007-08-14 16:25:00,0.77527,0.77543,0.77469,0.7748,75200000.0
2007-08-14 16:30:00,0.7746,0.77563,0.7746,0.77563,57600000.0
2007-08-14 16:35:00,0.7757,0.77583,0.77471,0.77567,66600000.0
2007-08-14 16:40:00,0.77575,0.77667,0.77568,0.77619,64000000.0
2007-08-14 16:45:00,0.77603,0.7767,0.77603,0.7767,65600000.0
2007-08-14 16:50:00,0.77658,0.77686,0.77581,0.77671,65000000.0
2007-08-14 16:55:00,0.77672,0.77672,0.77517,0.77527,66000000.0
2007-08-14 17:00:00,0.77526,0.77611,0.77501,0.77501,67600000.0
2007-08-14 17:05:00,0.77509,0.77536,0.77489,0.77489,67200000.0
2007-08-14 17:10:00,0.77501,0.77537,0.77485,0.77503,62200000.0
2007-08-14 17:15:00,0.77504,0.77506,0.77462,0.77484,73600000.0
2007-08-14 17:20:00,0.77507,0.77528,0.77418,0.77445,69200000.0
2007-08-14 17:25:00,0.77447,0.7748,0.7741,0.7741,65600000.0
2007-08-14 17:30:00,0.77412,0.7746,0.77402,0.77438,67600000.0
2007-08-14 17:35:00,0.77431,0.77456,0.77397,0.7742,64400000.0
2007-08-14 17:40:00,0.77423,0.77483,0.77404,0.77482,64000000.0
2007-08-14 17:45:00,0.77483,0.77538,0.77453,0.77529,68200000.0
2007-08-14 17:50:00,0.77514,0.77606,0.77514,0.77603,67200000.0
2007-08-14 17:55:00,0.77607,0.77643,0.7759,0.77639,70400000.0
2007-08-14 18:00:00,0.7763,0.77633,0.77479,0.77524,67200000.0
2007-08-14 18:05:00,0.77544,0.77547,0.77513,0.77526,51200000.0
2007-08-14 18:10:00,0.77534,0.77538,0.77488,0.77509,73600000.0
2007-08-14 18:15:00,0.77511,0.77565,0.77411,0.77565,70800000.0
2007-08-14 18:20:00,0.77593,0.77593,0.77529,0.77529,59200000.0
2007-08-14 18:25:00,0.77523,0.77523,0.77452,0.77469,67200000.0
2007-08-14 18:30:00,0.77455,0.77489,0.77448,0.77483,60800000.0
2007-08-14 18:35:00,0.77538,0.77538,0.7747,0.7747,83200000.0
2007-08-14 18:40:00,0.77436,0.77482,0.77357,0.77458,68800000.0
2007-08-14 18:45:00,0.77476,0.77525,0.77462,0.77465,67200000.0
2007-08-14 18:50:00,0.77462,0.77508,0.77449,0.77507,59200000.0
2007-08-14 18:55:00,0.77508,0.77516,0.77458,0.77516,73600000.0
2007-08-14 19:00:00,0.77517,0.7753,0.77422,0.77529,61800000.0
2007-08-14 19:05:00,0.77526,0.77552,0.77452,0.77531,57600000.0
2007-08-14 19:10:00,0.77528,0.7755,0.77495,0.77497,70400000.0
2007-08-14 19:15:00,0.77504,0.77601,0.77504,0.77549,67200000.0
2007-08-14 19:20:00,0.77558,0.77564,0.7754,0.77543,64000000.0
2007-08-14 19:25:00,0.77545,0.7755,0.77523,0.77544,68800000.0
2007-08-14 19:30:00,0.7755,0.77555,0.77491,0.77537,57600000.0
2007-08-14 19:35:00,0.77534,0.77554,0.77445,0.77511,76800000.0
2007-08-14 19:40:00,0.77512,0.77526,0.77495,0.77523,62800000.0
2007-08-14 19:45:00,0.7752,0.77521,0.77481,0.77491,62400000.0
2007-08-14 19:50:00,0.77471,0.77534,0.77468,0.77534,68800000.0
2007-08-14 19:55:00,0.77558,0.77573,0.7753,0.77548,73600000.0
2007-08-14 20:00:00,0.77554,0.77673,0.77542,0.7766,60200000.0
2007-08-14 20:05:00,0.7764,0.77658,0.77535,0.77658,64400000.0
2007-08-14 20:10:00,0.77637,0.77638,0.77588,0.77627,71800000.0
2007-08-14 20:15:00,0.77622,0.77622,0.77565,0.77577,64400000.0
2007-08-14 20:20:00,0.77612,0.77658,0.77612,0.77635,55400000.0
2007-08-14 20:25:00,0.77635,0.77639,0.77564,0.77571,62400000.0
2007-08-14 20:30:00,0.77559,0.77612,0.77519,0.77519,59400000.0
2007-08-14 20:35:00,0.77524,0.7758,0.77517,0.7758,60800000.0
2007-08-14 20:40:00,0.77583,0.77589,0.7755,0.7755,50400000.0
2007-08-14 20:45:00,0.77565,0.7761,0.77556,0.77575,58600000.0
2007-08-14 20:50:00,0.77577,0.77599,0.77549,0.77555,64400000.0
2007-08-14 20:55:00,0.77557,0.77635,0.77557,0.77635,52800000.0
2007-08-14 21:00:00,0.77642,0.77669,0.77618,0.77637,52800000.0
2007-08-14 21:05:00,0.77625,0.77634,0.77589,0.77598,60800000.0
2007-08-14 21:10:00,0.77596,0.77596,0.77541,0.77546,59600000.0
2007-08-14 21:15:00,0.77564,0.77603,0.77515,0.7752,62400000.0
2007-08-14 21:20:00,0.77508,0.7754,0.77422,0.7754,73600000.0
2007-08-14 21:25:00,0.77544,0.77625,0.7753,0.77624,59200000.0
2007-08-14 21:30:00,0.7762,0.7762,0.77525,0.77555,67200000.0
2007-08-14 21:35:00,0.77547,0.77547,0.77488,0.77497,65600000.0
2007-08-14 21:40:00,0.77486,0.77538,0.77475,0.77538,52800000.0
2007-08-14 21:45:00,0.77546,0.77581,0.77535,0.77569,62400000.0
2007-08-14 21:50:00,0.7758,0.77607,0.77578,0.7759,64000000.0
2007-08-14 21:55:00,0.77593,0.77596,0.77538,0.7756,67200000.0
2007-08-14 22:00:00,0.77562,0.77603,0.77561,0.77593,72000000.0
2007-08-14 22:05:00,0.77606,0.77616,0.77559,0.77576,67600000.0
2007-08-14 22:10:00,0.77573,0.77585,0.77532,0.77532,65400000.0
2007-08-14 22:15:00,0.7752,0.77527,0.77483,0.77505,60800000.0
2007-08-14 22:20:00,0.77519,0.77541,0.77519,0.77532,59200000.0
2007-08-14 22:25:00,0.77531,0.77539,0.77378,0.77482,64000000.0
2007-08-14 22:30:00,0.77497,0.77516,0.77464,0.77482,68800000.0
2007-08-14 22:35:00,0.77522,0.77534,0.77475,0.77519,64000000.0
2007-08-14 22:40:00,0.77517,0.77561,0.77495,0.77531,56000000.0
2007-08-14 22:45:00,0.77535,0.7754,0.7747,0.77497,46400000.0
2007-08-14 22:50:00,0.77499,0.77571,0.77467,0.77467,56000000.0
2007-08-14 22:55:00,0.77494,0.77558,0.77439,0.77558,68800000.0
2007-08-14 23:00:00,0.77452,0.77469,0.77431,0.77462,54400000.0
2007-08-14 23:05:00,0.77465,0.77476,0.77369,0.7746,41000000.0
2007-08-14 23:10:00,0.77476,0.77493,0.77455,0.7746,46400000.0
2007-08-14 23:15:00,0.77499,0.77535,0.77463,0.77468,51200000.0
2007-08-14 23:20:00,0.77505,0.77518,0.77398,0.77512,65600000.0
2007-08-14 23:25:00,0.77487,0.7756,0.77483,0.77541,64400000.0
2007-08-14 23:30:00,0.77517,0.7756,0.77494,0.77505,61200000.0
2007-08-14 23:35:00,0.77504,0.77504,0.77381,0.77476,62400000.0
2007-08-14 23:40:00,0.77474,0.77524,0.77468,0.77524,70400000.0
2007-08-14 23:45:00,0.77517,0.77517,0.7747,0.77477,44800000.0
2007-08-14 23:50:00,0.77463,0.77506,0.77463,0.77506,40000000.0
2007-08-14 23:55:00,0.775,0.77502,0.77453,0.77478,38400000.0
2007-08-15 00:00:00,0.77478,0.77485,0.77458,0.77471,74000000.0
2007-08-15 00:05:00,0.77461,0.77476,0.77371,0.77475,69800000.0
2007-08-15 00:10:00,0.77475,0.77505,0.77467,0.77501,56000000.0
2007-08-15 00:15:00,0.77516,0.77534,0.77484,0.77518,60800000.0
2007-08-15 00:20:00,0.77532,0.77607,0.77527,0.77607,72000000.0
2007-08-15 00:25:00,0.77535,0.77535,0.77356,0.77476,46400000.0
2007-08-15 00:30:00,0.77483,0.77492,0.77458,0.77473,63800000.0
2007-08-15 00:35:00,0.77465,0.77525,0.77442,0.77512,56400000.0
2007-08-15 00:40:00,0.77503,0.7752,0.77471,0.77513,64400000.0
2007-08-15 00:45:00,0.77502,0.77526,0.77469,0.77513,68800000.0
2007-08-15 00:50:00,0.77546,0.77561,0.77524,0.77531,60800000.0
2007-08-15 00:55:00,0.77521,0.7755,0.77477,0.77508,64000000.0
2007-08-15 01:00:00,0.77492,0.77492,0.77434,0.7744,50000000.0
2007-08-15 01:05:00,0.7747,0.77499,0.77444,0.77444,52800000.0
2007-08-15 01:10:00,0.77462,0.77469,0.77427,0.77427,65600000.0
2007-08-15 01:15:00,0.77456,0.77456,0.77335,0.7743,63200000.0
2007-08-15 01:20:00,0.77527,0.7753,0.7744,0.77455,52800000.0
2007-08-15 01:25:00,0.77456,0.77489,0.77446,0.77479,51200000.0
2007-08-15 01:30:00,0.77462,0.7751,0.77368,0.77496,56000000.0
2007-08-15 01:35:00,0.775,0.77526,0.77495,0.77523,61800000.0
2007-08-15 01:40:00,0.77528,0.77541,0.77485,0.77529,65600000.0
2007-08-15 01:45:00,0.77533,0.77546,0.77499,0.77533,60800000.0
2007-08-15 01:50:00,0.77525,0.77581,0.77468,0.7748,64000000.0
2007-08-15 01:55:00,0.77475,0.77524,0.77475,0.7752,38400000.0
2007-08-15 02:00:00,0.7751,0.77523,0.7749,0.77504,59600000.0
2007-08-15 02:05:00,0.77521,0.77534,0.77515,0.77525,51200000.0
2007-08-15 02:10:00,0.77522,0.77528,0.77453,0.77516,54400000.0
2007-08-15 02:15:00,0.77458,0.77479,0.77445,0.77479,49000000.0
2007-08-15 02:20:00,0.77475,0.77509,0.7744,0.77504,71400000.0
2007-08-15 02:25:00,0.77444,0.77528,0.77444,0.77528,40400000.0
2007-08-15 02:30:00,0.77524,0.77525,0.77477,0.77486,72400000.0
2007-08-15 02:35:00,0.77486,0.77488,0.77463,0.77481,46400000.0
2007-08-15 02:40:00,0.77478,0.77482,0.77361,0.77371,67200000.0
2007-08-15 02:45:00,0.77375,0.77382,0.77236,0.77291,62400000.0
2007-08-15 02:50:00,0.77284,0.77284,0.77159,0.77191,65600000.0
2007-08-15 02:55:00,0.77192,0.77288,0.77182,0.77276,62400000.0
2007-08-15 03:00:00,0.77266,0.77285,0.77253,0.77253,56000000.0
2007-08-15 03:05:00,0.77252,0.77253,0.77201,0.77212,48000000.0
2007-08-15 03:10:00,0.77212,0.77217,0.77154,0.77207,60800000.0
2007-08-15 03:15:00,0.77203,0.77271,0.77203,0.77229,54800000.0
2007-08-15 03:20:00,0.7722,0.77232,0.77177,0.77198,65600000.0
2007-08-15 03:25:00,0.77204,0.77255,0.77196,0.7723,59200000.0
2007-08-15 03:30:00,0.77253,0.77259,0.77143,0.77156,60800000.0
2007-08-15 03:35:00,0.77178,0.77184,0.7712,0.77135,62400000.0
2007-08-15 03:40:00,0.7712,0.77166,0.77105,0.77166,53200000.0
2007-08-15 03:45:00,0.77171,0.77173,0.77129,0.7714,60800000.0
2007-08-15 03:50:00,0.77134,0.7716,0.77118,0.77155,52800000.0
2007-08-15 03:55:00,0.77149,0.77177,0.7713,0.77177,57600000.0
2007-08-15 04:00:00,0.77166,0.77168,0.77114,0.7716,61800000.0
2007-08-15 04:05:00,0.77152,0.77166,0.77054,0.77063,69200000.0
2007-08-15 04:10:00,0.7705,0.77058,0.77019,0.77032,61800000.0
2007-08-15 04:15:00,0.7705,0.77081,0.77041,0.77069,62400000.0
2007-08-15 04:20:00,0.77089,0.77116,0.77006,0.77116,57600000.0
2007-08-15 04:25:00,0.77113,0.77194,0.77077,0.77185,86400000.0
2007-08-15 04:30:00,0.77202,0.77266,0.77202,0.77255,67200000.0
2007-08-15 04:35:00,0.77257,0.77257,0.77152,0.77198,52200000.0
2007-08-15 04:40:00,0.77191,0.77191,0.77152,0.77159,62400000.0
2007-08-15 04:45:00,0.77165,0.77172,0.77124,0.77129,49400000.0
2007-08-15 04:50:00,0.77132,0.77203,0.77131,0.77196,67200000.0
2007-08-15 04:55:00,0.77179,0.77222,0.77161,0.77175,70400000.0
2007-08-15 05:00:00,0.77176,0.77192,0.77154,0.77188,64000000.0
2007-08-15 05:05:00,0.77217,0.7723,0.77172,0.77187,61600000.0
2007-08-15 05:10:00,0.77184,0.77186,0.77123,0.77163,67600000.0
2007-08-15 05:15:00,0.77173,0.77249,0.77171,0.7724,59200000.0
2007-08-15 05:20:00,0.77241,0.77243,0.77194,0.77194,66000000.0
2007-08-15 05:25:00,0.77181,0.77243,0.77179,0.77233,64000000.0
2007-08-15 05:30:00,0.77218,0.77248,0.77215,0.77236,65600000.0
2007-08-15 05:35:00,0.77241,0.77241,0.77202,0.77219,64000000.0
2007-08-15 05:40:00,0.77226,0.7724,0.77193,0.77206,60800000.0
2007-08-15 05:45:00,0.77194,0.77223,0.7719,0.7721,51200000.0
2007-08-15 05:50:00,0.7723,0.77231,0.77041,0.77041,68800000.0
2007-08-15 05:55:00,0.77015,0.77052,0.76988,0.76991,69200000.0
2007-08-15 06:00:00,0.77003,0.77073,0.76988,0.77039,70400000.0
2007-08-15 06:05:00,0.77046,0.77053,0.76948,0.77045,60800000.0
2007-08-15 06:10:00,0.77025,0.77025,0.76823,0.76829,62400000.0
2007-08-15 06:15:00,0.76824,0.76835,0.76792,0.76792,70400000.0
2007-08-15 06:20:00,0.76778,0.76787,0.7674,0.76773,65400000.0
2007-08-15 06:25:00,0.76778,0.76794,0.76748,0.76767,62800000.0
2007-08-15 06:30:00,0.76764,0.7697,0.7664,0.7697,60800000.0
2007-08-15 06:35:00,0.77018,0.77018,0.76855,0.76945,72000000.0
2007-08-15 06:40:00,0.76974,0.77028,0.76974,0.77017,60000000.0
2007-08-15 06:45:00,0.77004,0.77021,0.76871,0.76875,58400000.0
2007-08-15 06:50:00,0.76854,0.76895,0.76796,0.76811,54800000.0
2007-08-15 06:55:00,0.76812,0.76911,0.76812,0.76894,62400000.0
2007-08-15 07:00:00,0.76893,0.76893,0.7682,0.76858,68800000.0
2007-08-15 07:05:00,0.76841,0.76905,0.76841,0.76902,66600000.0
2007-08-15 07:10:00,0.7689,0.76971,0.7688,0.76962,63400000.0
2007-08-15 07:15:00,0.76991,0.77007,0.76819,0.76983,64800000.0
2007-08-15 07:20:00,0.76975,0.76975,0.76893,0.76893,59200000.0
2007-08-15 07:25:00,0.7692,0.7693,0.76892,0.76892,59200000.0
2007-08-15 07:30:00,0.76906,0.76921,0.76837,0.76837,72400000.0
2007-08-15 07:35:00,0.76833,0.76897,0.76761,0.7687,73000000.0
2007-08-15 07:40:00,0.7686,0.76877,0.76769,0.7685,61800000.0
2007-08-15 07:45:00,0.76858,0.76858,0.76807,0.76807,70400000.0
2007-08-15 07:50:00,0.76815,0.76827,0.7677,0.76783,54800000.0
2007-08-15 07:55:00,0.7677,0.76827,0.76757,0.76827,64000000.0
2007-08-15 08:00:00,0.76831,0.76901,0.76828,0.76888,64000000.0
2007-08-15 08:05:00,0.76888,0.76898,0.76853,0.76853,68800000.0
2007-08-15 08:10:00,0.76844,0.76844,0.76645,0.76645,67200000.0
2007-08-15 08:15:00,0.76651,0.76685,0.76596,0.76685,66400000.0
2007-08-15 08:20:00,0.76701,0.76762,0.76648,0.76716,62400000.0
2007-08-15 08:25:00,0.76748,0.76837,0.76742,0.7679,67200000.0
2007-08-15 08:30:00,0.76786,0.76786,0.76706,0.7674,78400000.0
2007-08-15 08:35:00,0.76749,0.76858,0.76737,0.76858,104000000.0
2007-08-15 08:40:00,0.76833,0.76854,0.76817,0.76823,67200000.0
2007-08-15 08:45:00,0.76826,0.76882,0.76806,0.76806,72400000.0
2007-08-15 08:50:00,0.76809,0.76832,0.76774,0.76812,170000000.0
2007-08-15 08:55:00,0.76816,0.76819,0.76682,0.76699,65600000.0
2007-08-15 09:00:00,0.76721,0.76783,0.76717,0.76733,99600000.0
2007-08-15 09:05:00,0.76763,0.76822,0.76763,0.76822,77200000.0
2007-08-15 09:10:00,0.76832,0.7684,0.76727,0.76793,112000000.0
2007-08-15 09:15:00,0.76808,0.76897,0.76808,0.76848,129600000.0
2007-08-15 09:20:00,0.76849,0.76874,0.76746,0.76874,99200000.0
2007-08-15 09:25:00,0.76873,0.76879,0.76823,0.7684,132800000.0
2007-08-15 09:30:00,0.76848,0.76857,0.76758,0.76783,128200000.0
2007-08-15 09:35:00,0.76782,0.76874,0.76772,0.76869,214800000.0
2007-08-15 09:40:00,0.76867,0.76881,0.76849,0.76874,248800000.0
2007-08-15 09:45:00,0.76854,0.76885,0.76844,0.76875,102800000.0
2007-08-15 09:50:00,0.76857,0.76858,0.76693,0.767,328200000.0
2007-08-15 09:55:00,0.76689,0.7674,0.76689,0.76718,234000000.0
2007-08-15 10:00:00,0.76715,0.76732,0.76667,0.76732,286400000.0
2007-08-15 10:05:00,0.76732,0.76744,0.76693,0.76724,201600000.0
2007-08-15 10:10:00,0.76731,0.76734,0.76666,0.76675,266800000.0
2007-08-15 10:15:00,0.76663,0.76663,0.76587,0.76587,120000000.0
2007-08-15 10:20:00,0.76572,0.76623,0.76572,0.76605,272800000.0
2007-08-15 10:25:00,0.76611,0.76757,0.76599,0.76753,226000000.0
2007-08-15 10:30:00,0.76726,0.7675,0.76719,0.76743,138400000.0
2007-08-15 10:35:00,0.76744,0.76814,0.76744,0.76814,99000000.0
2007-08-15 10:40:00,0.76856,0.76857,0.76815,0.7683,169600000.0
2007-08-15 10:45:00,0.76838,0.76838,0.7672,0.76723,173000000.0
2007-08-15 10:50:00,0.76736,0.76744,0.7671,0.7674,219200000.0
2007-08-15 10:55:00,0.76732,0.76735,0.76664,0.76672,244800000.0
2007-08-15 11:00:00,0.76679,0.76684,0.76641,0.7665,251600000.0
2007-08-15 11:05:00,0.76642,0.76679,0.76597,0.76636,198800000.0
2007-08-15 11:10:00,0.7665,0.76714,0.76637,0.76704,305000000.0
2007-08-15 11:15:00,0.76724,0.76803,0.7672,0.76742,139200000.0
2007-08-15 11:20:00,0.76748,0.76798,0.76713,0.76788,241600000.0
2007-08-15 11:25:00,0.76791,0.76811,0.76742,0.76762,248000000.0
2007-08-15 11:30:00,0.7676,0.76793,0.76749,0.76751,96400000.0
2007-08-15 11:35:00,0.76757,0.76792,0.76757,0.76779,142800000.0
2007-08-15 11:40:00,0.76765,0.76853,0.76765,0.7685,132200000.0
2007-08-15 11:45:00,0.76877,0.76969,0.76847,0.76951,142400000.0
2007-08-15 11:50:00,0.76958,0.76974,0.76914,0.76914,190000000.0
2007-08-15 11:55:00,0.7691,0.76937,0.76891,0.76898,166000000.0
2007-08-15 12:00:00,0.76888,0.76888,0.76836,0.76861,119200000.0
2007-08-15 12:05:00,0.76853,0.76853,0.76746,0.7682,120000000.0
2007-08-15 12:10:00,0.76828,0.7683,0.76733,0.76774,137600000.0
2007-08-15 12:15:00,0.76741,0.77001,0.76734,0.76988,163200000.0
2007-08-15 12:20:00,0.76989,0.76989,0.76909,0.76965,144800000.0
2007-08-15 12:25:00,0.76966,0.76966,0.76714,0.76757,134400000.0
2007-08-15 12:30:00,0.76887,0.76946,0.76851,0.76928,125800000.0
2007-08-15 12:35:00,0.76936,0.76938,0.76846,0.76858,107200000.0
2007-08-15 12:40:00,0.7685,0.76862,0.76808,0.76847,83200000.0
2007-08-15 12:45:00,0.76848,0.76878,0.76825,0.76825,149200000.0
2007-08-15 12:50:00,0.7683,0.76843,0.76752,0.76764,92800000.0
2007-08-15 12:55:00,0.76784,0.768,0.76748,0.768,109200000.0
2007-08-15 13:00:00,0.76809,0.76838,0.76787,0.7683,88000000.0
2007-08-15 13:05:00,0.76814,0.76827,0.76781,0.76811,119800000.0
2007-08-15 13:10:00,0.76818,0.7683,0.76711,0.76727,99200000.0
2007-08-15 13:15:00,0.76727,0.76751,0.7671,0.76733,181200000.0
2007-08-15 13:20:00,0.76719,0.76773,0.76693,0.76773,143800000.0
2007-08-15 13:25:00,0.76791,0.76835,0.76768,0.7678,91200000.0
2007-08-15 13:30:00,0.76799,0.76981,0.76799,0.76981,206800000.0
2007-08-15 13:35:00,0.76979,0.77042,0.76964,0.76972,96000000.0
2007-08-15 13:40:00,0.76975,0.77064,0.76921,0.77041,91600000.0
2007-08-15 13:45:00,0.77014,0.77014,0.76942,0.76967,96000000.0
2007-08-15 13:50:00,0.76961,0.76962,0.76914,0.76949,80000000.0
2007-08-15 13:55:00,0.76938,0.7698,0.76932,0.76975,139200000.0
2007-08-15 14:00:00,0.76962,0.76971,0.76877,0.76916,66600000.0
2007-08-15 14:05:00,0.76895,0.76932,0.76771,0.76908,97600000.0
2007-08-15 14:10:00,0.769,0.76918,0.76878,0.76886,131600000.0
2007-08-15 14:15:00,0.76876,0.76955,0.76876,0.76923,69200000.0
2007-08-15 14:20:00,0.76918,0.76935,0.76832,0.76835,68800000.0
2007-08-15 14:25:00,0.76831,0.76971,0.76804,0.76903,64000000.0
2007-08-15 14:30:00,0.76914,0.77113,0.76914,0.77063,63200000.0
2007-08-15 14:35:00,0.7707,0.77147,0.7705,0.77147,62800000.0
2007-08-15 14:40:00,0.77141,0.77141,0.7704,0.77073,78400000.0
2007-08-15 14:45:00,0.77061,0.77061,0.77,0.77015,57600000.0
2007-08-15 14:50:00,0.77012,0.77012,0.76792,0.76792,72800000.0
2007-08-15 14:55:00,0.76793,0.76935,0.76752,0.76934,60800000.0
2007-08-15 15:00:00,0.76915,0.76984,0.76908,0.76911,71200000.0
2007-08-15 15:05:00,0.76883,0.76925,0.76843,0.76876,65600000.0
2007-08-15 15:10:00,0.76888,0.77059,0.76883,0.77004,65000000.0
2007-08-15 15:15:00,0.77016,0.77021,0.76956,0.76957,72000000.0
2007-08-15 15:20:00,0.76947,0.76947,0.76814,0.7684,67200000.0
2007-08-15 15:25:00,0.76846,0.76875,0.76788,0.76875,62400000.0
2007-08-15 15:30:00,0.76884,0.76939,0.76806,0.76932,62400000.0
2007-08-15 15:35:00,0.76922,0.76966,0.76822,0.76966,68800000.0
2007-08-15 15:40:00,0.76998,0.77006,0.76954,0.76969,72000000.0
2007-08-15 15:45:00,0.76962,0.76992,0.7691,0.76916,73600000.0
2007-08-15 15:50:00,0.76924,0.77004,0.76924,0.76966,65600000.0
2007-08-15 15:55:00,0.76963,0.76971,0.76569,0.76695,75200000.0
2007-08-15 16:00:00,0.76715,0.76769,0.76642,0.76642,59200000.0
2007-08-15 16:05:00,0.76648,0.76808,0.76557,0.76808,70400000.0
2007-08-15 16:10:00,0.76824,0.76893,0.76823,0.76837,67200000.0
2007-08-15 16:15:00,0.76845,0.7695,0.76825,0.76858,58600000.0
2007-08-15 16:20:00,0.76839,0.76957,0.76838,0.76929,67200000.0
2007-08-15 16:25:00,0.76945,0.77044,0.76945,0.76998,76000000.0
2007-08-15 16:30:00,0.77001,0.77111,0.77001,0.77061,57600000.0
2007-08-15 16:35:00,0.77071,0.77175,0.77024,0.77162,62400000.0
2007-08-15 16:40:00,0.77131,0.7718,0.77104,0.7718,62400000.0
2007-08-15 16:45:00,0.77192,0.77238,0.77162,0.77219,64400000.0
2007-08-15 16:50:00,0.77208,0.77211,0.77053,0.77204,66000000.0
2007-08-15 16:55:00,0.77201,0.77233,0.77096,0.77096,65600000.0
2007-08-15 17:00:00,0.77088,0.77138,0.77031,0.77051,67200000.0
2007-08-15 17:05:00,0.77078,0.77079,0.76992,0.76995,68000000.0
2007-08-15 17:10:00,0.77017,0.7706,0.77004,0.77043,68800000.0
2007-08-15 17:15:00,0.77037,0.77037,0.76879,0.76935,73600000.0
2007-08-15 17:20:00,0.76936,0.77022,0.76935,0.77022,68800000.0
2007-08-15 17:25:00,0.7703,0.7703,0.76933,0.76938,65600000.0
2007-08-15 17:30:00,0.76939,0.76965,0.76916,0.76916,66600000.0
2007-08-15 17:35:00,0.76917,0.76917,0.76868,0.7688,59200000.0
2007-08-15 17:40:00,0.7689,0.76931,0.7689,0.76893,64000000.0
2007-08-15 17:45:00,0.76893,0.76904,0.76819,0.76819,69200000.0
2007-08-15 17:50:00,0.768,0.76894,0.76786,0.76866,67600000.0
2007-08-15 17:55:00,0.76882,0.76914,0.76841,0.76841,70400000.0
2007-08-15 18:00:00,0.76875,0.76933,0.76875,0.76915,67200000.0
2007-08-15 18:05:00,0.76904,0.76913,0.76878,0.76886,51200000.0
2007-08-15 18:10:00,0.7688,0.7693,0.76871,0.76917,73600000.0
2007-08-15 18:15:00,0.76935,0.7699,0.76847,0.76958,70400000.0
2007-08-15 18:20:00,0.76957,0.76957,0.7689,0.76919,59200000.0
2007-08-15 18:25:00,0.76932,0.76967,0.76909,0.76922,67200000.0
2007-08-15 18:30:00,0.76922,0.76933,0.76864,0.76924,60800000.0
2007-08-15 18:35:00,0.7699,0.77018,0.76904,0.76933,59200000.0
2007-08-15 18:40:00,0.76935,0.77023,0.76914,0.77023,68200000.0
2007-08-15 18:45:00,0.77056,0.77068,0.77023,0.77053,67200000.0
2007-08-15 18:50:00,0.77055,0.77091,0.77002,0.77002,59200000.0
2007-08-15 18:55:00,0.7698,0.77054,0.76964,0.77001,73600000.0
2007-08-15 19:00:00,0.76998,0.77003,0.76877,0.76964,62400000.0
2007-08-15 19:05:00,0.76989,0.77049,0.76907,0.76993,52800000.0
2007-08-15 19:10:00,0.76983,0.77002,0.76966,0.76968,70400000.0
2007-08-15 19:15:00,0.76965,0.77101,0.76965,0.77091,67200000.0
2007-08-15 19:20:00,0.77075,0.7709,0.77042,0.77069,64000000.0
2007-08-15 19:25:00,0.77061,0.77124,0.77032,0.77032,68200000.0
2007-08-15 19:30:00,0.77041,0.77066,0.77035,0.7706,57600000.0
2007-08-15 19:35:00,0.77065,0.77172,0.76979,0.77172,76800000.0
2007-08-15 19:40:00,0.77181,0.77323,0.77159,0.77323,67200000.0
2007-08-15 19:45:00,0.77319,0.77331,0.77198,0.77198,62800000.0
2007-08-15 19:50:00,0.77175,0.77189,0.77138,0.77184,68600000.0
2007-08-15 19:55:00,0.77218,0.77239,0.77182,0.77182,73600000.0
2007-08-15 20:00:00,0.77168,0.77168,0.77112,0.77139,61600000.0
2007-08-15 20:05:00,0.77138,0.77138,0.76994,0.77113,64000000.0
2007-08-15 20:10:00,0.7709,0.77098,0.77038,0.77047,72000000.0
2007-08-15 20:15:00,0.77054,0.77093,0.77045,0.77081,64000000.0
2007-08-15 20:20:00,0.77074,0.77168,0.77052,0.77162,56400000.0
2007-08-15 20:25:00,0.77135,0.77218,0.77129,0.77206,62400000.0
2007-08-15 20:30:00,0.77187,0.77192,0.77156,0.77161,59200000.0
2007-08-15 20:35:00,0.7718,0.77197,0.77044,0.77086,56400000.0
2007-08-15 20:40:00,0.77088,0.77161,0.77088,0.77147,53800000.0
2007-08-15 20:45:00,0.77148,0.77153,0.77018,0.77018,58600000.0
2007-08-15 20:50:00,0.77,0.77083,0.76993,0.77059,64000000.0
2007-08-15 20:55:00,0.77059,0.77095,0.77048,0.77095,49600000.0
2007-08-15 21:00:00,0.77125,0.77134,0.77081,0.77127,62400000.0
2007-08-15 21:05:00,0.77121,0.7713,0.77075,0.7708,60800000.0
2007-08-15 21:10:00,0.77086,0.7709,0.76974,0.76974,59200000.0
2007-08-15 21:15:00,0.76982,0.76982,0.76938,0.76947,59200000.0
2007-08-15 21:20:00,0.76939,0.7696,0.76865,0.76901,62400000.0
2007-08-15 21:25:00,0.76948,0.76948,0.76851,0.76853,59200000.0
2007-08-15 21:30:00,0.7682,0.76838,0.76752,0.76791,67200000.0
2007-08-15 21:35:00,0.7679,0.76819,0.7677,0.76808,66000000.0
2007-08-15 21:40:00,0.76824,0.76859,0.76813,0.76842,57600000.0
2007-08-15 21:45:00,0.76836,0.76839,0.76814,0.76814,62400000.0
2007-08-15 21:50:00,0.76813,0.76813,0.76759,0.76768,63400000.0
2007-08-15 21:55:00,0.76754,0.76798,0.76718,0.76718,67200000.0
2007-08-15 22:00:00,0.767,0.76716,0.76684,0.76699,72400000.0
2007-08-15 22:05:00,0.76724,0.76745,0.76712,0.7672,69200000.0
2007-08-15 22:10:00,0.76707,0.76765,0.76705,0.76757,60000000.0
2007-08-15 22:15:00,0.76749,0.76812,0.76749,0.76811,60800000.0
2007-08-15 22:20:00,0.76827,0.76876,0.76823,0.76823,56000000.0
2007-08-15 22:25:00,0.7682,0.76835,0.7672,0.768,67200000.0
2007-08-15 22:30:00,0.76807,0.7681,0.76772,0.76781,68800000.0
2007-08-15 22:35:00,0.76783,0.76783,0.76703,0.76723,46400000.0
2007-08-15 22:40:00,0.76734,0.76742,0.76653,0.7667,67600000.0
2007-08-15 22:45:00,0.76656,0.76674,0.76599,0.76627,50000000.0
2007-08-15 22:50:00,0.76621,0.76621,0.76519,0.76571,61800000.0
2007-08-15 22:55:00,0.76588,0.76588,0.76531,0.76533,68800000.0
2007-08-15 23:00:00,0.76526,0.76538,0.7645,0.76468,54800000.0
2007-08-15 23:05:00,0.76473,0.76535,0.76408,0.76496,60800000.0
2007-08-15 23:10:00,0.76498,0.76502,0.76437,0.76437,76800000.0
2007-08-15 23:15:00,0.76474,0.76475,0.76425,0.76462,46400000.0
2007-08-15 23:20:00,0.76467,0.76467,0.76364,0.76374,60800000.0
2007-08-15 23:25:00,0.76391,0.76432,0.76384,0.76384,56000000.0
2007-08-15 23:30:00,0.7638,0.76387,0.76315,0.76345,69200000.0
2007-08-15 23:35:00,0.76335,0.76378,0.76221,0.76378,62400000.0
2007-08-15 23:40:00,0.76384,0.76391,0.76363,0.76363,70800000.0
2007-08-15 23:45:00,0.76327,0.76385,0.76309,0.76385,41600000.0
2007-08-15 23:50:00,0.76384,0.764,0.76338,0.76338,60800000.0
2007-08-15 23:55:00,0.76332,0.7636,0.76218,0.76222,67200000.0
2007-08-16 00:00:00,0.76217,0.76317,0.76217,0.76313,75200000.0
2007-08-16 00:05:00,0.76306,0.76328,0.76211,0.76318,70400000.0
2007-08-16 00:10:00,0.76323,0.76346,0.76297,0.76346,56400000.0
2007-08-16 00:15:00,0.76351,0.76383,0.76344,0.76345,60800000.0
2007-08-16 00:20:00,0.76364,0.76375,0.76319,0.76333,64000000.0
2007-08-16 00:25:00,0.76337,0.76337,0.76201,0.76305,46400000.0
2007-08-16 00:30:00,0.76302,0.76317,0.76273,0.76309,64000000.0
2007-08-16 00:35:00,0.76303,0.7633,0.76292,0.76307,56000000.0
2007-08-16 00:40:00,0.76298,0.763,0.76258,0.76258,56000000.0
2007-08-16 00:45:00,0.76239,0.76253,0.76113,0.76136,68800000.0
2007-08-16 00:50:00,0.761,0.76165,0.76087,0.76165,60800000.0
2007-08-16 00:55:00,0.76174,0.76203,0.76154,0.76203,64000000.0
2007-08-16 01:00:00,0.76201,0.76255,0.76188,0.76255,49600000.0
2007-08-16 01:05:00,0.7625,0.76332,0.76188,0.76188,52800000.0
2007-08-16 01:10:00,0.76318,0.76353,0.76261,0.76264,65600000.0
2007-08-16 01:15:00,0.76266,0.76277,0.76146,0.76256,64000000.0
2007-08-16 01:20:00,0.76257,0.76275,0.76217,0.76227,43200000.0
2007-08-16 01:25:00,0.76231,0.76243,0.76199,0.76205,61200000.0
2007-08-16 01:30:00,0.76209,0.76252,0.76119,0.76252,56000000.0
2007-08-16 01:35:00,0.76243,0.76243,0.76196,0.76201,62400000.0
2007-08-16 01:40:00,0.76223,0.76229,0.76039,0.76039,65600000.0
2007-08-16 01:45:00,0.76018,0.76064,0.75915,0.75941,70400000.0
2007-08-16 01:50:00,0.75965,0.76018,0.75948,0.76015,65600000.0
2007-08-16 01:55:00,0.76009,0.76079,0.76009,0.76015,46400000.0
2007-08-16 02:00:00,0.76016,0.76016,0.75931,0.75948,53200000.0
2007-08-16 02:05:00,0.75981,0.76013,0.7598,0.76,52800000.0
2007-08-16 02:10:00,0.75998,0.76062,0.75984,0.7601,60800000.0
2007-08-16 02:15:00,0.76007,0.76023,0.75996,0.75996,49600000.0
2007-08-16 02:20:00,0.75978,0.75988,0.75822,0.75837,71400000.0
2007-08-16 02:25:00,0.75837,0.75843,0.75754,0.75805,60200000.0
2007-08-16 02:30:00,0.75785,0.7579,0.75693,0.75742,72000000.0
2007-08-16 02:35:00,0.75779,0.75799,0.75599,0.75734,62400000.0
2007-08-16 02:40:00,0.75709,0.7578,0.75699,0.7578,66600000.0
2007-08-16 02:45:00,0.75802,0.75802,0.75725,0.7573,62400000.0
2007-08-16 02:50:00,0.75714,0.7575,0.75705,0.7575,65400000.0
2007-08-16 02:55:00,0.75759,0.75759,0.75724,0.75747,48000000.0
2007-08-16 03:00:00,0.75742,0.75763,0.75718,0.75718,56000000.0
2007-08-16 03:05:00,0.75702,0.75712,0.75653,0.75689,54400000.0
2007-08-16 03:10:00,0.75663,0.75665,0.75581,0.75607,60800000.0
2007-08-16 03:15:00,0.75597,0.75646,0.75597,0.75646,54400000.0
2007-08-16 03:20:00,0.75643,0.75682,0.75629,0.75661,65600000.0
2007-08-16 03:25:00,0.75632,0.75662,0.75584,0.75662,59200000.0
2007-08-16 03:30:00,0.75658,0.75754,0.75649,0.75724,60600000.0
2007-08-16 03:35:00,0.75756,0.75793,0.75728,0.75793,62400000.0
2007-08-16 03:40:00,0.758,0.75824,0.75769,0.75773,54400000.0
2007-08-16 03:45:00,0.75772,0.75775,0.75616,0.75626,58000000.0
2007-08-16 03:50:00,0.75636,0.75641,0.75536,0.75573,64000000.0
2007-08-16 03:55:00,0.75569,0.75569,0.75384,0.75386,51200000.0
2007-08-16 04:00:00,0.75374,0.75585,0.75374,0.7557,62800000.0
2007-08-16 04:05:00,0.7555,0.75581,0.75518,0.75573,68800000.0
2007-08-16 04:10:00,0.75562,0.75562,0.75481,0.75536,62400000.0
2007-08-16 04:15:00,0.75526,0.75625,0.75512,0.75585,62800000.0
2007-08-16 04:20:00,0.756,0.75607,0.75493,0.75594,57600000.0
2007-08-16 04:25:00,0.7559,0.75598,0.755,0.75539,86400000.0
2007-08-16 04:30:00,0.75536,0.75544,0.75487,0.7549,67200000.0
2007-08-16 04:35:00,0.75517,0.75528,0.75308,0.75318,59200000.0
2007-08-16 04:40:00,0.75336,0.75364,0.75322,0.75345,62400000.0
2007-08-16 04:45:00,0.75353,0.75417,0.75349,0.75402,54400000.0
2007-08-16 04:50:00,0.75408,0.75484,0.75407,0.75463,67200000.0
2007-08-16 04:55:00,0.75456,0.75491,0.75211,0.75217,70800000.0
2007-08-16 05:00:00,0.7522,0.7522,0.75073,0.75073,64400000.0
2007-08-16 05:05:00,0.75061,0.75131,0.75005,0.75095,60800000.0
2007-08-16 05:10:00,0.75054,0.75054,0.74731,0.74922,67200000.0
2007-08-16 05:15:00,0.74953,0.74956,0.74558,0.74758,59200000.0
2007-08-16 05:20:00,0.74708,0.74779,0.74547,0.74547,66000000.0
2007-08-16 05:25:00,0.74597,0.74662,0.74579,0.74598,64000000.0
2007-08-16 05:30:00,0.74606,0.74606,0.74445,0.7459,65000000.0
2007-08-16 05:35:00,0.74608,0.74632,0.74138,0.74138,64000000.0
2007-08-16 05:40:00,0.74152,0.74194,0.73859,0.74141,60800000.0
2007-08-16 05:45:00,0.74097,0.74283,0.73846,0.74278,59200000.0
2007-08-16 05:50:00,0.74289,0.7444,0.74239,0.74251,69200000.0
2007-08-16 05:55:00,0.74245,0.74245,0.73944,0.73955,68200000.0
2007-08-16 06:00:00,0.73986,0.7424,0.73986,0.74148,70800000.0
2007-08-16 06:05:00,0.74221,0.74339,0.74118,0.74233,60800000.0
2007-08-16 06:10:00,0.7428,0.74543,0.7428,0.74498,56400000.0
2007-08-16 06:15:00,0.74501,0.74569,0.74436,0.74569,70400000.0
2007-08-16 06:20:00,0.74596,0.74857,0.74511,0.74511,64400000.0
2007-08-16 06:25:00,0.74521,0.74731,0.74521,0.74615,62400000.0
2007-08-16 06:30:00,0.74635,0.74781,0.74635,0.74676,60800000.0
2007-08-16 06:35:00,0.74669,0.74842,0.74665,0.74836,64000000.0
2007-08-16 06:40:00,0.74873,0.75123,0.74873,0.7496,57000000.0
2007-08-16 06:45:00,0.74954,0.75055,0.74906,0.75027,57600000.0
2007-08-16 06:50:00,0.75032,0.75032,0.74617,0.74629,64000000.0
2007-08-16 06:55:00,0.74665,0.74889,0.74665,0.74806,62400000.0
2007-08-16 07:00:00,0.74794,0.74842,0.74766,0.74824,68800000.0
2007-08-16 07:05:00,0.74819,0.74848,0.74739,0.74838,67200000.0
2007-08-16 07:10:00,0.74827,0.74892,0.74821,0.74869,64000000.0
2007-08-16 07:15:00,0.74876,0.74951,0.7479,0.74932,64400000.0
2007-08-16 07:20:00,0.74962,0.74979,0.74905,0.74914,59200000.0
2007-08-16 07:25:00,0.74915,0.74915,0.74754,0.74758,59200000.0
2007-08-16 07:30:00,0.74738,0.74742,0.74557,0.74613,71800000.0
2007-08-16 07:35:00,0.74618,0.74647,0.74459,0.74565,74000000.0
2007-08-16 07:40:00,0.7459,0.74734,0.7459,0.74713,70800000.0
2007-08-16 07:45:00,0.74713,0.74778,0.74683,0.74683,70400000.0
2007-08-16 07:50:00,0.74643,0.74723,0.74618,0.74723,56000000.0
2007-08-16 07:55:00,0.74729,0.74784,0.74669,0.74678,64000000.0
2007-08-16 08:00:00,0.74665,0.7468,0.74549,0.74549,64400000.0
2007-08-16 08:05:00,0.74524,0.74556,0.74494,0.7453,68800000.0
2007-08-16 08:10:00,0.74534,0.74548,0.74519,0.74545,67200000.0
2007-08-16 08:15:00,0.74542,0.74593,0.74526,0.7459,65600000.0
2007-08-16 08:20:00,0.74613,0.74643,0.74589,0.74636,62400000.0
2007-08-16 08:25:00,0.74618,0.74715,0.74585,0.74713,67200000.0
2007-08-16 08:30:00,0.74718,0.74722,0.74629,0.74629,77800000.0
2007-08-16 08:35:00,0.74628,0.7474,0.74627,0.7474,104000000.0
2007-08-16 08:40:00,0.74771,0.74846,0.74765,0.74811,67200000.0
2007-08-16 08:45:00,0.748,0.74802,0.74653,0.74653,72000000.0
2007-08-16 08:50:00,0.74637,0.7465,0.74536,0.74576,169600000.0
2007-08-16 08:55:00,0.74571,0.74656,0.74571,0.74614,64400000.0
2007-08-16 09:00:00,0.74617,0.74642,0.74476,0.74519,98600000.0
2007-08-16 09:05:00,0.7457,0.74689,0.7456,0.74649,68800000.0
2007-08-16 09:10:00,0.7464,0.74745,0.74634,0.74745,115000000.0
2007-08-16 09:15:00,0.7476,0.74787,0.74691,0.74702,131600000.0
2007-08-16 09:20:00,0.74718,0.74742,0.74615,0.74706,99200000.0
2007-08-16 09:25:00,0.74714,0.74776,0.74706,0.74767,133200000.0
2007-08-16 09:30:00,0.74774,0.74774,0.74603,0.74631,128400000.0
2007-08-16 09:35:00,0.74642,0.74713,0.74642,0.74685,214800000.0
2007-08-16 09:40:00,0.74674,0.74703,0.74655,0.74661,248000000.0
2007-08-16 09:45:00,0.74672,0.74748,0.74652,0.74693,101800000.0
2007-08-16 09:50:00,0.74701,0.74707,0.74634,0.74641,328400000.0
2007-08-16 09:55:00,0.7466,0.74662,0.74499,0.74535,233600000.0
2007-08-16 10:00:00,0.7454,0.74617,0.7454,0.74569,286600000.0
2007-08-16 10:05:00,0.74577,0.74587,0.74405,0.74433,201800000.0
2007-08-16 10:10:00,0.74451,0.7446,0.74248,0.74253,266400000.0
2007-08-16 10:15:00,0.74251,0.74259,0.7411,0.7411,125200000.0
2007-08-16 10:20:00,0.74077,0.74077,0.73956,0.73958,272200000.0
2007-08-16 10:25:00,0.73923,0.74207,0.73783,0.74162,225600000.0
2007-08-16 10:30:00,0.74119,0.74215,0.74049,0.74192,136800000.0
2007-08-16 10:35:00,0.74186,0.74416,0.74169,0.74389,99200000.0
2007-08-16 10:40:00,0.7438,0.74446,0.74359,0.74369,169400000.0
2007-08-16 10:45:00,0.74366,0.74382,0.74142,0.74152,184400000.0
2007-08-16 10:50:00,0.74167,0.74171,0.74091,0.74135,218600000.0
2007-08-16 10:55:00,0.74139,0.7418,0.74116,0.74116,245200000.0
2007-08-16 11:00:00,0.74129,0.74199,0.74092,0.74199,251200000.0
2007-08-16 11:05:00,0.74186,0.74249,0.74186,0.74204,198400000.0
2007-08-16 11:10:00,0.74192,0.74213,0.74176,0.74179,306400000.0
2007-08-16 11:15:00,0.74162,0.74162,0.73982,0.73993,138400000.0
2007-08-16 11:20:00,0.73976,0.74021,0.73934,0.73994,243200000.0
2007-08-16 11:25:00,0.73987,0.74003,0.73874,0.73923,249200000.0
2007-08-16 11:30:00,0.73904,0.73981,0.73904,0.73968,96000000.0
2007-08-16 11:35:00,0.73971,0.73983,0.73783,0.73899,143200000.0
2007-08-16 11:40:00,0.7389,0.73958,0.7389,0.73953,132800000.0
2007-08-16 11:45:00,0.73962,0.7401,0.73881,0.73984,143600000.0
2007-08-16 11:50:00,0.73976,0.73976,0.73898,0.73934,188600000.0
2007-08-16 11:55:00,0.73953,0.74034,0.73953,0.73962,165600000.0
2007-08-16 12:00:00,0.73943,0.73943,0.73739,0.73747,120800000.0
2007-08-16 12:05:00,0.7374,0.7375,0.73644,0.73644,119800000.0
2007-08-16 12:10:00,0.73639,0.73647,0.73423,0.73553,137600000.0
2007-08-16 12:15:00,0.73553,0.7356,0.73468,0.73484,164000000.0
2007-08-16 12:20:00,0.73528,0.73716,0.73528,0.73716,144000000.0
2007-08-16 12:25:00,0.73736,0.73737,0.73426,0.73426,133800000.0
2007-08-16 12:30:00,0.73443,0.73472,0.73357,0.73422,126400000.0
2007-08-16 12:35:00,0.73342,0.73445,0.73095,0.73397,107200000.0
2007-08-16 12:40:00,0.73358,0.73527,0.73358,0.73505,81600000.0
2007-08-16 12:45:00,0.73491,0.73639,0.73351,0.73619,149200000.0
2007-08-16 12:50:00,0.7365,0.73711,0.73451,0.73471,92800000.0
2007-08-16 12:55:00,0.73444,0.73445,0.733,0.73393,110000000.0
2007-08-16 13:00:00,0.73342,0.73342,0.73166,0.73272,88400000.0
2007-08-16 13:05:00,0.73268,0.73435,0.73143,0.73435,120000000.0
2007-08-16 13:10:00,0.73445,0.73453,0.73257,0.7333,99200000.0
2007-08-16 13:15:00,0.73335,0.73355,0.73273,0.73336,180800000.0
2007-08-16 13:20:00,0.73312,0.7332,0.73212,0.73212,143400000.0
2007-08-16 13:25:00,0.73212,0.73228,0.73078,0.73137,91200000.0
2007-08-16 13:30:00,0.73132,0.7315,0.73096,0.73121,206800000.0
2007-08-16 13:35:00,0.73113,0.73161,0.73071,0.73161,96400000.0
2007-08-16 13:40:00,0.73218,0.73417,0.73218,0.73361,91200000.0
2007-08-16 13:45:00,0.73367,0.7337,0.73301,0.73301,95800000.0
2007-08-16 13:50:00,0.73295,0.73295,0.73145,0.73156,80000000.0
2007-08-16 13:55:00,0.7316,0.73218,0.7316,0.73205,139600000.0
2007-08-16 14:00:00,0.73196,0.732,0.73135,0.73164,67200000.0
2007-08-16 14:05:00,0.73122,0.73149,0.73032,0.73056,98400000.0
2007-08-16 14:10:00,0.73049,0.73114,0.73011,0.73066,131200000.0
2007-08-16 14:15:00,0.73072,0.73072,0.72992,0.73004,68800000.0
2007-08-16 14:20:00,0.7304,0.73087,0.73,0.73081,69200000.0
2007-08-16 14:25:00,0.73075,0.73162,0.7305,0.73143,64000000.0
2007-08-16 14:30:00,0.73167,0.73362,0.73167,0.73362,64000000.0
2007-08-16 14:35:00,0.73348,0.73569,0.73257,0.73569,61800000.0
2007-08-16 14:40:00,0.7354,0.73684,0.73506,0.73626,77800000.0
2007-08-16 14:45:00,0.73628,0.73628,0.73404,0.73421,53200000.0
2007-08-16 14:50:00,0.73423,0.73466,0.73382,0.73441,72000000.0
2007-08-16 14:55:00,0.73456,0.73531,0.73407,0.73415,60800000.0
2007-08-16 15:00:00,0.7343,0.73554,0.73406,0.73466,70800000.0
2007-08-16 15:05:00,0.73451,0.73465,0.73349,0.73349,65600000.0
2007-08-16 15:10:00,0.73362,0.7344,0.73353,0.73368,65600000.0
2007-08-16 15:15:00,0.73358,0.73358,0.73186,0.7323,72400000.0
2007-08-16 15:20:00,0.73246,0.73272,0.73072,0.7323,67200000.0
2007-08-16 15:25:00,0.73236,0.73249,0.73103,0.73129,63200000.0
2007-08-16 15:30:00,0.73107,0.73121,0.72911,0.72984,62400000.0
2007-08-16 15:35:00,0.72978,0.73231,0.72884,0.73092,68800000.0
2007-08-16 15:40:00,0.73029,0.73088,0.72995,0.73002,73600000.0
2007-08-16 15:45:00,0.73023,0.73138,0.73012,0.73019,73600000.0
2007-08-16 15:50:00,0.73005,0.73171,0.72997,0.73154,65600000.0
2007-08-16 15:55:00,0.73159,0.73178,0.72853,0.72938,75600000.0
2007-08-16 16:00:00,0.72947,0.73044,0.72871,0.72927,59200000.0
2007-08-16 16:05:00,0.72932,0.72948,0.72826,0.72884,70400000.0
2007-08-16 16:10:00,0.72895,0.72955,0.72842,0.72847,65600000.0
2007-08-16 16:15:00,0.72856,0.72857,0.72709,0.72735,59600000.0
2007-08-16 16:20:00,0.72696,0.72749,0.7263,0.72725,67600000.0
2007-08-16 16:25:00,0.72753,0.72758,0.72678,0.72758,75600000.0
2007-08-16 16:30:00,0.72737,0.72871,0.72631,0.72868,58000000.0
2007-08-16 16:35:00,0.72858,0.72922,0.72834,0.72922,64800000.0
2007-08-16 16:40:00,0.7295,0.72964,0.72841,0.7288,63200000.0
2007-08-16 16:45:00,0.72857,0.72969,0.72827,0.72962,65800000.0
2007-08-16 16:50:00,0.72924,0.73147,0.7287,0.73147,65600000.0
2007-08-16 16:55:00,0.73204,0.73227,0.72819,0.72857,65600000.0
2007-08-16 17:00:00,0.72848,0.73042,0.7283,0.73004,67600000.0
2007-08-16 17:05:00,0.73014,0.73169,0.73014,0.73149,67200000.0
2007-08-16 17:10:00,0.73152,0.73156,0.73024,0.73113,69200000.0
2007-08-16 17:15:00,0.73097,0.73097,0.72925,0.72948,74000000.0
2007-08-16 17:20:00,0.7292,0.73015,0.729,0.72933,68800000.0
2007-08-16 17:25:00,0.72909,0.73006,0.72852,0.72983,57600000.0
2007-08-16 17:30:00,0.72954,0.72981,0.72923,0.72935,67200000.0
2007-08-16 17:35:00,0.72907,0.72957,0.72797,0.72941,62400000.0
2007-08-16 17:40:00,0.72926,0.72969,0.72878,0.7291,64000000.0
2007-08-16 17:45:00,0.72906,0.72906,0.72783,0.72823,69200000.0
2007-08-16 17:50:00,0.72802,0.73015,0.72802,0.7297,67200000.0
2007-08-16 17:55:00,0.72966,0.73022,0.72837,0.72837,70400000.0
2007-08-16 18:00:00,0.7279,0.72804,0.72708,0.72777,67600000.0
2007-08-16 18:05:00,0.72739,0.72744,0.72469,0.72479,50600000.0
2007-08-16 18:10:00,0.72481,0.72712,0.72421,0.72524,74000000.0
2007-08-16 18:15:00,0.72508,0.7275,0.72508,0.72679,70400000.0
2007-08-16 18:20:00,0.7263,0.72696,0.72484,0.72631,59200000.0
2007-08-16 18:25:00,0.72601,0.72699,0.72555,0.72699,67200000.0
2007-08-16 18:30:00,0.72702,0.72786,0.72702,0.72744,60800000.0
2007-08-16 18:35:00,0.72758,0.72758,0.72643,0.72643,59200000.0
2007-08-16 18:40:00,0.72602,0.72602,0.72451,0.72552,68800000.0
2007-08-16 18:45:00,0.72579,0.72609,0.72533,0.72571,67200000.0
2007-08-16 18:50:00,0.72564,0.72564,0.72334,0.72334,60000000.0
2007-08-16 18:55:00,0.72319,0.724,0.72252,0.72281,73600000.0
2007-08-16 19:00:00,0.72298,0.72381,0.72168,0.72381,62400000.0
2007-08-16 19:05:00,0.72377,0.72443,0.72319,0.72376,54400000.0
2007-08-16 19:10:00,0.7236,0.72417,0.72312,0.72314,70400000.0
2007-08-16 19:15:00,0.72332,0.72416,0.72332,0.72394,67600000.0
2007-08-16 19:20:00,0.72411,0.726,0.72382,0.7248,64000000.0
2007-08-16 19:25:00,0.7246,0.72474,0.72404,0.72408,68800000.0
2007-08-16 19:30:00,0.7238,0.72445,0.72283,0.72283,57600000.0
2007-08-16 19:35:00,0.72354,0.72396,0.72256,0.72396,76800000.0
2007-08-16 19:40:00,0.72404,0.72473,0.72398,0.72434,62800000.0
2007-08-16 19:45:00,0.72383,0.7242,0.72346,0.72367,62800000.0
2007-08-16 19:50:00,0.72376,0.72567,0.72361,0.72567,69200000.0
2007-08-16 19:55:00,0.72622,0.72816,0.72622,0.727,74000000.0
2007-08-16 20:00:00,0.72704,0.72728,0.72655,0.72711,60800000.0
2007-08-16 20:05:00,0.72727,0.72909,0.72727,0.72846,64000000.0
2007-08-16 20:10:00,0.7283,0.72868,0.72711,0.72868,72000000.0
2007-08-16 20:15:00,0.72893,0.73016,0.7285,0.72919,59200000.0
2007-08-16 20:20:00,0.72946,0.72946,0.72839,0.7293,56000000.0
2007-08-16 20:25:00,0.72929,0.72961,0.72889,0.72945,62400000.0
2007-08-16 20:30:00,0.7294,0.72948,0.72792,0.72792,59600000.0
2007-08-16 20:35:00,0.72819,0.72944,0.72819,0.72944,61200000.0
2007-08-16 20:40:00,0.72988,0.73104,0.72988,0.73058,44800000.0
2007-08-16 20:45:00,0.73046,0.73118,0.72999,0.73087,59600000.0
2007-08-16 20:50:00,0.73069,0.73135,0.73024,0.73135,64000000.0
2007-08-16 20:55:00,0.73124,0.73219,0.73124,0.73219,59200000.0
2007-08-16 21:00:00,0.73213,0.73213,0.73124,0.73158,57600000.0
2007-08-16 21:05:00,0.73163,0.73163,0.72874,0.72879,61600000.0
2007-08-16 21:10:00,0.72877,0.73008,0.72863,0.72999,59600000.0
2007-08-16 21:15:00,0.73023,0.73118,0.72987,0.73118,58600000.0
2007-08-16 21:20:00,0.73116,0.73133,0.73103,0.73108,72000000.0
2007-08-16 21:25:00,0.73067,0.73078,0.73036,0.73044,59200000.0
2007-08-16 21:30:00,0.73046,0.73207,0.73019,0.73072,67200000.0
2007-08-16 21:35:00,0.73119,0.73274,0.73118,0.73258,65600000.0
2007-08-16 21:40:00,0.73213,0.73371,0.73174,0.73371,64800000.0
2007-08-16 21:45:00,0.73385,0.73443,0.7337,0.73416,62400000.0
2007-08-16 21:50:00,0.734,0.73593,0.73277,0.73593,64800000.0
2007-08-16 21:55:00,0.73581,0.73638,0.73476,0.73507,67200000.0
2007-08-16 22:00:00,0.73523,0.73869,0.73517,0.73869,72000000.0
2007-08-16 22:05:00,0.73882,0.73986,0.73781,0.73986,68800000.0
2007-08-16 22:10:00,0.73979,0.7414,0.73968,0.74122,65600000.0
2007-08-16 22:15:00,0.74151,0.74332,0.74151,0.74176,60800000.0
2007-08-16 22:20:00,0.74176,0.74183,0.74019,0.74089,62400000.0
2007-08-16 22:25:00,0.74108,0.74196,0.74042,0.74176,64000000.0
2007-08-16 22:30:00,0.7416,0.7416,0.74062,0.74085,69600000.0
2007-08-16 22:35:00,0.74093,0.74145,0.74075,0.74133,64400000.0
2007-08-16 22:40:00,0.74121,0.74208,0.74091,0.74132,58600000.0
2007-08-16 22:45:00,0.74129,0.74134,0.74058,0.74078,52800000.0
2007-08-16 22:50:00,0.74068,0.74079,0.73993,0.73993,62400000.0
2007-08-16 22:55:00,0.73982,0.74012,0.73929,0.73997,68800000.0
2007-08-16 23:00:00,0.73978,0.74043,0.73949,0.74038,54800000.0
2007-08-16 23:05:00,0.7407,0.74182,0.7403,0.7418,61200000.0
2007-08-16 23:10:00,0.74164,0.74328,0.74141,0.74312,75600000.0
2007-08-16 23:15:00,0.7434,0.74436,0.7434,0.74436,52200000.0
2007-08-16 23:20:00,0.74439,0.74565,0.74297,0.74565,65600000.0
2007-08-16 23:25:00,0.74549,0.74637,0.74536,0.74637,56000000.0
2007-08-16 23:30:00,0.74662,0.75,0.74662,0.75,60800000.0
2007-08-16 23:35:00,0.74992,0.74992,0.74784,0.74785,62400000.0
2007-08-16 23:40:00,0.74779,0.7485,0.74759,0.7485,70400000.0
2007-08-16 23:45:00,0.74881,0.74911,0.74746,0.74776,48400000.0
2007-08-16 23:50:00,0.74772,0.74792,0.74724,0.74725,60200000.0
2007-08-16 23:55:00,0.74716,0.74849,0.74709,0.74764,67200000.0
2007-08-17 00:00:00,0.74771,0.7487,0.74768,0.74842,75200000.0
2007-08-17 00:05:00,0.74877,0.74963,0.74802,0.74906,70400000.0
2007-08-17 00:10:00,0.7491,0.74985,0.74893,0.74969,56000000.0
2007-08-17 00:15:00,0.75,0.75244,0.74997,0.75227,60800000.0
2007-08-17 00:20:00,0.75222,0.75251,0.7505,0.75131,64000000.0
2007-08-17 00:25:00,0.75114,0.75236,0.74996,0.75236,46400000.0
2007-08-17 00:30:00,0.75229,0.75235,0.74923,0.74923,64000000.0
2007-08-17 00:35:00,0.7488,0.7488,0.74769,0.74861,56000000.0
2007-08-17 00:40:00,0.74832,0.74876,0.74782,0.74807,56000000.0
2007-08-17 00:45:00,0.74778,0.74804,0.74733,0.74743,69200000.0
2007-08-17 00:50:00,0.74749,0.74786,0.74712,0.74712,60200000.0
2007-08-17 00:55:00,0.74703,0.74705,0.7448,0.74561,64000000.0
2007-08-17 01:00:00,0.74579,0.7464,0.73657,0.73812,49600000.0
2007-08-17 01:05:00,0.74081,0.74386,0.73947,0.74069,60800000.0
2007-08-17 01:10:00,0.7397,0.74164,0.73702,0.74098,65600000.0
2007-08-17 01:15:00,0.73984,0.74211,0.73806,0.74077,54800000.0
2007-08-17 01:20:00,0.74106,0.74193,0.7405,0.74193,60800000.0
2007-08-17 01:25:00,0.74183,0.74183,0.74021,0.74046,59200000.0
2007-08-17 01:30:00,0.7398,0.7398,0.73632,0.73873,56000000.0
2007-08-17 01:35:00,0.73884,0.74089,0.73882,0.74082,62800000.0
2007-08-17 01:40:00,0.74079,0.74352,0.74068,0.74325,65000000.0
2007-08-17 01:45:00,0.74315,0.74447,0.74291,0.74447,60800000.0
2007-08-17 01:50:00,0.74444,0.74455,0.74274,0.74324,65600000.0
2007-08-17 01:55:00,0.74317,0.74371,0.74281,0.74281,48000000.0
2007-08-17 02:00:00,0.74186,0.74334,0.74186,0.74276,52800000.0
2007-08-17 02:05:00,0.7426,0.7426,0.74144,0.74238,38800000.0
2007-08-17 02:10:00,0.7424,0.74273,0.74178,0.74246,61200000.0
2007-08-17 02:15:00,0.74192,0.74224,0.74161,0.74161,54400000.0
2007-08-17 02:20:00,0.74165,0.74165,0.73939,0.74027,72000000.0
2007-08-17 02:25:00,0.7404,0.74083,0.73915,0.73915,53200000.0
2007-08-17 02:30:00,0.73861,0.73997,0.73791,0.73997,71400000.0
2007-08-17 02:35:00,0.74005,0.74008,0.73926,0.73927,62200000.0
2007-08-17 02:40:00,0.73925,0.74005,0.73922,0.73998,67200000.0
2007-08-17 02:45:00,0.73962,0.73962,0.7377,0.73877,62400000.0
2007-08-17 02:50:00,0.73855,0.74057,0.73836,0.74029,65400000.0
2007-08-17 02:55:00,0.74008,0.74029,0.73986,0.74029,62800000.0
2007-08-17 03:00:00,0.74025,0.74037,0.73756,0.73763,56400000.0
2007-08-17 03:05:00,0.73754,0.73754,0.73666,0.73666,47400000.0
2007-08-17 03:10:00,0.7366,0.73674,0.7344,0.73465,60800000.0
2007-08-17 03:15:00,0.73418,0.73431,0.73307,0.73383,54400000.0
2007-08-17 03:20:00,0.73382,0.735,0.73195,0.735,65600000.0
2007-08-17 03:25:00,0.73501,0.73605,0.73498,0.73605,59600000.0
2007-08-17 03:30:00,0.73619,0.73631,0.7348,0.73549,60600000.0
2007-08-17 03:35:00,0.73519,0.73568,0.73477,0.73477,62400000.0
2007-08-17 03:40:00,0.73486,0.73545,0.73486,0.73509,52800000.0
2007-08-17 03:45:00,0.735,0.73524,0.73494,0.73507,60800000.0
2007-08-17 03:50:00,0.73502,0.73516,0.73413,0.73464,56000000.0
2007-08-17 03:55:00,0.73474,0.7348,0.73381,0.7348,62800000.0
2007-08-17 04:00:00,0.73475,0.73475,0.73275,0.73424,61800000.0
2007-08-17 04:05:00,0.73448,0.73478,0.73387,0.73428,68800000.0
2007-08-17 04:10:00,0.73428,0.73434,0.73322,0.73322,66600000.0
2007-08-17 04:15:00,0.73316,0.73333,0.73259,0.73307,62400000.0
2007-08-17 04:20:00,0.73336,0.73445,0.73302,0.73405,57600000.0
2007-08-17 04:25:00,0.734,0.7355,0.734,0.73496,86400000.0
2007-08-17 04:30:00,0.73516,0.73554,0.73468,0.73468,67200000.0
2007-08-17 04:35:00,0.73421,0.73452,0.73311,0.73423,53600000.0
2007-08-17 04:40:00,0.73415,0.73415,0.73363,0.73387,62400000.0
2007-08-17 04:45:00,0.7338,0.73381,0.73343,0.7336,56000000.0
2007-08-17 04:50:00,0.7336,0.73437,0.7335,0.73414,67200000.0
2007-08-17 04:55:00,0.73408,0.73408,0.73339,0.73359,70400000.0
2007-08-17 05:00:00,0.73366,0.73391,0.73354,0.73363,59200000.0
2007-08-17 05:05:00,0.7337,0.73383,0.73309,0.73326,60800000.0
2007-08-17 05:10:00,0.73278,0.73278,0.73096,0.73203,67600000.0
2007-08-17 05:15:00,0.73216,0.73226,0.73009,0.73033,58600000.0
2007-08-17 05:20:00,0.73035,0.73038,0.72928,0.72933,65600000.0
2007-08-17 05:25:00,0.72949,0.73055,0.72889,0.73055,63400000.0
2007-08-17 05:30:00,0.73069,0.73071,0.72979,0.73027,65600000.0
2007-08-17 05:35:00,0.73022,0.73035,0.72869,0.72869,64000000.0
2007-08-17 05:40:00,0.72846,0.72915,0.7281,0.72845,60800000.0
2007-08-17 05:45:00,0.72858,0.72989,0.72858,0.72962,59200000.0
2007-08-17 05:50:00,0.72951,0.72965,0.72733,0.72737,68800000.0
2007-08-17 05:55:00,0.72717,0.72736,0.72688,0.72707,68800000.0
2007-08-17 06:00:00,0.72711,0.72728,0.72689,0.72689,70400000.0
2007-08-17 06:05:00,0.72691,0.72695,0.7257,0.72672,60800000.0
2007-08-17 06:10:00,0.72628,0.72628,0.72371,0.72416,62800000.0
2007-08-17 06:15:00,0.72393,0.72418,0.72314,0.72314,71600000.0
2007-08-17 06:20:00,0.72246,0.72404,0.72151,0.7239,72000000.0
2007-08-17 06:25:00,0.72353,0.72406,0.72333,0.72342,67200000.0
2007-08-17 06:30:00,0.72367,0.72378,0.72197,0.72197,60800000.0
2007-08-17 06:35:00,0.72161,0.7221,0.72094,0.72105,64000000.0
2007-08-17 06:40:00,0.72095,0.72139,0.72095,0.7213,62800000.0
2007-08-17 06:45:00,0.72134,0.72203,0.72129,0.72203,49600000.0
2007-08-17 06:50:00,0.72217,0.72218,0.72172,0.7219,54400000.0
2007-08-17 06:55:00,0.72215,0.72219,0.72172,0.72215,62800000.0
2007-08-17 07:00:00,0.72221,0.72282,0.72211,0.72262,69200000.0
2007-08-17 07:05:00,0.72278,0.72317,0.72137,0.72143,68800000.0
2007-08-17 07:10:00,0.72107,0.72197,0.72074,0.7218,64400000.0
2007-08-17 07:15:00,0.7219,0.72379,0.7219,0.72277,64000000.0
2007-08-17 07:20:00,0.72299,0.72392,0.72272,0.7238,59200000.0
2007-08-17 07:25:00,0.72385,0.72436,0.7235,0.72406,60000000.0
2007-08-17 07:30:00,0.7244,0.7244,0.72381,0.72381,72000000.0
2007-08-17 07:35:00,0.72414,0.72428,0.72235,0.72339,74800000.0
2007-08-17 07:40:00,0.72331,0.72346,0.72222,0.72284,62800000.0
2007-08-17 07:45:00,0.72277,0.72277,0.72143,0.72256,69800000.0
2007-08-17 07:50:00,0.72256,0.72273,0.72225,0.72225,54400000.0
2007-08-17 07:55:00,0.7223,0.72236,0.72148,0.7219,64000000.0
2007-08-17 08:00:00,0.72213,0.72223,0.72155,0.72203,64000000.0
2007-08-17 08:05:00,0.72186,0.72186,0.72005,0.72017,68800000.0
2007-08-17 08:10:00,0.72016,0.72038,0.71937,0.72038,67000000.0
2007-08-17 08:15:00,0.72042,0.72213,0.72042,0.7211,65600000.0
2007-08-17 08:20:00,0.72103,0.72116,0.72079,0.72092,62400000.0
2007-08-17 08:25:00,0.72096,0.7222,0.72095,0.72196,67200000.0
2007-08-17 08:30:00,0.72207,0.72363,0.72207,0.72322,78600000.0
2007-08-17 08:35:00,0.72329,0.72351,0.72299,0.72301,104400000.0
2007-08-17 08:40:00,0.72298,0.72317,0.7227,0.72303,66600000.0
2007-08-17 08:45:00,0.7233,0.7233,0.72047,0.72066,72000000.0
2007-08-17 08:50:00,0.72069,0.7212,0.72068,0.72068,170000000.0
2007-08-17 08:55:00,0.71994,0.71994,0.7188,0.71906,65600000.0
2007-08-17 09:00:00,0.71908,0.71951,0.71882,0.71932,99200000.0
2007-08-17 09:05:00,0.71943,0.71943,0.71708,0.71708,61200000.0
2007-08-17 09:10:00,0.71664,0.71754,0.71602,0.71668,116800000.0
2007-08-17 09:15:00,0.71693,0.71831,0.71693,0.71789,130400000.0
2007-08-17 09:20:00,0.71795,0.71875,0.71557,0.71557,91200000.0
2007-08-17 09:25:00,0.71553,0.71832,0.71553,0.7181,132200000.0
2007-08-17 09:30:00,0.71846,0.72172,0.71846,0.72158,128000000.0
2007-08-17 09:35:00,0.7216,0.7219,0.72082,0.7219,214800000.0
2007-08-17 09:40:00,0.72195,0.7239,0.72191,0.7239,248400000.0
2007-08-17 09:45:00,0.72478,0.72773,0.72478,0.72625,102400000.0
2007-08-17 09:50:00,0.72602,0.72634,0.72498,0.72498,328400000.0
2007-08-17 09:55:00,0.72441,0.72441,0.72118,0.72142,234000000.0
2007-08-17 10:00:00,0.72154,0.72273,0.72154,0.722,285000000.0
2007-08-17 10:05:00,0.72183,0.72272,0.72149,0.7226,201000000.0
2007-08-17 10:10:00,0.72267,0.72403,0.72202,0.72394,266800000.0
2007-08-17 10:15:00,0.72406,0.72437,0.72393,0.72434,120000000.0
2007-08-17 10:20:00,0.72478,0.72718,0.72472,0.72718,272400000.0
2007-08-17 10:25:00,0.72744,0.72779,0.72621,0.72779,225600000.0
2007-08-17 10:30:00,0.72771,0.72884,0.72708,0.72862,137600000.0
2007-08-17 10:35:00,0.72823,0.72826,0.72629,0.72629,99600000.0
2007-08-17 10:40:00,0.72613,0.72677,0.72596,0.72677,169000000.0
2007-08-17 10:45:00,0.72684,0.72719,0.72672,0.72672,178000000.0
2007-08-17 10:50:00,0.72648,0.72648,0.72485,0.72555,218600000.0
2007-08-17 10:55:00,0.72627,0.72782,0.72627,0.7277,245200000.0
2007-08-17 11:00:00,0.72755,0.72793,0.72606,0.72765,252000000.0
2007-08-17 11:05:00,0.72756,0.72973,0.72746,0.7297,199600000.0
2007-08-17 11:10:00,0.72973,0.73185,0.72971,0.73094,305000000.0
2007-08-17 11:15:00,0.73085,0.73085,0.73025,0.73027,139600000.0
2007-08-17 11:20:00,0.73023,0.73025,0.72715,0.72715,243400000.0
2007-08-17 11:25:00,0.7269,0.72755,0.72575,0.72575,248000000.0
2007-08-17 11:30:00,0.72561,0.72714,0.72561,0.72714,96000000.0
2007-08-17 11:35:00,0.72771,0.728,0.72636,0.72667,142800000.0
2007-08-17 11:40:00,0.72659,0.72659,0.72527,0.72562,133600000.0
2007-08-17 11:45:00,0.7257,0.72595,0.72489,0.72595,142400000.0
2007-08-17 11:50:00,0.72588,0.72659,0.72541,0.72542,189000000.0
2007-08-17 11:55:00,0.72544,0.72598,0.72511,0.72598,165200000.0
2007-08-17 12:00:00,0.72618,0.7282,0.72617,0.728,121200000.0
2007-08-17 12:05:00,0.72794,0.72804,0.72566,0.72566,120000000.0
2007-08-17 12:10:00,0.72577,0.7264,0.7249,0.7249,138000000.0
2007-08-17 12:15:00,0.7247,0.72527,0.72462,0.72505,163000000.0
2007-08-17 12:20:00,0.72515,0.72579,0.72515,0.72544,144000000.0
2007-08-17 12:25:00,0.72549,0.72549,0.72303,0.72362,134800000.0
2007-08-17 12:30:00,0.72492,0.7261,0.72482,0.72608,126400000.0
2007-08-17 12:35:00,0.7263,0.72659,0.72587,0.72598,104000000.0
2007-08-17 12:40:00,0.72579,0.72579,0.72433,0.72433,75600000.0
2007-08-17 12:45:00,0.72422,0.72491,0.724,0.7242,149200000.0
2007-08-17 12:50:00,0.7242,0.72685,0.72411,0.7254,92200000.0
2007-08-17 12:55:00,0.726,0.72617,0.72346,0.72346,108800000.0
2007-08-17 13:00:00,0.72304,0.72477,0.72304,0.72476,88000000.0
2007-08-17 13:05:00,0.72495,0.72532,0.72487,0.72511,120000000.0
2007-08-17 13:10:00,0.72521,0.72834,0.72521,0.72834,99600000.0
2007-08-17 13:15:00,0.72868,0.72922,0.72797,0.72797,180800000.0
2007-08-17 13:20:00,0.7277,0.72809,0.7273,0.72776,144200000.0
2007-08-17 13:25:00,0.72804,0.72904,0.7279,0.7279,90600000.0
2007-08-17 13:30:00,0.72765,0.72808,0.72708,0.72782,206200000.0
2007-08-17 13:35:00,0.72786,0.72818,0.72782,0.72788,96000000.0
2007-08-17 13:40:00,0.72775,0.72775,0.72446,0.72631,90600000.0
2007-08-17 13:45:00,0.72633,0.72842,0.72633,0.72842,95400000.0
2007-08-17 13:50:00,0.72856,0.72926,0.72845,0.72889,80000000.0
2007-08-17 13:55:00,0.72875,0.72908,0.72862,0.72908,138800000.0
2007-08-17 14:00:00,0.72948,0.73248,0.72948,0.73168,67600000.0
2007-08-17 14:05:00,0.73149,0.73154,0.73012,0.73069,97400000.0
2007-08-17 14:10:00,0.73072,0.7312,0.72983,0.73004,131600000.0
2007-08-17 14:15:00,0.73044,0.73651,0.73017,0.73651,69200000.0
2007-08-17 14:20:00,0.73691,0.74092,0.73675,0.73933,68800000.0
2007-08-17 14:25:00,0.73848,0.73958,0.73527,0.73936,64000000.0
2007-08-17 14:30:00,0.73823,0.73825,0.73613,0.73641,64000000.0
2007-08-17 14:35:00,0.73637,0.73637,0.73312,0.73365,62400000.0
2007-08-17 14:40:00,0.73398,0.73608,0.73163,0.73163,78400000.0
2007-08-17 14:45:00,0.731,0.731,0.72847,0.73009,60600000.0
2007-08-17 14:50:00,0.73048,0.7315,0.72939,0.72948,72000000.0
2007-08-17 14:55:00,0.72929,0.73207,0.72898,0.73178,60800000.0
2007-08-17 15:00:00,0.73251,0.73386,0.73235,0.73379,70800000.0
2007-08-17 15:05:00,0.73369,0.73371,0.7329,0.7329,65400000.0
2007-08-17 15:10:00,0.73291,0.73677,0.73291,0.73503,65600000.0
2007-08-17 15:15:00,0.73503,0.73859,0.73503,0.73603,72000000.0
2007-08-17 15:20:00,0.73614,0.7368,0.73403,0.73403,67200000.0
2007-08-17 15:25:00,0.73439,0.73731,0.73439,0.73731,62200000.0
2007-08-17 15:30:00,0.737,0.73813,0.73599,0.73813,62400000.0
2007-08-17 15:35:00,0.73836,0.73922,0.73744,0.73882,68800000.0
2007-08-17 15:40:00,0.73861,0.73915,0.73715,0.73788,68800000.0
2007-08-17 15:45:00,0.73766,0.73767,0.73161,0.73183,73600000.0
2007-08-17 15:50:00,0.73183,0.73308,0.73153,0.73234,66400000.0
2007-08-17 15:55:00,0.7323,0.7323,0.73016,0.73108,75200000.0
2007-08-17 16:00:00,0.7307,0.73256,0.73063,0.73256,59600000.0
2007-08-17 16:05:00,0.73303,0.73552,0.73273,0.73273,70400000.0
2007-08-17 16:10:00,0.73221,0.73264,0.73116,0.73116,66600000.0
2007-08-17 16:15:00,0.73125,0.73145,0.72979,0.73027,58600000.0
2007-08-17 16:20:00,0.73078,0.73167,0.73021,0.73084,67200000.0
2007-08-17 16:25:00,0.73111,0.7342,0.73111,0.73289,75600000.0
2007-08-17 16:30:00,0.73254,0.73352,0.73254,0.73289,57600000.0
2007-08-17 16:35:00,0.73286,0.73299,0.73103,0.73104,64000000.0
2007-08-17 16:40:00,0.73105,0.73108,0.72831,0.7294,62400000.0
2007-08-17 16:45:00,0.72938,0.72955,0.72774,0.72774,67200000.0
2007-08-17 16:50:00,0.72748,0.73005,0.7268,0.72994,66000000.0
2007-08-17 16:55:00,0.72987,0.72987,0.72626,0.72626,66000000.0
2007-08-17 17:00:00,0.72576,0.72657,0.72576,0.7264,67200000.0
2007-08-17 17:05:00,0.72613,0.72671,0.72451,0.72607,67000000.0
2007-08-17 17:10:00,0.72626,0.72691,0.72604,0.72631,69200000.0
2007-08-17 17:15:00,0.72654,0.72719,0.72583,0.72719,73600000.0
2007-08-17 17:20:00,0.72707,0.72744,0.72695,0.7274,68800000.0
2007-08-17 17:25:00,0.72765,0.73014,0.72748,0.72944,67200000.0
2007-08-17 17:30:00,0.7293,0.73055,0.72929,0.73055,67200000.0
2007-08-17 17:35:00,0.73077,0.73158,0.73077,0.73148,61600000.0
2007-08-17 17:40:00,0.73126,0.73126,0.73021,0.73051,64400000.0
2007-08-17 17:45:00,0.73095,0.73186,0.73058,0.73141,68800000.0
2007-08-17 17:50:00,0.73139,0.73164,0.73065,0.73065,67200000.0
2007-08-17 17:55:00,0.73056,0.73138,0.73036,0.73134,70800000.0
2007-08-17 18:00:00,0.73128,0.73171,0.73083,0.73124,67600000.0
2007-08-17 18:05:00,0.73141,0.73232,0.73132,0.73232,64400000.0
2007-08-17 18:10:00,0.73224,0.73461,0.73207,0.73461,73000000.0
2007-08-17 18:15:00,0.73521,0.73684,0.73442,0.73477,70400000.0
2007-08-17 18:20:00,0.73458,0.73464,0.73377,0.73441,59200000.0
2007-08-17 18:25:00,0.7344,0.73581,0.7344,0.73558,67200000.0
2007-08-17 18:30:00,0.73561,0.73687,0.73543,0.7368,60800000.0
2007-08-17 18:35:00,0.73684,0.73767,0.73646,0.7365,59200000.0
2007-08-17 18:40:00,0.73662,0.73811,0.73662,0.73805,68800000.0
2007-08-17 18:45:00,0.73796,0.73822,0.73759,0.73822,67200000.0
2007-08-17 18:50:00,0.7383,0.7383,0.73521,0.73642,67200000.0
2007-08-17 18:55:00,0.73645,0.73687,0.73621,0.73683,73000000.0
2007-08-17 19:00:00,0.73693,0.738,0.73676,0.73685,70400000.0
2007-08-17 19:05:00,0.7369,0.73757,0.73628,0.73737,55400000.0
2007-08-17 19:10:00,0.73744,0.73766,0.73723,0.73745,70400000.0
2007-08-17 19:15:00,0.73751,0.73836,0.7374,0.73787,67200000.0
2007-08-17 19:20:00,0.73791,0.73791,0.73754,0.73754,64000000.0
2007-08-17 19:25:00,0.73744,0.73838,0.73744,0.73838,68800000.0
2007-08-17 19:30:00,0.7384,0.73987,0.73822,0.73963,57600000.0
2007-08-17 19:35:00,0.73962,0.74062,0.73828,0.74062,77200000.0
2007-08-17 19:40:00,0.74075,0.74075,0.73886,0.73936,62800000.0
2007-08-17 19:45:00,0.73906,0.73906,0.73819,0.73848,62400000.0
2007-08-17 19:50:00,0.73854,0.73911,0.73854,0.73872,68800000.0
2007-08-17 19:55:00,0.73859,0.739,0.73829,0.739,73600000.0
2007-08-17 20:00:00,0.73905,0.73905,0.73676,0.73684,60800000.0
2007-08-17 20:05:00,0.7371,0.73748,0.73627,0.73746,64000000.0
2007-08-17 20:10:00,0.73757,0.73782,0.73653,0.73664,72400000.0
2007-08-17 20:15:00,0.7366,0.73669,0.73591,0.73629,62800000.0
2007-08-17 20:20:00,0.73638,0.73671,0.73638,0.73652,56000000.0
2007-08-17 20:25:00,0.73639,0.73686,0.73627,0.73685,62400000.0
2007-08-17 20:30:00,0.73666,0.73673,0.73635,0.7365,58600000.0
2007-08-17 20:35:00,0.73651,0.73659,0.73624,0.73656,56000000.0
2007-08-17 20:40:00,0.73657,0.73657,0.73575,0.7364,56400000.0
2007-08-17 20:45:00,0.73638,0.73655,0.73554,0.73601,58600000.0
2007-08-17 20:50:00,0.73597,0.73597,0.73548,0.73548,64000000.0
2007-08-17 20:55:00,0.73542,0.7362,0.73506,0.7362,48000000.0
2007-08-17 21:00:00,0.73643,0.7367,0.73598,0.73631,57600000.0
2007-08-17 21:05:00,0.7363,0.73689,0.73626,0.7368,60600000.0
2007-08-17 21:10:00,0.73682,0.73827,0.73682,0.73803,59600000.0
2007-08-17 21:15:00,0.73794,0.73808,0.73739,0.73751,59200000.0
2007-08-17 21:20:00,0.73754,0.73783,0.7374,0.73765,64000000.0
2007-08-17 21:25:00,0.73761,0.73789,0.7372,0.73739,59600000.0
2007-08-17 21:30:00,0.73725,0.73768,0.73693,0.73746,67200000.0
2007-08-17 21:35:00,0.73742,0.73796,0.73722,0.7379,65600000.0
2007-08-17 21:40:00,0.7379,0.73792,0.73646,0.73658,53200000.0
2007-08-17 21:45:00,0.73686,0.73754,0.73674,0.73734,62400000.0
2007-08-17 21:50:00,0.73695,0.73712,0.73658,0.73712,63400000.0
2007-08-17 21:55:00,0.73764,0.73811,0.73749,0.73749,67600000.0
2007-08-17 22:00:00,0.73686,0.73753,0.73683,0.73739,71400000.0
2007-08-17 22:05:00,0.73744,0.73749,0.73689,0.73715,68800000.0
2007-08-17 22:10:00,0.73708,0.73708,0.73655,0.73677,60800000.0
2007-08-17 22:15:00,0.73675,0.73694,0.73623,0.73624,60800000.0
2007-08-17 22:20:00,0.73617,0.73646,0.73601,0.73612,56000000.0
2007-08-17 22:25:00,0.73612,0.73624,0.73502,0.73601,64000000.0
2007-08-17 22:30:00,0.73615,0.73658,0.73609,0.73611,68800000.0
2007-08-17 22:35:00,0.73612,0.73632,0.7358,0.7358,64000000.0
2007-08-17 22:40:00,0.73578,0.73694,0.73558,0.73694,57600000.0
2007-08-17 22:45:00,0.73713,0.738,0.73712,0.73723,40000000.0
2007-08-17 22:50:00,0.73726,0.73727,0.73605,0.73607,62400000.0
2007-08-17 22:55:00,0.73607,0.73827,0.73607,0.73827,68200000.0
2007-08-19 23:00:00,0.73636,0.73642,0.73565,0.73598,46800000.0
2007-08-19 23:05:00,0.7358,0.73608,0.73374,0.73588,70400000.0
2007-08-19 23:10:00,0.73549,0.73703,0.73472,0.73701,76800000.0
2007-08-19 23:15:00,0.73704,0.73704,0.73672,0.73672,33600000.0
2007-08-19 23:20:00,0.73662,0.73744,0.73556,0.73633,52200000.0
2007-08-19 23:25:00,0.73638,0.73854,0.73627,0.73854,56400000.0
2007-08-19 23:30:00,0.73851,0.73978,0.73834,0.73889,58600000.0
2007-08-19 23:35:00,0.73903,0.74022,0.73834,0.74005,61800000.0
2007-08-19 23:40:00,0.74029,0.74065,0.74016,0.74022,62400000.0
2007-08-19 23:45:00,0.7402,0.74022,0.73968,0.73973,28800000.0
2007-08-19 23:50:00,0.73927,0.74034,0.73815,0.73959,49600000.0
2007-08-19 23:55:00,0.73937,0.73956,0.73919,0.73956,54800000.0
2007-08-20 00:00:00,0.73959,0.74034,0.73959,0.73983,75600000.0
2007-08-20 00:05:00,0.73966,0.73966,0.73823,0.73929,70400000.0
2007-08-20 00:10:00,0.73925,0.73925,0.73854,0.73878,45600000.0
2007-08-20 00:15:00,0.73858,0.74011,0.7385,0.73899,59200000.0
2007-08-20 00:20:00,0.73919,0.7392,0.73878,0.73893,64400000.0
2007-08-20 00:25:00,0.73987,0.73987,0.73838,0.73952,54400000.0
2007-08-20 00:30:00,0.73941,0.73957,0.73913,0.73935,51200000.0
2007-08-20 00:35:00,0.73919,0.73923,0.73888,0.73905,56400000.0
2007-08-20 00:40:00,0.73901,0.73903,0.7366,0.73672,56000000.0
2007-08-20 00:45:00,0.73643,0.73757,0.73643,0.73756,68800000.0
2007-08-20 00:50:00,0.73776,0.73791,0.73722,0.73727,49600000.0
2007-08-20 00:55:00,0.73742,0.73745,0.7359,0.7359,64000000.0
2007-08-20 01:00:00,0.73583,0.73583,0.73479,0.73512,50000000.0
2007-08-20 01:05:00,0.7352,0.7361,0.73468,0.73605,62400000.0
2007-08-20 01:10:00,0.73583,0.73656,0.73559,0.73611,66000000.0
2007-08-20 01:15:00,0.73594,0.73739,0.73535,0.73622,59200000.0
2007-08-20 01:20:00,0.73615,0.73736,0.73607,0.73627,38400000.0
2007-08-20 01:25:00,0.73621,0.7363,0.73572,0.73598,48400000.0
2007-08-20 01:30:00,0.73582,0.73638,0.73487,0.73622,62800000.0
2007-08-20 01:35:00,0.73606,0.73662,0.73544,0.73544,62400000.0
2007-08-20 01:40:00,0.73571,0.73588,0.7352,0.73541,65000000.0
2007-08-20 01:45:00,0.73532,0.7358,0.73532,0.73539,56400000.0
2007-08-20 01:50:00,0.73525,0.73559,0.73493,0.73493,65600000.0
2007-08-20 01:55:00,0.73468,0.7351,0.73461,0.73496,46400000.0
2007-08-20 02:00:00,0.73497,0.73511,0.7348,0.73497,60200000.0
2007-08-20 02:05:00,0.73483,0.73515,0.73464,0.7351,54400000.0
2007-08-20 02:10:00,0.73529,0.73534,0.73443,0.73444,60800000.0
2007-08-20 02:15:00,0.73416,0.73416,0.73314,0.7336,59200000.0
2007-08-20 02:20:00,0.73366,0.73428,0.73346,0.73428,72000000.0
2007-08-20 02:25:00,0.73433,0.73452,0.73428,0.73444,44800000.0
2007-08-20 02:30:00,0.73453,0.73453,0.7341,0.7342,72400000.0
2007-08-20 02:35:00,0.73418,0.73454,0.73409,0.73454,46400000.0
2007-08-20 02:40:00,0.73451,0.73466,0.73411,0.73423,67200000.0
2007-08-20 02:45:00,0.73434,0.73497,0.73432,0.73474,62400000.0
2007-08-20 02:50:00,0.73464,0.73464,0.73291,0.73303,65600000.0
2007-08-20 02:55:00,0.73223,0.73242,0.73175,0.73221,54400000.0
2007-08-20 03:00:00,0.73219,0.73302,0.73218,0.73224,56400000.0
2007-08-20 03:05:00,0.73235,0.73235,0.7319,0.73205,52200000.0
2007-08-20 03:10:00,0.73196,0.73198,0.73019,0.73047,60800000.0
2007-08-20 03:15:00,0.73044,0.73044,0.72872,0.72956,54400000.0
2007-08-20 03:20:00,0.72963,0.73007,0.7292,0.72997,65600000.0
2007-08-20 03:25:00,0.7301,0.73032,0.72983,0.73,59200000.0
2007-08-20 03:30:00,0.73027,0.73027,0.72955,0.72961,60800000.0
2007-08-20 03:35:00,0.72974,0.73027,0.72923,0.72928,62800000.0
2007-08-20 03:40:00,0.72945,0.72945,0.7274,0.72743,52800000.0
2007-08-20 03:45:00,0.72747,0.72859,0.72747,0.72844,57600000.0
2007-08-20 03:50:00,0.72794,0.72826,0.72711,0.72711,58000000.0
2007-08-20 03:55:00,0.72705,0.72708,0.72602,0.72604,54400000.0
2007-08-20 04:00:00,0.72626,0.72693,0.72626,0.72661,62400000.0
2007-08-20 04:05:00,0.72653,0.72669,0.72593,0.72625,68600000.0
2007-08-20 04:10:00,0.72646,0.72646,0.72573,0.72573,62400000.0
2007-08-20 04:15:00,0.72596,0.72696,0.72595,0.72684,62400000.0
2007-08-20 04:20:00,0.72704,0.72704,0.72582,0.72672,57600000.0
2007-08-20 04:25:00,0.72678,0.72687,0.72588,0.72597,86800000.0
2007-08-20 04:30:00,0.72617,0.72653,0.72593,0.72649,67600000.0
2007-08-20 04:35:00,0.72656,0.72675,0.72554,0.7264,61200000.0
2007-08-20 04:40:00,0.72648,0.72656,0.72602,0.72609,62400000.0
2007-08-20 04:45:00,0.72603,0.72603,0.72547,0.72547,48000000.0
2007-08-20 04:50:00,0.72545,0.72617,0.72527,0.72589,67200000.0
2007-08-20 04:55:00,0.726,0.72616,0.72586,0.72603,70400000.0
2007-08-20 05:00:00,0.72609,0.72612,0.72589,0.72598,54400000.0
2007-08-20 05:05:00,0.72596,0.726,0.72544,0.72561,60800000.0
2007-08-20 05:10:00,0.72555,0.72565,0.72445,0.72445,66600000.0
2007-08-20 05:15:00,0.72443,0.72464,0.72394,0.7241,59600000.0
2007-08-20 05:20:00,0.72396,0.72444,0.72383,0.72417,65600000.0
2007-08-20 05:25:00,0.72412,0.72412,0.72276,0.72279,64000000.0
2007-08-20 05:30:00,0.72304,0.72367,0.72304,0.72367,65600000.0
2007-08-20 05:35:00,0.72355,0.72404,0.72333,0.72392,64000000.0
2007-08-20 05:40:00,0.72393,0.72413,0.72367,0.72373,60800000.0
2007-08-20 05:45:00,0.72364,0.72465,0.72364,0.72435,64000000.0
2007-08-20 05:50:00,0.72442,0.72553,0.72436,0.72553,68800000.0
2007-08-20 05:55:00,0.72572,0.72768,0.72572,0.72759,68200000.0
2007-08-20 06:00:00,0.72753,0.72753,0.72641,0.72663,70400000.0
2007-08-20 06:05:00,0.72667,0.72738,0.72575,0.72687,61200000.0
2007-08-20 06:10:00,0.72689,0.72809,0.72663,0.72809,53800000.0
2007-08-20 06:15:00,0.72808,0.73057,0.72796,0.73057,70400000.0
2007-08-20 06:20:00,0.73073,0.73278,0.73073,0.73264,64800000.0
2007-08-20 06:25:00,0.73272,0.73391,0.73268,0.73268,62400000.0
2007-08-20 06:30:00,0.73256,0.73333,0.73256,0.73333,60800000.0
2007-08-20 06:35:00,0.73366,0.73368,0.73288,0.73292,64000000.0
2007-08-20 06:40:00,0.73292,0.73292,0.73201,0.73229,57600000.0
2007-08-20 06:45:00,0.73219,0.73247,0.73096,0.7312,49600000.0
2007-08-20 06:50:00,0.73131,0.73154,0.73115,0.73132,54800000.0
2007-08-20 06:55:00,0.73124,0.73124,0.73084,0.73118,61800000.0
2007-08-20 07:00:00,0.73101,0.73144,0.73088,0.73128,69200000.0
2007-08-20 07:05:00,0.73122,0.73149,0.73122,0.73141,67200000.0
2007-08-20 07:10:00,0.73141,0.73187,0.73131,0.73174,64000000.0
2007-08-20 07:15:00,0.73167,0.73234,0.73103,0.73228,63800000.0
2007-08-20 07:20:00,0.7322,0.73236,0.73206,0.73206,59200000.0
2007-08-20 07:25:00,0.73218,0.73314,0.7321,0.73307,50000000.0
2007-08-20 07:30:00,0.73316,0.73322,0.73293,0.73295,72000000.0
2007-08-20 07:35:00,0.73308,0.73359,0.73243,0.73359,73600000.0
2007-08-20 07:40:00,0.73351,0.7346,0.73276,0.7344,61800000.0
2007-08-20 07:45:00,0.73461,0.73595,0.73452,0.73595,70800000.0
2007-08-20 07:50:00,0.73613,0.73613,0.73221,0.73226,52800000.0
2007-08-20 07:55:00,0.73242,0.73285,0.73152,0.7316,64400000.0
2007-08-20 08:00:00,0.73201,0.73259,0.73184,0.73225,64000000.0
2007-08-20 08:05:00,0.7324,0.73359,0.7324,0.73358,69200000.0
2007-08-20 08:10:00,0.73364,0.73375,0.73283,0.73317,67600000.0
2007-08-20 08:15:00,0.73315,0.73331,0.73278,0.73298,65600000.0
2007-08-20 08:20:00,0.73307,0.73336,0.73252,0.73268,62400000.0
2007-08-20 08:25:00,0.73281,0.73316,0.73258,0.73278,67200000.0
2007-08-20 08:30:00,0.73289,0.73367,0.73283,0.73343,78800000.0
2007-08-20 08:35:00,0.73343,0.73361,0.73322,0.7335,104800000.0
2007-08-20 08:40:00,0.73358,0.73426,0.73348,0.73363,67200000.0
2007-08-20 08:45:00,0.73355,0.73425,0.73355,0.73422,72400000.0
2007-08-20 08:50:00,0.73415,0.7347,0.73393,0.73424,170000000.0
2007-08-20 08:55:00,0.73391,0.73456,0.73384,0.73454,65600000.0
2007-08-20 09:00:00,0.73436,0.7344,0.73382,0.73423,99600000.0
2007-08-20 09:05:00,0.73421,0.73547,0.73404,0.73547,61200000.0
2007-08-20 09:10:00,0.73551,0.73729,0.73551,0.73729,114000000.0
2007-08-20 09:15:00,0.73776,0.73782,0.73663,0.73665,126400000.0
2007-08-20 09:20:00,0.73666,0.73706,0.7356,0.73672,96000000.0
2007-08-20 09:25:00,0.73673,0.73681,0.73641,0.73649,133200000.0
2007-08-20 09:30:00,0.73661,0.73704,0.73624,0.73653,128400000.0
2007-08-20 09:35:00,0.73638,0.7409,0.73637,0.7409,216400000.0
2007-08-20 09:40:00,0.74182,0.74294,0.74168,0.74242,248000000.0
2007-08-20 09:45:00,0.74196,0.74208,0.74141,0.74153,102400000.0
2007-08-20 09:50:00,0.74136,0.74169,0.74047,0.74169,328800000.0
2007-08-20 09:55:00,0.74134,0.74142,0.73939,0.73939,233000000.0
2007-08-20 10:00:00,0.73947,0.74171,0.73938,0.74171,285800000.0
2007-08-20 10:05:00,0.74179,0.74233,0.74068,0.74116,202000000.0
2007-08-20 10:10:00,0.74125,0.74174,0.74109,0.74109,266000000.0
2007-08-20 10:15:00,0.74111,0.74111,0.74049,0.74093,120000000.0
2007-08-20 10:20:00,0.7413,0.74208,0.7413,0.74179,271800000.0
2007-08-20 10:25:00,0.74193,0.74361,0.74193,0.74286,224800000.0
2007-08-20 10:30:00,0.74304,0.74319,0.74285,0.74306,137600000.0
2007-08-20 10:35:00,0.74294,0.74393,0.74269,0.74325,99400000.0
2007-08-20 10:40:00,0.74287,0.74303,0.74247,0.74247,169000000.0
2007-08-20 10:45:00,0.74245,0.74273,0.74075,0.74075,178000000.0
2007-08-20 10:50:00,0.74065,0.74115,0.74021,0.74107,219600000.0
2007-08-20 10:55:00,0.74111,0.74148,0.74076,0.74144,245200000.0
2007-08-20 11:00:00,0.74163,0.74174,0.74144,0.74168,252000000.0
2007-08-20 11:05:00,0.74171,0.74241,0.74146,0.74202,197800000.0
2007-08-20 11:10:00,0.74162,0.74225,0.74147,0.74204,305400000.0
2007-08-20 11:15:00,0.74212,0.7431,0.74202,0.74297,139200000.0
2007-08-20 11:20:00,0.74272,0.74272,0.74165,0.74165,243200000.0
2007-08-20 11:25:00,0.74182,0.74217,0.74174,0.74185,248200000.0
2007-08-20 11:30:00,0.74182,0.74182,0.7415,0.74158,96000000.0
2007-08-20 11:35:00,0.7416,0.74174,0.74145,0.74172,141200000.0
2007-08-20 11:40:00,0.74178,0.74186,0.74153,0.74167,132800000.0
2007-08-20 11:45:00,0.74162,0.74162,0.73966,0.74071,142400000.0
2007-08-20 11:50:00,0.7408,0.74093,0.74043,0.74055,187400000.0
2007-08-20 11:55:00,0.7406,0.7406,0.73967,0.73999,165600000.0
2007-08-20 12:00:00,0.74004,0.74088,0.73996,0.74081,120000000.0
2007-08-20 12:05:00,0.74085,0.74099,0.74055,0.74094,120400000.0
2007-08-20 12:10:00,0.74103,0.74106,0.74055,0.74067,137000000.0
2007-08-20 12:15:00,0.74049,0.74074,0.73961,0.74026,162600000.0
2007-08-20 12:20:00,0.74052,0.74059,0.73863,0.73863,144000000.0
2007-08-20 12:25:00,0.73837,0.73889,0.73647,0.73678,133800000.0
2007-08-20 12:30:00,0.73816,0.73906,0.73807,0.73906,126400000.0
2007-08-20 12:35:00,0.73939,0.73946,0.73879,0.73879,107200000.0
2007-08-20 12:40:00,0.73866,0.73866,0.738,0.7383,81600000.0
2007-08-20 12:45:00,0.73831,0.73856,0.73821,0.73839,148800000.0
2007-08-20 12:50:00,0.73843,0.73843,0.7377,0.73831,92600000.0
2007-08-20 12:55:00,0.73835,0.7389,0.73832,0.73868,109200000.0
2007-08-20 13:00:00,0.73879,0.73891,0.73776,0.73834,88000000.0
2007-08-20 13:05:00,0.73865,0.73895,0.73818,0.73824,120000000.0
2007-08-20 13:10:00,0.73817,0.73896,0.73808,0.73878,99600000.0
2007-08-20 13:15:00,0.73891,0.73907,0.73877,0.73885,180600000.0
2007-08-20 13:20:00,0.73887,0.73943,0.73887,0.73926,144000000.0
2007-08-20 13:25:00,0.73928,0.73943,0.739,0.7393,91200000.0
2007-08-20 13:30:00,0.73933,0.73941,0.73835,0.73835,205800000.0
2007-08-20 13:35:00,0.73826,0.7386,0.73805,0.73825,96000000.0
2007-08-20 13:40:00,0.73815,0.73888,0.73687,0.73887,90600000.0
2007-08-20 13:45:00,0.73807,0.73843,0.73776,0.73842,96400000.0
2007-08-20 13:50:00,0.73847,0.73888,0.73823,0.73839,80400000.0
2007-08-20 13:55:00,0.73845,0.73874,0.73825,0.73863,139200000.0
2007-08-20 14:00:00,0.73868,0.7389,0.73862,0.73877,67200000.0
2007-08-20 14:05:00,0.73858,0.7388,0.73746,0.7388,97600000.0
2007-08-20 14:10:00,0.73894,0.73903,0.73835,0.73889,132000000.0
2007-08-20 14:15:00,0.73884,0.73929,0.73876,0.73891,68800000.0
2007-08-20 14:20:00,0.73898,0.73954,0.73897,0.73948,69200000.0
2007-08-20 14:25:00,0.73963,0.74038,0.73896,0.73896,64000000.0
2007-08-20 14:30:00,0.73905,0.73968,0.73884,0.73952,64000000.0
2007-08-20 14:35:00,0.73991,0.73994,0.73945,0.73945,62400000.0
2007-08-20 14:40:00,0.73965,0.73982,0.73848,0.73851,78400000.0
2007-08-20 14:45:00,0.73849,0.73865,0.73728,0.73728,56400000.0
2007-08-20 14:50:00,0.73719,0.73745,0.73676,0.73745,72000000.0
2007-08-20 14:55:00,0.73739,0.73781,0.73687,0.73781,60800000.0
2007-08-20 15:00:00,0.7382,0.73884,0.7382,0.73834,70400000.0
2007-08-20 15:05:00,0.73839,0.73856,0.73807,0.73856,65600000.0
2007-08-20 15:10:00,0.73861,0.73884,0.73856,0.73881,65600000.0
2007-08-20 15:15:00,0.73895,0.73915,0.73845,0.73892,72400000.0
2007-08-20 15:20:00,0.73877,0.73887,0.73818,0.73837,67200000.0
2007-08-20 15:25:00,0.73832,0.73893,0.73819,0.73893,61800000.0
2007-08-20 15:30:00,0.73878,0.73878,0.73732,0.73859,62200000.0
2007-08-20 15:35:00,0.73873,0.73873,0.73708,0.73803,68800000.0
2007-08-20 15:40:00,0.73786,0.73786,0.73652,0.73675,66600000.0
2007-08-20 15:45:00,0.73661,0.73667,0.73565,0.73667,73600000.0
2007-08-20 15:50:00,0.7366,0.73738,0.7363,0.73738,65600000.0
2007-08-20 15:55:00,0.73735,0.73828,0.73709,0.73804,75200000.0
2007-08-20 16:00:00,0.73768,0.73768,0.73623,0.73713,59200000.0
2007-08-20 16:05:00,0.73732,0.73809,0.73692,0.73737,70400000.0
2007-08-20 16:10:00,0.73741,0.73825,0.73724,0.73806,64000000.0
2007-08-20 16:15:00,0.73793,0.73807,0.73743,0.73776,59200000.0
2007-08-20 16:20:00,0.73771,0.73778,0.73693,0.73694,67600000.0
2007-08-20 16:25:00,0.73667,0.737,0.73626,0.73648,75200000.0
2007-08-20 16:30:00,0.73624,0.73624,0.73523,0.73592,65600000.0
2007-08-20 16:35:00,0.73611,0.73672,0.73555,0.73561,62400000.0
2007-08-20 16:40:00,0.73566,0.73643,0.73564,0.73613,59200000.0
2007-08-20 16:45:00,0.73601,0.7363,0.73601,0.7363,66000000.0
2007-08-20 16:50:00,0.73617,0.73777,0.73505,0.73777,65600000.0
2007-08-20 16:55:00,0.73823,0.7384,0.73783,0.73818,66000000.0
2007-08-20 17:00:00,0.73802,0.73802,0.73767,0.73792,67200000.0
2007-08-20 17:05:00,0.73803,0.73825,0.73789,0.73818,66600000.0
2007-08-20 17:10:00,0.73826,0.73929,0.73805,0.73819,67200000.0
2007-08-20 17:15:00,0.73834,0.73844,0.73775,0.73798,74400000.0
2007-08-20 17:20:00,0.73809,0.73857,0.73799,0.73822,68800000.0
2007-08-20 17:25:00,0.73853,0.73914,0.73815,0.73842,64000000.0
2007-08-20 17:30:00,0.73829,0.73838,0.73752,0.73783,68000000.0
2007-08-20 17:35:00,0.73782,0.73806,0.73759,0.73759,60800000.0
2007-08-20 17:40:00,0.73752,0.73853,0.73732,0.73848,64000000.0
2007-08-20 17:45:00,0.73852,0.73852,0.73742,0.73742,69600000.0
2007-08-20 17:50:00,0.73703,0.73724,0.73629,0.73634,66000000.0
2007-08-20 17:55:00,0.73623,0.73634,0.73572,0.73572,69800000.0
2007-08-20 18:00:00,0.73547,0.73581,0.73526,0.73546,67600000.0
2007-08-20 18:05:00,0.73559,0.73586,0.73507,0.73563,51200000.0
2007-08-20 18:10:00,0.73535,0.73535,0.73477,0.73481,73600000.0
2007-08-20 18:15:00,0.73459,0.73469,0.73306,0.73453,70400000.0
2007-08-20 18:20:00,0.73466,0.73472,0.73341,0.7342,59200000.0
2007-08-20 18:25:00,0.73426,0.73507,0.7342,0.73505,67200000.0
2007-08-20 18:30:00,0.73511,0.73573,0.73511,0.73566,59600000.0
2007-08-20 18:35:00,0.7358,0.73591,0.73474,0.73474,59200000.0
2007-08-20 18:40:00,0.73463,0.73464,0.73244,0.73341,68800000.0
2007-08-20 18:45:00,0.73362,0.73396,0.73338,0.73389,67200000.0
2007-08-20 18:50:00,0.73367,0.73367,0.73257,0.73257,60000000.0
2007-08-20 18:55:00,0.73235,0.73247,0.73166,0.73166,73600000.0
2007-08-20 19:00:00,0.73148,0.7321,0.731,0.73209,62400000.0
2007-08-20 19:05:00,0.73209,0.7324,0.73095,0.73215,54400000.0
2007-08-20 19:10:00,0.73235,0.73283,0.73179,0.73277,70400000.0
2007-08-20 19:15:00,0.73297,0.73309,0.73253,0.73255,67200000.0
2007-08-20 19:20:00,0.73256,0.7327,0.73187,0.73187,64000000.0
2007-08-20 19:25:00,0.73172,0.73313,0.73172,0.73286,69200000.0
2007-08-20 19:30:00,0.7328,0.73301,0.73258,0.73283,57600000.0
2007-08-20 19:35:00,0.73266,0.7328,0.73154,0.73252,76800000.0
2007-08-20 19:40:00,0.73255,0.7341,0.73255,0.7341,62800000.0
2007-08-20 19:45:00,0.73368,0.7347,0.73357,0.73462,62400000.0
2007-08-20 19:50:00,0.73469,0.7348,0.73428,0.73445,70400000.0
2007-08-20 19:55:00,0.73466,0.73471,0.73418,0.73423,73600000.0
2007-08-20 20:00:00,0.73431,0.73445,0.73382,0.73445,60800000.0
2007-08-20 20:05:00,0.73443,0.73455,0.73336,0.73433,64000000.0
2007-08-20 20:10:00,0.73423,0.73449,0.73417,0.7343,72000000.0
2007-08-20 20:15:00,0.73443,0.73463,0.73409,0.73463,56400000.0
2007-08-20 20:20:00,0.73461,0.73552,0.73439,0.73533,56000000.0
2007-08-20 20:25:00,0.73523,0.73675,0.73518,0.73675,62800000.0
2007-08-20 20:30:00,0.73659,0.73784,0.73608,0.7377,59200000.0
2007-08-20 20:35:00,0.7379,0.73909,0.73773,0.73905,55400000.0
2007-08-20 20:40:00,0.73931,0.7395,0.73873,0.73912,49600000.0
2007-08-20 20:45:00,0.73915,0.74064,0.73909,0.74015,59200000.0
2007-08-20 20:50:00,0.74003,0.74078,0.73999,0.74004,69200000.0
2007-08-20 20:55:00,0.73999,0.74032,0.7398,0.73986,46200000.0
2007-08-20 21:00:00,0.73983,0.73997,0.73921,0.73932,59600000.0
2007-08-20 21:05:00,0.73912,0.73954,0.73899,0.73936,63400000.0
2007-08-20 21:10:00,0.7398,0.74002,0.73976,0.73984,59200000.0
2007-08-20 21:15:00,0.73997,0.73997,0.73927,0.73937,59200000.0
2007-08-20 21:20:00,0.73935,0.74032,0.73865,0.7403,64400000.0
2007-08-20 21:25:00,0.74031,0.74031,0.73957,0.74018,59200000.0
2007-08-20 21:30:00,0.74005,0.74011,0.73885,0.7393,67200000.0
2007-08-20 21:35:00,0.73939,0.73942,0.73789,0.73789,65000000.0
2007-08-20 21:40:00,0.73807,0.73879,0.73789,0.73879,54400000.0
2007-08-20 21:45:00,0.73878,0.73878,0.73803,0.73808,62400000.0
2007-08-20 21:50:00,0.73823,0.73823,0.7364,0.73663,64200000.0
2007-08-20 21:55:00,0.73681,0.73683,0.73626,0.73649,67200000.0
2007-08-20 22:00:00,0.73665,0.73703,0.73658,0.73694,72000000.0
2007-08-20 22:05:00,0.737,0.73734,0.73693,0.73716,68800000.0
2007-08-20 22:10:00,0.73748,0.7379,0.73739,0.7379,60000000.0
2007-08-20 22:15:00,0.738,0.73814,0.73784,0.73789,60800000.0
2007-08-20 22:20:00,0.73768,0.73798,0.73736,0.73742,59200000.0
2007-08-20 22:25:00,0.73747,0.73759,0.73633,0.73733,64000000.0
2007-08-20 22:30:00,0.73748,0.73858,0.73714,0.73718,70400000.0
2007-08-20 22:35:00,0.73706,0.73706,0.7362,0.73635,64000000.0
2007-08-20 22:40:00,0.7364,0.73686,0.73635,0.73686,62400000.0
2007-08-20 22:45:00,0.7369,0.7369,0.73622,0.73675,46400000.0
2007-08-20 22:50:00,0.73677,0.73682,0.73637,0.73637,62400000.0
2007-08-20 22:55:00,0.73688,0.73704,0.73641,0.73672,68800000.0
2007-08-20 23:00:00,0.73661,0.73674,0.7364,0.73656,54800000.0
2007-08-20 23:05:00,0.73666,0.73699,0.73579,0.73638,60800000.0
2007-08-20 23:10:00,0.73652,0.73653,0.73621,0.73621,48000000.0
2007-08-20 23:15:00,0.73625,0.73625,0.73557,0.73557,56000000.0
2007-08-20 23:20:00,0.73556,0.73614,0.73461,0.73614,52800000.0
2007-08-20 23:25:00,0.73607,0.73657,0.73602,0.7363,44800000.0
2007-08-20 23:30:00,0.7362,0.73709,0.73607,0.73709,70400000.0
2007-08-20 23:35:00,0.73703,0.73733,0.73575,0.73687,62400000.0
2007-08-20 23:40:00,0.73688,0.73752,0.73686,0.73735,70400000.0
2007-08-20 23:45:00,0.73735,0.73736,0.73698,0.73706,26600000.0
2007-08-20 23:50:00,0.73692,0.73697,0.73585,0.7359,60800000.0
2007-08-20 23:55:00,0.73621,0.73624,0.73576,0.73577,67200000.0
2007-08-21 00:00:00,0.73583,0.73599,0.7356,0.73585,57600000.0
2007-08-21 00:05:00,0.73585,0.73651,0.73542,0.73644,70800000.0
2007-08-21 00:10:00,0.73647,0.7376,0.73639,0.7376,52200000.0
2007-08-21 00:15:00,0.73671,0.73804,0.73662,0.73702,59200000.0
2007-08-21 00:20:00,0.73728,0.73832,0.73708,0.73772,64000000.0
2007-08-21 00:25:00,0.73774,0.73836,0.73701,0.73836,54400000.0
2007-08-21 00:30:00,0.7383,0.73879,0.7383,0.73879,64000000.0
2007-08-21 00:35:00,0.73876,0.73879,0.73772,0.73772,56000000.0
2007-08-21 00:40:00,0.73777,0.73826,0.73743,0.73826,56000000.0
2007-08-21 00:45:00,0.73806,0.73865,0.73806,0.73865,69200000.0
2007-08-21 00:50:00,0.73855,0.73898,0.73825,0.73888,60200000.0
2007-08-21 00:55:00,0.73875,0.73875,0.73815,0.73816,51600000.0
2007-08-21 01:00:00,0.73825,0.73856,0.7382,0.73835,54400000.0
2007-08-21 01:05:00,0.73827,0.73831,0.73656,0.73691,65600000.0
2007-08-21 01:10:00,0.73693,0.73767,0.73671,0.73709,65600000.0
2007-08-21 01:15:00,0.73721,0.7378,0.73636,0.73714,67200000.0
2007-08-21 01:20:00,0.73713,0.73713,0.73666,0.73666,48400000.0
2007-08-21 01:25:00,0.73642,0.73701,0.73642,0.73674,59200000.0
2007-08-21 01:30:00,0.73692,0.73707,0.73585,0.73688,56400000.0
2007-08-21 01:35:00,0.73701,0.73715,0.73654,0.73667,62400000.0
2007-08-21 01:40:00,0.73685,0.73694,0.73652,0.73688,65600000.0
2007-08-21 01:45:00,0.73688,0.73703,0.73646,0.7365,56000000.0
2007-08-21 01:50:00,0.73652,0.73688,0.7363,0.73664,65600000.0
2007-08-21 01:55:00,0.73652,0.73667,0.73634,0.73636,54400000.0
2007-08-21 02:00:00,0.7362,0.73648,0.73551,0.73551,59200000.0
2007-08-21 02:05:00,0.73556,0.73567,0.73367,0.73383,43200000.0
2007-08-21 02:10:00,0.73385,0.73394,0.7313,0.7313,60800000.0
2007-08-21 02:15:00,0.73149,0.73271,0.73137,0.73143,49600000.0
2007-08-21 02:20:00,0.73166,0.73328,0.73146,0.73328,72000000.0
2007-08-21 02:25:00,0.73329,0.73337,0.73236,0.73326,59200000.0
2007-08-21 02:30:00,0.73348,0.73348,0.73237,0.73263,71400000.0
2007-08-21 02:35:00,0.73276,0.73283,0.73195,0.73213,54400000.0
2007-08-21 02:40:00,0.73226,0.73276,0.73226,0.73276,67200000.0
2007-08-21 02:45:00,0.73314,0.73379,0.73277,0.73285,61800000.0
2007-08-21 02:50:00,0.73289,0.73337,0.73229,0.73329,66000000.0
2007-08-21 02:55:00,0.73304,0.7332,0.73236,0.7332,60800000.0
2007-08-21 03:00:00,0.73333,0.73446,0.73333,0.73434,56000000.0
2007-08-21 03:05:00,0.73429,0.73453,0.73362,0.73453,48400000.0
2007-08-21 03:10:00,0.73458,0.73594,0.73458,0.73591,61200000.0
2007-08-21 03:15:00,0.73589,0.7375,0.73558,0.73703,53800000.0
2007-08-21 03:20:00,0.73704,0.73738,0.73642,0.73642,66000000.0
2007-08-21 03:25:00,0.73646,0.73652,0.73621,0.7363,58600000.0
2007-08-21 03:30:00,0.73646,0.73802,0.73611,0.73783,61200000.0
2007-08-21 03:35:00,0.73815,0.73815,0.7366,0.7376,62400000.0
2007-08-21 03:40:00,0.73775,0.73775,0.73708,0.73708,59200000.0
2007-08-21 03:45:00,0.73719,0.73741,0.73697,0.73721,59200000.0
2007-08-21 03:50:00,0.73718,0.73832,0.73701,0.73832,59200000.0
2007-08-21 03:55:00,0.73836,0.7387,0.73787,0.73863,48000000.0
2007-08-21 04:00:00,0.73856,0.74012,0.73841,0.74012,62400000.0
2007-08-21 04:05:00,0.73995,0.73995,0.73905,0.73934,69200000.0
2007-08-21 04:10:00,0.7393,0.73947,0.7382,0.73843,63200000.0
2007-08-21 04:15:00,0.73849,0.73924,0.73836,0.73917,65600000.0
2007-08-21 04:20:00,0.73938,0.73946,0.73766,0.73888,58000000.0
2007-08-21 04:25:00,0.73871,0.73886,0.7379,0.7379,85800000.0
2007-08-21 04:30:00,0.73797,0.73797,0.73724,0.73753,67200000.0
2007-08-21 04:35:00,0.73765,0.73825,0.73666,0.73825,52800000.0
2007-08-21 04:40:00,0.73827,0.73912,0.73815,0.73912,62400000.0
2007-08-21 04:45:00,0.73919,0.73939,0.73907,0.73919,44800000.0
2007-08-21 04:50:00,0.73908,0.73908,0.73763,0.73771,67200000.0
2007-08-21 04:55:00,0.73776,0.738,0.73758,0.73778,70400000.0
2007-08-21 05:00:00,0.73773,0.73794,0.73751,0.73764,61800000.0
2007-08-21 05:05:00,0.73771,0.73786,0.73703,0.7372,60800000.0
2007-08-21 05:10:00,0.73721,0.73759,0.73721,0.73743,67200000.0
2007-08-21 05:15:00,0.73747,0.73795,0.73747,0.73772,60400000.0
2007-08-21 05:20:00,0.73765,0.73818,0.73756,0.73811,65000000.0
2007-08-21 05:25:00,0.73819,0.73825,0.73786,0.73795,49600000.0
2007-08-21 05:30:00,0.73795,0.73818,0.73761,0.73761,65600000.0
2007-08-21 05:35:00,0.73768,0.73801,0.73756,0.73781,63400000.0
2007-08-21 05:40:00,0.73781,0.73823,0.7378,0.73818,60200000.0
2007-08-21 05:45:00,0.73804,0.73831,0.73772,0.73772,61200000.0
2007-08-21 05:50:00,0.73754,0.73811,0.73739,0.73768,68800000.0
2007-08-21 05:55:00,0.73783,0.73783,0.73735,0.7376,68800000.0
2007-08-21 06:00:00,0.73767,0.73779,0.73627,0.73627,52800000.0
2007-08-21 06:05:00,0.7358,0.73665,0.73534,0.73626,61200000.0
2007-08-21 06:10:00,0.73607,0.73607,0.73424,0.73473,65600000.0
2007-08-21 06:15:00,0.73522,0.73596,0.73522,0.7358,70800000.0
2007-08-21 06:20:00,0.73582,0.73622,0.73579,0.73611,64000000.0
2007-08-21 06:25:00,0.73598,0.73677,0.73592,0.73677,62400000.0
2007-08-21 06:30:00,0.73684,0.73684,0.73609,0.73655,60800000.0
2007-08-21 06:35:00,0.73641,0.73641,0.73522,0.73568,64000000.0
2007-08-21 06:40:00,0.73583,0.73628,0.73583,0.73602,62400000.0
2007-08-21 06:45:00,0.736,0.73678,0.73591,0.73678,49600000.0
2007-08-21 06:50:00,0.73667,0.73667,0.73615,0.73626,64400000.0
2007-08-21 06:55:00,0.73628,0.73688,0.73623,0.73641,70400000.0
2007-08-21 07:00:00,0.73637,0.73637,0.73579,0.73609,68800000.0
2007-08-21 07:05:00,0.73627,0.73671,0.73622,0.73665,67200000.0
2007-08-21 07:10:00,0.73669,0.73728,0.73669,0.73728,64000000.0
2007-08-21 07:15:00,0.73733,0.73772,0.7363,0.73662,64000000.0
2007-08-21 07:20:00,0.73664,0.73711,0.73655,0.73699,60000000.0
2007-08-21 07:25:00,0.73708,0.73751,0.73669,0.73669,67600000.0
2007-08-21 07:30:00,0.73679,0.73739,0.73679,0.73719,72000000.0
2007-08-21 07:35:00,0.73715,0.73739,0.73556,0.73649,73600000.0
2007-08-21 07:40:00,0.7363,0.73639,0.73519,0.73599,62400000.0
2007-08-21 07:45:00,0.73635,0.73717,0.73635,0.73708,70400000.0
2007-08-21 07:50:00,0.73711,0.73714,0.73678,0.7371,54400000.0
2007-08-21 07:55:00,0.73701,0.73732,0.73665,0.73704,64000000.0
2007-08-21 08:00:00,0.73722,0.73728,0.73698,0.73712,64000000.0
2007-08-21 08:05:00,0.73726,0.73726,0.73696,0.73701,68200000.0
2007-08-21 08:10:00,0.73691,0.73691,0.73635,0.73643,67600000.0
2007-08-21 08:15:00,0.73635,0.73643,0.736,0.73617,65600000.0
2007-08-21 08:20:00,0.73621,0.73621,0.73404,0.73543,62400000.0
2007-08-21 08:25:00,0.73554,0.73571,0.73527,0.73558,67200000.0
2007-08-21 08:30:00,0.73553,0.73608,0.73537,0.73605,78400000.0
2007-08-21 08:35:00,0.73622,0.73631,0.73544,0.73573,104000000.0
2007-08-21 08:40:00,0.73557,0.73674,0.73533,0.73643,67600000.0
2007-08-21 08:45:00,0.73669,0.73681,0.73604,0.73641,72000000.0
2007-08-21 08:50:00,0.73634,0.73634,0.73542,0.73545,169600000.0
2007-08-21 08:55:00,0.73523,0.73523,0.73423,0.73495,65600000.0
2007-08-21 09:00:00,0.73491,0.73621,0.73491,0.73601,99600000.0
2007-08-21 09:05:00,0.73636,0.73676,0.73635,0.73676,57600000.0
2007-08-21 09:10:00,0.73693,0.73759,0.73685,0.73696,124800000.0
2007-08-21 09:15:00,0.73688,0.73694,0.73522,0.73527,126200000.0
2007-08-21 09:20:00,0.73518,0.73541,0.7341,0.7344,91200000.0
2007-08-21 09:25:00,0.73438,0.73543,0.73438,0.73537,132800000.0
2007-08-21 09:30:00,0.73535,0.73573,0.73492,0.73522,128400000.0
2007-08-21 09:35:00,0.73515,0.73573,0.7347,0.73482,216000000.0
2007-08-21 09:40:00,0.73496,0.73528,0.73415,0.73515,247800000.0
2007-08-21 09:45:00,0.73541,0.73573,0.73502,0.73505,102400000.0
2007-08-21 09:50:00,0.73479,0.73538,0.73422,0.73538,328200000.0
2007-08-21 09:55:00,0.73543,0.73645,0.73542,0.73604,234000000.0
2007-08-21 10:00:00,0.73601,0.7365,0.73601,0.7365,287200000.0
2007-08-21 10:05:00,0.7367,0.73777,0.73665,0.7368,201000000.0
2007-08-21 10:10:00,0.73687,0.73696,0.73617,0.73617,265800000.0
2007-08-21 10:15:00,0.7362,0.73659,0.73608,0.73612,120000000.0
2007-08-21 10:20:00,0.73586,0.7362,0.73572,0.73586,272200000.0
2007-08-21 10:25:00,0.736,0.73684,0.73597,0.73684,224800000.0
2007-08-21 10:30:00,0.73683,0.73683,0.73658,0.73674,137600000.0
2007-08-21 10:35:00,0.73686,0.7371,0.73677,0.73707,99200000.0
2007-08-21 10:40:00,0.73713,0.73751,0.73662,0.73732,169600000.0
2007-08-21 10:45:00,0.73702,0.7378,0.73702,0.73751,178400000.0
2007-08-21 10:50:00,0.73777,0.73821,0.73777,0.73795,219600000.0
2007-08-21 10:55:00,0.73803,0.73821,0.73699,0.73699,245400000.0
2007-08-21 11:00:00,0.73718,0.73726,0.73639,0.73656,250600000.0
2007-08-21 11:05:00,0.7366,0.73783,0.7366,0.73731,198800000.0
2007-08-21 11:10:00,0.73696,0.73791,0.73696,0.7376,305000000.0
2007-08-21 11:15:00,0.73776,0.73776,0.73664,0.73671,139200000.0
2007-08-21 11:20:00,0.73666,0.73685,0.73645,0.73647,243600000.0
2007-08-21 11:25:00,0.73643,0.73656,0.73576,0.73576,248000000.0
2007-08-21 11:30:00,0.73569,0.73605,0.73543,0.73601,96400000.0
2007-08-21 11:35:00,0.73607,0.73612,0.73532,0.73588,142400000.0
2007-08-21 11:40:00,0.73586,0.73718,0.73586,0.73687,133000000.0
2007-08-21 11:45:00,0.73659,0.73673,0.73479,0.73585,142400000.0
2007-08-21 11:50:00,0.73603,0.73715,0.73594,0.7369,188800000.0
2007-08-21 11:55:00,0.73743,0.73883,0.73743,0.7384,164400000.0
2007-08-21 12:00:00,0.73849,0.73849,0.73793,0.73793,119800000.0
2007-08-21 12:05:00,0.73776,0.73776,0.73714,0.73726,120800000.0
2007-08-21 12:10:00,0.73729,0.73768,0.73729,0.73768,137600000.0
2007-08-21 12:15:00,0.73771,0.73783,0.73706,0.73706,163600000.0
2007-08-21 12:20:00,0.73718,0.7376,0.73707,0.73734,143400000.0
2007-08-21 12:25:00,0.73713,0.73831,0.73687,0.73689,133800000.0
2007-08-21 12:30:00,0.73812,0.74013,0.73812,0.73926,126800000.0
2007-08-21 12:35:00,0.73944,0.74047,0.73925,0.74,105000000.0
2007-08-21 12:40:00,0.73999,0.73999,0.739,0.73906,84000000.0
2007-08-21 12:45:00,0.73895,0.73994,0.73881,0.73882,148600000.0
2007-08-21 12:50:00,0.73879,0.73984,0.73866,0.73984,93200000.0
2007-08-21 12:55:00,0.73997,0.7408,0.73958,0.74037,108800000.0
2007-08-21 13:00:00,0.73999,0.74031,0.73916,0.73934,88000000.0
2007-08-21 13:05:00,0.73945,0.74016,0.73919,0.74013,120000000.0
2007-08-21 13:10:00,0.74001,0.74046,0.73964,0.73964,99200000.0
2007-08-21 13:15:00,0.73963,0.73975,0.73924,0.73975,180800000.0
2007-08-21 13:20:00,0.73984,0.74052,0.73984,0.7404,143400000.0
2007-08-21 13:25:00,0.74024,0.74027,0.73907,0.73959,91200000.0
2007-08-21 13:30:00,0.73965,0.74056,0.73954,0.73978,205600000.0
2007-08-21 13:35:00,0.73979,0.74019,0.73973,0.7401,96000000.0
2007-08-21 13:40:00,0.73988,0.74121,0.73988,0.74109,91600000.0
2007-08-21 13:45:00,0.74113,0.74207,0.74105,0.74156,96000000.0
2007-08-21 13:50:00,0.7415,0.7415,0.74064,0.74064,80000000.0
2007-08-21 13:55:00,0.74059,0.74075,0.73987,0.74001,139600000.0
2007-08-21 14:00:00,0.74022,0.74257,0.73979,0.74257,67200000.0
2007-08-21 14:05:00,0.74279,0.74279,0.74082,0.74082,98800000.0
2007-08-21 14:10:00,0.74101,0.74146,0.74101,0.74131,131200000.0
2007-08-21 14:15:00,0.74138,0.74145,0.73992,0.74011,68800000.0
2007-08-21 14:20:00,0.74007,0.74007,0.73923,0.73923,68800000.0
2007-08-21 14:25:00,0.73921,0.73955,0.73887,0.73955,64000000.0
2007-08-21 14:30:00,0.74001,0.74054,0.74001,0.74027,64400000.0
2007-08-21 14:35:00,0.74017,0.74047,0.74012,0.7403,61800000.0
2007-08-21 14:40:00,0.74032,0.74032,0.74014,0.74027,78400000.0
2007-08-21 14:45:00,0.74022,0.74042,0.74014,0.7402,58600000.0
2007-08-21 14:50:00,0.74008,0.74012,0.73958,0.73965,72000000.0
2007-08-21 14:55:00,0.73965,0.73967,0.73863,0.73937,61200000.0
2007-08-21 15:00:00,0.73968,0.74002,0.73931,0.73955,70400000.0
2007-08-21 15:05:00,0.73941,0.73987,0.73909,0.73965,72000000.0
2007-08-21 15:10:00,0.73958,0.73958,0.73788,0.73791,65600000.0
2007-08-21 15:15:00,0.73796,0.73796,0.73649,0.73678,72000000.0
2007-08-21 15:20:00,0.73672,0.73704,0.73633,0.73668,67200000.0
2007-08-21 15:25:00,0.73662,0.73695,0.73621,0.73624,62400000.0
2007-08-21 15:30:00,0.73602,0.73602,0.73442,0.73547,61800000.0
2007-08-21 15:35:00,0.73572,0.73648,0.73494,0.73626,68800000.0
2007-08-21 15:40:00,0.73626,0.73727,0.73626,0.73681,67200000.0
2007-08-21 15:45:00,0.73653,0.73661,0.73596,0.73596,73600000.0
2007-08-21 15:50:00,0.7357,0.73614,0.73551,0.73566,65600000.0
2007-08-21 15:55:00,0.73562,0.73571,0.73335,0.73458,75200000.0
2007-08-21 16:00:00,0.73451,0.73463,0.73368,0.73368,59200000.0
2007-08-21 16:05:00,0.73361,0.73456,0.73301,0.73453,70400000.0
2007-08-21 16:10:00,0.73446,0.73491,0.73415,0.73486,60800000.0
2007-08-21 16:15:00,0.73483,0.73488,0.73424,0.73433,59200000.0
2007-08-21 16:20:00,0.73403,0.73453,0.73398,0.73453,67200000.0
2007-08-21 16:25:00,0.73432,0.73513,0.73432,0.73503,75200000.0
2007-08-21 16:30:00,0.73489,0.73561,0.73488,0.73559,57000000.0
2007-08-21 16:35:00,0.73561,0.73566,0.73509,0.73518,64000000.0
2007-08-21 16:40:00,0.73536,0.73584,0.73513,0.73554,59200000.0
2007-08-21 16:45:00,0.73536,0.73539,0.735,0.73501,67200000.0
2007-08-21 16:50:00,0.73505,0.73523,0.73357,0.73513,65600000.0
2007-08-21 16:55:00,0.73507,0.7365,0.73501,0.7365,65600000.0
2007-08-21 17:00:00,0.73622,0.73622,0.73556,0.73556,67200000.0
2007-08-21 17:05:00,0.73566,0.73583,0.73514,0.73546,67600000.0
2007-08-21 17:10:00,0.7357,0.73655,0.7357,0.73637,59600000.0
2007-08-21 17:15:00,0.73624,0.73627,0.73543,0.73579,73600000.0
2007-08-21 17:20:00,0.73599,0.73599,0.73544,0.73554,68800000.0
2007-08-21 17:25:00,0.73551,0.73565,0.73484,0.73557,64000000.0
2007-08-21 17:30:00,0.73585,0.73697,0.73585,0.73677,67200000.0
2007-08-21 17:35:00,0.73729,0.73831,0.737,0.73745,62400000.0
2007-08-21 17:40:00,0.73766,0.73787,0.7369,0.73698,64400000.0
2007-08-21 17:45:00,0.73721,0.7387,0.73721,0.73801,69200000.0
2007-08-21 17:50:00,0.73764,0.73807,0.73756,0.73774,68000000.0
2007-08-21 17:55:00,0.7374,0.73754,0.73716,0.73716,70400000.0
2007-08-21 18:00:00,0.73715,0.73755,0.73659,0.73683,68000000.0
2007-08-21 18:05:00,0.73684,0.73714,0.73678,0.73698,51200000.0
2007-08-21 18:10:00,0.73702,0.73779,0.73701,0.73779,74000000.0
2007-08-21 18:15:00,0.73786,0.73821,0.73673,0.73821,70400000.0
2007-08-21 18:20:00,0.7386,0.74106,0.7386,0.74089,59200000.0
2007-08-21 18:25:00,0.74075,0.74116,0.74075,0.74081,67200000.0
2007-08-21 18:30:00,0.74055,0.74055,0.73925,0.7394,61600000.0
2007-08-21 18:35:00,0.73921,0.73921,0.73795,0.73821,59200000.0
2007-08-21 18:40:00,0.73826,0.73887,0.73776,0.73878,69200000.0
2007-08-21 18:45:00,0.73853,0.73926,0.73853,0.73875,68000000.0
2007-08-21 18:50:00,0.73881,0.73951,0.73881,0.73909,59200000.0
2007-08-21 18:55:00,0.73903,0.73994,0.73896,0.73988,74400000.0
2007-08-21 19:00:00,0.73971,0.73972,0.7384,0.73952,61800000.0
2007-08-21 19:05:00,0.73943,0.73973,0.73844,0.73921,59600000.0
2007-08-21 19:10:00,0.73922,0.73931,0.73895,0.73922,70400000.0
2007-08-21 19:15:00,0.73942,0.73947,0.73903,0.73925,67200000.0
2007-08-21 19:20:00,0.7392,0.73925,0.73882,0.73884,64000000.0
2007-08-21 19:25:00,0.73888,0.73927,0.73888,0.73927,69200000.0
2007-08-21 19:30:00,0.73898,0.73954,0.73889,0.73954,57600000.0
2007-08-21 19:35:00,0.73972,0.74092,0.73848,0.74088,76800000.0
2007-08-21 19:40:00,0.74094,0.74098,0.74081,0.74083,62400000.0
2007-08-21 19:45:00,0.74079,0.74104,0.74031,0.74054,62400000.0
2007-08-21 19:50:00,0.73997,0.74027,0.7398,0.74003,68800000.0
2007-08-21 19:55:00,0.74012,0.74024,0.73952,0.74003,73400000.0
2007-08-21 20:00:00,0.74003,0.74003,0.73921,0.73937,60800000.0
2007-08-21 20:05:00,0.73932,0.73959,0.73832,0.73946,70400000.0
2007-08-21 20:10:00,0.73944,0.73949,0.73932,0.73936,71400000.0
2007-08-21 20:15:00,0.73941,0.74001,0.73941,0.73994,51200000.0
2007-08-21 20:20:00,0.74071,0.74071,0.73962,0.73978,60800000.0
2007-08-21 20:25:00,0.73973,0.73989,0.7394,0.73957,62200000.0
2007-08-21 20:30:00,0.73952,0.7397,0.73902,0.7394,59200000.0
2007-08-21 20:35:00,0.73944,0.73966,0.73918,0.73955,56400000.0
2007-08-21 20:40:00,0.73958,0.74065,0.73951,0.73992,52800000.0
2007-08-21 20:45:00,0.74001,0.74032,0.73983,0.74032,59200000.0
2007-08-21 20:50:00,0.74014,0.74026,0.73998,0.74021,64400000.0
2007-08-21 20:55:00,0.74026,0.7412,0.74018,0.74096,48000000.0
2007-08-21 21:00:00,0.74102,0.74162,0.74093,0.74093,59200000.0
2007-08-21 21:05:00,0.74088,0.74103,0.74058,0.74094,61200000.0
2007-08-21 21:10:00,0.74065,0.74065,0.73969,0.7398,59200000.0
2007-08-21 21:15:00,0.73993,0.74009,0.73972,0.74003,59200000.0
2007-08-21 21:20:00,0.7399,0.74023,0.73979,0.74023,67600000.0
2007-08-21 21:25:00,0.74028,0.74112,0.74011,0.74111,57000000.0
2007-08-21 21:30:00,0.74041,0.74055,0.73984,0.74006,67200000.0
2007-08-21 21:35:00,0.74011,0.74023,0.73983,0.73983,66000000.0
2007-08-21 21:40:00,0.73975,0.73975,0.73941,0.73957,52800000.0
2007-08-21 21:45:00,0.73961,0.73967,0.73923,0.73948,61800000.0
2007-08-21 21:50:00,0.73954,0.73954,0.7391,0.7392,64000000.0
2007-08-21 21:55:00,0.73916,0.73975,0.73906,0.73975,66600000.0
2007-08-21 22:00:00,0.73975,0.73975,0.73914,0.73935,72800000.0
2007-08-21 22:05:00,0.73911,0.73912,0.73866,0.73896,68800000.0
2007-08-21 22:10:00,0.73903,0.73926,0.73891,0.73894,59200000.0
2007-08-21 22:15:00,0.73891,0.73923,0.73876,0.73909,48000000.0
2007-08-21 22:20:00,0.73899,0.73912,0.73882,0.739,56000000.0
2007-08-21 22:25:00,0.73898,0.73933,0.73784,0.73882,64000000.0
2007-08-21 22:30:00,0.73873,0.73875,0.73849,0.73866,68800000.0
2007-08-21 22:35:00,0.73871,0.73879,0.73838,0.73878,64000000.0
2007-08-21 22:40:00,0.73888,0.73892,0.73865,0.73883,56000000.0
2007-08-21 22:45:00,0.73912,0.73995,0.73887,0.73985,49600000.0
2007-08-21 22:50:00,0.73971,0.73995,0.7389,0.739,62400000.0
2007-08-21 22:55:00,0.73907,0.73964,0.73865,0.73936,69200000.0
2007-08-21 23:00:00,0.73916,0.74057,0.73916,0.73942,59600000.0
2007-08-21 23:05:00,0.73941,0.73958,0.73827,0.73958,60800000.0
2007-08-21 23:10:00,0.73963,0.73979,0.7388,0.73893,76800000.0
2007-08-21 23:15:00,0.73828,0.73887,0.73828,0.7385,56400000.0
2007-08-21 23:20:00,0.73893,0.74004,0.73793,0.73926,64800000.0
2007-08-21 23:25:00,0.73927,0.74019,0.73927,0.7398,56400000.0
2007-08-21 23:30:00,0.74002,0.74026,0.7397,0.74008,60800000.0
2007-08-21 23:35:00,0.74003,0.74016,0.73898,0.73985,62400000.0
2007-08-21 23:40:00,0.74008,0.74125,0.74004,0.74004,67200000.0
2007-08-21 23:45:00,0.73984,0.74014,0.73982,0.74005,22400000.0
2007-08-21 23:50:00,0.73982,0.73999,0.73915,0.73987,60800000.0
2007-08-21 23:55:00,0.73983,0.73996,0.73943,0.7395,67200000.0
2007-08-22 00:00:00,0.73947,0.73947,0.73843,0.73845,75200000.0
2007-08-22 00:05:00,0.73843,0.73861,0.73733,0.73838,70800000.0
2007-08-22 00:10:00,0.73843,0.73863,0.7382,0.73829,56000000.0
2007-08-22 00:15:00,0.73825,0.73933,0.73821,0.7384,58600000.0
2007-08-22 00:20:00,0.73849,0.73849,0.73752,0.73775,64000000.0
2007-08-22 00:25:00,0.73823,0.73902,0.73773,0.73845,51200000.0
2007-08-22 00:30:00,0.73841,0.73883,0.73812,0.73822,64400000.0
2007-08-22 00:35:00,0.73823,0.73858,0.73816,0.73858,65600000.0
2007-08-22 00:40:00,0.73854,0.73962,0.73838,0.73861,52200000.0
2007-08-22 00:45:00,0.73858,0.73975,0.73844,0.73975,69200000.0
2007-08-22 00:50:00,0.73885,0.73907,0.73815,0.73822,60800000.0
2007-08-22 00:55:00,0.73804,0.73804,0.73685,0.73722,62800000.0
2007-08-22 01:00:00,0.7374,0.73839,0.73739,0.73829,49600000.0
2007-08-22 01:05:00,0.73826,0.73827,0.73759,0.73786,53200000.0
2007-08-22 01:10:00,0.73777,0.73842,0.73768,0.73831,48800000.0
2007-08-22 01:15:00,0.73839,0.74026,0.73839,0.73915,57400000.0
2007-08-22 01:20:00,0.73951,0.73963,0.73852,0.73852,49600000.0
2007-08-22 01:25:00,0.73839,0.73883,0.73826,0.73878,48000000.0
2007-08-22 01:30:00,0.73872,0.73958,0.73778,0.73951,55800000.0
2007-08-22 01:35:00,0.73952,0.73976,0.73937,0.73968,62400000.0
2007-08-22 01:40:00,0.73971,0.74061,0.73938,0.73969,54400000.0
2007-08-22 01:45:00,0.73903,0.7396,0.739,0.73936,32000000.0
2007-08-22 01:50:00,0.73953,0.73986,0.7391,0.73967,65600000.0
2007-08-22 01:55:00,0.73962,0.73982,0.73945,0.73982,45200000.0
2007-08-22 02:00:00,0.73978,0.73983,0.73879,0.73889,58000000.0
2007-08-22 02:05:00,0.73887,0.73925,0.73857,0.73921,44800000.0
2007-08-22 02:10:00,0.73915,0.7392,0.73863,0.73895,48000000.0
2007-08-22 02:15:00,0.73875,0.73884,0.73854,0.73862,59200000.0
2007-08-22 02:20:00,0.7386,0.7387,0.73831,0.73852,72400000.0
2007-08-22 02:25:00,0.73847,0.73847,0.73705,0.73742,44800000.0
2007-08-22 02:30:00,0.7373,0.73764,0.73707,0.73746,70800000.0
2007-08-22 02:35:00,0.73734,0.73861,0.73728,0.73843,51200000.0
2007-08-22 02:40:00,0.73848,0.73852,0.7381,0.7383,73600000.0
2007-08-22 02:45:00,0.73826,0.73838,0.73779,0.73781,62400000.0
2007-08-22 02:50:00,0.7378,0.73822,0.73774,0.73822,65600000.0
2007-08-22 02:55:00,0.73816,0.73816,0.73733,0.73737,48400000.0
2007-08-22 03:00:00,0.73716,0.7374,0.73646,0.73723,55400000.0
2007-08-22 03:05:00,0.73724,0.73766,0.73724,0.7375,56000000.0
2007-08-22 03:10:00,0.73744,0.73826,0.73723,0.73756,62400000.0
2007-08-22 03:15:00,0.73743,0.73755,0.73707,0.73741,54400000.0
2007-08-22 03:20:00,0.73818,0.73818,0.73672,0.73687,57600000.0
2007-08-22 03:25:00,0.73695,0.7374,0.73684,0.73718,59200000.0
2007-08-22 03:30:00,0.73735,0.73735,0.73639,0.73639,60800000.0
2007-08-22 03:35:00,0.73636,0.7368,0.73626,0.73678,62400000.0
2007-08-22 03:40:00,0.73683,0.73732,0.73676,0.73704,44800000.0
2007-08-22 03:45:00,0.73702,0.7375,0.73667,0.7375,57600000.0
2007-08-22 03:50:00,0.73755,0.73762,0.73695,0.73695,56000000.0
2007-08-22 03:55:00,0.73657,0.73657,0.73417,0.73546,48400000.0
2007-08-22 04:00:00,0.73523,0.73631,0.73518,0.73631,61800000.0
2007-08-22 04:05:00,0.73637,0.73643,0.73583,0.7363,69600000.0
2007-08-22 04:10:00,0.73633,0.73633,0.73541,0.73548,61800000.0
2007-08-22 04:15:00,0.73539,0.73549,0.73487,0.73538,62400000.0
2007-08-22 04:20:00,0.73553,0.73602,0.73482,0.73602,57000000.0
2007-08-22 04:25:00,0.73586,0.73612,0.73558,0.73609,86800000.0
2007-08-22 04:30:00,0.73642,0.73669,0.7356,0.73575,67200000.0
2007-08-22 04:35:00,0.73569,0.73624,0.73465,0.73615,58000000.0
2007-08-22 04:40:00,0.73625,0.7363,0.73577,0.73577,61800000.0
2007-08-22 04:45:00,0.73558,0.73586,0.73534,0.73584,52800000.0
2007-08-22 04:50:00,0.73601,0.73616,0.73573,0.73594,67200000.0
2007-08-22 04:55:00,0.73595,0.73628,0.73568,0.73583,70800000.0
2007-08-22 05:00:00,0.73587,0.73588,0.73501,0.73525,60800000.0
2007-08-22 05:05:00,0.7353,0.73559,0.73478,0.73495,60800000.0
2007-08-22 05:10:00,0.73537,0.73582,0.73532,0.73576,67000000.0
2007-08-22 05:15:00,0.73574,0.73617,0.7357,0.73617,59200000.0
2007-08-22 05:20:00,0.73599,0.73632,0.73571,0.73624,65600000.0
2007-08-22 05:25:00,0.73614,0.73641,0.73595,0.73636,64000000.0
2007-08-22 05:30:00,0.73638,0.73667,0.73626,0.73666,66000000.0
2007-08-22 05:35:00,0.73681,0.73692,0.7367,0.73682,64000000.0
2007-08-22 05:40:00,0.73691,0.73698,0.73644,0.73644,65600000.0
2007-08-22 05:45:00,0.73616,0.73619,0.73571,0.73585,57600000.0
2007-08-22 05:50:00,0.73602,0.73643,0.7359,0.7359,69200000.0
2007-08-22 05:55:00,0.73623,0.73623,0.73594,0.73594,69200000.0
2007-08-22 06:00:00,0.73591,0.73601,0.73551,0.7359,70400000.0
2007-08-22 06:05:00,0.73596,0.73596,0.73482,0.73596,60200000.0
2007-08-22 06:10:00,0.73599,0.73708,0.73552,0.73708,54400000.0
2007-08-22 06:15:00,0.7371,0.7371,0.73646,0.73648,70400000.0
2007-08-22 06:20:00,0.73636,0.73641,0.73596,0.73612,64000000.0
2007-08-22 06:25:00,0.73625,0.73627,0.73582,0.73592,62400000.0
2007-08-22 06:30:00,0.73589,0.73603,0.73546,0.73567,60800000.0
2007-08-22 06:35:00,0.73568,0.73575,0.73537,0.7354,64000000.0
2007-08-22 06:40:00,0.73547,0.73556,0.73518,0.73541,61200000.0
2007-08-22 06:45:00,0.73542,0.73542,0.7348,0.73517,49400000.0
2007-08-22 06:50:00,0.73529,0.73529,0.7347,0.73493,60800000.0
2007-08-22 06:55:00,0.735,0.73568,0.735,0.73566,62800000.0
2007-08-22 07:00:00,0.73568,0.73573,0.73556,0.73566,68800000.0
2007-08-22 07:05:00,0.73569,0.73624,0.73566,0.73602,67600000.0
2007-08-22 07:10:00,0.73577,0.73615,0.73575,0.73593,64000000.0
2007-08-22 07:15:00,0.736,0.73672,0.7349,0.73615,63400000.0
2007-08-22 07:20:00,0.73623,0.73684,0.73609,0.73677,58600000.0
2007-08-22 07:25:00,0.73734,0.73805,0.73734,0.73801,59200000.0
2007-08-22 07:30:00,0.73834,0.73933,0.73834,0.7388,72000000.0
2007-08-22 07:35:00,0.73875,0.7388,0.73736,0.73839,73600000.0
2007-08-22 07:40:00,0.73807,0.73814,0.7369,0.73786,62800000.0
2007-08-22 07:45:00,0.73797,0.7381,0.73721,0.73806,70400000.0
2007-08-22 07:50:00,0.73794,0.73855,0.73774,0.73855,56000000.0
2007-08-22 07:55:00,0.73846,0.7385,0.73748,0.7376,64000000.0
2007-08-22 08:00:00,0.73751,0.73766,0.73704,0.73708,64000000.0
2007-08-22 08:05:00,0.73733,0.73886,0.73733,0.73886,69200000.0
2007-08-22 08:10:00,0.73874,0.73909,0.73853,0.73854,67200000.0
2007-08-22 08:15:00,0.73852,0.73868,0.7382,0.7384,66000000.0
2007-08-22 08:20:00,0.73845,0.73926,0.73823,0.73897,62400000.0
2007-08-22 08:25:00,0.739,0.73955,0.73896,0.73907,67600000.0
2007-08-22 08:30:00,0.73935,0.74023,0.73935,0.74023,77800000.0
2007-08-22 08:35:00,0.74008,0.74081,0.73996,0.74062,104600000.0
2007-08-22 08:40:00,0.74035,0.74041,0.73968,0.73976,67200000.0
2007-08-22 08:45:00,0.73963,0.73963,0.73911,0.73917,72400000.0
2007-08-22 08:50:00,0.73927,0.73959,0.7392,0.73952,170400000.0
2007-08-22 08:55:00,0.73962,0.7397,0.7393,0.73961,65600000.0
2007-08-22 09:00:00,0.73949,0.73949,0.73917,0.73934,99600000.0
2007-08-22 09:05:00,0.73939,0.73951,0.7391,0.73951,75200000.0
2007-08-22 09:10:00,0.73955,0.7398,0.73932,0.73968,111400000.0
2007-08-22 09:15:00,0.73972,0.7398,0.73926,0.7393,129000000.0
2007-08-22 09:20:00,0.73933,0.73957,0.73835,0.73866,94800000.0
2007-08-22 09:25:00,0.7386,0.73886,0.73837,0.73837,133200000.0
2007-08-22 09:30:00,0.73857,0.7388,0.7381,0.73835,128000000.0
2007-08-22 09:35:00,0.73828,0.73833,0.73774,0.73783,216800000.0
2007-08-22 09:40:00,0.73783,0.73804,0.73763,0.73782,248400000.0
2007-08-22 09:45:00,0.73774,0.73836,0.73771,0.73836,102800000.0
2007-08-22 09:50:00,0.73846,0.73898,0.73835,0.73898,326400000.0
2007-08-22 09:55:00,0.7393,0.73966,0.73892,0.73927,234000000.0
2007-08-22 10:00:00,0.73909,0.73924,0.73878,0.7389,287200000.0
2007-08-22 10:05:00,0.73885,0.73897,0.73854,0.7388,201400000.0
2007-08-22 10:10:00,0.73882,0.73933,0.73881,0.73913,265200000.0
2007-08-22 10:15:00,0.73916,0.73968,0.73916,0.73956,119400000.0
2007-08-22 10:20:00,0.7395,0.7395,0.73883,0.73883,272400000.0
2007-08-22 10:25:00,0.73878,0.73969,0.73878,0.73967,224400000.0
2007-08-22 10:30:00,0.7396,0.73986,0.7396,0.73976,137000000.0
2007-08-22 10:35:00,0.73982,0.7404,0.73982,0.73998,100000000.0
2007-08-22 10:40:00,0.73995,0.74009,0.73984,0.73984,169000000.0
2007-08-22 10:45:00,0.73978,0.74038,0.73978,0.7401,173800000.0
2007-08-22 10:50:00,0.74009,0.74031,0.73997,0.73999,220200000.0
2007-08-22 10:55:00,0.73992,0.74068,0.73992,0.74062,245200000.0
2007-08-22 11:00:00,0.74055,0.7409,0.74048,0.74075,251200000.0
2007-08-22 11:05:00,0.74059,0.74059,0.73996,0.74004,199000000.0
2007-08-22 11:10:00,0.73994,0.74005,0.73976,0.73976,306000000.0
2007-08-22 11:15:00,0.74002,0.74017,0.73943,0.73951,139600000.0
2007-08-22 11:20:00,0.73962,0.74003,0.73956,0.74003,243200000.0
2007-08-22 11:25:00,0.74001,0.74008,0.73962,0.73962,248400000.0
2007-08-22 11:30:00,0.73968,0.74006,0.73968,0.73993,96400000.0
2007-08-22 11:35:00,0.73996,0.74024,0.73956,0.74013,142800000.0
2007-08-22 11:40:00,0.74003,0.74009,0.73942,0.73952,132800000.0
2007-08-22 11:45:00,0.73957,0.73964,0.73851,0.73954,143200000.0
2007-08-22 11:50:00,0.73946,0.73963,0.73924,0.7395,189200000.0
2007-08-22 11:55:00,0.73946,0.73947,0.7383,0.73839,164600000.0
2007-08-22 12:00:00,0.73824,0.73869,0.73809,0.73848,120400000.0
2007-08-22 12:05:00,0.7385,0.73934,0.73831,0.73926,120400000.0
2007-08-22 12:10:00,0.73947,0.73971,0.73919,0.73919,138000000.0
2007-08-22 12:15:00,0.73924,0.73927,0.73886,0.73923,163200000.0
2007-08-22 12:20:00,0.7393,0.73957,0.7392,0.73934,144000000.0
2007-08-22 12:25:00,0.73915,0.74015,0.7382,0.73884,134600000.0
2007-08-22 12:30:00,0.73966,0.7397,0.73933,0.73962,126400000.0
2007-08-22 12:35:00,0.73989,0.73989,0.73875,0.73893,108800000.0
2007-08-22 12:40:00,0.73941,0.74038,0.73941,0.74021,74000000.0
2007-08-22 12:45:00,0.74032,0.74032,0.73979,0.74022,148800000.0
2007-08-22 12:50:00,0.74032,0.74098,0.7403,0.74093,93200000.0
2007-08-22 12:55:00,0.7409,0.74132,0.74077,0.74119,108800000.0
2007-08-22 13:00:00,0.74114,0.74114,0.74047,0.74066,86800000.0
2007-08-22 13:05:00,0.74061,0.74097,0.74061,0.7408,120000000.0
2007-08-22 13:10:00,0.74086,0.74093,0.74059,0.74065,99200000.0
2007-08-22 13:15:00,0.74068,0.74106,0.74059,0.74096,181000000.0
2007-08-22 13:20:00,0.74093,0.74134,0.74093,0.74102,143400000.0
2007-08-22 13:25:00,0.74091,0.74105,0.74065,0.74103,92000000.0
2007-08-22 13:30:00,0.74134,0.74134,0.74062,0.74093,206400000.0
2007-08-22 13:35:00,0.74093,0.74097,0.74034,0.7404,95400000.0
2007-08-22 13:40:00,0.7403,0.74092,0.73947,0.74091,91600000.0
2007-08-22 13:45:00,0.7408,0.74099,0.74048,0.7405,96000000.0
2007-08-22 13:50:00,0.74063,0.74066,0.7403,0.74031,80000000.0
2007-08-22 13:55:00,0.74028,0.74045,0.74013,0.74018,139000000.0
2007-08-22 14:00:00,0.74011,0.74058,0.73981,0.74053,68000000.0
2007-08-22 14:05:00,0.74061,0.7407,0.73962,0.74024,97000000.0
2007-08-22 14:10:00,0.74014,0.74083,0.73971,0.74074,136000000.0
2007-08-22 14:15:00,0.74083,0.74095,0.74065,0.74074,68800000.0
2007-08-22 14:20:00,0.74077,0.74092,0.7405,0.74092,68800000.0
2007-08-22 14:25:00,0.74086,0.74087,0.74048,0.74057,64000000.0
2007-08-22 14:30:00,0.74084,0.74164,0.7408,0.74139,64000000.0
2007-08-22 14:35:00,0.7417,0.74173,0.74116,0.74133,62600000.0
2007-08-22 14:40:00,0.74136,0.74149,0.74113,0.7412,78400000.0
2007-08-22 14:45:00,0.74118,0.74119,0.74074,0.74112,66000000.0
2007-08-22 14:50:00,0.74082,0.74113,0.74078,0.74107,72000000.0
2007-08-22 14:55:00,0.74117,0.74123,0.74082,0.74082,60800000.0
2007-08-22 15:00:00,0.74094,0.74107,0.74059,0.74104,69800000.0
2007-08-22 15:05:00,0.74108,0.74119,0.73985,0.73985,65600000.0
2007-08-22 15:10:00,0.7399,0.74074,0.7399,0.74065,65600000.0
2007-08-22 15:15:00,0.7406,0.74079,0.74046,0.74077,72000000.0
2007-08-22 15:20:00,0.74084,0.74084,0.74039,0.7406,67200000.0
2007-08-22 15:25:00,0.74074,0.74136,0.74048,0.74136,62400000.0
2007-08-22 15:30:00,0.74145,0.74252,0.74135,0.74225,63200000.0
2007-08-22 15:35:00,0.74225,0.74281,0.74116,0.74259,68800000.0
2007-08-22 15:40:00,0.74251,0.74258,0.74216,0.74217,63800000.0
2007-08-22 15:45:00,0.74213,0.74226,0.74145,0.74181,74000000.0
2007-08-22 15:50:00,0.74192,0.74192,0.74153,0.74164,66400000.0
2007-08-22 15:55:00,0.74155,0.74178,0.74025,0.74116,75200000.0
2007-08-22 16:00:00,0.74099,0.74102,0.74067,0.74085,59200000.0
2007-08-22 16:05:00,0.74098,0.74116,0.73945,0.74115,70400000.0
2007-08-22 16:10:00,0.74113,0.74137,0.74095,0.7412,69200000.0
2007-08-22 16:15:00,0.74124,0.74199,0.7407,0.74192,59200000.0
2007-08-22 16:20:00,0.74169,0.74223,0.74063,0.74077,66600000.0
2007-08-22 16:25:00,0.74065,0.74081,0.7401,0.74022,75200000.0
2007-08-22 16:30:00,0.74003,0.74003,0.73901,0.73969,64000000.0
2007-08-22 16:35:00,0.73941,0.73981,0.73904,0.7398,57600000.0
2007-08-22 16:40:00,0.73987,0.74026,0.73949,0.74023,62800000.0
2007-08-22 16:45:00,0.74037,0.7407,0.74037,0.74053,67200000.0
2007-08-22 16:50:00,0.74056,0.74078,0.7393,0.74058,65600000.0
2007-08-22 16:55:00,0.74044,0.74175,0.74013,0.74173,65600000.0
2007-08-22 17:00:00,0.74193,0.74212,0.74159,0.74159,67200000.0
2007-08-22 17:05:00,0.74179,0.74184,0.74124,0.74164,67200000.0
2007-08-22 17:10:00,0.74143,0.74246,0.74113,0.74235,60800000.0
2007-08-22 17:15:00,0.74228,0.74231,0.74181,0.7421,73600000.0
2007-08-22 17:20:00,0.74219,0.74236,0.74141,0.74168,68800000.0
2007-08-22 17:25:00,0.74165,0.74227,0.74124,0.74227,60800000.0
2007-08-22 17:30:00,0.74228,0.7423,0.74199,0.74208,67600000.0
2007-08-22 17:35:00,0.74205,0.74211,0.74179,0.74198,62400000.0
2007-08-22 17:40:00,0.74203,0.74256,0.74203,0.74255,64000000.0
2007-08-22 17:45:00,0.74274,0.74377,0.74271,0.74323,68800000.0
2007-08-22 17:50:00,0.74284,0.74347,0.74284,0.74344,67200000.0
2007-08-22 17:55:00,0.74341,0.74365,0.74331,0.74349,70400000.0
2007-08-22 18:00:00,0.74331,0.74372,0.74305,0.74329,67200000.0
2007-08-22 18:05:00,0.74326,0.7438,0.74322,0.7438,51200000.0
2007-08-22 18:10:00,0.7438,0.7439,0.7434,0.74375,73600000.0
2007-08-22 18:15:00,0.74379,0.74396,0.74275,0.74392,70800000.0
2007-08-22 18:20:00,0.74393,0.74428,0.74388,0.74421,59200000.0
2007-08-22 18:25:00,0.74424,0.74425,0.74359,0.7436,67200000.0
2007-08-22 18:30:00,0.74371,0.74412,0.74371,0.74381,61200000.0
2007-08-22 18:35:00,0.74392,0.74405,0.74329,0.74329,59200000.0
2007-08-22 18:40:00,0.74325,0.74341,0.74233,0.74337,68800000.0
2007-08-22 18:45:00,0.7434,0.74391,0.7434,0.74368,67200000.0
2007-08-22 18:50:00,0.74374,0.74381,0.7433,0.74338,59200000.0
2007-08-22 18:55:00,0.7436,0.74374,0.74333,0.74358,56400000.0
2007-08-22 19:00:00,0.74367,0.74381,0.74269,0.7436,62400000.0
2007-08-22 19:05:00,0.74355,0.74364,0.74225,0.74303,54400000.0
2007-08-22 19:10:00,0.74326,0.74326,0.74261,0.74311,71200000.0
2007-08-22 19:15:00,0.74321,0.74325,0.74253,0.74288,67600000.0
2007-08-22 19:20:00,0.74304,0.74366,0.74301,0.74351,64000000.0
2007-08-22 19:25:00,0.7434,0.74371,0.74321,0.74338,68200000.0
2007-08-22 19:30:00,0.74292,0.74388,0.74292,0.74388,57600000.0
2007-08-22 19:35:00,0.74392,0.74427,0.74281,0.74377,76800000.0
2007-08-22 19:40:00,0.74404,0.74428,0.74387,0.74428,61800000.0
2007-08-22 19:45:00,0.74421,0.74421,0.74364,0.7438,61800000.0
2007-08-22 19:50:00,0.74386,0.74404,0.74381,0.74388,68800000.0
2007-08-22 19:55:00,0.74387,0.74444,0.74367,0.74444,73400000.0
2007-08-22 20:00:00,0.74446,0.74453,0.74428,0.74436,61600000.0
2007-08-22 20:05:00,0.74425,0.74492,0.74315,0.74435,64400000.0
2007-08-22 20:10:00,0.74432,0.74453,0.74426,0.7444,72000000.0
2007-08-22 20:15:00,0.74438,0.74438,0.74415,0.74423,54400000.0
2007-08-22 20:20:00,0.74428,0.74439,0.74397,0.74422,56400000.0
2007-08-22 20:25:00,0.74418,0.74435,0.74394,0.74411,62800000.0
2007-08-22 20:30:00,0.74395,0.74405,0.74375,0.74391,42600000.0
2007-08-22 20:35:00,0.744,0.74402,0.7437,0.74401,56000000.0
2007-08-22 20:40:00,0.74401,0.74486,0.74401,0.74413,59200000.0
2007-08-22 20:45:00,0.74412,0.74418,0.74375,0.74399,59200000.0
2007-08-22 20:50:00,0.74396,0.74406,0.74389,0.74394,64000000.0
2007-08-22 20:55:00,0.74399,0.74426,0.74359,0.74419,49600000.0
2007-08-22 21:00:00,0.74401,0.74428,0.74383,0.74383,52800000.0
2007-08-22 21:05:00,0.74363,0.74389,0.7434,0.74374,60800000.0
2007-08-22 21:10:00,0.74375,0.74377,0.74336,0.7437,59200000.0
2007-08-22 21:15:00,0.74415,0.7445,0.7441,0.7444,67600000.0
2007-08-22 21:20:00,0.74431,0.74448,0.74394,0.74394,62800000.0
2007-08-22 21:25:00,0.74395,0.74397,0.74338,0.7438,46400000.0
2007-08-22 21:30:00,0.74386,0.74421,0.7438,0.74414,67600000.0
2007-08-22 21:35:00,0.74425,0.74442,0.74391,0.74435,65600000.0
2007-08-22 21:40:00,0.74453,0.74453,0.7442,0.74434,54800000.0
2007-08-22 21:45:00,0.74441,0.74477,0.744,0.74459,63200000.0
2007-08-22 21:50:00,0.74468,0.74489,0.74435,0.74462,64400000.0
2007-08-22 21:55:00,0.74459,0.7448,0.74437,0.74455,67600000.0
2007-08-22 22:00:00,0.74448,0.74469,0.74428,0.74457,72400000.0
2007-08-22 22:05:00,0.74453,0.74477,0.74446,0.74461,69200000.0
2007-08-22 22:10:00,0.7447,0.74528,0.7447,0.74504,57600000.0
2007-08-22 22:15:00,0.74494,0.74503,0.7442,0.74431,61600000.0
2007-08-22 22:20:00,0.74445,0.74467,0.7444,0.74467,62800000.0
2007-08-22 22:25:00,0.74461,0.74477,0.74342,0.74428,64000000.0
2007-08-22 22:30:00,0.74436,0.74452,0.74384,0.74387,68200000.0
2007-08-22 22:35:00,0.74405,0.74411,0.74375,0.74388,64000000.0
2007-08-22 22:40:00,0.74383,0.74383,0.74349,0.74374,56000000.0
2007-08-22 22:45:00,0.7438,0.74412,0.74316,0.74317,48000000.0
2007-08-22 22:50:00,0.74339,0.74339,0.74302,0.74325,62800000.0
2007-08-22 22:55:00,0.74358,0.74398,0.7434,0.74372,68800000.0
2007-08-22 23:00:00,0.74348,0.74637,0.74348,0.74635,54400000.0
2007-08-22 23:05:00,0.74595,0.7476,0.7455,0.74722,61200000.0
2007-08-22 23:10:00,0.74721,0.74801,0.74704,0.74801,77200000.0
2007-08-22 23:15:00,0.74806,0.75026,0.74787,0.75005,51200000.0
2007-08-22 23:20:00,0.74981,0.74992,0.74882,0.74971,65600000.0
2007-08-22 23:25:00,0.74956,0.74971,0.74887,0.74917,56400000.0
2007-08-22 23:30:00,0.74915,0.74958,0.74903,0.74946,68800000.0
2007-08-22 23:35:00,0.74963,0.75003,0.74857,0.74936,62400000.0
2007-08-22 23:40:00,0.74934,0.74934,0.74837,0.74837,71600000.0
2007-08-22 23:45:00,0.74832,0.74914,0.74826,0.7491,44800000.0
2007-08-22 23:50:00,0.74894,0.74921,0.7489,0.7489,60200000.0
2007-08-22 23:55:00,0.74861,0.74889,0.74856,0.74857,54400000.0
2007-08-23 00:00:00,0.74857,0.74894,0.74802,0.74825,75200000.0
2007-08-23 00:05:00,0.74807,0.74824,0.74703,0.7481,70800000.0
2007-08-23 00:10:00,0.74817,0.74897,0.74814,0.74893,45200000.0
2007-08-23 00:15:00,0.74873,0.74886,0.74853,0.74872,60200000.0
2007-08-23 00:20:00,0.7491,0.74981,0.7491,0.74962,64800000.0
2007-08-23 00:25:00,0.7496,0.7499,0.74869,0.74977,52800000.0
2007-08-23 00:30:00,0.74971,0.74983,0.74895,0.74905,63400000.0
2007-08-23 00:35:00,0.74918,0.74929,0.74873,0.74891,64000000.0
2007-08-23 00:40:00,0.7489,0.74932,0.74877,0.74929,56400000.0
2007-08-23 00:45:00,0.74921,0.74945,0.74883,0.74891,68800000.0
2007-08-23 00:50:00,0.74896,0.7495,0.74896,0.74948,61200000.0
2007-08-23 00:55:00,0.74954,0.74954,0.7491,0.74949,64400000.0
2007-08-23 01:00:00,0.74952,0.75003,0.74945,0.74966,49600000.0
2007-08-23 01:05:00,0.74959,0.74985,0.74945,0.74975,52800000.0
2007-08-23 01:10:00,0.7497,0.74971,0.7488,0.74912,65600000.0
2007-08-23 01:15:00,0.7493,0.74962,0.74833,0.74952,54800000.0
2007-08-23 01:20:00,0.74971,0.75069,0.74971,0.75045,51400000.0
2007-08-23 01:25:00,0.75045,0.75117,0.75013,0.75117,60800000.0
2007-08-23 01:30:00,0.75131,0.75156,0.74992,0.75091,56000000.0
2007-08-23 01:35:00,0.75089,0.75091,0.75062,0.75081,62800000.0
2007-08-23 01:40:00,0.75078,0.75086,0.75015,0.75046,66000000.0
2007-08-23 01:45:00,0.75037,0.75194,0.75033,0.75194,52800000.0
2007-08-23 01:50:00,0.75202,0.75202,0.75139,0.75139,65000000.0
2007-08-23 01:55:00,0.75137,0.75201,0.75093,0.752,46400000.0
2007-08-23 02:00:00,0.75096,0.75106,0.7499,0.7499,57600000.0
2007-08-23 02:05:00,0.75013,0.75013,0.74945,0.74945,36800000.0
2007-08-23 02:10:00,0.74951,0.75018,0.74946,0.75018,61200000.0
2007-08-23 02:15:00,0.7501,0.75053,0.75001,0.75052,59600000.0
2007-08-23 02:20:00,0.75054,0.75086,0.75032,0.75057,72000000.0
2007-08-23 02:25:00,0.75075,0.75188,0.75075,0.75182,44800000.0
2007-08-23 02:30:00,0.75178,0.75327,0.75178,0.75327,72000000.0
2007-08-23 02:35:00,0.75329,0.75329,0.75289,0.7531,56000000.0
2007-08-23 02:40:00,0.75288,0.75344,0.75287,0.75336,67600000.0
2007-08-23 02:45:00,0.75341,0.75394,0.75299,0.75299,62400000.0
2007-08-23 02:50:00,0.75289,0.75295,0.7525,0.75274,66000000.0
2007-08-23 02:55:00,0.75262,0.75285,0.7525,0.75254,49600000.0
2007-08-23 03:00:00,0.75252,0.75298,0.7525,0.75277,59200000.0
2007-08-23 03:05:00,0.75267,0.7533,0.75242,0.75325,47400000.0
2007-08-23 03:10:00,0.75311,0.75311,0.75278,0.75278,35200000.0
2007-08-23 03:15:00,0.75299,0.75333,0.75281,0.75284,54800000.0
2007-08-23 03:20:00,0.75288,0.75298,0.75279,0.75298,65000000.0
2007-08-23 03:25:00,0.75303,0.75316,0.75284,0.75292,59200000.0
2007-08-23 03:30:00,0.75307,0.75326,0.75303,0.7531,60800000.0
2007-08-23 03:35:00,0.75312,0.75316,0.75262,0.75316,51200000.0
2007-08-23 03:40:00,0.75313,0.75319,0.75257,0.7528,52800000.0
2007-08-23 03:45:00,0.75274,0.75317,0.75271,0.75278,57600000.0
2007-08-23 03:50:00,0.75281,0.75291,0.75258,0.75282,45200000.0
2007-08-23 03:55:00,0.75287,0.75304,0.75224,0.75289,60800000.0
2007-08-23 04:00:00,0.75299,0.75387,0.75274,0.75374,62400000.0
2007-08-23 04:05:00,0.7536,0.7537,0.75328,0.75365,69200000.0
2007-08-23 04:10:00,0.75364,0.75399,0.75319,0.75392,62400000.0
2007-08-23 04:15:00,0.75389,0.75436,0.75385,0.75396,62800000.0
2007-08-23 04:20:00,0.75409,0.75455,0.75342,0.75455,57000000.0
2007-08-23 04:25:00,0.75445,0.7547,0.75414,0.75439,86400000.0
2007-08-23 04:30:00,0.75425,0.75425,0.75383,0.75383,67200000.0
2007-08-23 04:35:00,0.75387,0.75496,0.75283,0.75488,53200000.0
2007-08-23 04:40:00,0.75503,0.75525,0.75499,0.75521,62400000.0
2007-08-23 04:45:00,0.75504,0.75504,0.75475,0.75487,58000000.0
2007-08-23 04:50:00,0.75487,0.75494,0.75407,0.7542,67200000.0
2007-08-23 04:55:00,0.75451,0.75495,0.75438,0.7545,70400000.0
2007-08-23 05:00:00,0.75437,0.7544,0.75407,0.75408,62400000.0
2007-08-23 05:05:00,0.75394,0.75431,0.75383,0.75419,61200000.0
2007-08-23 05:10:00,0.75426,0.75475,0.75416,0.75416,67200000.0
2007-08-23 05:15:00,0.75437,0.75448,0.75402,0.75406,59600000.0
2007-08-23 05:20:00,0.7542,0.75423,0.75373,0.75391,65600000.0
2007-08-23 05:25:00,0.7542,0.75435,0.75407,0.75407,64400000.0
2007-08-23 05:30:00,0.75428,0.75443,0.75387,0.75396,66000000.0
2007-08-23 05:35:00,0.75348,0.75393,0.75348,0.75375,64000000.0
2007-08-23 05:40:00,0.75376,0.75391,0.75338,0.75364,60200000.0
2007-08-23 05:45:00,0.75358,0.75398,0.75358,0.75389,57600000.0
2007-08-23 05:50:00,0.75397,0.75424,0.75361,0.75385,69200000.0
2007-08-23 05:55:00,0.75392,0.75433,0.75392,0.75432,68200000.0
2007-08-23 06:00:00,0.75432,0.75432,0.7538,0.75414,70400000.0
2007-08-23 06:05:00,0.755,0.755,0.75282,0.75392,59600000.0
2007-08-23 06:10:00,0.75394,0.75407,0.75379,0.75385,61800000.0
2007-08-23 06:15:00,0.75384,0.75384,0.75312,0.75322,70400000.0
2007-08-23 06:20:00,0.75317,0.75349,0.75306,0.75334,64000000.0
2007-08-23 06:25:00,0.75337,0.75339,0.75272,0.75339,62600000.0
2007-08-23 06:30:00,0.75334,0.75343,0.75321,0.75321,60800000.0
2007-08-23 06:35:00,0.75314,0.75317,0.7529,0.75293,64400000.0
2007-08-23 06:40:00,0.75302,0.7541,0.75302,0.7534,55400000.0
2007-08-23 06:45:00,0.75347,0.75347,0.75273,0.75278,40000000.0
2007-08-23 06:50:00,0.75318,0.75318,0.75276,0.75284,58600000.0
2007-08-23 06:55:00,0.75366,0.75372,0.75289,0.75307,51200000.0
2007-08-23 07:00:00,0.7529,0.75308,0.75265,0.75294,69200000.0
2007-08-23 07:05:00,0.75273,0.75333,0.75273,0.75319,67200000.0
2007-08-23 07:10:00,0.75302,0.75302,0.75253,0.75255,64000000.0
2007-08-23 07:15:00,0.7525,0.7526,0.74969,0.75141,64000000.0
2007-08-23 07:20:00,0.75144,0.75181,0.7501,0.7501,59200000.0
2007-08-23 07:25:00,0.7506,0.75128,0.75052,0.75099,59600000.0
2007-08-23 07:30:00,0.75108,0.75136,0.7505,0.75136,70800000.0
2007-08-23 07:35:00,0.7515,0.75309,0.7515,0.75295,74000000.0
2007-08-23 07:40:00,0.75293,0.75372,0.7521,0.7537,62800000.0
2007-08-23 07:45:00,0.75374,0.7541,0.75318,0.75388,70400000.0
2007-08-23 07:50:00,0.75391,0.75442,0.75389,0.75406,59200000.0
2007-08-23 07:55:00,0.75402,0.75509,0.75402,0.75509,64000000.0
2007-08-23 08:00:00,0.75507,0.75555,0.75504,0.75543,64000000.0
2007-08-23 08:05:00,0.75563,0.75584,0.75455,0.75459,68800000.0
2007-08-23 08:10:00,0.75452,0.75452,0.75393,0.7542,67200000.0
2007-08-23 08:15:00,0.75419,0.75425,0.75376,0.7542,65400000.0
2007-08-23 08:20:00,0.75425,0.75425,0.7539,0.7541,61800000.0
2007-08-23 08:25:00,0.75429,0.75502,0.75429,0.75502,67200000.0
2007-08-23 08:30:00,0.7551,0.7562,0.75484,0.75605,78400000.0
2007-08-23 08:35:00,0.75604,0.75604,0.75527,0.75549,104000000.0
2007-08-23 08:40:00,0.75544,0.75561,0.75522,0.75533,67600000.0
2007-08-23 08:45:00,0.75538,0.75542,0.75454,0.75454,72000000.0
2007-08-23 08:50:00,0.75452,0.75625,0.75451,0.75622,169600000.0
2007-08-23 08:55:00,0.75626,0.75626,0.75514,0.75533,65000000.0
2007-08-23 09:00:00,0.75524,0.75574,0.75519,0.75532,98600000.0
2007-08-23 09:05:00,0.75518,0.75524,0.75422,0.75422,73600000.0
2007-08-23 09:10:00,0.75413,0.75418,0.75304,0.75356,120000000.0
2007-08-23 09:15:00,0.75363,0.75418,0.7533,0.75406,131200000.0
2007-08-23 09:20:00,0.75398,0.75406,0.75288,0.75289,96000000.0
2007-08-23 09:25:00,0.75294,0.753,0.75261,0.7527,133200000.0
2007-08-23 09:30:00,0.75286,0.75364,0.75286,0.75364,128200000.0
2007-08-23 09:35:00,0.75382,0.75387,0.75236,0.75251,216000000.0
2007-08-23 09:40:00,0.75264,0.75343,0.75264,0.75298,249200000.0
2007-08-23 09:45:00,0.75292,0.75302,0.75177,0.75177,102400000.0
2007-08-23 09:50:00,0.7518,0.75278,0.7518,0.7521,329400000.0
2007-08-23 09:55:00,0.75202,0.75282,0.75202,0.75254,233600000.0
2007-08-23 10:00:00,0.75251,0.75259,0.7521,0.75259,287000000.0
2007-08-23 10:05:00,0.75261,0.75326,0.75259,0.75275,202000000.0
2007-08-23 10:10:00,0.75246,0.75299,0.75243,0.75243,266000000.0
2007-08-23 10:15:00,0.75247,0.75277,0.75238,0.75258,120200000.0
2007-08-23 10:20:00,0.75244,0.75253,0.75224,0.75253,271400000.0
2007-08-23 10:25:00,0.75253,0.75266,0.7523,0.75247,225000000.0
2007-08-23 10:30:00,0.75233,0.75268,0.75221,0.75247,138000000.0
2007-08-23 10:35:00,0.75263,0.75337,0.75252,0.75313,98600000.0
2007-08-23 10:40:00,0.75325,0.75388,0.75314,0.75386,169600000.0
2007-08-23 10:45:00,0.75391,0.75461,0.75385,0.7542,175400000.0
2007-08-23 10:50:00,0.75416,0.75416,0.75359,0.75407,218200000.0
2007-08-23 10:55:00,0.75421,0.75465,0.75392,0.75445,245600000.0
2007-08-23 11:00:00,0.75448,0.75492,0.75432,0.75464,251200000.0
2007-08-23 11:05:00,0.75449,0.7545,0.75382,0.75401,197600000.0
2007-08-23 11:10:00,0.75416,0.75416,0.75381,0.75396,304800000.0
2007-08-23 11:15:00,0.75389,0.75403,0.75361,0.75361,138800000.0
2007-08-23 11:20:00,0.75365,0.75479,0.75327,0.75472,243800000.0
2007-08-23 11:25:00,0.75463,0.75551,0.75456,0.75531,248000000.0
2007-08-23 11:30:00,0.75507,0.75597,0.75499,0.75574,96000000.0
2007-08-23 11:35:00,0.75578,0.7559,0.75465,0.75482,142800000.0
2007-08-23 11:40:00,0.75472,0.7548,0.75328,0.7536,132600000.0
2007-08-23 11:45:00,0.75373,0.75373,0.75165,0.75266,142800000.0
2007-08-23 11:50:00,0.75224,0.75224,0.75113,0.75151,189200000.0
2007-08-23 11:55:00,0.75175,0.75199,0.75115,0.75135,165200000.0
2007-08-23 12:00:00,0.75143,0.75167,0.75122,0.75152,120000000.0
2007-08-23 12:05:00,0.75153,0.75207,0.75131,0.75207,120000000.0
2007-08-23 12:10:00,0.75198,0.75335,0.75198,0.75314,137600000.0
2007-08-23 12:15:00,0.75321,0.75363,0.7531,0.75348,163200000.0
2007-08-23 12:20:00,0.75362,0.75365,0.75288,0.75288,144400000.0
2007-08-23 12:25:00,0.753,0.75328,0.75187,0.75231,133800000.0
2007-08-23 12:30:00,0.75352,0.75358,0.7529,0.75329,126400000.0
2007-08-23 12:35:00,0.75355,0.75398,0.75349,0.75396,108800000.0
2007-08-23 12:40:00,0.75404,0.75425,0.75388,0.75397,82000000.0
2007-08-23 12:45:00,0.75405,0.75411,0.75381,0.75385,148800000.0
2007-08-23 12:50:00,0.75388,0.75389,0.75287,0.75329,92800000.0
2007-08-23 12:55:00,0.75317,0.75317,0.7526,0.75317,108800000.0
2007-08-23 13:00:00,0.75222,0.75295,0.75211,0.75259,88400000.0
2007-08-23 13:05:00,0.75265,0.75319,0.75253,0.753,120400000.0
2007-08-23 13:10:00,0.75339,0.75391,0.75339,0.75389,99200000.0
2007-08-23 13:15:00,0.75396,0.75396,0.75306,0.75309,180800000.0
2007-08-23 13:20:00,0.75333,0.75367,0.7531,0.75359,144800000.0
2007-08-23 13:25:00,0.7537,0.7541,0.75354,0.75367,91200000.0
2007-08-23 13:30:00,0.75373,0.75428,0.75353,0.75361,206200000.0
2007-08-23 13:35:00,0.75377,0.75398,0.75346,0.75348,96000000.0
2007-08-23 13:40:00,0.75362,0.75476,0.75343,0.75397,91200000.0
2007-08-23 13:45:00,0.75381,0.75417,0.75362,0.754,96400000.0
2007-08-23 13:50:00,0.75378,0.75405,0.75364,0.75402,80400000.0
2007-08-23 13:55:00,0.75392,0.75439,0.75372,0.75439,139600000.0
2007-08-23 14:00:00,0.75447,0.75499,0.75438,0.75465,66600000.0
2007-08-23 14:05:00,0.75437,0.75456,0.75335,0.75437,97600000.0
2007-08-23 14:10:00,0.75421,0.75441,0.75322,0.75322,131200000.0
2007-08-23 14:15:00,0.75314,0.7536,0.7515,0.752,68800000.0
2007-08-23 14:20:00,0.75138,0.7518,0.751,0.7518,69600000.0
2007-08-23 14:25:00,0.75192,0.75224,0.75154,0.75187,64000000.0
2007-08-23 14:30:00,0.75167,0.7518,0.75126,0.75171,64000000.0
2007-08-23 14:35:00,0.75177,0.75221,0.75121,0.75164,62400000.0
2007-08-23 14:40:00,0.75158,0.75167,0.75135,0.75149,78800000.0
2007-08-23 14:45:00,0.75156,0.75191,0.75149,0.75149,49600000.0
2007-08-23 14:50:00,0.75135,0.75135,0.75023,0.75085,72000000.0
2007-08-23 14:55:00,0.75104,0.75267,0.7509,0.75258,61200000.0
2007-08-23 15:00:00,0.75249,0.75263,0.75196,0.75233,70400000.0
2007-08-23 15:05:00,0.75237,0.75315,0.75213,0.75287,70800000.0
2007-08-23 15:10:00,0.75312,0.7532,0.7527,0.75318,66000000.0
2007-08-23 15:15:00,0.75324,0.75324,0.75281,0.75284,72000000.0
2007-08-23 15:20:00,0.75207,0.75207,0.75039,0.75091,67200000.0
2007-08-23 15:25:00,0.75108,0.75151,0.75092,0.75115,62400000.0
2007-08-23 15:30:00,0.75089,0.75136,0.75015,0.75121,62400000.0
2007-08-23 15:35:00,0.75107,0.75119,0.74977,0.75119,68800000.0
2007-08-23 15:40:00,0.75132,0.75132,0.74996,0.74996,67000000.0
2007-08-23 15:45:00,0.74995,0.75008,0.74876,0.7489,73600000.0
2007-08-23 15:50:00,0.74881,0.74939,0.74872,0.74913,65600000.0
2007-08-23 15:55:00,0.7492,0.7495,0.74844,0.74937,75200000.0
2007-08-23 16:00:00,0.74946,0.74989,0.74927,0.74961,59200000.0
2007-08-23 16:05:00,0.74985,0.7501,0.749,0.74949,70400000.0
2007-08-23 16:10:00,0.74942,0.74987,0.74871,0.74891,62400000.0
2007-08-23 16:15:00,0.74889,0.74895,0.74848,0.74873,58600000.0
2007-08-23 16:20:00,0.74869,0.74895,0.74759,0.74843,67200000.0
2007-08-23 16:25:00,0.74868,0.74904,0.74842,0.74895,75000000.0
2007-08-23 16:30:00,0.74866,0.74896,0.7483,0.74887,57600000.0
2007-08-23 16:35:00,0.74888,0.74971,0.74874,0.74966,64000000.0
2007-08-23 16:40:00,0.74993,0.75029,0.74982,0.75027,54400000.0
2007-08-23 16:45:00,0.75013,0.75013,0.74959,0.7496,57600000.0
2007-08-23 16:50:00,0.74952,0.74989,0.74881,0.74957,65600000.0
2007-08-23 16:55:00,0.74957,0.75085,0.74937,0.75081,65600000.0
2007-08-23 17:00:00,0.75053,0.75062,0.74936,0.74945,67200000.0
2007-08-23 17:05:00,0.74953,0.75019,0.74929,0.75019,67600000.0
2007-08-23 17:10:00,0.75034,0.75036,0.74963,0.74998,63400000.0
2007-08-23 17:15:00,0.74994,0.75004,0.74954,0.74958,73000000.0
2007-08-23 17:20:00,0.7496,0.7498,0.74889,0.7498,68800000.0
2007-08-23 17:25:00,0.75012,0.75012,0.74852,0.74905,67200000.0
2007-08-23 17:30:00,0.74903,0.75001,0.74869,0.74949,67200000.0
2007-08-23 17:35:00,0.74963,0.7499,0.74935,0.74935,57600000.0
2007-08-23 17:40:00,0.74925,0.74957,0.7492,0.74948,64000000.0
2007-08-23 17:45:00,0.74941,0.74983,0.74933,0.74959,68800000.0
2007-08-23 17:50:00,0.74931,0.74955,0.74915,0.74919,67200000.0
2007-08-23 17:55:00,0.74903,0.74926,0.74841,0.74841,70200000.0
2007-08-23 18:00:00,0.74825,0.74945,0.74807,0.74945,66600000.0
2007-08-23 18:05:00,0.74969,0.74969,0.74863,0.74874,60800000.0
2007-08-23 18:10:00,0.74878,0.74908,0.74878,0.74906,73600000.0
2007-08-23 18:15:00,0.74913,0.74995,0.74833,0.74932,145000000.0
2007-08-23 18:20:00,0.74921,0.74964,0.7492,0.74926,60000000.0
2007-08-23 18:25:00,0.74937,0.74946,0.74919,0.74935,67200000.0
2007-08-23 18:30:00,0.74937,0.74958,0.74906,0.74942,60800000.0
2007-08-23 18:35:00,0.7495,0.74986,0.74942,0.74969,59200000.0
2007-08-23 18:40:00,0.74969,0.75004,0.74888,0.74994,68800000.0
2007-08-23 18:45:00,0.74982,0.74997,0.7496,0.74991,67600000.0
2007-08-23 18:50:00,0.74993,0.74993,0.74928,0.74942,59200000.0
2007-08-23 18:55:00,0.74943,0.74944,0.74879,0.74895,74000000.0
2007-08-23 19:00:00,0.74883,0.74883,0.74744,0.74757,64000000.0
2007-08-23 19:05:00,0.74748,0.74808,0.74692,0.74785,57600000.0
2007-08-23 19:10:00,0.74773,0.74855,0.74768,0.74823,70400000.0
2007-08-23 19:15:00,0.74849,0.7487,0.74841,0.74841,66600000.0
2007-08-23 19:20:00,0.74836,0.74858,0.7479,0.7479,64000000.0
2007-08-23 19:25:00,0.74793,0.74846,0.74793,0.7482,69200000.0
2007-08-23 19:30:00,0.74816,0.74832,0.74811,0.74826,64000000.0
2007-08-23 19:35:00,0.74809,0.74838,0.74675,0.74825,76800000.0
2007-08-23 19:40:00,0.74827,0.74851,0.7481,0.74843,62400000.0
2007-08-23 19:45:00,0.74856,0.74886,0.74822,0.74876,62400000.0
2007-08-23 19:50:00,0.74875,0.74893,0.7486,0.74883,69200000.0
2007-08-23 19:55:00,0.74851,0.74963,0.74851,0.74905,70400000.0
2007-08-23 20:00:00,0.74898,0.74956,0.74898,0.74935,60800000.0
2007-08-23 20:05:00,0.74925,0.75038,0.74858,0.75038,64000000.0
2007-08-23 20:10:00,0.75052,0.75089,0.75026,0.75053,72000000.0
2007-08-23 20:15:00,0.75061,0.75075,0.75015,0.7504,59200000.0
2007-08-23 20:20:00,0.75046,0.75072,0.75029,0.75065,56000000.0
2007-08-23 20:25:00,0.75049,0.75051,0.75004,0.75022,62400000.0
2007-08-23 20:30:00,0.75032,0.75036,0.75007,0.75015,64000000.0
2007-08-23 20:35:00,0.75003,0.75043,0.74995,0.75043,59200000.0
2007-08-23 20:40:00,0.75048,0.75056,0.75003,0.75018,56000000.0
2007-08-23 20:45:00,0.75019,0.75023,0.74954,0.74959,59200000.0
2007-08-23 20:50:00,0.74979,0.74986,0.74887,0.74953,64000000.0
2007-08-23 20:55:00,0.7495,0.75011,0.7495,0.74969,57600000.0
2007-08-23 21:00:00,0.74939,0.74956,0.749,0.74923,57000000.0
2007-08-23 21:05:00,0.74898,0.74962,0.74898,0.74962,61600000.0
2007-08-23 21:10:00,0.74958,0.74997,0.74936,0.74988,59200000.0
2007-08-23 21:15:00,0.74989,0.75135,0.74981,0.75105,59200000.0
2007-08-23 21:20:00,0.75101,0.75193,0.75101,0.75139,68600000.0
2007-08-23 21:25:00,0.75166,0.75183,0.75136,0.75152,59200000.0
2007-08-23 21:30:00,0.75135,0.75156,0.75075,0.75119,67200000.0
2007-08-23 21:35:00,0.75115,0.75159,0.75054,0.75054,65600000.0
2007-08-23 21:40:00,0.75057,0.75263,0.75049,0.75253,53600000.0
2007-08-23 21:45:00,0.75164,0.75178,0.75134,0.75134,62800000.0
2007-08-23 21:50:00,0.7515,0.75186,0.75122,0.75167,64000000.0
2007-08-23 21:55:00,0.75169,0.75246,0.75169,0.75238,67200000.0
2007-08-23 22:00:00,0.75252,0.75305,0.75213,0.75305,71400000.0
2007-08-23 22:05:00,0.75304,0.75307,0.75269,0.75296,68800000.0
2007-08-23 22:10:00,0.75298,0.75387,0.75298,0.75349,60800000.0
2007-08-23 22:15:00,0.75352,0.75393,0.75315,0.75345,60800000.0
2007-08-23 22:20:00,0.75352,0.75367,0.75327,0.75345,62400000.0
2007-08-23 22:25:00,0.75356,0.75366,0.75136,0.75266,64000000.0
2007-08-23 22:30:00,0.75264,0.75306,0.75239,0.75275,69200000.0
2007-08-23 22:35:00,0.75283,0.75312,0.75255,0.75312,64400000.0
2007-08-23 22:40:00,0.75291,0.75291,0.75228,0.75229,56000000.0
2007-08-23 22:45:00,0.75235,0.75269,0.75235,0.75253,48000000.0
2007-08-23 22:50:00,0.7525,0.75253,0.75227,0.75231,62400000.0
2007-08-23 22:55:00,0.75267,0.75267,0.7521,0.75234,69200000.0
2007-08-23 23:00:00,0.75213,0.75235,0.75213,0.75222,54400000.0
2007-08-23 23:05:00,0.75224,0.75262,0.75139,0.75262,60800000.0
2007-08-23 23:10:00,0.75294,0.75332,0.75246,0.75246,76800000.0
2007-08-23 23:15:00,0.75238,0.75245,0.75173,0.7518,46400000.0
2007-08-23 23:20:00,0.75187,0.75228,0.75127,0.75212,43200000.0
2007-08-23 23:25:00,0.75324,0.75325,0.75152,0.7518,41600000.0
2007-08-23 23:30:00,0.75141,0.75176,0.75107,0.75141,60800000.0
2007-08-23 23:35:00,0.75139,0.75172,0.75028,0.75169,62800000.0
2007-08-23 23:40:00,0.75162,0.7523,0.75117,0.75117,56000000.0
2007-08-23 23:45:00,0.75121,0.75124,0.75063,0.75079,25600000.0
2007-08-23 23:50:00,0.75068,0.75131,0.75064,0.75097,44800000.0
2007-08-23 23:55:00,0.75101,0.75171,0.7507,0.75077,67200000.0
2007-08-24 00:00:00,0.75063,0.75118,0.75063,0.75108,75200000.0
2007-08-24 00:05:00,0.7509,0.75098,0.749,0.75006,58600000.0
2007-08-24 00:10:00,0.75,0.75008,0.74933,0.74945,56000000.0
2007-08-24 00:15:00,0.7498,0.75012,0.74972,0.74999,60800000.0
2007-08-24 00:20:00,0.75013,0.75037,0.74997,0.75022,64800000.0
2007-08-24 00:25:00,0.75026,0.75091,0.74972,0.75086,46400000.0
2007-08-24 00:30:00,0.75057,0.7511,0.75057,0.75105,64400000.0
2007-08-24 00:35:00,0.75097,0.75133,0.75097,0.75133,43200000.0
2007-08-24 00:40:00,0.75147,0.75154,0.75129,0.75148,43200000.0
2007-08-24 00:45:00,0.75094,0.75094,0.74959,0.74983,69200000.0
2007-08-24 00:50:00,0.74959,0.75046,0.74954,0.75004,60800000.0
2007-08-24 00:55:00,0.75002,0.75002,0.74935,0.74979,64000000.0
2007-08-24 01:00:00,0.74986,0.75009,0.74971,0.74973,59600000.0
2007-08-24 01:05:00,0.74973,0.74973,0.74895,0.749,61200000.0
2007-08-24 01:10:00,0.74881,0.74964,0.74868,0.74947,65600000.0
2007-08-24 01:15:00,0.74967,0.74985,0.74847,0.74924,54800000.0
2007-08-24 01:20:00,0.74921,0.74976,0.74915,0.74973,32000000.0
2007-08-24 01:25:00,0.74979,0.75164,0.74979,0.7511,51200000.0
2007-08-24 01:30:00,0.75127,0.75127,0.75011,0.75116,56000000.0
2007-08-24 01:35:00,0.75103,0.75211,0.75096,0.75211,62200000.0
2007-08-24 01:40:00,0.75217,0.7523,0.75187,0.75202,65600000.0
2007-08-24 01:45:00,0.75156,0.75245,0.75134,0.75238,57600000.0
2007-08-24 01:50:00,0.75226,0.75226,0.75166,0.75195,65600000.0
2007-08-24 01:55:00,0.75215,0.75279,0.75207,0.75274,52800000.0
2007-08-24 02:00:00,0.75284,0.75417,0.75268,0.75313,52800000.0
2007-08-24 02:05:00,0.75314,0.75325,0.75236,0.75278,41600000.0
2007-08-24 02:10:00,0.7529,0.75318,0.75259,0.75318,61200000.0
2007-08-24 02:15:00,0.75309,0.75309,0.75251,0.75251,54400000.0
2007-08-24 02:20:00,0.75346,0.75404,0.75261,0.75315,66600000.0
2007-08-24 02:25:00,0.75288,0.75328,0.75183,0.75328,43200000.0
2007-08-24 02:30:00,0.75329,0.75397,0.75329,0.75387,72000000.0
2007-08-24 02:35:00,0.75383,0.75387,0.7535,0.7538,32000000.0
2007-08-24 02:40:00,0.75397,0.75398,0.75353,0.75353,67200000.0
2007-08-24 02:45:00,0.7536,0.75361,0.75327,0.75331,51600000.0
2007-08-24 02:50:00,0.75339,0.75451,0.75336,0.75451,48000000.0
2007-08-24 02:55:00,0.75428,0.75444,0.75407,0.75416,46400000.0
2007-08-24 03:00:00,0.75411,0.75442,0.75355,0.75355,56000000.0
2007-08-24 03:05:00,0.75351,0.75366,0.75276,0.75277,51200000.0
2007-08-24 03:10:00,0.75288,0.75298,0.75262,0.7529,60800000.0
2007-08-24 03:15:00,0.75296,0.75332,0.75295,0.75296,54400000.0
2007-08-24 03:20:00,0.75301,0.75368,0.75272,0.75356,65600000.0
2007-08-24 03:25:00,0.75346,0.75427,0.75335,0.75379,65600000.0
2007-08-24 03:30:00,0.7537,0.7537,0.75322,0.75361,60800000.0
2007-08-24 03:35:00,0.75363,0.75367,0.75234,0.75347,66600000.0
2007-08-24 03:40:00,0.75338,0.75468,0.75338,0.75382,52800000.0
2007-08-24 03:45:00,0.75381,0.75406,0.75359,0.75372,57600000.0
2007-08-24 03:50:00,0.75396,0.75396,0.75306,0.75306,50000000.0
2007-08-24 03:55:00,0.75308,0.75374,0.7529,0.75369,60800000.0
2007-08-24 04:00:00,0.75359,0.7537,0.75327,0.7537,50000000.0
2007-08-24 04:05:00,0.75366,0.75433,0.75351,0.75433,68800000.0
2007-08-24 04:10:00,0.75441,0.75441,0.75337,0.75368,62400000.0
2007-08-24 04:15:00,0.7537,0.75377,0.75331,0.75337,62400000.0
2007-08-24 04:20:00,0.75348,0.75367,0.75196,0.75307,57600000.0
2007-08-24 04:25:00,0.75311,0.75319,0.75269,0.75297,86400000.0
2007-08-24 04:30:00,0.75301,0.75365,0.75289,0.75354,67200000.0
2007-08-24 04:35:00,0.75364,0.75367,0.75262,0.75339,52800000.0
2007-08-24 04:40:00,0.75331,0.75358,0.75327,0.7535,51600000.0
2007-08-24 04:45:00,0.75337,0.75408,0.75305,0.75341,50000000.0
2007-08-24 04:50:00,0.75341,0.75441,0.75336,0.75425,67600000.0
2007-08-24 04:55:00,0.7542,0.75455,0.75403,0.75416,70400000.0
2007-08-24 05:00:00,0.75417,0.7544,0.75402,0.75404,54400000.0
2007-08-24 05:05:00,0.75403,0.7542,0.75349,0.7542,61600000.0
2007-08-24 05:10:00,0.75434,0.75434,0.75372,0.75402,67200000.0
2007-08-24 05:15:00,0.75401,0.75424,0.75392,0.75407,59600000.0
2007-08-24 05:20:00,0.75411,0.75435,0.75405,0.75412,66000000.0
2007-08-24 05:25:00,0.75399,0.75433,0.75393,0.75405,63400000.0
2007-08-24 05:30:00,0.75403,0.75413,0.75383,0.75388,65600000.0
2007-08-24 05:35:00,0.754,0.754,0.75368,0.75374,51600000.0
2007-08-24 05:40:00,0.75371,0.75371,0.75141,0.75156,60200000.0
2007-08-24 05:45:00,0.7516,0.75171,0.75101,0.75129,62400000.0
2007-08-24 05:50:00,0.75137,0.75166,0.75111,0.75117,68800000.0
2007-08-24 05:55:00,0.75109,0.7515,0.75094,0.75141,68800000.0
2007-08-24 06:00:00,0.7514,0.7514,0.75103,0.75109,69800000.0
2007-08-24 06:05:00,0.75099,0.75104,0.7492,0.75018,61200000.0
2007-08-24 06:10:00,0.75005,0.75027,0.74958,0.75,56000000.0
2007-08-24 06:15:00,0.75017,0.75081,0.75017,0.75027,70400000.0
2007-08-24 06:20:00,0.75049,0.75081,0.75031,0.7508,64400000.0
2007-08-24 06:25:00,0.75076,0.75076,0.75042,0.75066,62400000.0
2007-08-24 06:30:00,0.75049,0.75049,0.74983,0.75031,61600000.0
2007-08-24 06:35:00,0.75044,0.7512,0.75044,0.75099,64000000.0
2007-08-24 06:40:00,0.75127,0.75135,0.75058,0.75071,64000000.0
2007-08-24 06:45:00,0.75069,0.75077,0.75007,0.75007,49600000.0
2007-08-24 06:50:00,0.75026,0.75072,0.75021,0.75056,56000000.0
2007-08-24 06:55:00,0.75058,0.75062,0.7501,0.7503,69800000.0
2007-08-24 07:00:00,0.74984,0.75075,0.74984,0.75075,69200000.0
2007-08-24 07:05:00,0.75153,0.75156,0.75065,0.75094,70800000.0
2007-08-24 07:10:00,0.75079,0.75116,0.75076,0.7509,64000000.0
2007-08-24 07:15:00,0.75096,0.75102,0.74989,0.75061,64400000.0
2007-08-24 07:20:00,0.75057,0.75087,0.75055,0.75061,59200000.0
2007-08-24 07:25:00,0.75081,0.75092,0.75027,0.75069,49400000.0
2007-08-24 07:30:00,0.75083,0.75104,0.75041,0.75091,72000000.0
2007-08-24 07:35:00,0.75099,0.75119,0.74992,0.75095,74000000.0
2007-08-24 07:40:00,0.75098,0.75208,0.75067,0.7519,61800000.0
2007-08-24 07:45:00,0.75163,0.75218,0.7516,0.75202,70800000.0
2007-08-24 07:50:00,0.75205,0.75238,0.75137,0.75138,52800000.0
2007-08-24 07:55:00,0.75173,0.75178,0.75062,0.75068,64200000.0
2007-08-24 08:00:00,0.75062,0.75062,0.75002,0.75032,64400000.0
2007-08-24 08:05:00,0.75039,0.75098,0.75039,0.75081,68800000.0
2007-08-24 08:10:00,0.75086,0.75186,0.75075,0.75121,67200000.0
2007-08-24 08:15:00,0.75121,0.75132,0.75054,0.75057,65600000.0
2007-08-24 08:20:00,0.75051,0.7507,0.7496,0.7496,62400000.0
2007-08-24 08:25:00,0.7496,0.74962,0.74912,0.74951,67200000.0
2007-08-24 08:30:00,0.7498,0.74989,0.74849,0.74849,78400000.0
2007-08-24 08:35:00,0.74843,0.74926,0.74809,0.74889,104400000.0
2007-08-24 08:40:00,0.74886,0.74936,0.74886,0.74918,67200000.0
2007-08-24 08:45:00,0.74902,0.74902,0.74818,0.74819,72000000.0
2007-08-24 08:50:00,0.74837,0.74919,0.74837,0.74915,169600000.0
2007-08-24 08:55:00,0.74952,0.74966,0.74891,0.74914,66000000.0
2007-08-24 09:00:00,0.74897,0.75039,0.74888,0.74961,99200000.0
2007-08-24 09:05:00,0.74965,0.74969,0.74878,0.74878,66000000.0
2007-08-24 09:10:00,0.7487,0.7487,0.74812,0.74843,120000000.0
2007-08-24 09:15:00,0.74836,0.74907,0.7483,0.74901,134400000.0
2007-08-24 09:20:00,0.74922,0.75047,0.74822,0.75047,100800000.0
2007-08-24 09:25:00,0.75038,0.75165,0.75023,0.75147,133200000.0
2007-08-24 09:30:00,0.7515,0.75154,0.75096,0.75126,128000000.0
2007-08-24 09:35:00,0.7512,0.75128,0.74994,0.74997,216000000.0
2007-08-24 09:40:00,0.74993,0.75035,0.74993,0.75028,247800000.0
2007-08-24 09:45:00,0.75015,0.75083,0.74981,0.75083,101800000.0
2007-08-24 09:50:00,0.75109,0.75189,0.75109,0.75165,329200000.0
2007-08-24 09:55:00,0.75148,0.75156,0.75089,0.75089,234400000.0
2007-08-24 10:00:00,0.75093,0.75111,0.75053,0.75081,286400000.0
2007-08-24 10:05:00,0.75088,0.75095,0.75016,0.75047,201400000.0
2007-08-24 10:10:00,0.75036,0.75038,0.74945,0.74994,264800000.0
2007-08-24 10:15:00,0.74995,0.75007,0.74892,0.74899,120000000.0
2007-08-24 10:20:00,0.7491,0.7491,0.7486,0.74866,271200000.0
2007-08-24 10:25:00,0.74879,0.74919,0.74831,0.74834,225600000.0
2007-08-24 10:30:00,0.74827,0.7484,0.74761,0.74791,137400000.0
2007-08-24 10:35:00,0.74812,0.74867,0.74803,0.74847,99600000.0
2007-08-24 10:40:00,0.74847,0.74898,0.74842,0.74892,169600000.0
2007-08-24 10:45:00,0.74904,0.74927,0.74879,0.74914,180000000.0
2007-08-24 10:50:00,0.74895,0.74977,0.74895,0.74977,220200000.0
2007-08-24 10:55:00,0.74995,0.75031,0.74953,0.75016,245200000.0
2007-08-24 11:00:00,0.75015,0.75015,0.74912,0.74925,252000000.0
2007-08-24 11:05:00,0.74925,0.74991,0.74925,0.74979,198200000.0
2007-08-24 11:10:00,0.74979,0.74995,0.74958,0.74965,306000000.0
2007-08-24 11:15:00,0.7498,0.7502,0.7498,0.74987,139400000.0
2007-08-24 11:20:00,0.74963,0.75018,0.74948,0.74957,244000000.0
2007-08-24 11:25:00,0.74988,0.75037,0.74988,0.75031,248400000.0
2007-08-24 11:30:00,0.75031,0.75046,0.74994,0.75046,96000000.0
2007-08-24 11:35:00,0.75056,0.75056,0.75014,0.75018,141800000.0
2007-08-24 11:40:00,0.74997,0.75004,0.7494,0.74946,132800000.0
2007-08-24 11:45:00,0.7497,0.74978,0.74853,0.7495,142800000.0
2007-08-24 11:50:00,0.74941,0.74971,0.74892,0.74955,187600000.0
2007-08-24 11:55:00,0.74954,0.74989,0.7495,0.74967,164800000.0
2007-08-24 12:00:00,0.74966,0.75011,0.74966,0.74968,120600000.0
2007-08-24 12:05:00,0.74953,0.75002,0.74939,0.74982,120000000.0
2007-08-24 12:10:00,0.75001,0.75001,0.74826,0.74826,137000000.0
2007-08-24 12:15:00,0.7482,0.74875,0.74818,0.74867,119800000.0
2007-08-24 12:20:00,0.74882,0.74899,0.74819,0.74863,143800000.0
2007-08-24 12:25:00,0.7488,0.74882,0.74695,0.74726,134400000.0
2007-08-24 12:30:00,0.74836,0.74845,0.748,0.748,136000000.0
2007-08-24 12:35:00,0.74832,0.74918,0.74832,0.74918,99200000.0
2007-08-24 12:40:00,0.74927,0.7507,0.74927,0.75048,80000000.0
2007-08-24 12:45:00,0.75058,0.75106,0.75012,0.75068,148400000.0
2007-08-24 12:50:00,0.75056,0.75098,0.75015,0.75015,92800000.0
2007-08-24 12:55:00,0.75011,0.7518,0.75011,0.75179,109200000.0
2007-08-24 13:00:00,0.75181,0.75208,0.75157,0.75172,88400000.0
2007-08-24 13:05:00,0.75186,0.75226,0.75136,0.75136,119400000.0
2007-08-24 13:10:00,0.7514,0.75179,0.75098,0.75124,99600000.0
2007-08-24 13:15:00,0.75112,0.75112,0.7495,0.75012,181200000.0
2007-08-24 13:20:00,0.75019,0.75111,0.74984,0.75111,144400000.0
2007-08-24 13:25:00,0.75115,0.7514,0.75079,0.75079,91200000.0
2007-08-24 13:30:00,0.75069,0.75108,0.75069,0.75098,206400000.0
2007-08-24 13:35:00,0.7511,0.75217,0.7511,0.75172,96000000.0
2007-08-24 13:40:00,0.75162,0.75179,0.75043,0.7517,91000000.0
2007-08-24 13:45:00,0.75174,0.75175,0.75133,0.75154,95400000.0
2007-08-24 13:50:00,0.75173,0.75219,0.75163,0.75219,80400000.0
2007-08-24 13:55:00,0.75228,0.75228,0.75166,0.75174,138600000.0
2007-08-24 14:00:00,0.75171,0.75227,0.75156,0.75187,67200000.0
2007-08-24 14:05:00,0.75193,0.75229,0.75103,0.75229,97600000.0
2007-08-24 14:10:00,0.75237,0.7524,0.75208,0.75215,131200000.0
2007-08-24 14:15:00,0.75218,0.75254,0.75216,0.75251,68800000.0
2007-08-24 14:20:00,0.75232,0.75251,0.75219,0.75226,69200000.0
2007-08-24 14:25:00,0.75239,0.75287,0.75224,0.7527,64000000.0
2007-08-24 14:30:00,0.75261,0.75443,0.75255,0.75415,64000000.0
2007-08-24 14:35:00,0.75438,0.75482,0.75357,0.75365,62800000.0
2007-08-24 14:40:00,0.75354,0.75386,0.75314,0.75337,77800000.0
2007-08-24 14:45:00,0.75348,0.75394,0.75337,0.75394,62400000.0
2007-08-24 14:50:00,0.75387,0.75499,0.75378,0.75499,72000000.0
2007-08-24 14:55:00,0.75501,0.75501,0.75404,0.75404,61200000.0
2007-08-24 15:00:00,0.75419,0.75437,0.75392,0.75432,70800000.0
2007-08-24 15:05:00,0.75422,0.75436,0.75366,0.75374,66000000.0
2007-08-24 15:10:00,0.75381,0.75401,0.75365,0.75374,66000000.0
2007-08-24 15:15:00,0.75364,0.75364,0.75321,0.75326,72000000.0
2007-08-24 15:20:00,0.75329,0.75386,0.7527,0.75273,67200000.0
2007-08-24 15:25:00,0.75275,0.7529,0.75221,0.75262,62400000.0
2007-08-24 15:30:00,0.75241,0.75295,0.75191,0.7524,62400000.0
2007-08-24 15:35:00,0.75215,0.75218,0.75096,0.75176,68800000.0
2007-08-24 15:40:00,0.75167,0.75191,0.75116,0.75116,73600000.0
2007-08-24 15:45:00,0.75149,0.75169,0.75083,0.75105,74000000.0
2007-08-24 15:50:00,0.75109,0.75213,0.75107,0.75213,65600000.0
2007-08-24 15:55:00,0.75227,0.75235,0.75105,0.75193,75200000.0
2007-08-24 16:00:00,0.75233,0.75347,0.75229,0.75229,59600000.0
2007-08-24 16:05:00,0.75225,0.75313,0.75132,0.75308,70400000.0
2007-08-24 16:10:00,0.75302,0.75302,0.75141,0.75152,66000000.0
2007-08-24 16:15:00,0.75165,0.75286,0.75122,0.75286,59200000.0
2007-08-24 16:20:00,0.7526,0.75271,0.75162,0.75162,67600000.0
2007-08-24 16:25:00,0.75157,0.75191,0.75141,0.75152,75600000.0
2007-08-24 16:30:00,0.75146,0.75161,0.75101,0.75152,57600000.0
2007-08-24 16:35:00,0.75144,0.75159,0.75115,0.75142,58600000.0
2007-08-24 16:40:00,0.75154,0.75235,0.75154,0.75235,56000000.0
2007-08-24 16:45:00,0.75226,0.75305,0.75226,0.75285,66000000.0
2007-08-24 16:50:00,0.75268,0.75335,0.75134,0.75335,65600000.0
2007-08-24 16:55:00,0.75299,0.75341,0.75284,0.7534,65600000.0
2007-08-24 17:00:00,0.75351,0.75384,0.75342,0.75352,67200000.0
2007-08-24 17:05:00,0.7536,0.75383,0.75348,0.75356,67200000.0
2007-08-24 17:10:00,0.75353,0.7538,0.75329,0.75354,67200000.0
2007-08-24 17:15:00,0.75351,0.75361,0.75308,0.75355,74000000.0
2007-08-24 17:20:00,0.75364,0.75367,0.75318,0.75343,69200000.0
2007-08-24 17:25:00,0.75358,0.75391,0.75343,0.75378,61600000.0
2007-08-24 17:30:00,0.75384,0.75458,0.75375,0.75437,67200000.0
2007-08-24 17:35:00,0.75437,0.7544,0.7541,0.75433,60800000.0
2007-08-24 17:40:00,0.75426,0.7547,0.75425,0.75446,64000000.0
2007-08-24 17:45:00,0.75451,0.75472,0.75445,0.75471,68800000.0
2007-08-24 17:50:00,0.75454,0.75492,0.75443,0.75481,66600000.0
2007-08-24 17:55:00,0.75477,0.75534,0.75456,0.75534,69800000.0
2007-08-24 18:00:00,0.75537,0.75543,0.75443,0.75448,67200000.0
2007-08-24 18:05:00,0.75443,0.75507,0.75424,0.75505,61200000.0
2007-08-24 18:10:00,0.75513,0.75513,0.75467,0.75495,73600000.0
2007-08-24 18:15:00,0.75514,0.75567,0.75407,0.75514,70400000.0
2007-08-24 18:20:00,0.75512,0.75516,0.75451,0.75451,59400000.0
2007-08-24 18:25:00,0.75455,0.75539,0.75446,0.75516,67200000.0
2007-08-24 18:30:00,0.75514,0.75526,0.7547,0.7547,60200000.0
2007-08-24 18:35:00,0.75492,0.75505,0.75473,0.75484,59600000.0
2007-08-24 18:40:00,0.75514,0.75514,0.75347,0.75448,69200000.0
2007-08-24 18:45:00,0.75442,0.75461,0.75428,0.75433,67200000.0
2007-08-24 18:50:00,0.75462,0.75539,0.75453,0.75532,59200000.0
2007-08-24 18:55:00,0.75512,0.75549,0.75501,0.75549,74400000.0
2007-08-24 19:00:00,0.7555,0.75573,0.75469,0.75563,62400000.0
2007-08-24 19:05:00,0.75538,0.75563,0.75432,0.75521,54400000.0
2007-08-24 19:10:00,0.75513,0.75513,0.75453,0.7546,69800000.0
2007-08-24 19:15:00,0.7548,0.75583,0.75435,0.75488,67200000.0
2007-08-24 19:20:00,0.75498,0.75612,0.75485,0.75575,65600000.0
2007-08-24 19:25:00,0.7559,0.75594,0.75538,0.75565,69200000.0
2007-08-24 19:30:00,0.7556,0.75629,0.75557,0.75627,58000000.0
2007-08-24 19:35:00,0.75656,0.75674,0.75551,0.75606,76800000.0
2007-08-24 19:40:00,0.75623,0.75633,0.75579,0.75585,62800000.0
2007-08-24 19:45:00,0.75589,0.75608,0.75589,0.75597,49600000.0
2007-08-24 19:50:00,0.756,0.7564,0.756,0.7564,59200000.0
2007-08-24 19:55:00,0.75644,0.75645,0.75617,0.75629,73600000.0
2007-08-24 20:00:00,0.75656,0.7568,0.75624,0.75625,61200000.0
2007-08-24 20:05:00,0.75629,0.75636,0.75513,0.75622,64000000.0
2007-08-24 20:10:00,0.75612,0.75622,0.75586,0.75586,72400000.0
2007-08-24 20:15:00,0.75584,0.75618,0.75584,0.75616,51200000.0
2007-08-24 20:20:00,0.75618,0.75632,0.75615,0.7563,55400000.0
2007-08-24 20:25:00,0.75634,0.75641,0.75587,0.75594,62400000.0
2007-08-24 20:30:00,0.75587,0.75607,0.75586,0.75586,59200000.0
2007-08-24 20:35:00,0.75591,0.75613,0.75555,0.75605,55400000.0
2007-08-24 20:40:00,0.75604,0.75621,0.75591,0.75613,52800000.0
2007-08-24 20:45:00,0.75618,0.75644,0.75589,0.75644,59600000.0
2007-08-24 20:50:00,0.75632,0.75655,0.75604,0.75652,64000000.0
2007-08-24 20:55:00,0.75644,0.75644,0.75615,0.75625,51200000.0
2007-08-24 21:00:00,0.75628,0.75642,0.7561,0.75638,57600000.0
2007-08-24 21:05:00,0.75642,0.75642,0.75574,0.75607,61200000.0
2007-08-24 21:10:00,0.75605,0.75605,0.75564,0.75575,59600000.0
2007-08-24 21:15:00,0.75592,0.75599,0.75575,0.75585,59200000.0
2007-08-24 21:20:00,0.75568,0.75591,0.75568,0.75578,62800000.0
2007-08-24 21:25:00,0.75566,0.7565,0.75535,0.7557,59200000.0
2007-08-24 21:30:00,0.75545,0.75592,0.7554,0.75579,67200000.0
2007-08-24 21:35:00,0.75585,0.75608,0.75569,0.75577,65600000.0
2007-08-24 21:40:00,0.75582,0.75589,0.75547,0.75567,52800000.0
2007-08-24 21:45:00,0.75567,0.75669,0.75558,0.75567,64000000.0
2007-08-24 21:50:00,0.75581,0.75605,0.7558,0.75595,64000000.0
2007-08-24 21:55:00,0.75609,0.75672,0.75592,0.75663,67200000.0
2007-08-24 22:00:00,0.75656,0.75752,0.75645,0.75699,75600000.0
2007-08-24 22:05:00,0.75693,0.75782,0.75667,0.75771,69200000.0
2007-08-24 22:10:00,0.75737,0.75748,0.75717,0.75735,67200000.0
2007-08-24 22:15:00,0.75736,0.75746,0.75683,0.75735,60800000.0
2007-08-24 22:20:00,0.75727,0.75818,0.75703,0.75818,56400000.0
2007-08-24 22:25:00,0.75808,0.75847,0.75706,0.75832,64400000.0
2007-08-24 22:30:00,0.75847,0.75869,0.75834,0.75855,68600000.0
2007-08-24 22:35:00,0.75841,0.75842,0.75784,0.75803,64000000.0
2007-08-24 22:40:00,0.75803,0.75817,0.75796,0.75811,55400000.0
2007-08-24 22:45:00,0.75765,0.75859,0.75762,0.75847,51600000.0
2007-08-24 22:50:00,0.75856,0.75866,0.75818,0.7585,51200000.0
2007-08-24 22:55:00,0.75854,0.75854,0.75764,0.75832,69200000.0
2007-08-26 23:00:00,0.75893,0.76274,0.75893,0.76246,61200000.0
2007-08-26 23:05:00,0.76241,0.7625,0.76136,0.76218,60800000.0
2007-08-26 23:10:00,0.76253,0.76253,0.75785,0.76141,76800000.0
2007-08-26 23:15:00,0.76052,0.76137,0.75789,0.75796,37800000.0
2007-08-26 23:20:00,0.76088,0.76088,0.75795,0.76047,65600000.0
2007-08-26 23:25:00,0.76087,0.7611,0.75789,0.76038,59200000.0
2007-08-26 23:30:00,0.76021,0.7604,0.75973,0.75973,49600000.0
2007-08-26 23:35:00,0.75994,0.76009,0.7579,0.7579,61800000.0
2007-08-26 23:40:00,0.75789,0.7601,0.75783,0.76007,38400000.0
2007-08-26 23:45:00,0.75995,0.76016,0.75788,0.76009,30800000.0
2007-08-26 23:50:00,0.75769,0.75993,0.75769,0.7598,61200000.0
2007-08-26 23:55:00,0.7595,0.76,0.75779,0.7599,67200000.0
2007-08-27 00:00:00,0.75823,0.7597,0.75823,0.75968,75200000.0
2007-08-27 00:05:00,0.75961,0.75997,0.75874,0.75979,70400000.0
2007-08-27 00:10:00,0.75983,0.7604,0.75983,0.7604,56000000.0
2007-08-27 00:15:00,0.76057,0.76154,0.76051,0.76136,60800000.0
2007-08-27 00:20:00,0.76143,0.76178,0.76141,0.76178,64000000.0
2007-08-27 00:25:00,0.76216,0.76222,0.76057,0.76139,52800000.0
2007-08-27 00:30:00,0.76133,0.76173,0.76133,0.76167,64000000.0
2007-08-27 00:35:00,0.76164,0.76266,0.7615,0.76186,56000000.0
2007-08-27 00:40:00,0.76185,0.76185,0.76112,0.76148,56000000.0
2007-08-27 00:45:00,0.76133,0.76203,0.76133,0.76202,68800000.0
2007-08-27 00:50:00,0.76284,0.76285,0.7617,0.7619,61800000.0
2007-08-27 00:55:00,0.76209,0.76293,0.76196,0.76266,64000000.0
2007-08-27 01:00:00,0.76278,0.76278,0.76241,0.76253,49600000.0
2007-08-27 01:05:00,0.7624,0.76289,0.76185,0.76185,51200000.0
2007-08-27 01:10:00,0.76207,0.76244,0.76195,0.76195,65600000.0
2007-08-27 01:15:00,0.76188,0.76215,0.76045,0.7621,61200000.0
2007-08-27 01:20:00,0.762,0.76229,0.76146,0.76222,43200000.0
2007-08-27 01:25:00,0.76243,0.76247,0.76191,0.76219,51200000.0
2007-08-27 01:30:00,0.76171,0.76235,0.76087,0.76235,56000000.0
2007-08-27 01:35:00,0.76242,0.7625,0.76233,0.76243,50000000.0
2007-08-27 01:40:00,0.76241,0.76294,0.76236,0.76288,66000000.0
2007-08-27 01:45:00,0.76277,0.76284,0.7625,0.76284,52800000.0
2007-08-27 01:50:00,0.7628,0.76369,0.7628,0.76343,65600000.0
2007-08-27 01:55:00,0.76335,0.76366,0.76235,0.76235,53800000.0
2007-08-27 02:00:00,0.76233,0.7629,0.76213,0.76255,38400000.0
2007-08-27 02:05:00,0.76261,0.76266,0.76192,0.76205,65600000.0
2007-08-27 02:10:00,0.76209,0.76217,0.7618,0.76206,52800000.0
2007-08-27 02:15:00,0.76207,0.76225,0.76201,0.76208,65600000.0
2007-08-27 02:20:00,0.76211,0.76224,0.76169,0.7621,62400000.0
2007-08-27 02:25:00,0.76215,0.76229,0.76096,0.76191,56000000.0
2007-08-27 02:30:00,0.76214,0.76218,0.76192,0.76207,51200000.0
2007-08-27 02:35:00,0.76204,0.76206,0.76158,0.7618,43600000.0
2007-08-27 02:40:00,0.76195,0.76237,0.76074,0.76237,67600000.0
2007-08-27 02:45:00,0.76156,0.76176,0.76148,0.76167,66000000.0
2007-08-27 02:50:00,0.7624,0.7624,0.76127,0.76163,67200000.0
2007-08-27 02:55:00,0.76158,0.76179,0.76143,0.76179,49600000.0
2007-08-27 03:00:00,0.7618,0.76185,0.76107,0.7613,64400000.0
2007-08-27 03:05:00,0.76117,0.76138,0.76112,0.76122,60800000.0
2007-08-27 03:10:00,0.76134,0.76145,0.7608,0.7613,68800000.0
2007-08-27 03:15:00,0.76158,0.76199,0.76124,0.7617,56000000.0
2007-08-27 03:20:00,0.76167,0.76176,0.76103,0.7611,56000000.0
2007-08-27 03:25:00,0.76145,0.76155,0.7612,0.76137,64000000.0
2007-08-27 03:30:00,0.76158,0.7618,0.76058,0.76145,46400000.0
2007-08-27 03:35:00,0.76121,0.76189,0.76121,0.7616,64400000.0
2007-08-27 03:40:00,0.76121,0.76127,0.75985,0.75987,60800000.0
2007-08-27 03:45:00,0.75982,0.7607,0.75981,0.76067,55400000.0
2007-08-27 03:50:00,0.76063,0.76063,0.75956,0.76047,70800000.0
2007-08-27 03:55:00,0.76055,0.76104,0.7604,0.76099,75600000.0
2007-08-27 04:00:00,0.76057,0.76119,0.76053,0.76119,67200000.0
2007-08-27 04:05:00,0.76127,0.76178,0.76115,0.76157,60800000.0
2007-08-27 04:10:00,0.76174,0.76251,0.76172,0.7625,45600000.0
2007-08-27 04:15:00,0.7618,0.76215,0.7616,0.76194,70400000.0
2007-08-27 04:20:00,0.76201,0.76277,0.76151,0.76277,62200000.0
2007-08-27 04:25:00,0.76258,0.76332,0.76258,0.7633,60200000.0
2007-08-27 04:30:00,0.76336,0.76398,0.76318,0.76332,56000000.0
2007-08-27 04:35:00,0.76319,0.76338,0.76221,0.76325,66000000.0
2007-08-27 04:40:00,0.76319,0.76346,0.76309,0.76326,46400000.0
2007-08-27 04:45:00,0.76328,0.76334,0.76289,0.76292,76800000.0
2007-08-27 04:50:00,0.76281,0.76289,0.76182,0.7622,60800000.0
2007-08-27 04:55:00,0.76215,0.76245,0.76207,0.76207,54400000.0
2007-08-27 05:00:00,0.76209,0.76236,0.7617,0.76223,68800000.0
2007-08-27 05:05:00,0.76209,0.76214,0.76118,0.76193,62400000.0
2007-08-27 05:10:00,0.76186,0.76196,0.7615,0.76155,46400000.0
2007-08-27 05:15:00,0.7614,0.76146,0.76111,0.76126,56400000.0
2007-08-27 05:20:00,0.76127,0.76136,0.76093,0.76136,64400000.0
2007-08-27 05:25:00,0.76124,0.7613,0.76095,0.76123,68800000.0
2007-08-27 05:30:00,0.7612,0.76148,0.75979,0.76078,64800000.0
2007-08-27 05:35:00,0.7609,0.76096,0.7606,0.76088,56000000.0
2007-08-27 05:40:00,0.76092,0.76098,0.76057,0.76057,60800000.0
2007-08-27 05:45:00,0.76068,0.76092,0.7603,0.7609,54400000.0
2007-08-27 05:50:00,0.76087,0.761,0.76075,0.7608,69200000.0
2007-08-27 05:55:00,0.76073,0.76081,0.76058,0.76068,72000000.0
2007-08-27 06:00:00,0.76069,0.76069,0.75994,0.75998,67200000.0
2007-08-27 06:05:00,0.75996,0.76028,0.75993,0.76028,63400000.0
2007-08-27 06:10:00,0.76024,0.76037,0.75982,0.75982,62800000.0
2007-08-27 06:15:00,0.75994,0.75994,0.75953,0.75966,53200000.0
2007-08-27 06:20:00,0.75972,0.75986,0.75934,0.75935,66000000.0
2007-08-27 06:25:00,0.75927,0.75944,0.75895,0.75915,67200000.0
2007-08-27 06:30:00,0.75927,0.75948,0.75845,0.75918,59200000.0
2007-08-27 06:35:00,0.75928,0.7601,0.75914,0.75925,69200000.0
2007-08-27 06:40:00,0.75932,0.75947,0.75915,0.75943,59600000.0
2007-08-27 06:45:00,0.75873,0.75946,0.75873,0.7593,59200000.0
2007-08-27 06:50:00,0.75927,0.75967,0.75922,0.75967,61200000.0
2007-08-27 06:55:00,0.75947,0.75947,0.75889,0.75893,52200000.0
2007-08-27 07:00:00,0.75911,0.75932,0.75907,0.75908,43200000.0
2007-08-27 07:05:00,0.75928,0.75929,0.75882,0.75896,64400000.0
2007-08-27 07:10:00,0.75903,0.75912,0.75887,0.75897,59200000.0
2007-08-27 07:15:00,0.75868,0.75907,0.75865,0.75906,35200000.0
2007-08-27 07:20:00,0.75908,0.75913,0.7587,0.75908,56000000.0
2007-08-27 07:25:00,0.75897,0.75964,0.75897,0.75961,59200000.0
2007-08-27 07:30:00,0.75974,0.76073,0.7596,0.76063,62400000.0
2007-08-27 07:35:00,0.76075,0.76193,0.76067,0.76185,55400000.0
2007-08-27 07:40:00,0.76173,0.76173,0.76135,0.76147,46400000.0
2007-08-27 07:45:00,0.76156,0.76175,0.76106,0.76106,72000000.0
2007-08-27 07:50:00,0.76116,0.76116,0.75996,0.76099,64000000.0
2007-08-27 07:55:00,0.76103,0.76171,0.76098,0.76171,60800000.0
2007-08-27 08:00:00,0.76149,0.7621,0.76046,0.76087,74000000.0
2007-08-27 08:05:00,0.76089,0.76217,0.76085,0.76094,68800000.0
2007-08-27 08:10:00,0.76031,0.76035,0.75994,0.76015,62400000.0
2007-08-27 08:15:00,0.76007,0.76017,0.75983,0.75992,62800000.0
2007-08-27 08:20:00,0.76004,0.76004,0.75865,0.7597,76800000.0
2007-08-27 08:25:00,0.75971,0.76006,0.75948,0.76003,57600000.0
2007-08-27 08:30:00,0.76002,0.76012,0.75967,0.7599,68200000.0
2007-08-27 08:35:00,0.75994,0.76015,0.75963,0.7597,64000000.0
2007-08-27 08:40:00,0.75971,0.75981,0.75949,0.75977,66600000.0
2007-08-27 08:45:00,0.75949,0.76,0.75949,0.75971,70400000.0
2007-08-27 08:50:00,0.75976,0.76026,0.75901,0.75966,46200000.0
2007-08-27 08:55:00,0.75979,0.75989,0.75872,0.75978,62400000.0
2007-08-27 09:00:00,0.75983,0.76041,0.75973,0.76041,73600000.0
2007-08-27 09:05:00,0.76023,0.76056,0.75993,0.75997,59200000.0
2007-08-27 09:10:00,0.76014,0.76062,0.76012,0.76062,67200000.0
2007-08-27 09:15:00,0.76058,0.76058,0.75947,0.7601,68800000.0
2007-08-27 09:20:00,0.76017,0.76043,0.76013,0.76028,59200000.0
2007-08-27 09:25:00,0.75982,0.76035,0.75979,0.76018,60800000.0
2007-08-27 09:30:00,0.7603,0.76043,0.75969,0.75992,66600000.0
2007-08-27 09:35:00,0.75972,0.76001,0.75939,0.75958,59200000.0
2007-08-27 09:40:00,0.75964,0.75999,0.75851,0.75997,70400000.0
2007-08-27 09:45:00,0.75955,0.75984,0.7595,0.7596,74000000.0
2007-08-27 09:50:00,0.7593,0.75965,0.75903,0.75917,50600000.0
2007-08-27 09:55:00,0.75932,0.75943,0.7589,0.75917,67200000.0
2007-08-27 10:00:00,0.75921,0.75943,0.75913,0.75927,70400000.0
2007-08-27 10:05:00,0.7593,0.75977,0.7593,0.7594,68000000.0
2007-08-27 10:10:00,0.75958,0.76019,0.75918,0.76019,68800000.0
2007-08-27 10:15:00,0.76007,0.76052,0.75992,0.76052,64000000.0
2007-08-27 10:20:00,0.76055,0.76103,0.76028,0.7605,112400000.0
2007-08-27 10:25:00,0.76046,0.761,0.76041,0.76088,67200000.0
2007-08-27 10:30:00,0.7608,0.76131,0.76013,0.76126,83200000.0
2007-08-27 10:35:00,0.76066,0.76098,0.76044,0.76073,69200000.0
2007-08-27 10:40:00,0.76096,0.76096,0.76023,0.76035,74000000.0
2007-08-27 10:45:00,0.7606,0.76071,0.76042,0.76067,56000000.0
2007-08-27 10:50:00,0.76059,0.76071,0.76032,0.7605,67200000.0
2007-08-27 10:55:00,0.76041,0.7605,0.75996,0.76001,67200000.0
2007-08-27 11:00:00,0.75963,0.76003,0.75957,0.76002,65600000.0
2007-08-27 11:05:00,0.75993,0.76031,0.7589,0.76031,65600000.0
2007-08-27 11:10:00,0.7602,0.76093,0.75969,0.76093,104200000.0
2007-08-27 11:15:00,0.76005,0.76103,0.75995,0.76096,64000000.0
2007-08-27 11:20:00,0.76009,0.76052,0.76003,0.76039,54400000.0
2007-08-27 11:25:00,0.76047,0.76062,0.76025,0.76027,57600000.0
2007-08-27 11:30:00,0.76047,0.76052,0.76036,0.76051,75200000.0
2007-08-27 11:35:00,0.76056,0.76063,0.76006,0.76006,67200000.0
2007-08-27 11:40:00,0.76002,0.76008,0.75921,0.75965,59200000.0
2007-08-27 11:45:00,0.75962,0.75968,0.75878,0.75885,54400000.0
2007-08-27 11:50:00,0.75951,0.7599,0.75851,0.7599,70400000.0
2007-08-27 11:55:00,0.75983,0.75983,0.75921,0.7593,58600000.0
2007-08-27 12:00:00,0.75894,0.75923,0.75786,0.75837,75200000.0
2007-08-27 12:05:00,0.75835,0.75904,0.75813,0.75834,65400000.0
2007-08-27 12:10:00,0.75874,0.75916,0.75802,0.75802,73000000.0
2007-08-27 12:15:00,0.75799,0.75822,0.75782,0.75792,60800000.0
2007-08-27 12:20:00,0.7583,0.7592,0.75782,0.75878,69200000.0
2007-08-27 12:25:00,0.75869,0.7588,0.75771,0.75855,62400000.0
2007-08-27 12:30:00,0.75853,0.7587,0.75822,0.75845,62400000.0
2007-08-27 12:35:00,0.75839,0.75841,0.7578,0.75792,67200000.0
2007-08-27 12:40:00,0.7579,0.75838,0.75767,0.75838,72400000.0
2007-08-27 12:45:00,0.75817,0.75845,0.75805,0.75845,65600000.0
2007-08-27 12:50:00,0.75845,0.75858,0.75817,0.75854,65000000.0
2007-08-27 12:55:00,0.75874,0.75879,0.7583,0.75874,70400000.0
2007-08-27 13:00:00,0.75874,0.75888,0.75836,0.75874,61200000.0
2007-08-27 13:05:00,0.75882,0.75887,0.75834,0.75842,72000000.0
2007-08-27 13:10:00,0.75836,0.75846,0.75825,0.75832,46400000.0
2007-08-27 13:15:00,0.75839,0.75862,0.75826,0.75837,78400000.0
2007-08-27 13:20:00,0.75835,0.7584,0.75762,0.75784,62800000.0
2007-08-27 13:25:00,0.75799,0.75803,0.75735,0.75748,64400000.0
2007-08-27 13:30:00,0.75738,0.75796,0.75733,0.75793,63400000.0
2007-08-27 13:35:00,0.75789,0.75789,0.75735,0.75747,69200000.0
2007-08-27 13:40:00,0.75752,0.75798,0.75752,0.75791,68800000.0
2007-08-27 13:45:00,0.7578,0.75829,0.75779,0.75829,131600000.0
2007-08-27 13:50:00,0.75832,0.75844,0.75714,0.75809,97600000.0
2007-08-27 13:55:00,0.75813,0.75874,0.75797,0.75874,67200000.0
2007-08-27 14:00:00,0.75869,0.75879,0.75827,0.75858,140400000.0
2007-08-27 14:05:00,0.75859,0.75882,0.7585,0.75861,80400000.0
2007-08-27 14:10:00,0.75856,0.75864,0.75843,0.75847,96000000.0
2007-08-27 14:15:00,0.75852,0.75931,0.75792,0.75867,91000000.0
2007-08-27 14:20:00,0.75875,0.75927,0.75872,0.75884,96000000.0
2007-08-27 14:25:00,0.75872,0.75879,0.75794,0.75806,206800000.0
2007-08-27 14:30:00,0.75805,0.75816,0.75787,0.75801,91600000.0
2007-08-27 14:35:00,0.75783,0.75793,0.75751,0.75775,143800000.0
2007-08-27 14:40:00,0.75786,0.75786,0.75748,0.7577,180800000.0
2007-08-27 14:45:00,0.7573,0.75787,0.7573,0.75771,99600000.0
2007-08-27 14:50:00,0.75797,0.75835,0.75795,0.75806,120800000.0
2007-08-27 14:55:00,0.75811,0.75824,0.7578,0.75783,88400000.0
2007-08-27 15:00:00,0.75787,0.75809,0.75767,0.75809,108800000.0
2007-08-27 15:05:00,0.75799,0.75813,0.75773,0.75778,93200000.0
2007-08-27 15:10:00,0.7577,0.75785,0.7573,0.75759,148800000.0
2007-08-27 15:15:00,0.75758,0.75845,0.75758,0.75822,88400000.0
2007-08-27 15:20:00,0.75826,0.75838,0.75795,0.75838,96000000.0
2007-08-27 15:25:00,0.75832,0.75832,0.75769,0.75781,126800000.0
2007-08-27 15:30:00,0.75667,0.75754,0.75599,0.75709,134200000.0
2007-08-27 15:35:00,0.7572,0.75732,0.75697,0.75721,144800000.0
2007-08-27 15:40:00,0.75718,0.75748,0.75718,0.75726,163200000.0
2007-08-27 15:45:00,0.75719,0.75722,0.75676,0.75717,138000000.0
2007-08-27 15:50:00,0.75721,0.75766,0.75694,0.75766,120600000.0
2007-08-27 15:55:00,0.75784,0.75904,0.75784,0.759,120400000.0
2007-08-27 16:00:00,0.75907,0.75907,0.75822,0.75861,163000000.0
2007-08-27 16:05:00,0.75864,0.75875,0.75823,0.75848,190000000.0
2007-08-27 16:10:00,0.75844,0.7597,0.75737,0.75925,142400000.0
2007-08-27 16:15:00,0.75918,0.75935,0.7582,0.7582,132800000.0
2007-08-27 16:20:00,0.75831,0.75845,0.75804,0.75829,141800000.0
2007-08-27 16:25:00,0.75834,0.75834,0.75792,0.75801,96400000.0
2007-08-27 16:30:00,0.75796,0.75824,0.75726,0.75749,248800000.0
2007-08-27 16:35:00,0.75749,0.75749,0.7563,0.75647,243200000.0
2007-08-27 16:40:00,0.75632,0.75683,0.7562,0.75629,139200000.0
2007-08-27 16:45:00,0.75618,0.75655,0.75609,0.75612,307200000.0
2007-08-27 16:50:00,0.75613,0.75651,0.75612,0.75645,198400000.0
2007-08-27 16:55:00,0.75656,0.75717,0.7565,0.75672,251000000.0
2007-08-27 17:00:00,0.75667,0.75667,0.75593,0.75595,244600000.0
2007-08-27 17:05:00,0.75627,0.75641,0.75606,0.75609,219400000.0
2007-08-27 17:10:00,0.75662,0.75662,0.75604,0.75633,182400000.0
2007-08-27 17:15:00,0.75622,0.7563,0.75598,0.75598,169400000.0
2007-08-27 17:20:00,0.75591,0.75593,0.75523,0.75533,99200000.0
2007-08-27 17:25:00,0.75546,0.75558,0.75533,0.75546,137600000.0
2007-08-27 17:30:00,0.75547,0.75556,0.75457,0.75465,226000000.0
2007-08-27 17:35:00,0.75472,0.75472,0.75434,0.75457,272000000.0
2007-08-27 17:40:00,0.7546,0.75461,0.75432,0.75441,120000000.0
2007-08-27 17:45:00,0.7545,0.75497,0.7544,0.75477,265000000.0
2007-08-27 17:50:00,0.75482,0.75489,0.75425,0.75469,202000000.0
2007-08-27 17:55:00,0.75481,0.75515,0.75476,0.75485,286400000.0
2007-08-27 18:00:00,0.75478,0.75478,0.75453,0.7547,234000000.0
2007-08-27 18:05:00,0.75456,0.75488,0.75437,0.75474,329200000.0
2007-08-27 18:10:00,0.75473,0.75499,0.75443,0.75476,101200000.0
2007-08-27 18:15:00,0.75497,0.75512,0.75442,0.75448,247800000.0
2007-08-27 18:20:00,0.7547,0.75487,0.7543,0.75471,215800000.0
2007-08-27 18:25:00,0.75459,0.7546,0.7543,0.75445,128000000.0
2007-08-27 18:30:00,0.75466,0.75475,0.75432,0.75445,132200000.0
2007-08-27 18:35:00,0.75449,0.75518,0.75352,0.75458,99200000.0
2007-08-27 18:40:00,0.7545,0.75459,0.75402,0.7543,121600000.0
2007-08-27 18:45:00,0.75439,0.75456,0.75396,0.75423,107200000.0
2007-08-27 18:50:00,0.75408,0.75442,0.75373,0.75387,47400000.0
2007-08-27 18:55:00,0.75448,0.7546,0.75383,0.75432,99200000.0
2007-08-27 19:00:00,0.75444,0.75462,0.75436,0.75446,65600000.0
2007-08-27 19:05:00,0.7544,0.75493,0.75426,0.75493,170000000.0
2007-08-27 19:10:00,0.75492,0.75493,0.75455,0.75471,71400000.0
2007-08-27 19:15:00,0.75456,0.75456,0.75411,0.75424,67200000.0
2007-08-27 19:20:00,0.75422,0.75444,0.75394,0.7544,104000000.0
2007-08-27 19:25:00,0.75448,0.7545,0.75394,0.75431,77800000.0
2007-08-27 19:30:00,0.75425,0.75441,0.75398,0.75427,67600000.0
2007-08-27 19:35:00,0.75426,0.75451,0.75365,0.75451,62400000.0
2007-08-27 19:40:00,0.75446,0.75464,0.75428,0.75461,65600000.0
2007-08-27 19:45:00,0.7546,0.75508,0.75417,0.75508,67600000.0
2007-08-27 19:50:00,0.75503,0.75524,0.75464,0.75488,68800000.0
2007-08-27 19:55:00,0.75483,0.75491,0.75445,0.75452,64400000.0
2007-08-27 20:00:00,0.75466,0.75486,0.75435,0.75476,64000000.0
2007-08-27 20:05:00,0.75481,0.75561,0.75454,0.75486,64000000.0
2007-08-27 20:10:00,0.75457,0.75538,0.75452,0.75534,70400000.0
2007-08-27 20:15:00,0.75487,0.75527,0.7542,0.75501,62400000.0
2007-08-27 20:20:00,0.75517,0.75521,0.75403,0.75514,73000000.0
2007-08-27 20:25:00,0.75497,0.75515,0.75477,0.75515,71400000.0
2007-08-27 20:30:00,0.75506,0.75581,0.75506,0.75574,59200000.0
2007-08-27 20:35:00,0.75539,0.75591,0.75539,0.75546,59200000.0
2007-08-27 20:40:00,0.75585,0.75699,0.755,0.75698,64000000.0
2007-08-27 20:45:00,0.75703,0.75748,0.75681,0.75721,64000000.0
2007-08-27 20:50:00,0.75726,0.75772,0.75716,0.75769,67200000.0
2007-08-27 20:55:00,0.75764,0.75764,0.75719,0.7572,69200000.0
2007-08-27 21:00:00,0.75723,0.75723,0.75683,0.75709,61800000.0
2007-08-27 21:05:00,0.75705,0.75719,0.75684,0.75706,53200000.0
2007-08-27 21:10:00,0.75704,0.75734,0.75685,0.75727,49600000.0
2007-08-27 21:15:00,0.75667,0.75801,0.75665,0.75801,60800000.0
2007-08-27 21:20:00,0.75722,0.75771,0.757,0.75721,64000000.0
2007-08-27 21:25:00,0.75711,0.75722,0.7568,0.75689,61200000.0
2007-08-27 21:30:00,0.75657,0.75721,0.7565,0.75721,62400000.0
2007-08-27 21:35:00,0.75718,0.75769,0.75692,0.75769,64000000.0
2007-08-27 21:40:00,0.75766,0.7578,0.75752,0.75766,70400000.0
2007-08-27 21:45:00,0.75735,0.75764,0.75722,0.75752,49600000.0
2007-08-27 21:50:00,0.7574,0.75768,0.75632,0.7574,60800000.0
2007-08-27 21:55:00,0.75735,0.75758,0.75728,0.75737,70400000.0
2007-08-27 22:00:00,0.75739,0.75754,0.75735,0.75741,68800000.0
2007-08-27 22:05:00,0.75736,0.75743,0.75648,0.75658,69200000.0
2007-08-27 22:10:00,0.75651,0.75662,0.75584,0.75611,58000000.0
2007-08-27 22:15:00,0.75606,0.75606,0.75575,0.75599,59600000.0
2007-08-27 22:20:00,0.75603,0.75603,0.75468,0.75468,64000000.0
2007-08-27 22:25:00,0.7548,0.75535,0.7548,0.75534,66000000.0
2007-08-27 22:30:00,0.75521,0.75526,0.75478,0.75526,64000000.0
2007-08-27 22:35:00,0.75528,0.75537,0.75479,0.75537,65000000.0
2007-08-27 22:40:00,0.75538,0.75549,0.75496,0.75527,59200000.0
2007-08-27 22:45:00,0.75523,0.75541,0.75482,0.75493,67200000.0
2007-08-27 22:50:00,0.75489,0.75494,0.75424,0.75464,61200000.0
2007-08-27 22:55:00,0.75463,0.75474,0.75435,0.75462,54400000.0
2007-08-27 23:00:00,0.75455,0.75481,0.75433,0.75433,70400000.0
2007-08-27 23:05:00,0.75421,0.75459,0.75421,0.7545,67200000.0
2007-08-27 23:10:00,0.75442,0.7546,0.75425,0.75444,46400000.0
2007-08-27 23:15:00,0.75435,0.75435,0.75381,0.75384,62800000.0
2007-08-27 23:20:00,0.75379,0.75472,0.75353,0.75456,53200000.0
2007-08-27 23:25:00,0.75448,0.75466,0.7542,0.7544,66600000.0
2007-08-27 23:30:00,0.75412,0.75412,0.75307,0.75359,86800000.0
2007-08-27 23:35:00,0.75357,0.75359,0.75251,0.75283,57600000.0
2007-08-27 23:40:00,0.75271,0.75314,0.75271,0.75314,62400000.0
2007-08-27 23:45:00,0.75296,0.75321,0.7529,0.75307,63200000.0
2007-08-27 23:50:00,0.75307,0.75308,0.75267,0.75268,68800000.0
2007-08-27 23:55:00,0.75268,0.75332,0.75268,0.75295,62800000.0
2007-08-28 00:00:00,0.75289,0.75292,0.75247,0.75292,48000000.0
2007-08-28 00:05:00,0.75294,0.75326,0.75263,0.75323,45800000.0
2007-08-28 00:10:00,0.75336,0.75338,0.75312,0.75314,57600000.0
2007-08-28 00:15:00,0.75312,0.75336,0.75297,0.75326,52800000.0
2007-08-28 00:20:00,0.75323,0.75337,0.75301,0.75329,62400000.0
2007-08-28 00:25:00,0.75317,0.75317,0.75239,0.75247,61200000.0
2007-08-28 00:30:00,0.75231,0.75266,0.75231,0.75266,58600000.0
2007-08-28 00:35:00,0.75275,0.75319,0.75266,0.75281,66000000.0
2007-08-28 00:40:00,0.75279,0.75299,0.75273,0.75288,53800000.0
2007-08-28 00:45:00,0.7529,0.75314,0.75207,0.7525,60800000.0
2007-08-28 00:50:00,0.75233,0.75247,0.75221,0.75238,47400000.0
2007-08-28 00:55:00,0.75252,0.75306,0.75252,0.75276,56000000.0
2007-08-28 01:00:00,0.75287,0.7534,0.75285,0.7534,38400000.0
2007-08-28 01:05:00,0.75342,0.75381,0.75307,0.75381,65600000.0
2007-08-28 01:10:00,0.75388,0.75429,0.75368,0.75422,62800000.0
2007-08-28 01:15:00,0.75422,0.75434,0.75387,0.75393,67200000.0
2007-08-28 01:20:00,0.75392,0.75392,0.75337,0.75346,43600000.0
2007-08-28 01:25:00,0.75347,0.7538,0.75334,0.7537,72400000.0
2007-08-28 01:30:00,0.7537,0.75462,0.75328,0.75336,49600000.0
2007-08-28 01:35:00,0.75333,0.75335,0.753,0.75331,72400000.0
2007-08-28 01:40:00,0.75334,0.7538,0.75325,0.75376,49600000.0
2007-08-28 01:45:00,0.75363,0.75379,0.75333,0.75377,60800000.0
2007-08-28 01:50:00,0.75375,0.75376,0.75321,0.7533,32000000.0
2007-08-28 01:55:00,0.75338,0.7537,0.75299,0.7537,62400000.0
2007-08-28 02:00:00,0.75253,0.75303,0.75253,0.75302,27200000.0
2007-08-28 02:05:00,0.75315,0.75315,0.75248,0.75256,65600000.0
2007-08-28 02:10:00,0.7525,0.7525,0.7523,0.75242,42000000.0
2007-08-28 02:15:00,0.7525,0.75355,0.7525,0.75274,65600000.0
2007-08-28 02:20:00,0.7527,0.75295,0.75246,0.75295,62400000.0
2007-08-28 02:25:00,0.75284,0.75284,0.75095,0.75192,56000000.0
2007-08-28 02:30:00,0.75223,0.75223,0.751,0.751,57600000.0
2007-08-28 02:35:00,0.75105,0.75123,0.75069,0.75103,46200000.0
2007-08-28 02:40:00,0.75084,0.75101,0.74929,0.75095,64000000.0
2007-08-28 02:45:00,0.75097,0.75108,0.75047,0.75078,65600000.0
2007-08-28 02:50:00,0.75067,0.7507,0.74991,0.75011,69200000.0
2007-08-28 02:55:00,0.75027,0.75057,0.74947,0.74997,59200000.0
2007-08-28 03:00:00,0.74981,0.75016,0.74977,0.74998,57600000.0
2007-08-28 03:05:00,0.74998,0.74998,0.7481,0.74847,60800000.0
2007-08-28 03:10:00,0.74849,0.74978,0.74849,0.7496,68800000.0
2007-08-28 03:15:00,0.74948,0.75004,0.74941,0.74981,51200000.0
2007-08-28 03:20:00,0.74972,0.75126,0.74968,0.75069,56000000.0
2007-08-28 03:25:00,0.75075,0.75126,0.75073,0.75073,64400000.0
2007-08-28 03:30:00,0.75087,0.75117,0.7499,0.75069,56800000.0
2007-08-28 03:35:00,0.75071,0.75087,0.75025,0.75025,58600000.0
2007-08-28 03:40:00,0.75011,0.75036,0.75007,0.75024,61200000.0
2007-08-28 03:45:00,0.75021,0.75069,0.75021,0.75056,56000000.0
2007-08-28 03:50:00,0.75062,0.7507,0.74955,0.74993,70400000.0
2007-08-28 03:55:00,0.74988,0.75002,0.74887,0.7496,75400000.0
2007-08-28 04:00:00,0.7494,0.74974,0.74914,0.74959,67200000.0
2007-08-28 04:05:00,0.74967,0.74997,0.74944,0.74983,61200000.0
2007-08-28 04:10:00,0.74996,0.74997,0.74942,0.74969,60800000.0
2007-08-28 04:15:00,0.75,0.75012,0.74986,0.75002,70400000.0
2007-08-28 04:20:00,0.74988,0.75,0.74871,0.74976,63200000.0
2007-08-28 04:25:00,0.74967,0.7497,0.74933,0.74935,62400000.0
2007-08-28 04:30:00,0.74929,0.74953,0.74929,0.74952,56000000.0
2007-08-28 04:35:00,0.7494,0.74942,0.74815,0.74906,65400000.0
2007-08-28 04:40:00,0.74919,0.74942,0.74901,0.74941,47800000.0
2007-08-28 04:45:00,0.74897,0.74941,0.74897,0.74936,52200000.0
2007-08-28 04:50:00,0.74939,0.74954,0.74821,0.74911,60800000.0
2007-08-28 04:55:00,0.74897,0.74916,0.74891,0.749,57000000.0
2007-08-28 05:00:00,0.74903,0.74917,0.74868,0.74914,69200000.0
2007-08-28 05:05:00,0.74899,0.74919,0.74871,0.74897,62800000.0
2007-08-28 05:10:00,0.74896,0.74914,0.74847,0.74868,43200000.0
2007-08-28 05:15:00,0.74875,0.74887,0.74848,0.74866,42600000.0
2007-08-28 05:20:00,0.74873,0.74909,0.74872,0.74902,64000000.0
2007-08-28 05:25:00,0.74909,0.74909,0.74857,0.74865,68800000.0
2007-08-28 05:30:00,0.74841,0.74841,0.74662,0.74813,67200000.0
2007-08-28 05:35:00,0.74798,0.74801,0.74598,0.74605,56000000.0
2007-08-28 05:40:00,0.74622,0.74654,0.74463,0.74463,60800000.0
2007-08-28 05:45:00,0.74421,0.74563,0.7439,0.74533,67200000.0
2007-08-28 05:50:00,0.74558,0.74613,0.74521,0.74613,69200000.0
2007-08-28 05:55:00,0.74632,0.74706,0.74607,0.74706,72400000.0
2007-08-28 06:00:00,0.74719,0.74776,0.74674,0.74692,66600000.0
2007-08-28 06:05:00,0.74685,0.74698,0.74626,0.7464,64000000.0
2007-08-28 06:10:00,0.74641,0.74676,0.74632,0.74634,66600000.0
2007-08-28 06:15:00,0.74628,0.74628,0.74556,0.74563,53200000.0
2007-08-28 06:20:00,0.74591,0.74612,0.74546,0.74551,65600000.0
2007-08-28 06:25:00,0.74544,0.74578,0.74502,0.74502,66600000.0
2007-08-28 06:30:00,0.74481,0.74579,0.74467,0.74542,59200000.0
2007-08-28 06:35:00,0.74528,0.7453,0.74489,0.74521,66600000.0
2007-08-28 06:40:00,0.74548,0.74622,0.74546,0.74558,59200000.0
2007-08-28 06:45:00,0.74544,0.74618,0.74544,0.74588,62400000.0
2007-08-28 06:50:00,0.74601,0.74623,0.74593,0.7461,60800000.0
2007-08-28 06:55:00,0.7461,0.74634,0.74585,0.74628,57600000.0
2007-08-28 07:00:00,0.74629,0.74696,0.74568,0.74604,60200000.0
2007-08-28 07:05:00,0.74577,0.74603,0.74562,0.74562,60800000.0
2007-08-28 07:10:00,0.74579,0.74652,0.74579,0.74629,59200000.0
2007-08-28 07:15:00,0.74634,0.74708,0.74617,0.7465,59600000.0
2007-08-28 07:20:00,0.74653,0.74734,0.74653,0.74719,56000000.0
2007-08-28 07:25:00,0.74709,0.74734,0.74665,0.74665,59200000.0
2007-08-28 07:30:00,0.74666,0.74711,0.74652,0.74684,61800000.0
2007-08-28 07:35:00,0.7466,0.74699,0.74655,0.74691,56400000.0
2007-08-28 07:40:00,0.74689,0.74741,0.74688,0.74725,60800000.0
2007-08-28 07:45:00,0.74748,0.74783,0.74721,0.74745,72000000.0
2007-08-28 07:50:00,0.74755,0.74831,0.74666,0.74764,64000000.0
2007-08-28 07:55:00,0.74735,0.74766,0.74708,0.74766,60200000.0
2007-08-28 08:00:00,0.74755,0.74769,0.74741,0.7476,74000000.0
2007-08-28 08:05:00,0.74742,0.74749,0.7468,0.74741,65600000.0
2007-08-28 08:10:00,0.7475,0.74763,0.74743,0.74743,62400000.0
2007-08-28 08:15:00,0.74734,0.74762,0.74729,0.74741,57000000.0
2007-08-28 08:20:00,0.74736,0.74772,0.7465,0.74772,73600000.0
2007-08-28 08:25:00,0.7478,0.74817,0.74779,0.74817,57600000.0
2007-08-28 08:30:00,0.74843,0.74907,0.74828,0.74881,68800000.0
2007-08-28 08:35:00,0.7487,0.74894,0.7487,0.74894,64000000.0
2007-08-28 08:40:00,0.74895,0.74912,0.7485,0.74855,67200000.0
2007-08-28 08:45:00,0.74828,0.74828,0.74719,0.74719,70400000.0
2007-08-28 08:50:00,0.74697,0.74701,0.74591,0.74673,56400000.0
2007-08-28 08:55:00,0.74676,0.74804,0.7466,0.74761,68800000.0
2007-08-28 09:00:00,0.7474,0.74757,0.74715,0.7474,73600000.0
2007-08-28 09:05:00,0.74736,0.74757,0.74719,0.74719,60000000.0
2007-08-28 09:10:00,0.74727,0.74796,0.74725,0.74787,67200000.0
2007-08-28 09:15:00,0.74773,0.74787,0.74665,0.74702,68800000.0
2007-08-28 09:20:00,0.74697,0.7482,0.74697,0.74809,59200000.0
2007-08-28 09:25:00,0.7481,0.7481,0.74776,0.74779,60800000.0
2007-08-28 09:30:00,0.74794,0.74796,0.74701,0.74744,67200000.0
2007-08-28 09:35:00,0.74739,0.74806,0.74739,0.74793,59200000.0
2007-08-28 09:40:00,0.748,0.74809,0.74686,0.74725,70400000.0
2007-08-28 09:45:00,0.74728,0.74768,0.74718,0.74764,73600000.0
2007-08-28 09:50:00,0.74773,0.74777,0.74679,0.74679,57600000.0
2007-08-28 09:55:00,0.74698,0.74714,0.74664,0.74689,67200000.0
2007-08-28 10:00:00,0.7468,0.74707,0.74674,0.7469,70400000.0
2007-08-28 10:05:00,0.74696,0.74743,0.74696,0.74706,60600000.0
2007-08-28 10:10:00,0.74723,0.74723,0.74663,0.74697,68800000.0
2007-08-28 10:15:00,0.74693,0.74704,0.74675,0.74675,64000000.0
2007-08-28 10:20:00,0.74686,0.74731,0.74663,0.74731,67600000.0
2007-08-28 10:25:00,0.74739,0.74782,0.74725,0.74774,67200000.0
2007-08-28 10:30:00,0.74772,0.74773,0.74729,0.74754,67200000.0
2007-08-28 10:35:00,0.74721,0.74766,0.74693,0.74693,68800000.0
2007-08-28 10:40:00,0.74642,0.74682,0.74627,0.74674,74000000.0
2007-08-28 10:45:00,0.74679,0.74852,0.74663,0.74852,68200000.0
2007-08-28 10:50:00,0.74828,0.74828,0.7478,0.74801,67600000.0
2007-08-28 10:55:00,0.74814,0.7483,0.74763,0.74772,67600000.0
2007-08-28 11:00:00,0.74767,0.74772,0.74723,0.74732,65600000.0
2007-08-28 11:05:00,0.74771,0.74822,0.747,0.7481,65600000.0
2007-08-28 11:10:00,0.7481,0.7481,0.74741,0.74764,68800000.0
2007-08-28 11:15:00,0.74768,0.74795,0.74704,0.74735,62400000.0
2007-08-28 11:20:00,0.74739,0.74756,0.74637,0.74664,72000000.0
2007-08-28 11:25:00,0.74668,0.74698,0.74647,0.74693,57600000.0
2007-08-28 11:30:00,0.74696,0.74721,0.74687,0.74687,74600000.0
2007-08-28 11:35:00,0.74655,0.74731,0.74638,0.74723,67200000.0
2007-08-28 11:40:00,0.74731,0.7474,0.74635,0.74676,59200000.0
2007-08-28 11:45:00,0.74672,0.74724,0.74596,0.74724,67200000.0
2007-08-28 11:50:00,0.74756,0.74825,0.74716,0.74825,70400000.0
2007-08-28 11:55:00,0.74824,0.74977,0.74824,0.74975,58600000.0
2007-08-28 12:00:00,0.74959,0.75173,0.74882,0.75151,75200000.0
2007-08-28 12:05:00,0.75136,0.75136,0.75103,0.75108,65600000.0
2007-08-28 12:10:00,0.75115,0.7512,0.75072,0.75075,73600000.0
2007-08-28 12:15:00,0.75073,0.75106,0.75044,0.75082,72000000.0
2007-08-28 12:20:00,0.75069,0.75089,0.74928,0.75081,68800000.0
2007-08-28 12:25:00,0.75058,0.75091,0.74971,0.74987,62400000.0
2007-08-28 12:30:00,0.74989,0.75008,0.74938,0.75008,62400000.0
2007-08-28 12:35:00,0.75007,0.75096,0.75004,0.75077,67600000.0
2007-08-28 12:40:00,0.75069,0.75085,0.75027,0.75045,72000000.0
2007-08-28 12:45:00,0.75054,0.75179,0.75048,0.75179,65600000.0
2007-08-28 12:50:00,0.75185,0.75252,0.75164,0.75186,65600000.0
2007-08-28 12:55:00,0.75177,0.75313,0.7517,0.75313,69800000.0
2007-08-28 13:00:00,0.7533,0.7533,0.75181,0.7519,60800000.0
2007-08-28 13:05:00,0.75189,0.75194,0.75169,0.75175,72400000.0
2007-08-28 13:10:00,0.75176,0.75182,0.75136,0.75137,59200000.0
2007-08-28 13:15:00,0.75133,0.75135,0.75048,0.75066,78400000.0
2007-08-28 13:20:00,0.7508,0.75094,0.75073,0.75081,62800000.0
2007-08-28 13:25:00,0.75083,0.75115,0.75081,0.75092,63400000.0
2007-08-28 13:30:00,0.75083,0.75106,0.75064,0.75101,64000000.0
2007-08-28 13:35:00,0.75105,0.7512,0.75094,0.75119,68800000.0
2007-08-28 13:40:00,0.75101,0.75167,0.75063,0.75107,68800000.0
2007-08-28 13:45:00,0.75094,0.75135,0.7509,0.75135,131200000.0
2007-08-28 13:50:00,0.75115,0.75125,0.74951,0.75061,98000000.0
2007-08-28 13:55:00,0.75092,0.75136,0.75092,0.75135,67600000.0
2007-08-28 14:00:00,0.75142,0.75145,0.75105,0.75131,139600000.0
2007-08-28 14:05:00,0.75135,0.75135,0.75072,0.75113,80400000.0
2007-08-28 14:10:00,0.75123,0.75134,0.75047,0.75047,96000000.0
2007-08-28 14:15:00,0.75064,0.75086,0.74983,0.75029,91600000.0
2007-08-28 14:20:00,0.74968,0.75014,0.74937,0.74972,96000000.0
2007-08-28 14:25:00,0.74971,0.75039,0.74971,0.75008,206400000.0
2007-08-28 14:30:00,0.75,0.7502,0.74995,0.75003,91600000.0
2007-08-28 14:35:00,0.74985,0.74985,0.74875,0.74875,142800000.0
2007-08-28 14:40:00,0.74833,0.74856,0.7482,0.74851,180800000.0
2007-08-28 14:45:00,0.74868,0.74911,0.74846,0.74908,99200000.0
2007-08-28 14:50:00,0.74909,0.7493,0.74854,0.74861,120000000.0
2007-08-28 14:55:00,0.74866,0.74888,0.74812,0.7482,88000000.0
2007-08-28 15:00:00,0.74836,0.74836,0.74731,0.74741,108800000.0
2007-08-28 15:05:00,0.74743,0.74905,0.74738,0.74868,92800000.0
2007-08-28 15:10:00,0.74857,0.74945,0.74857,0.74917,148800000.0
2007-08-28 15:15:00,0.7491,0.74915,0.7487,0.74891,89600000.0
2007-08-28 15:20:00,0.74904,0.74965,0.74899,0.74926,115200000.0
2007-08-28 15:25:00,0.74904,0.75007,0.74904,0.75007,126400000.0
2007-08-28 15:30:00,0.74931,0.75089,0.74907,0.74945,134800000.0
2007-08-28 15:35:00,0.74948,0.74989,0.74943,0.7496,144000000.0
2007-08-28 15:40:00,0.7495,0.74986,0.74927,0.74937,162000000.0
2007-08-28 15:45:00,0.74938,0.74947,0.74786,0.74786,137600000.0
2007-08-28 15:50:00,0.74797,0.74878,0.7475,0.7475,119800000.0
2007-08-28 15:55:00,0.7474,0.74822,0.74718,0.74822,120000000.0
2007-08-28 16:00:00,0.74844,0.74874,0.74815,0.74839,164800000.0
2007-08-28 16:05:00,0.74825,0.74855,0.74799,0.74799,188200000.0
2007-08-28 16:10:00,0.74809,0.7488,0.74713,0.74879,142600000.0
2007-08-28 16:15:00,0.74869,0.7489,0.74788,0.74811,132200000.0
2007-08-28 16:20:00,0.74817,0.74913,0.74805,0.74912,143200000.0
2007-08-28 16:25:00,0.74892,0.74942,0.74887,0.74893,96200000.0
2007-08-28 16:30:00,0.74886,0.74921,0.74853,0.7488,248800000.0
2007-08-28 16:35:00,0.74883,0.74886,0.74856,0.74883,243600000.0
2007-08-28 16:40:00,0.74876,0.74897,0.74861,0.7488,138600000.0
2007-08-28 16:45:00,0.74881,0.74881,0.74824,0.74826,306200000.0
2007-08-28 16:50:00,0.74823,0.74829,0.74787,0.74794,199200000.0
2007-08-28 16:55:00,0.74808,0.7492,0.74808,0.7492,251400000.0
2007-08-28 17:00:00,0.74883,0.74883,0.74804,0.74841,246000000.0
2007-08-28 17:05:00,0.74827,0.74827,0.74764,0.74777,219600000.0
2007-08-28 17:10:00,0.74783,0.74875,0.74783,0.74813,187600000.0
2007-08-28 17:15:00,0.74836,0.74849,0.74677,0.74677,169600000.0
2007-08-28 17:20:00,0.74684,0.74697,0.74649,0.74655,100000000.0
2007-08-28 17:25:00,0.74666,0.74685,0.74614,0.74627,137600000.0
2007-08-28 17:30:00,0.74612,0.74622,0.7456,0.74622,225800000.0
2007-08-28 17:35:00,0.74637,0.74645,0.74606,0.74635,272800000.0
2007-08-28 17:40:00,0.74637,0.74682,0.74625,0.74656,128000000.0
2007-08-28 17:45:00,0.74652,0.74654,0.74618,0.74626,265600000.0
2007-08-28 17:50:00,0.74627,0.74654,0.74606,0.74608,202000000.0
2007-08-28 17:55:00,0.746,0.74652,0.74585,0.74606,286800000.0
2007-08-28 18:00:00,0.74593,0.74662,0.7457,0.74657,233800000.0
2007-08-28 18:05:00,0.74653,0.7468,0.74629,0.74678,328400000.0
2007-08-28 18:10:00,0.74667,0.74684,0.7465,0.7467,101800000.0
2007-08-28 18:15:00,0.7466,0.74766,0.7466,0.74682,248400000.0
2007-08-28 18:20:00,0.74678,0.74729,0.7465,0.74715,215800000.0
2007-08-28 18:25:00,0.74704,0.74714,0.74668,0.74704,128000000.0
2007-08-28 18:30:00,0.74714,0.74753,0.74709,0.7473,132600000.0
2007-08-28 18:35:00,0.74734,0.74734,0.7458,0.74685,100800000.0
2007-08-28 18:40:00,0.74682,0.74765,0.74652,0.74753,134600000.0
2007-08-28 18:45:00,0.74645,0.74728,0.74642,0.74693,120000000.0
2007-08-28 18:50:00,0.74675,0.74683,0.7466,0.74677,86400000.0
2007-08-28 18:55:00,0.74682,0.74703,0.7464,0.74691,98600000.0
2007-08-28 19:00:00,0.74691,0.74717,0.74669,0.74685,65600000.0
2007-08-28 19:05:00,0.74687,0.747,0.74668,0.74696,169600000.0
2007-08-28 19:10:00,0.74697,0.74697,0.74629,0.74629,72000000.0
2007-08-28 19:15:00,0.74631,0.74637,0.74556,0.74565,67200000.0
2007-08-28 19:20:00,0.74579,0.74602,0.74576,0.74598,104400000.0
2007-08-28 19:25:00,0.74597,0.74628,0.74579,0.74589,78400000.0
2007-08-28 19:30:00,0.74582,0.74618,0.74582,0.74616,67200000.0
2007-08-28 19:35:00,0.74608,0.74627,0.74567,0.74627,62400000.0
2007-08-28 19:40:00,0.74626,0.74638,0.74595,0.74629,65000000.0
2007-08-28 19:45:00,0.74631,0.74647,0.74627,0.74639,67200000.0
2007-08-28 19:50:00,0.74626,0.74644,0.74622,0.74628,69200000.0
2007-08-28 19:55:00,0.74635,0.74658,0.74611,0.74642,64000000.0
2007-08-28 20:00:00,0.74633,0.74645,0.74616,0.7463,64000000.0
2007-08-28 20:05:00,0.74623,0.74623,0.74605,0.74614,59200000.0
2007-08-28 20:10:00,0.74614,0.74622,0.7457,0.74591,69200000.0
2007-08-28 20:15:00,0.74604,0.74624,0.74502,0.74603,70400000.0
2007-08-28 20:20:00,0.74606,0.74661,0.74509,0.74636,68800000.0
2007-08-28 20:25:00,0.74627,0.74638,0.74614,0.74637,72400000.0
2007-08-28 20:30:00,0.7463,0.74662,0.7461,0.74649,59200000.0
2007-08-28 20:35:00,0.74639,0.74674,0.74639,0.74663,59200000.0
2007-08-28 20:40:00,0.74646,0.74656,0.74526,0.74634,64400000.0
2007-08-28 20:45:00,0.74648,0.74648,0.74614,0.74621,64000000.0
2007-08-28 20:50:00,0.74631,0.74642,0.74585,0.74595,67200000.0
2007-08-28 20:55:00,0.74593,0.74614,0.74576,0.74614,68800000.0
2007-08-28 21:00:00,0.74638,0.74646,0.74601,0.74618,62400000.0
2007-08-28 21:05:00,0.74619,0.74626,0.74599,0.74618,48000000.0
2007-08-28 21:10:00,0.74605,0.74612,0.7459,0.74598,50000000.0
2007-08-28 21:15:00,0.74593,0.7462,0.7459,0.74597,65600000.0
2007-08-28 21:20:00,0.74587,0.74622,0.74565,0.746,64000000.0
2007-08-28 21:25:00,0.74597,0.74606,0.7449,0.74508,60800000.0
2007-08-28 21:30:00,0.74494,0.74494,0.74323,0.74324,62800000.0
2007-08-28 21:35:00,0.7434,0.74397,0.74321,0.74393,64000000.0
2007-08-28 21:40:00,0.74392,0.74437,0.74365,0.74421,70800000.0
2007-08-28 21:45:00,0.74433,0.74443,0.7436,0.7437,62400000.0
2007-08-28 21:50:00,0.74379,0.74388,0.74271,0.74307,61200000.0
2007-08-28 21:55:00,0.74296,0.74372,0.74284,0.74372,69800000.0
2007-08-28 22:00:00,0.7436,0.74375,0.74311,0.74311,64000000.0
2007-08-28 22:05:00,0.74312,0.74353,0.74312,0.74329,68800000.0
2007-08-28 22:10:00,0.74321,0.7441,0.74321,0.74407,64000000.0
2007-08-28 22:15:00,0.74411,0.74411,0.74253,0.74266,60800000.0
2007-08-28 22:20:00,0.74233,0.7425,0.74203,0.74203,64000000.0
2007-08-28 22:25:00,0.74189,0.74237,0.74189,0.74198,65600000.0
2007-08-28 22:30:00,0.74211,0.74241,0.74171,0.74241,64000000.0
2007-08-28 22:35:00,0.7426,0.74309,0.74232,0.7426,65600000.0
2007-08-28 22:40:00,0.74266,0.74276,0.74214,0.74219,59200000.0
2007-08-28 22:45:00,0.74211,0.74212,0.74162,0.74175,67200000.0
2007-08-28 22:50:00,0.74176,0.74185,0.7412,0.74169,60800000.0
2007-08-28 22:55:00,0.74173,0.74177,0.74128,0.74174,64000000.0
2007-08-28 23:00:00,0.74183,0.74195,0.74151,0.74165,70400000.0
2007-08-28 23:05:00,0.74145,0.74145,0.74021,0.74142,66600000.0
2007-08-28 23:10:00,0.74132,0.74156,0.74103,0.74103,57600000.0
2007-08-28 23:15:00,0.74089,0.74107,0.7406,0.74077,62400000.0
2007-08-28 23:20:00,0.74094,0.74107,0.73942,0.74043,54400000.0
2007-08-28 23:25:00,0.7404,0.74109,0.73979,0.73993,67200000.0
2007-08-28 23:30:00,0.73989,0.74068,0.73984,0.74063,86800000.0
2007-08-28 23:35:00,0.74065,0.74109,0.73985,0.74044,57000000.0
2007-08-28 23:40:00,0.74021,0.74076,0.74021,0.74076,61800000.0
2007-08-28 23:45:00,0.74072,0.74129,0.7406,0.7408,62200000.0
2007-08-28 23:50:00,0.74081,0.74081,0.74018,0.74062,68800000.0
2007-08-28 23:55:00,0.74058,0.74096,0.74055,0.74096,62400000.0
2007-08-29 00:00:00,0.74097,0.74097,0.73993,0.73993,48000000.0
2007-08-29 00:05:00,0.73976,0.74002,0.73938,0.73995,59200000.0
2007-08-29 00:10:00,0.73981,0.73984,0.73948,0.7395,57600000.0
2007-08-29 00:15:00,0.7396,0.7396,0.73862,0.73892,59200000.0
2007-08-29 00:20:00,0.73902,0.73922,0.73899,0.73909,59600000.0
2007-08-29 00:25:00,0.73901,0.73953,0.73892,0.73953,54200000.0
2007-08-29 00:30:00,0.7394,0.74001,0.73928,0.74001,59600000.0
2007-08-29 00:35:00,0.74011,0.74017,0.73954,0.73971,65600000.0
2007-08-29 00:40:00,0.73997,0.74148,0.73996,0.74109,54800000.0
2007-08-29 00:45:00,0.74097,0.74097,0.74051,0.74087,60800000.0
2007-08-29 00:50:00,0.74092,0.74096,0.74036,0.74058,60800000.0
2007-08-29 00:55:00,0.74076,0.74094,0.7406,0.74075,56400000.0
2007-08-29 01:00:00,0.74099,0.74167,0.74099,0.74133,51200000.0
2007-08-29 01:05:00,0.74143,0.74147,0.74079,0.74083,64000000.0
2007-08-29 01:10:00,0.74083,0.74114,0.74032,0.74068,51600000.0
2007-08-29 01:15:00,0.74061,0.74115,0.73968,0.73968,68800000.0
2007-08-29 01:20:00,0.73961,0.74017,0.73865,0.73873,56400000.0
2007-08-29 01:25:00,0.7389,0.73998,0.73865,0.73865,72000000.0
2007-08-29 01:30:00,0.73836,0.7389,0.73774,0.73807,56800000.0
2007-08-29 01:35:00,0.73845,0.73857,0.73731,0.73774,71400000.0
2007-08-29 01:40:00,0.7378,0.73823,0.73755,0.73807,51200000.0
2007-08-29 01:45:00,0.73784,0.73784,0.73651,0.73662,60800000.0
2007-08-29 01:50:00,0.73665,0.7371,0.73569,0.73692,56000000.0
2007-08-29 01:55:00,0.73686,0.73722,0.73632,0.73715,62400000.0
2007-08-29 02:00:00,0.73751,0.73769,0.7365,0.73657,36800000.0
2007-08-29 02:05:00,0.73677,0.73677,0.73543,0.73543,65600000.0
2007-08-29 02:10:00,0.73552,0.73608,0.73531,0.73593,52800000.0
2007-08-29 02:15:00,0.73616,0.73656,0.73612,0.73631,65600000.0
2007-08-29 02:20:00,0.73632,0.73708,0.73632,0.73703,62400000.0
2007-08-29 02:25:00,0.73691,0.73694,0.73584,0.73689,56000000.0
2007-08-29 02:30:00,0.73706,0.73733,0.73659,0.7371,52800000.0
2007-08-29 02:35:00,0.73719,0.73719,0.73672,0.73674,41600000.0
2007-08-29 02:40:00,0.73661,0.73698,0.73575,0.73678,64000000.0
2007-08-29 02:45:00,0.73664,0.73672,0.73643,0.73653,65600000.0
2007-08-29 02:50:00,0.73659,0.73703,0.73607,0.73612,60800000.0
2007-08-29 02:55:00,0.73618,0.73678,0.73618,0.73659,53800000.0
2007-08-29 03:00:00,0.73606,0.73607,0.7349,0.73538,57600000.0
2007-08-29 03:05:00,0.73554,0.73561,0.73453,0.73459,60800000.0
2007-08-29 03:10:00,0.73474,0.73485,0.73414,0.73414,68200000.0
2007-08-29 03:15:00,0.73413,0.73415,0.73375,0.73395,60800000.0
2007-08-29 03:20:00,0.73381,0.73418,0.73346,0.73387,56000000.0
2007-08-29 03:25:00,0.73369,0.73369,0.73276,0.73309,64400000.0
2007-08-29 03:30:00,0.73323,0.73384,0.73258,0.73377,52000000.0
2007-08-29 03:35:00,0.73399,0.73647,0.73399,0.73593,59200000.0
2007-08-29 03:40:00,0.73584,0.73658,0.73584,0.73658,60200000.0
2007-08-29 03:45:00,0.73659,0.73659,0.73555,0.73574,55400000.0
2007-08-29 03:50:00,0.73585,0.73608,0.73478,0.73536,70400000.0
2007-08-29 03:55:00,0.73526,0.73526,0.7349,0.7352,75600000.0
2007-08-29 04:00:00,0.73526,0.73688,0.73526,0.73634,67200000.0
2007-08-29 04:05:00,0.73662,0.73692,0.73643,0.7368,60800000.0
2007-08-29 04:10:00,0.73686,0.73725,0.73646,0.73693,55400000.0
2007-08-29 04:15:00,0.73691,0.73691,0.73636,0.7364,57600000.0
2007-08-29 04:20:00,0.73638,0.73638,0.73468,0.73571,62400000.0
2007-08-29 04:25:00,0.73558,0.73585,0.73546,0.73576,69200000.0
2007-08-29 04:30:00,0.73604,0.73659,0.73604,0.73623,56000000.0
2007-08-29 04:35:00,0.73626,0.73671,0.73536,0.73636,66000000.0
2007-08-29 04:40:00,0.73626,0.73674,0.73615,0.73645,53200000.0
2007-08-29 04:45:00,0.73635,0.73652,0.73613,0.73618,70800000.0
2007-08-29 04:50:00,0.73619,0.73703,0.73574,0.73615,60800000.0
2007-08-29 04:55:00,0.73637,0.73671,0.73637,0.73668,40000000.0
2007-08-29 05:00:00,0.73667,0.73709,0.73607,0.73709,69200000.0
2007-08-29 05:05:00,0.73697,0.73712,0.73669,0.73701,62400000.0
2007-08-29 05:10:00,0.73695,0.73696,0.7364,0.73665,44800000.0
2007-08-29 05:15:00,0.73684,0.73717,0.73683,0.73717,57600000.0
2007-08-29 05:20:00,0.73723,0.73743,0.73701,0.73743,64000000.0
2007-08-29 05:25:00,0.73749,0.73759,0.73713,0.73742,68800000.0
2007-08-29 05:30:00,0.73723,0.73759,0.73644,0.73754,64000000.0
2007-08-29 05:35:00,0.73766,0.73766,0.73729,0.73735,56000000.0
2007-08-29 05:40:00,0.73737,0.73779,0.73714,0.7377,60800000.0
2007-08-29 05:45:00,0.7377,0.73777,0.73723,0.73727,67200000.0
2007-08-29 05:50:00,0.73733,0.73768,0.7369,0.73766,69200000.0
2007-08-29 05:55:00,0.73771,0.73893,0.73761,0.73814,72000000.0
2007-08-29 06:00:00,0.73799,0.73868,0.73785,0.73818,65600000.0
2007-08-29 06:05:00,0.73817,0.73905,0.73812,0.73905,64400000.0
2007-08-29 06:10:00,0.7392,0.7392,0.73822,0.73853,54800000.0
2007-08-29 06:15:00,0.73849,0.73849,0.73731,0.73749,59200000.0
2007-08-29 06:20:00,0.73761,0.73794,0.73754,0.73757,65000000.0
2007-08-29 06:25:00,0.73742,0.73821,0.73705,0.73821,67200000.0
2007-08-29 06:30:00,0.73817,0.73876,0.73775,0.7379,59200000.0
2007-08-29 06:35:00,0.73788,0.73789,0.73714,0.73714,67200000.0
2007-08-29 06:40:00,0.73706,0.73725,0.73692,0.73706,64400000.0
2007-08-29 06:45:00,0.73691,0.73753,0.73691,0.73753,64000000.0
2007-08-29 06:50:00,0.73751,0.73751,0.73702,0.73703,60800000.0
2007-08-29 06:55:00,0.73707,0.73751,0.73702,0.73725,62400000.0
2007-08-29 07:00:00,0.73732,0.73762,0.73726,0.7374,56000000.0
2007-08-29 07:05:00,0.73724,0.73724,0.73693,0.73714,67600000.0
2007-08-29 07:10:00,0.73716,0.73716,0.73684,0.73706,59200000.0
2007-08-29 07:15:00,0.73663,0.73761,0.73653,0.73691,62400000.0
2007-08-29 07:20:00,0.73692,0.73692,0.73647,0.73656,56000000.0
2007-08-29 07:25:00,0.73651,0.73661,0.73615,0.7364,59200000.0
2007-08-29 07:30:00,0.73663,0.73663,0.73602,0.73626,62400000.0
2007-08-29 07:35:00,0.73639,0.73648,0.73585,0.73623,56000000.0
2007-08-29 07:40:00,0.73619,0.7362,0.73552,0.73565,61200000.0
2007-08-29 07:45:00,0.73565,0.7359,0.73471,0.73546,72000000.0
2007-08-29 07:50:00,0.73559,0.73606,0.73482,0.73558,64400000.0
2007-08-29 07:55:00,0.73557,0.73605,0.73526,0.73558,60800000.0
2007-08-29 08:00:00,0.73572,0.73654,0.73572,0.73606,74000000.0
2007-08-29 08:05:00,0.73607,0.73607,0.73462,0.73478,64000000.0
2007-08-29 08:10:00,0.73488,0.73565,0.73487,0.73551,63200000.0
2007-08-29 08:15:00,0.73551,0.73693,0.73551,0.73693,57600000.0
2007-08-29 08:20:00,0.73688,0.73757,0.73634,0.73735,73600000.0
2007-08-29 08:25:00,0.73735,0.73745,0.73698,0.73698,57600000.0
2007-08-29 08:30:00,0.73689,0.73823,0.73671,0.7377,68800000.0
2007-08-29 08:35:00,0.73744,0.73879,0.73744,0.73879,64000000.0
2007-08-29 08:40:00,0.7389,0.73929,0.73848,0.73854,67200000.0
2007-08-29 08:45:00,0.73846,0.73879,0.7382,0.73828,70400000.0
2007-08-29 08:50:00,0.73825,0.73869,0.7375,0.7375,52800000.0
2007-08-29 08:55:00,0.73742,0.73757,0.73635,0.73746,62400000.0
2007-08-29 09:00:00,0.73735,0.73787,0.73689,0.73693,73600000.0
2007-08-29 09:05:00,0.73683,0.73717,0.7366,0.73717,59200000.0
2007-08-29 09:10:00,0.73715,0.73809,0.73702,0.73803,67600000.0
2007-08-29 09:15:00,0.73813,0.73886,0.73712,0.73886,68800000.0
2007-08-29 09:20:00,0.73867,0.73867,0.73838,0.73857,59200000.0
2007-08-29 09:25:00,0.73842,0.73858,0.73756,0.73789,60800000.0
2007-08-29 09:30:00,0.73804,0.73848,0.73769,0.73773,67600000.0
2007-08-29 09:35:00,0.73774,0.73818,0.73774,0.73818,59200000.0
2007-08-29 09:40:00,0.73814,0.73827,0.73703,0.73807,71200000.0
2007-08-29 09:45:00,0.73804,0.73847,0.73787,0.7383,73600000.0
2007-08-29 09:50:00,0.73824,0.73857,0.7382,0.7383,51200000.0
2007-08-29 09:55:00,0.73829,0.73945,0.73829,0.73935,66000000.0
2007-08-29 10:00:00,0.7394,0.73995,0.7394,0.73979,70400000.0
2007-08-29 10:05:00,0.74001,0.7415,0.74001,0.74129,70800000.0
2007-08-29 10:10:00,0.74139,0.74238,0.74121,0.74193,68800000.0
2007-08-29 10:15:00,0.74172,0.74211,0.741,0.741,64000000.0
2007-08-29 10:20:00,0.74095,0.74134,0.74046,0.74053,67200000.0
2007-08-29 10:25:00,0.74047,0.74051,0.74016,0.74031,67000000.0
2007-08-29 10:30:00,0.74042,0.74047,0.73952,0.74011,67200000.0
2007-08-29 10:35:00,0.74019,0.7406,0.74014,0.74047,69200000.0
2007-08-29 10:40:00,0.74047,0.74047,0.73984,0.73984,73600000.0
2007-08-29 10:45:00,0.73982,0.74002,0.73959,0.73981,68800000.0
2007-08-29 10:50:00,0.73952,0.74018,0.73928,0.7396,66600000.0
2007-08-29 10:55:00,0.73977,0.74043,0.73972,0.74029,67200000.0
2007-08-29 11:00:00,0.74018,0.7404,0.73998,0.7404,65600000.0
2007-08-29 11:05:00,0.74038,0.74096,0.73946,0.74062,65600000.0
2007-08-29 11:10:00,0.7407,0.74156,0.74067,0.74155,68200000.0
2007-08-29 11:15:00,0.74155,0.74251,0.74149,0.74248,62400000.0
2007-08-29 11:20:00,0.74261,0.74261,0.74218,0.74229,72000000.0
2007-08-29 11:25:00,0.74231,0.74328,0.74203,0.74328,57600000.0
2007-08-29 11:30:00,0.74338,0.74537,0.7431,0.74537,76000000.0
2007-08-29 11:35:00,0.74578,0.74615,0.74578,0.74591,68000000.0
2007-08-29 11:40:00,0.74561,0.74577,0.74522,0.74553,59200000.0
2007-08-29 11:45:00,0.74544,0.74564,0.74514,0.74514,67200000.0
2007-08-29 11:50:00,0.74504,0.74504,0.74315,0.74387,70800000.0
2007-08-29 11:55:00,0.74387,0.74433,0.74387,0.74404,59200000.0
2007-08-29 12:00:00,0.74416,0.74429,0.74306,0.74408,75200000.0
2007-08-29 12:05:00,0.74405,0.7441,0.74375,0.7438,66000000.0
2007-08-29 12:10:00,0.74383,0.74419,0.74383,0.74404,73600000.0
2007-08-29 12:15:00,0.74396,0.74441,0.74389,0.74396,72000000.0
2007-08-29 12:20:00,0.74417,0.74455,0.7429,0.74421,68800000.0
2007-08-29 12:25:00,0.74399,0.74422,0.74256,0.74413,63200000.0
2007-08-29 12:30:00,0.74438,0.74519,0.74438,0.7446,62800000.0
2007-08-29 12:35:00,0.74488,0.74512,0.74483,0.74491,66400000.0
2007-08-29 12:40:00,0.74455,0.7447,0.74398,0.74409,72400000.0
2007-08-29 12:45:00,0.74409,0.7442,0.74353,0.74353,66000000.0
2007-08-29 12:50:00,0.74372,0.74384,0.74334,0.74378,65600000.0
2007-08-29 12:55:00,0.7438,0.74387,0.74327,0.74384,70400000.0
2007-08-29 13:00:00,0.74355,0.74355,0.7424,0.7426,60800000.0
2007-08-29 13:05:00,0.74266,0.74286,0.7424,0.74274,72000000.0
2007-08-29 13:10:00,0.74266,0.74319,0.742,0.74319,58600000.0
2007-08-29 13:15:00,0.74308,0.744,0.74293,0.74357,78800000.0
2007-08-29 13:20:00,0.74364,0.74371,0.74263,0.74283,62800000.0
2007-08-29 13:25:00,0.74265,0.74329,0.74262,0.74329,63400000.0
2007-08-29 13:30:00,0.74319,0.74414,0.74281,0.74281,64000000.0
2007-08-29 13:35:00,0.7428,0.74317,0.74267,0.74281,69200000.0
2007-08-29 13:40:00,0.74283,0.74283,0.74226,0.74255,68200000.0
2007-08-29 13:45:00,0.7426,0.7428,0.74246,0.74275,131000000.0
2007-08-29 13:50:00,0.74275,0.74289,0.74112,0.74219,97600000.0
2007-08-29 13:55:00,0.74232,0.7426,0.74112,0.74129,67200000.0
2007-08-29 14:00:00,0.74122,0.7416,0.73999,0.73999,139000000.0
2007-08-29 14:05:00,0.73989,0.74041,0.73962,0.7403,80400000.0
2007-08-29 14:10:00,0.74023,0.74076,0.74021,0.74031,96000000.0
2007-08-29 14:15:00,0.74021,0.74028,0.73876,0.73991,91200000.0
2007-08-29 14:20:00,0.74001,0.74059,0.73968,0.74024,96000000.0
2007-08-29 14:25:00,0.74029,0.74082,0.74029,0.74065,205800000.0
2007-08-29 14:30:00,0.74084,0.74097,0.74053,0.74097,91600000.0
2007-08-29 14:35:00,0.74104,0.74104,0.73999,0.74061,144400000.0
2007-08-29 14:40:00,0.74082,0.74096,0.74056,0.74056,182000000.0
2007-08-29 14:45:00,0.74044,0.74078,0.74044,0.74078,99000000.0
2007-08-29 14:50:00,0.74069,0.74069,0.74031,0.74048,119800000.0
2007-08-29 14:55:00,0.74064,0.74067,0.7401,0.74037,88400000.0
2007-08-29 15:00:00,0.74052,0.74089,0.73998,0.73998,108800000.0
2007-08-29 15:05:00,0.73996,0.74106,0.73996,0.74066,93600000.0
2007-08-29 15:10:00,0.74061,0.74102,0.74061,0.74066,149600000.0
2007-08-29 15:15:00,0.7406,0.74122,0.7406,0.74119,89400000.0
2007-08-29 15:20:00,0.74118,0.74155,0.74113,0.74121,116800000.0
2007-08-29 15:25:00,0.74125,0.74143,0.74093,0.74096,126400000.0
2007-08-29 15:30:00,0.74004,0.7419,0.74004,0.7419,133800000.0
2007-08-29 15:35:00,0.74172,0.74183,0.74121,0.74124,143800000.0
2007-08-29 15:40:00,0.74114,0.74147,0.74092,0.74092,163000000.0
2007-08-29 15:45:00,0.74094,0.74104,0.74047,0.74104,135800000.0
2007-08-29 15:50:00,0.74108,0.7417,0.74093,0.74163,120000000.0
2007-08-29 15:55:00,0.74164,0.74164,0.7413,0.7414,120000000.0
2007-08-29 16:00:00,0.74129,0.7423,0.74114,0.7423,165200000.0
2007-08-29 16:05:00,0.74244,0.74293,0.74213,0.74236,189200000.0
2007-08-29 16:10:00,0.74265,0.74313,0.7416,0.74265,142400000.0
2007-08-29 16:15:00,0.74271,0.74306,0.7426,0.74277,132800000.0
2007-08-29 16:20:00,0.74301,0.74331,0.74275,0.74275,142800000.0
2007-08-29 16:25:00,0.74275,0.74286,0.74259,0.74268,96000000.0
2007-08-29 16:30:00,0.74253,0.74263,0.74199,0.74206,248200000.0
2007-08-29 16:35:00,0.74218,0.74246,0.74186,0.74233,244000000.0
2007-08-29 16:40:00,0.74234,0.7425,0.7422,0.74222,139600000.0
2007-08-29 16:45:00,0.74229,0.74254,0.74185,0.74254,305800000.0
2007-08-29 16:50:00,0.7428,0.74292,0.74264,0.74279,198400000.0
2007-08-29 16:55:00,0.74286,0.74357,0.74242,0.74357,251600000.0
2007-08-29 17:00:00,0.74342,0.74466,0.74342,0.74349,245000000.0
2007-08-29 17:05:00,0.74358,0.74387,0.74343,0.7435,219600000.0
2007-08-29 17:10:00,0.74331,0.74369,0.74308,0.74353,187000000.0
2007-08-29 17:15:00,0.74352,0.74411,0.74345,0.74389,169600000.0
2007-08-29 17:20:00,0.74392,0.7445,0.74386,0.74442,99000000.0
2007-08-29 17:25:00,0.74421,0.74478,0.74397,0.74478,137600000.0
2007-08-29 17:30:00,0.7449,0.74595,0.74475,0.74585,226000000.0
2007-08-29 17:35:00,0.7458,0.74622,0.74412,0.74412,272800000.0
2007-08-29 17:40:00,0.74404,0.74411,0.74346,0.74411,122000000.0
2007-08-29 17:45:00,0.74409,0.74423,0.74381,0.74403,265000000.0
2007-08-29 17:50:00,0.74391,0.74414,0.74376,0.74391,200400000.0
2007-08-29 17:55:00,0.74394,0.74394,0.74363,0.74377,286400000.0
2007-08-29 18:00:00,0.74381,0.74401,0.74376,0.74389,234400000.0
2007-08-29 18:05:00,0.7439,0.74409,0.74373,0.74401,328200000.0
2007-08-29 18:10:00,0.7441,0.74453,0.74403,0.74438,102400000.0
2007-08-29 18:15:00,0.74434,0.7446,0.74397,0.74412,247400000.0
2007-08-29 18:20:00,0.74417,0.74447,0.74354,0.74358,217200000.0
2007-08-29 18:25:00,0.74367,0.74395,0.74352,0.74379,128000000.0
2007-08-29 18:30:00,0.74367,0.74373,0.74339,0.74372,132800000.0
2007-08-29 18:35:00,0.74374,0.74374,0.74233,0.74341,100800000.0
2007-08-29 18:40:00,0.74337,0.74385,0.74337,0.74374,136400000.0
2007-08-29 18:45:00,0.74348,0.74402,0.74339,0.7439,120400000.0
2007-08-29 18:50:00,0.74386,0.74401,0.74379,0.74395,97600000.0
2007-08-29 18:55:00,0.7439,0.74393,0.74329,0.74371,99600000.0
2007-08-29 19:00:00,0.74363,0.74397,0.74363,0.74387,65600000.0
2007-08-29 19:05:00,0.74414,0.74492,0.74387,0.74387,169600000.0
2007-08-29 19:10:00,0.74386,0.74409,0.74372,0.74386,72000000.0
2007-08-29 19:15:00,0.74397,0.74397,0.74266,0.74333,66600000.0
2007-08-29 19:20:00,0.74309,0.74376,0.7429,0.74346,104000000.0
2007-08-29 19:25:00,0.74323,0.74345,0.74306,0.74332,78400000.0
2007-08-29 19:30:00,0.743,0.743,0.7422,0.7422,67600000.0
2007-08-29 19:35:00,0.74166,0.7419,0.74114,0.74169,62400000.0
2007-08-29 19:40:00,0.74174,0.74174,0.74101,0.7412,66400000.0
2007-08-29 19:45:00,0.74105,0.74122,0.74011,0.74022,67200000.0
2007-08-29 19:50:00,0.74045,0.74121,0.74045,0.74118,68800000.0
2007-08-29 19:55:00,0.74116,0.74121,0.74073,0.741,64400000.0
2007-08-29 20:00:00,0.74117,0.74243,0.74117,0.74236,64000000.0
2007-08-29 20:05:00,0.7423,0.74256,0.74193,0.74232,59200000.0
2007-08-29 20:10:00,0.74202,0.74287,0.74181,0.74257,70400000.0
2007-08-29 20:15:00,0.74234,0.74277,0.74126,0.74224,62400000.0
2007-08-29 20:20:00,0.74237,0.74252,0.74141,0.74247,68200000.0
2007-08-29 20:25:00,0.74235,0.74247,0.74199,0.74233,71400000.0
2007-08-29 20:30:00,0.74213,0.74366,0.74213,0.74366,59200000.0
2007-08-29 20:35:00,0.74371,0.74417,0.74371,0.74416,59200000.0
2007-08-29 20:40:00,0.74442,0.74467,0.74328,0.7444,64400000.0
2007-08-29 20:45:00,0.74466,0.74508,0.74461,0.74507,64000000.0
2007-08-29 20:50:00,0.74522,0.74529,0.74414,0.74423,67200000.0
2007-08-29 20:55:00,0.74436,0.74457,0.74411,0.74414,68800000.0
2007-08-29 21:00:00,0.74418,0.74418,0.74351,0.74385,62400000.0
2007-08-29 21:05:00,0.74385,0.74443,0.74298,0.74428,62400000.0
2007-08-29 21:10:00,0.74456,0.74521,0.7444,0.74521,49000000.0
2007-08-29 21:15:00,0.7458,0.74799,0.7458,0.74719,65600000.0
2007-08-29 21:20:00,0.74717,0.74822,0.74715,0.74738,62400000.0
2007-08-29 21:25:00,0.74734,0.74782,0.74726,0.74782,60800000.0
2007-08-29 21:30:00,0.74784,0.74894,0.74774,0.74856,62400000.0
2007-08-29 21:35:00,0.7489,0.74899,0.74833,0.74833,64000000.0
2007-08-29 21:40:00,0.74835,0.74879,0.74829,0.74869,70800000.0
2007-08-29 21:45:00,0.74867,0.74886,0.74851,0.74886,62400000.0
2007-08-29 21:50:00,0.74912,0.75058,0.74803,0.75058,60800000.0
2007-08-29 21:55:00,0.75041,0.7519,0.75041,0.75124,70200000.0
2007-08-29 22:00:00,0.75103,0.75118,0.74997,0.75,63200000.0
2007-08-29 22:05:00,0.74988,0.75078,0.74988,0.75051,69200000.0
2007-08-29 22:10:00,0.75062,0.75073,0.74999,0.75,65600000.0
2007-08-29 22:15:00,0.75002,0.75027,0.74984,0.75009,67200000.0
2007-08-29 22:20:00,0.75015,0.75023,0.74989,0.75003,64800000.0
2007-08-29 22:25:00,0.74977,0.74992,0.74952,0.74971,70800000.0
2007-08-29 22:30:00,0.74966,0.74979,0.7495,0.74974,64400000.0
2007-08-29 22:35:00,0.74966,0.75051,0.74948,0.75051,65000000.0
2007-08-29 22:40:00,0.75051,0.75086,0.74999,0.74999,59200000.0
2007-08-29 22:45:00,0.74998,0.75054,0.74992,0.75046,67200000.0
2007-08-29 22:50:00,0.75056,0.75088,0.7504,0.75071,61200000.0
2007-08-29 22:55:00,0.75063,0.75098,0.75054,0.75081,62400000.0
2007-08-29 23:00:00,0.75057,0.75108,0.75017,0.75108,70400000.0
2007-08-29 23:05:00,0.75099,0.75099,0.75034,0.7507,67600000.0
2007-08-29 23:10:00,0.75023,0.75033,0.75006,0.7503,48000000.0
2007-08-29 23:15:00,0.75039,0.7507,0.75027,0.75063,62400000.0
2007-08-29 23:20:00,0.75043,0.75068,0.74958,0.75064,51200000.0
2007-08-29 23:25:00,0.75065,0.75195,0.75065,0.75188,67200000.0
2007-08-29 23:30:00,0.75178,0.75183,0.75057,0.75059,85800000.0
2007-08-29 23:35:00,0.75062,0.75158,0.74951,0.75085,58000000.0
2007-08-29 23:40:00,0.7503,0.75086,0.75028,0.75036,62200000.0
2007-08-29 23:45:00,0.75026,0.75053,0.74993,0.75052,62400000.0
2007-08-29 23:50:00,0.75067,0.75078,0.75023,0.75046,68800000.0
2007-08-29 23:55:00,0.75045,0.75045,0.74967,0.74983,56000000.0
2007-08-30 00:00:00,0.74975,0.74983,0.74884,0.74979,52800000.0
2007-08-30 00:05:00,0.74979,0.75022,0.74915,0.74967,59200000.0
2007-08-30 00:10:00,0.74948,0.74955,0.74894,0.74904,57600000.0
2007-08-30 00:15:00,0.7491,0.74958,0.7489,0.74906,52800000.0
2007-08-30 00:20:00,0.74906,0.74907,0.74783,0.74818,57000000.0
2007-08-30 00:25:00,0.7479,0.74796,0.7465,0.7466,57600000.0
2007-08-30 00:30:00,0.74662,0.74755,0.74662,0.74726,59200000.0
2007-08-30 00:35:00,0.74701,0.74808,0.7468,0.74736,64000000.0
2007-08-30 00:40:00,0.74754,0.74758,0.74727,0.74728,48400000.0
2007-08-30 00:45:00,0.74739,0.74802,0.74664,0.74741,61200000.0
2007-08-30 00:50:00,0.74745,0.74752,0.74663,0.74665,57600000.0
2007-08-30 00:55:00,0.74716,0.74754,0.74706,0.74706,55400000.0
2007-08-30 01:00:00,0.74696,0.74699,0.7462,0.74676,54800000.0
2007-08-30 01:05:00,0.74703,0.74721,0.74642,0.74671,64000000.0
2007-08-30 01:10:00,0.74677,0.74698,0.74658,0.74698,51200000.0
2007-08-30 01:15:00,0.74709,0.74766,0.74695,0.74766,67200000.0
2007-08-30 01:20:00,0.74779,0.74779,0.74713,0.74724,56000000.0
2007-08-30 01:25:00,0.74721,0.74761,0.74701,0.74761,72000000.0
2007-08-30 01:30:00,0.74755,0.74778,0.74735,0.74748,54800000.0
2007-08-30 01:35:00,0.74738,0.74738,0.74629,0.74665,72000000.0
2007-08-30 01:40:00,0.74654,0.74667,0.74628,0.74667,51200000.0
2007-08-30 01:45:00,0.74671,0.74747,0.74671,0.74744,60800000.0
2007-08-30 01:50:00,0.74707,0.74707,0.74627,0.74652,44800000.0
2007-08-30 01:55:00,0.74664,0.74671,0.74594,0.74658,54400000.0
2007-08-30 02:00:00,0.74654,0.74654,0.74622,0.74622,38400000.0
2007-08-30 02:05:00,0.74618,0.74627,0.74559,0.74568,66000000.0
2007-08-30 02:10:00,0.74569,0.74619,0.74569,0.74613,57600000.0
2007-08-30 02:15:00,0.74629,0.74652,0.746,0.74603,65600000.0
2007-08-30 02:20:00,0.74591,0.74604,0.74581,0.74596,62400000.0
2007-08-30 02:25:00,0.74611,0.74644,0.74516,0.74607,56000000.0
2007-08-30 02:30:00,0.74627,0.74636,0.74594,0.74607,52800000.0
2007-08-30 02:35:00,0.74596,0.74612,0.7444,0.7444,51200000.0
2007-08-30 02:40:00,0.74442,0.74474,0.74352,0.74446,64000000.0
2007-08-30 02:45:00,0.74449,0.74462,0.74412,0.74451,66000000.0
2007-08-30 02:50:00,0.74464,0.74468,0.74419,0.74446,61600000.0
2007-08-30 02:55:00,0.74461,0.74534,0.74457,0.74478,43600000.0
2007-08-30 03:00:00,0.74475,0.74475,0.74444,0.7447,54400000.0
2007-08-30 03:05:00,0.74465,0.745,0.74435,0.74449,60800000.0
2007-08-30 03:10:00,0.74457,0.74468,0.74406,0.74406,68800000.0
2007-08-30 03:15:00,0.74414,0.74462,0.74413,0.74457,52800000.0
2007-08-30 03:20:00,0.74474,0.74488,0.74454,0.74469,55400000.0
2007-08-30 03:25:00,0.7449,0.7455,0.74464,0.74536,63800000.0
2007-08-30 03:30:00,0.74565,0.74595,0.7446,0.74524,51200000.0
2007-08-30 03:35:00,0.74528,0.74552,0.74514,0.74552,64800000.0
2007-08-30 03:40:00,0.74542,0.74608,0.74525,0.74608,60800000.0
2007-08-30 03:45:00,0.74625,0.74665,0.74624,0.74636,56000000.0
2007-08-30 03:50:00,0.74623,0.74635,0.74518,0.7462,70800000.0
2007-08-30 03:55:00,0.74613,0.74672,0.74601,0.74672,74600000.0
2007-08-30 04:00:00,0.74659,0.74744,0.74658,0.74732,66600000.0
2007-08-30 04:05:00,0.74724,0.74724,0.7461,0.74626,60800000.0
2007-08-30 04:10:00,0.74628,0.74708,0.74626,0.74708,48000000.0
2007-08-30 04:15:00,0.74714,0.74804,0.74714,0.74775,70400000.0
2007-08-30 04:20:00,0.74754,0.74754,0.74629,0.74732,62800000.0
2007-08-30 04:25:00,0.74747,0.7485,0.74734,0.74832,60800000.0
2007-08-30 04:30:00,0.74827,0.74831,0.74729,0.74748,56400000.0
2007-08-30 04:35:00,0.7474,0.74745,0.74639,0.74728,65600000.0
2007-08-30 04:40:00,0.7475,0.74795,0.74722,0.74782,46400000.0
2007-08-30 04:45:00,0.74737,0.74746,0.74707,0.74739,70400000.0
2007-08-30 04:50:00,0.74717,0.74717,0.74558,0.74654,60800000.0
2007-08-30 04:55:00,0.74642,0.74664,0.7462,0.74652,54400000.0
2007-08-30 05:00:00,0.74655,0.74743,0.74602,0.74732,67200000.0
2007-08-30 05:05:00,0.74649,0.74662,0.74597,0.74615,61800000.0
2007-08-30 05:10:00,0.74597,0.74627,0.74587,0.74604,54400000.0
2007-08-30 05:15:00,0.74603,0.74679,0.7455,0.74573,56000000.0
2007-08-30 05:20:00,0.74594,0.74628,0.74549,0.74569,64000000.0
2007-08-30 05:25:00,0.74563,0.74567,0.74528,0.74566,68800000.0
2007-08-30 05:30:00,0.7457,0.74632,0.74489,0.74605,64000000.0
2007-08-30 05:35:00,0.7461,0.7461,0.7455,0.74575,56000000.0
2007-08-30 05:40:00,0.74594,0.7461,0.74566,0.74573,60800000.0
2007-08-30 05:45:00,0.74596,0.74596,0.74531,0.74535,66800000.0
2007-08-30 05:50:00,0.74538,0.74553,0.74497,0.74542,68800000.0
2007-08-30 05:55:00,0.74543,0.74543,0.74496,0.74542,72000000.0
2007-08-30 06:00:00,0.74545,0.7456,0.74525,0.74528,67200000.0
2007-08-30 06:05:00,0.74478,0.74478,0.74426,0.74444,64800000.0
2007-08-30 06:10:00,0.74461,0.74558,0.74461,0.74548,54400000.0
2007-08-30 06:15:00,0.74541,0.74548,0.74499,0.74521,54400000.0
2007-08-30 06:20:00,0.74503,0.74522,0.74429,0.74444,66000000.0
2007-08-30 06:25:00,0.74442,0.745,0.74393,0.74495,73600000.0
2007-08-30 06:30:00,0.74436,0.74453,0.74426,0.74443,59600000.0
2007-08-30 06:35:00,0.74442,0.74466,0.74425,0.74433,67200000.0
2007-08-30 06:40:00,0.7444,0.74445,0.74415,0.74445,59600000.0
2007-08-30 06:45:00,0.74446,0.74471,0.74437,0.74458,56000000.0
2007-08-30 06:50:00,0.74459,0.74465,0.74338,0.74338,61200000.0
2007-08-30 06:55:00,0.74334,0.74378,0.74331,0.74371,62400000.0
2007-08-30 07:00:00,0.74378,0.74378,0.74274,0.74362,56400000.0
2007-08-30 07:05:00,0.74361,0.74361,0.74209,0.74209,65600000.0
2007-08-30 07:10:00,0.74205,0.74383,0.74205,0.74383,59200000.0
2007-08-30 07:15:00,0.74416,0.7449,0.74402,0.74467,62400000.0
2007-08-30 07:20:00,0.74461,0.74461,0.74394,0.74394,64400000.0
2007-08-30 07:25:00,0.74381,0.74474,0.7437,0.7446,59000000.0
2007-08-30 07:30:00,0.74461,0.74494,0.7445,0.7445,62400000.0
2007-08-30 07:35:00,0.74448,0.7445,0.74281,0.74283,55400000.0
2007-08-30 07:40:00,0.74267,0.74321,0.74267,0.74281,62400000.0
2007-08-30 07:45:00,0.74285,0.74335,0.74283,0.74326,72000000.0
2007-08-30 07:50:00,0.74331,0.74331,0.74182,0.74184,63400000.0
2007-08-30 07:55:00,0.74176,0.74271,0.74176,0.74271,60800000.0
2007-08-30 08:00:00,0.74254,0.74445,0.74254,0.74445,73600000.0
2007-08-30 08:05:00,0.74444,0.74483,0.7436,0.74394,64000000.0
2007-08-30 08:10:00,0.7439,0.74465,0.74377,0.74462,62400000.0
2007-08-30 08:15:00,0.7448,0.74584,0.7448,0.74584,57000000.0
2007-08-30 08:20:00,0.74589,0.74642,0.74532,0.74633,73000000.0
2007-08-30 08:25:00,0.74644,0.74747,0.74631,0.74631,57600000.0
2007-08-30 08:30:00,0.74617,0.74617,0.74544,0.74607,68200000.0
2007-08-30 08:35:00,0.74624,0.7468,0.74624,0.74664,64000000.0
2007-08-30 08:40:00,0.74683,0.74905,0.74683,0.74776,67600000.0
2007-08-30 08:45:00,0.7474,0.74774,0.74717,0.74735,70400000.0
2007-08-30 08:50:00,0.74729,0.74801,0.74606,0.7479,59200000.0
2007-08-30 08:55:00,0.74774,0.74811,0.74695,0.74782,62400000.0
2007-08-30 09:00:00,0.74729,0.74729,0.7458,0.74597,73600000.0
2007-08-30 09:05:00,0.74608,0.74699,0.74597,0.74689,59200000.0
2007-08-30 09:10:00,0.74697,0.747,0.74519,0.74553,67200000.0
2007-08-30 09:15:00,0.74549,0.7466,0.7444,0.7466,68800000.0
2007-08-30 09:20:00,0.74659,0.74677,0.74574,0.74575,59200000.0
2007-08-30 09:25:00,0.74591,0.74803,0.74591,0.74803,60800000.0
2007-08-30 09:30:00,0.74835,0.74843,0.74743,0.74761,67600000.0
2007-08-30 09:35:00,0.74769,0.74782,0.74752,0.74763,59600000.0
2007-08-30 09:40:00,0.74752,0.74794,0.746,0.74785,70400000.0
2007-08-30 09:45:00,0.7478,0.74781,0.74731,0.74736,73600000.0
2007-08-30 09:50:00,0.74746,0.74766,0.7466,0.7466,61200000.0
2007-08-30 09:55:00,0.74671,0.74739,0.7467,0.74724,67200000.0
2007-08-30 10:00:00,0.74694,0.74717,0.74672,0.74712,70800000.0
2007-08-30 10:05:00,0.7472,0.7478,0.74715,0.7473,65600000.0
2007-08-30 10:10:00,0.74723,0.74728,0.74703,0.74712,68800000.0
2007-08-30 10:15:00,0.74708,0.74789,0.74699,0.74789,63400000.0
2007-08-30 10:20:00,0.74784,0.74829,0.74762,0.74762,67600000.0
2007-08-30 10:25:00,0.74754,0.74754,0.74709,0.74727,66000000.0
2007-08-30 10:30:00,0.74738,0.74769,0.74709,0.74741,67200000.0
2007-08-30 10:35:00,0.74748,0.74777,0.74708,0.74739,68800000.0
2007-08-30 10:40:00,0.74752,0.74761,0.74731,0.74761,73600000.0
2007-08-30 10:45:00,0.74768,0.74777,0.7474,0.74748,67600000.0
2007-08-30 10:50:00,0.74737,0.74805,0.74735,0.74742,91200000.0
2007-08-30 10:55:00,0.74738,0.74757,0.7473,0.74734,67200000.0
2007-08-30 11:00:00,0.74723,0.74799,0.74723,0.74799,65600000.0
2007-08-30 11:05:00,0.74778,0.74834,0.7469,0.74778,65600000.0
2007-08-30 11:10:00,0.74775,0.74804,0.74758,0.74772,68800000.0
2007-08-30 11:15:00,0.74755,0.74784,0.74743,0.74776,62400000.0
2007-08-30 11:20:00,0.74772,0.74859,0.74772,0.74857,72000000.0
2007-08-30 11:25:00,0.74866,0.74867,0.74815,0.74822,57600000.0
2007-08-30 11:30:00,0.74821,0.74883,0.7482,0.74844,74600000.0
2007-08-30 11:35:00,0.74861,0.74889,0.74847,0.74857,67200000.0
2007-08-30 11:40:00,0.74873,0.74876,0.7479,0.74812,59600000.0
2007-08-30 11:45:00,0.7479,0.74841,0.74761,0.74796,67200000.0
2007-08-30 11:50:00,0.74795,0.74822,0.74671,0.74702,70400000.0
2007-08-30 11:55:00,0.74694,0.74694,0.74511,0.74511,59200000.0
2007-08-30 12:00:00,0.74448,0.74514,0.74293,0.74476,76000000.0
2007-08-30 12:05:00,0.74456,0.74486,0.74439,0.7448,65600000.0
2007-08-30 12:10:00,0.74489,0.74495,0.74382,0.74387,73600000.0
2007-08-30 12:15:00,0.74389,0.74405,0.74371,0.744,72000000.0
2007-08-30 12:20:00,0.74403,0.74461,0.74289,0.74457,76800000.0
2007-08-30 12:25:00,0.74461,0.74524,0.74395,0.74477,62800000.0
2007-08-30 12:30:00,0.74473,0.74521,0.74433,0.74521,84800000.0
2007-08-30 12:35:00,0.74462,0.74524,0.74458,0.74494,67200000.0
2007-08-30 12:40:00,0.74487,0.7451,0.74437,0.74446,72000000.0
2007-08-30 12:45:00,0.74437,0.74481,0.7443,0.74476,65000000.0
2007-08-30 12:50:00,0.74475,0.745,0.7446,0.74482,65600000.0
2007-08-30 12:55:00,0.74481,0.74481,0.74391,0.74391,70400000.0
2007-08-30 13:00:00,0.74348,0.74499,0.7433,0.74499,60800000.0
2007-08-30 13:05:00,0.74485,0.74489,0.74408,0.74471,72000000.0
2007-08-30 13:10:00,0.74465,0.74474,0.74421,0.74425,59600000.0
2007-08-30 13:15:00,0.74429,0.74449,0.74416,0.74422,78800000.0
2007-08-30 13:20:00,0.74428,0.74443,0.74381,0.74387,62400000.0
2007-08-30 13:25:00,0.74369,0.74388,0.74326,0.74366,64000000.0
2007-08-30 13:30:00,0.74358,0.7444,0.74353,0.7444,64000000.0
2007-08-30 13:35:00,0.74453,0.74453,0.74385,0.74402,68200000.0
2007-08-30 13:40:00,0.74403,0.74412,0.74389,0.74403,69200000.0
2007-08-30 13:45:00,0.74405,0.74459,0.74405,0.74427,131000000.0
2007-08-30 13:50:00,0.7444,0.7446,0.74305,0.74428,97600000.0
2007-08-30 13:55:00,0.74427,0.74484,0.74416,0.74479,66600000.0
2007-08-30 14:00:00,0.74483,0.7452,0.74427,0.74457,139600000.0
2007-08-30 14:05:00,0.74477,0.74477,0.74401,0.74457,80000000.0
2007-08-30 14:10:00,0.7444,0.74452,0.7438,0.74424,96400000.0
2007-08-30 14:15:00,0.74432,0.74472,0.74326,0.74469,91200000.0
2007-08-30 14:20:00,0.74449,0.74499,0.74433,0.74499,95400000.0
2007-08-30 14:25:00,0.74489,0.74514,0.74485,0.74493,207600000.0
2007-08-30 14:30:00,0.74502,0.74612,0.74502,0.74606,90600000.0
2007-08-30 14:35:00,0.74601,0.74662,0.74588,0.74612,144400000.0
2007-08-30 14:40:00,0.74622,0.74687,0.74622,0.74652,181200000.0
2007-08-30 14:45:00,0.74665,0.74746,0.74665,0.74746,99200000.0
2007-08-30 14:50:00,0.74781,0.74899,0.74781,0.74859,120000000.0
2007-08-30 14:55:00,0.74864,0.74864,0.7465,0.74653,88000000.0
2007-08-30 15:00:00,0.74649,0.74671,0.74616,0.74616,108800000.0
2007-08-30 15:05:00,0.74597,0.74633,0.74593,0.74628,92800000.0
2007-08-30 15:10:00,0.74621,0.74694,0.74618,0.74618,148200000.0
2007-08-30 15:15:00,0.74607,0.74617,0.74563,0.74617,89600000.0
2007-08-30 15:20:00,0.74625,0.74661,0.74625,0.74661,116800000.0
2007-08-30 15:25:00,0.74648,0.74648,0.74599,0.7461,126800000.0
2007-08-30 15:30:00,0.74503,0.74634,0.74473,0.74597,141200000.0
2007-08-30 15:35:00,0.74597,0.74616,0.74538,0.74563,144400000.0
2007-08-30 15:40:00,0.7455,0.74598,0.74549,0.74552,163200000.0
2007-08-30 15:45:00,0.74561,0.74589,0.74552,0.7458,137000000.0
2007-08-30 15:50:00,0.74569,0.74617,0.74566,0.74577,120200000.0
2007-08-30 15:55:00,0.74581,0.74581,0.74459,0.74459,120000000.0
2007-08-30 16:00:00,0.74432,0.74471,0.744,0.74425,164200000.0
2007-08-30 16:05:00,0.74405,0.74506,0.74405,0.74447,188600000.0
2007-08-30 16:10:00,0.74444,0.74519,0.74351,0.74467,142400000.0
2007-08-30 16:15:00,0.74471,0.74562,0.74471,0.74553,133200000.0
2007-08-30 16:20:00,0.74572,0.74591,0.7455,0.74564,141800000.0
2007-08-30 16:25:00,0.74562,0.74622,0.74543,0.74575,96000000.0
2007-08-30 16:30:00,0.7457,0.74597,0.74528,0.74541,249200000.0
2007-08-30 16:35:00,0.74538,0.74566,0.74466,0.74513,242600000.0
2007-08-30 16:40:00,0.74514,0.74533,0.74431,0.74445,139200000.0
2007-08-30 16:45:00,0.74445,0.74451,0.74369,0.74404,305000000.0
2007-08-30 16:50:00,0.74408,0.74458,0.74387,0.74452,198400000.0
2007-08-30 16:55:00,0.74455,0.74537,0.74455,0.74537,250800000.0
2007-08-30 17:00:00,0.74536,0.74536,0.74425,0.74514,244600000.0
2007-08-30 17:05:00,0.74536,0.74543,0.74487,0.74487,218600000.0
2007-08-30 17:10:00,0.74489,0.74522,0.74446,0.7452,187200000.0
2007-08-30 17:15:00,0.74509,0.74544,0.74493,0.74544,170000000.0
2007-08-30 17:20:00,0.74571,0.74601,0.74542,0.74548,98600000.0
2007-08-30 17:25:00,0.74531,0.74542,0.74428,0.74462,137600000.0
2007-08-30 17:30:00,0.74458,0.74493,0.74441,0.74477,226200000.0
2007-08-30 17:35:00,0.74471,0.74487,0.74419,0.74419,271800000.0
2007-08-30 17:40:00,0.74421,0.74465,0.74407,0.7444,119800000.0
2007-08-30 17:45:00,0.7443,0.74444,0.74417,0.74431,265600000.0
2007-08-30 17:50:00,0.74429,0.74483,0.74421,0.74453,201600000.0
2007-08-30 17:55:00,0.74437,0.74437,0.74351,0.74367,286400000.0
2007-08-30 18:00:00,0.7435,0.74364,0.74286,0.74329,233600000.0
2007-08-30 18:05:00,0.74346,0.74406,0.74328,0.7438,327200000.0
2007-08-30 18:10:00,0.74393,0.74408,0.74341,0.74353,102400000.0
2007-08-30 18:15:00,0.74364,0.74364,0.74239,0.74241,248000000.0
2007-08-30 18:20:00,0.74244,0.74244,0.74151,0.74179,215200000.0
2007-08-30 18:25:00,0.74196,0.74267,0.74183,0.74267,128000000.0
2007-08-30 18:30:00,0.74241,0.74337,0.74237,0.74318,132200000.0
2007-08-30 18:35:00,0.74313,0.74318,0.74198,0.74308,100800000.0
2007-08-30 18:40:00,0.74308,0.74324,0.74255,0.74264,135800000.0
2007-08-30 18:45:00,0.74255,0.74282,0.74211,0.74243,120400000.0
2007-08-30 18:50:00,0.74326,0.74333,0.74202,0.74271,84400000.0
2007-08-30 18:55:00,0.74264,0.74275,0.74245,0.74267,99200000.0
2007-08-30 19:00:00,0.74274,0.74274,0.74218,0.74244,65600000.0
2007-08-30 19:05:00,0.74253,0.74301,0.74253,0.74295,170000000.0
2007-08-30 19:10:00,0.74292,0.74301,0.74253,0.74256,78400000.0
2007-08-30 19:15:00,0.74219,0.74238,0.74173,0.74233,67200000.0
2007-08-30 19:20:00,0.74255,0.74284,0.74239,0.74247,103800000.0
2007-08-30 19:25:00,0.74242,0.74255,0.7417,0.74222,78400000.0
2007-08-30 19:30:00,0.74224,0.74253,0.7421,0.74253,67600000.0
2007-08-30 19:35:00,0.7425,0.74282,0.74196,0.74282,61800000.0
2007-08-30 19:40:00,0.7424,0.74276,0.74213,0.74244,66000000.0
2007-08-30 19:45:00,0.74239,0.74297,0.74184,0.74188,68800000.0
2007-08-30 19:50:00,0.74187,0.74239,0.74183,0.74237,69200000.0
2007-08-30 19:55:00,0.74225,0.74246,0.74219,0.74223,64000000.0
2007-08-30 20:00:00,0.74242,0.74274,0.74218,0.74268,64000000.0
2007-08-30 20:05:00,0.74266,0.74296,0.74239,0.74286,59200000.0
2007-08-30 20:10:00,0.74247,0.74251,0.74161,0.74196,71200000.0
2007-08-30 20:15:00,0.74206,0.74233,0.7411,0.74221,62400000.0
2007-08-30 20:20:00,0.74235,0.74235,0.74121,0.74187,69600000.0
2007-08-30 20:25:00,0.74183,0.74191,0.74143,0.74191,72000000.0
2007-08-30 20:30:00,0.74197,0.74234,0.7418,0.74194,59200000.0
2007-08-30 20:35:00,0.74146,0.74195,0.74146,0.74185,59400000.0
2007-08-30 20:40:00,0.74199,0.74272,0.7416,0.74252,64000000.0
2007-08-30 20:45:00,0.74256,0.74264,0.74217,0.74254,64000000.0
2007-08-30 20:50:00,0.74259,0.74262,0.74221,0.7425,67200000.0
2007-08-30 20:55:00,0.74255,0.74307,0.74249,0.74288,70000000.0
2007-08-30 21:00:00,0.74294,0.74331,0.74286,0.74327,62400000.0
2007-08-30 21:05:00,0.74326,0.74326,0.74259,0.7426,51200000.0
2007-08-30 21:10:00,0.74251,0.74281,0.74232,0.74281,50000000.0
2007-08-30 21:15:00,0.74288,0.74294,0.74239,0.74257,66000000.0
2007-08-30 21:20:00,0.74222,0.74222,0.74137,0.74192,64000000.0
2007-08-30 21:25:00,0.742,0.74223,0.7416,0.74223,60800000.0
2007-08-30 21:30:00,0.74223,0.74232,0.74202,0.74218,62400000.0
2007-08-30 21:35:00,0.74245,0.74264,0.74205,0.74205,64000000.0
2007-08-30 21:40:00,0.74194,0.74194,0.74152,0.74191,70800000.0
2007-08-30 21:45:00,0.74174,0.74175,0.74128,0.74142,61800000.0
2007-08-30 21:50:00,0.74145,0.74155,0.74027,0.74151,60800000.0
2007-08-30 21:55:00,0.74146,0.74174,0.74137,0.74174,70800000.0
2007-08-30 22:00:00,0.74174,0.74178,0.74134,0.74162,64000000.0
2007-08-30 22:05:00,0.74152,0.74175,0.74145,0.74153,68800000.0
2007-08-30 22:10:00,0.74137,0.7415,0.741,0.741,57400000.0
2007-08-30 22:15:00,0.74109,0.74111,0.74074,0.74108,60800000.0
2007-08-30 22:20:00,0.74113,0.74149,0.74103,0.74135,64000000.0
2007-08-30 22:25:00,0.74142,0.74187,0.74118,0.74187,65600000.0
2007-08-30 22:30:00,0.74172,0.74192,0.7416,0.74177,64000000.0
2007-08-30 22:35:00,0.74174,0.74178,0.74115,0.74164,65600000.0
2007-08-30 22:40:00,0.74164,0.74245,0.7416,0.74235,59600000.0
2007-08-30 22:45:00,0.74221,0.74224,0.74173,0.7419,67200000.0
2007-08-30 22:50:00,0.74211,0.74305,0.74211,0.74278,60800000.0
2007-08-30 22:55:00,0.74273,0.74306,0.74273,0.74289,51200000.0
2007-08-30 23:00:00,0.74275,0.74299,0.7421,0.7421,70800000.0
2007-08-30 23:05:00,0.7423,0.74295,0.74222,0.74266,67200000.0
2007-08-30 23:10:00,0.74263,0.74271,0.74227,0.74271,48000000.0
2007-08-30 23:15:00,0.74247,0.74395,0.74243,0.74389,58600000.0
2007-08-30 23:20:00,0.7429,0.74301,0.74144,0.74249,46400000.0
2007-08-30 23:25:00,0.74233,0.74275,0.74224,0.74236,74600000.0
2007-08-30 23:30:00,0.74221,0.74221,0.74155,0.74189,86400000.0
2007-08-30 23:35:00,0.74193,0.74222,0.74187,0.74222,44800000.0
2007-08-30 23:40:00,0.74215,0.7423,0.74178,0.7419,62800000.0
2007-08-30 23:45:00,0.74193,0.74204,0.74176,0.74196,62400000.0
2007-08-30 23:50:00,0.74193,0.74193,0.74165,0.74165,24000000.0
2007-08-30 23:55:00,0.7417,0.74181,0.74165,0.7418,27200000.0
2007-08-31 00:00:00,0.74182,0.74205,0.74162,0.74196,50600000.0
2007-08-31 00:05:00,0.74192,0.74232,0.74176,0.74232,59200000.0
2007-08-31 00:10:00,0.74233,0.74359,0.74222,0.74355,59200000.0
2007-08-31 00:15:00,0.74241,0.74318,0.74238,0.7429,52800000.0
2007-08-31 00:20:00,0.74292,0.74313,0.74272,0.74313,57600000.0
2007-08-31 00:25:00,0.74314,0.74334,0.74307,0.7433,54800000.0
2007-08-31 00:30:00,0.74324,0.7434,0.74316,0.74326,59200000.0
2007-08-31 00:35:00,0.74328,0.7441,0.74304,0.7432,51200000.0
2007-08-31 00:40:00,0.74334,0.7435,0.74323,0.74341,48000000.0
2007-08-31 00:45:00,0.74347,0.74353,0.74318,0.74351,60800000.0
2007-08-31 00:50:00,0.74354,0.74367,0.74327,0.74365,48000000.0
2007-08-31 00:55:00,0.74363,0.74364,0.74286,0.74288,56000000.0
2007-08-31 01:00:00,0.74285,0.74306,0.74263,0.74304,41600000.0
2007-08-31 01:05:00,0.74297,0.74314,0.74252,0.74256,51600000.0
2007-08-31 01:10:00,0.74249,0.74255,0.74209,0.74228,59600000.0
2007-08-31 01:15:00,0.74215,0.74248,0.74206,0.74212,57600000.0
2007-08-31 01:20:00,0.74203,0.74233,0.74194,0.74202,56000000.0
2007-08-31 01:25:00,0.74206,0.74274,0.74199,0.74261,59200000.0
2007-08-31 01:30:00,0.74265,0.74297,0.74224,0.74285,44800000.0
2007-08-31 01:35:00,0.74252,0.74252,0.74171,0.74204,72000000.0
2007-08-31 01:40:00,0.74231,0.74246,0.74172,0.74213,48400000.0
2007-08-31 01:45:00,0.74211,0.74216,0.74135,0.74151,61200000.0
2007-08-31 01:50:00,0.74159,0.74178,0.7415,0.74177,44800000.0
2007-08-31 01:55:00,0.74189,0.74247,0.74177,0.74205,54400000.0
2007-08-31 02:00:00,0.74198,0.74198,0.74168,0.74182,32000000.0
2007-08-31 02:05:00,0.7419,0.74217,0.7412,0.74211,65600000.0
2007-08-31 02:10:00,0.74192,0.74272,0.74189,0.74271,62400000.0
2007-08-31 02:15:00,0.74155,0.74196,0.74137,0.74191,65600000.0
2007-08-31 02:20:00,0.7413,0.74188,0.74125,0.74173,62400000.0
2007-08-31 02:25:00,0.74211,0.74211,0.74033,0.74129,56000000.0
2007-08-31 02:30:00,0.74136,0.74146,0.74094,0.74128,56000000.0
2007-08-31 02:35:00,0.74149,0.74154,0.74113,0.74154,48000000.0
2007-08-31 02:40:00,0.74194,0.74218,0.74069,0.74209,64400000.0
2007-08-31 02:45:00,0.74194,0.74265,0.74165,0.74259,60800000.0
2007-08-31 02:50:00,0.74176,0.74188,0.7413,0.7415,60800000.0
2007-08-31 02:55:00,0.74144,0.74144,0.74082,0.7412,53800000.0
2007-08-31 03:00:00,0.74118,0.74143,0.74092,0.74142,62400000.0
2007-08-31 03:05:00,0.74147,0.74158,0.74115,0.74132,60800000.0
2007-08-31 03:10:00,0.74125,0.7414,0.74107,0.74107,69200000.0
2007-08-31 03:15:00,0.74117,0.74129,0.74066,0.74118,51200000.0
2007-08-31 03:20:00,0.74112,0.74118,0.74082,0.74112,56000000.0
2007-08-31 03:25:00,0.74127,0.74169,0.74125,0.74155,64000000.0
2007-08-31 03:30:00,0.74174,0.74261,0.74093,0.74209,54400000.0
2007-08-31 03:35:00,0.74213,0.7423,0.74187,0.74197,60800000.0
2007-08-31 03:40:00,0.74186,0.74234,0.74186,0.7421,60800000.0
2007-08-31 03:45:00,0.74202,0.74202,0.74163,0.74166,56000000.0
2007-08-31 03:50:00,0.74169,0.74278,0.7407,0.74265,70800000.0
2007-08-31 03:55:00,0.74266,0.7428,0.74123,0.74147,75200000.0
2007-08-31 04:00:00,0.74152,0.74171,0.74116,0.74167,67200000.0
2007-08-31 04:05:00,0.74171,0.74177,0.74125,0.74125,60800000.0
2007-08-31 04:10:00,0.74182,0.74183,0.74114,0.7416,48000000.0
2007-08-31 04:15:00,0.74178,0.74178,0.74149,0.74152,69800000.0
2007-08-31 04:20:00,0.74148,0.74202,0.74131,0.7414,59200000.0
2007-08-31 04:25:00,0.74152,0.74179,0.74127,0.74132,62800000.0
2007-08-31 04:30:00,0.7412,0.74139,0.74074,0.7408,56000000.0
2007-08-31 04:35:00,0.74082,0.74088,0.73979,0.74088,65600000.0
2007-08-31 04:40:00,0.74164,0.74169,0.7404,0.74094,36800000.0
2007-08-31 04:45:00,0.74093,0.74101,0.74059,0.74096,70400000.0
2007-08-31 04:50:00,0.74083,0.74083,0.73955,0.73988,61200000.0
2007-08-31 04:55:00,0.73995,0.74083,0.73975,0.74072,59200000.0
2007-08-31 05:00:00,0.73987,0.74036,0.73983,0.74029,68800000.0
2007-08-31 05:05:00,0.74025,0.74049,0.74018,0.74018,62400000.0
2007-08-31 05:10:00,0.74051,0.74059,0.73998,0.7404,48000000.0
2007-08-31 05:15:00,0.74032,0.74049,0.73993,0.74047,46400000.0
2007-08-31 05:20:00,0.74044,0.74073,0.74029,0.74073,64000000.0
2007-08-31 05:25:00,0.7408,0.74166,0.74075,0.74134,69200000.0
2007-08-31 05:30:00,0.7412,0.74225,0.74026,0.74201,64000000.0
2007-08-31 05:35:00,0.74216,0.74337,0.74216,0.7432,56000000.0
2007-08-31 05:40:00,0.74323,0.74412,0.74318,0.74405,60800000.0
2007-08-31 05:45:00,0.74397,0.74422,0.7437,0.74381,67200000.0
2007-08-31 05:50:00,0.744,0.744,0.74335,0.74335,68800000.0
2007-08-31 05:55:00,0.7433,0.74433,0.7433,0.74433,72000000.0
2007-08-31 06:00:00,0.74467,0.74532,0.74443,0.74471,68000000.0
2007-08-31 06:05:00,0.7444,0.7444,0.74295,0.74307,64400000.0
2007-08-31 06:10:00,0.743,0.74316,0.74273,0.74287,57600000.0
2007-08-31 06:15:00,0.74287,0.74366,0.74277,0.74324,52800000.0
2007-08-31 06:20:00,0.74313,0.74325,0.74302,0.74315,66000000.0
2007-08-31 06:25:00,0.74304,0.74329,0.74268,0.74327,67200000.0
2007-08-31 06:30:00,0.74322,0.74365,0.74299,0.74299,59200000.0
2007-08-31 06:35:00,0.74312,0.74314,0.74251,0.74272,67200000.0
2007-08-31 06:40:00,0.74271,0.74295,0.74261,0.74295,64000000.0
2007-08-31 06:45:00,0.74276,0.74291,0.74254,0.74266,60800000.0
2007-08-31 06:50:00,0.74301,0.74307,0.7424,0.7424,60800000.0
2007-08-31 06:55:00,0.74246,0.74252,0.74187,0.74198,48800000.0
2007-08-31 07:00:00,0.74208,0.74242,0.74208,0.7422,59200000.0
2007-08-31 07:05:00,0.74227,0.7428,0.74215,0.7426,64000000.0
2007-08-31 07:10:00,0.74269,0.74279,0.74248,0.74266,59200000.0
2007-08-31 07:15:00,0.7428,0.74296,0.74261,0.7429,59200000.0
2007-08-31 07:20:00,0.74295,0.74299,0.74238,0.74244,56000000.0
2007-08-31 07:25:00,0.74233,0.74243,0.74216,0.74221,59600000.0
2007-08-31 07:30:00,0.74225,0.74249,0.74212,0.74248,62800000.0
2007-08-31 07:35:00,0.74263,0.74322,0.74231,0.74322,56000000.0
2007-08-31 07:40:00,0.74321,0.74343,0.74283,0.74343,56000000.0
2007-08-31 07:45:00,0.74355,0.74426,0.74354,0.74404,72000000.0
2007-08-31 07:50:00,0.7441,0.74434,0.74268,0.74418,64400000.0
2007-08-31 07:55:00,0.74425,0.74545,0.74425,0.74494,60200000.0
2007-08-31 08:00:00,0.74474,0.74534,0.74474,0.74502,73600000.0
2007-08-31 08:05:00,0.74506,0.7452,0.74449,0.7449,70400000.0
2007-08-31 08:10:00,0.74525,0.74541,0.74499,0.74541,62400000.0
2007-08-31 08:15:00,0.7455,0.74641,0.74544,0.74627,65600000.0
2007-08-31 08:20:00,0.74643,0.74643,0.74459,0.74576,73600000.0
2007-08-31 08:25:00,0.7458,0.7465,0.74535,0.74642,57600000.0
2007-08-31 08:30:00,0.74666,0.74737,0.74666,0.74707,68200000.0
2007-08-31 08:35:00,0.74717,0.74786,0.74689,0.74786,64000000.0
2007-08-31 08:40:00,0.74796,0.74803,0.74741,0.74785,67200000.0
2007-08-31 08:45:00,0.74778,0.7479,0.74685,0.74716,70400000.0
2007-08-31 08:50:00,0.74738,0.74801,0.74659,0.74686,56000000.0
2007-08-31 08:55:00,0.74706,0.74768,0.74605,0.74708,62400000.0
2007-08-31 09:00:00,0.74702,0.74754,0.74672,0.74754,73600000.0
2007-08-31 09:05:00,0.7475,0.74758,0.7467,0.74738,59200000.0
2007-08-31 09:10:00,0.74741,0.74812,0.74741,0.74775,67200000.0
2007-08-31 09:15:00,0.74799,0.74806,0.74697,0.74766,68200000.0
2007-08-31 09:20:00,0.74785,0.74785,0.74719,0.7473,58000000.0
2007-08-31 09:25:00,0.74728,0.74745,0.74705,0.74707,60200000.0
2007-08-31 09:30:00,0.74724,0.74724,0.74684,0.74687,67200000.0
2007-08-31 09:35:00,0.7468,0.7468,0.74625,0.74647,59600000.0
2007-08-31 09:40:00,0.74652,0.74654,0.74519,0.74623,70800000.0
2007-08-31 09:45:00,0.74621,0.74646,0.7459,0.7459,73600000.0
2007-08-31 09:50:00,0.74614,0.74618,0.74542,0.74562,59200000.0
2007-08-31 09:55:00,0.74598,0.74598,0.74552,0.74585,68000000.0
2007-08-31 10:00:00,0.74579,0.7458,0.74468,0.74468,70400000.0
2007-08-31 10:05:00,0.74505,0.74553,0.74505,0.74515,60200000.0
2007-08-31 10:10:00,0.74549,0.74581,0.74549,0.74576,68200000.0
2007-08-31 10:15:00,0.74571,0.74571,0.74527,0.74547,64000000.0
2007-08-31 10:20:00,0.74545,0.74563,0.74509,0.74554,67200000.0
2007-08-31 10:25:00,0.74551,0.74564,0.74517,0.74546,67200000.0
2007-08-31 10:30:00,0.74569,0.7469,0.74569,0.7469,67200000.0
2007-08-31 10:35:00,0.74682,0.74702,0.74649,0.74672,68600000.0
2007-08-31 10:40:00,0.74674,0.74674,0.74568,0.74648,74000000.0
2007-08-31 10:45:00,0.7464,0.74644,0.746,0.74626,68600000.0
2007-08-31 10:50:00,0.74628,0.74628,0.74552,0.746,67600000.0
2007-08-31 10:55:00,0.74594,0.74641,0.74594,0.74636,67600000.0
2007-08-31 11:00:00,0.74638,0.7474,0.74623,0.74721,65600000.0
2007-08-31 11:05:00,0.74715,0.74798,0.74676,0.74792,66000000.0
2007-08-31 11:10:00,0.7479,0.7479,0.74684,0.74684,69600000.0
2007-08-31 11:15:00,0.74676,0.74731,0.74645,0.7473,62400000.0
2007-08-31 11:20:00,0.74738,0.74753,0.74632,0.74656,72000000.0
2007-08-31 11:25:00,0.74655,0.74702,0.74641,0.74702,57600000.0
2007-08-31 11:30:00,0.7469,0.74707,0.74663,0.74663,75200000.0
2007-08-31 11:35:00,0.74682,0.74713,0.74682,0.74698,67600000.0
2007-08-31 11:40:00,0.74689,0.74692,0.74585,0.7462,58600000.0
2007-08-31 11:45:00,0.74602,0.74663,0.74602,0.74638,67200000.0
2007-08-31 11:50:00,0.74625,0.74631,0.74514,0.74595,70400000.0
2007-08-31 11:55:00,0.74581,0.74581,0.7454,0.74561,59200000.0
2007-08-31 12:00:00,0.74571,0.74611,0.74492,0.74605,75200000.0
2007-08-31 12:05:00,0.74598,0.74598,0.74567,0.74592,65600000.0
2007-08-31 12:10:00,0.74602,0.74607,0.74567,0.7457,73600000.0
2007-08-31 12:15:00,0.74562,0.74572,0.74533,0.74539,71400000.0
2007-08-31 12:20:00,0.74511,0.74623,0.74392,0.74623,69200000.0
2007-08-31 12:25:00,0.74633,0.74723,0.74558,0.74705,62400000.0
2007-08-31 12:30:00,0.74703,0.74756,0.74658,0.74663,62400000.0
2007-08-31 12:35:00,0.74662,0.74689,0.74632,0.74655,67200000.0
2007-08-31 12:40:00,0.7466,0.74671,0.74595,0.74616,71400000.0
2007-08-31 12:45:00,0.74639,0.74693,0.74639,0.74693,65600000.0
2007-08-31 12:50:00,0.74692,0.74702,0.74643,0.7467,65600000.0
2007-08-31 12:55:00,0.7467,0.74701,0.74654,0.74664,70400000.0
2007-08-31 13:00:00,0.74656,0.74667,0.74608,0.74637,60800000.0
2007-08-31 13:05:00,0.74617,0.74689,0.74597,0.74683,72000000.0
2007-08-31 13:10:00,0.74654,0.74713,0.74642,0.74677,59200000.0
2007-08-31 13:15:00,0.74668,0.7473,0.74642,0.7473,78400000.0
2007-08-31 13:20:00,0.74718,0.74719,0.74658,0.74658,62400000.0
2007-08-31 13:25:00,0.74629,0.7465,0.74616,0.7462,64000000.0
2007-08-31 13:30:00,0.74642,0.74703,0.74593,0.74612,64000000.0
2007-08-31 13:35:00,0.74613,0.74673,0.74594,0.74602,68200000.0
2007-08-31 13:40:00,0.74604,0.74609,0.74528,0.74528,68800000.0
2007-08-31 13:45:00,0.74538,0.74561,0.74529,0.74535,131200000.0
2007-08-31 13:50:00,0.74532,0.74603,0.74481,0.74583,97600000.0
2007-08-31 13:55:00,0.74583,0.74583,0.74542,0.74573,66600000.0
2007-08-31 14:00:00,0.7458,0.74631,0.74571,0.74571,139200000.0
2007-08-31 14:05:00,0.74569,0.74623,0.74553,0.74589,80000000.0
2007-08-31 14:10:00,0.74581,0.74644,0.74581,0.74644,96000000.0
2007-08-31 14:15:00,0.74635,0.7464,0.74535,0.74577,91800000.0
2007-08-31 14:20:00,0.74529,0.74581,0.74503,0.74581,94800000.0
2007-08-31 14:25:00,0.74571,0.74602,0.74542,0.74542,206400000.0
2007-08-31 14:30:00,0.74463,0.74486,0.74391,0.74482,91200000.0
2007-08-31 14:35:00,0.74487,0.74489,0.74425,0.74442,144000000.0
2007-08-31 14:40:00,0.74449,0.74562,0.74449,0.74562,180200000.0
2007-08-31 14:45:00,0.74577,0.74577,0.74527,0.74566,99200000.0
2007-08-31 14:50:00,0.74524,0.74563,0.74473,0.74501,120400000.0
2007-08-31 14:55:00,0.74525,0.74543,0.74504,0.74523,88000000.0
2007-08-31 15:00:00,0.74533,0.74569,0.74508,0.74569,108800000.0
2007-08-31 15:05:00,0.74574,0.74574,0.74528,0.74555,93200000.0
2007-08-31 15:10:00,0.74551,0.74614,0.74539,0.74539,149200000.0
2007-08-31 15:15:00,0.7453,0.74555,0.74488,0.74491,89600000.0
2007-08-31 15:20:00,0.74493,0.74493,0.74465,0.74483,118800000.0
2007-08-31 15:25:00,0.74472,0.74474,0.74396,0.74397,126800000.0
2007-08-31 15:30:00,0.74302,0.74447,0.74292,0.74371,134800000.0
2007-08-31 15:35:00,0.74371,0.7447,0.74369,0.74467,144000000.0
2007-08-31 15:40:00,0.74469,0.74503,0.74441,0.7445,164000000.0
2007-08-31 15:45:00,0.74433,0.7449,0.7441,0.7441,138000000.0
2007-08-31 15:50:00,0.74419,0.74473,0.74391,0.74424,120400000.0
2007-08-31 15:55:00,0.74413,0.74422,0.74345,0.74356,121200000.0
2007-08-31 16:00:00,0.7434,0.7434,0.73931,0.74,165200000.0
2007-08-31 16:05:00,0.74008,0.74146,0.74008,0.74136,188800000.0
2007-08-31 16:10:00,0.74119,0.74201,0.74012,0.74161,141800000.0
2007-08-31 16:15:00,0.74097,0.74125,0.74032,0.74098,133200000.0
2007-08-31 16:20:00,0.74099,0.74185,0.74099,0.7411,141800000.0
2007-08-31 16:25:00,0.7409,0.74127,0.73986,0.74123,96000000.0
2007-08-31 16:30:00,0.74112,0.74127,0.74067,0.7409,248400000.0
2007-08-31 16:35:00,0.74099,0.74117,0.74003,0.74033,244400000.0
2007-08-31 16:40:00,0.74041,0.74103,0.73981,0.74103,139200000.0
2007-08-31 16:45:00,0.74126,0.74226,0.74124,0.74159,305000000.0
2007-08-31 16:50:00,0.74153,0.74188,0.74128,0.74188,199200000.0
2007-08-31 16:55:00,0.74217,0.74217,0.74141,0.74165,251200000.0
2007-08-31 17:00:00,0.74181,0.74224,0.74069,0.74084,245200000.0
2007-08-31 17:05:00,0.7411,0.74157,0.74103,0.74134,219200000.0
2007-08-31 17:10:00,0.74124,0.74163,0.74028,0.74162,187200000.0
2007-08-31 17:15:00,0.74197,0.74226,0.74174,0.74184,169000000.0
2007-08-31 17:20:00,0.74215,0.74215,0.74125,0.74139,99600000.0
2007-08-31 17:25:00,0.74127,0.74264,0.74127,0.74248,138000000.0
2007-08-31 17:30:00,0.74238,0.74301,0.74238,0.74301,225400000.0
2007-08-31 17:35:00,0.74305,0.74384,0.74289,0.74354,274000000.0
2007-08-31 17:40:00,0.74314,0.74317,0.74143,0.74149,125600000.0
2007-08-31 17:45:00,0.74119,0.74262,0.74117,0.74231,266400000.0
2007-08-31 17:50:00,0.74246,0.74274,0.74152,0.74193,202800000.0
2007-08-31 17:55:00,0.74199,0.7422,0.74108,0.74119,286800000.0
2007-08-31 18:00:00,0.74098,0.74098,0.74011,0.74012,233000000.0
2007-08-31 18:05:00,0.73996,0.74003,0.73956,0.73986,328000000.0
2007-08-31 18:10:00,0.73983,0.74109,0.73971,0.74099,102800000.0
2007-08-31 18:15:00,0.74095,0.74095,0.73898,0.73903,246600000.0
2007-08-31 18:20:00,0.73919,0.74046,0.73919,0.74029,215800000.0
2007-08-31 18:25:00,0.74017,0.74028,0.73972,0.73974,128800000.0
2007-08-31 18:30:00,0.73977,0.73995,0.73912,0.73947,132800000.0
2007-08-31 18:35:00,0.73955,0.73991,0.73883,0.73991,101200000.0
2007-08-31 18:40:00,0.73975,0.73996,0.73929,0.73943,136000000.0
2007-08-31 18:45:00,0.73939,0.73939,0.73867,0.73887,119400000.0
2007-08-31 18:50:00,0.73866,0.73866,0.73757,0.73781,97600000.0
2007-08-31 18:55:00,0.73762,0.73764,0.73688,0.73717,100000000.0
2007-08-31 19:00:00,0.73725,0.73781,0.73715,0.73773,66000000.0
2007-08-31 19:05:00,0.73767,0.73779,0.73742,0.73769,168800000.0
2007-08-31 19:10:00,0.73782,0.73831,0.73767,0.73828,78400000.0
2007-08-31 19:15:00,0.73833,0.73916,0.73833,0.73889,66600000.0
2007-08-31 19:20:00,0.73878,0.73878,0.73845,0.73857,104000000.0
2007-08-31 19:25:00,0.73864,0.73889,0.73826,0.73868,78400000.0
2007-08-31 19:30:00,0.73863,0.73863,0.73818,0.73851,67200000.0
2007-08-31 19:35:00,0.7385,0.73859,0.7378,0.7379,61800000.0
2007-08-31 19:40:00,0.73825,0.73825,0.73751,0.73786,65600000.0
2007-08-31 19:45:00,0.73788,0.73843,0.73788,0.73832,67600000.0
2007-08-31 19:50:00,0.73824,0.7384,0.7379,0.73809,68800000.0
2007-08-31 19:55:00,0.73807,0.73843,0.73787,0.73834,64000000.0
2007-08-31 20:00:00,0.73855,0.73863,0.73838,0.7386,64400000.0
2007-08-31 20:05:00,0.73842,0.73895,0.73832,0.7389,59200000.0
2007-08-31 20:10:00,0.73885,0.73895,0.73874,0.73895,70800000.0
2007-08-31 20:15:00,0.73878,0.73906,0.73776,0.73889,62400000.0
2007-08-31 20:20:00,0.739,0.73913,0.73797,0.73903,68800000.0
2007-08-31 20:25:00,0.73899,0.73903,0.73867,0.73892,72000000.0
2007-08-31 20:30:00,0.73863,0.73912,0.73863,0.73876,59200000.0
2007-08-31 20:35:00,0.73884,0.73905,0.73848,0.73891,48000000.0
2007-08-31 20:40:00,0.73889,0.73889,0.73732,0.73881,63800000.0
2007-08-31 20:45:00,0.73879,0.73908,0.73878,0.73895,64000000.0
2007-08-31 20:50:00,0.73899,0.73902,0.73881,0.73899,67200000.0
2007-08-31 20:55:00,0.73913,0.73958,0.73869,0.73913,67200000.0
2007-08-31 21:00:00,0.73895,0.73922,0.73891,0.73916,62200000.0
2007-08-31 21:05:00,0.73918,0.7394,0.73887,0.739,53200000.0
2007-08-31 21:10:00,0.73935,0.73976,0.73904,0.73976,49600000.0
2007-08-31 21:15:00,0.73967,0.73973,0.73925,0.7397,65600000.0
2007-08-31 21:20:00,0.73958,0.73958,0.7392,0.73933,64000000.0
2007-08-31 21:25:00,0.73923,0.74019,0.73916,0.73952,49600000.0
2007-08-31 21:30:00,0.73958,0.74045,0.73958,0.74045,62400000.0
2007-08-31 21:35:00,0.74045,0.74054,0.73991,0.74016,64000000.0
2007-08-31 21:40:00,0.74015,0.74038,0.73982,0.74038,52800000.0
2007-08-31 21:45:00,0.73985,0.74019,0.73926,0.73961,62400000.0
2007-08-31 21:50:00,0.73986,0.74031,0.73895,0.7403,60800000.0
2007-08-31 21:55:00,0.74023,0.74064,0.74023,0.74064,70400000.0
2007-08-31 22:00:00,0.74066,0.74071,0.74037,0.7406,64000000.0
2007-08-31 22:05:00,0.7405,0.7407,0.74012,0.74045,69200000.0
2007-08-31 22:10:00,0.74036,0.74073,0.74036,0.74071,57600000.0
2007-08-31 22:15:00,0.7408,0.7408,0.74034,0.74049,61200000.0
2007-08-31 22:20:00,0.74043,0.74053,0.7401,0.7402,64000000.0
2007-08-31 22:25:00,0.74045,0.74073,0.74031,0.74055,66000000.0
2007-08-31 22:30:00,0.74069,0.74141,0.74065,0.74065,64000000.0
2007-08-31 22:35:00,0.74052,0.74075,0.74039,0.74049,66000000.0
2007-08-31 22:40:00,0.74039,0.74039,0.7397,0.73987,58600000.0
2007-08-31 22:45:00,0.73987,0.7404,0.73981,0.74037,66600000.0
2007-08-31 22:50:00,0.74035,0.74035,0.73963,0.73993,60800000.0
2007-08-31 22:55:00,0.74,0.7401,0.73988,0.74003,57600000.0
2007-09-02 23:00:00,0.73982,0.73982,0.738,0.73848,44800000.0
2007-09-02 23:05:00,0.73845,0.73849,0.7382,0.73837,40000000.0
2007-09-02 23:10:00,0.73818,0.73868,0.73818,0.73855,12800000.0
2007-09-02 23:15:00,0.73867,0.7387,0.73837,0.73858,62400000.0
2007-09-02 23:20:00,0.73862,0.73943,0.73835,0.73943,35600000.0
2007-09-02 23:25:00,0.73923,0.73928,0.73867,0.73867,54400000.0
2007-09-02 23:30:00,0.73799,0.7383,0.73792,0.73813,48000000.0
2007-09-02 23:35:00,0.7382,0.73865,0.73809,0.7384,44800000.0
2007-09-02 23:40:00,0.73825,0.7383,0.73821,0.73822,11200000.0
2007-09-02 23:45:00,0.73834,0.73875,0.73808,0.73859,62800000.0
2007-09-02 23:50:00,0.73852,0.73871,0.73818,0.73843,68800000.0
2007-09-02 23:55:00,0.73801,0.73867,0.73794,0.73867,52800000.0
2007-09-03 00:00:00,0.7384,0.73899,0.73827,0.73875,57600000.0
2007-09-03 00:05:00,0.73869,0.73887,0.73869,0.73886,46400000.0
2007-09-03 00:10:00,0.7387,0.73883,0.73865,0.73868,40000000.0
2007-09-03 00:15:00,0.73867,0.7398,0.73857,0.73927,35200000.0
2007-09-03 00:20:00,0.73858,0.73989,0.73858,0.73988,55400000.0
2007-09-03 00:25:00,0.73991,0.74065,0.73991,0.74065,54400000.0
2007-09-03 00:30:00,0.74068,0.74104,0.74066,0.74078,59200000.0
2007-09-03 00:35:00,0.74088,0.741,0.74033,0.74035,65600000.0
2007-09-03 00:40:00,0.74037,0.74141,0.74023,0.74033,51200000.0
2007-09-03 00:45:00,0.74002,0.74046,0.73991,0.74045,60200000.0
2007-09-03 00:50:00,0.74038,0.74072,0.74035,0.74055,48000000.0
2007-09-03 00:55:00,0.74145,0.74145,0.74062,0.74126,56400000.0
2007-09-03 01:00:00,0.74132,0.74169,0.74092,0.74161,56400000.0
2007-09-03 01:05:00,0.74162,0.74162,0.74131,0.74153,56000000.0
2007-09-03 01:10:00,0.74151,0.74163,0.74132,0.74133,51200000.0
2007-09-03 01:15:00,0.7413,0.74131,0.74087,0.74087,67200000.0
2007-09-03 01:20:00,0.74183,0.74186,0.74093,0.74093,47200000.0
2007-09-03 01:25:00,0.74101,0.74116,0.74095,0.74101,72000000.0
2007-09-03 01:30:00,0.74087,0.7411,0.74075,0.74075,43600000.0
2007-09-03 01:35:00,0.74047,0.74086,0.74014,0.74059,73600000.0
2007-09-03 01:40:00,0.74071,0.7411,0.74071,0.7411,40400000.0
2007-09-03 01:45:00,0.74106,0.74106,0.7405,0.7408,60800000.0
2007-09-03 01:50:00,0.74045,0.74107,0.74038,0.74102,32000000.0
2007-09-03 01:55:00,0.74105,0.74107,0.74051,0.74073,39400000.0
2007-09-03 02:00:00,0.74038,0.74167,0.74036,0.74036,46400000.0
2007-09-03 02:05:00,0.74042,0.74078,0.74037,0.74072,66000000.0
2007-09-03 02:10:00,0.74074,0.7408,0.74062,0.74062,52800000.0
2007-09-03 02:15:00,0.7406,0.74069,0.74028,0.74047,65600000.0
2007-09-03 02:20:00,0.74052,0.7406,0.74028,0.74057,62800000.0
2007-09-03 02:25:00,0.74066,0.7408,0.73961,0.74068,56000000.0
2007-09-03 02:30:00,0.74076,0.74082,0.74032,0.74072,52800000.0
2007-09-03 02:35:00,0.74071,0.74112,0.74031,0.74098,54400000.0
2007-09-03 02:40:00,0.74082,0.74104,0.73991,0.74087,64800000.0
2007-09-03 02:45:00,0.74099,0.74099,0.74036,0.74044,66400000.0
2007-09-03 02:50:00,0.74045,0.74055,0.74018,0.7402,60800000.0
2007-09-03 02:55:00,0.74024,0.74024,0.7394,0.73945,49600000.0
2007-09-03 03:00:00,0.73951,0.73964,0.73813,0.73934,64000000.0
2007-09-03 03:05:00,0.73937,0.73976,0.73903,0.73964,60800000.0
2007-09-03 03:10:00,0.73971,0.7399,0.7395,0.73953,68600000.0
2007-09-03 03:15:00,0.73969,0.73997,0.73948,0.73987,53600000.0
2007-09-03 03:20:00,0.74007,0.74064,0.73997,0.74049,56400000.0
2007-09-03 03:25:00,0.74069,0.74088,0.74029,0.74029,63800000.0
2007-09-03 03:30:00,0.74045,0.74133,0.73972,0.74098,54400000.0
2007-09-03 03:35:00,0.74092,0.74124,0.74092,0.74122,56000000.0
2007-09-03 03:40:00,0.74101,0.74125,0.74093,0.74108,61200000.0
2007-09-03 03:45:00,0.74131,0.74131,0.7408,0.74095,56400000.0
2007-09-03 03:50:00,0.7411,0.74119,0.74001,0.74119,69800000.0
2007-09-03 03:55:00,0.74121,0.74121,0.74038,0.74086,75600000.0
2007-09-03 04:00:00,0.74092,0.74102,0.74045,0.74064,67200000.0
2007-09-03 04:05:00,0.74067,0.74086,0.74045,0.74068,68800000.0
2007-09-03 04:10:00,0.74077,0.74082,0.74041,0.74071,48000000.0
2007-09-03 04:15:00,0.74063,0.7407,0.74007,0.7406,69800000.0
2007-09-03 04:20:00,0.74056,0.74068,0.73952,0.7404,62400000.0
2007-09-03 04:25:00,0.74037,0.74105,0.74034,0.74094,88000000.0
2007-09-03 04:30:00,0.74045,0.74066,0.74002,0.74061,56000000.0
2007-09-03 04:35:00,0.74072,0.74079,0.73961,0.7404,66000000.0
2007-09-03 04:40:00,0.7407,0.74141,0.7402,0.74069,41600000.0
2007-09-03 04:45:00,0.74035,0.74139,0.74035,0.74062,35200000.0
2007-09-03 04:50:00,0.74062,0.74125,0.74,0.74116,60800000.0
2007-09-03 04:55:00,0.74106,0.74156,0.74077,0.74077,57600000.0
2007-09-03 05:00:00,0.74095,0.74102,0.74063,0.74092,69200000.0
2007-09-03 05:05:00,0.74091,0.741,0.74044,0.74069,62400000.0
2007-09-03 05:10:00,0.74063,0.74085,0.74021,0.74035,43600000.0
2007-09-03 05:15:00,0.74056,0.74085,0.74043,0.74066,43200000.0
2007-09-03 05:20:00,0.74038,0.74079,0.74032,0.74034,52800000.0
2007-09-03 05:25:00,0.74007,0.74036,0.73984,0.73998,68800000.0
2007-09-03 05:30:00,0.73982,0.73999,0.73862,0.73969,64400000.0
2007-09-03 05:35:00,0.73982,0.74007,0.73936,0.73994,56400000.0
2007-09-03 05:40:00,0.73994,0.74002,0.73933,0.73933,60800000.0
2007-09-03 05:45:00,0.7396,0.73978,0.73928,0.73966,67600000.0
2007-09-03 05:50:00,0.73967,0.7398,0.73935,0.73963,69200000.0
2007-09-03 05:55:00,0.7398,0.73995,0.73937,0.73985,72400000.0
2007-09-03 06:00:00,0.73993,0.74024,0.73981,0.73984,67200000.0
2007-09-03 06:05:00,0.73974,0.74001,0.73962,0.74001,64000000.0
2007-09-03 06:10:00,0.73986,0.74005,0.73953,0.7398,54800000.0
2007-09-03 06:15:00,0.73993,0.74056,0.73966,0.73966,57600000.0
2007-09-03 06:20:00,0.7405,0.7405,0.73955,0.7398,70800000.0
2007-09-03 06:25:00,0.73958,0.73958,0.739,0.73945,67200000.0
2007-09-03 06:30:00,0.739,0.73964,0.73892,0.73959,46400000.0
2007-09-03 06:35:00,0.73956,0.73972,0.73938,0.73955,67200000.0
2007-09-03 06:40:00,0.73967,0.74044,0.7396,0.74044,59200000.0
2007-09-03 06:45:00,0.74037,0.74125,0.74029,0.74029,53200000.0
2007-09-03 06:50:00,0.74026,0.74045,0.73951,0.73997,60800000.0
2007-09-03 06:55:00,0.74016,0.74099,0.7397,0.74092,54000000.0
2007-09-03 07:00:00,0.74032,0.74032,0.73983,0.74016,56000000.0
2007-09-03 07:05:00,0.74012,0.74051,0.74006,0.74035,60800000.0
2007-09-03 07:10:00,0.74042,0.74127,0.74041,0.7412,59200000.0
2007-09-03 07:15:00,0.74117,0.74117,0.74019,0.74022,47800000.0
2007-09-03 07:20:00,0.74034,0.74067,0.74002,0.74047,56400000.0
2007-09-03 07:25:00,0.74026,0.74068,0.73975,0.74064,59200000.0
2007-09-03 07:30:00,0.74059,0.74059,0.74015,0.74029,61800000.0
2007-09-03 07:35:00,0.74135,0.74135,0.73995,0.74,56000000.0
2007-09-03 07:40:00,0.74036,0.74067,0.74032,0.74045,58000000.0
2007-09-03 07:45:00,0.7404,0.7404,0.73974,0.73995,72000000.0
2007-09-03 07:50:00,0.73998,0.74016,0.73883,0.74007,64000000.0
2007-09-03 07:55:00,0.74016,0.74021,0.73978,0.73999,60800000.0
2007-09-03 08:00:00,0.73962,0.74008,0.73962,0.73984,73600000.0
2007-09-03 08:05:00,0.73975,0.74009,0.7397,0.73997,62400000.0
2007-09-03 08:10:00,0.74003,0.74032,0.73996,0.74011,62400000.0
2007-09-03 08:15:00,0.73999,0.74039,0.73995,0.74037,58000000.0
2007-09-03 08:20:00,0.74038,0.74047,0.73873,0.73991,73600000.0
2007-09-03 08:25:00,0.73991,0.74015,0.73947,0.74015,62400000.0
2007-09-03 08:30:00,0.74029,0.7407,0.7401,0.7405,69200000.0
2007-09-03 08:35:00,0.74041,0.74163,0.74041,0.74154,64000000.0
2007-09-03 08:40:00,0.74162,0.74165,0.74117,0.7414,67200000.0
2007-09-03 08:45:00,0.74123,0.7421,0.74123,0.74155,70800000.0
2007-09-03 08:50:00,0.74167,0.74222,0.74097,0.74148,54400000.0
2007-09-03 08:55:00,0.74139,0.7418,0.74077,0.7416,62400000.0
2007-09-03 09:00:00,0.74167,0.74173,0.74108,0.74149,73600000.0
2007-09-03 09:05:00,0.74145,0.74195,0.74083,0.74181,59200000.0
2007-09-03 09:10:00,0.74162,0.74217,0.74155,0.74199,67200000.0
2007-09-03 09:15:00,0.74227,0.74278,0.7413,0.74238,69200000.0
2007-09-03 09:20:00,0.74237,0.7425,0.74192,0.74228,58600000.0
2007-09-03 09:25:00,0.74233,0.74273,0.74233,0.74258,60600000.0
2007-09-03 09:30:00,0.74269,0.74283,0.742,0.74209,67600000.0
2007-09-03 09:35:00,0.74216,0.74216,0.74186,0.74212,59200000.0
2007-09-03 09:40:00,0.74213,0.74234,0.74114,0.74227,70200000.0
2007-09-03 09:45:00,0.74226,0.74261,0.74216,0.74259,73600000.0
2007-09-03 09:50:00,0.74258,0.74263,0.74238,0.74257,59200000.0
2007-09-03 09:55:00,0.74254,0.74264,0.7421,0.74251,67000000.0
2007-09-03 10:00:00,0.7426,0.74269,0.7424,0.74259,70400000.0
2007-09-03 10:05:00,0.74263,0.74307,0.74259,0.74286,65600000.0
2007-09-03 10:10:00,0.74287,0.74298,0.7425,0.74259,68800000.0
2007-09-03 10:15:00,0.7425,0.74259,0.74218,0.74255,64400000.0
2007-09-03 10:20:00,0.74256,0.74258,0.74227,0.74238,67200000.0
2007-09-03 10:25:00,0.74233,0.74233,0.74169,0.74192,67200000.0
2007-09-03 10:30:00,0.74201,0.74225,0.74177,0.74211,67200000.0
2007-09-03 10:35:00,0.74197,0.74197,0.74158,0.74168,69600000.0
2007-09-03 10:40:00,0.74167,0.74188,0.74157,0.74166,74000000.0
2007-09-03 10:45:00,0.74181,0.74188,0.74078,0.74108,68800000.0
2007-09-03 10:50:00,0.74096,0.74123,0.74051,0.74073,67200000.0
2007-09-03 10:55:00,0.74078,0.74085,0.74036,0.74046,67200000.0
2007-09-03 11:00:00,0.74049,0.74078,0.74011,0.74012,65600000.0
2007-09-03 11:05:00,0.74047,0.74054,0.73914,0.74043,65600000.0
2007-09-03 11:10:00,0.74045,0.74083,0.74035,0.74073,68800000.0
2007-09-03 11:15:00,0.74047,0.7408,0.74003,0.74021,62800000.0
2007-09-03 11:20:00,0.74017,0.74063,0.74017,0.74039,72000000.0
2007-09-03 11:25:00,0.74058,0.74113,0.7399,0.74083,57600000.0
2007-09-03 11:30:00,0.7408,0.74149,0.7408,0.74142,75200000.0
2007-09-03 11:35:00,0.74151,0.74162,0.74077,0.74091,66600000.0
2007-09-03 11:40:00,0.7409,0.74091,0.74025,0.74059,59200000.0
2007-09-03 11:45:00,0.74086,0.7414,0.74056,0.74056,67600000.0
2007-09-03 11:50:00,0.74039,0.7404,0.73934,0.74019,70400000.0
2007-09-03 11:55:00,0.74028,0.74035,0.73962,0.74033,59200000.0
2007-09-03 12:00:00,0.74054,0.74082,0.73958,0.74082,75200000.0
2007-09-03 12:05:00,0.74089,0.74136,0.74087,0.74091,65600000.0
2007-09-03 12:10:00,0.74089,0.74094,0.74063,0.74065,73600000.0
2007-09-03 12:15:00,0.74036,0.74074,0.74036,0.74036,62800000.0
2007-09-03 12:20:00,0.74031,0.74129,0.73951,0.74077,68800000.0
2007-09-03 12:25:00,0.74062,0.74062,0.7395,0.74018,61800000.0
2007-09-03 12:30:00,0.74025,0.74029,0.74002,0.74028,62400000.0
2007-09-03 12:35:00,0.74019,0.74061,0.74019,0.74057,68000000.0
2007-09-03 12:40:00,0.74053,0.74062,0.74009,0.74043,72000000.0
2007-09-03 12:45:00,0.74042,0.74053,0.73991,0.74021,52800000.0
2007-09-03 12:50:00,0.73985,0.74043,0.7398,0.74028,42000000.0
2007-09-03 12:55:00,0.74039,0.74051,0.74024,0.74043,70400000.0
2007-09-03 13:00:00,0.74032,0.74045,0.73985,0.74011,60800000.0
2007-09-03 13:05:00,0.73967,0.73974,0.739,0.73966,72000000.0
2007-09-03 13:10:00,0.73969,0.73998,0.73965,0.73975,64000000.0
2007-09-03 13:15:00,0.73988,0.7401,0.73962,0.74008,78800000.0
2007-09-03 13:20:00,0.74007,0.74007,0.73957,0.73982,61800000.0
2007-09-03 13:25:00,0.7397,0.74007,0.73963,0.74003,64400000.0
2007-09-03 13:30:00,0.7396,0.74062,0.73954,0.7405,92000000.0
2007-09-03 13:35:00,0.73993,0.74006,0.73944,0.73992,68800000.0
2007-09-03 13:40:00,0.73988,0.74058,0.73936,0.7405,68800000.0
2007-09-03 13:45:00,0.73906,0.74016,0.73906,0.74,131200000.0
2007-09-03 13:50:00,0.73989,0.74009,0.73885,0.73981,97600000.0
2007-09-03 13:55:00,0.73982,0.73988,0.73969,0.7397,54400000.0
2007-09-03 14:00:00,0.73965,0.73977,0.73921,0.7395,139200000.0
2007-09-03 14:05:00,0.73947,0.73993,0.73912,0.73976,80000000.0
2007-09-03 14:10:00,0.73972,0.73995,0.73965,0.73974,96000000.0
2007-09-03 14:15:00,0.73975,0.73994,0.73835,0.73989,91200000.0
2007-09-03 14:20:00,0.73975,0.74001,0.7395,0.74001,78400000.0
2007-09-03 14:25:00,0.73998,0.74005,0.73968,0.73984,206400000.0
2007-09-03 14:30:00,0.7399,0.7399,0.73893,0.7395,91200000.0
2007-09-03 14:35:00,0.73953,0.73975,0.73935,0.73935,144000000.0
2007-09-03 14:40:00,0.73961,0.74015,0.73927,0.73933,174800000.0
2007-09-03 14:45:00,0.73937,0.73966,0.73927,0.73966,99200000.0
2007-09-03 14:50:00,0.73965,0.73965,0.73935,0.73935,119400000.0
2007-09-03 14:55:00,0.73921,0.73938,0.73899,0.73915,75600000.0
2007-09-03 15:00:00,0.73928,0.7394,0.73889,0.73926,109200000.0
2007-09-03 15:05:00,0.73926,0.73957,0.73926,0.73957,92800000.0
2007-09-03 15:10:00,0.7395,0.73955,0.73933,0.73938,148800000.0
2007-09-03 15:15:00,0.73942,0.73983,0.73942,0.7398,89600000.0
2007-09-03 15:20:00,0.73976,0.7398,0.7393,0.7393,51200000.0
2007-09-03 15:25:00,0.73932,0.73944,0.73872,0.73917,126400000.0
2007-09-03 15:30:00,0.73825,0.73942,0.73779,0.73928,134800000.0
2007-09-03 15:35:00,0.73917,0.7393,0.73912,0.73924,144000000.0
2007-09-03 15:40:00,0.73914,0.73951,0.73907,0.7395,163200000.0
2007-09-03 15:45:00,0.73954,0.7397,0.7393,0.73957,137600000.0
2007-09-03 15:50:00,0.73957,0.73957,0.739,0.73946,120000000.0
2007-09-03 15:55:00,0.73934,0.73952,0.73905,0.73947,120000000.0
2007-09-03 16:00:00,0.73958,0.73965,0.73918,0.73964,165200000.0
2007-09-03 16:05:00,0.73955,0.74011,0.73955,0.74011,188800000.0
2007-09-03 16:10:00,0.74018,0.74018,0.73912,0.73984,142800000.0
2007-09-03 16:15:00,0.73982,0.73987,0.73896,0.73896,132800000.0
2007-09-03 16:20:00,0.73909,0.73949,0.73904,0.73949,142800000.0
2007-09-03 16:25:00,0.7395,0.73959,0.7393,0.73935,96000000.0
2007-09-03 16:30:00,0.73899,0.73944,0.73865,0.73938,247800000.0
2007-09-03 16:35:00,0.73928,0.73966,0.73891,0.73916,186000000.0
2007-09-03 16:40:00,0.73919,0.73937,0.73871,0.73925,139200000.0
2007-09-03 16:45:00,0.73927,0.73936,0.73892,0.73905,306000000.0
2007-09-03 16:50:00,0.7389,0.73933,0.73787,0.73787,197200000.0
2007-09-03 16:55:00,0.73738,0.7381,0.73708,0.73762,250400000.0
2007-09-03 17:00:00,0.73757,0.73796,0.73722,0.73744,197800000.0
2007-09-03 17:05:00,0.73786,0.73863,0.73776,0.73863,220400000.0
2007-09-03 17:10:00,0.7386,0.73864,0.73795,0.73817,187600000.0
2007-09-03 17:15:00,0.73833,0.73833,0.73788,0.73794,169600000.0
2007-09-03 17:20:00,0.73804,0.73867,0.73804,0.73864,98000000.0
2007-09-03 17:25:00,0.73862,0.73883,0.73807,0.73808,137600000.0
2007-09-03 17:30:00,0.73811,0.73856,0.73803,0.73836,223800000.0
2007-09-03 17:35:00,0.73861,0.73876,0.73809,0.73838,270200000.0
2007-09-03 17:40:00,0.73848,0.73913,0.73831,0.73906,119400000.0
2007-09-03 17:45:00,0.73884,0.73903,0.73864,0.73872,266400000.0
2007-09-03 17:50:00,0.7388,0.73917,0.73879,0.73897,202800000.0
2007-09-03 17:55:00,0.73901,0.73925,0.7389,0.7392,286600000.0
2007-09-03 18:00:00,0.73893,0.73893,0.7383,0.73878,234000000.0
2007-09-03 18:05:00,0.73893,0.73959,0.73848,0.73861,327800000.0
2007-09-03 18:10:00,0.73858,0.73858,0.73844,0.73845,102200000.0
2007-09-03 18:15:00,0.73832,0.7387,0.7381,0.73835,248400000.0
2007-09-03 18:20:00,0.73853,0.73892,0.7376,0.73763,209600000.0
2007-09-03 18:25:00,0.73814,0.73835,0.73791,0.73833,128800000.0
2007-09-03 18:30:00,0.73845,0.73864,0.73786,0.7379,132800000.0
2007-09-03 18:35:00,0.73787,0.73852,0.73711,0.7381,100600000.0
2007-09-03 18:40:00,0.73787,0.7382,0.73759,0.73759,136400000.0
2007-09-03 18:45:00,0.7379,0.73796,0.73725,0.73781,120000000.0
2007-09-03 18:50:00,0.73786,0.73817,0.7376,0.73814,97600000.0
2007-09-03 18:55:00,0.73818,0.7384,0.73808,0.73808,99200000.0
2007-09-03 19:00:00,0.73798,0.7382,0.73782,0.73817,36800000.0
2007-09-03 19:05:00,0.73792,0.73904,0.73787,0.73904,143400000.0
2007-09-03 19:10:00,0.73913,0.73937,0.73896,0.73902,56000000.0
2007-09-03 19:15:00,0.73894,0.7391,0.73866,0.73891,54800000.0
2007-09-03 19:20:00,0.7385,0.73898,0.7384,0.73897,60800000.0
2007-09-03 19:25:00,0.73875,0.7397,0.73873,0.73874,74600000.0
2007-09-03 19:30:00,0.73868,0.73937,0.73823,0.73898,59200000.0
2007-09-03 19:35:00,0.73902,0.73923,0.7386,0.73895,61800000.0
2007-09-03 19:40:00,0.73886,0.73886,0.73835,0.73873,65600000.0
2007-09-03 19:45:00,0.73865,0.73872,0.73819,0.73857,67200000.0
2007-09-03 19:50:00,0.73855,0.73865,0.73809,0.73809,69200000.0
2007-09-03 19:55:00,0.73807,0.73945,0.73807,0.73936,53200000.0
2007-09-03 20:00:00,0.73818,0.73844,0.73812,0.73825,41000000.0
2007-09-03 20:05:00,0.73828,0.73936,0.73825,0.7383,52800000.0
2007-09-03 20:10:00,0.73826,0.73841,0.73822,0.73841,57000000.0
2007-09-03 20:15:00,0.73822,0.7385,0.73742,0.73825,41600000.0
2007-09-03 20:20:00,0.73913,0.73913,0.7382,0.73842,64000000.0
2007-09-03 20:25:00,0.73848,0.73852,0.73832,0.73835,44800000.0
2007-09-03 20:30:00,0.73847,0.73859,0.7382,0.73834,59200000.0
2007-09-03 20:35:00,0.7382,0.73855,0.7382,0.73848,49600000.0
2007-09-03 20:40:00,0.73825,0.7384,0.73722,0.73838,64000000.0
2007-09-03 20:45:00,0.73838,0.7396,0.73802,0.73846,65600000.0
2007-09-03 20:50:00,0.7387,0.7387,0.73846,0.73865,52800000.0
2007-09-03 20:55:00,0.73853,0.7387,0.73838,0.73864,68800000.0
2007-09-03 21:00:00,0.73824,0.73872,0.73802,0.73807,52800000.0
2007-09-03 21:05:00,0.73844,0.73862,0.73835,0.73835,46400000.0
2007-09-03 21:10:00,0.7386,0.7387,0.73852,0.7387,17600000.0
2007-09-03 21:15:00,0.73877,0.73994,0.73862,0.73885,66000000.0
2007-09-03 21:20:00,0.7387,0.73884,0.73832,0.7384,36800000.0
2007-09-03 21:25:00,0.73875,0.73998,0.73857,0.73987,38400000.0
2007-09-03 21:30:00,0.73847,0.73873,0.7384,0.73865,25600000.0
2007-09-03 21:35:00,0.73973,0.73973,0.73835,0.73884,59200000.0
2007-09-03 21:40:00,0.73874,0.73874,0.73811,0.73864,59200000.0
2007-09-03 21:45:00,0.73835,0.7384,0.73812,0.73817,22800000.0
2007-09-03 21:50:00,0.73818,0.73874,0.73815,0.73874,35200000.0
2007-09-03 21:55:00,0.73866,0.739,0.7386,0.73892,59200000.0
2007-09-03 22:00:00,0.7387,0.73905,0.73869,0.73894,64000000.0
2007-09-03 22:05:00,0.73886,0.73894,0.73835,0.73872,56400000.0
2007-09-03 22:10:00,0.7386,0.739,0.7386,0.73881,49600000.0
2007-09-03 22:15:00,0.7388,0.73887,0.73825,0.73827,50000000.0
2007-09-03 22:20:00,0.73857,0.73895,0.73857,0.7388,63400000.0
2007-09-03 22:25:00,0.73882,0.73899,0.73875,0.73888,56000000.0
2007-09-03 22:30:00,0.73885,0.73961,0.73884,0.73959,64000000.0
2007-09-03 22:35:00,0.73952,0.73997,0.73952,0.7398,65600000.0
2007-09-03 22:40:00,0.73981,0.74008,0.73969,0.73977,59200000.0
2007-09-03 22:45:00,0.73989,0.74034,0.73989,0.74026,51200000.0
2007-09-03 22:50:00,0.74028,0.74181,0.74028,0.74033,46400000.0
2007-09-03 22:55:00,0.74033,0.74084,0.74033,0.74052,48000000.0
2007-09-03 23:00:00,0.74049,0.74109,0.74034,0.74058,70800000.0
2007-09-03 23:05:00,0.74064,0.74064,0.73983,0.73983,54400000.0
2007-09-03 23:10:00,0.73976,0.74016,0.73967,0.74006,48000000.0
2007-09-03 23:15:00,0.74026,0.74028,0.73944,0.73964,51200000.0
2007-09-03 23:20:00,0.73945,0.73972,0.73826,0.73931,45800000.0
2007-09-03 23:25:00,0.73939,0.73948,0.73899,0.73948,67200000.0
2007-09-03 23:30:00,0.73947,0.73981,0.73942,0.73968,73000000.0
2007-09-03 23:35:00,0.73973,0.74056,0.73886,0.74028,57600000.0
2007-09-03 23:40:00,0.74011,0.74027,0.73971,0.7401,62400000.0
2007-09-03 23:45:00,0.74019,0.74021,0.73981,0.74012,54400000.0
2007-09-03 23:50:00,0.73997,0.74041,0.73965,0.73973,68800000.0
2007-09-03 23:55:00,0.74015,0.74046,0.74013,0.74038,65600000.0
2007-09-04 00:00:00,0.74036,0.74038,0.73966,0.73998,46400000.0
2007-09-04 00:05:00,0.73999,0.74008,0.73992,0.73995,48000000.0
2007-09-04 00:10:00,0.73987,0.74005,0.73983,0.73983,57600000.0
2007-09-04 00:15:00,0.73924,0.73994,0.73924,0.73975,52800000.0
2007-09-04 00:20:00,0.73959,0.73978,0.73952,0.7396,42000000.0
2007-09-04 00:25:00,0.7398,0.73984,0.73908,0.73911,54400000.0
2007-09-04 00:30:00,0.73913,0.74038,0.73913,0.74038,59600000.0
2007-09-04 00:35:00,0.73931,0.73931,0.73862,0.73896,38400000.0
2007-09-04 00:40:00,0.73887,0.73903,0.73872,0.73895,56000000.0
2007-09-04 00:45:00,0.7389,0.7394,0.73857,0.73901,60800000.0
2007-09-04 00:50:00,0.73899,0.73922,0.7388,0.73898,48400000.0
2007-09-04 00:55:00,0.73905,0.73912,0.73888,0.73892,56000000.0
2007-09-04 01:00:00,0.73908,0.73908,0.73867,0.73895,38400000.0
2007-09-04 01:05:00,0.73891,0.73977,0.73879,0.73897,65600000.0
2007-09-04 01:10:00,0.73898,0.73948,0.73897,0.7394,57600000.0
2007-09-04 01:15:00,0.73939,0.73965,0.73934,0.73949,67600000.0
2007-09-04 01:20:00,0.73956,0.73978,0.7391,0.73933,55400000.0
2007-09-04 01:25:00,0.73977,0.73977,0.73895,0.73895,61200000.0
2007-09-04 01:30:00,0.73903,0.73905,0.73849,0.73903,48000000.0
2007-09-04 01:35:00,0.73902,0.7391,0.73798,0.73823,72000000.0
2007-09-04 01:40:00,0.7382,0.73859,0.73814,0.73859,56000000.0
2007-09-04 01:45:00,0.73859,0.73859,0.7379,0.73804,60800000.0
2007-09-04 01:50:00,0.73808,0.73816,0.73742,0.73742,54400000.0
2007-09-04 01:55:00,0.73736,0.73747,0.73698,0.73712,53800000.0
2007-09-04 02:00:00,0.73693,0.73752,0.73685,0.73749,56000000.0
2007-09-04 02:05:00,0.73759,0.73802,0.737,0.73729,65600000.0
2007-09-04 02:10:00,0.73759,0.73759,0.7369,0.73693,56400000.0
2007-09-04 02:15:00,0.73681,0.73742,0.73681,0.73706,66000000.0
2007-09-04 02:20:00,0.73736,0.73775,0.7372,0.73768,62400000.0
2007-09-04 02:25:00,0.7376,0.73833,0.73624,0.73718,55800000.0
2007-09-04 02:30:00,0.73729,0.73751,0.73708,0.73733,58000000.0
2007-09-04 02:35:00,0.73734,0.7379,0.73734,0.7378,45200000.0
2007-09-04 02:40:00,0.7377,0.73804,0.73698,0.73776,64000000.0
2007-09-04 02:45:00,0.73752,0.7378,0.73722,0.73778,66000000.0
2007-09-04 02:50:00,0.73773,0.73782,0.73746,0.73768,60800000.0
2007-09-04 02:55:00,0.73807,0.73832,0.73786,0.73805,54400000.0
2007-09-04 03:00:00,0.73816,0.73827,0.73812,0.73827,57600000.0
2007-09-04 03:05:00,0.7382,0.7382,0.73736,0.73749,60800000.0
2007-09-04 03:10:00,0.73772,0.73782,0.73708,0.73735,68800000.0
2007-09-04 03:15:00,0.73751,0.73792,0.73751,0.73772,48000000.0
2007-09-04 03:20:00,0.73787,0.7379,0.73693,0.73721,55800000.0
2007-09-04 03:25:00,0.73741,0.73756,0.73729,0.7374,64000000.0
2007-09-04 03:30:00,0.73759,0.73947,0.73759,0.73947,56000000.0
2007-09-04 03:35:00,0.73962,0.74086,0.73945,0.74017,59600000.0
2007-09-04 03:40:00,0.73999,0.74028,0.73945,0.74012,60800000.0
2007-09-04 03:45:00,0.73997,0.74035,0.73956,0.74035,55400000.0
2007-09-04 03:50:00,0.7404,0.7405,0.73939,0.73987,69800000.0
2007-09-04 03:55:00,0.7396,0.74028,0.7395,0.74022,76400000.0
2007-09-04 04:00:00,0.74001,0.74017,0.73965,0.7399,67200000.0
2007-09-04 04:05:00,0.73987,0.74001,0.73937,0.73949,61200000.0
2007-09-04 04:10:00,0.73975,0.7401,0.73965,0.74005,28800000.0
2007-09-04 04:15:00,0.7399,0.7399,0.73913,0.7394,70400000.0
2007-09-04 04:20:00,0.73926,0.73926,0.73799,0.7389,62400000.0
2007-09-04 04:25:00,0.73864,0.73893,0.73834,0.73891,65600000.0
2007-09-04 04:30:00,0.73819,0.73979,0.73819,0.73967,60800000.0
2007-09-04 04:35:00,0.73909,0.73918,0.7378,0.73875,65600000.0
2007-09-04 04:40:00,0.7388,0.73921,0.73875,0.73878,50000000.0
2007-09-04 04:45:00,0.73865,0.73949,0.73843,0.73941,65800000.0
2007-09-04 04:50:00,0.73881,0.73911,0.73799,0.73882,60800000.0
2007-09-04 04:55:00,0.73878,0.73889,0.73827,0.73881,36800000.0
2007-09-04 05:00:00,0.73884,0.73925,0.73876,0.7392,53800000.0
2007-09-04 05:05:00,0.73899,0.73947,0.73899,0.73917,62800000.0
2007-09-04 05:10:00,0.73887,0.73915,0.73875,0.73909,46400000.0
2007-09-04 05:15:00,0.73908,0.73947,0.73897,0.73942,48400000.0
2007-09-04 05:20:00,0.73942,0.73968,0.73924,0.73943,64000000.0
2007-09-04 05:25:00,0.73942,0.73995,0.739,0.73992,71400000.0
2007-09-04 05:30:00,0.73907,0.73994,0.73808,0.73914,64000000.0
2007-09-04 05:35:00,0.73996,0.73996,0.7387,0.73925,64000000.0
2007-09-04 05:40:00,0.73908,0.73926,0.73886,0.73922,50000000.0
2007-09-04 05:45:00,0.73878,0.73976,0.73875,0.73904,67200000.0
2007-09-04 05:50:00,0.73927,0.73931,0.73901,0.73913,56000000.0
2007-09-04 05:55:00,0.73917,0.73938,0.73917,0.73928,54400000.0
2007-09-04 06:00:00,0.73892,0.73934,0.7389,0.73928,67200000.0
2007-09-04 06:05:00,0.73937,0.7394,0.73853,0.73875,63400000.0
2007-09-04 06:10:00,0.73915,0.73955,0.7387,0.73955,41600000.0
2007-09-04 06:15:00,0.73933,0.7395,0.73912,0.73925,41600000.0
2007-09-04 06:20:00,0.7394,0.7394,0.73908,0.73925,36800000.0
2007-09-04 06:25:00,0.73927,0.73935,0.73882,0.73889,67200000.0
2007-09-04 06:30:00,0.73835,0.73901,0.73835,0.73899,59200000.0
2007-09-04 06:35:00,0.73894,0.73919,0.73879,0.73879,67200000.0
2007-09-04 06:40:00,0.73888,0.73922,0.73844,0.7389,58600000.0
2007-09-04 06:45:00,0.73876,0.73912,0.73876,0.73898,56000000.0
2007-09-04 06:50:00,0.73898,0.73953,0.73887,0.73945,60800000.0
2007-09-04 06:55:00,0.73913,0.73952,0.73834,0.7395,62400000.0
2007-09-04 07:00:00,0.73951,0.73969,0.73915,0.73925,56000000.0
2007-09-04 07:05:00,0.73929,0.73958,0.73922,0.73953,59600000.0
2007-09-04 07:10:00,0.73961,0.73962,0.73926,0.73957,46400000.0
2007-09-04 07:15:00,0.73962,0.73994,0.73951,0.73994,59200000.0
2007-09-04 07:20:00,0.74007,0.74162,0.74007,0.74162,56400000.0
2007-09-04 07:25:00,0.74154,0.74154,0.74108,0.74115,58600000.0
2007-09-04 07:30:00,0.7413,0.74166,0.74127,0.74166,62400000.0
2007-09-04 07:35:00,0.74178,0.74178,0.74093,0.74106,56000000.0
2007-09-04 07:40:00,0.74105,0.74138,0.7407,0.74127,66000000.0
2007-09-04 07:45:00,0.74111,0.74111,0.74056,0.74068,72000000.0
2007-09-04 07:50:00,0.74065,0.74083,0.73976,0.74079,64400000.0
2007-09-04 07:55:00,0.7407,0.74105,0.74063,0.74096,60200000.0
2007-09-04 08:00:00,0.74094,0.74128,0.74091,0.74098,73600000.0
2007-09-04 08:05:00,0.74098,0.74098,0.74046,0.74057,62400000.0
2007-09-04 08:10:00,0.74058,0.74124,0.74054,0.74061,61800000.0
2007-09-04 08:15:00,0.74047,0.74091,0.74037,0.74076,57600000.0
2007-09-04 08:20:00,0.7407,0.74086,0.73949,0.74077,73600000.0
2007-09-04 08:25:00,0.74084,0.74102,0.7407,0.74072,57600000.0
2007-09-04 08:30:00,0.74079,0.74088,0.7404,0.74077,68800000.0
2007-09-04 08:35:00,0.74073,0.74084,0.7397,0.7397,64000000.0
2007-09-04 08:40:00,0.73978,0.74016,0.73972,0.73996,67200000.0
2007-09-04 08:45:00,0.73997,0.74048,0.73997,0.74048,70400000.0
2007-09-04 08:50:00,0.74044,0.74061,0.7393,0.74042,52800000.0
2007-09-04 08:55:00,0.74044,0.74089,0.73956,0.74071,72000000.0
2007-09-04 09:00:00,0.74069,0.74071,0.74001,0.74002,73400000.0
2007-09-04 09:05:00,0.73998,0.73998,0.73937,0.73945,59200000.0
2007-09-04 09:10:00,0.73937,0.74018,0.73937,0.74005,67200000.0
2007-09-04 09:15:00,0.74005,0.74007,0.73894,0.73914,68800000.0
2007-09-04 09:20:00,0.73912,0.73917,0.7386,0.7389,59600000.0
2007-09-04 09:25:00,0.73908,0.73986,0.73876,0.73876,60800000.0
2007-09-04 09:30:00,0.73886,0.73947,0.7387,0.73928,67600000.0
2007-09-04 09:35:00,0.73935,0.73948,0.73884,0.73889,59200000.0
2007-09-04 09:40:00,0.73898,0.73906,0.73783,0.73904,70400000.0
2007-09-04 09:45:00,0.73908,0.73937,0.73844,0.73844,73600000.0
2007-09-04 09:50:00,0.73823,0.73832,0.73773,0.73804,51200000.0
2007-09-04 09:55:00,0.7382,0.73887,0.73816,0.73841,66600000.0
2007-09-04 10:00:00,0.73848,0.73889,0.7379,0.73875,70400000.0
2007-09-04 10:05:00,0.73874,0.73881,0.73783,0.73783,60800000.0
2007-09-04 10:10:00,0.73795,0.73795,0.73663,0.73681,68800000.0
2007-09-04 10:15:00,0.73682,0.73731,0.73653,0.73726,64400000.0
2007-09-04 10:20:00,0.73733,0.73765,0.73713,0.73765,67600000.0
2007-09-04 10:25:00,0.73754,0.73832,0.73748,0.73812,67200000.0
2007-09-04 10:30:00,0.73825,0.73851,0.7379,0.7383,67600000.0
2007-09-04 10:35:00,0.73809,0.73842,0.73781,0.73831,68800000.0
2007-09-04 10:40:00,0.73832,0.73888,0.73825,0.73888,74000000.0
2007-09-04 10:45:00,0.73881,0.73902,0.73862,0.73901,68800000.0
2007-09-04 10:50:00,0.73892,0.73893,0.73759,0.73759,67000000.0
2007-09-04 10:55:00,0.73741,0.73781,0.73735,0.73742,66600000.0
2007-09-04 11:00:00,0.73746,0.73757,0.73697,0.73732,65600000.0
2007-09-04 11:05:00,0.73734,0.73762,0.73621,0.73762,65000000.0
2007-09-04 11:10:00,0.73767,0.73776,0.73742,0.73775,68800000.0
2007-09-04 11:15:00,0.73767,0.73788,0.73726,0.73726,61800000.0
2007-09-04 11:20:00,0.73703,0.73758,0.737,0.73739,72000000.0
2007-09-04 11:25:00,0.73704,0.73726,0.73683,0.73716,57600000.0
2007-09-04 11:30:00,0.73725,0.73805,0.73699,0.738,75200000.0
2007-09-04 11:35:00,0.73796,0.73796,0.73736,0.73746,67200000.0
2007-09-04 11:40:00,0.73746,0.73775,0.73731,0.7377,59200000.0
2007-09-04 11:45:00,0.73777,0.73799,0.73748,0.73792,67200000.0
2007-09-04 11:50:00,0.738,0.738,0.73684,0.73751,70400000.0
2007-09-04 11:55:00,0.73789,0.73789,0.73702,0.73702,59200000.0
2007-09-04 12:00:00,0.73692,0.73726,0.73595,0.73676,75200000.0
2007-09-04 12:05:00,0.73679,0.73699,0.73668,0.73699,65600000.0
2007-09-04 12:10:00,0.73719,0.73732,0.73692,0.73692,73000000.0
2007-09-04 12:15:00,0.73696,0.73714,0.7369,0.73697,71400000.0
2007-09-04 12:20:00,0.73698,0.73698,0.73588,0.73659,68800000.0
2007-09-04 12:25:00,0.73648,0.73665,0.73556,0.73596,62800000.0
2007-09-04 12:30:00,0.736,0.73644,0.7356,0.73644,62400000.0
2007-09-04 12:35:00,0.73654,0.73699,0.7362,0.73635,67200000.0
2007-09-04 12:40:00,0.73635,0.7364,0.73554,0.73556,72400000.0
2007-09-04 12:45:00,0.7355,0.73558,0.73508,0.73513,66000000.0
2007-09-04 12:50:00,0.73516,0.73586,0.73512,0.73576,65600000.0
2007-09-04 12:55:00,0.73586,0.7361,0.73559,0.7361,70400000.0
2007-09-04 13:00:00,0.73613,0.73613,0.7356,0.73594,61200000.0
2007-09-04 13:05:00,0.73605,0.73638,0.73598,0.73602,72400000.0
2007-09-04 13:10:00,0.73608,0.73608,0.73571,0.73579,59200000.0
2007-09-04 13:15:00,0.73583,0.73593,0.73554,0.73564,78400000.0
2007-09-04 13:20:00,0.73577,0.73579,0.73558,0.73565,63200000.0
2007-09-04 13:25:00,0.7356,0.736,0.73551,0.73592,64400000.0
2007-09-04 13:30:00,0.73597,0.7363,0.73567,0.73586,64000000.0
2007-09-04 13:35:00,0.73583,0.73626,0.73583,0.73615,69200000.0
2007-09-04 13:40:00,0.73609,0.73624,0.73585,0.7361,68800000.0
2007-09-04 13:45:00,0.73606,0.7361,0.73584,0.73608,131200000.0
2007-09-04 13:50:00,0.73602,0.73619,0.73507,0.73585,98000000.0
2007-09-04 13:55:00,0.73568,0.73614,0.73555,0.73598,67600000.0
2007-09-04 14:00:00,0.73588,0.73608,0.73575,0.73586,140800000.0
2007-09-04 14:05:00,0.73586,0.73624,0.73563,0.73616,79400000.0
2007-09-04 14:10:00,0.7363,0.73642,0.73606,0.73634,97200000.0
2007-09-04 14:15:00,0.73622,0.73631,0.73504,0.73536,91200000.0
2007-09-04 14:20:00,0.73538,0.73612,0.73538,0.73612,96000000.0
2007-09-04 14:25:00,0.73616,0.73649,0.73606,0.73633,206400000.0
2007-09-04 14:30:00,0.73618,0.73618,0.73567,0.73567,91200000.0
2007-09-04 14:35:00,0.73549,0.73575,0.73494,0.73501,144800000.0
2007-09-04 14:40:00,0.73518,0.73571,0.73517,0.73569,180600000.0
2007-09-04 14:45:00,0.73571,0.73622,0.73571,0.73615,98600000.0
2007-09-04 14:50:00,0.73615,0.73642,0.73599,0.73612,120400000.0
2007-09-04 14:55:00,0.73607,0.73607,0.73565,0.73583,88000000.0
2007-09-04 15:00:00,0.73593,0.73655,0.73585,0.73646,109200000.0
2007-09-04 15:05:00,0.73646,0.73707,0.73646,0.73671,92200000.0
2007-09-04 15:10:00,0.73661,0.73693,0.73632,0.73665,148800000.0
2007-09-04 15:15:00,0.73675,0.73706,0.73669,0.73682,89600000.0
2007-09-04 15:20:00,0.73665,0.73703,0.7366,0.73682,115200000.0
2007-09-04 15:25:00,0.73672,0.73694,0.73632,0.73632,126400000.0
2007-09-04 15:30:00,0.73579,0.73719,0.73579,0.73693,133800000.0
2007-09-04 15:35:00,0.7366,0.73704,0.73644,0.73674,144400000.0
2007-09-04 15:40:00,0.7365,0.73758,0.7365,0.73742,163600000.0
2007-09-04 15:45:00,0.73747,0.73753,0.73677,0.73677,137600000.0
2007-09-04 15:50:00,0.73678,0.73707,0.73678,0.73682,120000000.0
2007-09-04 15:55:00,0.73684,0.73691,0.73645,0.73666,121200000.0
2007-09-04 16:00:00,0.73666,0.73751,0.73666,0.73746,164800000.0
2007-09-04 16:05:00,0.73754,0.73925,0.73754,0.73919,188800000.0
2007-09-04 16:10:00,0.7391,0.7391,0.73801,0.73806,142200000.0
2007-09-04 16:15:00,0.73804,0.73819,0.73728,0.73728,133200000.0
2007-09-04 16:20:00,0.73735,0.73752,0.73635,0.73683,142400000.0
2007-09-04 16:25:00,0.73683,0.73707,0.73662,0.73704,96400000.0
2007-09-04 16:30:00,0.73704,0.73724,0.73692,0.73706,248200000.0
2007-09-04 16:35:00,0.73711,0.73743,0.73704,0.73741,244400000.0
2007-09-04 16:40:00,0.73752,0.7379,0.73741,0.73762,139600000.0
2007-09-04 16:45:00,0.73761,0.73765,0.7373,0.73746,306000000.0
2007-09-04 16:50:00,0.73743,0.73749,0.73566,0.73566,198600000.0
2007-09-04 16:55:00,0.73551,0.73551,0.73449,0.73449,251200000.0
2007-09-04 17:00:00,0.73444,0.73489,0.73341,0.73348,243600000.0
2007-09-04 17:05:00,0.73345,0.73502,0.73345,0.73483,220400000.0
2007-09-04 17:10:00,0.73456,0.73479,0.7343,0.73444,187600000.0
2007-09-04 17:15:00,0.73429,0.73459,0.73412,0.73452,170400000.0
2007-09-04 17:20:00,0.73458,0.73458,0.73397,0.73432,99200000.0
2007-09-04 17:25:00,0.73435,0.73435,0.73238,0.73258,137000000.0
2007-09-04 17:30:00,0.73259,0.73344,0.7325,0.73323,226000000.0
2007-09-04 17:35:00,0.73312,0.73342,0.73286,0.73319,272800000.0
2007-09-04 17:40:00,0.73318,0.73345,0.73308,0.73345,120000000.0
2007-09-04 17:45:00,0.73344,0.73376,0.73337,0.73363,265400000.0
2007-09-04 17:50:00,0.73357,0.73377,0.73352,0.73356,202800000.0
2007-09-04 17:55:00,0.73344,0.73344,0.73237,0.73242,286400000.0
2007-09-04 18:00:00,0.73237,0.73244,0.73185,0.73185,232400000.0
2007-09-04 18:05:00,0.73195,0.73195,0.73144,0.7315,327800000.0
2007-09-04 18:10:00,0.7315,0.73193,0.73147,0.73193,102400000.0
2007-09-04 18:15:00,0.73181,0.73181,0.73128,0.73149,248000000.0
2007-09-04 18:20:00,0.73152,0.73167,0.73116,0.73116,215400000.0
2007-09-04 18:25:00,0.73116,0.73128,0.73058,0.73076,127800000.0
2007-09-04 18:30:00,0.73054,0.73059,0.7297,0.73048,133200000.0
2007-09-04 18:35:00,0.73073,0.73134,0.72966,0.7307,101200000.0
2007-09-04 18:40:00,0.73068,0.73091,0.73022,0.73057,136000000.0
2007-09-04 18:45:00,0.73062,0.73077,0.73023,0.73058,120000000.0
2007-09-04 18:50:00,0.73061,0.73074,0.73022,0.73055,97400000.0
2007-09-04 18:55:00,0.73058,0.73071,0.73053,0.73071,100000000.0
2007-09-04 19:00:00,0.73077,0.73077,0.73033,0.73038,66000000.0
2007-09-04 19:05:00,0.73038,0.73049,0.72944,0.72944,168400000.0
2007-09-04 19:10:00,0.72957,0.73024,0.72957,0.73018,72000000.0
2007-09-04 19:15:00,0.73038,0.73045,0.73025,0.73028,67600000.0
2007-09-04 19:20:00,0.7303,0.73044,0.73016,0.73018,103400000.0
2007-09-04 19:25:00,0.73006,0.73035,0.72981,0.73011,78400000.0
2007-09-04 19:30:00,0.73014,0.7305,0.73011,0.73019,67600000.0
2007-09-04 19:35:00,0.73015,0.73023,0.72972,0.72987,62800000.0
2007-09-04 19:40:00,0.72989,0.73001,0.72952,0.72956,65600000.0
2007-09-04 19:45:00,0.73001,0.7301,0.72943,0.72949,56000000.0
2007-09-04 19:50:00,0.72977,0.72981,0.72928,0.7293,68800000.0
2007-09-04 19:55:00,0.7295,0.7295,0.72906,0.72906,64000000.0
2007-09-04 20:00:00,0.7292,0.7294,0.7291,0.72925,64000000.0
2007-09-04 20:05:00,0.72923,0.72958,0.72919,0.72953,59200000.0
2007-09-04 20:10:00,0.72944,0.72973,0.72925,0.72934,70400000.0
2007-09-04 20:15:00,0.7292,0.72952,0.72809,0.72901,61800000.0
2007-09-04 20:20:00,0.72903,0.72903,0.72793,0.729,68200000.0
2007-09-04 20:25:00,0.72899,0.72931,0.72882,0.72928,71400000.0
2007-09-04 20:30:00,0.72918,0.72921,0.72873,0.72886,59600000.0
2007-09-04 20:35:00,0.72855,0.72903,0.72848,0.72848,59200000.0
2007-09-04 20:40:00,0.7284,0.72908,0.7275,0.72899,60800000.0
2007-09-04 20:45:00,0.72841,0.7285,0.72813,0.72836,64000000.0
2007-09-04 20:50:00,0.72834,0.72834,0.72793,0.72799,67600000.0
2007-09-04 20:55:00,0.728,0.72861,0.7279,0.72853,68800000.0
2007-09-04 21:00:00,0.72865,0.72954,0.72865,0.72925,62400000.0
2007-09-04 21:05:00,0.72923,0.7294,0.72904,0.72909,46400000.0
2007-09-04 21:10:00,0.72894,0.72916,0.72875,0.72901,49600000.0
2007-09-04 21:15:00,0.729,0.72913,0.7287,0.72903,65600000.0
2007-09-04 21:20:00,0.72886,0.7289,0.72833,0.7288,64000000.0
2007-09-04 21:25:00,0.72872,0.72872,0.72805,0.72833,60800000.0
2007-09-04 21:30:00,0.72807,0.72807,0.72763,0.72796,63800000.0
2007-09-04 21:35:00,0.72796,0.72897,0.72788,0.72896,64000000.0
2007-09-04 21:40:00,0.72893,0.72893,0.72826,0.72831,69800000.0
2007-09-04 21:45:00,0.72828,0.72837,0.7278,0.72837,62400000.0
2007-09-04 21:50:00,0.72839,0.72861,0.72726,0.72847,60800000.0
2007-09-04 21:55:00,0.72837,0.72858,0.72809,0.72858,70400000.0
2007-09-04 22:00:00,0.7286,0.72891,0.72859,0.72881,69800000.0
2007-09-04 22:05:00,0.72865,0.72898,0.7286,0.72891,68800000.0
2007-09-04 22:10:00,0.7289,0.72911,0.72877,0.72885,57600000.0
2007-09-04 22:15:00,0.72889,0.72951,0.72843,0.72951,60800000.0
2007-09-04 22:20:00,0.73005,0.73016,0.72956,0.72984,64000000.0
2007-09-04 22:25:00,0.72966,0.72973,0.72883,0.72883,65600000.0
2007-09-04 22:30:00,0.72891,0.7295,0.72891,0.72943,64000000.0
2007-09-04 22:35:00,0.72945,0.73003,0.72924,0.72999,65600000.0
2007-09-04 22:40:00,0.73005,0.73061,0.72984,0.73058,59200000.0
2007-09-04 22:45:00,0.73063,0.73086,0.7305,0.73051,67200000.0
2007-09-04 22:50:00,0.73064,0.7308,0.73036,0.73077,60200000.0
2007-09-04 22:55:00,0.73079,0.73101,0.73045,0.73061,65600000.0
2007-09-04 23:00:00,0.73072,0.73089,0.73059,0.73074,70400000.0
2007-09-04 23:05:00,0.73081,0.73082,0.73029,0.7305,67200000.0
2007-09-04 23:10:00,0.73066,0.7309,0.73042,0.73047,50000000.0
2007-09-04 23:15:00,0.7307,0.7307,0.72965,0.72965,62800000.0
2007-09-04 23:20:00,0.72943,0.72971,0.72863,0.72967,46400000.0
2007-09-04 23:25:00,0.72961,0.72962,0.72935,0.72962,74600000.0
2007-09-04 23:30:00,0.72946,0.72969,0.72919,0.72938,87200000.0
2007-09-04 23:35:00,0.7294,0.72975,0.72839,0.72905,57600000.0
2007-09-04 23:40:00,0.729,0.7295,0.729,0.72931,61800000.0
2007-09-04 23:45:00,0.72914,0.73029,0.7291,0.73024,65600000.0
2007-09-04 23:50:00,0.72917,0.72951,0.72885,0.7295,67600000.0
2007-09-04 23:55:00,0.72929,0.72978,0.72929,0.72967,62400000.0
2007-09-05 00:00:00,0.72973,0.7299,0.72937,0.72978,56000000.0
2007-09-05 00:05:00,0.72978,0.73112,0.72978,0.73004,62400000.0
2007-09-05 00:10:00,0.72979,0.73061,0.72976,0.73061,59200000.0
2007-09-05 00:15:00,0.72967,0.7301,0.72967,0.72996,53600000.0
2007-09-05 00:20:00,0.7301,0.73017,0.7297,0.73001,67600000.0
2007-09-05 00:25:00,0.73,0.73014,0.72994,0.72997,57600000.0
2007-09-05 00:30:00,0.7297,0.73011,0.72936,0.72956,59200000.0
2007-09-05 00:35:00,0.72965,0.72977,0.7294,0.72952,65600000.0
2007-09-05 00:40:00,0.72961,0.73015,0.72961,0.7301,52600000.0
2007-09-05 00:45:00,0.73014,0.73034,0.73,0.73014,60800000.0
2007-09-05 00:50:00,0.73011,0.73033,0.72984,0.73026,51200000.0
2007-09-05 00:55:00,0.73046,0.73113,0.73039,0.73039,56000000.0
2007-09-05 01:00:00,0.73038,0.73051,0.73006,0.73051,56000000.0
2007-09-05 01:05:00,0.73059,0.73089,0.73041,0.73088,62400000.0
2007-09-05 01:10:00,0.73085,0.73108,0.73047,0.73054,58400000.0
2007-09-05 01:15:00,0.73061,0.73061,0.73012,0.73026,67200000.0
2007-09-05 01:20:00,0.73002,0.73053,0.72955,0.73053,56000000.0
2007-09-05 01:25:00,0.73025,0.73058,0.73011,0.73016,71400000.0
2007-09-05 01:30:00,0.73032,0.73041,0.73012,0.73033,44800000.0
2007-09-05 01:35:00,0.73025,0.73089,0.72992,0.73068,72200000.0
2007-09-05 01:40:00,0.73081,0.73131,0.73081,0.73131,54800000.0
2007-09-05 01:45:00,0.73122,0.73153,0.73099,0.73153,60800000.0
2007-09-05 01:50:00,0.7314,0.7314,0.7304,0.73054,45200000.0
2007-09-05 01:55:00,0.73061,0.73127,0.73061,0.73127,54400000.0
2007-09-05 02:00:00,0.73077,0.73127,0.73077,0.73119,38400000.0
2007-09-05 02:05:00,0.7312,0.7312,0.73031,0.73031,66000000.0
2007-09-05 02:10:00,0.73025,0.73057,0.73001,0.73052,56000000.0
2007-09-05 02:15:00,0.7305,0.73053,0.72996,0.73034,65600000.0
2007-09-05 02:20:00,0.7303,0.73051,0.72987,0.73042,62400000.0
2007-09-05 02:25:00,0.73112,0.7312,0.72923,0.7302,59200000.0
2007-09-05 02:30:00,0.73027,0.73038,0.73016,0.73038,52800000.0
2007-09-05 02:35:00,0.73047,0.73071,0.73037,0.73043,62400000.0
2007-09-05 02:40:00,0.73063,0.73098,0.72942,0.73081,64000000.0
2007-09-05 02:45:00,0.73098,0.73102,0.73061,0.73085,65600000.0
2007-09-05 02:50:00,0.73069,0.73069,0.73017,0.73039,60800000.0
2007-09-05 02:55:00,0.73069,0.73069,0.73032,0.73061,56400000.0
2007-09-05 03:00:00,0.73064,0.73127,0.73049,0.73122,58000000.0
2007-09-05 03:05:00,0.73075,0.73075,0.73008,0.73066,60800000.0
2007-09-05 03:10:00,0.73069,0.7311,0.73064,0.7309,69200000.0
2007-09-05 03:15:00,0.73098,0.73098,0.73063,0.73081,57600000.0
2007-09-05 03:20:00,0.73087,0.73112,0.7305,0.73086,56000000.0
2007-09-05 03:25:00,0.73099,0.73132,0.73071,0.73121,64400000.0
2007-09-05 03:30:00,0.73126,0.73135,0.72993,0.73091,52800000.0
2007-09-05 03:35:00,0.7307,0.73094,0.73066,0.73088,56400000.0
2007-09-05 03:40:00,0.73071,0.73097,0.73064,0.73096,60200000.0
2007-09-05 03:45:00,0.73083,0.73107,0.7307,0.73075,56400000.0
2007-09-05 03:50:00,0.73091,0.73098,0.72988,0.73056,70400000.0
2007-09-05 03:55:00,0.7306,0.73088,0.73055,0.73057,75200000.0
2007-09-05 04:00:00,0.73015,0.73052,0.72979,0.72983,68000000.0
2007-09-05 04:05:00,0.72999,0.73018,0.72981,0.73004,60800000.0
2007-09-05 04:10:00,0.72998,0.7301,0.72953,0.72991,51600000.0
2007-09-05 04:15:00,0.7299,0.73025,0.72978,0.73023,70400000.0
2007-09-05 04:20:00,0.73018,0.73048,0.72944,0.73025,62800000.0
2007-09-05 04:25:00,0.73017,0.73024,0.72961,0.72972,60800000.0
2007-09-05 04:30:00,0.72975,0.72977,0.72934,0.72935,56000000.0
2007-09-05 04:35:00,0.72924,0.72948,0.72833,0.72934,65000000.0
2007-09-05 04:40:00,0.72935,0.72941,0.72909,0.7292,56000000.0
2007-09-05 04:45:00,0.72922,0.72929,0.72883,0.72907,70400000.0
2007-09-05 04:50:00,0.72921,0.72921,0.72775,0.72831,61200000.0
2007-09-05 04:55:00,0.72814,0.72814,0.72769,0.72771,56000000.0
2007-09-05 05:00:00,0.72767,0.72801,0.72698,0.72801,68800000.0
2007-09-05 05:05:00,0.72776,0.72826,0.72776,0.728,62400000.0
2007-09-05 05:10:00,0.72778,0.72833,0.72772,0.72831,46800000.0
2007-09-05 05:15:00,0.72826,0.72897,0.72826,0.72881,59200000.0
2007-09-05 05:20:00,0.72861,0.7287,0.72795,0.72845,64000000.0
2007-09-05 05:25:00,0.72845,0.72856,0.72805,0.72856,69200000.0
2007-09-05 05:30:00,0.72832,0.72838,0.72694,0.72771,64400000.0
2007-09-05 05:35:00,0.7278,0.72838,0.72772,0.72838,56000000.0
2007-09-05 05:40:00,0.72863,0.72877,0.72834,0.72841,60800000.0
2007-09-05 05:45:00,0.72852,0.72852,0.72815,0.72828,66600000.0
2007-09-05 05:50:00,0.72841,0.72865,0.7284,0.72848,68800000.0
2007-09-05 05:55:00,0.72855,0.7294,0.72828,0.7294,68800000.0
2007-09-05 06:00:00,0.7284,0.72876,0.72825,0.72869,67200000.0
2007-09-05 06:05:00,0.72875,0.72875,0.72804,0.72852,64000000.0
2007-09-05 06:10:00,0.72844,0.72864,0.72789,0.72844,54400000.0
2007-09-05 06:15:00,0.72842,0.72874,0.72819,0.7284,54400000.0
2007-09-05 06:20:00,0.72831,0.72838,0.72761,0.72774,66000000.0
2007-09-05 06:25:00,0.72792,0.72814,0.72736,0.72742,67200000.0
2007-09-05 06:30:00,0.72766,0.72768,0.72705,0.72713,59200000.0
2007-09-05 06:35:00,0.72725,0.72793,0.72713,0.7276,67200000.0
2007-09-05 06:40:00,0.72777,0.7286,0.72743,0.7286,59600000.0
2007-09-05 06:45:00,0.72854,0.72875,0.72728,0.72864,60800000.0
2007-09-05 06:50:00,0.72863,0.72863,0.72812,0.72843,60800000.0
2007-09-05 06:55:00,0.72839,0.72893,0.72818,0.72891,52800000.0
2007-09-05 07:00:00,0.72903,0.72915,0.72836,0.72849,62400000.0
2007-09-05 07:05:00,0.72837,0.72883,0.72822,0.72869,59200000.0
2007-09-05 07:10:00,0.72848,0.72856,0.72809,0.7281,59200000.0
2007-09-05 07:15:00,0.7282,0.72821,0.72745,0.72807,59200000.0
2007-09-05 07:20:00,0.72811,0.72834,0.72799,0.72834,56000000.0
2007-09-05 07:25:00,0.72807,0.72863,0.72805,0.72808,59200000.0
2007-09-05 07:30:00,0.72794,0.72806,0.72743,0.72743,62400000.0
2007-09-05 07:35:00,0.72744,0.72825,0.72738,0.72825,66000000.0
2007-09-05 07:40:00,0.72831,0.72875,0.72831,0.72846,62800000.0
2007-09-05 07:45:00,0.72848,0.72863,0.72834,0.72843,72000000.0
2007-09-05 07:50:00,0.72855,0.72866,0.7276,0.72845,64000000.0
2007-09-05 07:55:00,0.72848,0.72884,0.72829,0.72849,60800000.0
2007-09-05 08:00:00,0.72835,0.72845,0.72799,0.72799,73600000.0
2007-09-05 08:05:00,0.72817,0.72825,0.72793,0.728,62400000.0
2007-09-05 08:10:00,0.72794,0.72794,0.72723,0.72732,62800000.0
2007-09-05 08:15:00,0.72735,0.72779,0.7268,0.72779,57600000.0
2007-09-05 08:20:00,0.72784,0.72891,0.72764,0.72887,73600000.0
2007-09-05 08:25:00,0.7288,0.72892,0.72855,0.72884,58000000.0
2007-09-05 08:30:00,0.7288,0.7288,0.72787,0.72788,68800000.0
2007-09-05 08:35:00,0.72785,0.72786,0.72685,0.72721,63400000.0
2007-09-05 08:40:00,0.7274,0.72782,0.72715,0.72782,67200000.0
2007-09-05 08:45:00,0.72789,0.72862,0.72789,0.72842,70400000.0
2007-09-05 08:50:00,0.72854,0.72957,0.72786,0.72927,55400000.0
2007-09-05 08:55:00,0.7293,0.72964,0.7284,0.72964,62400000.0
2007-09-05 09:00:00,0.72964,0.72964,0.72841,0.72841,73600000.0
2007-09-05 09:05:00,0.72817,0.72917,0.72813,0.72917,59600000.0
2007-09-05 09:10:00,0.72919,0.72945,0.72892,0.72945,67200000.0
2007-09-05 09:15:00,0.7296,0.7297,0.72859,0.72967,68800000.0
2007-09-05 09:20:00,0.72964,0.72968,0.72918,0.72934,59200000.0
2007-09-05 09:25:00,0.72931,0.72993,0.72924,0.72984,60800000.0
2007-09-05 09:30:00,0.73002,0.73002,0.72967,0.73,67200000.0
2007-09-05 09:35:00,0.72998,0.73002,0.72953,0.72956,46400000.0
2007-09-05 09:40:00,0.7295,0.72963,0.72843,0.72906,70400000.0
2007-09-05 09:45:00,0.72899,0.7293,0.72876,0.72902,73600000.0
2007-09-05 09:50:00,0.72909,0.72925,0.72888,0.72895,56000000.0
2007-09-05 09:55:00,0.72878,0.72916,0.72866,0.72874,67200000.0
2007-09-05 10:00:00,0.7287,0.72939,0.7287,0.72927,70800000.0
2007-09-05 10:05:00,0.72915,0.72956,0.72909,0.72917,60800000.0
2007-09-05 10:10:00,0.72942,0.72984,0.72924,0.72974,68800000.0
2007-09-05 10:15:00,0.72959,0.72965,0.72919,0.72926,64400000.0
2007-09-05 10:20:00,0.72939,0.72959,0.72915,0.72955,67600000.0
2007-09-05 10:25:00,0.72958,0.72971,0.72921,0.72921,67200000.0
2007-09-05 10:30:00,0.7292,0.73037,0.7292,0.73028,67200000.0
2007-09-05 10:35:00,0.73011,0.7309,0.72997,0.73086,69200000.0
2007-09-05 10:40:00,0.73084,0.73098,0.73059,0.7307,73800000.0
2007-09-05 10:45:00,0.73077,0.73137,0.73071,0.73078,68800000.0
2007-09-05 10:50:00,0.73075,0.73091,0.73049,0.73082,67200000.0
2007-09-05 10:55:00,0.7308,0.73142,0.7308,0.73137,67200000.0
2007-09-05 11:00:00,0.73135,0.73138,0.73102,0.73111,65600000.0
2007-09-05 11:05:00,0.73106,0.73186,0.73067,0.73183,65400000.0
2007-09-05 11:10:00,0.73185,0.73185,0.73151,0.73172,68800000.0
2007-09-05 11:15:00,0.73189,0.73202,0.73077,0.73102,61800000.0
2007-09-05 11:20:00,0.73106,0.73116,0.73076,0.73098,72000000.0
2007-09-05 11:25:00,0.73111,0.73155,0.73101,0.73118,57600000.0
2007-09-05 11:30:00,0.73119,0.73197,0.7308,0.7316,75600000.0
2007-09-05 11:35:00,0.73173,0.73254,0.73173,0.7321,67600000.0
2007-09-05 11:40:00,0.73216,0.73226,0.7315,0.73188,59600000.0
2007-09-05 11:45:00,0.73187,0.73187,0.73063,0.73063,67200000.0
2007-09-05 11:50:00,0.7303,0.73035,0.72902,0.73035,70400000.0
2007-09-05 11:55:00,0.73056,0.73056,0.73003,0.73025,59200000.0
2007-09-05 12:00:00,0.73023,0.73076,0.72931,0.73074,75200000.0
2007-09-05 12:05:00,0.73077,0.73082,0.73051,0.73075,65600000.0
2007-09-05 12:10:00,0.73048,0.73075,0.73015,0.73015,74000000.0
2007-09-05 12:15:00,0.73016,0.73051,0.73016,0.73038,72400000.0
2007-09-05 12:20:00,0.73051,0.7308,0.72954,0.73069,69600000.0
2007-09-05 12:25:00,0.73073,0.7308,0.72949,0.73024,62400000.0
2007-09-05 12:30:00,0.7302,0.73023,0.72986,0.73001,62400000.0
2007-09-05 12:35:00,0.72996,0.73039,0.72994,0.73025,67600000.0
2007-09-05 12:40:00,0.73011,0.73026,0.72986,0.73003,72000000.0
2007-09-05 12:45:00,0.73001,0.73016,0.72978,0.72985,66400000.0
2007-09-05 12:50:00,0.7299,0.7299,0.72938,0.72962,65600000.0
2007-09-05 12:55:00,0.72975,0.73013,0.72967,0.7298,70400000.0
2007-09-05 13:00:00,0.72952,0.72952,0.7283,0.72865,60200000.0
2007-09-05 13:05:00,0.72878,0.72909,0.72872,0.72907,72000000.0
2007-09-05 13:10:00,0.72901,0.72937,0.7289,0.72906,67600000.0
2007-09-05 13:15:00,0.72889,0.72898,0.72853,0.72897,78400000.0
2007-09-05 13:20:00,0.7291,0.72972,0.72905,0.72916,62400000.0
2007-09-05 13:25:00,0.72905,0.72928,0.729,0.72928,64000000.0
2007-09-05 13:30:00,0.72931,0.72981,0.72919,0.72978,68800000.0
2007-09-05 13:35:00,0.72979,0.73038,0.72971,0.73024,69200000.0
2007-09-05 13:40:00,0.7303,0.73035,0.72952,0.72952,69200000.0
2007-09-05 13:45:00,0.72976,0.73009,0.72968,0.73008,131600000.0
2007-09-05 13:50:00,0.73007,0.73007,0.72846,0.72955,97600000.0
2007-09-05 13:55:00,0.72989,0.72992,0.72907,0.72931,67200000.0
2007-09-05 14:00:00,0.72942,0.72966,0.72937,0.72957,139000000.0
2007-09-05 14:05:00,0.72973,0.72978,0.72934,0.72955,79400000.0
2007-09-05 14:10:00,0.72946,0.72956,0.72889,0.72901,96400000.0
2007-09-05 14:15:00,0.72903,0.72911,0.72689,0.72733,91600000.0
2007-09-05 14:20:00,0.72679,0.7269,0.72593,0.72603,96800000.0
2007-09-05 14:25:00,0.72592,0.72617,0.72547,0.72594,206800000.0
2007-09-05 14:30:00,0.72585,0.72585,0.72476,0.72566,91600000.0
2007-09-05 14:35:00,0.72578,0.72625,0.72546,0.72551,144400000.0
2007-09-05 14:40:00,0.72556,0.72621,0.72546,0.72613,181200000.0
2007-09-05 14:45:00,0.72619,0.72676,0.72619,0.72648,99200000.0
2007-09-05 14:50:00,0.72633,0.72663,0.72616,0.72644,120000000.0
2007-09-05 14:55:00,0.7264,0.72641,0.72586,0.72587,88000000.0
2007-09-05 15:00:00,0.72617,0.72675,0.72616,0.72626,109200000.0
2007-09-05 15:05:00,0.72614,0.72684,0.72598,0.72625,92800000.0
2007-09-05 15:10:00,0.72629,0.7267,0.72614,0.72644,149800000.0
2007-09-05 15:15:00,0.72648,0.72663,0.72593,0.72618,89600000.0
2007-09-05 15:20:00,0.72615,0.72655,0.72602,0.72612,115600000.0
2007-09-05 15:25:00,0.7261,0.7261,0.72547,0.7257,126200000.0
2007-09-05 15:30:00,0.72473,0.72606,0.72431,0.72606,134400000.0
2007-09-05 15:35:00,0.72619,0.72665,0.72597,0.72642,143400000.0
2007-09-05 15:40:00,0.72636,0.72646,0.72541,0.72556,163200000.0
2007-09-05 15:45:00,0.72566,0.72592,0.7255,0.7255,137400000.0
2007-09-05 15:50:00,0.72547,0.72553,0.72496,0.7252,120000000.0
2007-09-05 15:55:00,0.72526,0.72529,0.72428,0.72428,120000000.0
2007-09-05 16:00:00,0.72405,0.72411,0.72303,0.72345,164800000.0
2007-09-05 16:05:00,0.72337,0.72357,0.72291,0.72345,188600000.0
2007-09-05 16:10:00,0.72319,0.72426,0.72214,0.72407,142800000.0
2007-09-05 16:15:00,0.72386,0.72432,0.7237,0.72409,132000000.0
2007-09-05 16:20:00,0.72415,0.72415,0.72326,0.72366,142400000.0
2007-09-05 16:25:00,0.72337,0.7243,0.72337,0.72381,95400000.0
2007-09-05 16:30:00,0.72385,0.72468,0.72322,0.72322,248400000.0
2007-09-05 16:35:00,0.72321,0.72351,0.72231,0.72249,243600000.0
2007-09-05 16:40:00,0.72248,0.72294,0.72248,0.72285,139200000.0
2007-09-05 16:45:00,0.72282,0.72296,0.72266,0.72285,305200000.0
2007-09-05 16:50:00,0.72283,0.72298,0.72279,0.72298,198800000.0
2007-09-05 16:55:00,0.72283,0.7234,0.72272,0.7234,251600000.0
2007-09-05 17:00:00,0.72319,0.72319,0.72284,0.72297,244800000.0
2007-09-05 17:05:00,0.7228,0.72303,0.72277,0.72294,219400000.0
2007-09-05 17:10:00,0.72269,0.72366,0.72269,0.72366,187600000.0
2007-09-05 17:15:00,0.72386,0.72467,0.72381,0.72467,170800000.0
2007-09-05 17:20:00,0.72484,0.72503,0.72429,0.72444,98600000.0
2007-09-05 17:25:00,0.72443,0.72461,0.72403,0.72403,137600000.0
2007-09-05 17:30:00,0.72393,0.724,0.72334,0.72377,226800000.0
2007-09-05 17:35:00,0.72387,0.72399,0.72357,0.72396,272000000.0
2007-09-05 17:40:00,0.72408,0.72473,0.72398,0.72473,119400000.0
2007-09-05 17:45:00,0.72467,0.72493,0.72413,0.72436,265400000.0
2007-09-05 17:50:00,0.7243,0.7243,0.72368,0.7239,201800000.0
2007-09-05 17:55:00,0.72387,0.72448,0.72386,0.72448,286800000.0
2007-09-05 18:00:00,0.72447,0.72449,0.72419,0.72426,234000000.0
2007-09-05 18:05:00,0.72438,0.72463,0.72426,0.72448,328400000.0
2007-09-05 18:10:00,0.72448,0.72471,0.72444,0.72471,102400000.0
2007-09-05 18:15:00,0.7248,0.72564,0.7248,0.72541,248800000.0
2007-09-05 18:20:00,0.72534,0.7257,0.72527,0.72568,216000000.0
2007-09-05 18:25:00,0.72582,0.7264,0.72553,0.72598,128400000.0
2007-09-05 18:30:00,0.72628,0.72678,0.72608,0.72622,132800000.0
2007-09-05 18:35:00,0.72619,0.72619,0.72503,0.72612,100800000.0
2007-09-05 18:40:00,0.72576,0.72611,0.72561,0.72597,136000000.0
2007-09-05 18:45:00,0.72587,0.72597,0.72555,0.7257,120000000.0
2007-09-05 18:50:00,0.72567,0.72571,0.72552,0.72569,97000000.0
2007-09-05 18:55:00,0.72545,0.72574,0.7254,0.72571,99200000.0
2007-09-05 19:00:00,0.72551,0.72599,0.72536,0.72583,66000000.0
2007-09-05 19:05:00,0.72575,0.72614,0.7255,0.72586,169600000.0
2007-09-05 19:10:00,0.72578,0.72587,0.72481,0.72484,71800000.0
2007-09-05 19:15:00,0.72459,0.72516,0.72459,0.72509,67200000.0
2007-09-05 19:20:00,0.72517,0.72524,0.72463,0.72486,104400000.0
2007-09-05 19:25:00,0.72485,0.72492,0.7243,0.7245,78400000.0
2007-09-05 19:30:00,0.72445,0.72452,0.72418,0.7243,67200000.0
2007-09-05 19:35:00,0.7242,0.7245,0.72413,0.72444,62800000.0
2007-09-05 19:40:00,0.72436,0.72448,0.72414,0.72424,65600000.0
2007-09-05 19:45:00,0.72427,0.72429,0.72377,0.72389,67000000.0
2007-09-05 19:50:00,0.72387,0.72395,0.72334,0.72387,68800000.0
2007-09-05 19:55:00,0.72384,0.72384,0.72352,0.72354,64000000.0
2007-09-05 20:00:00,0.72361,0.72397,0.72274,0.72274,64000000.0
2007-09-05 20:05:00,0.72257,0.72286,0.72257,0.72285,59200000.0
2007-09-05 20:10:00,0.72302,0.72313,0.7227,0.72292,70600000.0
2007-09-05 20:15:00,0.72289,0.72335,0.72132,0.72207,65600000.0
2007-09-05 20:20:00,0.72229,0.7228,0.72127,0.7226,68800000.0
2007-09-05 20:25:00,0.72251,0.72251,0.72206,0.7223,71400000.0
2007-09-05 20:30:00,0.72219,0.72289,0.72219,0.72277,59200000.0
2007-09-05 20:35:00,0.7226,0.72277,0.72205,0.72266,59200000.0
2007-09-05 20:40:00,0.7229,0.72297,0.72157,0.72229,70800000.0
2007-09-05 20:45:00,0.7223,0.72232,0.72208,0.72218,64000000.0
2007-09-05 20:50:00,0.72235,0.72242,0.72172,0.72204,67200000.0
2007-09-05 20:55:00,0.7222,0.72324,0.72217,0.72316,68800000.0
2007-09-05 21:00:00,0.72323,0.72336,0.72255,0.72265,62400000.0
2007-09-05 21:05:00,0.72264,0.72283,0.72221,0.72283,52800000.0
2007-09-05 21:10:00,0.72263,0.72273,0.72221,0.72233,49600000.0
2007-09-05 21:15:00,0.72233,0.72241,0.72185,0.72233,67200000.0
2007-09-05 21:20:00,0.72222,0.72251,0.72221,0.72229,64000000.0
2007-09-05 21:25:00,0.72224,0.72235,0.72203,0.72222,60800000.0
2007-09-05 21:30:00,0.72237,0.72254,0.72221,0.72254,62400000.0
2007-09-05 21:35:00,0.72249,0.7229,0.72229,0.72283,64400000.0
2007-09-05 21:40:00,0.72306,0.72314,0.72274,0.72276,70400000.0
2007-09-05 21:45:00,0.72285,0.72361,0.72285,0.72342,62400000.0
2007-09-05 21:50:00,0.72345,0.72394,0.72255,0.72332,61200000.0
2007-09-05 21:55:00,0.72313,0.72322,0.7224,0.72275,69800000.0
2007-09-05 22:00:00,0.72272,0.72404,0.72265,0.72387,70400000.0
2007-09-05 22:05:00,0.72341,0.7237,0.72325,0.72352,68800000.0
2007-09-05 22:10:00,0.72335,0.72346,0.72283,0.72293,58000000.0
2007-09-05 22:15:00,0.72274,0.72336,0.72274,0.72283,60200000.0
2007-09-05 22:20:00,0.72305,0.72308,0.72279,0.72295,64400000.0
2007-09-05 22:25:00,0.72299,0.72306,0.72275,0.72282,65600000.0
2007-09-05 22:30:00,0.72277,0.72301,0.72266,0.72274,52800000.0
2007-09-05 22:35:00,0.72298,0.72315,0.72272,0.72315,65600000.0
2007-09-05 22:40:00,0.72308,0.72345,0.72256,0.72328,59200000.0
2007-09-05 22:45:00,0.72348,0.72361,0.72274,0.72317,67600000.0
2007-09-05 22:50:00,0.72305,0.72407,0.72288,0.7233,59200000.0
2007-09-05 22:55:00,0.72325,0.72341,0.72293,0.72302,64000000.0
2007-09-05 23:00:00,0.72299,0.72307,0.72278,0.72291,70800000.0
2007-09-05 23:05:00,0.72291,0.72306,0.72254,0.72306,67200000.0
2007-09-05 23:10:00,0.72319,0.72342,0.72311,0.7233,54400000.0
2007-09-05 23:15:00,0.72296,0.72343,0.72296,0.72334,62400000.0
2007-09-05 23:20:00,0.72345,0.72385,0.7226,0.72366,54400000.0
2007-09-05 23:25:00,0.72368,0.72379,0.72343,0.72372,67200000.0
2007-09-05 23:30:00,0.72328,0.72426,0.72327,0.72426,86400000.0
2007-09-05 23:35:00,0.72444,0.7248,0.7237,0.72464,57600000.0
2007-09-05 23:40:00,0.72452,0.72462,0.72425,0.72455,62400000.0
2007-09-05 23:45:00,0.72457,0.72465,0.72414,0.7243,62400000.0
2007-09-05 23:50:00,0.72442,0.72442,0.72379,0.72379,68800000.0
2007-09-05 23:55:00,0.72384,0.72412,0.72384,0.72402,56000000.0
2007-09-06 00:00:00,0.72416,0.72419,0.72344,0.72369,48000000.0
2007-09-06 00:05:00,0.7238,0.7238,0.7233,0.72338,59200000.0
2007-09-06 00:10:00,0.72354,0.72365,0.72322,0.72337,46400000.0
2007-09-06 00:15:00,0.72345,0.72351,0.72313,0.72333,52800000.0
2007-09-06 00:20:00,0.72338,0.7236,0.72312,0.72357,57600000.0
2007-09-06 00:25:00,0.72365,0.72382,0.72338,0.72369,59200000.0
2007-09-06 00:30:00,0.72378,0.72387,0.72337,0.72374,58600000.0
2007-09-06 00:35:00,0.72367,0.72367,0.723,0.72303,65600000.0
2007-09-06 00:40:00,0.72339,0.72369,0.72321,0.72369,48400000.0
2007-09-06 00:45:00,0.72386,0.72444,0.72365,0.72375,60600000.0
2007-09-06 00:50:00,0.72388,0.724,0.72333,0.72398,38400000.0
2007-09-06 00:55:00,0.72402,0.72451,0.72398,0.7245,56000000.0
2007-09-06 01:00:00,0.72459,0.72461,0.72396,0.72405,56000000.0
2007-09-06 01:05:00,0.72405,0.72413,0.72369,0.72376,60800000.0
2007-09-06 01:10:00,0.72381,0.72394,0.72336,0.72379,40000000.0
2007-09-06 01:15:00,0.72351,0.7236,0.72293,0.72298,67200000.0
2007-09-06 01:20:00,0.72305,0.72305,0.72228,0.72238,56000000.0
2007-09-06 01:25:00,0.72235,0.72257,0.72225,0.7224,72000000.0
2007-09-06 01:30:00,0.72246,0.72277,0.72226,0.72277,51200000.0
2007-09-06 01:35:00,0.72278,0.72278,0.72198,0.72227,72000000.0
2007-09-06 01:40:00,0.72238,0.72273,0.72238,0.7226,43200000.0
2007-09-06 01:45:00,0.72264,0.72264,0.7217,0.72174,60600000.0
2007-09-06 01:50:00,0.72165,0.72165,0.72023,0.72083,44800000.0
2007-09-06 01:55:00,0.72086,0.72136,0.72086,0.72136,54400000.0
2007-09-06 02:00:00,0.72126,0.72174,0.72117,0.72152,40000000.0
2007-09-06 02:05:00,0.72149,0.72176,0.72108,0.72108,66000000.0
2007-09-06 02:10:00,0.72122,0.72204,0.72121,0.72203,60800000.0
2007-09-06 02:15:00,0.72212,0.72225,0.7218,0.7218,65600000.0
2007-09-06 02:20:00,0.72176,0.7223,0.72176,0.72196,62800000.0
2007-09-06 02:25:00,0.72183,0.72202,0.72079,0.72175,56000000.0
2007-09-06 02:30:00,0.72176,0.72208,0.72133,0.7219,53800000.0
2007-09-06 02:35:00,0.72193,0.72209,0.72149,0.72161,54800000.0
2007-09-06 02:40:00,0.7218,0.72259,0.72123,0.72183,64000000.0
2007-09-06 02:45:00,0.72175,0.72241,0.72168,0.72207,65600000.0
2007-09-06 02:50:00,0.72234,0.72262,0.72216,0.72241,60200000.0
2007-09-06 02:55:00,0.72252,0.72252,0.72215,0.7223,58600000.0
2007-09-06 03:00:00,0.722,0.7225,0.722,0.72231,67200000.0
2007-09-06 03:05:00,0.72242,0.72257,0.72197,0.72228,60200000.0
2007-09-06 03:10:00,0.7219,0.72219,0.72185,0.72204,68800000.0
2007-09-06 03:15:00,0.72208,0.72252,0.72203,0.7222,48000000.0
2007-09-06 03:20:00,0.72223,0.72227,0.72197,0.72213,58000000.0
2007-09-06 03:25:00,0.72216,0.72243,0.72203,0.72216,64800000.0
2007-09-06 03:30:00,0.72265,0.72334,0.72233,0.72307,46400000.0
2007-09-06 03:35:00,0.72343,0.72359,0.72239,0.7224,59200000.0
2007-09-06 03:40:00,0.72208,0.72259,0.72208,0.72254,60800000.0
2007-09-06 03:45:00,0.72249,0.72287,0.72248,0.72279,56000000.0
2007-09-06 03:50:00,0.72281,0.72307,0.72277,0.72306,54400000.0
2007-09-06 03:55:00,0.72306,0.72366,0.72288,0.72351,75600000.0
2007-09-06 04:00:00,0.72301,0.7237,0.72301,0.72364,66600000.0
2007-09-06 04:05:00,0.72365,0.72431,0.7235,0.7235,61200000.0
2007-09-06 04:10:00,0.72361,0.72395,0.72345,0.72395,48400000.0
2007-09-06 04:15:00,0.72396,0.72418,0.72364,0.72414,70800000.0
2007-09-06 04:20:00,0.72437,0.72476,0.72349,0.72457,62400000.0
2007-09-06 04:25:00,0.72471,0.72474,0.72445,0.72446,64000000.0
2007-09-06 04:30:00,0.72464,0.72485,0.72427,0.72429,56000000.0
2007-09-06 04:35:00,0.72424,0.72425,0.723,0.72393,65400000.0
2007-09-06 04:40:00,0.72365,0.72376,0.72314,0.72357,49600000.0
2007-09-06 04:45:00,0.72353,0.72411,0.72353,0.72405,69800000.0
2007-09-06 04:50:00,0.72398,0.72432,0.72301,0.72417,60800000.0
2007-09-06 04:55:00,0.72412,0.72472,0.72412,0.72463,56400000.0
2007-09-06 05:00:00,0.72463,0.72493,0.72444,0.72473,68800000.0
2007-09-06 05:05:00,0.72485,0.72499,0.7245,0.72476,62800000.0
2007-09-06 05:10:00,0.72458,0.72473,0.72438,0.7246,48000000.0
2007-09-06 05:15:00,0.72441,0.72475,0.72418,0.72471,49600000.0
2007-09-06 05:20:00,0.72466,0.72491,0.72457,0.72477,63400000.0
2007-09-06 05:25:00,0.72485,0.72552,0.72479,0.72551,69200000.0
2007-09-06 05:30:00,0.72543,0.7255,0.72427,0.72543,64000000.0
2007-09-06 05:35:00,0.72549,0.72549,0.72455,0.72455,56000000.0
2007-09-06 05:40:00,0.72446,0.72475,0.72409,0.72472,60800000.0
2007-09-06 05:45:00,0.7247,0.7253,0.72439,0.72439,67200000.0
2007-09-06 05:50:00,0.72478,0.72486,0.72457,0.72474,68800000.0
2007-09-06 05:55:00,0.72465,0.72476,0.72425,0.72464,71400000.0
2007-09-06 06:00:00,0.72472,0.72532,0.72469,0.72513,67200000.0
2007-09-06 06:05:00,0.72487,0.72487,0.72429,0.7245,64000000.0
2007-09-06 06:10:00,0.72463,0.72466,0.72402,0.72447,57000000.0
2007-09-06 06:15:00,0.72439,0.72439,0.72412,0.72429,52800000.0
2007-09-06 06:20:00,0.72413,0.7244,0.72413,0.72429,64400000.0
2007-09-06 06:25:00,0.72427,0.72486,0.72406,0.72449,67600000.0
2007-09-06 06:30:00,0.7243,0.72503,0.72422,0.72468,60000000.0
2007-09-06 06:35:00,0.72484,0.72534,0.72476,0.72528,67200000.0
2007-09-06 06:40:00,0.72534,0.72563,0.72463,0.72563,59200000.0
2007-09-06 06:45:00,0.72567,0.72591,0.72551,0.72586,64000000.0
2007-09-06 06:50:00,0.72581,0.72586,0.72437,0.72465,60800000.0
2007-09-06 06:55:00,0.72478,0.7252,0.72478,0.72489,59200000.0
2007-09-06 07:00:00,0.72447,0.72568,0.72445,0.72564,56000000.0
2007-09-06 07:05:00,0.72553,0.72581,0.72547,0.72559,67200000.0
2007-09-06 07:10:00,0.7256,0.7256,0.72513,0.72554,58000000.0
2007-09-06 07:15:00,0.72564,0.72574,0.72552,0.72557,59600000.0
2007-09-06 07:20:00,0.72581,0.72589,0.72552,0.72585,56000000.0
2007-09-06 07:25:00,0.72557,0.72579,0.72506,0.72506,59200000.0
2007-09-06 07:30:00,0.72514,0.72526,0.72506,0.72516,62400000.0
2007-09-06 07:35:00,0.72519,0.7255,0.72506,0.72534,56000000.0
2007-09-06 07:40:00,0.72543,0.72543,0.72492,0.72508,57600000.0
2007-09-06 07:45:00,0.72527,0.72558,0.72504,0.72542,72000000.0
2007-09-06 07:50:00,0.72545,0.72547,0.72436,0.72542,63400000.0
2007-09-06 07:55:00,0.72547,0.72578,0.72538,0.72553,61200000.0
2007-09-06 08:00:00,0.72537,0.72556,0.72531,0.72547,73600000.0
2007-09-06 08:05:00,0.7255,0.72587,0.72537,0.72555,72400000.0
2007-09-06 08:10:00,0.72559,0.72573,0.7252,0.72521,62400000.0
2007-09-06 08:15:00,0.72491,0.72545,0.72489,0.72545,57000000.0
2007-09-06 08:20:00,0.72545,0.72672,0.72538,0.7265,73600000.0
2007-09-06 08:25:00,0.72637,0.72649,0.72613,0.72633,57600000.0
2007-09-06 08:30:00,0.72637,0.72641,0.72592,0.72615,68800000.0
2007-09-06 08:35:00,0.72618,0.72631,0.72598,0.726,64400000.0
2007-09-06 08:40:00,0.72609,0.72626,0.72597,0.72615,67200000.0
2007-09-06 08:45:00,0.7261,0.72646,0.7261,0.72629,70400000.0
2007-09-06 08:50:00,0.72633,0.72647,0.72501,0.72602,60800000.0
2007-09-06 08:55:00,0.72626,0.72656,0.72548,0.72613,62400000.0
2007-09-06 09:00:00,0.726,0.726,0.72532,0.72554,74000000.0
2007-09-06 09:05:00,0.72567,0.72617,0.72536,0.72617,60000000.0
2007-09-06 09:10:00,0.72624,0.72683,0.72623,0.72676,67200000.0
2007-09-06 09:15:00,0.72676,0.72761,0.72571,0.72761,70000000.0
2007-09-06 09:20:00,0.72778,0.72893,0.72778,0.72893,59200000.0
2007-09-06 09:25:00,0.72884,0.72884,0.72762,0.72807,60800000.0
2007-09-06 09:30:00,0.72775,0.72903,0.72769,0.72903,67200000.0
2007-09-06 09:35:00,0.72925,0.72939,0.72833,0.72912,59200000.0
2007-09-06 09:40:00,0.72907,0.72907,0.72765,0.72881,69800000.0
2007-09-06 09:45:00,0.72884,0.72895,0.72863,0.72894,73600000.0
2007-09-06 09:50:00,0.72891,0.72905,0.7279,0.7279,60800000.0
2007-09-06 09:55:00,0.72774,0.72812,0.72767,0.72804,67600000.0
2007-09-06 10:00:00,0.72804,0.72817,0.72797,0.72808,70800000.0
2007-09-06 10:05:00,0.72798,0.72799,0.72747,0.72774,67200000.0
2007-09-06 10:10:00,0.72795,0.72796,0.7276,0.72794,68800000.0
2007-09-06 10:15:00,0.72785,0.72828,0.72772,0.72828,64000000.0
2007-09-06 10:20:00,0.72821,0.72865,0.72821,0.72826,67200000.0
2007-09-06 10:25:00,0.72832,0.72854,0.72828,0.72837,67200000.0
2007-09-06 10:30:00,0.72816,0.72816,0.72754,0.72763,67200000.0
2007-09-06 10:35:00,0.72772,0.72834,0.72749,0.72826,69200000.0
2007-09-06 10:40:00,0.72833,0.7291,0.72833,0.72909,73600000.0
2007-09-06 10:45:00,0.72911,0.72911,0.72834,0.72843,68800000.0
2007-09-06 10:50:00,0.7286,0.7292,0.7286,0.72883,67200000.0
2007-09-06 10:55:00,0.72885,0.72933,0.72877,0.72929,66600000.0
2007-09-06 11:00:00,0.7293,0.72939,0.72913,0.72939,66000000.0
2007-09-06 11:05:00,0.72931,0.72981,0.72856,0.72954,65600000.0
2007-09-06 11:10:00,0.72961,0.72977,0.72949,0.72968,68800000.0
2007-09-06 11:15:00,0.72965,0.72965,0.72887,0.72888,62400000.0
2007-09-06 11:20:00,0.72895,0.72951,0.72881,0.72932,72000000.0
2007-09-06 11:25:00,0.72959,0.73063,0.72937,0.73054,58000000.0
2007-09-06 11:30:00,0.73059,0.7312,0.73,0.73,75200000.0
2007-09-06 11:35:00,0.72994,0.73009,0.72961,0.72999,67200000.0
2007-09-06 11:40:00,0.73002,0.73007,0.72914,0.72956,59200000.0
2007-09-06 11:45:00,0.72943,0.72947,0.72893,0.72944,67000000.0
2007-09-06 11:50:00,0.72949,0.73015,0.72879,0.73015,70800000.0
2007-09-06 11:55:00,0.7302,0.73034,0.72983,0.73027,59600000.0
2007-09-06 12:00:00,0.73047,0.73123,0.72987,0.73068,74600000.0
2007-09-06 12:05:00,0.73073,0.73076,0.72918,0.72927,65600000.0
2007-09-06 12:10:00,0.72928,0.72928,0.72842,0.72842,73600000.0
2007-09-06 12:15:00,0.7285,0.72877,0.72737,0.72765,72000000.0
2007-09-06 12:20:00,0.72764,0.72817,0.72666,0.72817,68800000.0
2007-09-06 12:25:00,0.72821,0.72821,0.72704,0.7271,62400000.0
2007-09-06 12:30:00,0.72725,0.72753,0.72717,0.72753,62600000.0
2007-09-06 12:35:00,0.7275,0.72791,0.72743,0.72785,67600000.0
2007-09-06 12:40:00,0.72784,0.72854,0.72781,0.72838,54400000.0
2007-09-06 12:45:00,0.72834,0.72861,0.72818,0.72846,65600000.0
2007-09-06 12:50:00,0.72838,0.72838,0.72752,0.72783,65600000.0
2007-09-06 12:55:00,0.72782,0.72791,0.72718,0.72755,70400000.0
2007-09-06 13:00:00,0.72744,0.72758,0.72721,0.72758,60800000.0
2007-09-06 13:05:00,0.72752,0.72779,0.72744,0.7275,72000000.0
2007-09-06 13:10:00,0.72755,0.72781,0.72715,0.72716,59200000.0
2007-09-06 13:15:00,0.7271,0.72712,0.72622,0.72648,78400000.0
2007-09-06 13:20:00,0.72644,0.72701,0.72619,0.72701,62400000.0
2007-09-06 13:25:00,0.72706,0.7278,0.72701,0.72755,64200000.0
2007-09-06 13:30:00,0.72758,0.72758,0.72689,0.72721,64400000.0
2007-09-06 13:35:00,0.72722,0.72731,0.72697,0.72708,68800000.0
2007-09-06 13:40:00,0.72682,0.72743,0.72664,0.72728,69200000.0
2007-09-06 13:45:00,0.72723,0.72723,0.72668,0.7268,131600000.0
2007-09-06 13:50:00,0.72668,0.72668,0.72508,0.72611,98000000.0
2007-09-06 13:55:00,0.72624,0.72667,0.72616,0.72645,67200000.0
2007-09-06 14:00:00,0.72647,0.72663,0.72593,0.72645,139600000.0
2007-09-06 14:05:00,0.72621,0.72709,0.72603,0.72702,80400000.0
2007-09-06 14:10:00,0.72703,0.72769,0.72703,0.72767,96400000.0
2007-09-06 14:15:00,0.7275,0.72756,0.7261,0.72746,90600000.0
2007-09-06 14:20:00,0.72754,0.72778,0.72706,0.72723,96000000.0
2007-09-06 14:25:00,0.72708,0.72722,0.72684,0.7269,207200000.0
2007-09-06 14:30:00,0.72727,0.72885,0.72727,0.72884,91200000.0
2007-09-06 14:35:00,0.72899,0.72934,0.72897,0.72934,144400000.0
2007-09-06 14:40:00,0.72956,0.72971,0.72911,0.72911,181200000.0
2007-09-06 14:45:00,0.72912,0.7295,0.72883,0.72932,99200000.0
2007-09-06 14:50:00,0.72907,0.72921,0.72841,0.72866,120000000.0
2007-09-06 14:55:00,0.72874,0.72874,0.7279,0.72849,88000000.0
2007-09-06 15:00:00,0.7284,0.72865,0.72802,0.72862,108200000.0
2007-09-06 15:05:00,0.72877,0.729,0.72877,0.72897,92600000.0
2007-09-06 15:10:00,0.72879,0.7293,0.72833,0.7291,152000000.0
2007-09-06 15:15:00,0.72926,0.72942,0.72861,0.72903,89600000.0
2007-09-06 15:20:00,0.7289,0.7289,0.72812,0.72812,115200000.0
2007-09-06 15:25:00,0.72781,0.72801,0.72761,0.72761,127600000.0
2007-09-06 15:30:00,0.72645,0.72787,0.72595,0.72716,134800000.0
2007-09-06 15:35:00,0.72716,0.72733,0.72629,0.72631,144000000.0
2007-09-06 15:40:00,0.72612,0.72639,0.72578,0.72617,163600000.0
2007-09-06 15:45:00,0.72632,0.7264,0.72613,0.72627,137600000.0
2007-09-06 15:50:00,0.72632,0.7264,0.72593,0.72593,119400000.0
2007-09-06 15:55:00,0.72569,0.72569,0.72418,0.72418,120000000.0
2007-09-06 16:00:00,0.72401,0.72499,0.72384,0.72463,166000000.0
2007-09-06 16:05:00,0.72437,0.72466,0.72437,0.72454,189600000.0
2007-09-06 16:10:00,0.72449,0.72504,0.7234,0.72494,142400000.0
2007-09-06 16:15:00,0.72503,0.72541,0.72502,0.72514,132600000.0
2007-09-06 16:20:00,0.72517,0.72554,0.72514,0.72554,142800000.0
2007-09-06 16:25:00,0.72553,0.72638,0.72536,0.72638,96400000.0
2007-09-06 16:30:00,0.72645,0.7267,0.72617,0.7267,248000000.0
2007-09-06 16:35:00,0.72686,0.72728,0.72673,0.72691,244000000.0
2007-09-06 16:40:00,0.72663,0.72704,0.7266,0.72696,139000000.0
2007-09-06 16:45:00,0.72708,0.72708,0.72604,0.72604,305800000.0
2007-09-06 16:50:00,0.72604,0.72605,0.72565,0.72565,198800000.0
2007-09-06 16:55:00,0.72576,0.72614,0.72531,0.72599,252000000.0
2007-09-06 17:00:00,0.72637,0.72682,0.72591,0.72603,244200000.0
2007-09-06 17:05:00,0.72612,0.72652,0.72577,0.72577,219600000.0
2007-09-06 17:10:00,0.72566,0.7263,0.7256,0.7263,187200000.0
2007-09-06 17:15:00,0.7262,0.72629,0.72582,0.72629,169600000.0
2007-09-06 17:20:00,0.72624,0.72751,0.72588,0.72733,99400000.0
2007-09-06 17:25:00,0.72744,0.72793,0.72725,0.72793,137600000.0
2007-09-06 17:30:00,0.72803,0.72824,0.72714,0.72755,225600000.0
2007-09-06 17:35:00,0.72757,0.72757,0.72715,0.72755,271400000.0
2007-09-06 17:40:00,0.72757,0.7284,0.72757,0.7284,120000000.0
2007-09-06 17:45:00,0.72842,0.72857,0.72786,0.72795,266800000.0
2007-09-06 17:50:00,0.72794,0.72812,0.72764,0.7278,203200000.0
2007-09-06 17:55:00,0.72782,0.72802,0.72766,0.7278,287400000.0
2007-09-06 18:00:00,0.72811,0.72819,0.72769,0.72776,234000000.0
2007-09-06 18:05:00,0.72781,0.72852,0.72764,0.72764,279800000.0
2007-09-06 18:10:00,0.72761,0.72778,0.7274,0.72771,102400000.0
2007-09-06 18:15:00,0.72788,0.72839,0.72788,0.72805,248400000.0
2007-09-06 18:20:00,0.72796,0.72846,0.72786,0.72826,216800000.0
2007-09-06 18:25:00,0.72818,0.72838,0.72798,0.72831,128400000.0
2007-09-06 18:30:00,0.72762,0.72837,0.72762,0.72798,133200000.0
2007-09-06 18:35:00,0.72797,0.72833,0.72657,0.72767,101200000.0
2007-09-06 18:40:00,0.72782,0.72794,0.72752,0.72783,136400000.0
2007-09-06 18:45:00,0.72802,0.72802,0.72751,0.72774,120000000.0
2007-09-06 18:50:00,0.72775,0.72826,0.72775,0.72809,98000000.0
2007-09-06 18:55:00,0.72812,0.72847,0.72802,0.72838,99200000.0
2007-09-06 19:00:00,0.72851,0.72875,0.72851,0.72866,65600000.0
2007-09-06 19:05:00,0.72854,0.72863,0.7282,0.7284,170400000.0
2007-09-06 19:10:00,0.72835,0.72841,0.72793,0.72828,72000000.0
2007-09-06 19:15:00,0.72832,0.72843,0.7281,0.72839,67200000.0
2007-09-06 19:20:00,0.72817,0.72881,0.72808,0.72877,104400000.0
2007-09-06 19:25:00,0.72844,0.72943,0.72835,0.72939,78400000.0
2007-09-06 19:30:00,0.72942,0.72945,0.72913,0.72942,67200000.0
2007-09-06 19:35:00,0.72935,0.72958,0.7289,0.729,61800000.0
2007-09-06 19:40:00,0.72915,0.72931,0.72906,0.72907,65600000.0
2007-09-06 19:45:00,0.7292,0.72925,0.72896,0.72896,67200000.0
2007-09-06 19:50:00,0.72909,0.72988,0.72909,0.72981,68800000.0
2007-09-06 19:55:00,0.72976,0.72976,0.72939,0.72946,64800000.0
2007-09-06 20:00:00,0.72955,0.72956,0.72915,0.72915,64000000.0
2007-09-06 20:05:00,0.72907,0.72911,0.72842,0.72911,59600000.0
2007-09-06 20:10:00,0.72885,0.72919,0.72883,0.72919,70400000.0
2007-09-06 20:15:00,0.72852,0.72916,0.72796,0.72893,63200000.0
2007-09-06 20:20:00,0.72926,0.72933,0.72818,0.729,68800000.0
2007-09-06 20:25:00,0.72904,0.72916,0.72888,0.72895,71400000.0
2007-09-06 20:30:00,0.72891,0.72926,0.72891,0.72917,59200000.0
2007-09-06 20:35:00,0.72969,0.72969,0.72897,0.72916,63400000.0
2007-09-06 20:40:00,0.72918,0.72924,0.72806,0.72918,64000000.0
2007-09-06 20:45:00,0.72933,0.72933,0.72892,0.72927,64000000.0
2007-09-06 20:50:00,0.72919,0.7292,0.7288,0.72903,67200000.0
2007-09-06 20:55:00,0.72898,0.72937,0.72854,0.72937,68800000.0
2007-09-06 21:00:00,0.72926,0.72929,0.729,0.729,62800000.0
2007-09-06 21:05:00,0.72891,0.72891,0.72849,0.72879,49600000.0
2007-09-06 21:10:00,0.7291,0.72931,0.72863,0.72869,49600000.0
2007-09-06 21:15:00,0.72868,0.72903,0.72852,0.72887,65600000.0
2007-09-06 21:20:00,0.72874,0.72881,0.72804,0.72836,64000000.0
2007-09-06 21:25:00,0.72857,0.72871,0.72844,0.7287,60800000.0
2007-09-06 21:30:00,0.7289,0.72896,0.72832,0.72832,62400000.0
2007-09-06 21:35:00,0.72831,0.72855,0.7283,0.72851,64000000.0
2007-09-06 21:40:00,0.72843,0.72843,0.72809,0.7281,70400000.0
2007-09-06 21:45:00,0.72814,0.72844,0.72795,0.72808,62400000.0
2007-09-06 21:50:00,0.7282,0.72874,0.72712,0.72871,61200000.0
2007-09-06 21:55:00,0.72876,0.72887,0.7284,0.72869,70400000.0
2007-09-06 22:00:00,0.72866,0.72873,0.72854,0.72858,63400000.0
2007-09-06 22:05:00,0.72851,0.72866,0.72829,0.72849,68800000.0
2007-09-06 22:10:00,0.72844,0.72856,0.72801,0.72855,52800000.0
2007-09-06 22:15:00,0.72858,0.7287,0.72824,0.72843,49600000.0
2007-09-06 22:20:00,0.72857,0.72871,0.72852,0.72858,64000000.0
2007-09-06 22:25:00,0.7283,0.72856,0.72823,0.72847,65600000.0
2007-09-06 22:30:00,0.72857,0.72878,0.72835,0.72872,64000000.0
2007-09-06 22:35:00,0.72869,0.72885,0.72865,0.72872,65000000.0
2007-09-06 22:40:00,0.72847,0.72888,0.72841,0.7288,58600000.0
2007-09-06 22:45:00,0.72883,0.72885,0.72861,0.72871,67200000.0
2007-09-06 22:50:00,0.72863,0.72863,0.72829,0.72851,60800000.0
2007-09-06 22:55:00,0.7281,0.72846,0.7281,0.72826,60800000.0
2007-09-06 23:00:00,0.72813,0.72837,0.72796,0.72813,69800000.0
2007-09-06 23:05:00,0.72844,0.72891,0.72774,0.72781,67200000.0
2007-09-06 23:10:00,0.72805,0.72843,0.72736,0.72832,54400000.0
2007-09-06 23:15:00,0.72808,0.72825,0.72789,0.72803,62400000.0
2007-09-06 23:20:00,0.72796,0.72883,0.72698,0.72804,58000000.0
2007-09-06 23:25:00,0.72803,0.72826,0.72797,0.72806,51200000.0
2007-09-06 23:30:00,0.72805,0.72814,0.72771,0.72805,86800000.0
2007-09-06 23:35:00,0.72818,0.72842,0.72715,0.72842,57600000.0
2007-09-06 23:40:00,0.72818,0.72847,0.72799,0.72802,62400000.0
2007-09-06 23:45:00,0.72814,0.72839,0.72806,0.72826,62800000.0
2007-09-06 23:50:00,0.72817,0.72817,0.72772,0.72785,68800000.0
2007-09-06 23:55:00,0.72793,0.72797,0.72789,0.72794,16000000.0
2007-09-07 00:00:00,0.72803,0.72815,0.72759,0.72771,48000000.0
2007-09-07 00:05:00,0.72767,0.72839,0.72767,0.72793,59200000.0
2007-09-07 00:10:00,0.72893,0.72899,0.7275,0.72869,59200000.0
2007-09-07 00:15:00,0.72781,0.72792,0.72767,0.72778,52800000.0
2007-09-07 00:20:00,0.7287,0.72874,0.7276,0.7277,59600000.0
2007-09-07 00:25:00,0.72757,0.72876,0.72741,0.7278,43600000.0
2007-09-07 00:30:00,0.7275,0.72863,0.7275,0.72863,59200000.0
2007-09-07 00:35:00,0.72785,0.72785,0.72747,0.72753,65000000.0
2007-09-07 00:40:00,0.7278,0.7279,0.72766,0.72787,54800000.0
2007-09-07 00:45:00,0.72757,0.72785,0.72738,0.7278,35200000.0
2007-09-07 00:50:00,0.72777,0.72789,0.72775,0.72784,56000000.0
2007-09-07 00:55:00,0.72789,0.72809,0.72783,0.72802,56000000.0
2007-09-07 01:00:00,0.72801,0.72817,0.72789,0.728,51200000.0
2007-09-07 01:05:00,0.72762,0.72812,0.72762,0.72808,30400000.0
2007-09-07 01:10:00,0.7281,0.7281,0.72779,0.72798,36200000.0
2007-09-07 01:15:00,0.72794,0.7282,0.72752,0.72797,67200000.0
2007-09-07 01:20:00,0.72782,0.72804,0.72745,0.72799,33600000.0
2007-09-07 01:25:00,0.728,0.728,0.72755,0.72785,72000000.0
2007-09-07 01:30:00,0.72792,0.72794,0.72744,0.72784,52200000.0
2007-09-07 01:35:00,0.72774,0.72781,0.72689,0.72725,71400000.0
2007-09-07 01:40:00,0.7272,0.72726,0.7271,0.72718,40000000.0
2007-09-07 01:45:00,0.72712,0.72766,0.72709,0.72762,60800000.0
2007-09-07 01:50:00,0.72753,0.72771,0.72715,0.72738,44800000.0
2007-09-07 01:55:00,0.72763,0.72766,0.72645,0.72678,48800000.0
2007-09-07 02:00:00,0.72682,0.72691,0.72624,0.72644,46800000.0
2007-09-07 02:05:00,0.72643,0.72651,0.72632,0.72633,66000000.0
2007-09-07 02:10:00,0.72644,0.72669,0.72633,0.72656,52800000.0
2007-09-07 02:15:00,0.72632,0.72723,0.72598,0.7266,65600000.0
2007-09-07 02:20:00,0.72653,0.72664,0.72639,0.72644,62800000.0
2007-09-07 02:25:00,0.72652,0.72655,0.72545,0.72642,56000000.0
2007-09-07 02:30:00,0.72648,0.72666,0.72631,0.72666,60800000.0
2007-09-07 02:35:00,0.72666,0.7267,0.72649,0.72649,45200000.0
2007-09-07 02:40:00,0.72629,0.72672,0.72548,0.72634,64000000.0
2007-09-07 02:45:00,0.72597,0.72631,0.72593,0.72602,66000000.0
2007-09-07 02:50:00,0.72614,0.72636,0.72614,0.72616,50000000.0
2007-09-07 02:55:00,0.72626,0.72671,0.72606,0.72611,49600000.0
2007-09-07 03:00:00,0.72604,0.72633,0.72589,0.72633,64000000.0
2007-09-07 03:05:00,0.72635,0.72673,0.7263,0.72647,60200000.0
2007-09-07 03:10:00,0.72653,0.72653,0.7258,0.72582,68800000.0
2007-09-07 03:15:00,0.72588,0.72615,0.72584,0.72592,52800000.0
2007-09-07 03:20:00,0.72556,0.72629,0.72556,0.72625,46400000.0
2007-09-07 03:25:00,0.7265,0.72682,0.72635,0.72647,64000000.0
2007-09-07 03:30:00,0.72654,0.72684,0.72557,0.72684,46400000.0
2007-09-07 03:35:00,0.72686,0.72726,0.72668,0.72724,56000000.0
2007-09-07 03:40:00,0.72713,0.72729,0.7269,0.72698,60800000.0
2007-09-07 03:45:00,0.72727,0.72765,0.72716,0.72765,56000000.0
2007-09-07 03:50:00,0.72752,0.72774,0.72643,0.72749,71200000.0
2007-09-07 03:55:00,0.72771,0.72815,0.72715,0.72815,57600000.0
2007-09-07 04:00:00,0.72721,0.72745,0.72716,0.72743,67200000.0
2007-09-07 04:05:00,0.72746,0.72746,0.72689,0.72689,60800000.0
2007-09-07 04:10:00,0.72695,0.72806,0.72695,0.72795,48000000.0
2007-09-07 04:15:00,0.72702,0.72737,0.72702,0.72716,70400000.0
2007-09-07 04:20:00,0.72714,0.72759,0.72644,0.72753,62200000.0
2007-09-07 04:25:00,0.72744,0.72752,0.72703,0.72715,52800000.0
2007-09-07 04:30:00,0.72706,0.72745,0.72706,0.72742,56000000.0
2007-09-07 04:35:00,0.72743,0.72745,0.72615,0.72744,50400000.0
2007-09-07 04:40:00,0.72744,0.72762,0.72725,0.72728,32000000.0
2007-09-07 04:45:00,0.72764,0.72776,0.72741,0.72772,70400000.0
2007-09-07 04:50:00,0.72789,0.72803,0.72661,0.72735,60800000.0
2007-09-07 04:55:00,0.72784,0.72799,0.72742,0.72742,40000000.0
2007-09-07 05:00:00,0.72717,0.72775,0.72713,0.72757,52800000.0
2007-09-07 05:05:00,0.72752,0.72767,0.7274,0.7275,62400000.0
2007-09-07 05:10:00,0.72754,0.72851,0.72753,0.72791,44200000.0
2007-09-07 05:15:00,0.72788,0.72815,0.72772,0.72783,52800000.0
2007-09-07 05:20:00,0.72791,0.7282,0.72765,0.72778,64400000.0
2007-09-07 05:25:00,0.72812,0.72812,0.72787,0.72795,68600000.0
2007-09-07 05:30:00,0.72817,0.72838,0.72703,0.72799,64400000.0
2007-09-07 05:35:00,0.72826,0.72826,0.72765,0.72773,58600000.0
2007-09-07 05:40:00,0.72805,0.72854,0.72763,0.72763,62400000.0
2007-09-07 05:45:00,0.72802,0.72804,0.72751,0.72786,67200000.0
2007-09-07 05:50:00,0.72777,0.72799,0.72728,0.72784,51200000.0
2007-09-07 05:55:00,0.72759,0.72849,0.72756,0.72783,67600000.0
2007-09-07 06:00:00,0.7278,0.72838,0.72774,0.72832,67200000.0
2007-09-07 06:05:00,0.72821,0.72833,0.72802,0.72812,63400000.0
2007-09-07 06:10:00,0.72811,0.72811,0.72754,0.72776,54400000.0
2007-09-07 06:15:00,0.72785,0.72866,0.7275,0.72866,59200000.0
2007-09-07 06:20:00,0.72783,0.72798,0.72749,0.72768,66000000.0
2007-09-07 06:25:00,0.72796,0.72809,0.72743,0.72785,67200000.0
2007-09-07 06:30:00,0.72815,0.7289,0.72745,0.7289,35200000.0
2007-09-07 06:35:00,0.72899,0.72899,0.72772,0.72772,48000000.0
2007-09-07 06:40:00,0.72814,0.72824,0.72803,0.72818,59600000.0
2007-09-07 06:45:00,0.72802,0.72823,0.72802,0.72815,55800000.0
2007-09-07 06:50:00,0.72809,0.72811,0.72789,0.72811,50000000.0
2007-09-07 06:55:00,0.7277,0.72872,0.72763,0.72816,56000000.0
2007-09-07 07:00:00,0.72811,0.72824,0.72795,0.72798,56000000.0
2007-09-07 07:05:00,0.72797,0.72829,0.72782,0.72812,60800000.0
2007-09-07 07:10:00,0.72809,0.7282,0.72785,0.72792,59200000.0
2007-09-07 07:15:00,0.728,0.72845,0.72793,0.72845,59600000.0
2007-09-07 07:20:00,0.7282,0.72838,0.72813,0.72827,56000000.0
2007-09-07 07:25:00,0.72823,0.72823,0.72731,0.72731,59600000.0
2007-09-07 07:30:00,0.72711,0.72769,0.72711,0.72736,62400000.0
2007-09-07 07:35:00,0.72749,0.7275,0.72704,0.72743,56000000.0
2007-09-07 07:40:00,0.72713,0.72749,0.72699,0.72743,58000000.0
2007-09-07 07:45:00,0.72744,0.7277,0.72735,0.72735,56000000.0
2007-09-07 07:50:00,0.72738,0.72748,0.72603,0.7272,67600000.0
2007-09-07 07:55:00,0.72751,0.72763,0.72723,0.72763,60800000.0
2007-09-07 08:00:00,0.72702,0.72773,0.72702,0.72762,59200000.0
2007-09-07 08:05:00,0.72752,0.72777,0.72729,0.72752,67600000.0
2007-09-07 08:10:00,0.72773,0.72814,0.72764,0.72803,63200000.0
2007-09-07 08:15:00,0.72805,0.72823,0.72785,0.72818,58000000.0
2007-09-07 08:20:00,0.72816,0.72826,0.72663,0.7277,73600000.0
2007-09-07 08:25:00,0.72804,0.72819,0.72755,0.72799,57600000.0
2007-09-07 08:30:00,0.72789,0.72799,0.72745,0.72745,68800000.0
2007-09-07 08:35:00,0.72745,0.72766,0.72695,0.72714,64000000.0
2007-09-07 08:40:00,0.72725,0.72731,0.72689,0.7272,67200000.0
2007-09-07 08:45:00,0.72729,0.72766,0.72729,0.72753,53200000.0
2007-09-07 08:50:00,0.72753,0.7277,0.72654,0.72723,52800000.0
2007-09-07 08:55:00,0.7275,0.72766,0.72621,0.72715,62400000.0
2007-09-07 09:00:00,0.72712,0.72737,0.72668,0.72737,73600000.0
2007-09-07 09:05:00,0.72738,0.72752,0.72724,0.72728,59200000.0
2007-09-07 09:10:00,0.72731,0.72743,0.72709,0.72709,49600000.0
2007-09-07 09:15:00,0.72704,0.7277,0.72599,0.72759,68800000.0
2007-09-07 09:20:00,0.72766,0.72821,0.72753,0.7279,59200000.0
2007-09-07 09:25:00,0.72783,0.7282,0.72775,0.72775,60200000.0
2007-09-07 09:30:00,0.728,0.72805,0.7278,0.7279,67200000.0
2007-09-07 09:35:00,0.72786,0.72788,0.72751,0.72781,59200000.0
2007-09-07 09:40:00,0.7277,0.72785,0.72665,0.72733,70800000.0
2007-09-07 09:45:00,0.72725,0.72745,0.72722,0.72745,74400000.0
2007-09-07 09:50:00,0.72748,0.72748,0.72655,0.72655,51200000.0
2007-09-07 09:55:00,0.72634,0.72666,0.72612,0.72666,68000000.0
2007-09-07 10:00:00,0.72677,0.72693,0.72635,0.72638,70400000.0
2007-09-07 10:05:00,0.72671,0.72681,0.72626,0.72626,66000000.0
2007-09-07 10:10:00,0.72649,0.72649,0.72601,0.72601,68800000.0
2007-09-07 10:15:00,0.72583,0.7263,0.72564,0.7263,64000000.0
2007-09-07 10:20:00,0.72594,0.72649,0.72582,0.72627,67200000.0
2007-09-07 10:25:00,0.72608,0.72646,0.72608,0.72637,67200000.0
2007-09-07 10:30:00,0.72643,0.72677,0.72584,0.72672,66600000.0
2007-09-07 10:35:00,0.72664,0.72668,0.72583,0.72587,68800000.0
2007-09-07 10:40:00,0.72582,0.72596,0.72541,0.72541,74000000.0
2007-09-07 10:45:00,0.72547,0.72547,0.72497,0.72533,69200000.0
2007-09-07 10:50:00,0.72539,0.72568,0.72514,0.72568,67200000.0
2007-09-07 10:55:00,0.72561,0.72569,0.72498,0.72503,67200000.0
2007-09-07 11:00:00,0.72503,0.72523,0.7238,0.72412,65600000.0
2007-09-07 11:05:00,0.72418,0.72476,0.72345,0.72405,65600000.0
2007-09-07 11:10:00,0.72449,0.72449,0.72345,0.72345,68800000.0
2007-09-07 11:15:00,0.72332,0.7243,0.72332,0.7241,62400000.0
2007-09-07 11:20:00,0.72398,0.72422,0.72379,0.72379,72000000.0
2007-09-07 11:25:00,0.72373,0.72392,0.72364,0.72385,57600000.0
2007-09-07 11:30:00,0.72365,0.72402,0.72365,0.72388,74600000.0
2007-09-07 11:35:00,0.72397,0.72439,0.72394,0.72429,67200000.0
2007-09-07 11:40:00,0.72449,0.72529,0.72449,0.72518,59200000.0
2007-09-07 11:45:00,0.72421,0.72471,0.72406,0.7241,67200000.0
2007-09-07 11:50:00,0.72467,0.72467,0.7235,0.72457,70400000.0
2007-09-07 11:55:00,0.72457,0.72487,0.72454,0.72459,59200000.0
2007-09-07 12:00:00,0.72456,0.72559,0.72355,0.72516,75200000.0
2007-09-07 12:05:00,0.72509,0.72537,0.72487,0.72537,65600000.0
2007-09-07 12:10:00,0.7253,0.72583,0.72517,0.72556,73600000.0
2007-09-07 12:15:00,0.72542,0.7256,0.72529,0.72537,72400000.0
2007-09-07 12:20:00,0.72566,0.72637,0.72473,0.72564,68800000.0
2007-09-07 12:25:00,0.72564,0.72598,0.72465,0.72597,62400000.0
2007-09-07 12:30:00,0.72601,0.7264,0.72584,0.72624,60800000.0
2007-09-07 12:35:00,0.72617,0.72652,0.72611,0.72647,67600000.0
2007-09-07 12:40:00,0.72642,0.72656,0.72581,0.72622,72000000.0
2007-09-07 12:45:00,0.72607,0.72625,0.72593,0.72613,65600000.0
2007-09-07 12:50:00,0.72633,0.72652,0.72599,0.7262,65600000.0
2007-09-07 12:55:00,0.72633,0.72657,0.72589,0.72594,69800000.0
2007-09-07 13:00:00,0.72501,0.72516,0.72435,0.72513,60800000.0
2007-09-07 13:05:00,0.72507,0.72551,0.72494,0.72544,72000000.0
2007-09-07 13:10:00,0.72541,0.72572,0.72501,0.72502,58600000.0
2007-09-07 13:15:00,0.72492,0.72518,0.72485,0.72517,78400000.0
2007-09-07 13:20:00,0.72531,0.72555,0.72522,0.72555,62400000.0
2007-09-07 13:25:00,0.72565,0.72587,0.72543,0.72543,64400000.0
2007-09-07 13:30:00,0.72535,0.72549,0.72481,0.72507,63400000.0
2007-09-07 13:35:00,0.7251,0.72528,0.72478,0.72513,68800000.0
2007-09-07 13:40:00,0.72507,0.72532,0.72507,0.72516,69200000.0
2007-09-07 13:45:00,0.72508,0.72559,0.72488,0.7254,130600000.0
2007-09-07 13:50:00,0.72532,0.72607,0.72477,0.72589,97600000.0
2007-09-07 13:55:00,0.72624,0.72629,0.72525,0.72529,67600000.0
2007-09-07 14:00:00,0.7251,0.72593,0.72505,0.72569,139200000.0
2007-09-07 14:05:00,0.7257,0.7257,0.72518,0.72519,80000000.0
2007-09-07 14:10:00,0.72535,0.72555,0.72527,0.7253,96000000.0
2007-09-07 14:15:00,0.72532,0.72544,0.72393,0.72544,91200000.0
2007-09-07 14:20:00,0.72572,0.72648,0.72572,0.72634,96400000.0
2007-09-07 14:25:00,0.72605,0.72605,0.72538,0.72559,206800000.0
2007-09-07 14:30:00,0.72452,0.72596,0.72417,0.72568,90600000.0
2007-09-07 14:35:00,0.72576,0.72576,0.72502,0.72533,144800000.0
2007-09-07 14:40:00,0.72543,0.72569,0.72395,0.72424,180400000.0
2007-09-07 14:45:00,0.7241,0.72461,0.72377,0.72443,99200000.0
2007-09-07 14:50:00,0.72451,0.72451,0.72384,0.72409,120000000.0
2007-09-07 14:55:00,0.72429,0.72452,0.72392,0.72441,87400000.0
2007-09-07 15:00:00,0.72453,0.72548,0.72443,0.72538,108200000.0
2007-09-07 15:05:00,0.72532,0.72578,0.72523,0.72523,92800000.0
2007-09-07 15:10:00,0.72514,0.72652,0.7251,0.72652,149200000.0
2007-09-07 15:15:00,0.72661,0.72664,0.72571,0.72576,90000000.0
2007-09-07 15:20:00,0.72569,0.72627,0.72569,0.72613,120400000.0
2007-09-07 15:25:00,0.726,0.72632,0.72582,0.72628,126400000.0
2007-09-07 15:30:00,0.72543,0.72706,0.72543,0.72687,134400000.0
2007-09-07 15:35:00,0.72652,0.72652,0.72548,0.72572,144000000.0
2007-09-07 15:40:00,0.72575,0.72587,0.72471,0.72495,163200000.0
2007-09-07 15:45:00,0.72503,0.72551,0.72496,0.72498,136400000.0
2007-09-07 15:50:00,0.72529,0.72576,0.72529,0.72555,119800000.0
2007-09-07 15:55:00,0.72561,0.72575,0.72552,0.72574,119400000.0
2007-09-07 16:00:00,0.72585,0.72599,0.72565,0.72572,165200000.0
2007-09-07 16:05:00,0.72554,0.72602,0.72539,0.72565,188800000.0
2007-09-07 16:10:00,0.7257,0.7259,0.7247,0.72573,142800000.0
2007-09-07 16:15:00,0.72555,0.72593,0.72549,0.72574,132200000.0
2007-09-07 16:20:00,0.72595,0.72655,0.72571,0.72651,142200000.0
2007-09-07 16:25:00,0.72647,0.72669,0.72632,0.72658,96400000.0
2007-09-07 16:30:00,0.72662,0.72678,0.72637,0.72653,248200000.0
2007-09-07 16:35:00,0.72654,0.72666,0.726,0.72651,243800000.0
2007-09-07 16:40:00,0.72651,0.72651,0.72565,0.7258,139200000.0
2007-09-07 16:45:00,0.72575,0.72575,0.72521,0.72531,306200000.0
2007-09-07 16:50:00,0.72544,0.7255,0.72478,0.72478,198400000.0
2007-09-07 16:55:00,0.7247,0.7248,0.7244,0.72464,252800000.0
2007-09-07 17:00:00,0.72465,0.72542,0.72465,0.72515,244800000.0
2007-09-07 17:05:00,0.72513,0.72571,0.72508,0.72571,219000000.0
2007-09-07 17:10:00,0.72605,0.72645,0.72584,0.72596,186600000.0
2007-09-07 17:15:00,0.72589,0.72634,0.72575,0.72626,170000000.0
2007-09-07 17:20:00,0.72631,0.72666,0.72468,0.72476,99200000.0
2007-09-07 17:25:00,0.72462,0.72531,0.72462,0.72527,137600000.0
2007-09-07 17:30:00,0.72534,0.7256,0.72462,0.72517,226800000.0
2007-09-07 17:35:00,0.7257,0.7263,0.7257,0.72613,272000000.0
2007-09-07 17:40:00,0.72601,0.72637,0.72519,0.72569,120400000.0
2007-09-07 17:45:00,0.72575,0.72658,0.72575,0.72593,265400000.0
2007-09-07 17:50:00,0.72588,0.72617,0.72575,0.7259,202000000.0
2007-09-07 17:55:00,0.72618,0.72629,0.72593,0.72596,287600000.0
2007-09-07 18:00:00,0.72598,0.72604,0.72541,0.7257,232400000.0
2007-09-07 18:05:00,0.72595,0.72672,0.72595,0.72672,327400000.0
2007-09-07 18:10:00,0.72682,0.72743,0.72664,0.72743,102200000.0
2007-09-07 18:15:00,0.72755,0.72755,0.72725,0.72728,248000000.0
2007-09-07 18:20:00,0.72723,0.72757,0.72715,0.72728,216000000.0
2007-09-07 18:25:00,0.72729,0.72867,0.72684,0.72867,127400000.0
2007-09-07 18:30:00,0.72864,0.72864,0.72771,0.72785,132800000.0
2007-09-07 18:35:00,0.72803,0.72856,0.72733,0.7284,100800000.0
2007-09-07 18:40:00,0.72877,0.72948,0.72871,0.72871,136000000.0
2007-09-07 18:45:00,0.72866,0.72878,0.72829,0.72844,119400000.0
2007-09-07 18:50:00,0.72855,0.72873,0.72826,0.72873,97600000.0
2007-09-07 18:55:00,0.72885,0.72922,0.72876,0.72907,99000000.0
2007-09-07 19:00:00,0.72897,0.72931,0.72883,0.72919,65600000.0
2007-09-07 19:05:00,0.7292,0.73011,0.7291,0.72973,170000000.0
2007-09-07 19:10:00,0.72992,0.7303,0.72981,0.72995,72400000.0
2007-09-07 19:15:00,0.7299,0.73001,0.72973,0.72978,67200000.0
2007-09-07 19:20:00,0.7296,0.7299,0.72955,0.72972,104000000.0
2007-09-07 19:25:00,0.72983,0.72985,0.7293,0.7294,78400000.0
2007-09-07 19:30:00,0.72964,0.73005,0.72962,0.72966,67600000.0
2007-09-07 19:35:00,0.72962,0.7297,0.72903,0.72923,62400000.0
2007-09-07 19:40:00,0.72936,0.72944,0.72904,0.72904,65600000.0
2007-09-07 19:45:00,0.72898,0.729,0.72868,0.7289,67200000.0
2007-09-07 19:50:00,0.72893,0.729,0.72799,0.72799,69200000.0
2007-09-07 19:55:00,0.72813,0.7283,0.72738,0.72756,64400000.0
2007-09-07 20:00:00,0.72758,0.72768,0.72727,0.72751,64400000.0
2007-09-07 20:05:00,0.72739,0.72781,0.72727,0.72744,59200000.0
2007-09-07 20:10:00,0.72753,0.72778,0.72731,0.7274,70400000.0
2007-09-07 20:15:00,0.72758,0.72836,0.72664,0.72821,61800000.0
2007-09-07 20:20:00,0.72827,0.72827,0.72717,0.72823,68800000.0
2007-09-07 20:25:00,0.72823,0.72892,0.728,0.7283,64000000.0
2007-09-07 20:30:00,0.728,0.72825,0.72795,0.72822,59200000.0
2007-09-07 20:35:00,0.72811,0.72841,0.72811,0.72836,59600000.0
2007-09-07 20:40:00,0.72851,0.72921,0.72785,0.72899,64400000.0
2007-09-07 20:45:00,0.72882,0.72899,0.72869,0.72888,64000000.0
2007-09-07 20:50:00,0.72896,0.72896,0.72867,0.7289,67200000.0
2007-09-07 20:55:00,0.72879,0.7289,0.7279,0.72793,68200000.0
2007-09-07 21:00:00,0.72792,0.7283,0.72783,0.7283,62400000.0
2007-09-07 21:05:00,0.72836,0.72854,0.72833,0.72844,48000000.0
2007-09-07 21:10:00,0.72839,0.7288,0.72832,0.7286,49600000.0
2007-09-07 21:15:00,0.72878,0.72897,0.72874,0.72874,66000000.0
2007-09-07 21:20:00,0.72863,0.72874,0.72825,0.72825,64000000.0
2007-09-07 21:25:00,0.72821,0.72821,0.72704,0.72719,60800000.0
2007-09-07 21:30:00,0.72704,0.72808,0.7269,0.72788,62800000.0
2007-09-07 21:35:00,0.72813,0.72838,0.7281,0.72816,72400000.0
2007-09-07 21:40:00,0.72817,0.72906,0.72768,0.72824,67200000.0
2007-09-07 21:45:00,0.72819,0.72839,0.72774,0.7279,62400000.0
2007-09-07 21:50:00,0.72794,0.72805,0.72692,0.72805,60800000.0
2007-09-07 21:55:00,0.72832,0.72872,0.72794,0.72837,70400000.0
2007-09-07 22:00:00,0.72835,0.72835,0.72783,0.72804,70400000.0
2007-09-07 22:05:00,0.72788,0.72851,0.72782,0.72835,68800000.0
2007-09-07 22:10:00,0.72837,0.72864,0.72837,0.72845,62200000.0
2007-09-07 22:15:00,0.72848,0.7289,0.72848,0.7289,60800000.0
2007-09-07 22:20:00,0.72901,0.72915,0.72862,0.72912,64000000.0
2007-09-07 22:25:00,0.72883,0.72911,0.72871,0.72888,65600000.0
2007-09-07 22:30:00,0.72899,0.72918,0.72893,0.7291,64000000.0
2007-09-07 22:35:00,0.72896,0.72903,0.72826,0.72865,54400000.0
2007-09-07 22:40:00,0.72861,0.72861,0.72829,0.7283,59200000.0
2007-09-07 22:45:00,0.72824,0.72872,0.72749,0.72872,66600000.0
2007-09-07 22:50:00,0.72851,0.72869,0.72829,0.72855,60800000.0
2007-09-07 22:55:00,0.72858,0.72964,0.72858,0.72958,69200000.0
2007-09-09 23:00:00,0.72803,0.72803,0.72531,0.72548,69800000.0
2007-09-09 23:05:00,0.72539,0.72556,0.72521,0.72551,67200000.0
2007-09-09 23:10:00,0.72546,0.72546,0.72511,0.72521,43200000.0
2007-09-09 23:15:00,0.72511,0.72511,0.72475,0.72489,51200000.0
2007-09-09 23:20:00,0.72491,0.7251,0.72394,0.72499,36800000.0
2007-09-09 23:25:00,0.72494,0.72528,0.72464,0.72506,67600000.0
2007-09-09 23:30:00,0.72499,0.72509,0.72451,0.72451,86400000.0
2007-09-09 23:35:00,0.72475,0.72482,0.72438,0.72459,45200000.0
2007-09-09 23:40:00,0.7245,0.72509,0.7245,0.72502,46400000.0
2007-09-09 23:45:00,0.72506,0.72557,0.725,0.72529,62400000.0
2007-09-09 23:50:00,0.72518,0.7252,0.72482,0.72484,69200000.0
2007-09-09 23:55:00,0.72487,0.72498,0.72473,0.72484,60800000.0
2007-09-10 00:00:00,0.72482,0.72502,0.72449,0.72457,52800000.0
2007-09-10 00:05:00,0.72444,0.72502,0.7244,0.72484,58600000.0
2007-09-10 00:10:00,0.72495,0.72503,0.72453,0.72456,58000000.0
2007-09-10 00:15:00,0.72464,0.72502,0.72446,0.72461,52800000.0
2007-09-10 00:20:00,0.72459,0.7246,0.7241,0.72454,60800000.0
2007-09-10 00:25:00,0.72454,0.72474,0.72438,0.72471,59200000.0
2007-09-10 00:30:00,0.72469,0.72487,0.72457,0.72479,59200000.0
2007-09-10 00:35:00,0.72485,0.72486,0.72361,0.72376,65600000.0
2007-09-10 00:40:00,0.72378,0.72404,0.72373,0.72404,48000000.0
2007-09-10 00:45:00,0.72396,0.72465,0.72375,0.72411,60800000.0
2007-09-10 00:50:00,0.7241,0.72455,0.72397,0.72397,54800000.0
2007-09-10 00:55:00,0.72406,0.72431,0.72403,0.72409,64000000.0
2007-09-10 01:00:00,0.72434,0.72457,0.72412,0.72453,57600000.0
2007-09-10 01:05:00,0.72455,0.72476,0.72436,0.72448,62400000.0
2007-09-10 01:10:00,0.72469,0.7248,0.72445,0.7245,51200000.0
2007-09-10 01:15:00,0.72451,0.7247,0.72417,0.72429,67600000.0
2007-09-10 01:20:00,0.72434,0.72439,0.72376,0.72422,56000000.0
2007-09-10 01:25:00,0.72426,0.72432,0.7239,0.7239,72400000.0
2007-09-10 01:30:00,0.72417,0.72417,0.7238,0.72385,43200000.0
2007-09-10 01:35:00,0.72382,0.72483,0.72342,0.72438,72000000.0
2007-09-10 01:40:00,0.72435,0.72464,0.72426,0.72462,49600000.0
2007-09-10 01:45:00,0.72466,0.72488,0.72432,0.72465,60800000.0
2007-09-10 01:50:00,0.72445,0.72464,0.72426,0.72441,44800000.0
2007-09-10 01:55:00,0.72435,0.72459,0.72432,0.72444,54400000.0
2007-09-10 02:00:00,0.72444,0.72486,0.72442,0.72462,54400000.0
2007-09-10 02:05:00,0.72455,0.72476,0.72423,0.72426,44800000.0
2007-09-10 02:10:00,0.72423,0.72423,0.72382,0.72396,61600000.0
2007-09-10 02:15:00,0.72394,0.72394,0.72336,0.72336,42600000.0
2007-09-10 02:20:00,0.72312,0.72353,0.7228,0.72347,72000000.0
2007-09-10 02:25:00,0.7236,0.72393,0.72288,0.72296,43200000.0
2007-09-10 02:30:00,0.72302,0.72338,0.72301,0.72324,72000000.0
2007-09-10 02:35:00,0.72306,0.72306,0.72239,0.72268,56000000.0
2007-09-10 02:40:00,0.72269,0.72275,0.72213,0.72229,67600000.0
2007-09-10 02:45:00,0.72209,0.72209,0.72139,0.72187,51200000.0
2007-09-10 02:50:00,0.72212,0.72243,0.7219,0.72237,56000000.0
2007-09-10 02:55:00,0.72231,0.72231,0.72127,0.72161,51200000.0
2007-09-10 03:00:00,0.72167,0.72217,0.72167,0.72171,56000000.0
2007-09-10 03:05:00,0.72165,0.72172,0.72135,0.72172,48000000.0
2007-09-10 03:10:00,0.72175,0.72186,0.72154,0.72169,60800000.0
2007-09-10 03:15:00,0.72191,0.72223,0.72187,0.72204,48400000.0
2007-09-10 03:20:00,0.72199,0.72243,0.72192,0.72222,65600000.0
2007-09-10 03:25:00,0.7222,0.72279,0.72216,0.72252,59200000.0
2007-09-10 03:30:00,0.72275,0.72276,0.72231,0.72265,54400000.0
2007-09-10 03:35:00,0.7227,0.72353,0.72259,0.72331,57600000.0
2007-09-10 03:40:00,0.72343,0.72388,0.72333,0.72353,53200000.0
2007-09-10 03:45:00,0.72359,0.72409,0.7234,0.72383,57000000.0
2007-09-10 03:50:00,0.72417,0.72559,0.72417,0.72455,59200000.0
2007-09-10 03:55:00,0.72455,0.72483,0.72434,0.72483,48000000.0
2007-09-10 04:00:00,0.72496,0.72518,0.72491,0.72491,56000000.0
2007-09-10 04:05:00,0.72486,0.72493,0.72437,0.72469,68200000.0
2007-09-10 04:10:00,0.72462,0.72476,0.72398,0.72415,62400000.0
2007-09-10 04:15:00,0.72416,0.72432,0.72377,0.72377,62400000.0
2007-09-10 04:20:00,0.72398,0.72421,0.72296,0.72393,58000000.0
2007-09-10 04:25:00,0.72386,0.72409,0.72359,0.72369,85800000.0
2007-09-10 04:30:00,0.72351,0.7242,0.72351,0.72404,67200000.0
2007-09-10 04:35:00,0.724,0.72416,0.72298,0.72357,46400000.0
2007-09-10 04:40:00,0.7236,0.72373,0.72352,0.72372,62800000.0
2007-09-10 04:45:00,0.72375,0.72404,0.72375,0.72384,44200000.0
2007-09-10 04:50:00,0.72393,0.72411,0.72382,0.72404,67600000.0
2007-09-10 04:55:00,0.72407,0.72408,0.72379,0.72395,70400000.0
2007-09-10 05:00:00,0.72404,0.72425,0.7239,0.72411,51200000.0
2007-09-10 05:05:00,0.72409,0.72412,0.72348,0.72391,60800000.0
2007-09-10 05:10:00,0.7234,0.72393,0.72302,0.7235,67200000.0
2007-09-10 05:15:00,0.72284,0.72353,0.72282,0.72349,58600000.0
2007-09-10 05:20:00,0.72353,0.72385,0.7234,0.72347,65600000.0
2007-09-10 05:25:00,0.72354,0.72385,0.72308,0.72327,64000000.0
2007-09-10 05:30:00,0.72381,0.72389,0.72321,0.72377,66000000.0
2007-09-10 05:35:00,0.72401,0.72402,0.7235,0.72396,63400000.0
2007-09-10 05:40:00,0.72405,0.72431,0.72373,0.7243,60800000.0
2007-09-10 05:45:00,0.72412,0.72504,0.72393,0.72488,57600000.0
2007-09-10 05:50:00,0.72502,0.72598,0.72502,0.72529,68800000.0
2007-09-10 05:55:00,0.72546,0.72626,0.72546,0.72622,63400000.0
2007-09-10 06:00:00,0.72628,0.72628,0.72533,0.72533,70200000.0
2007-09-10 06:05:00,0.72541,0.72557,0.72442,0.72557,60800000.0
2007-09-10 06:10:00,0.72559,0.72581,0.72521,0.72571,61800000.0
2007-09-10 06:15:00,0.72595,0.72626,0.72551,0.7261,70600000.0
2007-09-10 06:20:00,0.72608,0.72613,0.7258,0.72613,64400000.0
2007-09-10 06:25:00,0.72607,0.72698,0.72603,0.72692,62400000.0
2007-09-10 06:30:00,0.72707,0.72745,0.72678,0.72743,60800000.0
2007-09-10 06:35:00,0.72738,0.72738,0.72685,0.72696,65200000.0
2007-09-10 06:40:00,0.72705,0.72705,0.72639,0.72639,65600000.0
2007-09-10 06:45:00,0.72643,0.72654,0.72592,0.72614,49600000.0
2007-09-10 06:50:00,0.72645,0.72708,0.72632,0.72674,44800000.0
2007-09-10 06:55:00,0.72705,0.72713,0.72665,0.72684,62400000.0
2007-09-10 07:00:00,0.72672,0.72672,0.72609,0.7265,68800000.0
2007-09-10 07:05:00,0.72632,0.72645,0.72583,0.72585,66000000.0
2007-09-10 07:10:00,0.72575,0.726,0.72562,0.72596,64000000.0
2007-09-10 07:15:00,0.72607,0.72644,0.72489,0.72622,63800000.0
2007-09-10 07:20:00,0.72621,0.72621,0.72585,0.726,59600000.0
2007-09-10 07:25:00,0.7261,0.72632,0.72577,0.7262,59600000.0
2007-09-10 07:30:00,0.72629,0.72629,0.72555,0.72567,72000000.0
2007-09-10 07:35:00,0.72556,0.726,0.7246,0.72572,68800000.0
2007-09-10 07:40:00,0.72574,0.72589,0.72472,0.72549,62800000.0
2007-09-10 07:45:00,0.72568,0.72568,0.72506,0.72517,70400000.0
2007-09-10 07:50:00,0.72496,0.72542,0.72482,0.72537,59600000.0
2007-09-10 07:55:00,0.72566,0.72662,0.72566,0.72644,64400000.0
2007-09-10 08:00:00,0.72649,0.72678,0.72598,0.72603,64000000.0
2007-09-10 08:05:00,0.72591,0.72648,0.72591,0.72633,68800000.0
2007-09-10 08:10:00,0.7264,0.72668,0.72639,0.72661,67600000.0
2007-09-10 08:15:00,0.72665,0.72801,0.72665,0.72794,65400000.0
2007-09-10 08:20:00,0.72788,0.7287,0.72783,0.72856,62400000.0
2007-09-10 08:25:00,0.72865,0.72918,0.72754,0.72816,67200000.0
2007-09-10 08:30:00,0.72804,0.72849,0.72804,0.72836,77800000.0
2007-09-10 08:35:00,0.72847,0.72892,0.72841,0.7288,104400000.0
2007-09-10 08:40:00,0.72882,0.72886,0.72839,0.72853,67600000.0
2007-09-10 08:45:00,0.72846,0.72875,0.7282,0.72824,72000000.0
2007-09-10 08:50:00,0.7283,0.72864,0.7283,0.7285,170000000.0
2007-09-10 08:55:00,0.72845,0.72849,0.72755,0.72789,65600000.0
2007-09-10 09:00:00,0.72794,0.72855,0.72794,0.72845,99600000.0
2007-09-10 09:05:00,0.72846,0.72874,0.72831,0.72874,98000000.0
2007-09-10 09:10:00,0.7289,0.72939,0.7289,0.72939,120400000.0
2007-09-10 09:15:00,0.72956,0.73002,0.72933,0.7299,136400000.0
2007-09-10 09:20:00,0.73001,0.73096,0.72899,0.73082,100200000.0
2007-09-10 09:25:00,0.73071,0.73073,0.72983,0.72986,132800000.0
2007-09-10 09:30:00,0.72979,0.73019,0.72957,0.73008,128400000.0
2007-09-10 09:35:00,0.72998,0.73002,0.72944,0.72993,216000000.0
2007-09-10 09:40:00,0.72997,0.72997,0.72949,0.72952,248000000.0
2007-09-10 09:45:00,0.72924,0.72967,0.72924,0.72953,102800000.0
2007-09-10 09:50:00,0.72952,0.73026,0.72952,0.7301,328000000.0
2007-09-10 09:55:00,0.73018,0.73109,0.73018,0.73081,233800000.0
2007-09-10 10:00:00,0.73082,0.73117,0.73074,0.73102,286800000.0
2007-09-10 10:05:00,0.73108,0.73161,0.73108,0.7315,201600000.0
2007-09-10 10:10:00,0.73149,0.73154,0.73031,0.73036,266800000.0
2007-09-10 10:15:00,0.73051,0.73097,0.73051,0.73096,119400000.0
2007-09-10 10:20:00,0.73097,0.73123,0.73057,0.73057,272400000.0
2007-09-10 10:25:00,0.73044,0.73044,0.72972,0.72994,225000000.0
2007-09-10 10:30:00,0.72999,0.73009,0.72987,0.72996,137600000.0
2007-09-10 10:35:00,0.72998,0.73021,0.72986,0.73005,99600000.0
2007-09-10 10:40:00,0.73007,0.73077,0.72996,0.73077,170000000.0
2007-09-10 10:45:00,0.73076,0.73136,0.73074,0.73126,188000000.0
2007-09-10 10:50:00,0.73126,0.73129,0.73071,0.73093,219600000.0
2007-09-10 10:55:00,0.73097,0.73114,0.73083,0.73088,244800000.0
2007-09-10 11:00:00,0.73076,0.73076,0.73031,0.73031,251200000.0
2007-09-10 11:05:00,0.73026,0.73055,0.73003,0.73054,198200000.0
2007-09-10 11:10:00,0.73057,0.7308,0.73042,0.73079,305400000.0
2007-09-10 11:15:00,0.73087,0.73131,0.73067,0.7309,139600000.0
2007-09-10 11:20:00,0.73106,0.73137,0.73092,0.73119,242400000.0
2007-09-10 11:25:00,0.73123,0.73131,0.73086,0.73104,250000000.0
2007-09-10 11:30:00,0.73089,0.73182,0.73089,0.73141,96000000.0
2007-09-10 11:35:00,0.73162,0.73211,0.73162,0.73183,143200000.0
2007-09-10 11:40:00,0.73173,0.73223,0.73162,0.73162,132800000.0
2007-09-10 11:45:00,0.73163,0.73163,0.73053,0.73159,142800000.0
2007-09-10 11:50:00,0.73135,0.73143,0.73105,0.73125,189200000.0
2007-09-10 11:55:00,0.73126,0.73154,0.73105,0.73154,165600000.0
2007-09-10 12:00:00,0.73145,0.73156,0.73049,0.73056,120000000.0
2007-09-10 12:05:00,0.73072,0.7311,0.73072,0.73093,120000000.0
2007-09-10 12:10:00,0.73131,0.7316,0.73112,0.73155,137600000.0
2007-09-10 12:15:00,0.7315,0.7315,0.73068,0.73079,162600000.0
2007-09-10 12:20:00,0.73069,0.73103,0.73051,0.73059,144800000.0
2007-09-10 12:25:00,0.73063,0.73066,0.72885,0.72934,133800000.0
2007-09-10 12:30:00,0.73043,0.73043,0.72949,0.72991,126400000.0
2007-09-10 12:35:00,0.73014,0.73022,0.72999,0.73003,115200000.0
2007-09-10 12:40:00,0.73,0.7301,0.7296,0.72966,89600000.0
2007-09-10 12:45:00,0.72974,0.73058,0.72966,0.73028,148800000.0
2007-09-10 12:50:00,0.73039,0.73102,0.73039,0.73095,92800000.0
2007-09-10 12:55:00,0.73105,0.73176,0.73057,0.73176,108800000.0
2007-09-10 13:00:00,0.73194,0.73194,0.73139,0.73159,88400000.0
2007-09-10 13:05:00,0.73152,0.73254,0.7315,0.73247,120000000.0
2007-09-10 13:10:00,0.73231,0.73231,0.73159,0.73159,99600000.0
2007-09-10 13:15:00,0.73156,0.73162,0.73138,0.73139,180600000.0
2007-09-10 13:20:00,0.73134,0.73173,0.73106,0.73128,144400000.0
2007-09-10 13:25:00,0.73169,0.73175,0.73122,0.73142,91200000.0
2007-09-10 13:30:00,0.73175,0.73175,0.73075,0.73114,206800000.0
2007-09-10 13:35:00,0.73102,0.73156,0.73102,0.73104,96400000.0
2007-09-10 13:40:00,0.73115,0.7313,0.73022,0.73118,91000000.0
2007-09-10 13:45:00,0.7312,0.73163,0.73116,0.73162,96000000.0
2007-09-10 13:50:00,0.73161,0.73188,0.73141,0.73162,80000000.0
2007-09-10 13:55:00,0.7319,0.73288,0.7319,0.73245,139200000.0
2007-09-10 14:00:00,0.7323,0.73238,0.73201,0.73205,67200000.0
2007-09-10 14:05:00,0.73199,0.73225,0.73109,0.73182,97600000.0
2007-09-10 14:10:00,0.73194,0.73214,0.73184,0.73202,131600000.0
2007-09-10 14:15:00,0.73203,0.73221,0.73181,0.73185,68600000.0
2007-09-10 14:20:00,0.73181,0.73266,0.73181,0.73266,68200000.0
2007-09-10 14:25:00,0.73261,0.73279,0.73235,0.7327,64400000.0
2007-09-10 14:30:00,0.73272,0.73286,0.73259,0.73278,64400000.0
2007-09-10 14:35:00,0.73285,0.73352,0.7323,0.73315,62800000.0
2007-09-10 14:40:00,0.73311,0.73361,0.73307,0.73339,78400000.0
2007-09-10 14:45:00,0.73337,0.73341,0.7328,0.73327,59200000.0
2007-09-10 14:50:00,0.73329,0.73329,0.73288,0.73302,72000000.0
2007-09-10 14:55:00,0.73297,0.734,0.73261,0.734,60800000.0
2007-09-10 15:00:00,0.73411,0.73411,0.73342,0.73347,70800000.0
2007-09-10 15:05:00,0.7332,0.73337,0.73271,0.7328,65600000.0
2007-09-10 15:10:00,0.73298,0.73319,0.73276,0.73282,65600000.0
2007-09-10 15:15:00,0.73281,0.73283,0.73244,0.73245,72800000.0
2007-09-10 15:20:00,0.73265,0.73292,0.73263,0.7327,68400000.0
2007-09-10 15:25:00,0.73283,0.73376,0.73283,0.73352,62400000.0
2007-09-10 15:30:00,0.73329,0.73397,0.73245,0.73395,62800000.0
2007-09-10 15:35:00,0.73398,0.73481,0.733,0.73431,68600000.0
2007-09-10 15:40:00,0.73426,0.73426,0.73305,0.73326,72000000.0
2007-09-10 15:45:00,0.73312,0.73313,0.73238,0.73245,74000000.0
2007-09-10 15:50:00,0.73255,0.73265,0.73161,0.73171,66400000.0
2007-09-10 15:55:00,0.73166,0.7322,0.73095,0.73201,75200000.0
2007-09-10 16:00:00,0.73195,0.73195,0.73047,0.73095,58600000.0
2007-09-10 16:05:00,0.73094,0.73109,0.72975,0.73054,69800000.0
2007-09-10 16:10:00,0.73046,0.73055,0.7295,0.72954,67200000.0
2007-09-10 16:15:00,0.72976,0.73007,0.72945,0.73005,59200000.0
2007-09-10 16:20:00,0.73001,0.73118,0.73001,0.73092,67200000.0
2007-09-10 16:25:00,0.73079,0.73086,0.73053,0.73067,75600000.0
2007-09-10 16:30:00,0.73066,0.73085,0.73011,0.73076,57600000.0
2007-09-10 16:35:00,0.73078,0.73095,0.73048,0.73064,71400000.0
2007-09-10 16:40:00,0.73036,0.73055,0.72995,0.73013,62400000.0
2007-09-10 16:45:00,0.73009,0.73023,0.72937,0.72949,68800000.0
2007-09-10 16:50:00,0.72949,0.72999,0.72864,0.72934,65600000.0
2007-09-10 16:55:00,0.72935,0.72935,0.72836,0.72844,65600000.0
2007-09-10 17:00:00,0.7288,0.72992,0.7288,0.7299,67200000.0
2007-09-10 17:05:00,0.73032,0.73148,0.73032,0.73042,67200000.0
2007-09-10 17:10:00,0.73042,0.7306,0.73019,0.73053,68200000.0
2007-09-10 17:15:00,0.73031,0.73031,0.72999,0.73029,73600000.0
2007-09-10 17:20:00,0.73035,0.73067,0.73014,0.73067,68800000.0
2007-09-10 17:25:00,0.73052,0.73067,0.72969,0.7298,66000000.0
2007-09-10 17:30:00,0.72984,0.72988,0.72874,0.72895,67600000.0
2007-09-10 17:35:00,0.72894,0.7292,0.72888,0.72903,67200000.0
2007-09-10 17:40:00,0.72917,0.7296,0.72896,0.72931,64000000.0
2007-09-10 17:45:00,0.72948,0.73018,0.72948,0.72994,68800000.0
2007-09-10 17:50:00,0.72994,0.73021,0.72966,0.7298,60800000.0
2007-09-10 17:55:00,0.72993,0.73075,0.72993,0.73009,70400000.0
2007-09-10 18:00:00,0.73019,0.73067,0.73,0.7306,67200000.0
2007-09-10 18:05:00,0.73063,0.73075,0.7303,0.73065,51600000.0
2007-09-10 18:10:00,0.73064,0.73096,0.73054,0.7307,74400000.0
2007-09-10 18:15:00,0.73059,0.73059,0.7287,0.73006,70400000.0
2007-09-10 18:20:00,0.7301,0.73037,0.72991,0.73037,58600000.0
2007-09-10 18:25:00,0.73038,0.73086,0.73012,0.73043,67200000.0
2007-09-10 18:30:00,0.73038,0.73066,0.73012,0.73012,60800000.0
2007-09-10 18:35:00,0.73018,0.73045,0.73014,0.73022,59200000.0
2007-09-10 18:40:00,0.73024,0.73058,0.72945,0.73048,69600000.0
2007-09-10 18:45:00,0.73058,0.73114,0.73052,0.73058,67200000.0
2007-09-10 18:50:00,0.73055,0.73066,0.7299,0.72998,59200000.0
2007-09-10 18:55:00,0.73056,0.73063,0.73031,0.73031,73600000.0
2007-09-10 19:00:00,0.7306,0.73109,0.72952,0.73105,62400000.0
2007-09-10 19:05:00,0.73148,0.73152,0.72972,0.73108,75200000.0
2007-09-10 19:10:00,0.73114,0.73123,0.73041,0.73041,70400000.0
2007-09-10 19:15:00,0.73011,0.73103,0.73011,0.73101,67600000.0
2007-09-10 19:20:00,0.73091,0.73118,0.73045,0.73061,64000000.0
2007-09-10 19:25:00,0.73098,0.73143,0.73081,0.73143,68800000.0
2007-09-10 19:30:00,0.73162,0.73231,0.73153,0.73218,57600000.0
2007-09-10 19:35:00,0.73223,0.73223,0.73093,0.73152,73600000.0
2007-09-10 19:40:00,0.73165,0.73192,0.73121,0.73134,57600000.0
2007-09-10 19:45:00,0.73133,0.73176,0.73116,0.73127,62400000.0
2007-09-10 19:50:00,0.73131,0.73163,0.7313,0.73148,59200000.0
2007-09-10 19:55:00,0.73182,0.73182,0.73106,0.73106,74000000.0
2007-09-10 20:00:00,0.73109,0.73109,0.73019,0.73019,60200000.0
2007-09-10 20:05:00,0.73024,0.73053,0.72927,0.73016,64000000.0
2007-09-10 20:10:00,0.72984,0.73122,0.72984,0.73107,72000000.0
2007-09-10 20:15:00,0.73103,0.73164,0.73101,0.73131,65600000.0
2007-09-10 20:20:00,0.73129,0.73132,0.73068,0.73103,55400000.0
2007-09-10 20:25:00,0.73127,0.73157,0.73077,0.73112,62400000.0
2007-09-10 20:30:00,0.731,0.73105,0.73066,0.73096,59200000.0
2007-09-10 20:35:00,0.73102,0.73129,0.73102,0.73123,56000000.0
2007-09-10 20:40:00,0.73104,0.73143,0.73093,0.73131,59200000.0
2007-09-10 20:45:00,0.73117,0.73155,0.73113,0.73155,58600000.0
2007-09-10 20:50:00,0.73212,0.73216,0.73104,0.7313,68800000.0
2007-09-10 20:55:00,0.73123,0.73182,0.73116,0.73152,56800000.0
2007-09-10 21:00:00,0.7315,0.73207,0.73129,0.73152,61200000.0
2007-09-10 21:05:00,0.73145,0.73226,0.7314,0.73226,61600000.0
2007-09-10 21:10:00,0.73237,0.73281,0.7323,0.73244,56000000.0
2007-09-10 21:15:00,0.7325,0.73272,0.7323,0.73272,58600000.0
2007-09-10 21:20:00,0.73259,0.73452,0.73239,0.73451,66600000.0
2007-09-10 21:25:00,0.73433,0.7344,0.73402,0.73415,59200000.0
2007-09-10 21:30:00,0.7341,0.73449,0.73405,0.73432,67600000.0
2007-09-10 21:35:00,0.73434,0.73465,0.73426,0.7343,66000000.0
2007-09-10 21:40:00,0.7344,0.7344,0.73305,0.7331,52800000.0
2007-09-10 21:45:00,0.7331,0.73322,0.73297,0.73298,54400000.0
2007-09-10 21:50:00,0.73287,0.73307,0.73266,0.7329,63400000.0
2007-09-10 21:55:00,0.73274,0.73274,0.73229,0.73241,67600000.0
2007-09-10 22:00:00,0.73242,0.73243,0.73209,0.7322,71400000.0
2007-09-10 22:05:00,0.73217,0.73257,0.73213,0.73257,69200000.0
2007-09-10 22:10:00,0.73258,0.73288,0.73245,0.73288,67200000.0
2007-09-10 22:15:00,0.73302,0.73302,0.73264,0.73269,59600000.0
2007-09-10 22:20:00,0.7328,0.73283,0.73243,0.73257,56000000.0
2007-09-10 22:25:00,0.73248,0.7328,0.73137,0.73247,63400000.0
2007-09-10 22:30:00,0.73258,0.73299,0.7324,0.73299,68800000.0
2007-09-10 22:35:00,0.73307,0.7335,0.73307,0.73332,64000000.0
2007-09-10 22:40:00,0.73317,0.73317,0.73277,0.73282,43200000.0
2007-09-10 22:45:00,0.73265,0.73293,0.73235,0.73286,40000000.0
2007-09-10 22:50:00,0.7329,0.73327,0.7329,0.73293,62400000.0
2007-09-10 22:55:00,0.73294,0.73334,0.73281,0.73281,68800000.0
2007-09-10 23:00:00,0.73249,0.73255,0.73229,0.73242,49600000.0
2007-09-10 23:05:00,0.73256,0.73259,0.73135,0.73204,61200000.0
2007-09-10 23:10:00,0.73197,0.73199,0.73157,0.73157,70400000.0
2007-09-10 23:15:00,0.73185,0.73256,0.7316,0.73185,54400000.0
2007-09-10 23:20:00,0.73162,0.73221,0.73045,0.73199,65600000.0
2007-09-10 23:25:00,0.7312,0.7312,0.7304,0.7304,56000000.0
2007-09-10 23:30:00,0.73031,0.73124,0.73031,0.73063,70400000.0
2007-09-10 23:35:00,0.73085,0.73106,0.73002,0.7306,62400000.0
2007-09-10 23:40:00,0.73065,0.73127,0.7306,0.73123,70400000.0
2007-09-10 23:45:00,0.73125,0.73125,0.73069,0.73124,48400000.0
2007-09-10 23:50:00,0.73115,0.73141,0.73084,0.7312,60800000.0
2007-09-10 23:55:00,0.73117,0.73128,0.7304,0.73128,67200000.0
2007-09-11 00:00:00,0.73087,0.73136,0.73082,0.73097,75200000.0
2007-09-11 00:05:00,0.73097,0.73098,0.72951,0.73054,70400000.0
2007-09-11 00:10:00,0.73062,0.73113,0.73062,0.73113,56000000.0
2007-09-11 00:15:00,0.7312,0.7312,0.73076,0.73076,60800000.0
2007-09-11 00:20:00,0.73069,0.73069,0.73041,0.73051,51200000.0
2007-09-11 00:25:00,0.73065,0.73104,0.72986,0.73104,46400000.0
2007-09-11 00:30:00,0.73096,0.73118,0.73083,0.73118,64000000.0
2007-09-11 00:35:00,0.73116,0.73116,0.73039,0.73065,56000000.0
2007-09-11 00:40:00,0.73101,0.73108,0.73085,0.73092,44800000.0
2007-09-11 00:45:00,0.73077,0.73077,0.73028,0.73051,68800000.0
2007-09-11 00:50:00,0.73053,0.73099,0.73053,0.73099,60800000.0
2007-09-11 00:55:00,0.73098,0.73154,0.73082,0.73083,65000000.0
2007-09-11 01:00:00,0.73084,0.73084,0.73035,0.7306,46400000.0
2007-09-11 01:05:00,0.73047,0.7306,0.73007,0.73033,60800000.0
2007-09-11 01:10:00,0.73029,0.73073,0.73021,0.73073,65600000.0
2007-09-11 01:15:00,0.73043,0.73086,0.72976,0.73054,64000000.0
2007-09-11 01:20:00,0.73109,0.73109,0.72993,0.72997,47800000.0
2007-09-11 01:25:00,0.73048,0.73085,0.72975,0.7298,60800000.0
2007-09-11 01:30:00,0.72994,0.73001,0.72878,0.72981,56000000.0
2007-09-11 01:35:00,0.72976,0.72997,0.72968,0.72983,62400000.0
2007-09-11 01:40:00,0.7299,0.73033,0.72973,0.73016,65600000.0
2007-09-11 01:45:00,0.73013,0.7303,0.73006,0.7302,53200000.0
2007-09-11 01:50:00,0.73023,0.73061,0.73005,0.73034,65600000.0
2007-09-11 01:55:00,0.73025,0.73047,0.73025,0.73041,27600000.0
2007-09-11 02:00:00,0.73,0.73121,0.72992,0.73121,46400000.0
2007-09-11 02:05:00,0.73125,0.73174,0.73125,0.73132,46400000.0
2007-09-11 02:10:00,0.73125,0.73125,0.73023,0.73031,60800000.0
2007-09-11 02:15:00,0.73065,0.73079,0.73009,0.7301,51200000.0
2007-09-11 02:20:00,0.73022,0.73035,0.72954,0.72975,71400000.0
2007-09-11 02:25:00,0.72978,0.72987,0.72964,0.72975,42000000.0
2007-09-11 02:30:00,0.7297,0.72973,0.72906,0.72919,72000000.0
2007-09-11 02:35:00,0.7293,0.72966,0.7292,0.72953,56400000.0
2007-09-11 02:40:00,0.72948,0.73007,0.7291,0.72932,68800000.0
2007-09-11 02:45:00,0.72895,0.72934,0.72894,0.72924,52800000.0
2007-09-11 02:50:00,0.72927,0.72933,0.7287,0.7287,62400000.0
2007-09-11 02:55:00,0.72866,0.729,0.72832,0.72875,49600000.0
2007-09-11 03:00:00,0.72875,0.7289,0.72854,0.7289,46400000.0
2007-09-11 03:05:00,0.7288,0.72881,0.72845,0.72864,54400000.0
2007-09-11 03:10:00,0.7286,0.72887,0.72858,0.72886,56400000.0
2007-09-11 03:15:00,0.72904,0.7292,0.72891,0.72917,56000000.0
2007-09-11 03:20:00,0.72912,0.72923,0.72842,0.72847,54800000.0
2007-09-11 03:25:00,0.72916,0.72916,0.7288,0.72882,56000000.0
2007-09-11 03:30:00,0.72891,0.72953,0.7285,0.72887,54400000.0
2007-09-11 03:35:00,0.72894,0.72965,0.72882,0.72964,54400000.0
2007-09-11 03:40:00,0.72973,0.72973,0.72926,0.72927,52800000.0
2007-09-11 03:45:00,0.72925,0.72972,0.7291,0.7297,58000000.0
2007-09-11 03:50:00,0.73002,0.73028,0.72983,0.73001,59200000.0
2007-09-11 03:55:00,0.7303,0.73101,0.73003,0.73096,60800000.0
2007-09-11 04:00:00,0.73028,0.73028,0.72992,0.72992,65600000.0
2007-09-11 04:05:00,0.72972,0.72998,0.72959,0.72998,68800000.0
2007-09-11 04:10:00,0.7299,0.73007,0.72977,0.72997,62400000.0
2007-09-11 04:15:00,0.73001,0.7306,0.73001,0.73041,49600000.0
2007-09-11 04:20:00,0.73047,0.73054,0.72942,0.73046,57000000.0
2007-09-11 04:25:00,0.73049,0.73059,0.73002,0.73005,36800000.0
2007-09-11 04:30:00,0.73018,0.7306,0.7301,0.73056,54400000.0
2007-09-11 04:35:00,0.73063,0.73074,0.72962,0.73055,56400000.0
2007-09-11 04:40:00,0.73056,0.73058,0.7297,0.72984,62400000.0
2007-09-11 04:45:00,0.72992,0.73004,0.72959,0.72971,57600000.0
2007-09-11 04:50:00,0.72978,0.72988,0.72945,0.72982,67200000.0
2007-09-11 04:55:00,0.7298,0.73012,0.72975,0.72993,70400000.0
2007-09-11 05:00:00,0.72988,0.72994,0.72968,0.72976,64000000.0
2007-09-11 05:05:00,0.72991,0.73,0.72954,0.72973,50000000.0
2007-09-11 05:10:00,0.7295,0.7295,0.72888,0.72899,67200000.0
2007-09-11 05:15:00,0.72908,0.7293,0.72902,0.72923,59200000.0
2007-09-11 05:20:00,0.72921,0.72939,0.72903,0.72903,65600000.0
2007-09-11 05:25:00,0.72925,0.72943,0.72902,0.72925,63400000.0
2007-09-11 05:30:00,0.72925,0.73001,0.72905,0.72911,65600000.0
2007-09-11 05:35:00,0.72912,0.72922,0.7289,0.72912,64000000.0
2007-09-11 05:40:00,0.72915,0.72929,0.72894,0.72929,61200000.0
2007-09-11 05:45:00,0.72925,0.72992,0.72887,0.72982,60800000.0
2007-09-11 05:50:00,0.72933,0.72935,0.7289,0.7289,57600000.0
2007-09-11 05:55:00,0.72937,0.72966,0.72917,0.72944,64000000.0
2007-09-11 06:00:00,0.72958,0.72965,0.72926,0.72934,70200000.0
2007-09-11 06:05:00,0.72919,0.72992,0.72868,0.72992,65600000.0
2007-09-11 06:10:00,0.73011,0.73017,0.72965,0.73,62800000.0
2007-09-11 06:15:00,0.72972,0.73059,0.72972,0.7303,70400000.0
2007-09-11 06:20:00,0.73033,0.73088,0.73018,0.73042,64400000.0
2007-09-11 06:25:00,0.73069,0.7308,0.73042,0.73059,62400000.0
2007-09-11 06:30:00,0.73048,0.73061,0.72994,0.72994,46400000.0
2007-09-11 06:35:00,0.73022,0.73022,0.72994,0.73,64400000.0
2007-09-11 06:40:00,0.73011,0.73047,0.72995,0.73047,65600000.0
2007-09-11 06:45:00,0.7307,0.73145,0.7307,0.73134,50000000.0
2007-09-11 06:50:00,0.73131,0.73154,0.73084,0.73084,59000000.0
2007-09-11 06:55:00,0.73088,0.73088,0.73023,0.7303,62400000.0
2007-09-11 07:00:00,0.73053,0.73105,0.73025,0.7306,64000000.0
2007-09-11 07:05:00,0.73081,0.73132,0.73067,0.73086,67200000.0
2007-09-11 07:10:00,0.73066,0.73069,0.73051,0.73066,64000000.0
2007-09-11 07:15:00,0.7305,0.73059,0.72947,0.73039,57600000.0
2007-09-11 07:20:00,0.73044,0.73086,0.73044,0.73059,53200000.0
2007-09-11 07:25:00,0.7306,0.73086,0.7305,0.7305,59200000.0
2007-09-11 07:30:00,0.73054,0.73059,0.73007,0.73022,72000000.0
2007-09-11 07:35:00,0.73029,0.73029,0.72876,0.72983,67600000.0
2007-09-11 07:40:00,0.72979,0.73005,0.72817,0.72981,62400000.0
2007-09-11 07:45:00,0.72967,0.72968,0.72925,0.72943,64000000.0
2007-09-11 07:50:00,0.72951,0.72999,0.72951,0.72999,59200000.0
2007-09-11 07:55:00,0.73008,0.73053,0.72998,0.73033,64000000.0
2007-09-11 08:00:00,0.73009,0.73067,0.73006,0.73058,64000000.0
2007-09-11 08:05:00,0.73022,0.73031,0.72979,0.72979,68800000.0
2007-09-11 08:10:00,0.72975,0.73025,0.72942,0.72948,64400000.0
2007-09-11 08:15:00,0.7297,0.73004,0.72965,0.72985,66000000.0
2007-09-11 08:20:00,0.72985,0.72993,0.72926,0.72944,62400000.0
2007-09-11 08:25:00,0.72967,0.73,0.72949,0.72959,67000000.0
2007-09-11 08:30:00,0.72969,0.72983,0.7296,0.72961,78400000.0
2007-09-11 08:35:00,0.72979,0.73018,0.7297,0.72991,104400000.0
2007-09-11 08:40:00,0.72994,0.73032,0.72994,0.73026,49600000.0
2007-09-11 08:45:00,0.7302,0.73081,0.73016,0.73071,70800000.0
2007-09-11 08:50:00,0.73072,0.7309,0.73035,0.73046,168400000.0
2007-09-11 08:55:00,0.73041,0.73042,0.72897,0.72953,65000000.0
2007-09-11 09:00:00,0.72965,0.72967,0.72877,0.72914,99000000.0
2007-09-11 09:05:00,0.72913,0.72926,0.72883,0.72926,97000000.0
2007-09-11 09:10:00,0.72925,0.72927,0.72868,0.72926,120000000.0
2007-09-11 09:15:00,0.72942,0.73037,0.72942,0.72949,135200000.0
2007-09-11 09:20:00,0.72947,0.72958,0.72838,0.72891,100800000.0
2007-09-11 09:25:00,0.72883,0.72897,0.72862,0.72875,133200000.0
2007-09-11 09:30:00,0.72874,0.72892,0.72796,0.72808,127400000.0
2007-09-11 09:35:00,0.7281,0.72827,0.72791,0.7281,216000000.0
2007-09-11 09:40:00,0.72816,0.72855,0.72808,0.72839,248400000.0
2007-09-11 09:45:00,0.72849,0.72852,0.72792,0.72795,102800000.0
2007-09-11 09:50:00,0.72784,0.72795,0.72654,0.72654,327600000.0
2007-09-11 09:55:00,0.72653,0.72662,0.72608,0.72656,234400000.0
2007-09-11 10:00:00,0.72652,0.72665,0.72581,0.72611,285200000.0
2007-09-11 10:05:00,0.72604,0.72692,0.72604,0.72642,202000000.0
2007-09-11 10:10:00,0.7266,0.72686,0.72644,0.72661,266400000.0
2007-09-11 10:15:00,0.72667,0.7268,0.72657,0.72667,119800000.0
2007-09-11 10:20:00,0.72683,0.72698,0.72677,0.72679,272600000.0
2007-09-11 10:25:00,0.7268,0.72744,0.7268,0.72713,225400000.0
2007-09-11 10:30:00,0.72726,0.72753,0.7272,0.7273,137600000.0
2007-09-11 10:35:00,0.72731,0.72774,0.72708,0.72745,99200000.0
2007-09-11 10:40:00,0.72744,0.72777,0.7272,0.72767,169600000.0
2007-09-11 10:45:00,0.72763,0.72772,0.72581,0.72593,187800000.0
2007-09-11 10:50:00,0.72589,0.72595,0.7255,0.72572,219600000.0
2007-09-11 10:55:00,0.72583,0.72662,0.72577,0.72644,244800000.0
2007-09-11 11:00:00,0.72623,0.72689,0.72622,0.72669,251200000.0
2007-09-11 11:05:00,0.72672,0.72718,0.72668,0.72711,197800000.0
2007-09-11 11:10:00,0.72716,0.72716,0.72654,0.72698,306400000.0
2007-09-11 11:15:00,0.72695,0.72788,0.72695,0.72784,138600000.0
2007-09-11 11:20:00,0.7278,0.72783,0.72746,0.72764,242600000.0
2007-09-11 11:25:00,0.72757,0.72851,0.72757,0.72851,247400000.0
2007-09-11 11:30:00,0.72861,0.72881,0.72855,0.72866,96000000.0
2007-09-11 11:35:00,0.72836,0.72874,0.72826,0.7285,142200000.0
2007-09-11 11:40:00,0.72833,0.72854,0.72794,0.72794,133600000.0
2007-09-11 11:45:00,0.72793,0.72796,0.72623,0.72732,142800000.0
2007-09-11 11:50:00,0.72748,0.72822,0.72745,0.72811,188600000.0
2007-09-11 11:55:00,0.72812,0.72825,0.72803,0.72822,164200000.0
2007-09-11 12:00:00,0.72832,0.72835,0.72788,0.72815,120800000.0
2007-09-11 12:05:00,0.72838,0.72875,0.72838,0.7287,120000000.0
2007-09-11 12:10:00,0.72861,0.72881,0.72859,0.72874,137400000.0
2007-09-11 12:15:00,0.72871,0.72927,0.72864,0.72926,156600000.0
2007-09-11 12:20:00,0.72918,0.7296,0.72912,0.72957,144000000.0
2007-09-11 12:25:00,0.72952,0.7296,0.72785,0.7281,134400000.0
2007-09-11 12:30:00,0.72896,0.72942,0.72883,0.729,126400000.0
2007-09-11 12:35:00,0.72901,0.72907,0.72868,0.72868,120000000.0
2007-09-11 12:40:00,0.72868,0.72878,0.72816,0.72816,89600000.0
2007-09-11 12:45:00,0.72821,0.72825,0.72789,0.72789,148600000.0
2007-09-11 12:50:00,0.7278,0.72852,0.72761,0.72845,92000000.0
2007-09-11 12:55:00,0.72836,0.72846,0.72765,0.72765,108800000.0
2007-09-11 13:00:00,0.72773,0.72823,0.72771,0.72823,88400000.0
2007-09-11 13:05:00,0.72827,0.72827,0.72768,0.72787,120000000.0
2007-09-11 13:10:00,0.72792,0.7281,0.72778,0.72789,99600000.0
2007-09-11 13:15:00,0.72789,0.7282,0.72782,0.72793,180800000.0
2007-09-11 13:20:00,0.72768,0.72792,0.72754,0.72792,144400000.0
2007-09-11 13:25:00,0.72784,0.72862,0.72773,0.72836,91200000.0
2007-09-11 13:30:00,0.72837,0.7288,0.72832,0.72869,205200000.0
2007-09-11 13:35:00,0.72885,0.72887,0.72838,0.72843,96000000.0
2007-09-11 13:40:00,0.72853,0.72919,0.72843,0.7286,91200000.0
2007-09-11 13:45:00,0.72859,0.72874,0.72857,0.7287,96000000.0
2007-09-11 13:50:00,0.72873,0.72925,0.72865,0.72925,80000000.0
2007-09-11 13:55:00,0.72934,0.73028,0.72934,0.72986,139200000.0
2007-09-11 14:00:00,0.72998,0.7307,0.72998,0.73024,67200000.0
2007-09-11 14:05:00,0.73026,0.73026,0.72922,0.7297,98000000.0
2007-09-11 14:10:00,0.72988,0.72988,0.72947,0.72954,132000000.0
2007-09-11 14:15:00,0.72947,0.73015,0.72947,0.73005,68200000.0
2007-09-11 14:20:00,0.72992,0.72992,0.72897,0.72925,68800000.0
2007-09-11 14:25:00,0.72925,0.7294,0.72895,0.72901,64000000.0
2007-09-11 14:30:00,0.72951,0.73051,0.72951,0.7299,64000000.0
2007-09-11 14:35:00,0.73006,0.73006,0.72899,0.72931,62200000.0
2007-09-11 14:40:00,0.72928,0.72937,0.72814,0.72824,78400000.0
2007-09-11 14:45:00,0.72823,0.72846,0.72783,0.72802,59200000.0
2007-09-11 14:50:00,0.72796,0.72831,0.7279,0.72793,71800000.0
2007-09-11 14:55:00,0.72794,0.72807,0.72767,0.72783,60800000.0
2007-09-11 15:00:00,0.72793,0.72819,0.72741,0.72813,71200000.0
2007-09-11 15:05:00,0.72813,0.7285,0.72784,0.72838,65000000.0
2007-09-11 15:10:00,0.72839,0.72845,0.72766,0.72779,60800000.0
2007-09-11 15:15:00,0.72779,0.72779,0.72682,0.72682,72400000.0
2007-09-11 15:20:00,0.72686,0.72729,0.72635,0.72729,67600000.0
2007-09-11 15:25:00,0.72737,0.72737,0.7267,0.72718,62400000.0
2007-09-11 15:30:00,0.72728,0.72766,0.72664,0.72755,62400000.0
2007-09-11 15:35:00,0.72754,0.72779,0.72648,0.72779,73600000.0
2007-09-11 15:40:00,0.72791,0.72848,0.72791,0.7281,71400000.0
2007-09-11 15:45:00,0.72805,0.72834,0.72805,0.72819,73000000.0
2007-09-11 15:50:00,0.72792,0.72858,0.72778,0.72828,65600000.0
2007-09-11 15:55:00,0.72824,0.72837,0.72712,0.72809,75200000.0
2007-09-11 16:00:00,0.72826,0.72827,0.72792,0.72802,59200000.0
2007-09-11 16:05:00,0.72802,0.72813,0.72707,0.72795,70400000.0
2007-09-11 16:10:00,0.72798,0.72823,0.72791,0.72813,67600000.0
2007-09-11 16:15:00,0.72813,0.72821,0.7277,0.72806,59200000.0
2007-09-11 16:20:00,0.728,0.72836,0.72798,0.72831,67200000.0
2007-09-11 16:25:00,0.72822,0.72861,0.72815,0.7283,75200000.0
2007-09-11 16:30:00,0.72846,0.72861,0.72818,0.72832,57600000.0
2007-09-11 16:35:00,0.72827,0.72875,0.72827,0.72874,72000000.0
2007-09-11 16:40:00,0.72893,0.7297,0.72866,0.72966,62800000.0
2007-09-11 16:45:00,0.72965,0.73039,0.72945,0.7303,68800000.0
2007-09-11 16:50:00,0.73035,0.73059,0.72951,0.73045,65600000.0
2007-09-11 16:55:00,0.7305,0.73114,0.73045,0.73095,65400000.0
2007-09-11 17:00:00,0.73079,0.73085,0.72991,0.72991,67200000.0
2007-09-11 17:05:00,0.73016,0.73049,0.72997,0.73036,67600000.0
2007-09-11 17:10:00,0.73044,0.73078,0.73036,0.73064,69200000.0
2007-09-11 17:15:00,0.73078,0.73079,0.73024,0.73064,74000000.0
2007-09-11 17:20:00,0.73067,0.7311,0.73056,0.73086,68800000.0
2007-09-11 17:25:00,0.73084,0.73084,0.72996,0.73046,67200000.0
2007-09-11 17:30:00,0.73046,0.73143,0.73039,0.73143,67600000.0
2007-09-11 17:35:00,0.73147,0.73188,0.73138,0.73148,67200000.0
2007-09-11 17:40:00,0.73151,0.732,0.7314,0.73158,64000000.0
2007-09-11 17:45:00,0.73157,0.73181,0.73143,0.73158,68800000.0
2007-09-11 17:50:00,0.73128,0.73172,0.73128,0.7314,67200000.0
2007-09-11 17:55:00,0.73148,0.73159,0.73101,0.73124,70800000.0
2007-09-11 18:00:00,0.73129,0.73133,0.73087,0.73087,67200000.0
2007-09-11 18:05:00,0.73089,0.73105,0.73055,0.73069,59200000.0
2007-09-11 18:10:00,0.73073,0.7311,0.73071,0.73082,73600000.0
2007-09-11 18:15:00,0.73087,0.73211,0.73076,0.73211,70400000.0
2007-09-11 18:20:00,0.73225,0.73231,0.73213,0.73214,59200000.0
2007-09-11 18:25:00,0.73205,0.7322,0.73164,0.7322,67200000.0
2007-09-11 18:30:00,0.73216,0.73291,0.7321,0.73271,60800000.0
2007-09-11 18:35:00,0.73292,0.73379,0.73292,0.73379,59200000.0
2007-09-11 18:40:00,0.73391,0.73418,0.73233,0.7334,67600000.0
2007-09-11 18:45:00,0.73347,0.73347,0.73293,0.73314,67200000.0
2007-09-11 18:50:00,0.73319,0.73364,0.73304,0.73364,59200000.0
2007-09-11 18:55:00,0.73358,0.73404,0.73323,0.73398,73600000.0
2007-09-11 19:00:00,0.73406,0.73412,0.73296,0.73389,62800000.0
2007-09-11 19:05:00,0.73388,0.73475,0.73357,0.73461,50000000.0
2007-09-11 19:10:00,0.73458,0.73464,0.73419,0.73419,70400000.0
2007-09-11 19:15:00,0.73423,0.73427,0.73396,0.73404,67200000.0
2007-09-11 19:20:00,0.73398,0.73409,0.73367,0.7337,63400000.0
2007-09-11 19:25:00,0.73358,0.73402,0.73343,0.73357,68800000.0
2007-09-11 19:30:00,0.73342,0.73442,0.73342,0.73442,57600000.0
2007-09-11 19:35:00,0.7346,0.73528,0.73375,0.73521,73000000.0
2007-09-11 19:40:00,0.73524,0.73526,0.73456,0.73469,57600000.0
2007-09-11 19:45:00,0.73458,0.73508,0.73443,0.73503,62400000.0
2007-09-11 19:50:00,0.73513,0.73522,0.73454,0.73459,70400000.0
2007-09-11 19:55:00,0.73456,0.73471,0.73436,0.73451,74200000.0
2007-09-11 20:00:00,0.7346,0.73525,0.73452,0.73525,60800000.0
2007-09-11 20:05:00,0.73507,0.7352,0.73393,0.73492,64400000.0
2007-09-11 20:10:00,0.73483,0.73517,0.73462,0.7349,72000000.0
2007-09-11 20:15:00,0.73489,0.73517,0.73476,0.73487,69200000.0
2007-09-11 20:20:00,0.73489,0.7354,0.73485,0.73503,60800000.0
2007-09-11 20:25:00,0.73499,0.73499,0.73447,0.73447,62400000.0
2007-09-11 20:30:00,0.73475,0.73518,0.73449,0.73489,59600000.0
2007-09-11 20:35:00,0.73481,0.73484,0.73453,0.73484,56000000.0
2007-09-11 20:40:00,0.73487,0.73532,0.73487,0.73532,59200000.0
2007-09-11 20:45:00,0.73532,0.73537,0.73497,0.73519,59200000.0
2007-09-11 20:50:00,0.73511,0.73541,0.73482,0.73541,69200000.0
2007-09-11 20:55:00,0.73539,0.73581,0.73517,0.73577,56000000.0
2007-09-11 21:00:00,0.73575,0.73575,0.73528,0.73557,62400000.0
2007-09-11 21:05:00,0.73555,0.73572,0.73516,0.73526,56000000.0
2007-09-11 21:10:00,0.73507,0.73588,0.73486,0.73486,56000000.0
2007-09-11 21:15:00,0.73494,0.73529,0.73479,0.73526,59200000.0
2007-09-11 21:20:00,0.73519,0.73555,0.73519,0.73555,56000000.0
2007-09-11 21:25:00,0.73559,0.7356,0.73512,0.73515,51200000.0
2007-09-11 21:30:00,0.73544,0.73607,0.73517,0.73584,59200000.0
2007-09-11 21:35:00,0.73591,0.73591,0.7354,0.73549,61200000.0
2007-09-11 21:40:00,0.73553,0.73564,0.73536,0.73539,46400000.0
2007-09-11 21:45:00,0.73531,0.73531,0.73401,0.73506,60800000.0
2007-09-11 21:50:00,0.73514,0.7355,0.73507,0.7355,64000000.0
2007-09-11 21:55:00,0.73537,0.73557,0.73508,0.73512,67600000.0
2007-09-11 22:00:00,0.73533,0.73583,0.73531,0.73578,72400000.0
2007-09-11 22:05:00,0.73584,0.73592,0.73567,0.73582,68600000.0
2007-09-11 22:10:00,0.73582,0.73606,0.73565,0.73568,67200000.0
2007-09-11 22:15:00,0.73579,0.73595,0.73554,0.7357,60800000.0
2007-09-11 22:20:00,0.73565,0.73567,0.73547,0.73552,54400000.0
2007-09-11 22:25:00,0.7355,0.73587,0.73449,0.73576,54400000.0
2007-09-11 22:30:00,0.7358,0.73643,0.7357,0.73596,69800000.0
2007-09-11 22:35:00,0.736,0.7363,0.73577,0.73587,56000000.0
2007-09-11 22:40:00,0.7361,0.73651,0.73505,0.73644,43200000.0
2007-09-11 22:45:00,0.73585,0.73641,0.73582,0.73631,60000000.0
2007-09-11 22:50:00,0.73622,0.73622,0.73581,0.73581,61800000.0
2007-09-11 22:55:00,0.73593,0.73614,0.73587,0.73612,68800000.0
2007-09-11 23:00:00,0.73599,0.73641,0.73599,0.73617,49600000.0
2007-09-11 23:05:00,0.73608,0.73609,0.73444,0.73514,60800000.0
2007-09-11 23:10:00,0.73487,0.73505,0.73459,0.73486,70400000.0
2007-09-11 23:15:00,0.73498,0.73511,0.73467,0.73492,44800000.0
2007-09-11 23:20:00,0.73495,0.73503,0.73382,0.73492,66000000.0
2007-09-11 23:25:00,0.73493,0.73557,0.73478,0.73526,56000000.0
2007-09-11 23:30:00,0.73518,0.73542,0.73467,0.73467,68800000.0
2007-09-11 23:35:00,0.73493,0.73493,0.73388,0.73461,62400000.0
2007-09-11 23:40:00,0.73507,0.73526,0.73441,0.73452,76800000.0
2007-09-11 23:45:00,0.73478,0.73494,0.73454,0.73473,48000000.0
2007-09-11 23:50:00,0.73466,0.7349,0.73445,0.73481,60800000.0
2007-09-11 23:55:00,0.73465,0.73478,0.73422,0.73467,67200000.0
2007-09-12 00:00:00,0.7349,0.73522,0.73458,0.73479,74600000.0
2007-09-12 00:05:00,0.73478,0.73526,0.73421,0.73526,69200000.0
2007-09-12 00:10:00,0.73525,0.73546,0.73492,0.73492,55400000.0
2007-09-12 00:15:00,0.73486,0.73486,0.73445,0.73461,60800000.0
2007-09-12 00:20:00,0.73479,0.73504,0.73462,0.73465,62400000.0
2007-09-12 00:25:00,0.7349,0.73521,0.73393,0.73519,46400000.0
2007-09-12 00:30:00,0.73502,0.73547,0.73502,0.73546,64400000.0
2007-09-12 00:35:00,0.73539,0.73585,0.73536,0.73585,58000000.0
2007-09-12 00:40:00,0.73564,0.73564,0.7349,0.73555,57600000.0
2007-09-12 00:45:00,0.7355,0.7364,0.73529,0.7364,67200000.0
2007-09-12 00:50:00,0.73618,0.73695,0.73613,0.73625,59200000.0
2007-09-12 00:55:00,0.73626,0.73635,0.73612,0.73625,63200000.0
2007-09-12 01:00:00,0.73622,0.73622,0.73561,0.73592,58000000.0
2007-09-12 01:05:00,0.7359,0.73676,0.73547,0.73588,43200000.0
2007-09-12 01:10:00,0.73607,0.7363,0.73594,0.73594,65600000.0
2007-09-12 01:15:00,0.73589,0.73601,0.73461,0.7356,64000000.0
2007-09-12 01:20:00,0.73538,0.73634,0.7352,0.73547,46800000.0
2007-09-12 01:25:00,0.73562,0.736,0.73551,0.736,59200000.0
2007-09-12 01:30:00,0.7361,0.73632,0.73511,0.73616,56400000.0
2007-09-12 01:35:00,0.73631,0.73631,0.73552,0.73552,62400000.0
2007-09-12 01:40:00,0.73595,0.73618,0.73542,0.73612,66000000.0
2007-09-12 01:45:00,0.73608,0.73643,0.73608,0.73631,44800000.0
2007-09-12 01:50:00,0.73623,0.73635,0.73573,0.73579,56000000.0
2007-09-12 01:55:00,0.73572,0.73688,0.73572,0.73612,46400000.0
2007-09-12 02:00:00,0.73627,0.73627,0.73578,0.73608,53800000.0
2007-09-12 02:05:00,0.73606,0.73684,0.73575,0.73654,59200000.0
2007-09-12 02:10:00,0.73739,0.73739,0.73658,0.73738,54400000.0
2007-09-12 02:15:00,0.73729,0.7375,0.73672,0.73674,46400000.0
2007-09-12 02:20:00,0.73666,0.73684,0.73636,0.73684,72000000.0
2007-09-12 02:25:00,0.73676,0.73681,0.73638,0.73671,51200000.0
2007-09-12 02:30:00,0.73647,0.73752,0.73647,0.73699,68800000.0
2007-09-12 02:35:00,0.73696,0.73703,0.73671,0.73681,48000000.0
2007-09-12 02:40:00,0.73668,0.73668,0.73617,0.73625,66600000.0
2007-09-12 02:45:00,0.73635,0.73635,0.73586,0.73587,51200000.0
2007-09-12 02:50:00,0.73628,0.73648,0.73588,0.73616,59600000.0
2007-09-12 02:55:00,0.73633,0.73635,0.73595,0.73617,41600000.0
2007-09-12 03:00:00,0.73595,0.73654,0.73595,0.73617,44800000.0
2007-09-12 03:05:00,0.73636,0.73647,0.73612,0.73621,45800000.0
2007-09-12 03:10:00,0.73626,0.73626,0.73582,0.73609,52800000.0
2007-09-12 03:15:00,0.73606,0.73606,0.73566,0.73589,49600000.0
2007-09-12 03:20:00,0.73586,0.73594,0.7355,0.73558,48400000.0
2007-09-12 03:25:00,0.73556,0.73642,0.73556,0.73627,57600000.0
2007-09-12 03:30:00,0.73556,0.73583,0.7354,0.73563,41600000.0
2007-09-12 03:35:00,0.73561,0.73561,0.73544,0.73558,61200000.0
2007-09-12 03:40:00,0.73558,0.73584,0.73547,0.73584,52800000.0
2007-09-12 03:45:00,0.73584,0.7359,0.73538,0.73541,57600000.0
2007-09-12 03:50:00,0.73567,0.73573,0.73521,0.7354,59600000.0
2007-09-12 03:55:00,0.73548,0.73582,0.73477,0.73516,46400000.0
2007-09-12 04:00:00,0.73518,0.7355,0.73518,0.73534,61200000.0
2007-09-12 04:05:00,0.73533,0.73536,0.73471,0.73504,68800000.0
2007-09-12 04:10:00,0.73528,0.73528,0.73474,0.73474,62400000.0
2007-09-12 04:15:00,0.73475,0.73484,0.7343,0.7343,62400000.0
2007-09-12 04:20:00,0.73436,0.73437,0.73287,0.73377,57600000.0
2007-09-12 04:25:00,0.73374,0.73413,0.7336,0.73402,86200000.0
2007-09-12 04:30:00,0.73415,0.73462,0.73412,0.73456,70400000.0
2007-09-12 04:35:00,0.73462,0.73492,0.7336,0.73422,46400000.0
2007-09-12 04:40:00,0.73451,0.7349,0.73425,0.73476,33600000.0
2007-09-12 04:45:00,0.73428,0.73441,0.73357,0.73402,57400000.0
2007-09-12 04:50:00,0.73415,0.73443,0.73394,0.73441,52800000.0
2007-09-12 04:55:00,0.73432,0.73484,0.73419,0.73471,70400000.0
2007-09-12 05:00:00,0.73486,0.73494,0.7343,0.73486,48400000.0
2007-09-12 05:05:00,0.7346,0.73471,0.73414,0.73429,60800000.0
2007-09-12 05:10:00,0.73434,0.73465,0.73427,0.73445,67000000.0
2007-09-12 05:15:00,0.73455,0.73471,0.73431,0.73463,59600000.0
2007-09-12 05:20:00,0.73464,0.73473,0.73435,0.73468,51200000.0
2007-09-12 05:25:00,0.7347,0.7347,0.73442,0.73447,51200000.0
2007-09-12 05:30:00,0.73446,0.73453,0.73401,0.73452,66000000.0
2007-09-12 05:35:00,0.73445,0.73445,0.73416,0.7342,64000000.0
2007-09-12 05:40:00,0.73416,0.73446,0.73396,0.73445,50400000.0
2007-09-12 05:45:00,0.73438,0.73466,0.7343,0.73438,57600000.0
2007-09-12 05:50:00,0.73448,0.73464,0.73427,0.73459,68800000.0
2007-09-12 05:55:00,0.73481,0.73515,0.73442,0.73513,68800000.0
2007-09-12 06:00:00,0.73521,0.73533,0.73424,0.73435,70400000.0
2007-09-12 06:05:00,0.73445,0.7355,0.7342,0.7355,60800000.0
2007-09-12 06:10:00,0.73542,0.73546,0.73526,0.73539,61800000.0
2007-09-12 06:15:00,0.73486,0.73545,0.73486,0.73543,70400000.0
2007-09-12 06:20:00,0.73541,0.73541,0.73458,0.73503,63400000.0
2007-09-12 06:25:00,0.73497,0.73602,0.73484,0.73591,59200000.0
2007-09-12 06:30:00,0.73532,0.73574,0.73519,0.73563,59200000.0
2007-09-12 06:35:00,0.7356,0.7356,0.73522,0.7353,64400000.0
2007-09-12 06:40:00,0.73536,0.73556,0.73527,0.73548,65600000.0
2007-09-12 06:45:00,0.73553,0.73603,0.73533,0.73603,49600000.0
2007-09-12 06:50:00,0.736,0.7362,0.73583,0.73584,59200000.0
2007-09-12 06:55:00,0.73559,0.73633,0.73553,0.7362,62400000.0
2007-09-12 07:00:00,0.73617,0.73622,0.73564,0.73582,69200000.0
2007-09-12 07:05:00,0.73556,0.73595,0.73547,0.73568,68000000.0
2007-09-12 07:10:00,0.73555,0.73575,0.73541,0.73553,64000000.0
2007-09-12 07:15:00,0.73549,0.73563,0.73452,0.73562,56000000.0
2007-09-12 07:20:00,0.73545,0.73611,0.73545,0.73602,52800000.0
2007-09-12 07:25:00,0.736,0.736,0.73543,0.73543,59600000.0
2007-09-12 07:30:00,0.73564,0.736,0.73554,0.73565,78400000.0
2007-09-12 07:35:00,0.73567,0.73568,0.73448,0.73564,68200000.0
2007-09-12 07:40:00,0.73556,0.73576,0.73446,0.7353,62400000.0
2007-09-12 07:45:00,0.73537,0.73537,0.7348,0.73482,60800000.0
2007-09-12 07:50:00,0.7347,0.73539,0.73455,0.73536,59200000.0
2007-09-12 07:55:00,0.73533,0.73533,0.73483,0.73485,64400000.0
2007-09-12 08:00:00,0.73471,0.73497,0.73457,0.73467,64000000.0
2007-09-12 08:05:00,0.7346,0.73501,0.7346,0.73487,69200000.0
2007-09-12 08:10:00,0.73493,0.73595,0.73493,0.73586,67200000.0
2007-09-12 08:15:00,0.73595,0.7361,0.73509,0.73523,65600000.0
2007-09-12 08:20:00,0.73562,0.73616,0.73555,0.73555,62400000.0
2007-09-12 08:25:00,0.73575,0.73599,0.73559,0.73582,67200000.0
2007-09-12 08:30:00,0.73588,0.73634,0.73575,0.73634,78400000.0
2007-09-12 08:35:00,0.7364,0.73662,0.73611,0.73657,104000000.0
2007-09-12 08:40:00,0.73643,0.73651,0.73546,0.73558,67200000.0
2007-09-12 08:45:00,0.7356,0.7359,0.73553,0.73584,70400000.0
2007-09-12 08:50:00,0.7359,0.73598,0.73568,0.73597,169000000.0
2007-09-12 08:55:00,0.73595,0.73621,0.73593,0.73621,65600000.0
2007-09-12 09:00:00,0.73623,0.73627,0.73564,0.73623,99000000.0
2007-09-12 09:05:00,0.73609,0.73734,0.73597,0.73715,97600000.0
2007-09-12 09:10:00,0.73713,0.73842,0.73713,0.73838,120800000.0
2007-09-12 09:15:00,0.73821,0.73838,0.73759,0.73791,136000000.0
2007-09-12 09:20:00,0.73803,0.73803,0.73689,0.73728,101200000.0
2007-09-12 09:25:00,0.73724,0.73755,0.73685,0.73685,133600000.0
2007-09-12 09:30:00,0.73688,0.73688,0.73598,0.73605,127800000.0
2007-09-12 09:35:00,0.73598,0.73617,0.7356,0.73617,217000000.0
2007-09-12 09:40:00,0.73619,0.73622,0.73584,0.73605,248800000.0
2007-09-12 09:45:00,0.73602,0.73616,0.73586,0.73616,102800000.0
2007-09-12 09:50:00,0.73623,0.73629,0.73553,0.73615,329200000.0
2007-09-12 09:55:00,0.73584,0.73617,0.73524,0.73537,233600000.0
2007-09-12 10:00:00,0.73538,0.73545,0.73511,0.73536,286800000.0
2007-09-12 10:05:00,0.73533,0.73558,0.73525,0.73538,202000000.0
2007-09-12 10:10:00,0.73533,0.73534,0.73496,0.73506,265000000.0
2007-09-12 10:15:00,0.73522,0.7358,0.73506,0.73579,127400000.0
2007-09-12 10:20:00,0.73597,0.73614,0.73561,0.73571,273600000.0
2007-09-12 10:25:00,0.73572,0.73632,0.73544,0.73618,226000000.0
2007-09-12 10:30:00,0.73632,0.73649,0.73608,0.73608,137600000.0
2007-09-12 10:35:00,0.73618,0.73667,0.7361,0.73667,99200000.0
2007-09-12 10:40:00,0.73657,0.73694,0.73604,0.73685,169000000.0
2007-09-12 10:45:00,0.73682,0.73682,0.73611,0.73623,187200000.0
2007-09-12 10:50:00,0.73625,0.73649,0.7362,0.73635,219200000.0
2007-09-12 10:55:00,0.73633,0.73634,0.73598,0.73604,246000000.0
2007-09-12 11:00:00,0.73609,0.73611,0.73544,0.73544,251200000.0
2007-09-12 11:05:00,0.73536,0.73571,0.73536,0.73554,198400000.0
2007-09-12 11:10:00,0.7355,0.7355,0.73523,0.73534,305600000.0
2007-09-12 11:15:00,0.73544,0.73568,0.7354,0.73568,139200000.0
2007-09-12 11:20:00,0.73528,0.73558,0.73522,0.73543,242600000.0
2007-09-12 11:25:00,0.73548,0.7355,0.73508,0.73514,247400000.0
2007-09-12 11:30:00,0.73513,0.73551,0.73504,0.73548,96000000.0
2007-09-12 11:35:00,0.73564,0.73578,0.73542,0.73556,141800000.0
2007-09-12 11:40:00,0.73541,0.73571,0.73541,0.73562,132800000.0
2007-09-12 11:45:00,0.73518,0.73581,0.7347,0.73573,141800000.0
2007-09-12 11:50:00,0.73579,0.73607,0.73568,0.7359,188800000.0
2007-09-12 11:55:00,0.73602,0.73631,0.73602,0.7361,164800000.0
2007-09-12 12:00:00,0.73622,0.7367,0.73622,0.73637,120000000.0
2007-09-12 12:05:00,0.73653,0.73658,0.73631,0.7364,120400000.0
2007-09-12 12:10:00,0.73638,0.73688,0.73598,0.73679,138000000.0
2007-09-12 12:15:00,0.73682,0.7373,0.73674,0.73674,107200000.0
2007-09-12 12:20:00,0.73683,0.73683,0.73561,0.73573,144400000.0
2007-09-12 12:25:00,0.73573,0.73611,0.73424,0.73432,134400000.0
2007-09-12 12:30:00,0.73563,0.73616,0.73552,0.73587,126400000.0
2007-09-12 12:35:00,0.73581,0.73636,0.73576,0.73622,115200000.0
2007-09-12 12:40:00,0.73628,0.73667,0.73607,0.73663,89600000.0
2007-09-12 12:45:00,0.73655,0.73681,0.73649,0.73663,148800000.0
2007-09-12 12:50:00,0.73671,0.73703,0.73637,0.73703,94400000.0
2007-09-12 12:55:00,0.73712,0.73745,0.73521,0.73527,108800000.0
2007-09-12 13:00:00,0.73514,0.73612,0.73514,0.73612,88000000.0
2007-09-12 13:05:00,0.73617,0.73659,0.73611,0.73659,119400000.0
2007-09-12 13:10:00,0.73664,0.73694,0.73622,0.7369,99200000.0
2007-09-12 13:15:00,0.73687,0.73692,0.73662,0.73664,180800000.0
2007-09-12 13:20:00,0.73652,0.73694,0.73633,0.73678,144000000.0
2007-09-12 13:25:00,0.73686,0.73686,0.73618,0.73646,91200000.0
2007-09-12 13:30:00,0.73598,0.73658,0.73597,0.7365,206800000.0
2007-09-12 13:35:00,0.7365,0.7366,0.73595,0.73595,96000000.0
2007-09-12 13:40:00,0.73606,0.73607,0.73448,0.73607,91600000.0
2007-09-12 13:45:00,0.73613,0.73613,0.73493,0.7352,96200000.0
2007-09-12 13:50:00,0.73512,0.73567,0.73488,0.73567,80000000.0
2007-09-12 13:55:00,0.73572,0.73574,0.73529,0.7356,138600000.0
2007-09-12 14:00:00,0.73556,0.73579,0.73533,0.73543,67200000.0
2007-09-12 14:05:00,0.73549,0.73564,0.73457,0.73517,97400000.0
2007-09-12 14:10:00,0.73531,0.73556,0.73525,0.73556,131200000.0
2007-09-12 14:15:00,0.73579,0.73591,0.73528,0.73549,68800000.0
2007-09-12 14:20:00,0.7357,0.73581,0.73558,0.73571,68800000.0
2007-09-12 14:25:00,0.73568,0.73577,0.73534,0.7356,64000000.0
2007-09-12 14:30:00,0.73566,0.73578,0.73514,0.73518,64000000.0
2007-09-12 14:35:00,0.73521,0.73566,0.73511,0.73566,62400000.0
2007-09-12 14:40:00,0.73577,0.73624,0.73568,0.7361,78400000.0
2007-09-12 14:45:00,0.73596,0.73606,0.73555,0.73596,59600000.0
2007-09-12 14:50:00,0.7357,0.73581,0.73547,0.73567,72000000.0
2007-09-12 14:55:00,0.73562,0.73563,0.73526,0.73537,60800000.0
2007-09-12 15:00:00,0.73555,0.73557,0.73507,0.73507,70400000.0
2007-09-12 15:05:00,0.73497,0.73522,0.73474,0.73483,65600000.0
2007-09-12 15:10:00,0.73499,0.73519,0.73478,0.73519,64000000.0
2007-09-12 15:15:00,0.73535,0.73539,0.73489,0.73514,72800000.0
2007-09-12 15:20:00,0.73514,0.73535,0.7346,0.73471,67600000.0
2007-09-12 15:25:00,0.73513,0.73552,0.73513,0.73547,62800000.0
2007-09-12 15:30:00,0.73548,0.73591,0.7347,0.73591,62400000.0
2007-09-12 15:35:00,0.73584,0.73591,0.73477,0.73582,68800000.0
2007-09-12 15:40:00,0.73592,0.73633,0.73592,0.73615,72000000.0
2007-09-12 15:45:00,0.73612,0.73679,0.73601,0.73651,74000000.0
2007-09-12 15:50:00,0.73651,0.73795,0.73644,0.73795,65600000.0
2007-09-12 15:55:00,0.73813,0.73866,0.73757,0.73859,75600000.0
2007-09-12 16:00:00,0.73878,0.73884,0.73795,0.73819,59400000.0
2007-09-12 16:05:00,0.73816,0.73839,0.73725,0.73806,69800000.0
2007-09-12 16:10:00,0.73775,0.73789,0.73744,0.73778,67200000.0
2007-09-12 16:15:00,0.73782,0.73828,0.73744,0.73801,59200000.0
2007-09-12 16:20:00,0.73785,0.73791,0.73724,0.73775,67200000.0
2007-09-12 16:25:00,0.73757,0.73845,0.73752,0.73845,74600000.0
2007-09-12 16:30:00,0.73868,0.73882,0.73774,0.73786,57000000.0
2007-09-12 16:35:00,0.73765,0.73773,0.73725,0.73743,72400000.0
2007-09-12 16:40:00,0.73744,0.73822,0.73742,0.73808,62400000.0
2007-09-12 16:45:00,0.73831,0.7386,0.73769,0.73805,68800000.0
2007-09-12 16:50:00,0.73809,0.73816,0.73695,0.7379,65600000.0
2007-09-12 16:55:00,0.73811,0.73844,0.73806,0.73806,65600000.0
2007-09-12 17:00:00,0.73811,0.73848,0.73803,0.73803,67200000.0
2007-09-12 17:05:00,0.73839,0.73902,0.73839,0.73889,66600000.0
2007-09-12 17:10:00,0.73888,0.73935,0.73888,0.73897,68200000.0
2007-09-12 17:15:00,0.73904,0.73909,0.73851,0.73866,73600000.0
2007-09-12 17:20:00,0.73835,0.73913,0.73825,0.73897,68800000.0
2007-09-12 17:25:00,0.73905,0.73952,0.73876,0.73929,67600000.0
2007-09-12 17:30:00,0.73917,0.73931,0.7389,0.73897,67200000.0
2007-09-12 17:35:00,0.73889,0.73924,0.73851,0.73884,67200000.0
2007-09-12 17:40:00,0.73894,0.73895,0.73838,0.73862,64000000.0
2007-09-12 17:45:00,0.73885,0.73899,0.73847,0.73899,68800000.0
2007-09-12 17:50:00,0.73912,0.74006,0.73912,0.73989,64000000.0
2007-09-12 17:55:00,0.73982,0.73989,0.73953,0.73978,70800000.0
2007-09-12 18:00:00,0.73984,0.74016,0.73966,0.74006,67600000.0
2007-09-12 18:05:00,0.74027,0.74083,0.74027,0.7408,59200000.0
2007-09-12 18:10:00,0.74051,0.74099,0.74036,0.74088,74400000.0
2007-09-12 18:15:00,0.74089,0.74089,0.73939,0.74022,70400000.0
2007-09-12 18:20:00,0.73996,0.73996,0.73947,0.73989,58600000.0
2007-09-12 18:25:00,0.7399,0.7399,0.73931,0.73936,67200000.0
2007-09-12 18:30:00,0.73917,0.73957,0.73909,0.73945,60800000.0
2007-09-12 18:35:00,0.73956,0.7397,0.739,0.73904,59200000.0
2007-09-12 18:40:00,0.73904,0.7394,0.73817,0.73919,68800000.0
2007-09-12 18:45:00,0.7391,0.73956,0.73873,0.73956,67400000.0
2007-09-12 18:50:00,0.73982,0.74008,0.7397,0.73994,59600000.0
2007-09-12 18:55:00,0.74034,0.74061,0.74013,0.74041,74000000.0
2007-09-12 19:00:00,0.74062,0.74066,0.73912,0.73913,62400000.0
2007-09-12 19:05:00,0.73944,0.73944,0.73832,0.73924,61200000.0
2007-09-12 19:10:00,0.73923,0.73935,0.7389,0.7389,70800000.0
2007-09-12 19:15:00,0.73892,0.73962,0.73892,0.73956,67200000.0
2007-09-12 19:20:00,0.73973,0.73998,0.7396,0.73981,63400000.0
2007-09-12 19:25:00,0.73979,0.73992,0.73924,0.73979,68800000.0
2007-09-12 19:30:00,0.73964,0.74034,0.73964,0.74015,57600000.0
2007-09-12 19:35:00,0.74044,0.74049,0.73936,0.74039,74800000.0
2007-09-12 19:40:00,0.7404,0.74059,0.74018,0.74044,57600000.0
2007-09-12 19:45:00,0.7407,0.74141,0.74068,0.7414,62800000.0
2007-09-12 19:50:00,0.7413,0.74165,0.74078,0.74093,70400000.0
2007-09-12 19:55:00,0.74084,0.74126,0.74084,0.74087,73600000.0
2007-09-12 20:00:00,0.74088,0.74091,0.74049,0.74063,60800000.0
2007-09-12 20:05:00,0.74063,0.74083,0.73965,0.74033,64000000.0
2007-09-12 20:10:00,0.74058,0.74102,0.74058,0.74085,72000000.0
2007-09-12 20:15:00,0.74075,0.74116,0.74056,0.74108,68800000.0
2007-09-12 20:20:00,0.74094,0.74094,0.74062,0.74089,59200000.0
2007-09-12 20:25:00,0.74089,0.74089,0.74011,0.74019,62400000.0
2007-09-12 20:30:00,0.7403,0.74052,0.73995,0.74036,59200000.0
2007-09-12 20:35:00,0.74032,0.74035,0.73985,0.73985,56000000.0
2007-09-12 20:40:00,0.73965,0.73989,0.73965,0.73989,59200000.0
2007-09-12 20:45:00,0.73988,0.73993,0.73935,0.73948,60800000.0
2007-09-12 20:50:00,0.73942,0.73942,0.73899,0.73899,68800000.0
2007-09-12 20:55:00,0.73895,0.73904,0.73785,0.73879,57600000.0
2007-09-12 21:00:00,0.73906,0.73917,0.73868,0.73913,62400000.0
2007-09-12 21:05:00,0.73907,0.73918,0.739,0.73907,65600000.0
2007-09-12 21:10:00,0.73893,0.73893,0.73841,0.73841,51200000.0
2007-09-12 21:15:00,0.73856,0.73876,0.73833,0.73842,59200000.0
2007-09-12 21:20:00,0.73842,0.73887,0.7381,0.73815,51200000.0
2007-09-12 21:25:00,0.73884,0.73884,0.73843,0.73849,48000000.0
2007-09-12 21:30:00,0.73865,0.73869,0.73824,0.73853,59200000.0
2007-09-12 21:35:00,0.73857,0.73881,0.73845,0.73876,61200000.0
2007-09-12 21:40:00,0.73866,0.73892,0.73858,0.73888,52800000.0
2007-09-12 21:45:00,0.73889,0.73889,0.73866,0.73885,55400000.0
2007-09-12 21:50:00,0.73883,0.73923,0.73875,0.73913,64000000.0
2007-09-12 21:55:00,0.73904,0.73904,0.73832,0.7384,67200000.0
2007-09-12 22:00:00,0.73855,0.73855,0.738,0.73823,72400000.0
2007-09-12 22:05:00,0.73824,0.73831,0.73779,0.73803,69200000.0
2007-09-12 22:10:00,0.73808,0.7384,0.73801,0.7382,67200000.0
2007-09-12 22:15:00,0.73783,0.73871,0.73783,0.73833,62400000.0
2007-09-12 22:20:00,0.7383,0.73848,0.73827,0.73848,49600000.0
2007-09-12 22:25:00,0.73849,0.73914,0.73747,0.73861,64000000.0
2007-09-12 22:30:00,0.73866,0.73866,0.7377,0.73813,68200000.0
2007-09-12 22:35:00,0.73807,0.73825,0.7377,0.73786,55400000.0
2007-09-12 22:40:00,0.73781,0.73783,0.73676,0.73711,59200000.0
2007-09-12 22:45:00,0.73697,0.7372,0.73653,0.7372,60800000.0
2007-09-12 22:50:00,0.73752,0.73809,0.73689,0.73689,62400000.0
2007-09-12 22:55:00,0.73738,0.73749,0.73669,0.73697,68800000.0
2007-09-12 23:00:00,0.73663,0.73782,0.73663,0.73772,53800000.0
2007-09-12 23:05:00,0.73773,0.73923,0.73765,0.73879,60800000.0
2007-09-12 23:10:00,0.7383,0.73944,0.7383,0.73923,72000000.0
2007-09-12 23:15:00,0.73946,0.73972,0.73934,0.73945,52800000.0
2007-09-12 23:20:00,0.73928,0.73928,0.73759,0.73875,65600000.0
2007-09-12 23:25:00,0.73886,0.73893,0.73805,0.73891,56000000.0
2007-09-12 23:30:00,0.73874,0.73964,0.73862,0.73947,57600000.0
2007-09-12 23:35:00,0.73953,0.73959,0.73776,0.73845,60800000.0
2007-09-12 23:40:00,0.73893,0.7391,0.73787,0.73905,69200000.0
2007-09-12 23:45:00,0.7378,0.73901,0.7376,0.73801,44800000.0
2007-09-12 23:50:00,0.73796,0.73816,0.73769,0.73814,60200000.0
2007-09-12 23:55:00,0.73775,0.73803,0.7377,0.73803,30400000.0
2007-09-13 00:00:00,0.73777,0.73913,0.73772,0.73819,68800000.0
2007-09-13 00:05:00,0.73813,0.73855,0.73749,0.73855,70800000.0
2007-09-13 00:10:00,0.73855,0.73865,0.7382,0.7382,56000000.0
2007-09-13 00:15:00,0.7382,0.73845,0.73817,0.73818,50000000.0
2007-09-13 00:20:00,0.73832,0.73845,0.73792,0.73795,62400000.0
2007-09-13 00:25:00,0.73822,0.73827,0.73701,0.73814,30800000.0
2007-09-13 00:30:00,0.73786,0.73898,0.73783,0.7379,62800000.0
2007-09-13 00:35:00,0.73792,0.73807,0.73753,0.73781,49600000.0
2007-09-13 00:40:00,0.73778,0.73791,0.7373,0.73757,57000000.0
2007-09-13 00:45:00,0.73634,0.73698,0.7361,0.73686,67000000.0
2007-09-13 00:50:00,0.7368,0.7368,0.73642,0.73654,60800000.0
2007-09-13 00:55:00,0.73627,0.73639,0.73611,0.73623,61800000.0
2007-09-13 01:00:00,0.73636,0.73662,0.73603,0.73662,54400000.0
2007-09-13 01:05:00,0.73641,0.73641,0.7349,0.73504,60800000.0
2007-09-13 01:10:00,0.73516,0.73518,0.73314,0.73414,65000000.0
2007-09-13 01:15:00,0.73428,0.73569,0.73352,0.73555,64400000.0
2007-09-13 01:20:00,0.73543,0.73543,0.73488,0.73488,44800000.0
2007-09-13 01:25:00,0.73475,0.73529,0.73446,0.73529,59200000.0
2007-09-13 01:30:00,0.73514,0.73518,0.73396,0.73498,56000000.0
2007-09-13 01:35:00,0.73502,0.73554,0.73494,0.73531,61800000.0
2007-09-13 01:40:00,0.73548,0.73636,0.73546,0.73612,65600000.0
2007-09-13 01:45:00,0.73631,0.73693,0.7361,0.73692,52800000.0
2007-09-13 01:50:00,0.73688,0.73688,0.73601,0.73613,56000000.0
2007-09-13 01:55:00,0.73612,0.73638,0.73592,0.73635,44800000.0
2007-09-13 02:00:00,0.73567,0.73592,0.73532,0.73592,50000000.0
2007-09-13 02:05:00,0.73583,0.73586,0.73556,0.73559,50600000.0
2007-09-13 02:10:00,0.73543,0.73594,0.7352,0.73579,60800000.0
2007-09-13 02:15:00,0.73542,0.73584,0.73542,0.73543,40000000.0
2007-09-13 02:20:00,0.73537,0.73538,0.73515,0.73537,27200000.0
2007-09-13 02:25:00,0.73577,0.73593,0.73525,0.7359,36800000.0
2007-09-13 02:30:00,0.73583,0.73591,0.73513,0.73579,72000000.0
2007-09-13 02:35:00,0.73582,0.73587,0.73538,0.73554,52800000.0
2007-09-13 02:40:00,0.73553,0.73606,0.73548,0.73559,72000000.0
2007-09-13 02:45:00,0.73569,0.73569,0.7354,0.73547,57600000.0
2007-09-13 02:50:00,0.73545,0.7355,0.73503,0.73521,64000000.0
2007-09-13 02:55:00,0.73524,0.7355,0.73493,0.73498,41000000.0
2007-09-13 03:00:00,0.73485,0.73501,0.73482,0.73499,54800000.0
2007-09-13 03:05:00,0.73478,0.73521,0.73478,0.73504,48000000.0
2007-09-13 03:10:00,0.73509,0.73543,0.73477,0.7354,54400000.0
2007-09-13 03:15:00,0.73507,0.73507,0.73466,0.73477,46800000.0
2007-09-13 03:20:00,0.73471,0.73479,0.73412,0.73435,55400000.0
2007-09-13 03:25:00,0.73426,0.73451,0.73414,0.73419,57600000.0
2007-09-13 03:30:00,0.73436,0.7346,0.73415,0.73428,52800000.0
2007-09-13 03:35:00,0.73458,0.73493,0.73448,0.73466,57600000.0
2007-09-13 03:40:00,0.7347,0.7347,0.73423,0.73423,52800000.0
2007-09-13 03:45:00,0.73419,0.73436,0.73406,0.73423,57600000.0
2007-09-13 03:50:00,0.73416,0.73455,0.73408,0.73425,59200000.0
2007-09-13 03:55:00,0.73453,0.73491,0.73425,0.7349,47200000.0
2007-09-13 04:00:00,0.73477,0.73477,0.73446,0.73454,68800000.0
2007-09-13 04:05:00,0.73451,0.73456,0.73405,0.73439,44800000.0
2007-09-13 04:10:00,0.73435,0.73435,0.73389,0.73429,62400000.0
2007-09-13 04:15:00,0.73431,0.73455,0.73414,0.73438,62400000.0
2007-09-13 04:20:00,0.73397,0.7345,0.73336,0.73435,49600000.0
2007-09-13 04:25:00,0.7341,0.73507,0.73392,0.73399,75600000.0
2007-09-13 04:30:00,0.73387,0.73494,0.7338,0.73435,48400000.0
2007-09-13 04:35:00,0.73499,0.73505,0.73398,0.73437,45200000.0
2007-09-13 04:40:00,0.73403,0.73469,0.73388,0.73428,62400000.0
2007-09-13 04:45:00,0.7342,0.73487,0.7342,0.73482,45200000.0
2007-09-13 04:50:00,0.73464,0.7353,0.73439,0.7353,67200000.0
2007-09-13 04:55:00,0.73538,0.73558,0.73488,0.73503,70800000.0
2007-09-13 05:00:00,0.73538,0.73539,0.73472,0.73485,64000000.0
2007-09-13 05:05:00,0.73485,0.73488,0.73418,0.73435,60800000.0
2007-09-13 05:10:00,0.73469,0.7352,0.73469,0.7352,51200000.0
2007-09-13 05:15:00,0.73475,0.73519,0.7347,0.73496,59200000.0
2007-09-13 05:20:00,0.735,0.735,0.7344,0.7345,65600000.0
2007-09-13 05:25:00,0.7345,0.73496,0.73442,0.73486,64000000.0
2007-09-13 05:30:00,0.73483,0.73542,0.73427,0.73531,66000000.0
2007-09-13 05:35:00,0.73483,0.73519,0.73474,0.73499,64000000.0
2007-09-13 05:40:00,0.73495,0.73495,0.73435,0.73435,60800000.0
2007-09-13 05:45:00,0.73382,0.73493,0.73382,0.73441,51200000.0
2007-09-13 05:50:00,0.7345,0.73465,0.73415,0.73438,68800000.0
2007-09-13 05:55:00,0.7345,0.7345,0.73387,0.73419,64000000.0
2007-09-13 06:00:00,0.73396,0.73453,0.73394,0.73444,52800000.0
2007-09-13 06:05:00,0.73438,0.73469,0.73352,0.73469,60800000.0
2007-09-13 06:10:00,0.73458,0.73463,0.73427,0.73431,62800000.0
2007-09-13 06:15:00,0.73432,0.73469,0.73418,0.73469,70400000.0
2007-09-13 06:20:00,0.73486,0.73488,0.73436,0.73482,64000000.0
2007-09-13 06:25:00,0.73497,0.73497,0.73418,0.73482,62400000.0
2007-09-13 06:30:00,0.7348,0.73505,0.73463,0.73501,60800000.0
2007-09-13 06:35:00,0.73482,0.73482,0.73412,0.73459,48000000.0
2007-09-13 06:40:00,0.73486,0.73498,0.73448,0.73448,65600000.0
2007-09-13 06:45:00,0.7343,0.73501,0.73425,0.73481,40000000.0
2007-09-13 06:50:00,0.73485,0.73495,0.7344,0.73495,59000000.0
2007-09-13 06:55:00,0.73496,0.73561,0.73472,0.73495,62400000.0
2007-09-13 07:00:00,0.73508,0.73509,0.73468,0.73473,68800000.0
2007-09-13 07:05:00,0.73437,0.73469,0.73367,0.73395,67200000.0
2007-09-13 07:10:00,0.73419,0.73428,0.73373,0.73379,64400000.0
2007-09-13 07:15:00,0.73379,0.73392,0.73278,0.73362,60200000.0
2007-09-13 07:20:00,0.73365,0.73428,0.73365,0.73414,53200000.0
2007-09-13 07:25:00,0.73413,0.73479,0.73405,0.73424,56000000.0
2007-09-13 07:30:00,0.73436,0.7346,0.7341,0.73444,72000000.0
2007-09-13 07:35:00,0.73454,0.73472,0.73293,0.734,68800000.0
2007-09-13 07:40:00,0.73428,0.73451,0.73336,0.73405,62800000.0
2007-09-13 07:45:00,0.73405,0.73416,0.73395,0.73416,68800000.0
2007-09-13 07:50:00,0.73419,0.73478,0.73335,0.73358,54400000.0
2007-09-13 07:55:00,0.7339,0.73456,0.73385,0.73456,64400000.0
2007-09-13 08:00:00,0.7338,0.73458,0.7338,0.73442,64000000.0
2007-09-13 08:05:00,0.7343,0.73466,0.73422,0.73466,68800000.0
2007-09-13 08:10:00,0.73484,0.73487,0.73443,0.73453,67600000.0
2007-09-13 08:15:00,0.73467,0.73493,0.73461,0.7349,65600000.0
2007-09-13 08:20:00,0.73498,0.73545,0.73492,0.73507,62400000.0
2007-09-13 08:25:00,0.7352,0.73539,0.73504,0.73521,67600000.0
2007-09-13 08:30:00,0.73541,0.73561,0.73532,0.73554,78400000.0
2007-09-13 08:35:00,0.73552,0.73557,0.73535,0.73538,104000000.0
2007-09-13 08:40:00,0.73522,0.73527,0.73491,0.73521,67200000.0
2007-09-13 08:45:00,0.73517,0.73517,0.7347,0.7347,70400000.0
2007-09-13 08:50:00,0.73471,0.735,0.73453,0.73492,169400000.0
2007-09-13 08:55:00,0.73492,0.73504,0.73453,0.73484,65600000.0
2007-09-13 09:00:00,0.73475,0.73531,0.73469,0.73514,99200000.0
2007-09-13 09:05:00,0.73496,0.735,0.73436,0.73464,97600000.0
2007-09-13 09:10:00,0.73474,0.73505,0.73457,0.7348,120400000.0
2007-09-13 09:15:00,0.73491,0.73495,0.73392,0.73392,135400000.0
2007-09-13 09:20:00,0.73386,0.73489,0.73283,0.73489,100800000.0
2007-09-13 09:25:00,0.73505,0.73531,0.73492,0.73516,132800000.0
2007-09-13 09:30:00,0.73544,0.73642,0.73544,0.73642,127400000.0
2007-09-13 09:35:00,0.73657,0.73787,0.73657,0.73787,216800000.0
2007-09-13 09:40:00,0.73785,0.73785,0.73738,0.73747,248800000.0
2007-09-13 09:45:00,0.73748,0.73751,0.73685,0.73713,102400000.0
2007-09-13 09:50:00,0.73686,0.73706,0.73611,0.73611,328000000.0
2007-09-13 09:55:00,0.73612,0.73674,0.73612,0.73673,234000000.0
2007-09-13 10:00:00,0.73669,0.73689,0.73653,0.73681,286800000.0
2007-09-13 10:05:00,0.73682,0.73682,0.73556,0.73642,202000000.0
2007-09-13 10:10:00,0.73634,0.73868,0.736,0.73821,265000000.0
2007-09-13 10:15:00,0.73837,0.7394,0.73837,0.73861,120000000.0
2007-09-13 10:20:00,0.73827,0.73877,0.73826,0.73877,271800000.0
2007-09-13 10:25:00,0.73894,0.73925,0.73861,0.73908,225400000.0
2007-09-13 10:30:00,0.73894,0.73937,0.73868,0.73928,138000000.0
2007-09-13 10:35:00,0.73925,0.73925,0.73872,0.7389,99200000.0
2007-09-13 10:40:00,0.73888,0.7392,0.73881,0.73909,169000000.0
2007-09-13 10:45:00,0.73922,0.73932,0.73855,0.73883,186600000.0
2007-09-13 10:50:00,0.73878,0.73878,0.73805,0.73824,219600000.0
2007-09-13 10:55:00,0.73825,0.73893,0.73825,0.73857,245200000.0
2007-09-13 11:00:00,0.73864,0.739,0.73818,0.7382,251000000.0
2007-09-13 11:05:00,0.73814,0.7384,0.73788,0.73833,199200000.0
2007-09-13 11:10:00,0.73815,0.73879,0.7381,0.73872,305600000.0
2007-09-13 11:15:00,0.73866,0.7388,0.73844,0.73849,139200000.0
2007-09-13 11:20:00,0.73863,0.73871,0.73831,0.73858,243600000.0
2007-09-13 11:25:00,0.73855,0.73858,0.73661,0.73661,249200000.0
2007-09-13 11:30:00,0.73658,0.73728,0.73653,0.73722,95400000.0
2007-09-13 11:35:00,0.73723,0.73742,0.73718,0.73733,142800000.0
2007-09-13 11:40:00,0.7375,0.73819,0.7375,0.73815,132400000.0
2007-09-13 11:45:00,0.73821,0.73879,0.73711,0.73817,142800000.0
2007-09-13 11:50:00,0.73812,0.73819,0.73787,0.73798,189600000.0
2007-09-13 11:55:00,0.73774,0.73858,0.73765,0.73856,164200000.0
2007-09-13 12:00:00,0.73861,0.73909,0.73861,0.73909,119400000.0
2007-09-13 12:05:00,0.73918,0.73927,0.7388,0.73896,120000000.0
2007-09-13 12:10:00,0.73903,0.73927,0.73841,0.73841,137600000.0
2007-09-13 12:15:00,0.73842,0.73879,0.73836,0.73868,155600000.0
2007-09-13 12:20:00,0.73883,0.73922,0.7387,0.73901,143400000.0
2007-09-13 12:25:00,0.73907,0.73907,0.73752,0.73784,139200000.0
2007-09-13 12:30:00,0.73881,0.73899,0.7388,0.73887,136400000.0
2007-09-13 12:35:00,0.73891,0.7392,0.73891,0.73914,115200000.0
2007-09-13 12:40:00,0.73919,0.73924,0.73881,0.73883,89600000.0
2007-09-13 12:45:00,0.73891,0.73899,0.73861,0.73861,149200000.0
2007-09-13 12:50:00,0.73855,0.73896,0.73833,0.73884,94800000.0
2007-09-13 12:55:00,0.73896,0.73896,0.73802,0.73802,109200000.0
2007-09-13 13:00:00,0.73795,0.73826,0.73785,0.73813,88000000.0
2007-09-13 13:05:00,0.73851,0.73881,0.73835,0.73881,120000000.0
2007-09-13 13:10:00,0.73889,0.73889,0.73838,0.73857,99200000.0
2007-09-13 13:15:00,0.73859,0.73866,0.738,0.7382,181600000.0
2007-09-13 13:20:00,0.73838,0.73904,0.73838,0.73882,144400000.0
2007-09-13 13:25:00,0.73905,0.73911,0.7383,0.7383,91200000.0
2007-09-13 13:30:00,0.73824,0.73858,0.738,0.738,206400000.0
2007-09-13 13:35:00,0.73803,0.73803,0.73756,0.73756,96400000.0
2007-09-13 13:40:00,0.73766,0.73802,0.73663,0.73802,91200000.0
2007-09-13 13:45:00,0.7379,0.7379,0.73707,0.73707,96000000.0
2007-09-13 13:50:00,0.73707,0.73707,0.73609,0.73656,80000000.0
2007-09-13 13:55:00,0.73654,0.73737,0.73651,0.73688,139200000.0
2007-09-13 14:00:00,0.73689,0.73707,0.73668,0.737,66600000.0
2007-09-13 14:05:00,0.73702,0.73751,0.73608,0.7374,97600000.0
2007-09-13 14:10:00,0.73732,0.73838,0.73705,0.73835,133600000.0
2007-09-13 14:15:00,0.73851,0.73862,0.73794,0.73836,68800000.0
2007-09-13 14:20:00,0.73834,0.739,0.73834,0.7388,68800000.0
2007-09-13 14:25:00,0.73881,0.73881,0.7378,0.73803,64000000.0
2007-09-13 14:30:00,0.73808,0.73859,0.73771,0.7382,63400000.0
2007-09-13 14:35:00,0.73837,0.73874,0.73784,0.73812,62400000.0
2007-09-13 14:40:00,0.73839,0.73875,0.73822,0.73835,78800000.0
2007-09-13 14:45:00,0.73842,0.73886,0.73842,0.73884,59600000.0
2007-09-13 14:50:00,0.73878,0.73901,0.73856,0.73879,71400000.0
2007-09-13 14:55:00,0.73886,0.73945,0.73861,0.73915,61200000.0
2007-09-13 15:00:00,0.73927,0.74009,0.73897,0.74009,70400000.0
2007-09-13 15:05:00,0.74019,0.74022,0.73978,0.74017,65600000.0
2007-09-13 15:10:00,0.74018,0.74046,0.74,0.74043,60800000.0
2007-09-13 15:15:00,0.74046,0.74046,0.73993,0.74013,71400000.0
2007-09-13 15:20:00,0.74016,0.74051,0.74016,0.74043,67200000.0
2007-09-13 15:25:00,0.74042,0.74053,0.74005,0.74013,62400000.0
2007-09-13 15:30:00,0.74013,0.74032,0.73891,0.74008,62400000.0
2007-09-13 15:35:00,0.74033,0.74033,0.73871,0.73979,68800000.0
2007-09-13 15:40:00,0.73994,0.73994,0.7393,0.73936,72000000.0
2007-09-13 15:45:00,0.73924,0.74011,0.73924,0.73971,73600000.0
2007-09-13 15:50:00,0.73949,0.74009,0.73922,0.73943,65600000.0
2007-09-13 15:55:00,0.73946,0.741,0.73941,0.74027,75000000.0
2007-09-13 16:00:00,0.74018,0.74043,0.7401,0.74032,59200000.0
2007-09-13 16:05:00,0.74035,0.74042,0.73877,0.74001,70400000.0
2007-09-13 16:10:00,0.73968,0.74016,0.73952,0.73958,66600000.0
2007-09-13 16:15:00,0.73981,0.73985,0.73936,0.7397,59200000.0
2007-09-13 16:20:00,0.73996,0.74033,0.73989,0.73998,67200000.0
2007-09-13 16:25:00,0.74007,0.74119,0.74007,0.74097,75200000.0
2007-09-13 16:30:00,0.74097,0.74097,0.74011,0.7403,57600000.0
2007-09-13 16:35:00,0.74032,0.74204,0.74029,0.74192,71400000.0
2007-09-13 16:40:00,0.74202,0.7421,0.74109,0.74136,62800000.0
2007-09-13 16:45:00,0.74164,0.74171,0.7413,0.7413,68800000.0
2007-09-13 16:50:00,0.74132,0.74139,0.73995,0.74092,66000000.0
2007-09-13 16:55:00,0.74095,0.74095,0.74021,0.74021,65000000.0
2007-09-13 17:00:00,0.74016,0.74047,0.7396,0.7396,66600000.0
2007-09-13 17:05:00,0.73954,0.73966,0.73942,0.73948,67200000.0
2007-09-13 17:10:00,0.73946,0.74003,0.73924,0.73997,69200000.0
2007-09-13 17:15:00,0.74002,0.74023,0.7399,0.74005,74000000.0
2007-09-13 17:20:00,0.74001,0.74042,0.73987,0.74005,68800000.0
2007-09-13 17:25:00,0.74005,0.74085,0.73987,0.74047,66600000.0
2007-09-13 17:30:00,0.74031,0.74036,0.73999,0.73999,67200000.0
2007-09-13 17:35:00,0.73991,0.73992,0.73952,0.73977,67200000.0
2007-09-13 17:40:00,0.73972,0.73978,0.73932,0.73938,64000000.0
2007-09-13 17:45:00,0.73944,0.73955,0.73894,0.73933,69200000.0
2007-09-13 17:50:00,0.73904,0.7399,0.73904,0.73979,65000000.0
2007-09-13 17:55:00,0.73981,0.74002,0.73944,0.73974,70400000.0
2007-09-13 18:00:00,0.73986,0.74032,0.73986,0.74005,67200000.0
2007-09-13 18:05:00,0.74001,0.7403,0.73988,0.74003,59600000.0
2007-09-13 18:10:00,0.74002,0.74002,0.73904,0.73923,74000000.0
2007-09-13 18:15:00,0.73923,0.73934,0.73792,0.73918,69800000.0
2007-09-13 18:20:00,0.73915,0.7394,0.739,0.73916,59200000.0
2007-09-13 18:25:00,0.73931,0.73956,0.73895,0.73956,67200000.0
2007-09-13 18:30:00,0.73959,0.73982,0.73942,0.73971,60800000.0
2007-09-13 18:35:00,0.73969,0.74009,0.73961,0.7398,59200000.0
2007-09-13 18:40:00,0.7398,0.73993,0.73841,0.73941,68800000.0
2007-09-13 18:45:00,0.73944,0.73964,0.73919,0.73961,67600000.0
2007-09-13 18:50:00,0.7397,0.74008,0.7397,0.73993,59200000.0
2007-09-13 18:55:00,0.73981,0.74017,0.7398,0.74005,73600000.0
2007-09-13 19:00:00,0.73995,0.74027,0.73911,0.74013,61800000.0
2007-09-13 19:05:00,0.7401,0.74051,0.7393,0.74051,60800000.0
2007-09-13 19:10:00,0.74054,0.74061,0.74021,0.74031,70800000.0
2007-09-13 19:15:00,0.74041,0.74066,0.74028,0.74051,67600000.0
2007-09-13 19:20:00,0.74052,0.74086,0.74029,0.74085,64400000.0
2007-09-13 19:25:00,0.74092,0.74106,0.74061,0.74071,68800000.0
2007-09-13 19:30:00,0.74066,0.74107,0.74052,0.74101,57600000.0
2007-09-13 19:35:00,0.74103,0.74103,0.73991,0.74044,74000000.0
2007-09-13 19:40:00,0.74068,0.74095,0.74056,0.74093,57600000.0
2007-09-13 19:45:00,0.74088,0.74109,0.74055,0.74109,61800000.0
2007-09-13 19:50:00,0.74098,0.74103,0.7404,0.74047,70400000.0
2007-09-13 19:55:00,0.74094,0.74094,0.74026,0.74026,73600000.0
2007-09-13 20:00:00,0.74043,0.74073,0.74032,0.74032,60800000.0
2007-09-13 20:05:00,0.74033,0.74061,0.73935,0.74031,64000000.0
2007-09-13 20:10:00,0.74021,0.74025,0.73976,0.74013,72000000.0
2007-09-13 20:15:00,0.74002,0.74002,0.73928,0.73938,68800000.0
2007-09-13 20:20:00,0.73923,0.73956,0.73918,0.73948,65600000.0
2007-09-13 20:25:00,0.73943,0.73994,0.73917,0.73969,62400000.0
2007-09-13 20:30:00,0.73939,0.73939,0.73864,0.73874,59200000.0
2007-09-13 20:35:00,0.73908,0.73908,0.73857,0.73857,56000000.0
2007-09-13 20:40:00,0.73852,0.73869,0.73841,0.73861,59200000.0
2007-09-13 20:45:00,0.73873,0.73881,0.73849,0.73849,59200000.0
2007-09-13 20:50:00,0.73855,0.73935,0.73842,0.73858,70400000.0
2007-09-13 20:55:00,0.73853,0.73863,0.73834,0.73835,54400000.0
2007-09-13 21:00:00,0.73844,0.73858,0.73826,0.73845,62400000.0
2007-09-13 21:05:00,0.73851,0.73923,0.73851,0.73905,54400000.0
2007-09-13 21:10:00,0.73921,0.73941,0.73921,0.73921,46400000.0
2007-09-13 21:15:00,0.73959,0.73992,0.73959,0.7397,68800000.0
2007-09-13 21:20:00,0.73947,0.74047,0.73946,0.73973,60800000.0
2007-09-13 21:25:00,0.73964,0.73976,0.7394,0.73945,59200000.0
2007-09-13 21:30:00,0.73913,0.74021,0.73897,0.73929,61800000.0
2007-09-13 21:35:00,0.73927,0.73927,0.73868,0.73868,60800000.0
2007-09-13 21:40:00,0.73891,0.73903,0.73884,0.73889,52800000.0
2007-09-13 21:45:00,0.73902,0.73911,0.73886,0.73909,58600000.0
2007-09-13 21:50:00,0.73895,0.73895,0.73862,0.73886,64400000.0
2007-09-13 21:55:00,0.73878,0.73879,0.73859,0.73865,68000000.0
2007-09-13 22:00:00,0.73847,0.73898,0.73819,0.73897,78400000.0
2007-09-13 22:05:00,0.73907,0.73914,0.73898,0.73901,68800000.0
2007-09-13 22:10:00,0.73885,0.73896,0.7387,0.73896,67200000.0
2007-09-13 22:15:00,0.73894,0.7397,0.73846,0.7397,57600000.0
2007-09-13 22:20:00,0.73902,0.73907,0.73871,0.73899,53200000.0
2007-09-13 22:25:00,0.73893,0.73925,0.73794,0.73863,64000000.0
2007-09-13 22:30:00,0.7388,0.73885,0.73849,0.73882,69200000.0
2007-09-13 22:35:00,0.73881,0.73909,0.73778,0.73885,65600000.0
2007-09-13 22:40:00,0.7387,0.73889,0.73839,0.73853,52600000.0
2007-09-13 22:45:00,0.73856,0.73859,0.73662,0.73717,56000000.0
2007-09-13 22:50:00,0.73743,0.73772,0.735,0.735,62400000.0
2007-09-13 22:55:00,0.73489,0.73584,0.73489,0.73549,68800000.0
2007-09-13 23:00:00,0.73523,0.73575,0.73523,0.73562,54800000.0
2007-09-13 23:05:00,0.73528,0.73528,0.7337,0.73496,60800000.0
2007-09-13 23:10:00,0.73477,0.73477,0.73426,0.7344,70800000.0
2007-09-13 23:15:00,0.73437,0.73586,0.73437,0.73585,51200000.0
2007-09-13 23:20:00,0.73589,0.73667,0.73518,0.73667,65600000.0
2007-09-13 23:25:00,0.73674,0.73674,0.735,0.735,56000000.0
2007-09-13 23:30:00,0.73495,0.73526,0.73436,0.73436,68800000.0
2007-09-13 23:35:00,0.73395,0.73459,0.73306,0.73384,70400000.0
2007-09-13 23:40:00,0.73383,0.73399,0.73203,0.73203,70400000.0
2007-09-13 23:45:00,0.73174,0.73288,0.73156,0.73277,54400000.0
2007-09-13 23:50:00,0.73199,0.73286,0.73196,0.73259,60800000.0
2007-09-13 23:55:00,0.73297,0.73335,0.73282,0.73294,67200000.0
2007-09-14 00:00:00,0.73294,0.73294,0.73211,0.73265,75200000.0
2007-09-14 00:05:00,0.73278,0.73301,0.73171,0.73274,69800000.0
2007-09-14 00:10:00,0.73269,0.73286,0.73235,0.73235,55800000.0
2007-09-14 00:15:00,0.73232,0.73312,0.73213,0.73283,60800000.0
2007-09-14 00:20:00,0.73299,0.73377,0.73299,0.73377,61800000.0
2007-09-14 00:25:00,0.73374,0.7339,0.73259,0.73367,51200000.0
2007-09-14 00:30:00,0.7337,0.73506,0.7337,0.73501,64400000.0
2007-09-14 00:35:00,0.73485,0.73485,0.73322,0.73353,51200000.0
2007-09-14 00:40:00,0.73353,0.7336,0.73305,0.73311,58400000.0
2007-09-14 00:45:00,0.73307,0.73323,0.73266,0.73301,70400000.0
2007-09-14 00:50:00,0.73301,0.73329,0.73202,0.73249,60800000.0
2007-09-14 00:55:00,0.73252,0.73253,0.73206,0.73239,62800000.0
2007-09-14 01:00:00,0.73234,0.73327,0.73213,0.73285,54800000.0
2007-09-14 01:05:00,0.73299,0.73299,0.73229,0.73229,61200000.0
2007-09-14 01:10:00,0.73241,0.73312,0.73241,0.73312,66000000.0
2007-09-14 01:15:00,0.73314,0.73324,0.73203,0.73301,64000000.0
2007-09-14 01:20:00,0.73314,0.73325,0.7329,0.73321,59600000.0
2007-09-14 01:25:00,0.7332,0.73321,0.73269,0.73313,59200000.0
2007-09-14 01:30:00,0.73294,0.73384,0.73201,0.73371,55400000.0
2007-09-14 01:35:00,0.73378,0.73386,0.73312,0.73312,62800000.0
2007-09-14 01:40:00,0.73306,0.73321,0.73288,0.73314,65000000.0
2007-09-14 01:45:00,0.73313,0.73362,0.73313,0.73348,41600000.0
2007-09-14 01:50:00,0.73359,0.73361,0.73325,0.73344,55400000.0
2007-09-14 01:55:00,0.73343,0.73406,0.73343,0.73406,46400000.0
2007-09-14 02:00:00,0.73418,0.73435,0.73407,0.73407,45200000.0
2007-09-14 02:05:00,0.73416,0.7347,0.73416,0.73461,48000000.0
2007-09-14 02:10:00,0.73453,0.73571,0.73439,0.73566,60800000.0
2007-09-14 02:15:00,0.73556,0.73565,0.73506,0.73514,52800000.0
2007-09-14 02:20:00,0.73509,0.73556,0.73487,0.73553,71800000.0
2007-09-14 02:25:00,0.73551,0.7356,0.73475,0.73514,54400000.0
2007-09-14 02:30:00,0.73517,0.73565,0.73517,0.73532,72400000.0
2007-09-14 02:35:00,0.73527,0.73533,0.73505,0.73526,34400000.0
2007-09-14 02:40:00,0.73512,0.73665,0.73505,0.7365,67600000.0
2007-09-14 02:45:00,0.73636,0.73662,0.73531,0.73536,64000000.0
2007-09-14 02:50:00,0.73549,0.73576,0.73532,0.73545,61800000.0
2007-09-14 02:55:00,0.73542,0.73626,0.73524,0.73626,43200000.0
2007-09-14 03:00:00,0.7364,0.73769,0.7364,0.73731,47200000.0
2007-09-14 03:05:00,0.73752,0.73752,0.73697,0.73714,48000000.0
2007-09-14 03:10:00,0.73714,0.73724,0.73692,0.73717,52800000.0
2007-09-14 03:15:00,0.73701,0.73857,0.73701,0.73832,49400000.0
2007-09-14 03:20:00,0.73811,0.73847,0.73802,0.73822,62400000.0
2007-09-14 03:25:00,0.73809,0.73834,0.73722,0.73731,59200000.0
2007-09-14 03:30:00,0.73725,0.73782,0.73708,0.73778,64400000.0
2007-09-14 03:35:00,0.7379,0.73797,0.73775,0.73789,57600000.0
2007-09-14 03:40:00,0.73791,0.73791,0.7369,0.73697,52800000.0
2007-09-14 03:45:00,0.73695,0.73695,0.73623,0.73658,57600000.0
2007-09-14 03:50:00,0.73664,0.737,0.73657,0.73671,59600000.0
2007-09-14 03:55:00,0.73685,0.73729,0.73683,0.7371,46800000.0
2007-09-14 04:00:00,0.73698,0.73729,0.73692,0.73724,56000000.0
2007-09-14 04:05:00,0.73723,0.73786,0.73708,0.73752,68800000.0
2007-09-14 04:10:00,0.73744,0.73753,0.73719,0.7373,62400000.0
2007-09-14 04:15:00,0.73721,0.73721,0.73668,0.73673,62400000.0
2007-09-14 04:20:00,0.73682,0.73682,0.73555,0.73658,58400000.0
2007-09-14 04:25:00,0.73651,0.73663,0.73614,0.73645,86800000.0
2007-09-14 04:30:00,0.73656,0.73663,0.73605,0.73605,67600000.0
2007-09-14 04:35:00,0.73614,0.73652,0.73521,0.7362,51200000.0
2007-09-14 04:40:00,0.73623,0.73628,0.73562,0.73581,51200000.0
2007-09-14 04:45:00,0.73579,0.73636,0.73576,0.73629,57400000.0
2007-09-14 04:50:00,0.73625,0.73722,0.73582,0.73598,64000000.0
2007-09-14 04:55:00,0.73628,0.73638,0.73589,0.73599,71600000.0
2007-09-14 05:00:00,0.73609,0.73617,0.7358,0.73585,51200000.0
2007-09-14 05:05:00,0.73587,0.73617,0.73577,0.73606,25600000.0
2007-09-14 05:10:00,0.73722,0.7373,0.73582,0.73613,64000000.0
2007-09-14 05:15:00,0.73597,0.7363,0.73597,0.73624,48400000.0
2007-09-14 05:20:00,0.73624,0.73624,0.73481,0.73504,65600000.0
2007-09-14 05:25:00,0.73516,0.7352,0.73438,0.73496,64000000.0
2007-09-14 05:30:00,0.73504,0.7351,0.7348,0.73494,65600000.0
2007-09-14 05:35:00,0.73489,0.73538,0.73473,0.73533,46800000.0
2007-09-14 05:40:00,0.73545,0.73599,0.73531,0.73543,60800000.0
2007-09-14 05:45:00,0.73536,0.73696,0.73536,0.73661,57000000.0
2007-09-14 05:50:00,0.73648,0.73652,0.73614,0.73623,68200000.0
2007-09-14 05:55:00,0.73617,0.73638,0.7361,0.73631,64000000.0
2007-09-14 06:00:00,0.73621,0.7368,0.73607,0.73671,70800000.0
2007-09-14 06:05:00,0.73643,0.73666,0.73557,0.73661,60800000.0
2007-09-14 06:10:00,0.73674,0.73707,0.73628,0.73707,68800000.0
2007-09-14 06:15:00,0.73691,0.73691,0.73625,0.73635,70800000.0
2007-09-14 06:20:00,0.7364,0.7364,0.7358,0.73621,64000000.0
2007-09-14 06:25:00,0.73621,0.73652,0.73602,0.73652,52800000.0
2007-09-14 06:30:00,0.73656,0.73656,0.73606,0.73633,53600000.0
2007-09-14 06:35:00,0.73628,0.73641,0.73601,0.73602,64000000.0
2007-09-14 06:40:00,0.73603,0.73619,0.73567,0.73604,65600000.0
2007-09-14 06:45:00,0.73607,0.7361,0.73578,0.73595,39800000.0
2007-09-14 06:50:00,0.7359,0.73613,0.73587,0.73602,48000000.0
2007-09-14 06:55:00,0.73598,0.73627,0.73579,0.7361,62400000.0
2007-09-14 07:00:00,0.73607,0.73624,0.73577,0.7361,68200000.0
2007-09-14 07:05:00,0.73612,0.73621,0.73567,0.73611,67600000.0
2007-09-14 07:10:00,0.73618,0.73623,0.73599,0.73603,63400000.0
2007-09-14 07:15:00,0.73591,0.73608,0.73482,0.73589,57600000.0
2007-09-14 07:20:00,0.73587,0.73628,0.73587,0.73603,52800000.0
2007-09-14 07:25:00,0.73617,0.73621,0.73572,0.73602,59200000.0
2007-09-14 07:30:00,0.73618,0.73653,0.73565,0.73646,72000000.0
2007-09-14 07:35:00,0.73637,0.73655,0.73523,0.7363,51200000.0
2007-09-14 07:40:00,0.73647,0.73711,0.73639,0.73703,52200000.0
2007-09-14 07:45:00,0.73738,0.73755,0.73691,0.73738,68800000.0
2007-09-14 07:50:00,0.73744,0.73807,0.73743,0.73807,59600000.0
2007-09-14 07:55:00,0.73816,0.73816,0.73646,0.73668,64800000.0
2007-09-14 08:00:00,0.73684,0.73759,0.73649,0.73758,64000000.0
2007-09-14 08:05:00,0.73756,0.73803,0.73752,0.73774,68600000.0
2007-09-14 08:10:00,0.73783,0.73818,0.73774,0.73798,67200000.0
2007-09-14 08:15:00,0.73785,0.73814,0.7376,0.73814,66000000.0
2007-09-14 08:20:00,0.73816,0.73816,0.7376,0.7376,62400000.0
2007-09-14 08:25:00,0.73747,0.7379,0.73726,0.7378,68000000.0
2007-09-14 08:30:00,0.7379,0.73795,0.73742,0.73774,78400000.0
2007-09-14 08:35:00,0.73788,0.73801,0.73724,0.73729,104000000.0
2007-09-14 08:40:00,0.73718,0.73731,0.7367,0.73715,68000000.0
2007-09-14 08:45:00,0.73727,0.73893,0.73727,0.73839,70800000.0
2007-09-14 08:50:00,0.73808,0.73878,0.73797,0.73878,168800000.0
2007-09-14 08:55:00,0.73864,0.73901,0.73852,0.73891,65600000.0
2007-09-14 09:00:00,0.73888,0.73892,0.73833,0.73846,99200000.0
2007-09-14 09:05:00,0.73849,0.73896,0.73832,0.73892,98000000.0
2007-09-14 09:10:00,0.73876,0.73876,0.73741,0.73764,119400000.0
2007-09-14 09:15:00,0.73784,0.73802,0.73743,0.73799,135800000.0
2007-09-14 09:20:00,0.73812,0.73861,0.73709,0.73829,100800000.0
2007-09-14 09:25:00,0.7383,0.73833,0.73798,0.738,133600000.0
2007-09-14 09:30:00,0.73809,0.73817,0.73765,0.73784,127800000.0
2007-09-14 09:35:00,0.7377,0.73777,0.73732,0.73738,215200000.0
2007-09-14 09:40:00,0.73746,0.7378,0.73675,0.73675,248400000.0
2007-09-14 09:45:00,0.73673,0.73719,0.73673,0.73719,102400000.0
2007-09-14 09:50:00,0.73714,0.73714,0.73646,0.73646,328400000.0
2007-09-14 09:55:00,0.73614,0.73621,0.73571,0.73591,234000000.0
2007-09-14 10:00:00,0.73588,0.73642,0.7357,0.7357,285400000.0
2007-09-14 10:05:00,0.7355,0.73655,0.73531,0.73655,202000000.0
2007-09-14 10:10:00,0.73663,0.73693,0.73646,0.73658,265800000.0
2007-09-14 10:15:00,0.73649,0.73654,0.73622,0.73622,119400000.0
2007-09-14 10:20:00,0.73608,0.73739,0.73608,0.73731,272400000.0
2007-09-14 10:25:00,0.73737,0.73807,0.73727,0.73798,226000000.0
2007-09-14 10:30:00,0.73797,0.73825,0.73742,0.73742,138000000.0
2007-09-14 10:35:00,0.73734,0.73743,0.73712,0.73722,99200000.0
2007-09-14 10:40:00,0.73728,0.73728,0.73668,0.73668,169600000.0
2007-09-14 10:45:00,0.73683,0.73686,0.73646,0.73647,186600000.0
2007-09-14 10:50:00,0.73643,0.73659,0.73605,0.73659,220000000.0
2007-09-14 10:55:00,0.73661,0.73673,0.73634,0.73644,244800000.0
2007-09-14 11:00:00,0.73636,0.73636,0.73538,0.73538,251000000.0
2007-09-14 11:05:00,0.73512,0.73538,0.73502,0.73523,199200000.0
2007-09-14 11:10:00,0.73523,0.73541,0.73517,0.73541,305800000.0
2007-09-14 11:15:00,0.73555,0.73595,0.73551,0.73595,139200000.0
2007-09-14 11:20:00,0.73597,0.73618,0.73546,0.73618,242000000.0
2007-09-14 11:25:00,0.73614,0.73631,0.73541,0.73541,248400000.0
2007-09-14 11:30:00,0.73533,0.73547,0.73521,0.73522,95400000.0
2007-09-14 11:35:00,0.73539,0.73544,0.73482,0.73497,142400000.0
2007-09-14 11:40:00,0.73482,0.73509,0.73473,0.73489,132800000.0
2007-09-14 11:45:00,0.73491,0.73527,0.73416,0.73517,142400000.0
2007-09-14 11:50:00,0.73516,0.73516,0.73437,0.73451,190000000.0
2007-09-14 11:55:00,0.73468,0.73509,0.73454,0.73486,166000000.0
2007-09-14 12:00:00,0.73486,0.73488,0.73466,0.73477,120000000.0
2007-09-14 12:05:00,0.73473,0.73559,0.73454,0.73559,120400000.0
2007-09-14 12:10:00,0.73551,0.73551,0.7352,0.7352,137600000.0
2007-09-14 12:15:00,0.73526,0.73576,0.73519,0.73574,156200000.0
2007-09-14 12:20:00,0.73585,0.73585,0.73511,0.73511,144400000.0
2007-09-14 12:25:00,0.73508,0.73565,0.73424,0.73426,133800000.0
2007-09-14 12:30:00,0.73508,0.73548,0.73506,0.73548,126200000.0
2007-09-14 12:35:00,0.73541,0.73541,0.73488,0.73527,114600000.0
2007-09-14 12:40:00,0.73537,0.73553,0.73506,0.73549,89600000.0
2007-09-14 12:45:00,0.73555,0.73582,0.73544,0.73563,148800000.0
2007-09-14 12:50:00,0.73567,0.73583,0.73555,0.73574,85800000.0
2007-09-14 12:55:00,0.73568,0.73584,0.73545,0.73577,108000000.0
2007-09-14 13:00:00,0.73568,0.73568,0.73457,0.73493,87800000.0
2007-09-14 13:05:00,0.73493,0.73564,0.7348,0.73564,120000000.0
2007-09-14 13:10:00,0.73555,0.73607,0.73533,0.73607,99200000.0
2007-09-14 13:15:00,0.7361,0.73709,0.7361,0.73691,180200000.0
2007-09-14 13:20:00,0.73678,0.73688,0.73625,0.73626,144000000.0
2007-09-14 13:25:00,0.73612,0.73643,0.73594,0.7364,91200000.0
2007-09-14 13:30:00,0.73633,0.73671,0.7363,0.73641,205800000.0
2007-09-14 13:35:00,0.73637,0.73652,0.73595,0.73629,96000000.0
2007-09-14 13:40:00,0.73602,0.73671,0.73541,0.7366,91200000.0
2007-09-14 13:45:00,0.7367,0.73701,0.73661,0.73665,96000000.0
2007-09-14 13:50:00,0.73666,0.73688,0.73661,0.73668,79400000.0
2007-09-14 13:55:00,0.73659,0.73688,0.73655,0.73686,139200000.0
2007-09-14 14:00:00,0.73688,0.73692,0.7362,0.7365,66600000.0
2007-09-14 14:05:00,0.73644,0.73644,0.73533,0.73629,97400000.0
2007-09-14 14:10:00,0.73637,0.73666,0.73575,0.73579,131200000.0
2007-09-14 14:15:00,0.7358,0.73594,0.7353,0.73535,69200000.0
2007-09-14 14:20:00,0.73537,0.73537,0.73494,0.73509,68800000.0
2007-09-14 14:25:00,0.73506,0.73534,0.73492,0.73494,64000000.0
2007-09-14 14:30:00,0.73457,0.73528,0.73443,0.73516,64400000.0
2007-09-14 14:35:00,0.73484,0.73551,0.73464,0.73509,62400000.0
2007-09-14 14:40:00,0.73504,0.73549,0.73408,0.73411,78800000.0
2007-09-14 14:45:00,0.73406,0.73406,0.73378,0.73389,67600000.0
2007-09-14 14:50:00,0.73409,0.73453,0.73409,0.7343,72400000.0
2007-09-14 14:55:00,0.73419,0.73465,0.7338,0.73423,60800000.0
2007-09-14 15:00:00,0.73421,0.73467,0.73416,0.73451,71200000.0
2007-09-14 15:05:00,0.73441,0.73457,0.73418,0.73438,65600000.0
2007-09-14 15:10:00,0.73448,0.73451,0.73363,0.73394,60800000.0
2007-09-14 15:15:00,0.73385,0.73413,0.73361,0.73362,72000000.0
2007-09-14 15:20:00,0.73369,0.73409,0.73367,0.73398,67200000.0
2007-09-14 15:25:00,0.73398,0.73417,0.73383,0.73383,62400000.0
2007-09-14 15:30:00,0.73331,0.73363,0.73217,0.73287,62400000.0
2007-09-14 15:35:00,0.73297,0.7331,0.73108,0.73202,69200000.0
2007-09-14 15:40:00,0.73228,0.73242,0.73202,0.73222,72000000.0
2007-09-14 15:45:00,0.73224,0.73256,0.73199,0.73227,74000000.0
2007-09-14 15:50:00,0.73247,0.7341,0.73245,0.7341,65600000.0
2007-09-14 15:55:00,0.73397,0.73556,0.73387,0.73536,75200000.0
2007-09-14 16:00:00,0.73562,0.73603,0.7352,0.73526,59200000.0
2007-09-14 16:05:00,0.73531,0.73552,0.73369,0.73515,70400000.0
2007-09-14 16:10:00,0.7351,0.73542,0.73488,0.73497,67600000.0
2007-09-14 16:15:00,0.73518,0.73534,0.73461,0.73533,59600000.0
2007-09-14 16:20:00,0.73536,0.73548,0.73489,0.73505,67200000.0
2007-09-14 16:25:00,0.73491,0.73519,0.73452,0.73464,75600000.0
2007-09-14 16:30:00,0.73464,0.7351,0.73448,0.7351,57600000.0
2007-09-14 16:35:00,0.73528,0.73598,0.73515,0.73517,72000000.0
2007-09-14 16:40:00,0.73513,0.73518,0.73474,0.73474,62800000.0
2007-09-14 16:45:00,0.73484,0.73584,0.7347,0.73578,69200000.0
2007-09-14 16:50:00,0.73582,0.7364,0.73483,0.7362,65600000.0
2007-09-14 16:55:00,0.73611,0.73611,0.73485,0.73485,65600000.0
2007-09-14 17:00:00,0.73474,0.735,0.73474,0.73474,67200000.0
2007-09-14 17:05:00,0.73484,0.73531,0.73482,0.73528,67200000.0
2007-09-14 17:10:00,0.7354,0.7354,0.73432,0.73452,68800000.0
2007-09-14 17:15:00,0.73431,0.73451,0.73408,0.73439,73600000.0
2007-09-14 17:20:00,0.73431,0.73457,0.73391,0.73439,68200000.0
2007-09-14 17:25:00,0.7345,0.7345,0.73342,0.73396,67200000.0
2007-09-14 17:30:00,0.73363,0.73363,0.73242,0.73243,67600000.0
2007-09-14 17:35:00,0.7323,0.73252,0.73204,0.73243,67200000.0
2007-09-14 17:40:00,0.73232,0.73285,0.73228,0.73244,64000000.0
2007-09-14 17:45:00,0.7324,0.73263,0.73224,0.73252,68800000.0
2007-09-14 17:50:00,0.73238,0.73278,0.73238,0.73252,60200000.0
2007-09-14 17:55:00,0.73256,0.73281,0.73249,0.73278,71200000.0
2007-09-14 18:00:00,0.73304,0.73347,0.73297,0.73315,67200000.0
2007-09-14 18:05:00,0.73315,0.73347,0.73287,0.7331,61200000.0
2007-09-14 18:10:00,0.73305,0.73317,0.73283,0.73297,73600000.0
2007-09-14 18:15:00,0.73301,0.73318,0.73157,0.73268,70200000.0
2007-09-14 18:20:00,0.7327,0.7329,0.73208,0.73276,59200000.0
2007-09-14 18:25:00,0.73277,0.73278,0.73236,0.7325,66600000.0
2007-09-14 18:30:00,0.73226,0.73307,0.73226,0.73292,61600000.0
2007-09-14 18:35:00,0.73291,0.73338,0.73291,0.73331,59200000.0
2007-09-14 18:40:00,0.73339,0.73363,0.73252,0.73353,68800000.0
2007-09-14 18:45:00,0.73353,0.73354,0.73307,0.73307,66600000.0
2007-09-14 18:50:00,0.7334,0.7336,0.73332,0.73347,59200000.0
2007-09-14 18:55:00,0.73321,0.73359,0.73321,0.73337,74400000.0
2007-09-14 19:00:00,0.73347,0.73372,0.73267,0.73341,62400000.0
2007-09-14 19:05:00,0.73342,0.73373,0.73261,0.733,60800000.0
2007-09-14 19:10:00,0.73296,0.73322,0.73289,0.73292,70400000.0
2007-09-14 19:15:00,0.73301,0.73316,0.73286,0.73316,67200000.0
2007-09-14 19:20:00,0.73315,0.73334,0.73284,0.73333,50600000.0
2007-09-14 19:25:00,0.73346,0.73347,0.73299,0.73318,68800000.0
2007-09-14 19:30:00,0.73295,0.73307,0.73269,0.73292,57600000.0
2007-09-14 19:35:00,0.73291,0.73292,0.73182,0.73284,73600000.0
2007-09-14 19:40:00,0.73288,0.73289,0.73237,0.73253,57600000.0
2007-09-14 19:45:00,0.73195,0.73281,0.73192,0.73272,62400000.0
2007-09-14 19:50:00,0.73269,0.73302,0.73234,0.73286,70400000.0
2007-09-14 19:55:00,0.73278,0.73286,0.73253,0.73273,72400000.0
2007-09-14 20:00:00,0.73264,0.73264,0.7321,0.73231,60800000.0
2007-09-14 20:05:00,0.73221,0.73288,0.73154,0.73282,63400000.0
2007-09-14 20:10:00,0.73279,0.73296,0.73235,0.73246,72000000.0
2007-09-14 20:15:00,0.73258,0.73279,0.73256,0.73275,68600000.0
2007-09-14 20:20:00,0.73267,0.73284,0.73258,0.73282,50000000.0
2007-09-14 20:25:00,0.73282,0.73292,0.73233,0.73259,62400000.0
2007-09-14 20:30:00,0.73266,0.73344,0.73266,0.73342,66600000.0
2007-09-14 20:35:00,0.73355,0.73374,0.73332,0.73349,56000000.0
2007-09-14 20:40:00,0.73381,0.73406,0.73377,0.73387,59200000.0
2007-09-14 20:45:00,0.73386,0.73398,0.73372,0.7338,58600000.0
2007-09-14 20:50:00,0.73377,0.73462,0.73375,0.73383,70800000.0
2007-09-14 20:55:00,0.73364,0.73379,0.73345,0.73363,60800000.0
2007-09-14 21:00:00,0.73392,0.73402,0.73355,0.73366,62800000.0
2007-09-14 21:05:00,0.73338,0.73432,0.73338,0.73362,52800000.0
2007-09-14 21:10:00,0.73339,0.73367,0.73322,0.73339,45200000.0
2007-09-14 21:15:00,0.73358,0.73358,0.7329,0.73298,67600000.0
2007-09-14 21:20:00,0.73286,0.73342,0.73283,0.73342,62400000.0
2007-09-14 21:25:00,0.73344,0.73382,0.73336,0.73381,45200000.0
2007-09-14 21:30:00,0.73376,0.73381,0.73338,0.73373,59200000.0
2007-09-14 21:35:00,0.73374,0.73378,0.73335,0.73353,46400000.0
2007-09-14 21:40:00,0.7338,0.73425,0.73364,0.73418,52800000.0
2007-09-14 21:45:00,0.73424,0.73424,0.73393,0.73408,60800000.0
2007-09-14 21:50:00,0.73403,0.73427,0.73365,0.73415,64000000.0
2007-09-14 21:55:00,0.73438,0.73458,0.73411,0.73422,67200000.0
2007-09-14 22:00:00,0.73418,0.73489,0.7339,0.73489,71400000.0
2007-09-14 22:05:00,0.73486,0.73486,0.73414,0.73428,69200000.0
2007-09-14 22:10:00,0.73515,0.73515,0.73388,0.73436,62400000.0
2007-09-14 22:15:00,0.73434,0.73451,0.73416,0.73436,61200000.0
2007-09-14 22:20:00,0.73449,0.73484,0.73449,0.7346,61800000.0
2007-09-14 22:25:00,0.73452,0.73482,0.73335,0.73458,64000000.0
2007-09-14 22:30:00,0.73466,0.73505,0.73445,0.73465,68200000.0
2007-09-14 22:35:00,0.73483,0.73504,0.73475,0.73492,56000000.0
2007-09-14 22:40:00,0.73462,0.73478,0.73459,0.73462,40000000.0
2007-09-14 22:45:00,0.73467,0.73473,0.73445,0.73445,59200000.0
2007-09-14 22:50:00,0.73442,0.73444,0.73393,0.73393,62400000.0
2007-09-14 22:55:00,0.73395,0.73397,0.73349,0.73362,68800000.0
2007-09-16 23:00:00,0.73348,0.7336,0.73333,0.73358,25600000.0
2007-09-16 23:05:00,0.73361,0.73385,0.73261,0.73385,30400000.0
2007-09-16 23:10:00,0.73397,0.73398,0.73357,0.73357,24000000.0
2007-09-16 23:15:00,0.73358,0.73409,0.73355,0.73402,49400000.0
2007-09-16 23:20:00,0.73411,0.73476,0.73335,0.73474,65600000.0
2007-09-16 23:25:00,0.73486,0.73519,0.7346,0.7347,56400000.0
2007-09-16 23:30:00,0.73457,0.73457,0.73414,0.73434,68800000.0
2007-09-16 23:35:00,0.73422,0.73425,0.7331,0.73421,49600000.0
2007-09-16 23:40:00,0.73425,0.73444,0.7342,0.73444,70800000.0
2007-09-16 23:45:00,0.73448,0.7346,0.73427,0.73451,36800000.0
2007-09-16 23:50:00,0.7344,0.73455,0.73415,0.7342,60800000.0
2007-09-16 23:55:00,0.73566,0.73569,0.73409,0.7343,72400000.0
2007-09-17 00:00:00,0.73432,0.73446,0.73399,0.73446,75600000.0
2007-09-17 00:05:00,0.73448,0.73454,0.73342,0.7345,70800000.0
2007-09-17 00:10:00,0.73425,0.73447,0.73422,0.73439,56000000.0
2007-09-17 00:15:00,0.73435,0.73435,0.73393,0.73393,49600000.0
2007-09-17 00:20:00,0.73407,0.7342,0.73376,0.73408,62400000.0
2007-09-17 00:25:00,0.73401,0.73402,0.73296,0.73395,35200000.0
2007-09-17 00:30:00,0.73353,0.73408,0.73353,0.73408,64000000.0
2007-09-17 00:35:00,0.73392,0.73413,0.73382,0.73409,57600000.0
2007-09-17 00:40:00,0.73404,0.73498,0.73374,0.73374,54400000.0
2007-09-17 00:45:00,0.73368,0.73379,0.73344,0.73355,60800000.0
2007-09-17 00:50:00,0.73354,0.73372,0.73332,0.73337,50000000.0
2007-09-17 00:55:00,0.73377,0.7339,0.73366,0.73378,51200000.0
2007-09-17 01:00:00,0.73362,0.73404,0.73359,0.73393,46400000.0
2007-09-17 01:05:00,0.73374,0.73381,0.73327,0.73367,60800000.0
2007-09-17 01:10:00,0.73367,0.73379,0.73325,0.73339,65600000.0
2007-09-17 01:15:00,0.73356,0.73369,0.73244,0.73369,51200000.0
2007-09-17 01:20:00,0.73343,0.73391,0.7334,0.73357,35200000.0
2007-09-17 01:25:00,0.73391,0.73392,0.73333,0.73356,59200000.0
2007-09-17 01:30:00,0.73345,0.73367,0.7323,0.73339,48400000.0
2007-09-17 01:35:00,0.73336,0.73348,0.73323,0.73323,62200000.0
2007-09-17 01:40:00,0.73323,0.73342,0.73309,0.73335,66400000.0
2007-09-17 01:45:00,0.73293,0.73413,0.73293,0.73347,43200000.0
2007-09-17 01:50:00,0.73369,0.73369,0.73292,0.73298,34000000.0
2007-09-17 01:55:00,0.73338,0.73382,0.73327,0.73375,36800000.0
2007-09-17 02:00:00,0.73366,0.73443,0.73327,0.73355,42600000.0
2007-09-17 02:05:00,0.73345,0.7336,0.73311,0.73352,56400000.0
2007-09-17 02:10:00,0.73434,0.73442,0.733,0.73407,48000000.0
2007-09-17 02:15:00,0.73376,0.73405,0.73374,0.73388,65000000.0
2007-09-17 02:20:00,0.73385,0.73399,0.73385,0.73392,62400000.0
2007-09-17 02:25:00,0.73394,0.73398,0.73285,0.73383,56000000.0
2007-09-17 02:30:00,0.73384,0.73401,0.73342,0.73401,59600000.0
2007-09-17 02:35:00,0.73393,0.73397,0.73305,0.73333,56000000.0
2007-09-17 02:40:00,0.73331,0.73384,0.73248,0.73319,64000000.0
2007-09-17 02:45:00,0.73331,0.73408,0.73331,0.73371,65600000.0
2007-09-17 02:50:00,0.7339,0.73408,0.73368,0.73368,61200000.0
2007-09-17 02:55:00,0.73371,0.73413,0.7334,0.73413,54200000.0
2007-09-17 03:00:00,0.73399,0.73415,0.7339,0.73415,62800000.0
2007-09-17 03:05:00,0.73419,0.73425,0.7334,0.73342,60800000.0
2007-09-17 03:10:00,0.7333,0.73365,0.7333,0.73345,60800000.0
2007-09-17 03:15:00,0.73347,0.73397,0.73337,0.73395,57600000.0
2007-09-17 03:20:00,0.73407,0.73475,0.73374,0.73374,56400000.0
2007-09-17 03:25:00,0.73377,0.73378,0.73357,0.73357,64000000.0
2007-09-17 03:30:00,0.73372,0.73403,0.73281,0.73398,46400000.0
2007-09-17 03:35:00,0.73385,0.73411,0.73353,0.73383,63200000.0
2007-09-17 03:40:00,0.73387,0.73442,0.73387,0.73408,60800000.0
2007-09-17 03:45:00,0.73433,0.73465,0.73433,0.73455,56000000.0
2007-09-17 03:50:00,0.73458,0.73473,0.73356,0.73443,70400000.0
2007-09-17 03:55:00,0.73429,0.73471,0.73421,0.73454,75200000.0
2007-09-17 04:00:00,0.73455,0.73472,0.7343,0.7343,67600000.0
2007-09-17 04:05:00,0.73438,0.73452,0.73399,0.73421,60800000.0
2007-09-17 04:10:00,0.73458,0.73458,0.73357,0.73388,48000000.0
2007-09-17 04:15:00,0.73396,0.73408,0.73366,0.734,70400000.0
2007-09-17 04:20:00,0.73391,0.73396,0.73292,0.73376,62400000.0
2007-09-17 04:25:00,0.73385,0.73451,0.73383,0.7345,68800000.0
2007-09-17 04:30:00,0.73463,0.73469,0.73425,0.7344,56000000.0
2007-09-17 04:35:00,0.73441,0.73452,0.73325,0.7343,66000000.0
2007-09-17 04:40:00,0.7344,0.73449,0.73396,0.73422,41600000.0
2007-09-17 04:45:00,0.73385,0.73428,0.73385,0.73417,71200000.0
2007-09-17 04:50:00,0.73419,0.73427,0.73285,0.73402,61200000.0
2007-09-17 04:55:00,0.73421,0.73451,0.734,0.73445,46400000.0
2007-09-17 05:00:00,0.73441,0.73441,0.73362,0.73407,68800000.0
2007-09-17 05:05:00,0.73404,0.73421,0.73369,0.73421,62400000.0
2007-09-17 05:10:00,0.73415,0.73415,0.73382,0.73385,50000000.0
2007-09-17 05:15:00,0.73394,0.73402,0.73361,0.73385,34000000.0
2007-09-17 05:20:00,0.73398,0.73405,0.73377,0.73405,52800000.0
2007-09-17 05:25:00,0.73402,0.73436,0.73377,0.73429,69200000.0
2007-09-17 05:30:00,0.73397,0.73501,0.73349,0.73454,64400000.0
2007-09-17 05:35:00,0.7345,0.73466,0.73436,0.73462,50000000.0
2007-09-17 05:40:00,0.7344,0.73486,0.73433,0.73481,60200000.0
2007-09-17 05:45:00,0.73494,0.7356,0.73494,0.73541,67200000.0
2007-09-17 05:50:00,0.73531,0.73531,0.73485,0.73528,68800000.0
2007-09-17 05:55:00,0.7353,0.7353,0.73489,0.7349,72400000.0
2007-09-17 06:00:00,0.7349,0.735,0.73427,0.73432,67600000.0
2007-09-17 06:05:00,0.73445,0.73447,0.73427,0.73435,63400000.0
2007-09-17 06:10:00,0.73438,0.73477,0.73393,0.73462,50000000.0
2007-09-17 06:15:00,0.73424,0.73454,0.73422,0.73436,52800000.0
2007-09-17 06:20:00,0.73422,0.73444,0.7339,0.73398,60800000.0
2007-09-17 06:25:00,0.73438,0.73459,0.73409,0.73448,59600000.0
2007-09-17 06:30:00,0.73448,0.73455,0.73405,0.73418,41600000.0
2007-09-17 06:35:00,0.73532,0.73532,0.7342,0.73422,59200000.0
2007-09-17 06:40:00,0.73448,0.73448,0.73412,0.73426,59600000.0
2007-09-17 06:45:00,0.73387,0.7345,0.73387,0.73438,40000000.0
2007-09-17 06:50:00,0.73447,0.73523,0.73417,0.73437,49600000.0
2007-09-17 06:55:00,0.73445,0.73448,0.73368,0.73438,62800000.0
2007-09-17 07:00:00,0.73407,0.73521,0.73405,0.73448,60800000.0
2007-09-17 07:05:00,0.73454,0.73474,0.73449,0.73456,69600000.0
2007-09-17 07:10:00,0.73446,0.73457,0.7341,0.73425,58600000.0
2007-09-17 07:15:00,0.73438,0.73438,0.73396,0.73407,59200000.0
2007-09-17 07:20:00,0.73422,0.73436,0.734,0.73433,55400000.0
2007-09-17 07:25:00,0.73412,0.73456,0.734,0.73447,59200000.0
2007-09-17 07:30:00,0.73452,0.73452,0.73408,0.73409,62400000.0
2007-09-17 07:35:00,0.73434,0.73439,0.73418,0.73438,51200000.0
2007-09-17 07:40:00,0.73428,0.7345,0.73413,0.73439,68800000.0
2007-09-17 07:45:00,0.73438,0.73438,0.73241,0.73261,72000000.0
2007-09-17 07:50:00,0.73267,0.73307,0.7314,0.73226,64000000.0
2007-09-17 07:55:00,0.73226,0.73309,0.73226,0.73295,61200000.0
2007-09-17 08:00:00,0.73273,0.73289,0.73174,0.73174,73600000.0
2007-09-17 08:05:00,0.73171,0.73224,0.73154,0.73187,70400000.0
2007-09-17 08:10:00,0.73185,0.73208,0.73159,0.7317,63200000.0
2007-09-17 08:15:00,0.73185,0.73228,0.7316,0.73223,57600000.0
2007-09-17 08:20:00,0.73226,0.73309,0.73179,0.73299,73600000.0
2007-09-17 08:25:00,0.73301,0.73307,0.7327,0.73273,57600000.0
2007-09-17 08:30:00,0.73274,0.73302,0.73261,0.73264,69200000.0
2007-09-17 08:35:00,0.73271,0.7331,0.73256,0.73293,64000000.0
2007-09-17 08:40:00,0.73308,0.73342,0.73308,0.73333,67200000.0
2007-09-17 08:45:00,0.73318,0.73331,0.7328,0.7328,69800000.0
2007-09-17 08:50:00,0.73288,0.73334,0.73206,0.73278,60800000.0
2007-09-17 08:55:00,0.73284,0.7331,0.73181,0.73297,62400000.0
2007-09-17 09:00:00,0.73273,0.73278,0.73206,0.73208,73400000.0
2007-09-17 09:05:00,0.73201,0.73209,0.7306,0.7306,59200000.0
2007-09-17 09:10:00,0.73062,0.73118,0.73059,0.73114,67200000.0
2007-09-17 09:15:00,0.73131,0.73148,0.73026,0.73038,68800000.0
2007-09-17 09:20:00,0.73038,0.73044,0.72891,0.72933,59200000.0
2007-09-17 09:25:00,0.72955,0.73048,0.72955,0.73029,60800000.0
2007-09-17 09:30:00,0.73033,0.73126,0.73011,0.73125,67200000.0
2007-09-17 09:35:00,0.73096,0.73146,0.73083,0.73126,59200000.0
2007-09-17 09:40:00,0.73129,0.73129,0.72995,0.7301,70400000.0
2007-09-17 09:45:00,0.73009,0.73045,0.72999,0.73011,74000000.0
2007-09-17 09:50:00,0.73018,0.73034,0.72989,0.72992,48000000.0
2007-09-17 09:55:00,0.72994,0.73042,0.72994,0.73022,67600000.0
2007-09-17 10:00:00,0.73007,0.7304,0.73,0.73,70800000.0
2007-09-17 10:05:00,0.7301,0.73129,0.7301,0.73059,68800000.0
2007-09-17 10:10:00,0.73093,0.73098,0.73075,0.7308,68800000.0
2007-09-17 10:15:00,0.73077,0.73084,0.73014,0.73084,64000000.0
2007-09-17 10:20:00,0.73054,0.73103,0.73011,0.73037,67600000.0
2007-09-17 10:25:00,0.7306,0.73073,0.73017,0.7302,67200000.0
2007-09-17 10:30:00,0.73024,0.73024,0.72934,0.72989,67200000.0
2007-09-17 10:35:00,0.72958,0.72958,0.72882,0.72889,68800000.0
2007-09-17 10:40:00,0.72909,0.72925,0.72893,0.72894,73600000.0
2007-09-17 10:45:00,0.72834,0.72874,0.72831,0.72871,68600000.0
2007-09-17 10:50:00,0.72877,0.7299,0.72877,0.72959,67600000.0
2007-09-17 10:55:00,0.72944,0.7304,0.72942,0.7304,67200000.0
2007-09-17 11:00:00,0.73075,0.73093,0.73017,0.73054,65600000.0
2007-09-17 11:05:00,0.73055,0.73079,0.72937,0.72995,65600000.0
2007-09-17 11:10:00,0.72998,0.73017,0.7292,0.72926,68800000.0
2007-09-17 11:15:00,0.72908,0.72927,0.72893,0.72925,62400000.0
2007-09-17 11:20:00,0.72938,0.7298,0.72872,0.72902,72000000.0
2007-09-17 11:25:00,0.7291,0.72999,0.72906,0.72999,57600000.0
2007-09-17 11:30:00,0.73001,0.73013,0.72963,0.72963,75200000.0
2007-09-17 11:35:00,0.72972,0.73015,0.72961,0.72961,67200000.0
2007-09-17 11:40:00,0.72952,0.72952,0.72897,0.72948,59200000.0
2007-09-17 11:45:00,0.72947,0.7296,0.72913,0.72913,67600000.0
2007-09-17 11:50:00,0.72932,0.73039,0.72891,0.73039,70200000.0
2007-09-17 11:55:00,0.73041,0.73068,0.73023,0.73067,58000000.0
2007-09-17 12:00:00,0.73079,0.73083,0.72965,0.73042,75600000.0
2007-09-17 12:05:00,0.73048,0.73096,0.73046,0.73074,65600000.0
2007-09-17 12:10:00,0.7307,0.73086,0.73051,0.73057,74400000.0
2007-09-17 12:15:00,0.73069,0.73083,0.73053,0.73064,71400000.0
2007-09-17 12:20:00,0.7306,0.73104,0.72936,0.73026,68800000.0
2007-09-17 12:25:00,0.73031,0.73081,0.72948,0.73077,61800000.0
2007-09-17 12:30:00,0.73068,0.73075,0.73037,0.73048,62400000.0
2007-09-17 12:35:00,0.73063,0.73063,0.73013,0.73016,68000000.0
2007-09-17 12:40:00,0.73015,0.73051,0.72994,0.73044,72000000.0
2007-09-17 12:45:00,0.73043,0.73118,0.73043,0.73116,61600000.0
2007-09-17 12:50:00,0.73118,0.73125,0.73084,0.73113,65600000.0
2007-09-17 12:55:00,0.73109,0.73144,0.73059,0.73115,70400000.0
2007-09-17 13:00:00,0.73107,0.73177,0.73107,0.73154,60800000.0
2007-09-17 13:05:00,0.73146,0.73155,0.7309,0.73129,72000000.0
2007-09-17 13:10:00,0.73143,0.73153,0.73128,0.73135,59200000.0
2007-09-17 13:15:00,0.73106,0.73129,0.73086,0.73106,78800000.0
2007-09-17 13:20:00,0.73095,0.73138,0.7304,0.73119,62400000.0
2007-09-17 13:25:00,0.73117,0.73136,0.73069,0.73086,64000000.0
2007-09-17 13:30:00,0.73086,0.73095,0.7305,0.73077,64000000.0
2007-09-17 13:35:00,0.73075,0.73126,0.73072,0.73106,68800000.0
2007-09-17 13:40:00,0.731,0.73137,0.7308,0.73131,68800000.0
2007-09-17 13:45:00,0.7313,0.7313,0.73028,0.73098,131200000.0
2007-09-17 13:50:00,0.73091,0.73132,0.73006,0.73114,97600000.0
2007-09-17 13:55:00,0.73123,0.73136,0.73105,0.73121,67200000.0
2007-09-17 14:00:00,0.73115,0.73116,0.73056,0.73057,138600000.0
2007-09-17 14:05:00,0.73055,0.73062,0.73029,0.7303,80000000.0
2007-09-17 14:10:00,0.73035,0.73055,0.73011,0.73011,95800000.0
2007-09-17 14:15:00,0.72989,0.73013,0.72896,0.72986,90000000.0
2007-09-17 14:20:00,0.72987,0.72998,0.72975,0.72992,96000000.0
2007-09-17 14:25:00,0.72974,0.73018,0.72974,0.72997,205800000.0
2007-09-17 14:30:00,0.72993,0.73017,0.7295,0.7296,91200000.0
2007-09-17 14:35:00,0.72987,0.7303,0.72987,0.73018,144400000.0
2007-09-17 14:40:00,0.73026,0.7303,0.72971,0.72986,180800000.0
2007-09-17 14:45:00,0.73011,0.7306,0.72992,0.7306,99600000.0
2007-09-17 14:50:00,0.73051,0.73051,0.73004,0.73019,120400000.0
2007-09-17 14:55:00,0.73013,0.73014,0.72964,0.72969,88000000.0
2007-09-17 15:00:00,0.72966,0.72974,0.72952,0.72972,107600000.0
2007-09-17 15:05:00,0.72964,0.73024,0.72964,0.73024,86400000.0
2007-09-17 15:10:00,0.73027,0.73059,0.73024,0.73024,149600000.0
2007-09-17 15:15:00,0.73029,0.73071,0.73029,0.73061,89400000.0
2007-09-17 15:20:00,0.7306,0.7306,0.73006,0.73022,114600000.0
2007-09-17 15:25:00,0.73021,0.73024,0.73001,0.73024,126800000.0
2007-09-17 15:30:00,0.7292,0.7304,0.72884,0.7299,135200000.0
2007-09-17 15:35:00,0.72984,0.72987,0.72954,0.72971,144400000.0
2007-09-17 15:40:00,0.72971,0.72989,0.72971,0.72976,157200000.0
2007-09-17 15:45:00,0.72977,0.73015,0.72958,0.73015,137400000.0
2007-09-17 15:50:00,0.73022,0.73095,0.73015,0.73084,120400000.0
2007-09-17 15:55:00,0.73086,0.73128,0.73084,0.73127,119400000.0
2007-09-17 16:00:00,0.7314,0.73152,0.73102,0.7311,164800000.0
2007-09-17 16:05:00,0.73103,0.73108,0.73077,0.73081,188800000.0
2007-09-17 16:10:00,0.73071,0.73072,0.72966,0.73072,142400000.0
2007-09-17 16:15:00,0.73072,0.73147,0.73072,0.73121,133600000.0
2007-09-17 16:20:00,0.73144,0.73164,0.73104,0.73104,142400000.0
2007-09-17 16:25:00,0.73106,0.73114,0.73052,0.73052,96400000.0
2007-09-17 16:30:00,0.73044,0.73085,0.73008,0.73016,247800000.0
2007-09-17 16:35:00,0.73008,0.73032,0.73003,0.73019,243600000.0
2007-09-17 16:40:00,0.73018,0.73032,0.72998,0.73016,139200000.0
2007-09-17 16:45:00,0.73009,0.73009,0.72942,0.72972,304200000.0
2007-09-17 16:50:00,0.72955,0.72996,0.72945,0.72988,198400000.0
2007-09-17 16:55:00,0.72993,0.73022,0.72978,0.7302,250600000.0
2007-09-17 17:00:00,0.72993,0.73043,0.72991,0.73041,245600000.0
2007-09-17 17:05:00,0.73058,0.73086,0.73058,0.73068,218600000.0
2007-09-17 17:10:00,0.7306,0.73069,0.72953,0.72953,187600000.0
2007-09-17 17:15:00,0.72949,0.72961,0.72864,0.72943,169800000.0
2007-09-17 17:20:00,0.72957,0.72965,0.7282,0.72842,99200000.0
2007-09-17 17:25:00,0.72795,0.72905,0.72794,0.72887,137600000.0
2007-09-17 17:30:00,0.72866,0.72866,0.72767,0.7278,225000000.0
2007-09-17 17:35:00,0.7277,0.7278,0.72726,0.72763,271800000.0
2007-09-17 17:40:00,0.72759,0.72768,0.72705,0.72705,119400000.0
2007-09-17 17:45:00,0.72655,0.72659,0.72456,0.7248,266000000.0
2007-09-17 17:50:00,0.72462,0.72534,0.72442,0.72472,202000000.0
2007-09-17 17:55:00,0.72459,0.72565,0.72454,0.7256,286400000.0
2007-09-17 18:00:00,0.72557,0.72604,0.72548,0.72558,234800000.0
2007-09-17 18:05:00,0.72558,0.72573,0.72547,0.72573,328400000.0
2007-09-17 18:10:00,0.72564,0.72602,0.72555,0.726,102400000.0
2007-09-17 18:15:00,0.726,0.72629,0.726,0.7261,246600000.0
2007-09-17 18:20:00,0.72623,0.72646,0.72591,0.72608,216000000.0
2007-09-17 18:25:00,0.72617,0.72672,0.7258,0.72672,128000000.0
2007-09-17 18:30:00,0.72689,0.72762,0.72689,0.7274,133200000.0
2007-09-17 18:35:00,0.72749,0.72784,0.72598,0.72702,100800000.0
2007-09-17 18:40:00,0.72685,0.72695,0.72662,0.72683,136400000.0
2007-09-17 18:45:00,0.72672,0.72716,0.72647,0.72696,120400000.0
2007-09-17 18:50:00,0.72703,0.72732,0.72669,0.72696,97600000.0
2007-09-17 18:55:00,0.72678,0.72734,0.72664,0.72734,99200000.0
2007-09-17 19:00:00,0.72757,0.72782,0.72707,0.72707,65600000.0
2007-09-17 19:05:00,0.72702,0.72722,0.72686,0.72689,169600000.0
2007-09-17 19:10:00,0.72694,0.72702,0.72676,0.72701,70400000.0
2007-09-17 19:15:00,0.72715,0.72736,0.72695,0.72704,67200000.0
2007-09-17 19:20:00,0.7274,0.72742,0.72684,0.72701,103400000.0
2007-09-17 19:25:00,0.72713,0.7272,0.72645,0.72675,78400000.0
2007-09-17 19:30:00,0.72645,0.72688,0.72642,0.72667,67000000.0
2007-09-17 19:35:00,0.72637,0.7264,0.72585,0.72594,62400000.0
2007-09-17 19:40:00,0.72589,0.7259,0.72534,0.7255,65000000.0
2007-09-17 19:45:00,0.72567,0.7263,0.72544,0.7263,67200000.0
2007-09-17 19:50:00,0.72626,0.72656,0.72608,0.72656,68800000.0
2007-09-17 19:55:00,0.72657,0.72657,0.72598,0.72615,64400000.0
2007-09-17 20:00:00,0.72645,0.72645,0.72614,0.72625,64000000.0
2007-09-17 20:05:00,0.72619,0.72619,0.72549,0.72555,59200000.0
2007-09-17 20:10:00,0.72626,0.72647,0.7252,0.72531,73600000.0
2007-09-17 20:15:00,0.72489,0.72552,0.72399,0.72532,63200000.0
2007-09-17 20:20:00,0.72538,0.72567,0.72435,0.72551,69200000.0
2007-09-17 20:25:00,0.72556,0.72595,0.72554,0.72577,72000000.0
2007-09-17 20:30:00,0.72564,0.7265,0.72542,0.72611,59200000.0
2007-09-17 20:35:00,0.726,0.72682,0.726,0.72619,52800000.0
2007-09-17 20:40:00,0.7265,0.72705,0.72482,0.7264,65600000.0
2007-09-17 20:45:00,0.72589,0.72637,0.72584,0.72623,64000000.0
2007-09-17 20:50:00,0.72631,0.72631,0.72566,0.72566,67000000.0
2007-09-17 20:55:00,0.72565,0.72565,0.72517,0.72517,69200000.0
2007-09-17 21:00:00,0.72513,0.72513,0.72318,0.72318,61800000.0
2007-09-17 21:05:00,0.72303,0.72461,0.72302,0.72454,59200000.0
2007-09-17 21:10:00,0.72467,0.72477,0.72458,0.72463,49600000.0
2007-09-17 21:15:00,0.72458,0.7247,0.72436,0.72457,66000000.0
2007-09-17 21:20:00,0.7245,0.72505,0.72433,0.72505,64000000.0
2007-09-17 21:25:00,0.72475,0.72497,0.72455,0.72491,38400000.0
2007-09-17 21:30:00,0.72494,0.72501,0.7243,0.72443,62400000.0
2007-09-17 21:35:00,0.72445,0.72457,0.72427,0.72457,63400000.0
2007-09-17 21:40:00,0.72466,0.72482,0.72442,0.72466,70400000.0
2007-09-17 21:45:00,0.7247,0.72481,0.72455,0.72459,62400000.0
2007-09-17 21:50:00,0.72465,0.72473,0.72364,0.7245,60800000.0
2007-09-17 21:55:00,0.72449,0.72475,0.7244,0.7245,70400000.0
2007-09-17 22:00:00,0.72455,0.72469,0.72443,0.72456,64400000.0
2007-09-17 22:05:00,0.7245,0.72467,0.72434,0.72447,68800000.0
2007-09-17 22:10:00,0.72442,0.72502,0.72402,0.72402,64000000.0
2007-09-17 22:15:00,0.7241,0.72448,0.72381,0.72448,60800000.0
2007-09-17 22:20:00,0.72459,0.72512,0.72453,0.72479,64400000.0
2007-09-17 22:25:00,0.72479,0.72498,0.7244,0.72485,65600000.0
2007-09-17 22:30:00,0.72477,0.72503,0.72465,0.72486,64000000.0
2007-09-17 22:35:00,0.72473,0.72514,0.72468,0.72514,66000000.0
2007-09-17 22:40:00,0.72514,0.72565,0.725,0.72539,59200000.0
2007-09-17 22:45:00,0.72568,0.72584,0.72542,0.72542,67200000.0
2007-09-17 22:50:00,0.72538,0.72569,0.72522,0.72534,60800000.0
2007-09-17 22:55:00,0.7253,0.72609,0.7253,0.72563,64400000.0
2007-09-17 23:00:00,0.72559,0.72577,0.7251,0.7251,70400000.0
2007-09-17 23:05:00,0.72478,0.72499,0.72451,0.72476,67200000.0
2007-09-17 23:10:00,0.72479,0.72499,0.72454,0.72466,58400000.0
2007-09-17 23:15:00,0.72471,0.72503,0.72458,0.72491,62400000.0
2007-09-17 23:20:00,0.725,0.72512,0.72401,0.72504,36200000.0
2007-09-17 23:25:00,0.72498,0.72535,0.72416,0.72532,67200000.0
2007-09-17 23:30:00,0.72535,0.72539,0.72494,0.7253,85800000.0
2007-09-17 23:35:00,0.72532,0.72542,0.72434,0.72519,57600000.0
2007-09-17 23:40:00,0.72515,0.72532,0.72494,0.72494,62400000.0
2007-09-17 23:45:00,0.72482,0.72506,0.72482,0.72495,62400000.0
2007-09-17 23:50:00,0.72496,0.72505,0.72445,0.72465,68800000.0
2007-09-17 23:55:00,0.72487,0.72588,0.72485,0.72505,66000000.0
2007-09-18 00:00:00,0.72482,0.72594,0.72471,0.72544,64000000.0
2007-09-18 00:05:00,0.72541,0.72584,0.72527,0.72548,59200000.0
2007-09-18 00:10:00,0.72547,0.7255,0.72504,0.72528,57600000.0
2007-09-18 00:15:00,0.72527,0.72544,0.72516,0.72528,52800000.0
2007-09-18 00:20:00,0.7252,0.7253,0.7252,0.7253,43200000.0
2007-09-18 00:25:00,0.72534,0.72539,0.72483,0.72485,36800000.0
2007-09-18 00:30:00,0.72529,0.72566,0.72507,0.72508,48000000.0
2007-09-18 00:35:00,0.72548,0.72549,0.7251,0.72535,37800000.0
2007-09-18 00:40:00,0.72541,0.72554,0.72495,0.72525,43200000.0
2007-09-18 00:45:00,0.72507,0.72564,0.72488,0.72551,48000000.0
2007-09-18 00:50:00,0.72553,0.72625,0.72503,0.72505,45200000.0
2007-09-18 00:55:00,0.72637,0.72637,0.72515,0.72562,56800000.0
2007-09-18 01:00:00,0.7257,0.72636,0.72514,0.72625,52800000.0
2007-09-18 01:05:00,0.72559,0.72614,0.72512,0.72549,61200000.0
2007-09-18 01:10:00,0.72548,0.72556,0.72505,0.72527,51200000.0
2007-09-18 01:15:00,0.72541,0.72564,0.72527,0.72527,67600000.0
2007-09-18 01:20:00,0.72548,0.72548,0.72505,0.72539,43200000.0
2007-09-18 01:25:00,0.72517,0.72534,0.72507,0.72516,72000000.0
2007-09-18 01:30:00,0.72505,0.72518,0.72489,0.72514,33600000.0
2007-09-18 01:35:00,0.72518,0.72522,0.72485,0.72514,72000000.0
2007-09-18 01:40:00,0.72528,0.72539,0.72528,0.72528,35200000.0
2007-09-18 01:45:00,0.72524,0.72551,0.72498,0.72512,60600000.0
2007-09-18 01:50:00,0.72511,0.72553,0.72486,0.7255,41600000.0
2007-09-18 01:55:00,0.7257,0.72593,0.7257,0.72584,38400000.0
2007-09-18 02:00:00,0.72554,0.7258,0.72551,0.72551,51200000.0
2007-09-18 02:05:00,0.72557,0.72565,0.72515,0.72549,56000000.0
2007-09-18 02:10:00,0.72558,0.72576,0.7254,0.7254,49000000.0
2007-09-18 02:15:00,0.72529,0.72537,0.72462,0.72466,65600000.0
2007-09-18 02:20:00,0.725,0.72508,0.72465,0.72489,62400000.0
2007-09-18 02:25:00,0.72479,0.72497,0.72382,0.72477,48000000.0
2007-09-18 02:30:00,0.72484,0.72507,0.72458,0.72489,58600000.0
2007-09-18 02:35:00,0.72474,0.72484,0.7247,0.7248,55400000.0
2007-09-18 02:40:00,0.72469,0.72472,0.72328,0.72427,64400000.0
2007-09-18 02:45:00,0.72392,0.7242,0.72351,0.7236,65600000.0
2007-09-18 02:50:00,0.72366,0.72369,0.72247,0.72364,64400000.0
2007-09-18 02:55:00,0.72338,0.72398,0.72329,0.72356,49600000.0
2007-09-18 03:00:00,0.72355,0.72386,0.72344,0.72366,56400000.0
2007-09-18 03:05:00,0.72379,0.72388,0.72351,0.72371,60800000.0
2007-09-18 03:10:00,0.7237,0.7237,0.72278,0.72278,60800000.0
2007-09-18 03:15:00,0.7227,0.72283,0.72187,0.72187,52800000.0
2007-09-18 03:20:00,0.72184,0.7221,0.72131,0.72137,62400000.0
2007-09-18 03:25:00,0.72155,0.72161,0.72065,0.72065,57600000.0
2007-09-18 03:30:00,0.72047,0.72074,0.72028,0.72066,52200000.0
2007-09-18 03:35:00,0.72078,0.72166,0.72078,0.72166,62400000.0
2007-09-18 03:40:00,0.72179,0.72292,0.72166,0.72252,67600000.0
2007-09-18 03:45:00,0.72254,0.72254,0.72168,0.72172,56000000.0
2007-09-18 03:50:00,0.72193,0.72244,0.72093,0.72181,70800000.0
2007-09-18 03:55:00,0.7217,0.72255,0.72155,0.72216,75200000.0
2007-09-18 04:00:00,0.72213,0.72243,0.72186,0.72212,73600000.0
2007-09-18 04:05:00,0.72217,0.72217,0.72153,0.72153,60200000.0
2007-09-18 04:10:00,0.7216,0.72167,0.72122,0.72146,46400000.0
2007-09-18 04:15:00,0.72146,0.7217,0.72128,0.72159,69800000.0
2007-09-18 04:20:00,0.7216,0.72208,0.7209,0.72169,62400000.0
2007-09-18 04:25:00,0.72182,0.72238,0.72173,0.72173,68800000.0
2007-09-18 04:30:00,0.72187,0.72202,0.72161,0.72176,56000000.0
2007-09-18 04:35:00,0.72187,0.722,0.72037,0.72137,65600000.0
2007-09-18 04:40:00,0.72125,0.72151,0.72092,0.72094,52800000.0
2007-09-18 04:45:00,0.72093,0.72104,0.72083,0.72095,71200000.0
2007-09-18 04:50:00,0.72079,0.72124,0.72005,0.72118,60800000.0
2007-09-18 04:55:00,0.72115,0.72138,0.72105,0.72105,58600000.0
2007-09-18 05:00:00,0.72118,0.72133,0.72057,0.72096,69600000.0
2007-09-18 05:05:00,0.72047,0.72113,0.72047,0.72085,62400000.0
2007-09-18 05:10:00,0.72075,0.72139,0.72075,0.72131,60800000.0
2007-09-18 05:15:00,0.72085,0.72145,0.72075,0.7212,64000000.0
2007-09-18 05:20:00,0.72148,0.72152,0.72108,0.72125,64000000.0
2007-09-18 05:25:00,0.72123,0.72128,0.72094,0.72103,64000000.0
2007-09-18 05:30:00,0.72109,0.72159,0.72016,0.72122,64000000.0
2007-09-18 05:35:00,0.72111,0.72111,0.72043,0.72045,66000000.0
2007-09-18 05:40:00,0.72092,0.72113,0.72071,0.72112,60800000.0
2007-09-18 05:45:00,0.72115,0.72115,0.72053,0.72053,66600000.0
2007-09-18 05:50:00,0.72069,0.72073,0.7202,0.72073,60800000.0
2007-09-18 05:55:00,0.72071,0.72079,0.72031,0.72049,72400000.0
2007-09-18 06:00:00,0.72062,0.72115,0.72055,0.72115,67600000.0
2007-09-18 06:05:00,0.72106,0.7213,0.72079,0.72109,64000000.0
2007-09-18 06:10:00,0.72101,0.72137,0.72101,0.72126,57600000.0
2007-09-18 06:15:00,0.72132,0.72153,0.72119,0.72137,68800000.0
2007-09-18 06:20:00,0.72122,0.72158,0.72122,0.72155,57600000.0
2007-09-18 06:25:00,0.72183,0.72193,0.72132,0.72155,59200000.0
2007-09-18 06:30:00,0.72146,0.72193,0.71995,0.71995,51200000.0
2007-09-18 06:35:00,0.7209,0.72119,0.72086,0.721,60800000.0
2007-09-18 06:40:00,0.72099,0.72099,0.7206,0.72092,66600000.0
2007-09-18 06:45:00,0.72085,0.72095,0.72036,0.72066,59200000.0
2007-09-18 06:50:00,0.72057,0.72078,0.72052,0.72055,64000000.0
2007-09-18 06:55:00,0.72066,0.72074,0.72042,0.72045,61800000.0
2007-09-18 07:00:00,0.72044,0.72085,0.72023,0.72084,59200000.0
2007-09-18 07:05:00,0.72058,0.72081,0.7205,0.72059,69200000.0
2007-09-18 07:10:00,0.72064,0.7208,0.7203,0.72074,59200000.0
2007-09-18 07:15:00,0.72072,0.72087,0.72066,0.72078,59200000.0
2007-09-18 07:20:00,0.7208,0.72111,0.72067,0.72083,56000000.0
2007-09-18 07:25:00,0.72102,0.72142,0.721,0.72114,59200000.0
2007-09-18 07:30:00,0.72091,0.72131,0.72078,0.7213,62400000.0
2007-09-18 07:35:00,0.72138,0.72141,0.72118,0.72132,54400000.0
2007-09-18 07:40:00,0.72118,0.72149,0.7211,0.72149,68800000.0
2007-09-18 07:45:00,0.72165,0.72165,0.72126,0.72131,72000000.0
2007-09-18 07:50:00,0.72117,0.72117,0.71989,0.72039,68800000.0
2007-09-18 07:55:00,0.72038,0.72128,0.72018,0.72128,60800000.0
2007-09-18 08:00:00,0.72144,0.72154,0.7209,0.72094,73600000.0
2007-09-18 08:05:00,0.72096,0.7217,0.72084,0.72129,70400000.0
2007-09-18 08:10:00,0.72131,0.72162,0.72112,0.72161,62200000.0
2007-09-18 08:15:00,0.72158,0.72218,0.72158,0.72211,52800000.0
2007-09-18 08:20:00,0.722,0.72209,0.72011,0.72121,64000000.0
2007-09-18 08:25:00,0.72135,0.72166,0.72134,0.72154,57000000.0
2007-09-18 08:30:00,0.72132,0.72168,0.72127,0.72158,68800000.0
2007-09-18 08:35:00,0.72159,0.72214,0.72141,0.72149,64000000.0
2007-09-18 08:40:00,0.72166,0.722,0.72157,0.72189,67200000.0
2007-09-18 08:45:00,0.72186,0.72201,0.72157,0.72191,70400000.0
2007-09-18 08:50:00,0.72197,0.72238,0.72065,0.72202,61200000.0
2007-09-18 08:55:00,0.72208,0.72216,0.72092,0.72206,62400000.0
2007-09-18 09:00:00,0.72202,0.72264,0.7219,0.72256,73600000.0
2007-09-18 09:05:00,0.72257,0.72303,0.72247,0.72262,59200000.0
2007-09-18 09:10:00,0.72241,0.72248,0.72194,0.72248,67600000.0
2007-09-18 09:15:00,0.72239,0.72239,0.7213,0.72173,68800000.0
2007-09-18 09:20:00,0.72164,0.72167,0.72115,0.72115,59200000.0
2007-09-18 09:25:00,0.72088,0.7209,0.72024,0.7206,60200000.0
2007-09-18 09:30:00,0.72078,0.72137,0.7207,0.7213,67600000.0
2007-09-18 09:35:00,0.72109,0.72121,0.72084,0.72108,59200000.0
2007-09-18 09:40:00,0.72024,0.72153,0.71983,0.72096,70200000.0
2007-09-18 09:45:00,0.72097,0.72256,0.72086,0.72227,73600000.0
2007-09-18 09:50:00,0.72212,0.72226,0.72155,0.72202,59200000.0
2007-09-18 09:55:00,0.72169,0.72203,0.7215,0.72165,67200000.0
2007-09-18 10:00:00,0.72161,0.7222,0.72161,0.72217,70400000.0
2007-09-18 10:05:00,0.72224,0.72235,0.72124,0.72124,69200000.0
2007-09-18 10:10:00,0.72152,0.72168,0.72127,0.72143,69600000.0
2007-09-18 10:15:00,0.7215,0.722,0.72149,0.72188,64000000.0
2007-09-18 10:20:00,0.72187,0.72229,0.72162,0.72223,68000000.0
2007-09-18 10:25:00,0.72224,0.72273,0.72224,0.72239,67200000.0
2007-09-18 10:30:00,0.72245,0.72253,0.72195,0.72231,67200000.0
2007-09-18 10:35:00,0.72217,0.72235,0.7219,0.72223,68800000.0
2007-09-18 10:40:00,0.72221,0.72221,0.72171,0.72179,73600000.0
2007-09-18 10:45:00,0.72172,0.72185,0.72117,0.72135,68800000.0
2007-09-18 10:50:00,0.72132,0.72145,0.72122,0.72143,67200000.0
2007-09-18 10:55:00,0.72144,0.72165,0.72098,0.72119,67200000.0
2007-09-18 11:00:00,0.72116,0.72223,0.72114,0.72223,65600000.0
2007-09-18 11:05:00,0.72223,0.72272,0.72154,0.72265,65600000.0
2007-09-18 11:10:00,0.72273,0.7229,0.72252,0.72261,68800000.0
2007-09-18 11:15:00,0.72239,0.72255,0.72176,0.72251,62400000.0
2007-09-18 11:20:00,0.72251,0.72282,0.72246,0.72258,72000000.0
2007-09-18 11:25:00,0.72261,0.72273,0.72236,0.72245,57600000.0
2007-09-18 11:30:00,0.72245,0.72303,0.72241,0.72282,75200000.0
2007-09-18 11:35:00,0.72297,0.72301,0.7226,0.72285,67200000.0
2007-09-18 11:40:00,0.72278,0.72314,0.72252,0.72302,59200000.0
2007-09-18 11:45:00,0.72299,0.7231,0.72268,0.72304,67200000.0
2007-09-18 11:50:00,0.72322,0.7236,0.72251,0.72319,70400000.0
2007-09-18 11:55:00,0.72346,0.72346,0.72226,0.72226,58600000.0
2007-09-18 12:00:00,0.72224,0.72287,0.72138,0.72286,75600000.0
2007-09-18 12:05:00,0.72286,0.72302,0.72276,0.72302,66000000.0
2007-09-18 12:10:00,0.72312,0.72325,0.72306,0.7231,73600000.0
2007-09-18 12:15:00,0.72304,0.72329,0.7228,0.72297,72000000.0
2007-09-18 12:20:00,0.72296,0.723,0.7216,0.72265,68800000.0
2007-09-18 12:25:00,0.7226,0.7226,0.72117,0.72231,62800000.0
2007-09-18 12:30:00,0.72249,0.72262,0.72218,0.72232,62800000.0
2007-09-18 12:35:00,0.72218,0.72218,0.72184,0.72191,66600000.0
2007-09-18 12:40:00,0.72185,0.7222,0.72175,0.72217,72400000.0
2007-09-18 12:45:00,0.72221,0.72264,0.72207,0.72263,60200000.0
2007-09-18 12:50:00,0.72243,0.72284,0.72237,0.72277,65600000.0
2007-09-18 12:55:00,0.72292,0.72315,0.72279,0.72297,71200000.0
2007-09-18 13:00:00,0.72312,0.72357,0.72302,0.72357,60200000.0
2007-09-18 13:05:00,0.72371,0.72396,0.72354,0.72372,72000000.0
2007-09-18 13:10:00,0.72386,0.72386,0.7235,0.72355,58600000.0
2007-09-18 13:15:00,0.72353,0.72369,0.72349,0.72353,78400000.0
2007-09-18 13:20:00,0.72356,0.72376,0.7233,0.72376,62800000.0
2007-09-18 13:25:00,0.72376,0.72408,0.7237,0.72401,64000000.0
2007-09-18 13:30:00,0.72407,0.72419,0.72357,0.72377,64000000.0
2007-09-18 13:35:00,0.72381,0.72402,0.72339,0.72352,69200000.0
2007-09-18 13:40:00,0.7237,0.7237,0.72327,0.72339,69200000.0
2007-09-18 13:45:00,0.7234,0.72382,0.72338,0.72382,133800000.0
2007-09-18 13:50:00,0.72384,0.72449,0.72338,0.72424,97600000.0
2007-09-18 13:55:00,0.72432,0.72435,0.72403,0.72435,67200000.0
2007-09-18 14:00:00,0.72426,0.72426,0.72345,0.72354,139200000.0
2007-09-18 14:05:00,0.72342,0.72387,0.72342,0.72367,80000000.0
2007-09-18 14:10:00,0.7237,0.7249,0.7237,0.72485,95800000.0
2007-09-18 14:15:00,0.72486,0.72503,0.72384,0.72481,91200000.0
2007-09-18 14:20:00,0.72447,0.72449,0.72298,0.72353,96000000.0
2007-09-18 14:25:00,0.7238,0.72515,0.7238,0.72481,206800000.0
2007-09-18 14:30:00,0.72464,0.72526,0.72453,0.72486,91200000.0
2007-09-18 14:35:00,0.72512,0.72539,0.72438,0.72455,144000000.0
2007-09-18 14:40:00,0.72471,0.72471,0.72343,0.72343,180800000.0
2007-09-18 14:45:00,0.72327,0.72354,0.72288,0.72319,98600000.0
2007-09-18 14:50:00,0.72341,0.72379,0.72332,0.72355,120400000.0
2007-09-18 14:55:00,0.7236,0.72388,0.7231,0.72314,87400000.0
2007-09-18 15:00:00,0.72318,0.72361,0.72315,0.72329,108800000.0
2007-09-18 15:05:00,0.72327,0.72344,0.7232,0.72344,92200000.0
2007-09-18 15:10:00,0.72348,0.72364,0.72327,0.72364,149200000.0
2007-09-18 15:15:00,0.72365,0.72407,0.72363,0.72379,89600000.0
2007-09-18 15:20:00,0.72372,0.72407,0.72357,0.72406,114600000.0
2007-09-18 15:25:00,0.7241,0.7241,0.72358,0.72372,126400000.0
2007-09-18 15:30:00,0.72268,0.72395,0.72242,0.72316,139200000.0
2007-09-18 15:35:00,0.72307,0.72345,0.72277,0.72345,140800000.0
2007-09-18 15:40:00,0.72349,0.72368,0.72331,0.72331,157200000.0
2007-09-18 15:45:00,0.72327,0.72327,0.72243,0.72291,136800000.0
2007-09-18 15:50:00,0.723,0.72377,0.72293,0.72377,120000000.0
2007-09-18 15:55:00,0.7239,0.72444,0.72373,0.72421,119400000.0
2007-09-18 16:00:00,0.72424,0.72442,0.7242,0.72434,165200000.0
2007-09-18 16:05:00,0.72416,0.7249,0.72416,0.7249,188600000.0
2007-09-18 16:10:00,0.72481,0.72493,0.72366,0.72461,142400000.0
2007-09-18 16:15:00,0.72446,0.72472,0.72443,0.72456,132200000.0
2007-09-18 16:20:00,0.72463,0.72463,0.72395,0.72397,142800000.0
2007-09-18 16:25:00,0.72397,0.7247,0.72397,0.72445,95400000.0
2007-09-18 16:30:00,0.72445,0.72538,0.72437,0.7251,247800000.0
2007-09-18 16:35:00,0.72499,0.72525,0.72489,0.72504,244400000.0
2007-09-18 16:40:00,0.72502,0.72518,0.72474,0.72518,139200000.0
2007-09-18 16:45:00,0.72523,0.72537,0.72505,0.72509,306400000.0
2007-09-18 16:50:00,0.72506,0.72515,0.72485,0.72493,198400000.0
2007-09-18 16:55:00,0.72493,0.72512,0.72455,0.72499,251000000.0
2007-09-18 17:00:00,0.72522,0.72617,0.72522,0.72522,244200000.0
2007-09-18 17:05:00,0.72527,0.72597,0.72521,0.72587,218000000.0
2007-09-18 17:10:00,0.72578,0.72605,0.72571,0.72571,187600000.0
2007-09-18 17:15:00,0.72563,0.72598,0.72559,0.72596,169600000.0
2007-09-18 17:20:00,0.72598,0.72625,0.72597,0.72623,98000000.0
2007-09-18 17:25:00,0.72606,0.72622,0.72553,0.72553,138000000.0
2007-09-18 17:30:00,0.72565,0.72579,0.72527,0.72562,226000000.0
2007-09-18 17:35:00,0.72565,0.72584,0.72543,0.7258,272200000.0
2007-09-18 17:40:00,0.72605,0.72607,0.72519,0.72527,120000000.0
2007-09-18 17:45:00,0.72529,0.72557,0.72529,0.72547,263800000.0
2007-09-18 17:50:00,0.72582,0.72588,0.72544,0.72559,201000000.0
2007-09-18 17:55:00,0.72562,0.72608,0.72557,0.72607,285800000.0
2007-09-18 18:00:00,0.72621,0.72676,0.72612,0.7267,224600000.0
2007-09-18 18:05:00,0.72664,0.72664,0.72617,0.72652,327800000.0
2007-09-18 18:10:00,0.72653,0.72653,0.72603,0.72614,102400000.0
2007-09-18 18:15:00,0.72627,0.72645,0.7262,0.72627,249200000.0
2007-09-18 18:20:00,0.72622,0.72665,0.72607,0.7266,216200000.0
2007-09-18 18:25:00,0.7268,0.72681,0.72642,0.72659,128000000.0
2007-09-18 18:30:00,0.72666,0.72673,0.72639,0.72668,133000000.0
2007-09-18 18:35:00,0.72681,0.72683,0.72564,0.72671,101200000.0
2007-09-18 18:40:00,0.72678,0.72739,0.72674,0.72682,94400000.0
2007-09-18 18:45:00,0.72671,0.72718,0.72638,0.72718,120000000.0
2007-09-18 18:50:00,0.72678,0.72728,0.72672,0.72712,97000000.0
2007-09-18 18:55:00,0.72688,0.7271,0.72669,0.72695,99200000.0
2007-09-18 19:00:00,0.72697,0.72697,0.72646,0.72669,65600000.0
2007-09-18 19:05:00,0.72643,0.72651,0.72629,0.72639,170000000.0
2007-09-18 19:10:00,0.72635,0.72678,0.72624,0.72678,69800000.0
2007-09-18 19:15:00,0.72669,0.72676,0.72644,0.72661,67200000.0
2007-09-18 19:20:00,0.72653,0.72672,0.72626,0.72651,104000000.0
2007-09-18 19:25:00,0.72691,0.72696,0.72611,0.7269,77800000.0
2007-09-18 19:30:00,0.72696,0.72716,0.72646,0.72661,67200000.0
2007-09-18 19:35:00,0.72676,0.72764,0.72652,0.72667,60800000.0
2007-09-18 19:40:00,0.72654,0.72728,0.7265,0.72667,65600000.0
2007-09-18 19:45:00,0.72698,0.72736,0.72692,0.727,67200000.0
2007-09-18 19:50:00,0.72773,0.72782,0.72662,0.72682,70400000.0
2007-09-18 19:55:00,0.72677,0.72687,0.72624,0.72624,62200000.0
2007-09-18 20:00:00,0.72632,0.72647,0.72601,0.72609,64400000.0
2007-09-18 20:05:00,0.7263,0.7269,0.72599,0.7269,58600000.0
2007-09-18 20:10:00,0.72685,0.72691,0.72624,0.72624,73000000.0
2007-09-18 20:15:00,0.72649,0.73287,0.72649,0.72778,62800000.0
2007-09-18 20:20:00,0.72873,0.72903,0.7269,0.72902,68800000.0
2007-09-18 20:25:00,0.72858,0.72898,0.72662,0.72898,72000000.0
2007-09-18 20:30:00,0.72883,0.73138,0.72877,0.72975,62800000.0
2007-09-18 20:35:00,0.72975,0.73027,0.72915,0.72946,52800000.0
2007-09-18 20:40:00,0.7297,0.73043,0.72908,0.72995,65600000.0
2007-09-18 20:45:00,0.72984,0.73179,0.72984,0.73172,64400000.0
2007-09-18 20:50:00,0.73186,0.7328,0.73171,0.73193,66600000.0
2007-09-18 20:55:00,0.73224,0.7329,0.73206,0.73246,68800000.0
2007-09-18 21:00:00,0.73205,0.73239,0.73161,0.73188,67200000.0
2007-09-18 21:05:00,0.73186,0.73186,0.73136,0.73155,59200000.0
2007-09-18 21:10:00,0.73162,0.73194,0.73154,0.73168,49600000.0
2007-09-18 21:15:00,0.73192,0.73274,0.73192,0.73264,65600000.0
2007-09-18 21:20:00,0.73285,0.7334,0.73137,0.73189,64000000.0
2007-09-18 21:25:00,0.73204,0.73232,0.73165,0.73165,61800000.0
2007-09-18 21:30:00,0.7312,0.73175,0.73108,0.73116,64000000.0
2007-09-18 21:35:00,0.73149,0.73282,0.73149,0.73282,64000000.0
2007-09-18 21:40:00,0.73298,0.73344,0.73269,0.73284,70400000.0
2007-09-18 21:45:00,0.73281,0.73335,0.73281,0.73309,62400000.0
2007-09-18 21:50:00,0.73304,0.73309,0.732,0.73225,65000000.0
2007-09-18 21:55:00,0.73202,0.73224,0.73179,0.73224,70400000.0
2007-09-18 22:00:00,0.73251,0.73296,0.73208,0.73251,64000000.0
2007-09-18 22:05:00,0.73248,0.73296,0.73241,0.73296,69200000.0
2007-09-18 22:10:00,0.73291,0.73295,0.73212,0.7329,67200000.0
2007-09-18 22:15:00,0.73348,0.73372,0.73254,0.73284,60800000.0
2007-09-18 22:20:00,0.73278,0.73317,0.73228,0.73279,64000000.0
2007-09-18 22:25:00,0.73258,0.73268,0.73211,0.73255,65000000.0
2007-09-18 22:30:00,0.73247,0.73294,0.73247,0.73283,64800000.0
2007-09-18 22:35:00,0.73265,0.73376,0.73264,0.73376,65600000.0
2007-09-18 22:40:00,0.73384,0.73493,0.73361,0.7348,59000000.0
2007-09-18 22:45:00,0.73485,0.73639,0.73485,0.73587,67600000.0
2007-09-18 22:50:00,0.73576,0.73643,0.73554,0.73643,60800000.0
2007-09-18 22:55:00,0.73626,0.73633,0.73517,0.7353,64000000.0
2007-09-18 23:00:00,0.73518,0.7362,0.73501,0.73568,69800000.0
2007-09-18 23:05:00,0.73561,0.73603,0.73522,0.7355,67200000.0
2007-09-18 23:10:00,0.73543,0.73543,0.73476,0.73496,57600000.0
2007-09-18 23:15:00,0.7348,0.73493,0.73429,0.73489,62800000.0
2007-09-18 23:20:00,0.73502,0.73541,0.73429,0.73531,72000000.0
2007-09-18 23:25:00,0.73531,0.73643,0.73531,0.73609,67200000.0
2007-09-18 23:30:00,0.73629,0.73699,0.73599,0.73699,86400000.0
2007-09-18 23:35:00,0.73688,0.737,0.73587,0.73672,56400000.0
2007-09-18 23:40:00,0.73658,0.73722,0.73658,0.737,62400000.0
2007-09-18 23:45:00,0.73702,0.73702,0.73595,0.73595,62400000.0
2007-09-18 23:50:00,0.73571,0.73588,0.73428,0.73449,69200000.0
2007-09-18 23:55:00,0.73442,0.73487,0.73438,0.73487,70400000.0
2007-09-19 00:00:00,0.7349,0.73551,0.73476,0.73546,58600000.0
2007-09-19 00:05:00,0.73509,0.73524,0.73488,0.73496,60000000.0
2007-09-19 00:10:00,0.73493,0.73522,0.73482,0.73482,57600000.0
2007-09-19 00:15:00,0.73476,0.73491,0.73457,0.73475,46200000.0
2007-09-19 00:20:00,0.73474,0.73484,0.73445,0.73473,67600000.0
2007-09-19 00:25:00,0.73445,0.73489,0.73414,0.73483,59200000.0
2007-09-19 00:30:00,0.73479,0.73483,0.73427,0.73427,60800000.0
2007-09-19 00:35:00,0.73417,0.73418,0.73368,0.73379,64000000.0
2007-09-19 00:40:00,0.73378,0.73466,0.73378,0.73466,52800000.0
2007-09-19 00:45:00,0.73475,0.73477,0.73447,0.73458,60200000.0
2007-09-19 00:50:00,0.73456,0.73471,0.73403,0.73405,53200000.0
2007-09-19 00:55:00,0.73435,0.73435,0.73341,0.73378,51200000.0
2007-09-19 01:00:00,0.73394,0.73394,0.73351,0.73351,59200000.0
2007-09-19 01:05:00,0.73344,0.73344,0.73302,0.73326,73400000.0
2007-09-19 01:10:00,0.73342,0.73373,0.73305,0.7331,46400000.0
2007-09-19 01:15:00,0.73327,0.73347,0.7332,0.73326,67200000.0
2007-09-19 01:20:00,0.73323,0.73396,0.73311,0.73341,56000000.0
2007-09-19 01:25:00,0.73349,0.73349,0.73299,0.7331,61800000.0
2007-09-19 01:30:00,0.7329,0.73302,0.73249,0.73301,52800000.0
2007-09-19 01:35:00,0.73298,0.73378,0.73265,0.73295,75600000.0
2007-09-19 01:40:00,0.73316,0.73368,0.73234,0.73368,59200000.0
2007-09-19 01:45:00,0.73385,0.73402,0.73319,0.73319,61200000.0
2007-09-19 01:50:00,0.7332,0.7337,0.73257,0.73262,58000000.0
2007-09-19 01:55:00,0.73316,0.73358,0.73314,0.73357,59200000.0
2007-09-19 02:00:00,0.73342,0.73343,0.7328,0.7332,41600000.0
2007-09-19 02:05:00,0.73345,0.73357,0.7332,0.7332,48000000.0
2007-09-19 02:10:00,0.73306,0.73401,0.73304,0.73342,56000000.0
2007-09-19 02:15:00,0.73335,0.73387,0.73329,0.73375,65600000.0
2007-09-19 02:20:00,0.7339,0.73434,0.7339,0.7342,62400000.0
2007-09-19 02:25:00,0.73428,0.73446,0.73328,0.73432,56400000.0
2007-09-19 02:30:00,0.73436,0.73436,0.7341,0.7342,59200000.0
2007-09-19 02:35:00,0.73401,0.73444,0.73389,0.7342,56400000.0
2007-09-19 02:40:00,0.73411,0.73422,0.73262,0.73418,63800000.0
2007-09-19 02:45:00,0.7342,0.73431,0.7338,0.73425,65000000.0
2007-09-19 02:50:00,0.73411,0.73452,0.73402,0.73452,57600000.0
2007-09-19 02:55:00,0.73443,0.73443,0.73396,0.73431,56400000.0
2007-09-19 03:00:00,0.73441,0.73443,0.73381,0.73387,52800000.0
2007-09-19 03:05:00,0.73389,0.73414,0.73372,0.73372,60600000.0
2007-09-19 03:10:00,0.7337,0.73406,0.73367,0.73393,60800000.0
2007-09-19 03:15:00,0.73403,0.73427,0.73392,0.73427,59200000.0
2007-09-19 03:20:00,0.73387,0.73461,0.73379,0.7343,62400000.0
2007-09-19 03:25:00,0.7345,0.73478,0.7335,0.73413,63400000.0
2007-09-19 03:30:00,0.7343,0.73444,0.73372,0.73423,35200000.0
2007-09-19 03:35:00,0.73423,0.73424,0.7339,0.7339,62400000.0
2007-09-19 03:40:00,0.73373,0.73426,0.73373,0.7339,60800000.0
2007-09-19 03:45:00,0.73384,0.73452,0.73292,0.73372,52800000.0
2007-09-19 03:50:00,0.73383,0.73404,0.73272,0.73396,70800000.0
2007-09-19 03:55:00,0.73399,0.73504,0.73391,0.73468,75200000.0
2007-09-19 04:00:00,0.73467,0.73676,0.73467,0.73604,59200000.0
2007-09-19 04:05:00,0.73597,0.7365,0.73581,0.73583,68800000.0
2007-09-19 04:10:00,0.73592,0.73598,0.73484,0.73512,48000000.0
2007-09-19 04:15:00,0.73527,0.73554,0.73435,0.73435,70400000.0
2007-09-19 04:20:00,0.7342,0.7348,0.73317,0.7348,62800000.0
2007-09-19 04:25:00,0.73464,0.73464,0.73409,0.73413,68800000.0
2007-09-19 04:30:00,0.73411,0.73509,0.73411,0.73509,56000000.0
2007-09-19 04:35:00,0.735,0.735,0.73357,0.73436,65600000.0
2007-09-19 04:40:00,0.73433,0.73441,0.73391,0.73392,52800000.0
2007-09-19 04:45:00,0.73381,0.73405,0.73375,0.73389,70400000.0
2007-09-19 04:50:00,0.73393,0.73507,0.73371,0.73487,60800000.0
2007-09-19 04:55:00,0.73489,0.73574,0.73479,0.73569,59200000.0
2007-09-19 05:00:00,0.73561,0.73583,0.73521,0.73561,69200000.0
2007-09-19 05:05:00,0.73536,0.73589,0.73503,0.73522,62400000.0
2007-09-19 05:10:00,0.73547,0.73555,0.73527,0.73529,60800000.0
2007-09-19 05:15:00,0.73517,0.73518,0.73466,0.7351,64000000.0
2007-09-19 05:20:00,0.73511,0.73511,0.7347,0.73493,64000000.0
2007-09-19 05:25:00,0.73494,0.73508,0.73472,0.73486,67200000.0
2007-09-19 05:30:00,0.73475,0.73486,0.73336,0.73466,64000000.0
2007-09-19 05:35:00,0.7351,0.7354,0.73498,0.73511,65600000.0
2007-09-19 05:40:00,0.7352,0.73572,0.73496,0.73496,60800000.0
2007-09-19 05:45:00,0.73537,0.73554,0.73515,0.73521,67600000.0
2007-09-19 05:50:00,0.73519,0.73528,0.73489,0.73528,60800000.0
2007-09-19 05:55:00,0.73528,0.73536,0.7351,0.73521,72000000.0
2007-09-19 06:00:00,0.73512,0.73539,0.73481,0.73508,67200000.0
2007-09-19 06:05:00,0.7351,0.73568,0.735,0.73568,64000000.0
2007-09-19 06:10:00,0.73572,0.73731,0.73562,0.73731,57600000.0
2007-09-19 06:15:00,0.73726,0.73738,0.73682,0.73719,51200000.0
2007-09-19 06:20:00,0.73721,0.73796,0.73721,0.73796,58600000.0
2007-09-19 06:25:00,0.7379,0.73795,0.73709,0.73709,59200000.0
2007-09-19 06:30:00,0.73718,0.73797,0.73676,0.73676,57600000.0
2007-09-19 06:35:00,0.73764,0.73779,0.73748,0.73748,60200000.0
2007-09-19 06:40:00,0.73756,0.73819,0.73748,0.73819,59600000.0
2007-09-19 06:45:00,0.7383,0.73857,0.7383,0.73846,57000000.0
2007-09-19 06:50:00,0.73841,0.73841,0.73765,0.73788,64400000.0
2007-09-19 06:55:00,0.73788,0.738,0.73743,0.73769,62400000.0
2007-09-19 07:00:00,0.73764,0.73842,0.73761,0.73842,59200000.0
2007-09-19 07:05:00,0.73817,0.73844,0.73776,0.73782,68800000.0
2007-09-19 07:10:00,0.73799,0.73835,0.73799,0.73819,59600000.0
2007-09-19 07:15:00,0.73819,0.7387,0.73805,0.7387,59200000.0
2007-09-19 07:20:00,0.7387,0.73877,0.73852,0.73877,55800000.0
2007-09-19 07:25:00,0.73876,0.73876,0.73843,0.73868,59200000.0
2007-09-19 07:30:00,0.7387,0.7389,0.73835,0.73866,62400000.0
2007-09-19 07:35:00,0.73873,0.73873,0.73731,0.73731,59200000.0
2007-09-19 07:40:00,0.73713,0.73758,0.73698,0.73758,68800000.0
2007-09-19 07:45:00,0.73765,0.73781,0.73725,0.73751,71400000.0
2007-09-19 07:50:00,0.73758,0.73758,0.73596,0.73721,64000000.0
2007-09-19 07:55:00,0.73732,0.73838,0.73732,0.73815,60200000.0
2007-09-19 08:00:00,0.73811,0.73811,0.73747,0.73798,73600000.0
2007-09-19 08:05:00,0.73794,0.73866,0.73794,0.7382,70400000.0
2007-09-19 08:10:00,0.73841,0.73873,0.73837,0.7386,62800000.0
2007-09-19 08:15:00,0.73862,0.73867,0.73834,0.73859,59200000.0
2007-09-19 08:20:00,0.73862,0.73869,0.73709,0.73837,68200000.0
2007-09-19 08:25:00,0.73835,0.73879,0.73825,0.73877,57600000.0
2007-09-19 08:30:00,0.73896,0.73965,0.73865,0.73958,68800000.0
2007-09-19 08:35:00,0.73943,0.73948,0.73878,0.73905,64000000.0
2007-09-19 08:40:00,0.73904,0.73925,0.7386,0.73918,67200000.0
2007-09-19 08:45:00,0.7388,0.73968,0.73874,0.7395,70400000.0
2007-09-19 08:50:00,0.73936,0.74012,0.73859,0.73956,59600000.0
2007-09-19 08:55:00,0.73951,0.74001,0.73893,0.74001,62400000.0
2007-09-19 09:00:00,0.74013,0.74013,0.73853,0.73853,74000000.0
2007-09-19 09:05:00,0.73861,0.73897,0.7386,0.73893,59400000.0
2007-09-19 09:10:00,0.73869,0.73875,0.73812,0.73848,67200000.0
2007-09-19 09:15:00,0.73845,0.73937,0.73747,0.73922,68800000.0
2007-09-19 09:20:00,0.73938,0.73984,0.73902,0.73977,59200000.0
2007-09-19 09:25:00,0.73974,0.73974,0.73924,0.73924,60800000.0
2007-09-19 09:30:00,0.73934,0.73941,0.73863,0.73863,67200000.0
2007-09-19 09:35:00,0.7386,0.73879,0.73848,0.73877,58600000.0
2007-09-19 09:40:00,0.73734,0.73836,0.73712,0.73774,70400000.0
2007-09-19 09:45:00,0.73746,0.7378,0.73687,0.73718,73600000.0
2007-09-19 09:50:00,0.73733,0.73833,0.73717,0.73827,59200000.0
2007-09-19 09:55:00,0.73836,0.73897,0.73836,0.73894,67200000.0
2007-09-19 10:00:00,0.73909,0.73961,0.73909,0.73922,70400000.0
2007-09-19 10:05:00,0.73914,0.7398,0.73914,0.73934,68800000.0
2007-09-19 10:10:00,0.73962,0.73995,0.73956,0.73977,68800000.0
2007-09-19 10:15:00,0.73978,0.74019,0.73967,0.74019,64000000.0
2007-09-19 10:20:00,0.74035,0.74037,0.73979,0.73979,67200000.0
2007-09-19 10:25:00,0.7398,0.74004,0.73972,0.73988,67600000.0
2007-09-19 10:30:00,0.73992,0.74042,0.73955,0.74042,67200000.0
2007-09-19 10:35:00,0.74026,0.74026,0.73971,0.73976,69200000.0
2007-09-19 10:40:00,0.73975,0.73998,0.73966,0.73998,74000000.0
2007-09-19 10:45:00,0.7401,0.74046,0.73979,0.74041,68200000.0
2007-09-19 10:50:00,0.74036,0.74082,0.7402,0.74082,67200000.0
2007-09-19 10:55:00,0.74068,0.74118,0.74024,0.74118,67600000.0
2007-09-19 11:00:00,0.7414,0.7414,0.74057,0.741,65000000.0
2007-09-19 11:05:00,0.74095,0.74122,0.73976,0.74094,65600000.0
2007-09-19 11:10:00,0.74096,0.74112,0.74077,0.74111,68800000.0
2007-09-19 11:15:00,0.74116,0.74172,0.74116,0.74143,62400000.0
2007-09-19 11:20:00,0.74129,0.7413,0.74072,0.741,72800000.0
2007-09-19 11:25:00,0.74133,0.74194,0.74117,0.74156,58000000.0
2007-09-19 11:30:00,0.74151,0.74189,0.74135,0.7416,75200000.0
2007-09-19 11:35:00,0.74194,0.74194,0.7409,0.74106,67200000.0
2007-09-19 11:40:00,0.74118,0.74155,0.74112,0.74155,59200000.0
2007-09-19 11:45:00,0.74139,0.74154,0.7409,0.74152,67600000.0
2007-09-19 11:50:00,0.74143,0.74151,0.73993,0.74063,70400000.0
2007-09-19 11:55:00,0.74079,0.741,0.74006,0.741,59200000.0
2007-09-19 12:00:00,0.74133,0.74183,0.74071,0.74142,75200000.0
2007-09-19 12:05:00,0.74171,0.74213,0.7413,0.74213,65600000.0
2007-09-19 12:10:00,0.74233,0.74302,0.74233,0.74263,73600000.0
2007-09-19 12:15:00,0.74251,0.74268,0.74153,0.74155,72400000.0
2007-09-19 12:20:00,0.74173,0.74244,0.74088,0.74244,73600000.0
2007-09-19 12:25:00,0.74237,0.74237,0.74078,0.74126,62400000.0
2007-09-19 12:30:00,0.74138,0.74189,0.74102,0.74163,62800000.0
2007-09-19 12:35:00,0.74116,0.74137,0.741,0.74137,66600000.0
2007-09-19 12:40:00,0.74137,0.74219,0.74106,0.74219,72000000.0
2007-09-19 12:45:00,0.74172,0.74279,0.74144,0.74246,60800000.0
2007-09-19 12:50:00,0.7424,0.74289,0.74219,0.74281,66000000.0
2007-09-19 12:55:00,0.743,0.74367,0.74268,0.74268,70400000.0
2007-09-19 13:00:00,0.74375,0.74408,0.74354,0.74408,60800000.0
2007-09-19 13:05:00,0.74399,0.74406,0.7431,0.74315,72000000.0
2007-09-19 13:10:00,0.74294,0.74308,0.74259,0.74297,59200000.0
2007-09-19 13:15:00,0.74308,0.74337,0.74294,0.74308,77200000.0
2007-09-19 13:20:00,0.74296,0.74296,0.74159,0.74196,62400000.0
2007-09-19 13:25:00,0.74201,0.7423,0.74189,0.74193,64000000.0
2007-09-19 13:30:00,0.74162,0.74169,0.74104,0.74105,64000000.0
2007-09-19 13:35:00,0.74094,0.74094,0.7399,0.74004,68800000.0
2007-09-19 13:40:00,0.73994,0.74001,0.73909,0.73949,68800000.0
2007-09-19 13:45:00,0.73951,0.73989,0.73945,0.73989,131600000.0
2007-09-19 13:50:00,0.73995,0.73995,0.73798,0.73922,98000000.0
2007-09-19 13:55:00,0.73924,0.73951,0.73919,0.7393,67200000.0
2007-09-19 14:00:00,0.73933,0.73963,0.73917,0.73937,139200000.0
2007-09-19 14:05:00,0.73932,0.73932,0.73831,0.73882,80000000.0
2007-09-19 14:10:00,0.73881,0.73945,0.73865,0.73917,96400000.0
2007-09-19 14:15:00,0.73949,0.74013,0.73868,0.74005,91200000.0
2007-09-19 14:20:00,0.73993,0.74103,0.73993,0.74096,96000000.0
2007-09-19 14:25:00,0.7409,0.74144,0.74035,0.74046,207200000.0
2007-09-19 14:30:00,0.74038,0.74202,0.74038,0.74179,91200000.0
2007-09-19 14:35:00,0.7416,0.74164,0.74038,0.74099,144400000.0
2007-09-19 14:40:00,0.74115,0.74135,0.74092,0.74124,180800000.0
2007-09-19 14:45:00,0.74112,0.74258,0.74079,0.74258,99200000.0
2007-09-19 14:50:00,0.74255,0.74304,0.74237,0.74237,119800000.0
2007-09-19 14:55:00,0.74258,0.74276,0.74229,0.7427,88000000.0
2007-09-19 15:00:00,0.74299,0.74335,0.74299,0.7431,109200000.0
2007-09-19 15:05:00,0.74308,0.74419,0.74308,0.74375,93200000.0
2007-09-19 15:10:00,0.74367,0.74374,0.74311,0.74311,149200000.0
2007-09-19 15:15:00,0.74297,0.7431,0.74279,0.74289,89600000.0
2007-09-19 15:20:00,0.74288,0.74317,0.74269,0.74315,115200000.0
2007-09-19 15:25:00,0.74305,0.7436,0.74292,0.74339,126400000.0
2007-09-19 15:30:00,0.74251,0.74391,0.74251,0.74342,134400000.0
2007-09-19 15:35:00,0.74334,0.74357,0.74269,0.74293,137000000.0
2007-09-19 15:40:00,0.74293,0.7439,0.74293,0.7439,156000000.0
2007-09-19 15:45:00,0.74392,0.74453,0.74358,0.74441,137600000.0
2007-09-19 15:50:00,0.74431,0.74544,0.74429,0.74475,119400000.0
2007-09-19 15:55:00,0.74478,0.74478,0.74335,0.74335,120000000.0
2007-09-19 16:00:00,0.74314,0.74326,0.74248,0.74321,165200000.0
2007-09-19 16:05:00,0.74321,0.74391,0.74321,0.74391,188200000.0
2007-09-19 16:10:00,0.74414,0.74468,0.74307,0.74421,142800000.0
2007-09-19 16:15:00,0.7441,0.7444,0.74348,0.74408,132200000.0
2007-09-19 16:20:00,0.74387,0.74392,0.74349,0.74388,142200000.0
2007-09-19 16:25:00,0.74358,0.74422,0.74358,0.74418,96800000.0
2007-09-19 16:30:00,0.74424,0.74428,0.7432,0.74428,248400000.0
2007-09-19 16:35:00,0.74437,0.74499,0.74435,0.74499,243600000.0
2007-09-19 16:40:00,0.7449,0.7455,0.7449,0.74534,139200000.0
2007-09-19 16:45:00,0.74528,0.74543,0.74484,0.74488,306400000.0
2007-09-19 16:50:00,0.74487,0.74603,0.74484,0.74603,198800000.0
2007-09-19 16:55:00,0.74579,0.74587,0.74522,0.74558,252000000.0
2007-09-19 17:00:00,0.74562,0.74599,0.74482,0.74533,244200000.0
2007-09-19 17:05:00,0.74526,0.7454,0.74483,0.74483,219200000.0
2007-09-19 17:10:00,0.74451,0.74454,0.7437,0.74393,187200000.0
2007-09-19 17:15:00,0.74421,0.74493,0.74391,0.74489,169000000.0
2007-09-19 17:20:00,0.74485,0.74494,0.74391,0.74404,99600000.0
2007-09-19 17:25:00,0.74402,0.74422,0.74396,0.74404,138000000.0
2007-09-19 17:30:00,0.74398,0.74417,0.74363,0.74368,226400000.0
2007-09-19 17:35:00,0.74364,0.74365,0.74323,0.74355,272200000.0
2007-09-19 17:40:00,0.74365,0.74397,0.74353,0.74389,120400000.0
2007-09-19 17:45:00,0.74368,0.74422,0.74367,0.74392,266000000.0
2007-09-19 17:50:00,0.74393,0.74401,0.74349,0.74349,202000000.0
2007-09-19 17:55:00,0.74359,0.74372,0.74312,0.74312,287200000.0
2007-09-19 18:00:00,0.7431,0.74403,0.7431,0.74374,224000000.0
2007-09-19 18:05:00,0.74382,0.74421,0.74367,0.74371,328000000.0
2007-09-19 18:10:00,0.74356,0.74364,0.74248,0.74275,102400000.0
2007-09-19 18:15:00,0.74293,0.74298,0.74277,0.74295,248000000.0
2007-09-19 18:20:00,0.74292,0.743,0.74246,0.74286,215800000.0
2007-09-19 18:25:00,0.74315,0.74328,0.74277,0.74289,128400000.0
2007-09-19 18:30:00,0.74281,0.74288,0.74257,0.74288,132200000.0
2007-09-19 18:35:00,0.74294,0.74301,0.74165,0.74272,100800000.0
2007-09-19 18:40:00,0.7426,0.74352,0.7426,0.74276,108600000.0
2007-09-19 18:45:00,0.74279,0.74349,0.74265,0.74328,120000000.0
2007-09-19 18:50:00,0.74317,0.74412,0.74317,0.74392,96800000.0
2007-09-19 18:55:00,0.74378,0.74391,0.74349,0.74384,98000000.0
2007-09-19 19:00:00,0.74385,0.74402,0.74362,0.74362,65600000.0
2007-09-19 19:05:00,0.7436,0.74379,0.74351,0.74374,169000000.0
2007-09-19 19:10:00,0.74369,0.74377,0.74329,0.74346,70800000.0
2007-09-19 19:15:00,0.74348,0.74385,0.74326,0.74381,67600000.0
2007-09-19 19:20:00,0.74388,0.74426,0.74386,0.74394,103400000.0
2007-09-19 19:25:00,0.74386,0.74394,0.74309,0.74313,78400000.0
2007-09-19 19:30:00,0.74339,0.74339,0.7428,0.743,67200000.0
2007-09-19 19:35:00,0.74299,0.74338,0.74299,0.7433,62400000.0
2007-09-19 19:40:00,0.74329,0.744,0.7431,0.74359,58600000.0
2007-09-19 19:45:00,0.74337,0.74351,0.74301,0.74346,67200000.0
2007-09-19 19:50:00,0.74324,0.74324,0.74272,0.74311,68800000.0
2007-09-19 19:55:00,0.74308,0.74366,0.74308,0.74354,57600000.0
2007-09-19 20:00:00,0.74369,0.74425,0.74369,0.7442,63400000.0
2007-09-19 20:05:00,0.74414,0.74424,0.74406,0.74406,59200000.0
2007-09-19 20:10:00,0.74399,0.74399,0.74266,0.74269,73600000.0
2007-09-19 20:15:00,0.74277,0.74322,0.74208,0.74252,62400000.0
2007-09-19 20:20:00,0.74255,0.74293,0.74156,0.74292,68800000.0
2007-09-19 20:25:00,0.74291,0.74301,0.74261,0.74261,72000000.0
2007-09-19 20:30:00,0.74237,0.74269,0.74235,0.74254,58600000.0
2007-09-19 20:35:00,0.74238,0.74252,0.74229,0.74229,52800000.0
2007-09-19 20:40:00,0.74216,0.74255,0.74139,0.74244,66000000.0
2007-09-19 20:45:00,0.74245,0.74296,0.7423,0.74272,64000000.0
2007-09-19 20:50:00,0.74295,0.74316,0.7427,0.74308,68400000.0
2007-09-19 20:55:00,0.74321,0.74366,0.74321,0.74354,68800000.0
2007-09-19 21:00:00,0.74356,0.74356,0.74293,0.74332,61800000.0
2007-09-19 21:05:00,0.74332,0.74372,0.7432,0.74328,59200000.0
2007-09-19 21:10:00,0.74334,0.74424,0.74332,0.74424,50000000.0
2007-09-19 21:15:00,0.74422,0.74468,0.74408,0.74449,65400000.0
2007-09-19 21:20:00,0.74419,0.74451,0.7441,0.74451,64400000.0
2007-09-19 21:25:00,0.74426,0.74507,0.74414,0.74474,62400000.0
2007-09-19 21:30:00,0.74467,0.74514,0.74457,0.74493,65600000.0
2007-09-19 21:35:00,0.7449,0.7449,0.74443,0.74485,64400000.0
2007-09-19 21:40:00,0.74488,0.74564,0.74466,0.74563,69200000.0
2007-09-19 21:45:00,0.74483,0.74521,0.74483,0.74497,62400000.0
2007-09-19 21:50:00,0.745,0.74512,0.74375,0.74505,61200000.0
2007-09-19 21:55:00,0.74505,0.7457,0.74491,0.74538,66000000.0
2007-09-19 22:00:00,0.74542,0.74597,0.74537,0.74575,72000000.0
2007-09-19 22:05:00,0.74565,0.74572,0.74532,0.74552,69200000.0
2007-09-19 22:10:00,0.74559,0.74636,0.74547,0.74621,67200000.0
2007-09-19 22:15:00,0.74635,0.74693,0.7463,0.74682,60200000.0
2007-09-19 22:20:00,0.74682,0.74738,0.74672,0.74692,63800000.0
2007-09-19 22:25:00,0.74686,0.74697,0.74672,0.74681,65600000.0
2007-09-19 22:30:00,0.74699,0.74762,0.74699,0.74731,64000000.0
2007-09-19 22:35:00,0.7473,0.7473,0.74627,0.74636,65600000.0
2007-09-19 22:40:00,0.74642,0.7468,0.7459,0.74594,59200000.0
2007-09-19 22:45:00,0.74594,0.74608,0.74583,0.74587,66600000.0
2007-09-19 22:50:00,0.74591,0.74601,0.74574,0.74581,61200000.0
2007-09-19 22:55:00,0.74587,0.74632,0.7458,0.74588,64000000.0
2007-09-19 23:00:00,0.74566,0.7461,0.74565,0.74588,52800000.0
2007-09-19 23:05:00,0.74591,0.74636,0.74573,0.7462,66600000.0
2007-09-19 23:10:00,0.74619,0.74662,0.74619,0.74657,44800000.0
2007-09-19 23:15:00,0.74612,0.74666,0.74612,0.74658,62400000.0
2007-09-19 23:20:00,0.7465,0.74654,0.74541,0.74646,36800000.0
2007-09-19 23:25:00,0.74731,0.74735,0.74619,0.7462,62400000.0
2007-09-19 23:30:00,0.74607,0.74713,0.74584,0.74605,84800000.0
2007-09-19 23:35:00,0.74612,0.74612,0.745,0.74554,54400000.0
2007-09-19 23:40:00,0.74544,0.74565,0.74526,0.7455,62800000.0
2007-09-19 23:45:00,0.74544,0.74545,0.74518,0.74532,62400000.0
2007-09-19 23:50:00,0.74534,0.74548,0.74499,0.74525,51600000.0
2007-09-19 23:55:00,0.74642,0.74643,0.74516,0.74626,49600000.0
2007-09-20 00:00:00,0.74531,0.74535,0.7445,0.74488,57600000.0
2007-09-20 00:05:00,0.74479,0.74479,0.74432,0.74448,59200000.0
2007-09-20 00:10:00,0.74432,0.74475,0.74432,0.74449,57600000.0
2007-09-20 00:15:00,0.74431,0.74431,0.74399,0.74407,38400000.0
2007-09-20 00:20:00,0.7441,0.74446,0.74392,0.744,68800000.0
2007-09-20 00:25:00,0.74445,0.74445,0.74383,0.74433,35200000.0
2007-09-20 00:30:00,0.74428,0.7444,0.74385,0.74388,60800000.0
2007-09-20 00:35:00,0.745,0.74506,0.74406,0.74458,61800000.0
2007-09-20 00:40:00,0.7446,0.74524,0.74452,0.74458,52800000.0
2007-09-20 00:45:00,0.74502,0.74595,0.74501,0.74518,60800000.0
2007-09-20 00:50:00,0.74527,0.74611,0.74517,0.74542,56000000.0
2007-09-20 00:55:00,0.74545,0.74587,0.74545,0.74559,51200000.0
2007-09-20 01:00:00,0.74565,0.74611,0.74548,0.7461,68800000.0
2007-09-20 01:05:00,0.7459,0.74631,0.74585,0.74615,73600000.0
2007-09-20 01:10:00,0.74618,0.74672,0.74577,0.74661,51200000.0
2007-09-20 01:15:00,0.74599,0.74662,0.74542,0.74606,68800000.0
2007-09-20 01:20:00,0.7459,0.74605,0.74562,0.74568,56000000.0
2007-09-20 01:25:00,0.74565,0.74649,0.74533,0.74615,61200000.0
2007-09-20 01:30:00,0.74635,0.74697,0.74629,0.74669,52800000.0
2007-09-20 01:35:00,0.74663,0.74665,0.74627,0.74663,72000000.0
2007-09-20 01:40:00,0.7473,0.74741,0.74608,0.74634,54400000.0
2007-09-20 01:45:00,0.7463,0.74645,0.74567,0.7464,50000000.0
2007-09-20 01:50:00,0.74621,0.74691,0.74621,0.7468,57000000.0
2007-09-20 01:55:00,0.74677,0.74683,0.7458,0.74596,59200000.0
2007-09-20 02:00:00,0.74621,0.74621,0.74567,0.74591,59200000.0
2007-09-20 02:05:00,0.74596,0.74667,0.74586,0.74653,57600000.0
2007-09-20 02:10:00,0.74647,0.74672,0.74647,0.74665,51200000.0
2007-09-20 02:15:00,0.74603,0.74672,0.74601,0.74646,65600000.0
2007-09-20 02:20:00,0.74642,0.74645,0.74612,0.74618,62400000.0
2007-09-20 02:25:00,0.74621,0.7464,0.7452,0.7462,56000000.0
2007-09-20 02:30:00,0.74643,0.7469,0.74637,0.7464,59600000.0
2007-09-20 02:35:00,0.74666,0.74689,0.7454,0.74652,56000000.0
2007-09-20 02:40:00,0.74634,0.74634,0.74475,0.74565,57600000.0
2007-09-20 02:45:00,0.74574,0.7461,0.74566,0.74575,65000000.0
2007-09-20 02:50:00,0.74572,0.7463,0.74567,0.7463,56000000.0
2007-09-20 02:55:00,0.74631,0.74637,0.74571,0.74577,60800000.0
2007-09-20 03:00:00,0.74548,0.74592,0.74548,0.74585,62400000.0
2007-09-20 03:05:00,0.74582,0.74596,0.74565,0.7457,60800000.0
2007-09-20 03:10:00,0.74559,0.74563,0.74513,0.74513,61800000.0
2007-09-20 03:15:00,0.74527,0.74549,0.74503,0.74549,54400000.0
2007-09-20 03:20:00,0.74559,0.74625,0.74552,0.74625,62400000.0
2007-09-20 03:25:00,0.74629,0.74633,0.74599,0.74607,55800000.0
2007-09-20 03:30:00,0.74585,0.74594,0.74558,0.74558,48000000.0
2007-09-20 03:35:00,0.74563,0.74596,0.74563,0.74587,62400000.0
2007-09-20 03:40:00,0.74582,0.74596,0.7454,0.7454,48000000.0
2007-09-20 03:45:00,0.74595,0.74599,0.7455,0.74557,43600000.0
2007-09-20 03:50:00,0.7461,0.7461,0.74506,0.74605,70400000.0
2007-09-20 03:55:00,0.74578,0.74666,0.74567,0.74648,70800000.0
2007-09-20 04:00:00,0.74629,0.74666,0.74626,0.74628,59200000.0
2007-09-20 04:05:00,0.74641,0.74675,0.7463,0.74639,64000000.0
2007-09-20 04:10:00,0.74652,0.74675,0.7461,0.74672,49600000.0
2007-09-20 04:15:00,0.74668,0.7467,0.74636,0.74636,70800000.0
2007-09-20 04:20:00,0.74636,0.74639,0.74522,0.74618,62400000.0
2007-09-20 04:25:00,0.74615,0.7463,0.746,0.7461,68800000.0
2007-09-20 04:30:00,0.7462,0.74646,0.7461,0.74637,56000000.0
2007-09-20 04:35:00,0.74636,0.74657,0.74547,0.7462,66000000.0
2007-09-20 04:40:00,0.74661,0.74731,0.74661,0.74684,52800000.0
2007-09-20 04:45:00,0.74678,0.74689,0.74609,0.74609,70400000.0
2007-09-20 04:50:00,0.74581,0.74605,0.74499,0.74556,69200000.0
2007-09-20 04:55:00,0.74546,0.74585,0.74527,0.7453,59200000.0
2007-09-20 05:00:00,0.74558,0.74565,0.74521,0.74546,68200000.0
2007-09-20 05:05:00,0.74535,0.74549,0.74503,0.74503,62400000.0
2007-09-20 05:10:00,0.74511,0.74564,0.74486,0.74554,62400000.0
2007-09-20 05:15:00,0.74486,0.74491,0.74389,0.74442,64400000.0
2007-09-20 05:20:00,0.74441,0.74483,0.74434,0.74474,64000000.0
2007-09-20 05:25:00,0.74475,0.74538,0.74475,0.74538,64000000.0
2007-09-20 05:30:00,0.74539,0.74584,0.74473,0.74579,64000000.0
2007-09-20 05:35:00,0.74582,0.74582,0.74433,0.74435,66000000.0
2007-09-20 05:40:00,0.74456,0.74484,0.74448,0.74475,51200000.0
2007-09-20 05:45:00,0.74471,0.74471,0.74429,0.74464,67200000.0
2007-09-20 05:50:00,0.74443,0.745,0.74438,0.74491,60800000.0
2007-09-20 05:55:00,0.74488,0.7453,0.74488,0.74515,72000000.0
2007-09-20 06:00:00,0.74511,0.74561,0.74488,0.74497,72000000.0
2007-09-20 06:05:00,0.74502,0.74511,0.7448,0.74497,64000000.0
2007-09-20 06:10:00,0.74493,0.74517,0.74465,0.7447,44200000.0
2007-09-20 06:15:00,0.74466,0.74529,0.74462,0.74529,49600000.0
2007-09-20 06:20:00,0.74503,0.74579,0.74503,0.74574,60800000.0
2007-09-20 06:25:00,0.74567,0.74623,0.74492,0.74532,56000000.0
2007-09-20 06:30:00,0.74543,0.74554,0.74412,0.74412,53800000.0
2007-09-20 06:35:00,0.74531,0.74534,0.74507,0.74527,60200000.0
2007-09-20 06:40:00,0.74532,0.74532,0.74467,0.7449,59200000.0
2007-09-20 06:45:00,0.74491,0.74518,0.74482,0.7451,54400000.0
2007-09-20 06:50:00,0.74477,0.74507,0.74472,0.74489,63400000.0
2007-09-20 06:55:00,0.74479,0.74479,0.74412,0.74425,62400000.0
2007-09-20 07:00:00,0.74416,0.7442,0.74369,0.74371,59200000.0
2007-09-20 07:05:00,0.74361,0.74367,0.74319,0.74342,68800000.0
2007-09-20 07:10:00,0.74347,0.74351,0.74261,0.7428,58600000.0
2007-09-20 07:15:00,0.74281,0.74281,0.74239,0.74253,59200000.0
2007-09-20 07:20:00,0.74249,0.74359,0.74249,0.74318,57600000.0
2007-09-20 07:25:00,0.74335,0.74373,0.74332,0.74371,58600000.0
2007-09-20 07:30:00,0.74371,0.74391,0.74357,0.74375,61800000.0
2007-09-20 07:35:00,0.74365,0.74365,0.74295,0.74295,61200000.0
2007-09-20 07:40:00,0.74299,0.74341,0.74258,0.74341,68200000.0
2007-09-20 07:45:00,0.74344,0.74379,0.74336,0.74362,72000000.0
2007-09-20 07:50:00,0.74362,0.74363,0.74233,0.74331,73600000.0
2007-09-20 07:55:00,0.74331,0.74396,0.74285,0.74394,60800000.0
2007-09-20 08:00:00,0.74374,0.74458,0.74358,0.74456,72400000.0
2007-09-20 08:05:00,0.74459,0.74527,0.74425,0.74519,70800000.0
2007-09-20 08:10:00,0.7452,0.74675,0.74507,0.74614,62400000.0
2007-09-20 08:15:00,0.74612,0.74616,0.74561,0.74582,59400000.0
2007-09-20 08:20:00,0.74577,0.74604,0.74444,0.74555,63400000.0
2007-09-20 08:25:00,0.74569,0.74581,0.74526,0.74526,58000000.0
2007-09-20 08:30:00,0.74518,0.7456,0.74492,0.74493,68800000.0
2007-09-20 08:35:00,0.74492,0.74492,0.74391,0.74452,64000000.0
2007-09-20 08:40:00,0.7445,0.74519,0.74435,0.74515,67200000.0
2007-09-20 08:45:00,0.74527,0.74538,0.74451,0.74523,70800000.0
2007-09-20 08:50:00,0.74518,0.74575,0.7443,0.7456,60800000.0
2007-09-20 08:55:00,0.7457,0.74608,0.74455,0.74608,62400000.0
2007-09-20 09:00:00,0.74596,0.74604,0.74567,0.746,74000000.0
2007-09-20 09:05:00,0.74603,0.7461,0.74588,0.74607,59200000.0
2007-09-20 09:10:00,0.74621,0.74672,0.74621,0.74627,67200000.0
2007-09-20 09:15:00,0.74623,0.74623,0.74514,0.74554,68800000.0
2007-09-20 09:20:00,0.74544,0.74544,0.74418,0.74437,59200000.0
2007-09-20 09:25:00,0.74406,0.74419,0.74322,0.7435,60800000.0
2007-09-20 09:30:00,0.74372,0.74434,0.74312,0.74434,67200000.0
2007-09-20 09:35:00,0.74428,0.74482,0.74386,0.74482,59600000.0
2007-09-20 09:40:00,0.74399,0.74537,0.74371,0.74537,70800000.0
2007-09-20 09:45:00,0.74583,0.74647,0.74573,0.74573,73000000.0
2007-09-20 09:50:00,0.74573,0.74588,0.7454,0.74569,59600000.0
2007-09-20 09:55:00,0.74576,0.74596,0.74523,0.74564,67200000.0
2007-09-20 10:00:00,0.7457,0.74575,0.74543,0.74543,70400000.0
2007-09-20 10:05:00,0.74547,0.74568,0.74529,0.74529,68800000.0
2007-09-20 10:10:00,0.74523,0.74591,0.74523,0.74576,68800000.0
2007-09-20 10:15:00,0.74556,0.74601,0.74543,0.74601,64000000.0
2007-09-20 10:20:00,0.74598,0.74598,0.74572,0.74572,67200000.0
2007-09-20 10:25:00,0.74579,0.74607,0.74571,0.74607,67200000.0
2007-09-20 10:30:00,0.74609,0.74677,0.74589,0.74637,66600000.0
2007-09-20 10:35:00,0.74643,0.74679,0.74628,0.74643,69200000.0
2007-09-20 10:40:00,0.74683,0.74729,0.74683,0.74707,73600000.0
2007-09-20 10:45:00,0.74691,0.747,0.74633,0.74636,68600000.0
2007-09-20 10:50:00,0.74661,0.74679,0.74624,0.74632,67200000.0
2007-09-20 10:55:00,0.74619,0.74682,0.74599,0.74678,67200000.0
2007-09-20 11:00:00,0.74677,0.74712,0.74665,0.74688,65000000.0
2007-09-20 11:05:00,0.74688,0.74726,0.74577,0.74726,65600000.0
2007-09-20 11:10:00,0.74758,0.74852,0.7475,0.74813,68800000.0
2007-09-20 11:15:00,0.74809,0.74832,0.74772,0.74785,62400000.0
2007-09-20 11:20:00,0.74749,0.7479,0.74732,0.74734,72000000.0
2007-09-20 11:25:00,0.74741,0.74778,0.74733,0.74758,57600000.0
2007-09-20 11:30:00,0.74763,0.74834,0.74762,0.74762,75200000.0
2007-09-20 11:35:00,0.74792,0.74803,0.74756,0.74786,67200000.0
2007-09-20 11:40:00,0.74792,0.74803,0.74678,0.74717,59200000.0
2007-09-20 11:45:00,0.74702,0.74702,0.74645,0.74656,67600000.0
2007-09-20 11:50:00,0.74657,0.74673,0.74562,0.74668,70400000.0
2007-09-20 11:55:00,0.74661,0.74678,0.74657,0.74671,59200000.0
2007-09-20 12:00:00,0.74671,0.74716,0.74583,0.7464,75200000.0
2007-09-20 12:05:00,0.74626,0.74633,0.74586,0.7459,65600000.0
2007-09-20 12:10:00,0.74606,0.74634,0.7457,0.7457,73600000.0
2007-09-20 12:15:00,0.7456,0.74632,0.74556,0.74632,72000000.0
2007-09-20 12:20:00,0.7464,0.7466,0.74532,0.74654,69200000.0
2007-09-20 12:25:00,0.74642,0.74648,0.74523,0.74565,62400000.0
2007-09-20 12:30:00,0.74562,0.74607,0.74554,0.74602,62400000.0
2007-09-20 12:35:00,0.74618,0.74618,0.74536,0.74541,67200000.0
2007-09-20 12:40:00,0.7454,0.74544,0.74519,0.74522,72000000.0
2007-09-20 12:45:00,0.74531,0.74566,0.745,0.745,60800000.0
2007-09-20 12:50:00,0.74493,0.74578,0.74484,0.74554,65600000.0
2007-09-20 12:55:00,0.74535,0.74566,0.74496,0.74555,70400000.0
2007-09-20 13:00:00,0.74555,0.74555,0.74346,0.74373,60800000.0
2007-09-20 13:05:00,0.74357,0.74391,0.74204,0.74217,72400000.0
2007-09-20 13:10:00,0.74224,0.74276,0.74205,0.74261,59600000.0
2007-09-20 13:15:00,0.74235,0.74235,0.74153,0.74221,78200000.0
2007-09-20 13:20:00,0.7423,0.74267,0.7423,0.74251,61800000.0
2007-09-20 13:25:00,0.74245,0.74346,0.74245,0.74346,64400000.0
2007-09-20 13:30:00,0.74355,0.7451,0.74354,0.74478,64000000.0
2007-09-20 13:35:00,0.74451,0.74466,0.74403,0.74425,68800000.0
2007-09-20 13:40:00,0.74438,0.7451,0.74438,0.74473,68200000.0
2007-09-20 13:45:00,0.74439,0.74482,0.7441,0.74466,131600000.0
2007-09-20 13:50:00,0.74466,0.74472,0.74194,0.7432,97600000.0
2007-09-20 13:55:00,0.74321,0.74382,0.74267,0.74382,67200000.0
2007-09-20 14:00:00,0.74388,0.74456,0.74385,0.74422,139200000.0
2007-09-20 14:05:00,0.74442,0.74485,0.74407,0.74417,80000000.0
2007-09-20 14:10:00,0.74419,0.74425,0.74313,0.74313,96000000.0
2007-09-20 14:15:00,0.74306,0.7431,0.74177,0.7426,91200000.0
2007-09-20 14:20:00,0.74267,0.74361,0.74267,0.7436,94800000.0
2007-09-20 14:25:00,0.74372,0.7441,0.74346,0.74346,206800000.0
2007-09-20 14:30:00,0.74325,0.7438,0.74325,0.74372,91200000.0
2007-09-20 14:35:00,0.74354,0.74365,0.74325,0.74325,144000000.0
2007-09-20 14:40:00,0.74331,0.74406,0.74327,0.74375,181200000.0
2007-09-20 14:45:00,0.74386,0.74405,0.74384,0.744,99600000.0
2007-09-20 14:50:00,0.74406,0.7446,0.74404,0.74444,120000000.0
2007-09-20 14:55:00,0.74453,0.74483,0.74431,0.74444,88000000.0
2007-09-20 15:00:00,0.7444,0.74467,0.74387,0.74387,108600000.0
2007-09-20 15:05:00,0.74376,0.74394,0.74346,0.74361,91200000.0
2007-09-20 15:10:00,0.74343,0.74368,0.7429,0.74368,149200000.0
2007-09-20 15:15:00,0.74383,0.74431,0.7438,0.74413,89600000.0
2007-09-20 15:20:00,0.74415,0.74431,0.7437,0.74391,115600000.0
2007-09-20 15:25:00,0.74411,0.74498,0.74391,0.74484,126400000.0
2007-09-20 15:30:00,0.74382,0.74522,0.74369,0.74478,134400000.0
2007-09-20 15:35:00,0.74477,0.74519,0.74477,0.74519,140800000.0
2007-09-20 15:40:00,0.74517,0.74524,0.74481,0.74494,156600000.0
2007-09-20 15:45:00,0.74492,0.74492,0.74433,0.74439,138000000.0
2007-09-20 15:50:00,0.74434,0.74447,0.74382,0.74401,119400000.0
2007-09-20 15:55:00,0.74402,0.74402,0.74353,0.74353,119400000.0
2007-09-20 16:00:00,0.74374,0.7439,0.74352,0.74374,164800000.0
2007-09-20 16:05:00,0.74355,0.74394,0.74325,0.74394,188800000.0
2007-09-20 16:10:00,0.74389,0.7441,0.74287,0.74399,142400000.0
2007-09-20 16:15:00,0.74396,0.74408,0.74352,0.74352,132800000.0
2007-09-20 16:20:00,0.74358,0.74364,0.74316,0.74321,142600000.0
2007-09-20 16:25:00,0.74338,0.74394,0.74328,0.74328,96000000.0
2007-09-20 16:30:00,0.74326,0.74371,0.74323,0.74335,248000000.0
2007-09-20 16:35:00,0.74345,0.74385,0.74335,0.74374,243000000.0
2007-09-20 16:40:00,0.74384,0.744,0.74365,0.74378,139600000.0
2007-09-20 16:45:00,0.74374,0.74396,0.74355,0.74389,306400000.0
2007-09-20 16:50:00,0.74387,0.74457,0.7435,0.74457,198400000.0
2007-09-20 16:55:00,0.74497,0.74505,0.74455,0.74468,250600000.0
2007-09-20 17:00:00,0.74476,0.74505,0.7443,0.74484,244600000.0
2007-09-20 17:05:00,0.74487,0.74502,0.74425,0.74446,219200000.0
2007-09-20 17:10:00,0.74479,0.74556,0.74476,0.7453,187600000.0
2007-09-20 17:15:00,0.74545,0.74587,0.74485,0.7449,169400000.0
2007-09-20 17:20:00,0.74482,0.74491,0.74416,0.74472,99200000.0
2007-09-20 17:25:00,0.74466,0.74477,0.74427,0.74477,137000000.0
2007-09-20 17:30:00,0.74477,0.74489,0.74442,0.74444,225800000.0
2007-09-20 17:35:00,0.74427,0.74439,0.74414,0.74424,272400000.0
2007-09-20 17:40:00,0.74416,0.74439,0.74395,0.74439,119400000.0
2007-09-20 17:45:00,0.74421,0.74421,0.74303,0.74326,266000000.0
2007-09-20 17:50:00,0.74317,0.74322,0.74247,0.74306,201600000.0
2007-09-20 17:55:00,0.74314,0.74346,0.74296,0.74296,286800000.0
2007-09-20 18:00:00,0.74304,0.74311,0.74282,0.74308,223800000.0
2007-09-20 18:05:00,0.74315,0.74334,0.74301,0.74311,328400000.0
2007-09-20 18:10:00,0.74321,0.74321,0.742,0.74207,103200000.0
2007-09-20 18:15:00,0.74221,0.74227,0.742,0.74205,247400000.0
2007-09-20 18:20:00,0.74208,0.74245,0.7419,0.74229,216000000.0
2007-09-20 18:25:00,0.74228,0.74228,0.74147,0.74156,128400000.0
2007-09-20 18:30:00,0.74145,0.74186,0.74145,0.74176,133200000.0
2007-09-20 18:35:00,0.74172,0.74208,0.74088,0.74193,101200000.0
2007-09-20 18:40:00,0.74169,0.74169,0.74016,0.74026,136000000.0
2007-09-20 18:45:00,0.74009,0.74101,0.74003,0.74048,120000000.0
2007-09-20 18:50:00,0.74045,0.74058,0.74001,0.74052,97600000.0
2007-09-20 18:55:00,0.7403,0.74063,0.74023,0.74061,99200000.0
2007-09-20 19:00:00,0.74057,0.74076,0.74036,0.74066,65600000.0
2007-09-20 19:05:00,0.74073,0.74073,0.73914,0.73925,169600000.0
2007-09-20 19:10:00,0.73977,0.73979,0.73942,0.73968,70400000.0
2007-09-20 19:15:00,0.73978,0.74058,0.73966,0.74042,67200000.0
2007-09-20 19:20:00,0.74043,0.74048,0.74004,0.74019,103400000.0
2007-09-20 19:25:00,0.74019,0.74058,0.74019,0.74058,78400000.0
2007-09-20 19:30:00,0.74034,0.74047,0.74012,0.74039,67200000.0
2007-09-20 19:35:00,0.74034,0.74068,0.74026,0.74041,63200000.0
2007-09-20 19:40:00,0.74048,0.74069,0.74019,0.74054,66400000.0
2007-09-20 19:45:00,0.74052,0.7407,0.74037,0.74037,67600000.0
2007-09-20 19:50:00,0.74033,0.7406,0.74016,0.74027,68800000.0
2007-09-20 19:55:00,0.74114,0.74114,0.74042,0.74066,65600000.0
2007-09-20 20:00:00,0.74077,0.74095,0.74071,0.74071,64400000.0
2007-09-20 20:05:00,0.74083,0.74095,0.74065,0.74066,59200000.0
2007-09-20 20:10:00,0.74067,0.74085,0.74061,0.74077,74000000.0
2007-09-20 20:15:00,0.74061,0.74088,0.73979,0.74068,62400000.0
2007-09-20 20:20:00,0.74071,0.74071,0.73958,0.74052,68800000.0
2007-09-20 20:25:00,0.74043,0.74075,0.74017,0.74041,71800000.0
2007-09-20 20:30:00,0.7403,0.74047,0.74006,0.74017,59200000.0
2007-09-20 20:35:00,0.73976,0.74053,0.73973,0.7401,52800000.0
2007-09-20 20:40:00,0.74012,0.74058,0.73941,0.74015,65600000.0
2007-09-20 20:45:00,0.74005,0.74014,0.73973,0.73976,64000000.0
2007-09-20 20:50:00,0.73984,0.74062,0.73975,0.74062,67200000.0
2007-09-20 20:55:00,0.74092,0.74101,0.74072,0.74101,68200000.0
2007-09-20 21:00:00,0.741,0.74105,0.74027,0.74027,62400000.0
2007-09-20 21:05:00,0.74022,0.74045,0.73999,0.74044,59200000.0
2007-09-20 21:10:00,0.74041,0.74068,0.74016,0.74061,49600000.0
2007-09-20 21:15:00,0.74045,0.74067,0.74005,0.74057,66000000.0
2007-09-20 21:20:00,0.74029,0.74065,0.73991,0.73993,64000000.0
2007-09-20 21:25:00,0.7402,0.74026,0.73989,0.74,62400000.0
2007-09-20 21:30:00,0.74013,0.74017,0.73982,0.73988,57000000.0
2007-09-20 21:35:00,0.73999,0.74,0.73919,0.73919,70200000.0
2007-09-20 21:40:00,0.73903,0.74002,0.73895,0.73923,70400000.0
2007-09-20 21:45:00,0.73888,0.73888,0.7377,0.73783,62800000.0
2007-09-20 21:50:00,0.73791,0.73808,0.73691,0.73808,60800000.0
2007-09-20 21:55:00,0.73807,0.73834,0.73787,0.73834,70400000.0
2007-09-20 22:00:00,0.73829,0.73836,0.73617,0.73617,64000000.0
2007-09-20 22:05:00,0.73608,0.73638,0.73586,0.73634,68800000.0
2007-09-20 22:10:00,0.73623,0.73624,0.73537,0.73589,67200000.0
2007-09-20 22:15:00,0.73637,0.73701,0.73623,0.73701,60800000.0
2007-09-20 22:20:00,0.73705,0.73721,0.73621,0.73669,64000000.0
2007-09-20 22:25:00,0.73678,0.73755,0.73671,0.73748,65600000.0
2007-09-20 22:30:00,0.73742,0.73758,0.73724,0.73758,64400000.0
2007-09-20 22:35:00,0.73751,0.73776,0.73719,0.7373,65600000.0
2007-09-20 22:40:00,0.73756,0.73792,0.73753,0.7378,59200000.0
2007-09-20 22:45:00,0.73789,0.73832,0.7377,0.73832,67200000.0
2007-09-20 22:50:00,0.73821,0.73821,0.73762,0.73777,60800000.0
2007-09-20 22:55:00,0.73759,0.73838,0.73748,0.73838,64000000.0
2007-09-20 23:00:00,0.73826,0.73834,0.73802,0.73808,70400000.0
2007-09-20 23:05:00,0.73809,0.73853,0.73768,0.73817,67200000.0
2007-09-20 23:10:00,0.7386,0.73868,0.73815,0.73815,57600000.0
2007-09-20 23:15:00,0.73898,0.73992,0.73885,0.7394,62800000.0
2007-09-20 23:20:00,0.73934,0.73942,0.73777,0.73882,71400000.0
2007-09-20 23:25:00,0.73879,0.73889,0.73847,0.73873,66600000.0
2007-09-20 23:30:00,0.73857,0.73891,0.7384,0.7388,86400000.0
2007-09-20 23:35:00,0.73894,0.73924,0.73806,0.73924,50000000.0
2007-09-20 23:40:00,0.73911,0.7402,0.73871,0.73945,62400000.0
2007-09-20 23:45:00,0.73936,0.73953,0.73906,0.73923,54200000.0
2007-09-20 23:50:00,0.73961,0.73972,0.73919,0.73921,51200000.0
2007-09-20 23:55:00,0.73947,0.73961,0.73926,0.73941,70400000.0
2007-09-21 00:00:00,0.73943,0.73949,0.73865,0.73935,57600000.0
2007-09-21 00:05:00,0.73924,0.73929,0.73838,0.73839,59200000.0
2007-09-21 00:10:00,0.73829,0.73843,0.73826,0.73839,58000000.0
2007-09-21 00:15:00,0.73835,0.73967,0.7383,0.73871,62400000.0
2007-09-21 00:20:00,0.73869,0.73881,0.73843,0.73853,59000000.0
2007-09-21 00:25:00,0.73857,0.73898,0.73857,0.73898,35200000.0
2007-09-21 00:30:00,0.73909,0.73916,0.73889,0.739,60800000.0
2007-09-21 00:35:00,0.73901,0.73978,0.73901,0.73953,64000000.0
2007-09-21 00:40:00,0.7396,0.73969,0.73893,0.73926,52800000.0
2007-09-21 00:45:00,0.73928,0.73985,0.73912,0.73931,51200000.0
2007-09-21 00:50:00,0.73976,0.7411,0.73976,0.74086,53200000.0
2007-09-21 00:55:00,0.74092,0.74135,0.74075,0.74131,59200000.0
2007-09-21 01:00:00,0.74144,0.74146,0.74074,0.74078,59600000.0
2007-09-21 01:05:00,0.74071,0.74182,0.74054,0.74105,76800000.0
2007-09-21 01:10:00,0.74105,0.74127,0.74081,0.74124,46400000.0
2007-09-21 01:15:00,0.74131,0.74146,0.74112,0.74146,67200000.0
2007-09-21 01:20:00,0.74152,0.74214,0.74121,0.74135,54400000.0
2007-09-21 01:25:00,0.74131,0.74134,0.74063,0.74131,62800000.0
2007-09-21 01:30:00,0.74154,0.74189,0.74141,0.7418,44800000.0
2007-09-21 01:35:00,0.74181,0.74209,0.7414,0.74171,72000000.0
2007-09-21 01:40:00,0.7418,0.74205,0.74174,0.74205,54400000.0
2007-09-21 01:45:00,0.74204,0.74204,0.74138,0.74166,60800000.0
2007-09-21 01:50:00,0.7417,0.74257,0.74164,0.74251,57000000.0
2007-09-21 01:55:00,0.74246,0.7436,0.74237,0.7436,59200000.0
2007-09-21 02:00:00,0.74357,0.74357,0.74281,0.74311,44800000.0
2007-09-21 02:05:00,0.74318,0.74389,0.74309,0.74326,51200000.0
2007-09-21 02:10:00,0.74317,0.74422,0.74317,0.74422,59200000.0
2007-09-21 02:15:00,0.74455,0.74556,0.74455,0.7454,66000000.0
2007-09-21 02:20:00,0.74535,0.74535,0.74494,0.74514,62400000.0
2007-09-21 02:25:00,0.74524,0.74643,0.74424,0.74637,56000000.0
2007-09-21 02:30:00,0.74646,0.74675,0.74606,0.74631,58600000.0
2007-09-21 02:35:00,0.74642,0.7468,0.74628,0.74641,56000000.0
2007-09-21 02:40:00,0.74636,0.74643,0.74517,0.74599,64000000.0
2007-09-21 02:45:00,0.74584,0.74584,0.74517,0.74529,65600000.0
2007-09-21 02:50:00,0.74527,0.74527,0.74404,0.74433,60400000.0
2007-09-21 02:55:00,0.74437,0.74457,0.74402,0.74405,53200000.0
2007-09-21 03:00:00,0.74407,0.74445,0.74404,0.74404,64000000.0
2007-09-21 03:05:00,0.74388,0.74395,0.74343,0.74395,60800000.0
2007-09-21 03:10:00,0.74378,0.74406,0.74368,0.74374,60800000.0
2007-09-21 03:15:00,0.74368,0.74368,0.74321,0.74345,56000000.0
2007-09-21 03:20:00,0.74303,0.74348,0.74294,0.74344,67600000.0
2007-09-21 03:25:00,0.7435,0.74374,0.74339,0.74372,56000000.0
2007-09-21 03:30:00,0.74394,0.74397,0.74371,0.74385,43200000.0
2007-09-21 03:35:00,0.7437,0.74377,0.74328,0.74331,61800000.0
2007-09-21 03:40:00,0.74356,0.74437,0.74356,0.74437,61600000.0
2007-09-21 03:45:00,0.74436,0.74465,0.74402,0.74414,56000000.0
2007-09-21 03:50:00,0.7442,0.7442,0.74313,0.74345,70400000.0
2007-09-21 03:55:00,0.74341,0.74418,0.74278,0.74412,74600000.0
2007-09-21 04:00:00,0.74342,0.74342,0.74302,0.7431,62400000.0
2007-09-21 04:05:00,0.7434,0.7434,0.74281,0.74291,60800000.0
2007-09-21 04:10:00,0.74298,0.74299,0.74211,0.74257,51200000.0
2007-09-21 04:15:00,0.74253,0.74253,0.74138,0.74151,70400000.0
2007-09-21 04:20:00,0.74149,0.74159,0.74026,0.74112,62800000.0
2007-09-21 04:25:00,0.74108,0.74151,0.74106,0.74148,68800000.0
2007-09-21 04:30:00,0.74152,0.7418,0.74147,0.74155,56000000.0
2007-09-21 04:35:00,0.74151,0.74151,0.74005,0.74147,65600000.0
2007-09-21 04:40:00,0.74149,0.74179,0.74148,0.74156,53200000.0
2007-09-21 04:45:00,0.74152,0.74252,0.74152,0.74252,70400000.0
2007-09-21 04:50:00,0.74255,0.74255,0.74129,0.74207,60800000.0
2007-09-21 04:55:00,0.74203,0.74227,0.74201,0.74202,59200000.0
2007-09-21 05:00:00,0.74224,0.74261,0.74202,0.7426,68800000.0
2007-09-21 05:05:00,0.74249,0.7426,0.74237,0.74243,50000000.0
2007-09-21 05:10:00,0.74205,0.7425,0.74185,0.74195,60800000.0
2007-09-21 05:15:00,0.74239,0.74251,0.74199,0.7423,64400000.0
2007-09-21 05:20:00,0.74212,0.74212,0.74166,0.74195,64000000.0
2007-09-21 05:25:00,0.74227,0.74247,0.74175,0.74216,64000000.0
2007-09-21 05:30:00,0.74207,0.7431,0.74147,0.74288,64000000.0
2007-09-21 05:35:00,0.74291,0.74291,0.74189,0.74189,65600000.0
2007-09-21 05:40:00,0.74187,0.74197,0.74159,0.74178,61200000.0
2007-09-21 05:45:00,0.74187,0.74194,0.74132,0.74153,67200000.0
2007-09-21 05:50:00,0.74167,0.74169,0.74132,0.74151,61200000.0
2007-09-21 05:55:00,0.74128,0.74151,0.74122,0.74139,72000000.0
2007-09-21 06:00:00,0.7414,0.7414,0.7407,0.74076,67200000.0
2007-09-21 06:05:00,0.74083,0.74106,0.74054,0.74075,63200000.0
2007-09-21 06:10:00,0.74052,0.74081,0.74027,0.74029,57600000.0
2007-09-21 06:15:00,0.74032,0.74066,0.73975,0.74011,52800000.0
2007-09-21 06:20:00,0.74011,0.7403,0.73941,0.73952,64000000.0
2007-09-21 06:25:00,0.73975,0.7409,0.7395,0.7409,59200000.0
2007-09-21 06:30:00,0.7411,0.74157,0.7403,0.7403,57000000.0
2007-09-21 06:35:00,0.7411,0.74142,0.74095,0.74106,60800000.0
2007-09-21 06:40:00,0.74108,0.74109,0.74052,0.74056,59200000.0
2007-09-21 06:45:00,0.74032,0.74048,0.74016,0.74016,62400000.0
2007-09-21 06:50:00,0.73989,0.73995,0.73962,0.73966,64000000.0
2007-09-21 06:55:00,0.73966,0.73966,0.73925,0.73938,61800000.0
2007-09-21 07:00:00,0.73935,0.73985,0.73929,0.73976,59200000.0
2007-09-21 07:05:00,0.7397,0.73996,0.73919,0.73971,68800000.0
2007-09-21 07:10:00,0.73963,0.73995,0.73934,0.73994,59200000.0
2007-09-21 07:15:00,0.73993,0.73993,0.73909,0.73943,59200000.0
2007-09-21 07:20:00,0.73966,0.73985,0.73938,0.73963,55400000.0
2007-09-21 07:25:00,0.73942,0.73991,0.739,0.739,59600000.0
2007-09-21 07:30:00,0.73901,0.73999,0.73888,0.73944,62400000.0
2007-09-21 07:35:00,0.73952,0.73971,0.73948,0.73964,53200000.0
2007-09-21 07:40:00,0.73986,0.74038,0.73986,0.7403,68800000.0
2007-09-21 07:45:00,0.74025,0.74149,0.74025,0.74136,72000000.0
2007-09-21 07:50:00,0.74138,0.74139,0.73964,0.74116,64000000.0
2007-09-21 07:55:00,0.74132,0.74239,0.74126,0.74239,60200000.0
2007-09-21 08:00:00,0.74241,0.74256,0.74153,0.74193,73000000.0
2007-09-21 08:05:00,0.74195,0.74203,0.74142,0.7418,70400000.0
2007-09-21 08:10:00,0.74182,0.74191,0.74155,0.74168,62400000.0
2007-09-21 08:15:00,0.74188,0.74211,0.74163,0.74211,56000000.0
2007-09-21 08:20:00,0.7422,0.7425,0.74099,0.74214,64400000.0
2007-09-21 08:25:00,0.74209,0.74217,0.74192,0.74194,57600000.0
2007-09-21 08:30:00,0.74208,0.74214,0.74162,0.74162,68800000.0
2007-09-21 08:35:00,0.74167,0.74187,0.73972,0.73986,64000000.0
2007-09-21 08:40:00,0.73989,0.74041,0.73982,0.74041,67200000.0
2007-09-21 08:45:00,0.74059,0.7413,0.74059,0.74126,70400000.0
2007-09-21 08:50:00,0.74132,0.74144,0.74041,0.74134,60800000.0
2007-09-21 08:55:00,0.74132,0.74132,0.74001,0.74125,68800000.0
2007-09-21 09:00:00,0.74132,0.74164,0.74086,0.74119,73600000.0
2007-09-21 09:05:00,0.74113,0.74135,0.74093,0.74134,59600000.0
2007-09-21 09:10:00,0.74127,0.74189,0.74101,0.74166,67200000.0
2007-09-21 09:15:00,0.74167,0.74228,0.74065,0.7421,68800000.0
2007-09-21 09:20:00,0.7421,0.7421,0.7416,0.74162,58000000.0
2007-09-21 09:25:00,0.7414,0.74206,0.74103,0.74198,61200000.0
2007-09-21 09:30:00,0.742,0.7425,0.74169,0.7425,67600000.0
2007-09-21 09:35:00,0.74276,0.74303,0.74245,0.74284,58600000.0
2007-09-21 09:40:00,0.74188,0.74299,0.7414,0.74155,70400000.0
2007-09-21 09:45:00,0.7416,0.74177,0.74073,0.74073,73600000.0
2007-09-21 09:50:00,0.74053,0.74088,0.74012,0.74088,59200000.0
2007-09-21 09:55:00,0.74075,0.74083,0.74034,0.74034,67200000.0
2007-09-21 10:00:00,0.7402,0.74053,0.73984,0.73984,70400000.0
2007-09-21 10:05:00,0.73988,0.74047,0.73988,0.74008,68800000.0
2007-09-21 10:10:00,0.74034,0.74072,0.74015,0.74072,68800000.0
2007-09-21 10:15:00,0.74072,0.74085,0.74,0.74044,64000000.0
2007-09-21 10:20:00,0.74053,0.74062,0.74024,0.74035,67200000.0
2007-09-21 10:25:00,0.74049,0.7413,0.74049,0.7413,67200000.0
2007-09-21 10:30:00,0.74141,0.7417,0.74102,0.74135,67200000.0
2007-09-21 10:35:00,0.74119,0.74142,0.74101,0.74122,69200000.0
2007-09-21 10:40:00,0.74115,0.74138,0.74097,0.74138,73600000.0
2007-09-21 10:45:00,0.74154,0.74214,0.7413,0.74152,68800000.0
2007-09-21 10:50:00,0.74151,0.74163,0.74097,0.74097,67200000.0
2007-09-21 10:55:00,0.74086,0.74108,0.74022,0.74033,67200000.0
2007-09-21 11:00:00,0.74032,0.741,0.74032,0.74096,66000000.0
2007-09-21 11:05:00,0.74093,0.74199,0.73999,0.74184,65600000.0
2007-09-21 11:10:00,0.74169,0.74169,0.73972,0.74004,69200000.0
2007-09-21 11:15:00,0.7401,0.74037,0.73979,0.74001,62400000.0
2007-09-21 11:20:00,0.73982,0.73997,0.73934,0.73951,72000000.0
2007-09-21 11:25:00,0.73953,0.73973,0.73931,0.73972,58000000.0
2007-09-21 11:30:00,0.7398,0.74,0.73954,0.73996,75200000.0
2007-09-21 11:35:00,0.73991,0.74,0.73958,0.73982,67200000.0
2007-09-21 11:40:00,0.7399,0.73999,0.73941,0.73995,59200000.0
2007-09-21 11:45:00,0.7399,0.74023,0.73965,0.74007,67200000.0
2007-09-21 11:50:00,0.74,0.7402,0.73903,0.74014,70400000.0
2007-09-21 11:55:00,0.74,0.74072,0.74,0.74072,59600000.0
2007-09-21 12:00:00,0.74069,0.7408,0.73975,0.74028,74600000.0
2007-09-21 12:05:00,0.74033,0.74069,0.74031,0.74038,65000000.0
2007-09-21 12:10:00,0.74044,0.74047,0.73986,0.73986,74400000.0
2007-09-21 12:15:00,0.73952,0.74004,0.73945,0.73999,72000000.0
2007-09-21 12:20:00,0.7402,0.74043,0.73895,0.73971,68800000.0
2007-09-21 12:25:00,0.73966,0.73982,0.73844,0.73919,62400000.0
2007-09-21 12:30:00,0.73915,0.74,0.73901,0.7399,62400000.0
2007-09-21 12:35:00,0.73985,0.74035,0.73981,0.74031,66600000.0
2007-09-21 12:40:00,0.74006,0.74018,0.73973,0.7399,72800000.0
2007-09-21 12:45:00,0.73984,0.74006,0.73978,0.73987,60800000.0
2007-09-21 12:50:00,0.73989,0.74031,0.73987,0.74026,65600000.0
2007-09-21 12:55:00,0.73991,0.74073,0.7398,0.74073,70400000.0
2007-09-21 13:00:00,0.74068,0.74068,0.73967,0.74013,60200000.0
2007-09-21 13:05:00,0.7402,0.74035,0.74,0.74022,72400000.0
2007-09-21 13:10:00,0.74021,0.74027,0.73975,0.73975,59200000.0
2007-09-21 13:15:00,0.73956,0.73993,0.73952,0.7397,77800000.0
2007-09-21 13:20:00,0.73975,0.7403,0.73971,0.74017,61800000.0
2007-09-21 13:25:00,0.74001,0.74013,0.73977,0.73992,64000000.0
2007-09-21 13:30:00,0.73992,0.74016,0.7396,0.73993,64000000.0
2007-09-21 13:35:00,0.74022,0.7403,0.73984,0.74023,69600000.0
2007-09-21 13:40:00,0.74022,0.74113,0.74022,0.74113,68200000.0
2007-09-21 13:45:00,0.74104,0.74127,0.74072,0.74116,130600000.0
2007-09-21 13:50:00,0.74108,0.74184,0.74057,0.74141,98000000.0
2007-09-21 13:55:00,0.74129,0.7413,0.74104,0.74126,67200000.0
2007-09-21 14:00:00,0.74131,0.7414,0.74037,0.74062,138600000.0
2007-09-21 14:05:00,0.7406,0.74118,0.74057,0.74099,85200000.0
2007-09-21 14:10:00,0.74102,0.74114,0.74035,0.74058,96000000.0
2007-09-21 14:15:00,0.74075,0.74117,0.73974,0.74117,90000000.0
2007-09-21 14:20:00,0.74097,0.74114,0.74036,0.74101,96400000.0
2007-09-21 14:25:00,0.74096,0.74141,0.74075,0.74094,206800000.0
2007-09-21 14:30:00,0.74222,0.74361,0.74219,0.74361,90600000.0
2007-09-21 14:35:00,0.74394,0.74397,0.74324,0.74361,144400000.0
2007-09-21 14:40:00,0.74394,0.74588,0.74394,0.74561,181200000.0
2007-09-21 14:45:00,0.74564,0.74564,0.74523,0.74553,99200000.0
2007-09-21 14:50:00,0.74551,0.74558,0.74427,0.74427,120000000.0
2007-09-21 14:55:00,0.74435,0.74485,0.74412,0.74463,88400000.0
2007-09-21 15:00:00,0.74473,0.74488,0.74441,0.74486,108200000.0
2007-09-21 15:05:00,0.74496,0.74501,0.74433,0.74433,88000000.0
2007-09-21 15:10:00,0.74429,0.74441,0.7438,0.74404,152000000.0
2007-09-21 15:15:00,0.74402,0.74428,0.74354,0.74383,89600000.0
2007-09-21 15:20:00,0.74358,0.74365,0.7432,0.74359,122000000.0
2007-09-21 15:25:00,0.74354,0.7444,0.74354,0.74429,132800000.0
2007-09-21 15:30:00,0.7432,0.74461,0.74317,0.7443,134400000.0
2007-09-21 15:35:00,0.74449,0.74519,0.74449,0.74487,140800000.0
2007-09-21 15:40:00,0.74488,0.74511,0.74455,0.74455,156800000.0
2007-09-21 15:45:00,0.74449,0.74474,0.74433,0.74456,137600000.0
2007-09-21 15:50:00,0.7445,0.74491,0.7445,0.74477,120000000.0
2007-09-21 15:55:00,0.74473,0.74509,0.74437,0.74437,120000000.0
2007-09-21 16:00:00,0.74444,0.74462,0.74425,0.74426,164800000.0
2007-09-21 16:05:00,0.7442,0.74475,0.74414,0.74461,188600000.0
2007-09-21 16:10:00,0.74449,0.74453,0.74344,0.7444,142800000.0
2007-09-21 16:15:00,0.74435,0.74454,0.7443,0.74442,132800000.0
2007-09-21 16:20:00,0.74439,0.74439,0.74395,0.74411,142800000.0
2007-09-21 16:25:00,0.74405,0.7444,0.74395,0.74395,96000000.0
2007-09-21 16:30:00,0.74398,0.74432,0.74384,0.7443,247400000.0
2007-09-21 16:35:00,0.74433,0.7444,0.74402,0.74428,243000000.0
2007-09-21 16:40:00,0.7443,0.7443,0.7439,0.7439,139200000.0
2007-09-21 16:45:00,0.74392,0.74398,0.74352,0.74385,304400000.0
2007-09-21 16:50:00,0.74387,0.74391,0.74326,0.74331,199200000.0
2007-09-21 16:55:00,0.74324,0.74324,0.7428,0.7432,251600000.0
2007-09-21 17:00:00,0.74314,0.74325,0.74268,0.74284,245200000.0
2007-09-21 17:05:00,0.74294,0.74316,0.7421,0.74226,219400000.0
2007-09-21 17:10:00,0.74243,0.74251,0.74199,0.74204,187600000.0
2007-09-21 17:15:00,0.74201,0.74208,0.74168,0.74198,169800000.0
2007-09-21 17:20:00,0.74199,0.74235,0.74185,0.74229,99600000.0
2007-09-21 17:25:00,0.74226,0.74231,0.7419,0.74191,137600000.0
2007-09-21 17:30:00,0.74188,0.7424,0.74183,0.74233,226000000.0
2007-09-21 17:35:00,0.74228,0.74255,0.74205,0.74232,272000000.0
2007-09-21 17:40:00,0.74202,0.7422,0.74186,0.74202,120200000.0
2007-09-21 17:45:00,0.74199,0.74203,0.7412,0.74125,266000000.0
2007-09-21 17:50:00,0.7412,0.74141,0.74105,0.74117,201600000.0
2007-09-21 17:55:00,0.74118,0.7417,0.74083,0.74164,286200000.0
2007-09-21 18:00:00,0.74162,0.74165,0.74078,0.74086,224000000.0
2007-09-21 18:05:00,0.74092,0.741,0.74036,0.74087,328200000.0
2007-09-21 18:10:00,0.74079,0.74095,0.74049,0.74049,101800000.0
2007-09-21 18:15:00,0.74045,0.74058,0.73861,0.73861,248000000.0
2007-09-21 18:20:00,0.73859,0.739,0.73774,0.739,215200000.0
2007-09-21 18:25:00,0.73896,0.73927,0.7386,0.73922,128000000.0
2007-09-21 18:30:00,0.7392,0.73981,0.73916,0.73981,133200000.0
2007-09-21 18:35:00,0.73989,0.74031,0.73871,0.73977,100800000.0
2007-09-21 18:40:00,0.73962,0.74011,0.73941,0.74009,136400000.0
2007-09-21 18:45:00,0.74011,0.74097,0.73995,0.74068,120400000.0
2007-09-21 18:50:00,0.74067,0.74068,0.74027,0.74043,97600000.0
2007-09-21 18:55:00,0.74059,0.74075,0.7402,0.7402,99200000.0
2007-09-21 19:00:00,0.74029,0.74051,0.74022,0.74031,65000000.0
2007-09-21 19:05:00,0.74016,0.7402,0.73981,0.74018,169000000.0
2007-09-21 19:10:00,0.74017,0.74054,0.74014,0.74044,70400000.0
2007-09-21 19:15:00,0.74052,0.74073,0.74047,0.74062,67200000.0
2007-09-21 19:20:00,0.74064,0.74096,0.74053,0.74091,104400000.0
2007-09-21 19:25:00,0.74083,0.74083,0.73991,0.74024,78400000.0
2007-09-21 19:30:00,0.74036,0.74102,0.74036,0.74102,67200000.0
2007-09-21 19:35:00,0.74104,0.74118,0.74042,0.74118,62400000.0
2007-09-21 19:40:00,0.74112,0.74129,0.74076,0.74113,65600000.0
2007-09-21 19:45:00,0.74109,0.74141,0.74078,0.74113,67200000.0
2007-09-21 19:50:00,0.74126,0.74197,0.74126,0.74197,51200000.0
2007-09-21 19:55:00,0.74193,0.74227,0.74185,0.742,57600000.0
2007-09-21 20:00:00,0.74202,0.74202,0.74124,0.74174,64000000.0
2007-09-21 20:05:00,0.74148,0.74182,0.74122,0.7415,59200000.0
2007-09-21 20:10:00,0.74158,0.74188,0.74115,0.74137,73600000.0
2007-09-21 20:15:00,0.74128,0.74221,0.74111,0.74202,62800000.0
2007-09-21 20:20:00,0.7421,0.74222,0.74105,0.74199,69200000.0
2007-09-21 20:25:00,0.74189,0.74211,0.74152,0.74205,72000000.0
2007-09-21 20:30:00,0.74201,0.74232,0.7415,0.74223,59200000.0
2007-09-21 20:35:00,0.7421,0.74317,0.7421,0.74307,53200000.0
2007-09-21 20:40:00,0.74301,0.74308,0.74175,0.74266,65600000.0
2007-09-21 20:45:00,0.7423,0.74273,0.74226,0.74254,63800000.0
2007-09-21 20:50:00,0.74282,0.7429,0.74263,0.74263,67200000.0
2007-09-21 20:55:00,0.7426,0.74278,0.74219,0.74273,68800000.0
2007-09-21 21:00:00,0.74246,0.74276,0.7421,0.7422,62400000.0
2007-09-21 21:05:00,0.74232,0.74245,0.74226,0.7423,59600000.0
2007-09-21 21:10:00,0.74241,0.74244,0.74213,0.74229,49600000.0
2007-09-21 21:15:00,0.74197,0.74235,0.74195,0.74235,65400000.0
2007-09-21 21:20:00,0.74232,0.7425,0.74218,0.74229,64000000.0
2007-09-21 21:25:00,0.74229,0.74263,0.74226,0.74263,51200000.0
2007-09-21 21:30:00,0.74213,0.74279,0.74212,0.7426,56000000.0
2007-09-21 21:35:00,0.7425,0.74323,0.74205,0.7425,50000000.0
2007-09-21 21:40:00,0.74211,0.74269,0.74211,0.74237,46400000.0
2007-09-21 21:45:00,0.74256,0.74346,0.74228,0.74318,62400000.0
2007-09-21 21:50:00,0.74317,0.74317,0.74204,0.74269,60800000.0
2007-09-21 21:55:00,0.74271,0.74379,0.74266,0.74304,65600000.0
2007-09-21 22:00:00,0.74303,0.74336,0.74303,0.74333,64000000.0
2007-09-21 22:05:00,0.74328,0.74382,0.74303,0.74321,68800000.0
2007-09-21 22:10:00,0.74322,0.74341,0.74312,0.74312,51200000.0
2007-09-21 22:15:00,0.74327,0.7439,0.7432,0.74362,60800000.0
2007-09-21 22:20:00,0.74351,0.74412,0.74313,0.74329,62400000.0
2007-09-21 22:25:00,0.74328,0.74454,0.74315,0.74434,64400000.0
2007-09-21 22:30:00,0.74343,0.74357,0.74312,0.74357,64000000.0
2007-09-21 22:35:00,0.74354,0.74382,0.7433,0.7434,65400000.0
2007-09-21 22:40:00,0.74394,0.74401,0.74345,0.74345,59200000.0
2007-09-21 22:45:00,0.74344,0.74346,0.74326,0.74326,67200000.0
2007-09-21 22:50:00,0.74341,0.74347,0.74304,0.74331,60800000.0
2007-09-21 22:55:00,0.74314,0.74369,0.74305,0.74369,62800000.0
2007-09-23 23:00:00,0.74345,0.74345,0.74223,0.74328,70400000.0
2007-09-23 23:05:00,0.74318,0.7432,0.74276,0.74287,51200000.0
2007-09-23 23:10:00,0.74321,0.74321,0.74286,0.74304,25600000.0
2007-09-23 23:15:00,0.74297,0.74343,0.74293,0.74331,51200000.0
2007-09-23 23:20:00,0.74357,0.74357,0.74153,0.74257,60200000.0
2007-09-23 23:25:00,0.7429,0.7431,0.7428,0.74307,28800000.0
2007-09-23 23:30:00,0.7426,0.74299,0.74235,0.74253,48000000.0
2007-09-23 23:35:00,0.743,0.74306,0.74289,0.74306,19200000.0
2007-09-23 23:40:00,0.74279,0.74317,0.74279,0.74316,24000000.0
2007-09-23 23:45:00,0.74299,0.7433,0.74293,0.74297,54400000.0
2007-09-23 23:50:00,0.74354,0.74354,0.74305,0.74305,35200000.0
2007-09-23 23:55:00,0.74305,0.74367,0.74301,0.74301,41600000.0
2007-09-24 00:00:00,0.74303,0.74316,0.74269,0.74299,58000000.0
2007-09-24 00:05:00,0.74297,0.74313,0.74259,0.74268,59200000.0
2007-09-24 00:10:00,0.74308,0.7431,0.74273,0.74284,46400000.0
2007-09-24 00:15:00,0.74273,0.7432,0.74273,0.74312,52800000.0
2007-09-24 00:20:00,0.74305,0.74305,0.74243,0.74287,62400000.0
2007-09-24 00:25:00,0.7427,0.74301,0.74245,0.74246,58600000.0
2007-09-24 00:30:00,0.74236,0.74275,0.74207,0.74267,60800000.0
2007-09-24 00:35:00,0.74268,0.74274,0.74226,0.74264,48000000.0
2007-09-24 00:40:00,0.74276,0.74455,0.74276,0.74438,54400000.0
2007-09-24 00:45:00,0.74335,0.74344,0.74285,0.74321,60800000.0
2007-09-24 00:50:00,0.74327,0.74338,0.74309,0.74323,52800000.0
2007-09-24 00:55:00,0.74323,0.74329,0.74282,0.74285,51200000.0
2007-09-24 01:00:00,0.74287,0.74298,0.74265,0.74292,59200000.0
2007-09-24 01:05:00,0.74301,0.74314,0.74283,0.74303,73600000.0
2007-09-24 01:10:00,0.74396,0.74397,0.74265,0.74297,57600000.0
2007-09-24 01:15:00,0.74284,0.74301,0.74266,0.74266,57600000.0
2007-09-24 01:20:00,0.74259,0.74259,0.74203,0.74214,56000000.0
2007-09-24 01:25:00,0.74205,0.74212,0.74171,0.74204,61800000.0
2007-09-24 01:30:00,0.74203,0.74236,0.7419,0.74191,52800000.0
2007-09-24 01:35:00,0.74183,0.74194,0.7415,0.74187,71400000.0
2007-09-24 01:40:00,0.74189,0.74226,0.74189,0.74194,52800000.0
2007-09-24 01:45:00,0.74183,0.74183,0.74116,0.74121,60800000.0
2007-09-24 01:50:00,0.74126,0.7416,0.74105,0.74148,57600000.0
2007-09-24 01:55:00,0.74154,0.74177,0.74125,0.74177,44800000.0
2007-09-24 02:00:00,0.74157,0.7421,0.74153,0.74183,49600000.0
2007-09-24 02:05:00,0.74186,0.74187,0.74118,0.74126,58000000.0
2007-09-24 02:10:00,0.74111,0.7424,0.74111,0.7423,65600000.0
2007-09-24 02:15:00,0.74131,0.74172,0.74131,0.74147,65600000.0
2007-09-24 02:20:00,0.74139,0.74144,0.74063,0.74087,62800000.0
2007-09-24 02:25:00,0.74099,0.74169,0.73991,0.74115,56000000.0
2007-09-24 02:30:00,0.74135,0.74193,0.74121,0.74192,59200000.0
2007-09-24 02:35:00,0.74165,0.74183,0.74151,0.74173,56800000.0
2007-09-24 02:40:00,0.74167,0.742,0.74076,0.7418,57600000.0
2007-09-24 02:45:00,0.74135,0.74171,0.74116,0.74126,65600000.0
2007-09-24 02:50:00,0.74118,0.7417,0.7408,0.74165,53800000.0
2007-09-24 02:55:00,0.74177,0.74177,0.7413,0.74169,59200000.0
2007-09-24 03:00:00,0.74148,0.74178,0.74124,0.74149,62800000.0
2007-09-24 03:05:00,0.74177,0.74183,0.74157,0.74162,61200000.0
2007-09-24 03:10:00,0.74163,0.74191,0.74114,0.74131,64000000.0
2007-09-24 03:15:00,0.74143,0.74196,0.74135,0.74185,60800000.0
2007-09-24 03:20:00,0.74155,0.742,0.74141,0.74193,62400000.0
2007-09-24 03:25:00,0.74213,0.74218,0.74188,0.74198,63400000.0
2007-09-24 03:30:00,0.74163,0.74216,0.74163,0.74204,38400000.0
2007-09-24 03:35:00,0.74201,0.74242,0.74172,0.74207,62400000.0
2007-09-24 03:40:00,0.74195,0.74287,0.74195,0.74257,50600000.0
2007-09-24 03:45:00,0.74224,0.74257,0.74217,0.74219,56400000.0
2007-09-24 03:50:00,0.74247,0.74259,0.7414,0.74233,69800000.0
2007-09-24 03:55:00,0.7424,0.74263,0.74207,0.74225,75200000.0
2007-09-24 04:00:00,0.74231,0.74231,0.74198,0.74206,64000000.0
2007-09-24 04:05:00,0.74203,0.74203,0.74127,0.74148,60800000.0
2007-09-24 04:10:00,0.74149,0.74175,0.74124,0.7417,53200000.0
2007-09-24 04:15:00,0.74138,0.74209,0.74138,0.74182,70800000.0
2007-09-24 04:20:00,0.7418,0.74192,0.74059,0.74151,62400000.0
2007-09-24 04:25:00,0.74152,0.74164,0.74127,0.74158,68800000.0
2007-09-24 04:30:00,0.74159,0.7417,0.74145,0.7416,56000000.0
2007-09-24 04:35:00,0.74162,0.742,0.74091,0.74179,66000000.0
2007-09-24 04:40:00,0.74204,0.74204,0.74177,0.74181,52200000.0
2007-09-24 04:45:00,0.74168,0.74294,0.74168,0.74276,70400000.0
2007-09-24 04:50:00,0.74282,0.74292,0.74169,0.74235,60800000.0
2007-09-24 04:55:00,0.74226,0.7423,0.74199,0.74208,59200000.0
2007-09-24 05:00:00,0.74226,0.74227,0.74213,0.74227,54400000.0
2007-09-24 05:05:00,0.74207,0.7425,0.74207,0.74231,62400000.0
2007-09-24 05:10:00,0.7422,0.74236,0.74202,0.74209,60800000.0
2007-09-24 05:15:00,0.74224,0.74265,0.74199,0.74244,64000000.0
2007-09-24 05:20:00,0.74237,0.74264,0.74195,0.74208,64400000.0
2007-09-24 05:25:00,0.74231,0.74237,0.74175,0.74175,64000000.0
2007-09-24 05:30:00,0.7416,0.74211,0.74061,0.74179,64000000.0
2007-09-24 05:35:00,0.74212,0.74243,0.74198,0.74224,65600000.0
2007-09-24 05:40:00,0.74216,0.74233,0.74191,0.74224,60800000.0
2007-09-24 05:45:00,0.74251,0.74254,0.74192,0.74192,49600000.0
2007-09-24 05:50:00,0.74194,0.74248,0.7416,0.74168,60800000.0
2007-09-24 05:55:00,0.74247,0.74247,0.74218,0.74234,72400000.0
2007-09-24 06:00:00,0.74238,0.74238,0.74152,0.74204,67200000.0
2007-09-24 06:05:00,0.74205,0.74218,0.74183,0.74192,64000000.0
2007-09-24 06:10:00,0.74192,0.74208,0.74186,0.742,57600000.0
2007-09-24 06:15:00,0.74201,0.74216,0.74185,0.74186,58000000.0
2007-09-24 06:20:00,0.74189,0.74203,0.74149,0.74175,57600000.0
2007-09-24 06:25:00,0.74177,0.74202,0.74143,0.74193,45800000.0
2007-09-24 06:30:00,0.74201,0.74211,0.74172,0.74202,48000000.0
2007-09-24 06:35:00,0.7414,0.74184,0.74132,0.7416,49600000.0
2007-09-24 06:40:00,0.74162,0.74162,0.74115,0.74162,59200000.0
2007-09-24 06:45:00,0.74102,0.7419,0.74102,0.7419,53000000.0
2007-09-24 06:50:00,0.74184,0.74184,0.74131,0.74156,63400000.0
2007-09-24 06:55:00,0.74167,0.74223,0.74163,0.74209,62400000.0
2007-09-24 07:00:00,0.74195,0.74198,0.74124,0.74129,49600000.0
2007-09-24 07:05:00,0.74159,0.74163,0.74122,0.74135,68800000.0
2007-09-24 07:10:00,0.74162,0.74166,0.74143,0.7416,59200000.0
2007-09-24 07:15:00,0.74162,0.74165,0.74134,0.74134,59600000.0
2007-09-24 07:20:00,0.7414,0.74148,0.74117,0.74147,56400000.0
2007-09-24 07:25:00,0.74117,0.74148,0.74099,0.74117,59200000.0
2007-09-24 07:30:00,0.74104,0.74179,0.74061,0.74117,60800000.0
2007-09-24 07:35:00,0.74119,0.74119,0.7405,0.74103,60800000.0
2007-09-24 07:40:00,0.74097,0.74121,0.74095,0.74116,38400000.0
2007-09-24 07:45:00,0.74122,0.74155,0.74113,0.74141,72000000.0
2007-09-24 07:50:00,0.74126,0.74213,0.74011,0.74212,64000000.0
2007-09-24 07:55:00,0.74237,0.74323,0.74225,0.74323,60800000.0
2007-09-24 08:00:00,0.74328,0.74429,0.74317,0.74351,73600000.0
2007-09-24 08:05:00,0.74364,0.7441,0.74319,0.74377,70400000.0
2007-09-24 08:10:00,0.7439,0.74398,0.74315,0.74326,62400000.0
2007-09-24 08:15:00,0.74327,0.74327,0.74256,0.74278,60200000.0
2007-09-24 08:20:00,0.74273,0.74307,0.74195,0.7428,64000000.0
2007-09-24 08:25:00,0.74238,0.74278,0.74233,0.74242,57000000.0
2007-09-24 08:30:00,0.74225,0.74373,0.74211,0.7433,69200000.0
2007-09-24 08:35:00,0.74323,0.74331,0.74245,0.74263,64000000.0
2007-09-24 08:40:00,0.74271,0.74312,0.74261,0.74261,66600000.0
2007-09-24 08:45:00,0.74285,0.74349,0.74276,0.74349,69800000.0
2007-09-24 08:50:00,0.74361,0.7438,0.74278,0.74357,60800000.0
2007-09-24 08:55:00,0.74375,0.74375,0.74249,0.74366,62800000.0
2007-09-24 09:00:00,0.74346,0.74348,0.7425,0.74264,73000000.0
2007-09-24 09:05:00,0.74281,0.74387,0.74281,0.74383,59200000.0
2007-09-24 09:10:00,0.74346,0.74377,0.74259,0.74259,67200000.0
2007-09-24 09:15:00,0.74243,0.7432,0.74138,0.74319,68800000.0
2007-09-24 09:20:00,0.74332,0.74363,0.74314,0.74346,59200000.0
2007-09-24 09:25:00,0.7436,0.74398,0.74329,0.74329,61200000.0
2007-09-24 09:30:00,0.74334,0.74337,0.74319,0.74324,67600000.0
2007-09-24 09:35:00,0.74314,0.74324,0.74301,0.74324,59000000.0
2007-09-24 09:40:00,0.7421,0.74334,0.74199,0.74305,70400000.0
2007-09-24 09:45:00,0.74304,0.74307,0.7426,0.74269,73600000.0
2007-09-24 09:50:00,0.74259,0.74259,0.74191,0.7423,59000000.0
2007-09-24 09:55:00,0.74231,0.74302,0.74213,0.74302,67200000.0
2007-09-24 10:00:00,0.74294,0.74298,0.74235,0.74244,70400000.0
2007-09-24 10:05:00,0.74271,0.74309,0.74244,0.74286,69200000.0
2007-09-24 10:10:00,0.74303,0.74309,0.74267,0.743,68800000.0
2007-09-24 10:15:00,0.74294,0.74313,0.7425,0.74309,64000000.0
2007-09-24 10:20:00,0.743,0.74309,0.7425,0.74265,67200000.0
2007-09-24 10:25:00,0.74262,0.74262,0.74198,0.74258,67200000.0
2007-09-24 10:30:00,0.74274,0.74314,0.74258,0.74281,67200000.0
2007-09-24 10:35:00,0.74286,0.74301,0.74252,0.74301,68800000.0
2007-09-24 10:40:00,0.74309,0.74391,0.74309,0.74383,73600000.0
2007-09-24 10:45:00,0.74399,0.74463,0.74388,0.7446,68800000.0
2007-09-24 10:50:00,0.74467,0.74492,0.74448,0.74467,67200000.0
2007-09-24 10:55:00,0.74463,0.74494,0.74446,0.74455,68000000.0
2007-09-24 11:00:00,0.74449,0.74463,0.74424,0.74457,65600000.0
2007-09-24 11:05:00,0.74454,0.74465,0.74359,0.74458,66000000.0
2007-09-24 11:10:00,0.74463,0.74524,0.74441,0.74497,68200000.0
2007-09-24 11:15:00,0.74493,0.74514,0.74479,0.74488,62400000.0
2007-09-24 11:20:00,0.74515,0.74527,0.74472,0.74484,72000000.0
2007-09-24 11:25:00,0.7449,0.74499,0.74448,0.74461,59200000.0
2007-09-24 11:30:00,0.74467,0.74497,0.74459,0.74487,75200000.0
2007-09-24 11:35:00,0.74502,0.74514,0.74482,0.74482,66600000.0
2007-09-24 11:40:00,0.74489,0.74519,0.74454,0.74493,59200000.0
2007-09-24 11:45:00,0.74444,0.74517,0.74444,0.74517,67200000.0
2007-09-24 11:50:00,0.74527,0.74596,0.74474,0.74553,70800000.0
2007-09-24 11:55:00,0.74583,0.74647,0.7458,0.74629,59600000.0
2007-09-24 12:00:00,0.74616,0.74622,0.74508,0.74611,75200000.0
2007-09-24 12:05:00,0.74612,0.74629,0.74601,0.74619,66400000.0
2007-09-24 12:10:00,0.74598,0.74619,0.74535,0.74535,74000000.0
2007-09-24 12:15:00,0.74531,0.74537,0.74509,0.74532,72400000.0
2007-09-24 12:20:00,0.74515,0.74585,0.74416,0.74584,68800000.0
2007-09-24 12:25:00,0.74604,0.74626,0.74515,0.74559,61800000.0
2007-09-24 12:30:00,0.74559,0.74574,0.74532,0.74548,62400000.0
2007-09-24 12:35:00,0.74544,0.74544,0.74482,0.74483,67200000.0
2007-09-24 12:40:00,0.74485,0.74496,0.74418,0.74433,72000000.0
2007-09-24 12:45:00,0.74437,0.74509,0.74429,0.74493,60800000.0
2007-09-24 12:50:00,0.74492,0.74492,0.74382,0.74405,65600000.0
2007-09-24 12:55:00,0.74416,0.74446,0.7441,0.74446,70400000.0
2007-09-24 13:00:00,0.7443,0.74434,0.74337,0.74365,60800000.0
2007-09-24 13:05:00,0.74365,0.74415,0.74356,0.74408,71400000.0
2007-09-24 13:10:00,0.74406,0.74446,0.74401,0.74409,59200000.0
2007-09-24 13:15:00,0.74391,0.74464,0.74389,0.74451,78400000.0
2007-09-24 13:20:00,0.74463,0.74504,0.74463,0.74497,63200000.0
2007-09-24 13:25:00,0.7449,0.74507,0.74473,0.74507,64400000.0
2007-09-24 13:30:00,0.74499,0.7454,0.74491,0.74532,63400000.0
2007-09-24 13:35:00,0.74539,0.74579,0.74539,0.74579,68800000.0
2007-09-24 13:40:00,0.74582,0.74592,0.7457,0.7458,68800000.0
2007-09-24 13:45:00,0.74588,0.74642,0.74588,0.74642,131000000.0
2007-09-24 13:50:00,0.74633,0.74642,0.7452,0.74611,98000000.0
2007-09-24 13:55:00,0.74622,0.74637,0.74617,0.74627,67200000.0
2007-09-24 14:00:00,0.74635,0.747,0.74635,0.74696,139200000.0
2007-09-24 14:05:00,0.74694,0.74697,0.74621,0.74694,80000000.0
2007-09-24 14:10:00,0.74697,0.74703,0.74632,0.74632,96000000.0
2007-09-24 14:15:00,0.74627,0.74672,0.74566,0.74651,91200000.0
2007-09-24 14:20:00,0.74636,0.74642,0.746,0.746,96400000.0
2007-09-24 14:25:00,0.74603,0.74606,0.7456,0.74588,206400000.0
2007-09-24 14:30:00,0.74585,0.74626,0.74555,0.74626,91200000.0
2007-09-24 14:35:00,0.74636,0.74648,0.74611,0.74632,144000000.0
2007-09-24 14:40:00,0.74642,0.74658,0.74626,0.7463,179600000.0
2007-09-24 14:45:00,0.74633,0.74673,0.74632,0.74669,99600000.0
2007-09-24 14:50:00,0.74674,0.74711,0.74674,0.74691,119400000.0
2007-09-24 14:55:00,0.74692,0.74696,0.74653,0.74668,87800000.0
2007-09-24 15:00:00,0.74653,0.74653,0.74569,0.74618,108800000.0
2007-09-24 15:05:00,0.7462,0.74645,0.746,0.74632,92800000.0
2007-09-24 15:10:00,0.74622,0.74665,0.74622,0.74662,155200000.0
2007-09-24 15:15:00,0.74648,0.74648,0.74589,0.74618,89600000.0
2007-09-24 15:20:00,0.74626,0.74626,0.74563,0.74597,115200000.0
2007-09-24 15:25:00,0.74598,0.74605,0.74552,0.74552,126800000.0
2007-09-24 15:30:00,0.7443,0.74578,0.74381,0.74574,134200000.0
2007-09-24 15:35:00,0.74584,0.74603,0.74511,0.74518,136200000.0
2007-09-24 15:40:00,0.74511,0.7452,0.74472,0.74515,157200000.0
2007-09-24 15:45:00,0.74514,0.74551,0.74489,0.7451,137000000.0
2007-09-24 15:50:00,0.7453,0.74551,0.74521,0.74524,120400000.0
2007-09-24 15:55:00,0.74503,0.74549,0.74487,0.745,120000000.0
2007-09-24 16:00:00,0.74495,0.74502,0.74461,0.74484,164200000.0
2007-09-24 16:05:00,0.74483,0.74515,0.74483,0.74515,189200000.0
2007-09-24 16:10:00,0.74511,0.74547,0.74408,0.74544,142400000.0
2007-09-24 16:15:00,0.74543,0.74557,0.74523,0.74523,133600000.0
2007-09-24 16:20:00,0.74515,0.74515,0.74424,0.74462,142400000.0
2007-09-24 16:25:00,0.74466,0.74549,0.74463,0.74549,96800000.0
2007-09-24 16:30:00,0.74536,0.74622,0.74536,0.74575,247400000.0
2007-09-24 16:35:00,0.74576,0.74664,0.74567,0.74657,243600000.0
2007-09-24 16:40:00,0.74674,0.74743,0.74664,0.74666,139200000.0
2007-09-24 16:45:00,0.74668,0.74692,0.74658,0.74682,305400000.0
2007-09-24 16:50:00,0.74673,0.74688,0.74657,0.74657,198400000.0
2007-09-24 16:55:00,0.74652,0.74679,0.74617,0.74617,250600000.0
2007-09-24 17:00:00,0.74616,0.74627,0.74593,0.74611,244600000.0
2007-09-24 17:05:00,0.74615,0.74616,0.7454,0.74577,219200000.0
2007-09-24 17:10:00,0.74579,0.74613,0.74576,0.74611,188400000.0
2007-09-24 17:15:00,0.74615,0.74624,0.74597,0.74601,169600000.0
2007-09-24 17:20:00,0.74598,0.74598,0.74561,0.7457,99600000.0
2007-09-24 17:25:00,0.74566,0.74593,0.74526,0.74593,136600000.0
2007-09-24 17:30:00,0.74597,0.74597,0.74548,0.74559,226000000.0
2007-09-24 17:35:00,0.74603,0.74611,0.74558,0.74559,271800000.0
2007-09-24 17:40:00,0.74544,0.7457,0.74533,0.74542,119400000.0
2007-09-24 17:45:00,0.74524,0.74544,0.7452,0.74524,266000000.0
2007-09-24 17:50:00,0.74527,0.74536,0.7449,0.74512,202000000.0
2007-09-24 17:55:00,0.74525,0.74546,0.74503,0.74538,286800000.0
2007-09-24 18:00:00,0.74531,0.7454,0.74444,0.74496,224400000.0
2007-09-24 18:05:00,0.74515,0.74534,0.74476,0.74502,327200000.0
2007-09-24 18:10:00,0.74531,0.74536,0.74489,0.74513,102800000.0
2007-09-24 18:15:00,0.74515,0.74528,0.74502,0.74524,248000000.0
2007-09-24 18:20:00,0.74519,0.74547,0.74504,0.74543,217200000.0
2007-09-24 18:25:00,0.74534,0.7456,0.74524,0.74533,128400000.0
2007-09-24 18:30:00,0.74551,0.74557,0.74509,0.74552,132200000.0
2007-09-24 18:35:00,0.74534,0.74571,0.74437,0.74546,100800000.0
2007-09-24 18:40:00,0.74571,0.7459,0.74556,0.74575,136400000.0
2007-09-24 18:45:00,0.74519,0.74621,0.74519,0.74618,118400000.0
2007-09-24 18:50:00,0.74587,0.7459,0.7449,0.74527,97600000.0
2007-09-24 18:55:00,0.74578,0.74594,0.74547,0.74583,98600000.0
2007-09-24 19:00:00,0.74557,0.74597,0.74535,0.74565,65600000.0
2007-09-24 19:05:00,0.74558,0.74595,0.74546,0.74595,168800000.0
2007-09-24 19:10:00,0.74593,0.74613,0.74555,0.74598,70400000.0
2007-09-24 19:15:00,0.74599,0.74605,0.74569,0.74587,49600000.0
2007-09-24 19:20:00,0.74599,0.74603,0.74541,0.74553,104000000.0
2007-09-24 19:25:00,0.7459,0.74598,0.74552,0.74582,78400000.0
2007-09-24 19:30:00,0.74573,0.74595,0.74564,0.74564,67600000.0
2007-09-24 19:35:00,0.74552,0.74592,0.74547,0.74572,62400000.0
2007-09-24 19:40:00,0.74577,0.74613,0.74577,0.7461,65600000.0
2007-09-24 19:45:00,0.74603,0.74606,0.74563,0.74585,67600000.0
2007-09-24 19:50:00,0.74575,0.74581,0.74556,0.74568,68200000.0
2007-09-24 19:55:00,0.7457,0.74584,0.74552,0.74552,57600000.0
2007-09-24 20:00:00,0.74562,0.74584,0.7455,0.74576,64000000.0
2007-09-24 20:05:00,0.74571,0.74584,0.74561,0.74579,59200000.0
2007-09-24 20:10:00,0.74583,0.74597,0.74545,0.7455,73600000.0
2007-09-24 20:15:00,0.74532,0.74593,0.74448,0.74552,62400000.0
2007-09-24 20:20:00,0.74599,0.74601,0.74495,0.74589,69200000.0
2007-09-24 20:25:00,0.74581,0.74588,0.74537,0.74541,72000000.0
2007-09-24 20:30:00,0.74567,0.74592,0.7456,0.74592,59200000.0
2007-09-24 20:35:00,0.74581,0.74596,0.74525,0.74525,52800000.0
2007-09-24 20:40:00,0.74576,0.74583,0.74472,0.74572,66000000.0
2007-09-24 20:45:00,0.7458,0.74596,0.74545,0.74594,64000000.0
2007-09-24 20:50:00,0.74602,0.74602,0.74541,0.74567,67600000.0
2007-09-24 20:55:00,0.74572,0.74593,0.74561,0.74566,68200000.0
2007-09-24 21:00:00,0.74564,0.74602,0.74551,0.74578,62400000.0
2007-09-24 21:05:00,0.74583,0.74609,0.74567,0.74609,59200000.0
2007-09-24 21:10:00,0.74612,0.74668,0.74603,0.74617,49000000.0
2007-09-24 21:15:00,0.74617,0.74624,0.74545,0.74614,66000000.0
2007-09-24 21:20:00,0.74576,0.74607,0.74539,0.74588,64000000.0
2007-09-24 21:25:00,0.74559,0.74608,0.74553,0.74602,62400000.0
2007-09-24 21:30:00,0.74601,0.7465,0.74598,0.74637,54400000.0
2007-09-24 21:35:00,0.74615,0.74688,0.74602,0.74687,64000000.0
2007-09-24 21:40:00,0.74687,0.74709,0.74679,0.74684,70400000.0
2007-09-24 21:45:00,0.7471,0.74799,0.74702,0.74779,62400000.0
2007-09-24 21:50:00,0.74784,0.74857,0.74686,0.74838,60800000.0
2007-09-24 21:55:00,0.74839,0.74853,0.74804,0.74806,71200000.0
2007-09-24 22:00:00,0.74813,0.74829,0.748,0.74821,64000000.0
2007-09-24 22:05:00,0.74825,0.74876,0.74822,0.74875,68200000.0
2007-09-24 22:10:00,0.7487,0.74876,0.74842,0.74846,67200000.0
2007-09-24 22:15:00,0.74856,0.7492,0.74855,0.74898,60800000.0
2007-09-24 22:20:00,0.74897,0.74974,0.74897,0.74974,64000000.0
2007-09-24 22:25:00,0.74977,0.74997,0.74952,0.74992,65600000.0
2007-09-24 22:30:00,0.74987,0.75006,0.74976,0.74976,64000000.0
2007-09-24 22:35:00,0.74964,0.74994,0.7495,0.74957,66000000.0
2007-09-24 22:40:00,0.74952,0.74957,0.74874,0.7488,59200000.0
2007-09-24 22:45:00,0.74879,0.74888,0.74849,0.74852,67200000.0
2007-09-24 22:50:00,0.74848,0.7485,0.74794,0.74804,60800000.0
2007-09-24 22:55:00,0.74772,0.74777,0.74742,0.7477,64400000.0
2007-09-24 23:00:00,0.74762,0.74781,0.74743,0.74775,70400000.0
2007-09-24 23:05:00,0.74769,0.74785,0.74755,0.74765,67200000.0
2007-09-24 23:10:00,0.74764,0.74807,0.74758,0.74805,58000000.0
2007-09-24 23:15:00,0.74812,0.74848,0.74812,0.74845,62400000.0
2007-09-24 23:20:00,0.74832,0.74877,0.74727,0.74829,71200000.0
2007-09-24 23:25:00,0.74817,0.74839,0.74784,0.7481,67200000.0
2007-09-24 23:30:00,0.74749,0.74806,0.74726,0.74774,85800000.0
2007-09-24 23:35:00,0.74785,0.74801,0.74688,0.74796,48000000.0
2007-09-24 23:40:00,0.74779,0.74801,0.74749,0.74788,62400000.0
2007-09-24 23:45:00,0.74738,0.74782,0.74738,0.74747,49600000.0
2007-09-24 23:50:00,0.7477,0.7477,0.74717,0.74765,68600000.0
2007-09-24 23:55:00,0.74757,0.74811,0.74755,0.7479,69800000.0
2007-09-25 00:00:00,0.74785,0.74818,0.74773,0.74804,58000000.0
2007-09-25 00:05:00,0.748,0.74843,0.748,0.74842,59200000.0
2007-09-25 00:10:00,0.74824,0.74824,0.74762,0.74785,58000000.0
2007-09-25 00:15:00,0.74785,0.74793,0.74738,0.74787,52800000.0
2007-09-25 00:20:00,0.74779,0.74801,0.74749,0.74799,60800000.0
2007-09-25 00:25:00,0.7476,0.74804,0.74742,0.74801,48000000.0
2007-09-25 00:30:00,0.74748,0.74866,0.74748,0.74758,33400000.0
2007-09-25 00:35:00,0.74768,0.74828,0.74762,0.74817,64000000.0
2007-09-25 00:40:00,0.74811,0.74811,0.7475,0.74758,52800000.0
2007-09-25 00:45:00,0.74789,0.74796,0.74682,0.74698,60800000.0
2007-09-25 00:50:00,0.74662,0.74685,0.74609,0.74649,53200000.0
2007-09-25 00:55:00,0.74646,0.74692,0.74646,0.74673,51200000.0
2007-09-25 01:00:00,0.7468,0.74748,0.74655,0.74722,56000000.0
2007-09-25 01:05:00,0.74769,0.74794,0.74727,0.74774,74000000.0
2007-09-25 01:10:00,0.74743,0.74783,0.74737,0.74752,44800000.0
2007-09-25 01:15:00,0.74754,0.74761,0.7472,0.74729,67200000.0
2007-09-25 01:20:00,0.74724,0.74724,0.74601,0.74614,56000000.0
2007-09-25 01:25:00,0.74655,0.74716,0.74642,0.74664,60200000.0
2007-09-25 01:30:00,0.74684,0.74689,0.74661,0.74678,52800000.0
2007-09-25 01:35:00,0.74692,0.74747,0.74688,0.74733,72000000.0
2007-09-25 01:40:00,0.74734,0.7474,0.74695,0.74715,46400000.0
2007-09-25 01:45:00,0.747,0.747,0.74572,0.74616,60800000.0
2007-09-25 01:50:00,0.74633,0.74646,0.74592,0.74594,64400000.0
2007-09-25 01:55:00,0.74578,0.74663,0.74565,0.74613,52800000.0
2007-09-25 02:00:00,0.74614,0.74664,0.74558,0.74558,49000000.0
2007-09-25 02:05:00,0.74552,0.74601,0.74527,0.7458,48000000.0
2007-09-25 02:10:00,0.74566,0.74593,0.74535,0.74589,59600000.0
2007-09-25 02:15:00,0.74553,0.74593,0.74489,0.74499,65800000.0
2007-09-25 02:20:00,0.74507,0.74515,0.74451,0.74463,61800000.0
2007-09-25 02:25:00,0.74483,0.74491,0.74384,0.74491,56000000.0
2007-09-25 02:30:00,0.74507,0.7455,0.74507,0.74527,59200000.0
2007-09-25 02:35:00,0.74535,0.7457,0.7453,0.74569,56000000.0
2007-09-25 02:40:00,0.74574,0.74626,0.74512,0.74587,59600000.0
2007-09-25 02:45:00,0.74592,0.74629,0.7459,0.74597,66400000.0
2007-09-25 02:50:00,0.74606,0.74617,0.74591,0.74591,59600000.0
2007-09-25 02:55:00,0.746,0.74632,0.74562,0.74629,57600000.0
2007-09-25 03:00:00,0.74607,0.74607,0.74525,0.74566,57000000.0
2007-09-25 03:05:00,0.74552,0.74557,0.74492,0.74514,61200000.0
2007-09-25 03:10:00,0.74502,0.74521,0.74436,0.74476,65600000.0
2007-09-25 03:15:00,0.74451,0.7451,0.74451,0.74453,51200000.0
2007-09-25 03:20:00,0.74454,0.74454,0.74394,0.74436,62400000.0
2007-09-25 03:25:00,0.74449,0.74488,0.74426,0.74432,53800000.0
2007-09-25 03:30:00,0.74437,0.74453,0.74425,0.7443,51200000.0
2007-09-25 03:35:00,0.74457,0.74496,0.74457,0.74494,62400000.0
2007-09-25 03:40:00,0.74486,0.74496,0.74445,0.7446,61200000.0
2007-09-25 03:45:00,0.74464,0.74517,0.74459,0.74494,55400000.0
2007-09-25 03:50:00,0.74492,0.7453,0.74382,0.74527,70400000.0
2007-09-25 03:55:00,0.74517,0.74517,0.74427,0.74481,75200000.0
2007-09-25 04:00:00,0.74473,0.74522,0.74455,0.74512,68200000.0
2007-09-25 04:05:00,0.74509,0.7452,0.7445,0.74512,60800000.0
2007-09-25 04:10:00,0.74525,0.74525,0.7445,0.74508,59200000.0
2007-09-25 04:15:00,0.74502,0.74507,0.74447,0.74497,70800000.0
2007-09-25 04:20:00,0.74497,0.74507,0.74403,0.74465,62400000.0
2007-09-25 04:25:00,0.74474,0.74514,0.74456,0.74464,68800000.0
2007-09-25 04:30:00,0.74487,0.74493,0.74453,0.74457,56000000.0
2007-09-25 04:35:00,0.7445,0.74467,0.74354,0.74431,65600000.0
2007-09-25 04:40:00,0.74405,0.74445,0.74365,0.74445,52800000.0
2007-09-25 04:45:00,0.74445,0.74446,0.74412,0.74441,70400000.0
2007-09-25 04:50:00,0.74435,0.74451,0.74328,0.74388,61200000.0
2007-09-25 04:55:00,0.74404,0.74404,0.74337,0.74348,24000000.0
2007-09-25 05:00:00,0.74363,0.74407,0.74346,0.74399,68800000.0
2007-09-25 05:05:00,0.74386,0.74397,0.74326,0.7433,62800000.0
2007-09-25 05:10:00,0.74307,0.74348,0.74307,0.74339,60800000.0
2007-09-25 05:15:00,0.74326,0.74388,0.74314,0.74377,64000000.0
2007-09-25 05:20:00,0.74373,0.74376,0.74328,0.74345,64000000.0
2007-09-25 05:25:00,0.74331,0.74361,0.7431,0.74361,66000000.0
2007-09-25 05:30:00,0.74369,0.74379,0.74198,0.7431,46800000.0
2007-09-25 05:35:00,0.74339,0.74339,0.74307,0.74323,65600000.0
2007-09-25 05:40:00,0.74337,0.74346,0.74293,0.74299,60800000.0
2007-09-25 05:45:00,0.74307,0.74357,0.74307,0.74347,66600000.0
2007-09-25 05:50:00,0.74344,0.74344,0.74275,0.74275,60800000.0
2007-09-25 05:55:00,0.74262,0.74335,0.74246,0.74335,71400000.0
2007-09-25 06:00:00,0.74331,0.74332,0.74264,0.74264,67200000.0
2007-09-25 06:05:00,0.74245,0.74301,0.74245,0.74288,64000000.0
2007-09-25 06:10:00,0.74278,0.74283,0.74248,0.74281,57000000.0
2007-09-25 06:15:00,0.74271,0.74271,0.74187,0.74232,53200000.0
2007-09-25 06:20:00,0.74227,0.74228,0.74164,0.74213,58000000.0
2007-09-25 06:25:00,0.74213,0.74263,0.74167,0.74251,59200000.0
2007-09-25 06:30:00,0.74237,0.74287,0.74135,0.74135,57600000.0
2007-09-25 06:35:00,0.74244,0.74271,0.7422,0.74234,61200000.0
2007-09-25 06:40:00,0.74236,0.74249,0.74217,0.74217,59200000.0
2007-09-25 06:45:00,0.7414,0.74201,0.7414,0.74174,60200000.0
2007-09-25 06:50:00,0.74187,0.74195,0.74173,0.74195,64000000.0
2007-09-25 06:55:00,0.74202,0.74284,0.74202,0.74202,60800000.0
2007-09-25 07:00:00,0.7423,0.74274,0.74228,0.74274,59200000.0
2007-09-25 07:05:00,0.74263,0.7428,0.74208,0.74212,68800000.0
2007-09-25 07:10:00,0.74225,0.74244,0.74193,0.74235,59200000.0
2007-09-25 07:15:00,0.74241,0.74327,0.74232,0.74311,59200000.0
2007-09-25 07:20:00,0.74286,0.74295,0.7422,0.74257,56000000.0
2007-09-25 07:25:00,0.74237,0.74262,0.74218,0.74241,58400000.0
2007-09-25 07:30:00,0.74249,0.74285,0.74219,0.74231,62400000.0
2007-09-25 07:35:00,0.74275,0.74275,0.74218,0.74229,57600000.0
2007-09-25 07:40:00,0.74209,0.74257,0.74203,0.74249,68800000.0
2007-09-25 07:45:00,0.74255,0.74302,0.74239,0.74242,72000000.0
2007-09-25 07:50:00,0.74254,0.74285,0.74173,0.74265,64000000.0
2007-09-25 07:55:00,0.7426,0.7426,0.74215,0.74239,60800000.0
2007-09-25 08:00:00,0.7423,0.74256,0.74177,0.74186,74000000.0
2007-09-25 08:05:00,0.74213,0.74221,0.74179,0.74193,71200000.0
2007-09-25 08:10:00,0.74192,0.74202,0.74139,0.74147,62400000.0
2007-09-25 08:15:00,0.74149,0.74223,0.74143,0.74219,54400000.0
2007-09-25 08:20:00,0.74209,0.74209,0.7403,0.74145,64000000.0
2007-09-25 08:25:00,0.74149,0.74221,0.74144,0.74178,57400000.0
2007-09-25 08:30:00,0.74166,0.74228,0.74156,0.74216,69200000.0
2007-09-25 08:35:00,0.74213,0.74218,0.74185,0.74185,63400000.0
2007-09-25 08:40:00,0.74186,0.74195,0.74155,0.74165,67600000.0
2007-09-25 08:45:00,0.74186,0.74264,0.74186,0.74261,70400000.0
2007-09-25 08:50:00,0.74251,0.74266,0.74151,0.74213,60800000.0
2007-09-25 08:55:00,0.74201,0.74222,0.74069,0.74222,62400000.0
2007-09-25 09:00:00,0.74221,0.74291,0.74212,0.74282,73600000.0
2007-09-25 09:05:00,0.74294,0.74341,0.74266,0.74306,58600000.0
2007-09-25 09:10:00,0.7429,0.7431,0.74259,0.74291,67200000.0
2007-09-25 09:15:00,0.7427,0.7427,0.74142,0.74147,69200000.0
2007-09-25 09:20:00,0.74135,0.74156,0.74021,0.74035,59200000.0
2007-09-25 09:25:00,0.74029,0.74072,0.73987,0.73997,60800000.0
2007-09-25 09:30:00,0.74003,0.74003,0.73845,0.73847,67200000.0
2007-09-25 09:35:00,0.73828,0.73855,0.73819,0.73855,59200000.0
2007-09-25 09:40:00,0.73745,0.73878,0.73744,0.73878,70400000.0
2007-09-25 09:45:00,0.73878,0.73921,0.73869,0.73891,73600000.0
2007-09-25 09:50:00,0.73883,0.73932,0.73882,0.73919,58600000.0
2007-09-25 09:55:00,0.73923,0.74014,0.73911,0.73917,66600000.0
2007-09-25 10:00:00,0.73902,0.73902,0.73827,0.73857,70200000.0
2007-09-25 10:05:00,0.73877,0.73912,0.73842,0.73892,67600000.0
2007-09-25 10:10:00,0.73905,0.73926,0.73866,0.73917,68800000.0
2007-09-25 10:15:00,0.73913,0.73974,0.73903,0.7396,63400000.0
2007-09-25 10:20:00,0.73962,0.73995,0.7395,0.73983,67200000.0
2007-09-25 10:25:00,0.73984,0.7401,0.73983,0.74,67200000.0
2007-09-25 10:30:00,0.73946,0.73997,0.7393,0.73939,67200000.0
2007-09-25 10:35:00,0.73933,0.73951,0.73885,0.73935,68800000.0
2007-09-25 10:40:00,0.73952,0.74002,0.73918,0.73949,74000000.0
2007-09-25 10:45:00,0.73957,0.73968,0.73938,0.73954,69200000.0
2007-09-25 10:50:00,0.73951,0.73976,0.73933,0.7397,67200000.0
2007-09-25 10:55:00,0.73946,0.73947,0.73876,0.73878,67200000.0
2007-09-25 11:00:00,0.73872,0.73907,0.73872,0.73888,65600000.0
2007-09-25 11:05:00,0.73883,0.73887,0.73766,0.73862,66000000.0
2007-09-25 11:10:00,0.73834,0.73834,0.73728,0.73805,69200000.0
2007-09-25 11:15:00,0.73797,0.73818,0.73777,0.7379,62400000.0
2007-09-25 11:20:00,0.73798,0.73891,0.73798,0.73883,72000000.0
2007-09-25 11:25:00,0.73888,0.73905,0.73845,0.73899,58000000.0
2007-09-25 11:30:00,0.73909,0.73959,0.73895,0.73924,75200000.0
2007-09-25 11:35:00,0.73935,0.73969,0.73925,0.73937,67600000.0
2007-09-25 11:40:00,0.73952,0.73978,0.73884,0.73928,58600000.0
2007-09-25 11:45:00,0.73923,0.73933,0.73805,0.73805,67200000.0
2007-09-25 11:50:00,0.73818,0.73855,0.73735,0.73855,70400000.0
2007-09-25 11:55:00,0.73845,0.73845,0.73793,0.738,59200000.0
2007-09-25 12:00:00,0.73785,0.73862,0.73716,0.73779,75200000.0
2007-09-25 12:05:00,0.73789,0.73819,0.73707,0.7371,65600000.0
2007-09-25 12:10:00,0.7368,0.7368,0.73624,0.73624,73600000.0
2007-09-25 12:15:00,0.73638,0.73682,0.73638,0.73664,72000000.0
2007-09-25 12:20:00,0.73629,0.73664,0.7352,0.73642,68800000.0
2007-09-25 12:25:00,0.73642,0.73643,0.7352,0.73615,62400000.0
2007-09-25 12:30:00,0.7362,0.73661,0.73601,0.73655,61800000.0
2007-09-25 12:35:00,0.73662,0.73671,0.73628,0.73649,67200000.0
2007-09-25 12:40:00,0.73647,0.73667,0.73585,0.73601,72000000.0
2007-09-25 12:45:00,0.73587,0.73616,0.73565,0.73611,60800000.0
2007-09-25 12:50:00,0.73598,0.73616,0.73577,0.736,70400000.0
2007-09-25 12:55:00,0.73623,0.73623,0.73417,0.73432,70800000.0
2007-09-25 13:00:00,0.73407,0.73455,0.73384,0.73431,60800000.0
2007-09-25 13:05:00,0.73476,0.73566,0.73476,0.73559,72000000.0
2007-09-25 13:10:00,0.73542,0.7356,0.7351,0.73554,60000000.0
2007-09-25 13:15:00,0.73551,0.73551,0.73474,0.73483,78400000.0
2007-09-25 13:20:00,0.73526,0.73526,0.7345,0.73478,61800000.0
2007-09-25 13:25:00,0.73452,0.73452,0.73377,0.73404,64800000.0
2007-09-25 13:30:00,0.73419,0.73441,0.73405,0.73422,63800000.0
2007-09-25 13:35:00,0.73417,0.73463,0.73412,0.73426,68600000.0
2007-09-25 13:40:00,0.73427,0.73459,0.73404,0.73457,68200000.0
2007-09-25 13:45:00,0.73447,0.7345,0.73412,0.73449,131600000.0
2007-09-25 13:50:00,0.73455,0.73605,0.73455,0.73605,97600000.0
2007-09-25 13:55:00,0.73615,0.73627,0.73559,0.73606,67200000.0
2007-09-25 14:00:00,0.73592,0.73646,0.73592,0.73619,139200000.0
2007-09-25 14:05:00,0.73617,0.73617,0.73575,0.73593,80000000.0
2007-09-25 14:10:00,0.73568,0.73568,0.73466,0.73466,95800000.0
2007-09-25 14:15:00,0.73461,0.73499,0.73373,0.73472,91200000.0
2007-09-25 14:20:00,0.73465,0.73486,0.73454,0.73467,96000000.0
2007-09-25 14:25:00,0.73466,0.73492,0.7344,0.73444,206800000.0
2007-09-25 14:30:00,0.73444,0.73454,0.73422,0.73448,91200000.0
2007-09-25 14:35:00,0.7345,0.73476,0.7345,0.73463,144000000.0
2007-09-25 14:40:00,0.73478,0.73533,0.73442,0.73533,180200000.0
2007-09-25 14:45:00,0.73528,0.73537,0.73462,0.7351,99600000.0
2007-09-25 14:50:00,0.73506,0.73585,0.73506,0.73582,120400000.0
2007-09-25 14:55:00,0.73589,0.73615,0.73545,0.73548,88000000.0
2007-09-25 15:00:00,0.73553,0.736,0.73553,0.73595,108800000.0
2007-09-25 15:05:00,0.73586,0.73631,0.73578,0.73615,91200000.0
2007-09-25 15:10:00,0.73618,0.73625,0.73589,0.73599,148800000.0
2007-09-25 15:15:00,0.73604,0.73652,0.73598,0.73652,89600000.0
2007-09-25 15:20:00,0.73668,0.73685,0.73566,0.73573,115200000.0
2007-09-25 15:25:00,0.73571,0.73599,0.73566,0.73568,126400000.0
2007-09-25 15:30:00,0.73464,0.73611,0.73451,0.73611,140800000.0
2007-09-25 15:35:00,0.73585,0.73676,0.73571,0.73637,144400000.0
2007-09-25 15:40:00,0.73624,0.73646,0.73612,0.73621,156800000.0
2007-09-25 15:45:00,0.73639,0.73756,0.73639,0.73722,137600000.0
2007-09-25 15:50:00,0.73745,0.73898,0.73745,0.73827,120400000.0
2007-09-25 15:55:00,0.73834,0.73852,0.73792,0.7383,120400000.0
2007-09-25 16:00:00,0.73831,0.73857,0.73818,0.73821,165600000.0
2007-09-25 16:05:00,0.73816,0.73963,0.73799,0.73955,189200000.0
2007-09-25 16:10:00,0.73934,0.7398,0.7383,0.73954,142400000.0
2007-09-25 16:15:00,0.73959,0.74034,0.73955,0.74028,132800000.0
2007-09-25 16:20:00,0.74024,0.74032,0.73918,0.73946,143200000.0
2007-09-25 16:25:00,0.73956,0.73969,0.73892,0.73894,96000000.0
2007-09-25 16:30:00,0.73901,0.73927,0.73867,0.73867,248400000.0
2007-09-25 16:35:00,0.7386,0.73971,0.73855,0.73957,243200000.0
2007-09-25 16:40:00,0.73952,0.74011,0.73952,0.74011,139200000.0
2007-09-25 16:45:00,0.74015,0.74015,0.73871,0.73871,305600000.0
2007-09-25 16:50:00,0.73908,0.73928,0.73848,0.73848,198400000.0
2007-09-25 16:55:00,0.73847,0.7387,0.7383,0.73866,252800000.0
2007-09-25 17:00:00,0.73882,0.73886,0.73851,0.73853,246000000.0
2007-09-25 17:05:00,0.73852,0.73947,0.73849,0.73946,219200000.0
2007-09-25 17:10:00,0.73939,0.74004,0.73926,0.73948,186200000.0
2007-09-25 17:15:00,0.73954,0.7396,0.73898,0.73939,170000000.0
2007-09-25 17:20:00,0.73945,0.73949,0.73886,0.73913,99200000.0
2007-09-25 17:25:00,0.73902,0.73968,0.73884,0.73968,137600000.0
2007-09-25 17:30:00,0.73953,0.73974,0.73938,0.73949,224400000.0
2007-09-25 17:35:00,0.73957,0.73968,0.73918,0.73918,272400000.0
2007-09-25 17:40:00,0.73963,0.74002,0.73959,0.73971,119200000.0
2007-09-25 17:45:00,0.7397,0.74003,0.73964,0.73976,266400000.0
2007-09-25 17:50:00,0.73973,0.73981,0.73948,0.73966,201600000.0
2007-09-25 17:55:00,0.73932,0.73971,0.73921,0.73946,285800000.0
2007-09-25 18:00:00,0.73941,0.73941,0.73881,0.73881,224000000.0
2007-09-25 18:05:00,0.73891,0.73958,0.7389,0.73921,327800000.0
2007-09-25 18:10:00,0.73918,0.73935,0.73888,0.73898,102400000.0
2007-09-25 18:15:00,0.73923,0.73955,0.73911,0.7395,248400000.0
2007-09-25 18:20:00,0.73958,0.73997,0.73928,0.73988,215800000.0
2007-09-25 18:25:00,0.73998,0.7404,0.7396,0.73972,128400000.0
2007-09-25 18:30:00,0.73997,0.7401,0.73943,0.7395,132200000.0
2007-09-25 18:35:00,0.7395,0.74005,0.7389,0.73998,100800000.0
2007-09-25 18:40:00,0.74001,0.74034,0.73991,0.74008,136200000.0
2007-09-25 18:45:00,0.74006,0.74066,0.73958,0.74047,120000000.0
2007-09-25 18:50:00,0.74057,0.74061,0.74008,0.74057,97600000.0
2007-09-25 18:55:00,0.74064,0.74081,0.74031,0.7406,99200000.0
2007-09-25 19:00:00,0.74062,0.74085,0.74039,0.74045,65600000.0
2007-09-25 19:05:00,0.74038,0.74109,0.74038,0.74109,169400000.0
2007-09-25 19:10:00,0.7411,0.74169,0.74109,0.7412,70400000.0
2007-09-25 19:15:00,0.74144,0.7427,0.74118,0.74233,67200000.0
2007-09-25 19:20:00,0.74235,0.74301,0.74224,0.74301,104000000.0
2007-09-25 19:25:00,0.74283,0.74296,0.74245,0.7425,78400000.0
2007-09-25 19:30:00,0.74238,0.74238,0.74125,0.74126,67200000.0
2007-09-25 19:35:00,0.74131,0.74197,0.74114,0.74148,62400000.0
2007-09-25 19:40:00,0.74176,0.74198,0.74159,0.74197,65600000.0
2007-09-25 19:45:00,0.74136,0.74208,0.74135,0.74178,67200000.0
2007-09-25 19:50:00,0.74212,0.74227,0.74162,0.74227,68800000.0
2007-09-25 19:55:00,0.74234,0.74257,0.74181,0.74237,58400000.0
2007-09-25 20:00:00,0.74244,0.74261,0.74208,0.74261,64400000.0
2007-09-25 20:05:00,0.74257,0.74301,0.74257,0.74269,59200000.0
2007-09-25 20:10:00,0.74266,0.74309,0.74259,0.74302,73600000.0
2007-09-25 20:15:00,0.74292,0.74307,0.74178,0.74301,62400000.0
2007-09-25 20:20:00,0.74301,0.74301,0.74174,0.74255,69600000.0
2007-09-25 20:25:00,0.74252,0.74271,0.74208,0.74267,72400000.0
2007-09-25 20:30:00,0.74254,0.7428,0.7422,0.74266,59600000.0
2007-09-25 20:35:00,0.74252,0.74291,0.74252,0.74264,41600000.0
2007-09-25 20:40:00,0.74269,0.74284,0.74176,0.74274,65600000.0
2007-09-25 20:45:00,0.74269,0.74309,0.74268,0.74303,64000000.0
2007-09-25 20:50:00,0.74267,0.74302,0.74262,0.7428,66600000.0
2007-09-25 20:55:00,0.74289,0.74295,0.74236,0.7425,68800000.0
2007-09-25 21:00:00,0.74261,0.74388,0.74261,0.74383,62400000.0
2007-09-25 21:05:00,0.74381,0.74494,0.74372,0.7449,58600000.0
2007-09-25 21:10:00,0.74487,0.74487,0.74451,0.74466,50000000.0
2007-09-25 21:15:00,0.74464,0.74467,0.74436,0.74447,65600000.0
2007-09-25 21:20:00,0.7445,0.74485,0.74438,0.74474,64400000.0
2007-09-25 21:25:00,0.74467,0.74563,0.74457,0.74555,62800000.0
2007-09-25 21:30:00,0.74563,0.7466,0.74563,0.74619,56000000.0
2007-09-25 21:35:00,0.74629,0.74633,0.74568,0.74592,64000000.0
2007-09-25 21:40:00,0.74593,0.74614,0.74589,0.74593,70400000.0
2007-09-25 21:45:00,0.74576,0.74611,0.74552,0.74611,67600000.0
2007-09-25 21:50:00,0.7463,0.74666,0.74515,0.74642,60800000.0
2007-09-25 21:55:00,0.74642,0.74692,0.74642,0.74673,70400000.0
2007-09-25 22:00:00,0.74674,0.74689,0.74603,0.74603,64000000.0
2007-09-25 22:05:00,0.74562,0.74587,0.74537,0.7457,68200000.0
2007-09-25 22:10:00,0.74548,0.74599,0.74535,0.74592,67200000.0
2007-09-25 22:15:00,0.74606,0.74616,0.74578,0.74593,60200000.0
2007-09-25 22:20:00,0.74583,0.7462,0.74551,0.7462,64000000.0
2007-09-25 22:25:00,0.74592,0.74602,0.74575,0.74587,56000000.0
2007-09-25 22:30:00,0.74582,0.74582,0.74489,0.74489,64000000.0
2007-09-25 22:35:00,0.74449,0.74506,0.74434,0.74495,65600000.0
2007-09-25 22:40:00,0.74503,0.74503,0.74466,0.7448,59200000.0
2007-09-25 22:45:00,0.74494,0.74527,0.74482,0.74497,67200000.0
2007-09-25 22:50:00,0.74501,0.74544,0.7444,0.74544,60800000.0
2007-09-25 22:55:00,0.74538,0.74538,0.74497,0.74538,64000000.0
2007-09-25 23:00:00,0.74506,0.74513,0.74473,0.74473,70800000.0
2007-09-25 23:05:00,0.74485,0.74506,0.74463,0.74471,67200000.0
2007-09-25 23:10:00,0.7444,0.7446,0.74409,0.74451,64000000.0
2007-09-25 23:15:00,0.74451,0.74483,0.74421,0.74472,62400000.0
2007-09-25 23:20:00,0.74475,0.74556,0.7442,0.74527,72000000.0
2007-09-25 23:25:00,0.74541,0.74603,0.74541,0.74578,67200000.0
2007-09-25 23:30:00,0.74564,0.74608,0.74548,0.74598,86800000.0
2007-09-25 23:35:00,0.74599,0.74609,0.74492,0.74607,50600000.0
2007-09-25 23:40:00,0.74594,0.74614,0.74571,0.74574,62400000.0
2007-09-25 23:45:00,0.7457,0.74572,0.7447,0.74482,62800000.0
2007-09-25 23:50:00,0.74504,0.74552,0.74464,0.74464,74000000.0
2007-09-25 23:55:00,0.74469,0.74493,0.74462,0.74478,70400000.0
2007-09-26 00:00:00,0.74502,0.74521,0.74481,0.74494,48000000.0
2007-09-26 00:05:00,0.74521,0.74521,0.74461,0.74481,59200000.0
2007-09-26 00:10:00,0.7451,0.74511,0.74492,0.74497,50000000.0
2007-09-26 00:15:00,0.74502,0.74557,0.74489,0.74552,52200000.0
2007-09-26 00:20:00,0.74547,0.74559,0.74484,0.74525,62400000.0
2007-09-26 00:25:00,0.74538,0.74573,0.74535,0.74566,59200000.0
2007-09-26 00:30:00,0.74549,0.74577,0.74524,0.74573,60800000.0
2007-09-26 00:35:00,0.74624,0.74633,0.74507,0.74566,62400000.0
2007-09-26 00:40:00,0.74579,0.74679,0.7456,0.74679,52800000.0
2007-09-26 00:45:00,0.74671,0.74719,0.74607,0.74711,68800000.0
2007-09-26 00:50:00,0.74725,0.74739,0.74686,0.74696,52200000.0
2007-09-26 00:55:00,0.74688,0.74747,0.74674,0.7474,51200000.0
2007-09-26 01:00:00,0.74753,0.74792,0.7474,0.74765,59200000.0
2007-09-26 01:05:00,0.74782,0.74792,0.74769,0.74777,73600000.0
2007-09-26 01:10:00,0.7478,0.74871,0.74774,0.74859,63200000.0
2007-09-26 01:15:00,0.74833,0.74852,0.74788,0.74788,67000000.0
2007-09-26 01:20:00,0.74819,0.74877,0.74811,0.74877,56800000.0
2007-09-26 01:25:00,0.74866,0.74871,0.74798,0.74808,62800000.0
2007-09-26 01:30:00,0.74808,0.74818,0.74749,0.74817,52800000.0
2007-09-26 01:35:00,0.74805,0.74807,0.74741,0.74767,78200000.0
2007-09-26 01:40:00,0.74764,0.74767,0.74658,0.74658,52800000.0
2007-09-26 01:45:00,0.74639,0.74639,0.74543,0.74557,60800000.0
2007-09-26 01:50:00,0.74554,0.74621,0.74541,0.74577,57600000.0
2007-09-26 01:55:00,0.74576,0.74584,0.7454,0.74551,58600000.0
2007-09-26 02:00:00,0.7455,0.74594,0.74509,0.7459,59600000.0
2007-09-26 02:05:00,0.74598,0.74603,0.7458,0.74581,60600000.0
2007-09-26 02:10:00,0.7455,0.74585,0.74525,0.74574,51200000.0
2007-09-26 02:15:00,0.74532,0.74569,0.74512,0.74546,65600000.0
2007-09-26 02:20:00,0.74542,0.7455,0.74513,0.74531,61800000.0
2007-09-26 02:25:00,0.74532,0.74537,0.74414,0.74512,56000000.0
2007-09-26 02:30:00,0.7452,0.74566,0.74515,0.74566,48000000.0
2007-09-26 02:35:00,0.74547,0.7461,0.74522,0.7454,56000000.0
2007-09-26 02:40:00,0.74545,0.74577,0.74505,0.7454,44200000.0
2007-09-26 02:45:00,0.74574,0.74574,0.74538,0.74563,65600000.0
2007-09-26 02:50:00,0.74563,0.7459,0.74551,0.74589,68800000.0
2007-09-26 02:55:00,0.74603,0.74603,0.74495,0.74525,49600000.0
2007-09-26 03:00:00,0.74518,0.74527,0.74486,0.74527,57600000.0
2007-09-26 03:05:00,0.74525,0.7453,0.74479,0.7453,60800000.0
2007-09-26 03:10:00,0.74544,0.74544,0.74474,0.74474,62400000.0
2007-09-26 03:15:00,0.74485,0.74563,0.74459,0.74485,54400000.0
2007-09-26 03:20:00,0.74442,0.74498,0.7444,0.74487,52200000.0
2007-09-26 03:25:00,0.74491,0.74533,0.74482,0.74521,58400000.0
2007-09-26 03:30:00,0.74537,0.74573,0.745,0.74541,48000000.0
2007-09-26 03:35:00,0.74543,0.74581,0.74543,0.74581,62400000.0
2007-09-26 03:40:00,0.7455,0.74573,0.74541,0.74565,61200000.0
2007-09-26 03:45:00,0.74569,0.74577,0.74533,0.74573,56000000.0
2007-09-26 03:50:00,0.7454,0.7459,0.74439,0.74573,70600000.0
2007-09-26 03:55:00,0.74548,0.74594,0.74537,0.74594,75200000.0
2007-09-26 04:00:00,0.74571,0.74631,0.74571,0.74578,64000000.0
2007-09-26 04:05:00,0.74588,0.74593,0.74494,0.74494,60800000.0
2007-09-26 04:10:00,0.7451,0.74575,0.7445,0.74537,51200000.0
2007-09-26 04:15:00,0.7456,0.74629,0.74551,0.74551,70400000.0
2007-09-26 04:20:00,0.74515,0.74559,0.74449,0.74559,61800000.0
2007-09-26 04:25:00,0.74563,0.74563,0.74505,0.74544,68800000.0
2007-09-26 04:30:00,0.7455,0.74551,0.74482,0.74548,46800000.0
2007-09-26 04:35:00,0.74553,0.74553,0.74435,0.7455,65600000.0
2007-09-26 04:40:00,0.74549,0.74553,0.74501,0.7455,52800000.0
2007-09-26 04:45:00,0.74511,0.74562,0.74511,0.7453,70400000.0
2007-09-26 04:50:00,0.7455,0.74587,0.7446,0.74562,52800000.0
2007-09-26 04:55:00,0.74589,0.74598,0.74547,0.74594,59200000.0
2007-09-26 05:00:00,0.74553,0.74612,0.7454,0.74612,68800000.0
2007-09-26 05:05:00,0.74607,0.74621,0.74594,0.74613,62400000.0
2007-09-26 05:10:00,0.74608,0.74609,0.74587,0.746,60800000.0
2007-09-26 05:15:00,0.74596,0.7462,0.74557,0.74594,64000000.0
2007-09-26 05:20:00,0.74608,0.74663,0.74595,0.74663,64400000.0
2007-09-26 05:25:00,0.74671,0.74671,0.7459,0.74611,62400000.0
2007-09-26 05:30:00,0.74613,0.74731,0.74551,0.74702,64000000.0
2007-09-26 05:35:00,0.74663,0.7468,0.74613,0.74632,52800000.0
2007-09-26 05:40:00,0.74665,0.74666,0.74627,0.74629,60800000.0
2007-09-26 05:45:00,0.74588,0.74704,0.74585,0.7467,67600000.0
2007-09-26 05:50:00,0.74671,0.74674,0.7459,0.74606,60800000.0
2007-09-26 05:55:00,0.7464,0.74649,0.74601,0.74649,72000000.0
2007-09-26 06:00:00,0.7459,0.74657,0.74582,0.74657,67200000.0
2007-09-26 06:05:00,0.7466,0.74675,0.74635,0.74658,64000000.0
2007-09-26 06:10:00,0.74673,0.74725,0.7464,0.74725,57600000.0
2007-09-26 06:15:00,0.74718,0.74718,0.74668,0.74698,59200000.0
2007-09-26 06:20:00,0.74716,0.74728,0.74676,0.7471,65000000.0
2007-09-26 06:25:00,0.74701,0.74727,0.74667,0.74707,59200000.0
2007-09-26 06:30:00,0.74712,0.74718,0.74581,0.74581,35200000.0
2007-09-26 06:35:00,0.74684,0.74714,0.7467,0.74702,60800000.0
2007-09-26 06:40:00,0.74711,0.74769,0.74703,0.74728,62400000.0
2007-09-26 06:45:00,0.74661,0.74725,0.74661,0.74691,62200000.0
2007-09-26 06:50:00,0.74756,0.74767,0.74632,0.74637,59200000.0
2007-09-26 06:55:00,0.74689,0.74763,0.7461,0.74683,60800000.0
2007-09-26 07:00:00,0.74657,0.74681,0.74646,0.74681,59200000.0
2007-09-26 07:05:00,0.74692,0.74703,0.74652,0.74663,69200000.0
2007-09-26 07:10:00,0.74666,0.74684,0.74595,0.74666,46400000.0
2007-09-26 07:15:00,0.74666,0.7468,0.74663,0.74679,58600000.0
2007-09-26 07:20:00,0.7469,0.7469,0.7466,0.74688,56000000.0
2007-09-26 07:25:00,0.74691,0.74711,0.74685,0.74708,60000000.0
2007-09-26 07:30:00,0.74717,0.74737,0.74705,0.74707,62400000.0
2007-09-26 07:35:00,0.74683,0.7473,0.74651,0.74725,54400000.0
2007-09-26 07:40:00,0.74711,0.74795,0.74709,0.74763,68800000.0
2007-09-26 07:45:00,0.74732,0.74768,0.74724,0.74755,72000000.0
2007-09-26 07:50:00,0.74747,0.74775,0.746,0.7474,64400000.0
2007-09-26 07:55:00,0.74749,0.74787,0.74749,0.74779,60800000.0
2007-09-26 08:00:00,0.7477,0.74793,0.74756,0.74777,73600000.0
2007-09-26 08:05:00,0.74748,0.74774,0.74728,0.74749,69800000.0
2007-09-26 08:10:00,0.74722,0.74751,0.74684,0.74735,62400000.0
2007-09-26 08:15:00,0.74733,0.74737,0.74681,0.74704,37200000.0
2007-09-26 08:20:00,0.74738,0.74752,0.74588,0.74701,64000000.0
2007-09-26 08:25:00,0.7472,0.74771,0.74719,0.74769,57600000.0
2007-09-26 08:30:00,0.7477,0.74803,0.74719,0.7473,68200000.0
2007-09-26 08:35:00,0.74739,0.74759,0.74728,0.74735,64000000.0
2007-09-26 08:40:00,0.74733,0.74782,0.74725,0.74782,67200000.0
2007-09-26 08:45:00,0.74779,0.74813,0.74757,0.74771,70800000.0
2007-09-26 08:50:00,0.74774,0.74779,0.74673,0.74765,60800000.0
2007-09-26 08:55:00,0.74776,0.74797,0.74679,0.74773,62800000.0
2007-09-26 09:00:00,0.74779,0.74851,0.74774,0.74795,74200000.0
2007-09-26 09:05:00,0.74802,0.74852,0.74783,0.74852,59200000.0
2007-09-26 09:10:00,0.74834,0.74842,0.74759,0.74768,67200000.0
2007-09-26 09:15:00,0.74769,0.74785,0.74669,0.74731,68800000.0
2007-09-26 09:20:00,0.74715,0.74716,0.74645,0.74704,59600000.0
2007-09-26 09:25:00,0.74724,0.74744,0.74618,0.74628,60800000.0
2007-09-26 09:30:00,0.74638,0.74643,0.74583,0.74592,67200000.0
2007-09-26 09:35:00,0.74589,0.7464,0.74573,0.7464,59200000.0
2007-09-26 09:40:00,0.74532,0.74642,0.74532,0.74626,70400000.0
2007-09-26 09:45:00,0.74634,0.74684,0.74629,0.74684,73600000.0
2007-09-26 09:50:00,0.74689,0.74715,0.74627,0.74627,152000000.0
2007-09-26 09:55:00,0.74618,0.74635,0.74591,0.74597,66600000.0
2007-09-26 10:00:00,0.74589,0.74589,0.74493,0.74493,69800000.0
2007-09-26 10:05:00,0.74484,0.74548,0.74484,0.74523,68800000.0
2007-09-26 10:10:00,0.74534,0.74539,0.74492,0.74514,68800000.0
2007-09-26 10:15:00,0.74517,0.74546,0.74505,0.74527,64000000.0
2007-09-26 10:20:00,0.74521,0.74521,0.7446,0.7448,67600000.0
2007-09-26 10:25:00,0.74476,0.74487,0.74436,0.74476,67200000.0
2007-09-26 10:30:00,0.74484,0.74492,0.74411,0.74457,67200000.0
2007-09-26 10:35:00,0.74458,0.74521,0.74443,0.74494,68800000.0
2007-09-26 10:40:00,0.74502,0.74546,0.74497,0.7454,73600000.0
2007-09-26 10:45:00,0.74541,0.74616,0.7454,0.74612,68800000.0
2007-09-26 10:50:00,0.74599,0.74615,0.74557,0.74615,67200000.0
2007-09-26 10:55:00,0.74616,0.74723,0.74616,0.74723,67200000.0
2007-09-26 11:00:00,0.74741,0.74754,0.74707,0.74707,65600000.0
2007-09-26 11:05:00,0.74693,0.74724,0.74563,0.74702,66000000.0
2007-09-26 11:10:00,0.74684,0.74684,0.74636,0.74658,68800000.0
2007-09-26 11:15:00,0.7466,0.74708,0.74644,0.74655,62400000.0
2007-09-26 11:20:00,0.74693,0.74701,0.74657,0.74663,72000000.0
2007-09-26 11:25:00,0.74663,0.74677,0.74653,0.74653,57600000.0
2007-09-26 11:30:00,0.74652,0.74708,0.74649,0.74705,75200000.0
2007-09-26 11:35:00,0.74713,0.74745,0.74691,0.74741,67200000.0
2007-09-26 11:40:00,0.74739,0.74794,0.74737,0.74794,59200000.0
2007-09-26 11:45:00,0.74777,0.74795,0.74735,0.74757,67200000.0
2007-09-26 11:50:00,0.74762,0.74764,0.74649,0.74751,70400000.0
2007-09-26 11:55:00,0.74752,0.74752,0.74719,0.7474,59200000.0
2007-09-26 12:00:00,0.74682,0.7478,0.74585,0.7477,74600000.0
2007-09-26 12:05:00,0.74754,0.74754,0.74716,0.74738,65600000.0
2007-09-26 12:10:00,0.74742,0.74743,0.74688,0.74689,73600000.0
2007-09-26 12:15:00,0.7469,0.74703,0.74655,0.74669,78800000.0
2007-09-26 12:20:00,0.7464,0.74718,0.74545,0.74688,68800000.0
2007-09-26 12:25:00,0.7467,0.74748,0.74577,0.74748,62400000.0
2007-09-26 12:30:00,0.74756,0.74788,0.74731,0.74779,62400000.0
2007-09-26 12:35:00,0.74773,0.74815,0.74732,0.74759,68800000.0
2007-09-26 12:40:00,0.74748,0.74764,0.74692,0.74734,72000000.0
2007-09-26 12:45:00,0.74735,0.74749,0.74716,0.74731,60800000.0
2007-09-26 12:50:00,0.74729,0.74811,0.74725,0.74754,69200000.0
2007-09-26 12:55:00,0.7476,0.7478,0.7475,0.74772,70400000.0
2007-09-26 13:00:00,0.74774,0.74774,0.7471,0.74751,60800000.0
2007-09-26 13:05:00,0.7475,0.74752,0.74716,0.74751,72400000.0
2007-09-26 13:10:00,0.74718,0.74724,0.74689,0.74718,64000000.0
2007-09-26 13:15:00,0.74719,0.74819,0.74688,0.74793,77800000.0
2007-09-26 13:20:00,0.74787,0.74851,0.74787,0.74845,63200000.0
2007-09-26 13:25:00,0.74812,0.74861,0.7481,0.74843,64000000.0
2007-09-26 13:30:00,0.7483,0.74848,0.74756,0.74825,63800000.0
2007-09-26 13:35:00,0.74821,0.74828,0.74802,0.74813,68600000.0
2007-09-26 13:40:00,0.74816,0.74818,0.74748,0.74748,68800000.0
2007-09-26 13:45:00,0.74757,0.74757,0.74737,0.74741,131200000.0
2007-09-26 13:50:00,0.74744,0.74744,0.74621,0.74726,97600000.0
2007-09-26 13:55:00,0.74739,0.74743,0.74667,0.74675,67200000.0
2007-09-26 14:00:00,0.74701,0.74759,0.7469,0.74759,139200000.0
2007-09-26 14:05:00,0.74758,0.74819,0.74733,0.74819,80400000.0
2007-09-26 14:10:00,0.74824,0.74824,0.74761,0.74767,96400000.0
2007-09-26 14:15:00,0.74758,0.74808,0.74693,0.74778,91200000.0
2007-09-26 14:20:00,0.74763,0.74768,0.74713,0.74737,95800000.0
2007-09-26 14:25:00,0.74732,0.74744,0.74594,0.74594,206200000.0
2007-09-26 14:30:00,0.74532,0.7464,0.74498,0.7464,91200000.0
2007-09-26 14:35:00,0.74631,0.74647,0.74616,0.74617,143400000.0
2007-09-26 14:40:00,0.74632,0.74684,0.74632,0.74675,181200000.0
2007-09-26 14:45:00,0.74664,0.7471,0.74664,0.74674,98600000.0
2007-09-26 14:50:00,0.74669,0.74669,0.74633,0.74665,120000000.0
2007-09-26 14:55:00,0.74686,0.74699,0.74622,0.74654,88000000.0
2007-09-26 15:00:00,0.74663,0.74668,0.74634,0.74661,108800000.0
2007-09-26 15:05:00,0.74647,0.7467,0.74635,0.74659,93200000.0
2007-09-26 15:10:00,0.74643,0.7468,0.74643,0.74651,149200000.0
2007-09-26 15:15:00,0.74672,0.74716,0.74672,0.74711,89600000.0
2007-09-26 15:20:00,0.74679,0.74769,0.74679,0.74769,115200000.0
2007-09-26 15:25:00,0.74761,0.74762,0.74704,0.74733,126200000.0
2007-09-26 15:30:00,0.7461,0.74743,0.74582,0.7469,134800000.0
2007-09-26 15:35:00,0.74689,0.74703,0.74663,0.74699,142800000.0
2007-09-26 15:40:00,0.74701,0.74706,0.74637,0.74637,156200000.0
2007-09-26 15:45:00,0.74631,0.74695,0.74621,0.74686,138000000.0
2007-09-26 15:50:00,0.74692,0.74777,0.74692,0.74777,120400000.0
2007-09-26 15:55:00,0.74777,0.7489,0.74777,0.74885,120000000.0
2007-09-26 16:00:00,0.74911,0.74986,0.74911,0.74986,164600000.0
2007-09-26 16:05:00,0.74946,0.74946,0.7484,0.74847,189200000.0
2007-09-26 16:10:00,0.74853,0.74928,0.74749,0.74918,142400000.0
2007-09-26 16:15:00,0.74899,0.74909,0.74817,0.74817,132600000.0
2007-09-26 16:20:00,0.7482,0.7483,0.74767,0.7483,142400000.0
2007-09-26 16:25:00,0.74833,0.74919,0.74833,0.74892,96400000.0
2007-09-26 16:30:00,0.74885,0.74885,0.74836,0.74848,248400000.0
2007-09-26 16:35:00,0.74848,0.74885,0.74847,0.74885,242000000.0
2007-09-26 16:40:00,0.74883,0.74981,0.74883,0.7493,138600000.0
2007-09-26 16:45:00,0.74929,0.74951,0.74907,0.74951,305600000.0
2007-09-26 16:50:00,0.74943,0.74948,0.749,0.74917,198800000.0
2007-09-26 16:55:00,0.74914,0.74943,0.74893,0.74922,251600000.0
2007-09-26 17:00:00,0.74911,0.7495,0.74905,0.74922,244200000.0
2007-09-26 17:05:00,0.74925,0.74925,0.74882,0.7489,219000000.0
2007-09-26 17:10:00,0.74865,0.7491,0.74856,0.74906,187600000.0
2007-09-26 17:15:00,0.74908,0.74925,0.74859,0.74864,170000000.0
2007-09-26 17:20:00,0.74869,0.74902,0.74858,0.74867,99200000.0
2007-09-26 17:25:00,0.74851,0.74852,0.74813,0.74825,137600000.0
2007-09-26 17:30:00,0.74821,0.74829,0.74778,0.74804,225400000.0
2007-09-26 17:35:00,0.74803,0.74831,0.74794,0.74827,272800000.0
2007-09-26 17:40:00,0.7489,0.74893,0.7482,0.74838,121600000.0
2007-09-26 17:45:00,0.74832,0.74844,0.74788,0.74788,266000000.0
2007-09-26 17:50:00,0.74785,0.74801,0.74759,0.74793,201600000.0
2007-09-26 17:55:00,0.74788,0.74789,0.74738,0.74741,286400000.0
2007-09-26 18:00:00,0.74758,0.74795,0.74758,0.74764,224800000.0
2007-09-26 18:05:00,0.74771,0.74811,0.74771,0.74794,327800000.0
2007-09-26 18:10:00,0.74793,0.74807,0.74763,0.74763,102800000.0
2007-09-26 18:15:00,0.74757,0.74757,0.74727,0.74729,248400000.0
2007-09-26 18:20:00,0.747,0.7474,0.74651,0.74661,217200000.0
2007-09-26 18:25:00,0.74702,0.7471,0.74661,0.74705,115600000.0
2007-09-26 18:30:00,0.74701,0.74702,0.74663,0.74683,132800000.0
2007-09-26 18:35:00,0.74716,0.7472,0.74573,0.74682,101000000.0
2007-09-26 18:40:00,0.7467,0.74733,0.7464,0.74676,136800000.0
2007-09-26 18:45:00,0.7467,0.74689,0.74614,0.74635,120000000.0
2007-09-26 18:50:00,0.74615,0.74678,0.74604,0.74678,97000000.0
2007-09-26 18:55:00,0.74691,0.74694,0.74656,0.74675,99600000.0
2007-09-26 19:00:00,0.7468,0.74713,0.74635,0.74697,65600000.0
2007-09-26 19:05:00,0.74684,0.74685,0.74649,0.74649,169600000.0
2007-09-26 19:10:00,0.74614,0.74664,0.74612,0.74639,70400000.0
2007-09-26 19:15:00,0.74644,0.74652,0.74583,0.74619,67200000.0
2007-09-26 19:20:00,0.74623,0.74656,0.74619,0.7465,103400000.0
2007-09-26 19:25:00,0.74653,0.74671,0.74635,0.7464,78400000.0
2007-09-26 19:30:00,0.74639,0.74665,0.74588,0.74592,67200000.0
2007-09-26 19:35:00,0.74581,0.74603,0.74565,0.74589,62400000.0
2007-09-26 19:40:00,0.7458,0.74646,0.74542,0.74616,65600000.0
2007-09-26 19:45:00,0.74649,0.74723,0.74649,0.74683,67200000.0
2007-09-26 19:50:00,0.7467,0.74685,0.74658,0.7468,69200000.0
2007-09-26 19:55:00,0.74674,0.74674,0.74638,0.74659,58800000.0
2007-09-26 20:00:00,0.74683,0.747,0.74682,0.74695,64000000.0
2007-09-26 20:05:00,0.74674,0.74674,0.74622,0.74647,59200000.0
2007-09-26 20:10:00,0.74664,0.74673,0.74622,0.74673,73600000.0
2007-09-26 20:15:00,0.74622,0.74663,0.74548,0.74629,61800000.0
2007-09-26 20:20:00,0.74633,0.74648,0.74519,0.74626,69200000.0
2007-09-26 20:25:00,0.74625,0.74644,0.74574,0.74602,70800000.0
2007-09-26 20:30:00,0.74568,0.7464,0.74568,0.7463,59600000.0
2007-09-26 20:35:00,0.74622,0.74667,0.74622,0.74633,41600000.0
2007-09-26 20:40:00,0.74658,0.74658,0.74537,0.74626,65600000.0
2007-09-26 20:45:00,0.74627,0.74666,0.74626,0.74666,64000000.0
2007-09-26 20:50:00,0.7466,0.74689,0.74658,0.74672,67200000.0
2007-09-26 20:55:00,0.7467,0.74706,0.74663,0.74678,68800000.0
2007-09-26 21:00:00,0.74688,0.74707,0.74663,0.74668,62400000.0
2007-09-26 21:05:00,0.74673,0.74673,0.7464,0.74662,59200000.0
2007-09-26 21:10:00,0.74667,0.74668,0.74626,0.7466,49000000.0
2007-09-26 21:15:00,0.74658,0.74661,0.74627,0.74638,65600000.0
2007-09-26 21:20:00,0.74636,0.74704,0.74626,0.74704,64000000.0
2007-09-26 21:25:00,0.74705,0.74724,0.74679,0.74693,62400000.0
2007-09-26 21:30:00,0.74701,0.74774,0.74685,0.74689,48400000.0
2007-09-26 21:35:00,0.74685,0.74692,0.74611,0.74633,64000000.0
2007-09-26 21:40:00,0.74655,0.74697,0.74655,0.74697,70800000.0
2007-09-26 21:45:00,0.74705,0.74729,0.7469,0.74698,62400000.0
2007-09-26 21:50:00,0.74701,0.74736,0.74602,0.74719,60800000.0
2007-09-26 21:55:00,0.74728,0.74786,0.74691,0.74693,70800000.0
2007-09-26 22:00:00,0.74703,0.74728,0.74686,0.74708,64000000.0
2007-09-26 22:05:00,0.74688,0.7473,0.74682,0.747,68800000.0
2007-09-26 22:10:00,0.74758,0.7476,0.74658,0.74658,72400000.0
2007-09-26 22:15:00,0.74666,0.74681,0.74635,0.74681,60800000.0
2007-09-26 22:20:00,0.7468,0.74693,0.74669,0.74689,64000000.0
2007-09-26 22:25:00,0.74686,0.74686,0.74641,0.74641,66000000.0
2007-09-26 22:30:00,0.74635,0.74671,0.74635,0.74671,64000000.0
2007-09-26 22:35:00,0.74658,0.74717,0.74658,0.74717,65600000.0
2007-09-26 22:40:00,0.74709,0.74709,0.74661,0.74685,59200000.0
2007-09-26 22:45:00,0.74687,0.74698,0.74677,0.74692,67200000.0
2007-09-26 22:50:00,0.74649,0.74719,0.74636,0.74708,60800000.0
2007-09-26 22:55:00,0.74714,0.74726,0.74693,0.74716,64000000.0
2007-09-26 23:00:00,0.74704,0.74745,0.7468,0.74742,70800000.0
2007-09-26 23:05:00,0.74743,0.74774,0.74699,0.7477,67200000.0
2007-09-26 23:10:00,0.74757,0.74757,0.74701,0.74713,50000000.0
2007-09-26 23:15:00,0.74687,0.74776,0.74683,0.74776,62800000.0
2007-09-26 23:20:00,0.74761,0.74791,0.74677,0.74784,71400000.0
2007-09-26 23:25:00,0.74767,0.7485,0.74767,0.7485,49600000.0
2007-09-26 23:30:00,0.74739,0.74834,0.7472,0.74823,85800000.0
2007-09-26 23:35:00,0.74832,0.74838,0.7473,0.74776,52800000.0
2007-09-26 23:40:00,0.74767,0.74782,0.74735,0.74782,62800000.0
2007-09-26 23:45:00,0.74778,0.74807,0.7477,0.74787,62400000.0
2007-09-26 23:50:00,0.74815,0.74876,0.74781,0.74797,73600000.0
2007-09-26 23:55:00,0.74767,0.7477,0.74698,0.74707,52800000.0
2007-09-27 00:00:00,0.74722,0.74725,0.74679,0.74689,58000000.0
2007-09-27 00:05:00,0.74689,0.74752,0.74689,0.74748,59200000.0
2007-09-27 00:10:00,0.74752,0.74771,0.74706,0.74763,58000000.0
2007-09-27 00:15:00,0.74762,0.74775,0.74729,0.74744,52800000.0
2007-09-27 00:20:00,0.74751,0.74827,0.747,0.7472,67200000.0
2007-09-27 00:25:00,0.74756,0.74771,0.74737,0.74756,48000000.0
2007-09-27 00:30:00,0.7469,0.74837,0.7469,0.74756,45800000.0
2007-09-27 00:35:00,0.74745,0.74769,0.74738,0.7475,54800000.0
2007-09-27 00:40:00,0.74824,0.74831,0.74704,0.74709,54800000.0
2007-09-27 00:45:00,0.74701,0.74734,0.74643,0.74654,60800000.0
2007-09-27 00:50:00,0.7464,0.74657,0.74616,0.74633,53200000.0
2007-09-27 00:55:00,0.74642,0.74698,0.74627,0.74682,36800000.0
2007-09-27 01:00:00,0.74692,0.74742,0.7469,0.7473,44800000.0
2007-09-27 01:05:00,0.747,0.74742,0.74687,0.74737,73600000.0
2007-09-27 01:10:00,0.74727,0.74745,0.74721,0.7474,46400000.0
2007-09-27 01:15:00,0.74739,0.74757,0.74733,0.74755,67200000.0
2007-09-27 01:20:00,0.748,0.74806,0.74757,0.74763,43200000.0
2007-09-27 01:25:00,0.74705,0.74762,0.74693,0.74757,24000000.0
2007-09-27 01:30:00,0.7476,0.74771,0.7473,0.74771,52200000.0
2007-09-27 01:35:00,0.74728,0.74847,0.7471,0.74745,75200000.0
2007-09-27 01:40:00,0.74774,0.74803,0.74771,0.74803,30800000.0
2007-09-27 01:45:00,0.74758,0.74827,0.74752,0.74802,60800000.0
2007-09-27 01:50:00,0.74799,0.74805,0.74768,0.74776,58000000.0
2007-09-27 01:55:00,0.74787,0.74803,0.74755,0.74767,59200000.0
2007-09-27 02:00:00,0.74762,0.74785,0.74757,0.74757,48000000.0
2007-09-27 02:05:00,0.74762,0.74762,0.74696,0.74722,54800000.0
2007-09-27 02:10:00,0.74748,0.74751,0.7472,0.74742,59200000.0
2007-09-27 02:15:00,0.74741,0.74754,0.74713,0.74753,65000000.0
2007-09-27 02:20:00,0.74801,0.74809,0.74748,0.74757,66000000.0
2007-09-27 02:25:00,0.74757,0.74817,0.74658,0.74757,56000000.0
2007-09-27 02:30:00,0.74718,0.74772,0.7471,0.74765,45200000.0
2007-09-27 02:35:00,0.74771,0.74783,0.74738,0.74777,56000000.0
2007-09-27 02:40:00,0.74782,0.74819,0.74683,0.74817,57600000.0
2007-09-27 02:45:00,0.7481,0.74835,0.74799,0.7481,65600000.0
2007-09-27 02:50:00,0.74824,0.74843,0.74824,0.74827,58600000.0
2007-09-27 02:55:00,0.74824,0.74824,0.74779,0.74806,56000000.0
2007-09-27 03:00:00,0.74802,0.74852,0.74802,0.7484,56000000.0
2007-09-27 03:05:00,0.74852,0.74853,0.74798,0.74798,60800000.0
2007-09-27 03:10:00,0.748,0.74824,0.7479,0.74809,60800000.0
2007-09-27 03:15:00,0.7482,0.74838,0.74813,0.74821,52800000.0
2007-09-27 03:20:00,0.74853,0.7491,0.74848,0.749,62400000.0
2007-09-27 03:25:00,0.74903,0.74963,0.74891,0.74956,62400000.0
2007-09-27 03:30:00,0.74904,0.74916,0.74867,0.74867,43200000.0
2007-09-27 03:35:00,0.74888,0.74888,0.74835,0.7485,62400000.0
2007-09-27 03:40:00,0.74832,0.74849,0.74772,0.74815,60800000.0
2007-09-27 03:45:00,0.74826,0.74849,0.74816,0.74829,56000000.0
2007-09-27 03:50:00,0.74827,0.74849,0.7472,0.74818,70400000.0
2007-09-27 03:55:00,0.74818,0.74825,0.74785,0.74805,74600000.0
2007-09-27 04:00:00,0.74805,0.74833,0.74761,0.74828,62400000.0
2007-09-27 04:05:00,0.74832,0.74846,0.74795,0.74818,70800000.0
2007-09-27 04:10:00,0.74831,0.74864,0.74816,0.74832,56000000.0
2007-09-27 04:15:00,0.74823,0.74876,0.74823,0.74876,70400000.0
2007-09-27 04:20:00,0.74876,0.74886,0.74769,0.74877,61800000.0
2007-09-27 04:25:00,0.74873,0.74873,0.74843,0.74845,56000000.0
2007-09-27 04:30:00,0.74865,0.7487,0.74834,0.74851,56000000.0
2007-09-27 04:35:00,0.74847,0.74871,0.74762,0.74871,65000000.0
2007-09-27 04:40:00,0.74924,0.7493,0.74849,0.74849,57600000.0
2007-09-27 04:45:00,0.74847,0.74869,0.7482,0.7482,70800000.0
2007-09-27 04:50:00,0.74797,0.74858,0.74739,0.74854,60800000.0
2007-09-27 04:55:00,0.74827,0.74862,0.74813,0.74852,59200000.0
2007-09-27 05:00:00,0.74851,0.74946,0.74802,0.74934,68800000.0
2007-09-27 05:05:00,0.74902,0.74961,0.74902,0.74953,62800000.0
2007-09-27 05:10:00,0.74912,0.74947,0.74907,0.74922,60800000.0
2007-09-27 05:15:00,0.74926,0.74936,0.7487,0.74921,64000000.0
2007-09-27 05:20:00,0.74919,0.74936,0.74886,0.74936,64000000.0
2007-09-27 05:25:00,0.74938,0.74938,0.74872,0.74928,62400000.0
2007-09-27 05:30:00,0.74914,0.74991,0.74874,0.74978,68800000.0
2007-09-27 05:35:00,0.74977,0.75009,0.74919,0.75009,66000000.0
2007-09-27 05:40:00,0.75025,0.75036,0.74966,0.75025,60800000.0
2007-09-27 05:45:00,0.75018,0.75031,0.75002,0.75002,67200000.0
2007-09-27 05:50:00,0.75001,0.75025,0.74962,0.74995,60800000.0
2007-09-27 05:55:00,0.75001,0.75023,0.74998,0.75013,72000000.0
2007-09-27 06:00:00,0.74956,0.75039,0.74956,0.75023,67200000.0
2007-09-27 06:05:00,0.75005,0.75023,0.74975,0.74987,64000000.0
2007-09-27 06:10:00,0.75019,0.75075,0.75018,0.75056,57600000.0
2007-09-27 06:15:00,0.75089,0.75094,0.75039,0.75059,59200000.0
2007-09-27 06:20:00,0.75058,0.75084,0.75042,0.75084,57600000.0
2007-09-27 06:25:00,0.75075,0.75078,0.75039,0.75067,59200000.0
2007-09-27 06:30:00,0.75064,0.75095,0.74959,0.74959,57600000.0
2007-09-27 06:35:00,0.75047,0.75061,0.75017,0.75017,60800000.0
2007-09-27 06:40:00,0.75056,0.75094,0.75044,0.75054,66000000.0
2007-09-27 06:45:00,0.75055,0.75056,0.75012,0.75018,54400000.0
2007-09-27 06:50:00,0.75039,0.7506,0.75009,0.75024,51200000.0
2007-09-27 06:55:00,0.75062,0.75125,0.75016,0.75125,65600000.0
2007-09-27 07:00:00,0.75073,0.75078,0.75026,0.75043,59200000.0
2007-09-27 07:05:00,0.75033,0.75041,0.74974,0.7501,68800000.0
2007-09-27 07:10:00,0.75042,0.75063,0.75024,0.75063,46400000.0
2007-09-27 07:15:00,0.75066,0.75089,0.75013,0.75018,65000000.0
2007-09-27 07:20:00,0.75045,0.75049,0.74993,0.75031,56000000.0
2007-09-27 07:25:00,0.75015,0.75026,0.74992,0.75009,59200000.0
2007-09-27 07:30:00,0.75012,0.75021,0.74979,0.7498,62200000.0
2007-09-27 07:35:00,0.74993,0.75034,0.74979,0.75006,60200000.0
2007-09-27 07:40:00,0.75033,0.7506,0.75032,0.75043,68800000.0
2007-09-27 07:45:00,0.7504,0.75055,0.75017,0.75019,71400000.0
2007-09-27 07:50:00,0.7501,0.75051,0.74896,0.75042,64000000.0
2007-09-27 07:55:00,0.75043,0.75055,0.75003,0.75025,60200000.0
2007-09-27 08:00:00,0.75022,0.7504,0.7491,0.74918,74400000.0
2007-09-27 08:05:00,0.74909,0.74964,0.74908,0.74956,70400000.0
2007-09-27 08:10:00,0.74969,0.7503,0.74969,0.75024,62400000.0
2007-09-27 08:15:00,0.75042,0.75117,0.75042,0.75117,60800000.0
2007-09-27 08:20:00,0.75117,0.7513,0.75003,0.7512,63400000.0
2007-09-27 08:25:00,0.75128,0.75162,0.75102,0.75103,57600000.0
2007-09-27 08:30:00,0.75111,0.75138,0.75098,0.75124,68800000.0
2007-09-27 08:35:00,0.75147,0.75166,0.75101,0.75146,64000000.0
2007-09-27 08:40:00,0.75154,0.75174,0.75137,0.75174,68000000.0
2007-09-27 08:45:00,0.75177,0.75204,0.75163,0.75188,69600000.0
2007-09-27 08:50:00,0.75208,0.75208,0.75086,0.75152,60800000.0
2007-09-27 08:55:00,0.75156,0.75188,0.75068,0.75169,70400000.0
2007-09-27 09:00:00,0.75186,0.75237,0.75182,0.75223,73000000.0
2007-09-27 09:05:00,0.75217,0.75222,0.75142,0.75173,59000000.0
2007-09-27 09:10:00,0.75172,0.75174,0.75126,0.75126,67200000.0
2007-09-27 09:15:00,0.75126,0.75156,0.75018,0.7514,68200000.0
2007-09-27 09:20:00,0.7513,0.75133,0.75049,0.75073,59200000.0
2007-09-27 09:25:00,0.75042,0.75086,0.7504,0.75063,60800000.0
2007-09-27 09:30:00,0.75068,0.75107,0.75053,0.75083,67200000.0
2007-09-27 09:35:00,0.75087,0.75126,0.75087,0.75118,59200000.0
2007-09-27 09:40:00,0.75113,0.75126,0.74977,0.75096,69800000.0
2007-09-27 09:45:00,0.75103,0.75112,0.75021,0.75088,73600000.0
2007-09-27 09:50:00,0.7509,0.75116,0.75066,0.75116,59600000.0
2007-09-27 09:55:00,0.75118,0.75118,0.7503,0.75035,67200000.0
2007-09-27 10:00:00,0.75026,0.75085,0.75016,0.7502,70400000.0
2007-09-27 10:05:00,0.75037,0.75117,0.75037,0.751,68800000.0
2007-09-27 10:10:00,0.75111,0.75133,0.75103,0.75124,69200000.0
2007-09-27 10:15:00,0.75122,0.7517,0.75116,0.75124,64800000.0
2007-09-27 10:20:00,0.75115,0.75115,0.75059,0.75093,67200000.0
2007-09-27 10:25:00,0.75098,0.75098,0.75041,0.75067,67200000.0
2007-09-27 10:30:00,0.75068,0.75152,0.75056,0.75124,67200000.0
2007-09-27 10:35:00,0.75101,0.75181,0.75068,0.75181,68800000.0
2007-09-27 10:40:00,0.752,0.75205,0.75174,0.752,73600000.0
2007-09-27 10:45:00,0.75203,0.75206,0.7514,0.75154,68800000.0
2007-09-27 10:50:00,0.7517,0.75177,0.75144,0.75161,67600000.0
2007-09-27 10:55:00,0.75143,0.75194,0.75143,0.75152,66600000.0
2007-09-27 11:00:00,0.75138,0.75142,0.75058,0.75078,66000000.0
2007-09-27 11:05:00,0.75071,0.75119,0.74992,0.75109,66000000.0
2007-09-27 11:10:00,0.75113,0.75118,0.75065,0.751,68800000.0
2007-09-27 11:15:00,0.75129,0.75131,0.75049,0.7508,62400000.0
2007-09-27 11:20:00,0.75091,0.75112,0.75084,0.75103,72000000.0
2007-09-27 11:25:00,0.75109,0.75167,0.75101,0.75128,57600000.0
2007-09-27 11:30:00,0.75146,0.75154,0.75118,0.75154,75200000.0
2007-09-27 11:35:00,0.75171,0.75232,0.75149,0.75207,67200000.0
2007-09-27 11:40:00,0.75236,0.75269,0.75188,0.75225,59200000.0
2007-09-27 11:45:00,0.75224,0.75227,0.75132,0.75205,67600000.0
2007-09-27 11:50:00,0.75219,0.75219,0.75103,0.7521,70400000.0
2007-09-27 11:55:00,0.75207,0.75208,0.75135,0.75145,59200000.0
2007-09-27 12:00:00,0.75143,0.75188,0.75059,0.75159,75200000.0
2007-09-27 12:05:00,0.75159,0.75183,0.7514,0.75179,65600000.0
2007-09-27 12:10:00,0.7518,0.75189,0.7515,0.75179,73600000.0
2007-09-27 12:15:00,0.75179,0.75189,0.75148,0.75156,76800000.0
2007-09-27 12:20:00,0.75155,0.75177,0.75065,0.75177,68800000.0
2007-09-27 12:25:00,0.75184,0.75188,0.7505,0.75172,62400000.0
2007-09-27 12:30:00,0.75196,0.75279,0.75196,0.7526,62400000.0
2007-09-27 12:35:00,0.75275,0.75275,0.75172,0.75178,67200000.0
2007-09-27 12:40:00,0.75175,0.75221,0.75163,0.75207,72400000.0
2007-09-27 12:45:00,0.7521,0.75237,0.75203,0.75222,60800000.0
2007-09-27 12:50:00,0.75213,0.75224,0.7514,0.75168,65600000.0
2007-09-27 12:55:00,0.75163,0.75163,0.75073,0.7509,69800000.0
2007-09-27 13:00:00,0.75107,0.7514,0.7506,0.75102,60800000.0
2007-09-27 13:05:00,0.75115,0.75135,0.75092,0.75097,72000000.0
2007-09-27 13:10:00,0.75104,0.75156,0.75092,0.75132,59200000.0
2007-09-27 13:15:00,0.75138,0.75142,0.75092,0.75097,78800000.0
2007-09-27 13:20:00,0.751,0.75135,0.75091,0.75135,62400000.0
2007-09-27 13:25:00,0.75114,0.75114,0.75026,0.75057,64000000.0
2007-09-27 13:30:00,0.75073,0.75082,0.75027,0.75053,64000000.0
2007-09-27 13:35:00,0.75063,0.75084,0.75061,0.75067,68800000.0
2007-09-27 13:40:00,0.75063,0.75079,0.75063,0.75071,68800000.0
2007-09-27 13:45:00,0.75048,0.75048,0.74974,0.75032,130000000.0
2007-09-27 13:50:00,0.74999,0.75049,0.74928,0.75028,97600000.0
2007-09-27 13:55:00,0.75,0.75022,0.74988,0.75022,68000000.0
2007-09-27 14:00:00,0.75021,0.75079,0.74998,0.75079,139200000.0
2007-09-27 14:05:00,0.75082,0.75103,0.75071,0.75079,80400000.0
2007-09-27 14:10:00,0.75045,0.75106,0.75038,0.75048,95400000.0
2007-09-27 14:15:00,0.75024,0.75039,0.74916,0.7499,92000000.0
2007-09-27 14:20:00,0.74983,0.75094,0.74983,0.75068,96000000.0
2007-09-27 14:25:00,0.75066,0.75076,0.74996,0.74996,206800000.0
2007-09-27 14:30:00,0.75004,0.7506,0.74962,0.75032,92000000.0
2007-09-27 14:35:00,0.75057,0.75093,0.75043,0.7509,144000000.0
2007-09-27 14:40:00,0.75076,0.75126,0.75028,0.75092,181200000.0
2007-09-27 14:45:00,0.75066,0.75071,0.75024,0.75046,99000000.0
2007-09-27 14:50:00,0.75057,0.75057,0.7501,0.75041,120800000.0
2007-09-27 14:55:00,0.75043,0.75043,0.75006,0.7501,88400000.0
2007-09-27 15:00:00,0.75018,0.75054,0.75017,0.75049,109000000.0
2007-09-27 15:05:00,0.75048,0.75068,0.75029,0.75059,86400000.0
2007-09-27 15:10:00,0.75052,0.75101,0.75052,0.75085,148800000.0
2007-09-27 15:15:00,0.75085,0.75125,0.75085,0.75123,88400000.0
2007-09-27 15:20:00,0.75129,0.75134,0.751,0.7511,115000000.0
2007-09-27 15:25:00,0.75131,0.7516,0.75105,0.75105,126800000.0
2007-09-27 15:30:00,0.74971,0.75143,0.74928,0.75143,134800000.0
2007-09-27 15:35:00,0.75129,0.75153,0.75099,0.75118,142400000.0
2007-09-27 15:40:00,0.75119,0.75134,0.75067,0.75093,157200000.0
2007-09-27 15:45:00,0.75115,0.75145,0.75083,0.75101,137600000.0
2007-09-27 15:50:00,0.751,0.75102,0.7508,0.751,120400000.0
2007-09-27 15:55:00,0.7511,0.75223,0.7511,0.75192,120000000.0
2007-09-27 16:00:00,0.75238,0.75277,0.75217,0.75245,164200000.0
2007-09-27 16:05:00,0.75224,0.75256,0.75122,0.7515,188800000.0
2007-09-27 16:10:00,0.75156,0.7522,0.75056,0.75218,142800000.0
2007-09-27 16:15:00,0.7521,0.75222,0.75186,0.75215,132800000.0
2007-09-27 16:20:00,0.7525,0.75294,0.75232,0.75282,143200000.0
2007-09-27 16:25:00,0.75255,0.75271,0.75216,0.75246,96000000.0
2007-09-27 16:30:00,0.75242,0.7525,0.7521,0.7522,248000000.0
2007-09-27 16:35:00,0.75228,0.7524,0.75131,0.75131,242800000.0
2007-09-27 16:40:00,0.75135,0.75144,0.75049,0.75105,139600000.0
2007-09-27 16:45:00,0.75101,0.7511,0.7504,0.75045,306000000.0
2007-09-27 16:50:00,0.74992,0.75113,0.74951,0.75113,198800000.0
2007-09-27 16:55:00,0.75107,0.75107,0.75023,0.75037,251400000.0
2007-09-27 17:00:00,0.75035,0.75123,0.75032,0.75109,245200000.0
2007-09-27 17:05:00,0.75119,0.75129,0.75002,0.75002,219000000.0
2007-09-27 17:10:00,0.74992,0.75045,0.74979,0.75029,187400000.0
2007-09-27 17:15:00,0.75038,0.75043,0.75006,0.75006,170000000.0
2007-09-27 17:20:00,0.75007,0.75062,0.75007,0.75032,99000000.0
2007-09-27 17:25:00,0.75045,0.75055,0.74989,0.74997,137600000.0
2007-09-27 17:30:00,0.74993,0.75016,0.74948,0.75003,226400000.0
2007-09-27 17:35:00,0.75005,0.75014,0.74989,0.75012,272400000.0
2007-09-27 17:40:00,0.75008,0.75018,0.74972,0.74985,119800000.0
2007-09-27 17:45:00,0.74954,0.74957,0.74919,0.74942,266000000.0
2007-09-27 17:50:00,0.74945,0.74956,0.74868,0.74897,201600000.0
2007-09-27 17:55:00,0.74917,0.74991,0.74913,0.74962,286400000.0
2007-09-27 18:00:00,0.74978,0.7504,0.74942,0.7498,229200000.0
2007-09-27 18:05:00,0.74982,0.74982,0.74915,0.74948,328000000.0
2007-09-27 18:10:00,0.7495,0.74991,0.7495,0.74984,102200000.0
2007-09-27 18:15:00,0.74944,0.74999,0.74944,0.74955,248400000.0
2007-09-27 18:20:00,0.74962,0.75026,0.74959,0.75005,216400000.0
2007-09-27 18:25:00,0.7502,0.75028,0.74982,0.75028,128000000.0
2007-09-27 18:30:00,0.75024,0.75028,0.74991,0.75015,132800000.0
2007-09-27 18:35:00,0.75009,0.75014,0.74885,0.74993,101200000.0
2007-09-27 18:40:00,0.74961,0.75009,0.74958,0.74985,136000000.0
2007-09-27 18:45:00,0.74987,0.75022,0.74962,0.75022,120000000.0
2007-09-27 18:50:00,0.75033,0.75045,0.75,0.75039,97600000.0
2007-09-27 18:55:00,0.75015,0.75036,0.74998,0.75004,99200000.0
2007-09-27 19:00:00,0.75011,0.75025,0.74982,0.74986,65600000.0
2007-09-27 19:05:00,0.74998,0.7508,0.74995,0.75078,169600000.0
2007-09-27 19:10:00,0.75065,0.75178,0.7506,0.75178,69800000.0
2007-09-27 19:15:00,0.75183,0.75183,0.75125,0.75158,67200000.0
2007-09-27 19:20:00,0.75167,0.75212,0.75154,0.75201,104400000.0
2007-09-27 19:25:00,0.75194,0.75194,0.75144,0.75157,78800000.0
2007-09-27 19:30:00,0.7515,0.75193,0.75145,0.75166,67600000.0
2007-09-27 19:35:00,0.75165,0.75204,0.75099,0.75102,62400000.0
2007-09-27 19:40:00,0.75073,0.75114,0.75051,0.75097,66000000.0
2007-09-27 19:45:00,0.75084,0.75088,0.75064,0.75085,66600000.0
2007-09-27 19:50:00,0.75089,0.75095,0.75051,0.75081,68800000.0
2007-09-27 19:55:00,0.75125,0.75131,0.75052,0.75074,62400000.0
2007-09-27 20:00:00,0.75078,0.75078,0.74982,0.75025,64000000.0
2007-09-27 20:05:00,0.75025,0.75079,0.75024,0.75076,59200000.0
2007-09-27 20:10:00,0.75068,0.75072,0.75023,0.75051,73400000.0
2007-09-27 20:15:00,0.75036,0.75096,0.74989,0.7507,62400000.0
2007-09-27 20:20:00,0.75075,0.75079,0.74964,0.75062,68200000.0
2007-09-27 20:25:00,0.75059,0.75064,0.74997,0.75008,71800000.0
2007-09-27 20:30:00,0.75,0.7503,0.74995,0.75014,67200000.0
2007-09-27 20:35:00,0.75006,0.75048,0.75006,0.75024,54400000.0
2007-09-27 20:40:00,0.75032,0.75048,0.74905,0.75034,65600000.0
2007-09-27 20:45:00,0.75028,0.75053,0.7501,0.75026,64000000.0
2007-09-27 20:50:00,0.75033,0.75061,0.75022,0.75054,67200000.0
2007-09-27 20:55:00,0.7506,0.75111,0.75056,0.75111,68800000.0
2007-09-27 21:00:00,0.75117,0.75141,0.75106,0.7511,62800000.0
2007-09-27 21:05:00,0.75113,0.75118,0.75073,0.75073,59600000.0
2007-09-27 21:10:00,0.75088,0.75127,0.75061,0.75125,49600000.0
2007-09-27 21:15:00,0.75123,0.75147,0.75102,0.75112,66000000.0
2007-09-27 21:20:00,0.75105,0.75109,0.75076,0.7509,64000000.0
2007-09-27 21:25:00,0.75087,0.75125,0.7508,0.75109,62800000.0
2007-09-27 21:30:00,0.75107,0.75168,0.75062,0.75167,56000000.0
2007-09-27 21:35:00,0.751,0.751,0.74979,0.74987,51200000.0
2007-09-27 21:40:00,0.74987,0.7503,0.74987,0.75003,70400000.0
2007-09-27 21:45:00,0.74993,0.75014,0.74954,0.75009,62800000.0
2007-09-27 21:50:00,0.75015,0.7504,0.74914,0.74975,60800000.0
2007-09-27 21:55:00,0.74965,0.75015,0.74965,0.75015,69800000.0
2007-09-27 22:00:00,0.75019,0.75082,0.75016,0.75077,64000000.0
2007-09-27 22:05:00,0.75073,0.75091,0.75056,0.75067,68800000.0
2007-09-27 22:10:00,0.75083,0.75098,0.75078,0.75079,67200000.0
2007-09-27 22:15:00,0.75083,0.75083,0.75051,0.75083,60600000.0
2007-09-27 22:20:00,0.75083,0.75128,0.75083,0.75112,64000000.0
2007-09-27 22:25:00,0.75111,0.75113,0.75059,0.75086,68800000.0
2007-09-27 22:30:00,0.75086,0.7511,0.75086,0.75093,64400000.0
2007-09-27 22:35:00,0.75109,0.75117,0.75069,0.75107,65600000.0
2007-09-27 22:40:00,0.75106,0.75111,0.7507,0.75105,59200000.0
2007-09-27 22:45:00,0.75107,0.75131,0.75105,0.75131,67600000.0
2007-09-27 22:50:00,0.75128,0.75128,0.75087,0.75112,60800000.0
2007-09-27 22:55:00,0.75118,0.75163,0.75081,0.75163,64000000.0
2007-09-27 23:00:00,0.75076,0.75092,0.75059,0.7507,70400000.0
2007-09-27 23:05:00,0.75088,0.75112,0.75082,0.75092,67200000.0
2007-09-27 23:10:00,0.75093,0.75181,0.7506,0.75117,54400000.0
2007-09-27 23:15:00,0.75138,0.75185,0.7511,0.75146,62400000.0
2007-09-27 23:20:00,0.75133,0.75133,0.75013,0.75117,72000000.0
2007-09-27 23:25:00,0.75108,0.75118,0.75086,0.75092,54800000.0
2007-09-27 23:30:00,0.75082,0.75132,0.75077,0.75093,86400000.0
2007-09-27 23:35:00,0.75124,0.75148,0.75042,0.7512,52800000.0
2007-09-27 23:40:00,0.75097,0.75129,0.75061,0.75112,62800000.0
2007-09-27 23:45:00,0.75065,0.75143,0.75042,0.75137,65600000.0
2007-09-27 23:50:00,0.75039,0.75059,0.75009,0.75025,57600000.0
2007-09-27 23:55:00,0.75057,0.75101,0.75035,0.75083,52800000.0
2007-09-28 00:00:00,0.75079,0.75152,0.75076,0.75136,57600000.0
2007-09-28 00:05:00,0.75115,0.75144,0.75065,0.75068,59200000.0
2007-09-28 00:10:00,0.75129,0.75206,0.75127,0.75206,62400000.0
2007-09-28 00:15:00,0.75099,0.75138,0.75099,0.75123,52800000.0
2007-09-28 00:20:00,0.75117,0.75136,0.75101,0.75129,64400000.0
2007-09-28 00:25:00,0.75125,0.75125,0.75079,0.75079,59200000.0
2007-09-28 00:30:00,0.7507,0.75128,0.7507,0.75128,60800000.0
2007-09-28 00:35:00,0.7513,0.75164,0.75103,0.75123,72000000.0
2007-09-28 00:40:00,0.75158,0.75266,0.75131,0.75131,56000000.0
2007-09-28 00:45:00,0.75222,0.75405,0.75222,0.75395,60800000.0
2007-09-28 00:50:00,0.75441,0.75494,0.75412,0.75412,52800000.0
2007-09-28 00:55:00,0.75404,0.75428,0.75393,0.75406,51200000.0
2007-09-28 01:00:00,0.75408,0.75463,0.75408,0.75453,59200000.0
2007-09-28 01:05:00,0.75456,0.75486,0.7545,0.75464,74000000.0
2007-09-28 01:10:00,0.75475,0.75504,0.75404,0.75414,43200000.0
2007-09-28 01:15:00,0.75422,0.75431,0.75383,0.75409,67200000.0
2007-09-28 01:20:00,0.75479,0.75481,0.75352,0.75361,56000000.0
2007-09-28 01:25:00,0.75369,0.75438,0.75362,0.75429,51200000.0
2007-09-28 01:30:00,0.75376,0.75434,0.75363,0.75399,52800000.0
2007-09-28 01:35:00,0.75426,0.75438,0.75404,0.75436,62400000.0
2007-09-28 01:40:00,0.75438,0.75501,0.75379,0.75391,52800000.0
2007-09-28 01:45:00,0.75384,0.75428,0.7537,0.75389,60800000.0
2007-09-28 01:50:00,0.75411,0.7544,0.75392,0.75431,57600000.0
2007-09-28 01:55:00,0.75439,0.75448,0.75391,0.75424,59200000.0
2007-09-28 02:00:00,0.75419,0.75492,0.75419,0.75477,54400000.0
2007-09-28 02:05:00,0.75481,0.75563,0.75474,0.75563,52000000.0
2007-09-28 02:10:00,0.75548,0.7559,0.75548,0.75561,59200000.0
2007-09-28 02:15:00,0.75567,0.75602,0.75537,0.75545,66000000.0
2007-09-28 02:20:00,0.75557,0.75562,0.75511,0.75517,62800000.0
2007-09-28 02:25:00,0.75525,0.75544,0.75398,0.7549,55400000.0
2007-09-28 02:30:00,0.75491,0.75529,0.7546,0.75528,58600000.0
2007-09-28 02:35:00,0.75487,0.75546,0.7548,0.75523,44800000.0
2007-09-28 02:40:00,0.75519,0.75564,0.75459,0.7553,65600000.0
2007-09-28 02:45:00,0.75549,0.75589,0.75539,0.75548,65600000.0
2007-09-28 02:50:00,0.75566,0.75648,0.75563,0.7557,56000000.0
2007-09-28 02:55:00,0.75582,0.75604,0.75571,0.75595,56000000.0
2007-09-28 03:00:00,0.75593,0.75609,0.75557,0.7559,64400000.0
2007-09-28 03:05:00,0.75603,0.75649,0.75603,0.75619,60800000.0
2007-09-28 03:10:00,0.75622,0.75625,0.75583,0.75584,60800000.0
2007-09-28 03:15:00,0.75583,0.75588,0.75538,0.75563,54400000.0
2007-09-28 03:20:00,0.75563,0.75601,0.75503,0.75569,64000000.0
2007-09-28 03:25:00,0.7557,0.7557,0.75533,0.75533,54400000.0
2007-09-28 03:30:00,0.7552,0.75528,0.7545,0.75486,50000000.0
2007-09-28 03:35:00,0.75492,0.75523,0.75467,0.75476,62400000.0
2007-09-28 03:40:00,0.75458,0.75514,0.75451,0.75514,60800000.0
2007-09-28 03:45:00,0.75515,0.75553,0.75496,0.75551,56000000.0
2007-09-28 03:50:00,0.75557,0.75569,0.75457,0.75547,70800000.0
2007-09-28 03:55:00,0.75561,0.75565,0.75445,0.75445,75200000.0
2007-09-28 04:00:00,0.75453,0.75463,0.75438,0.75461,61200000.0
2007-09-28 04:05:00,0.75463,0.75513,0.75447,0.7548,60800000.0
2007-09-28 04:10:00,0.75493,0.75566,0.75486,0.75537,53200000.0
2007-09-28 04:15:00,0.75536,0.7555,0.75496,0.75496,78400000.0
2007-09-28 04:20:00,0.75566,0.75566,0.75418,0.75529,62400000.0
2007-09-28 04:25:00,0.75509,0.75565,0.755,0.75542,68800000.0
2007-09-28 04:30:00,0.7555,0.7561,0.7555,0.75603,56800000.0
2007-09-28 04:35:00,0.75602,0.75628,0.75505,0.75625,65600000.0
2007-09-28 04:40:00,0.75619,0.75621,0.75588,0.7562,52800000.0
2007-09-28 04:45:00,0.75579,0.75627,0.75575,0.75578,56000000.0
2007-09-28 04:50:00,0.75656,0.75664,0.75502,0.75615,65600000.0
2007-09-28 04:55:00,0.75621,0.75681,0.75601,0.75672,62400000.0
2007-09-28 05:00:00,0.75577,0.75631,0.75573,0.75627,68800000.0
2007-09-28 05:05:00,0.75619,0.75631,0.75616,0.75625,51200000.0
2007-09-28 05:10:00,0.75635,0.7565,0.75612,0.75615,61200000.0
2007-09-28 05:15:00,0.75605,0.75659,0.75605,0.75644,64000000.0
2007-09-28 05:20:00,0.75644,0.75705,0.75644,0.75692,64000000.0
2007-09-28 05:25:00,0.75688,0.75697,0.7564,0.75672,68800000.0
2007-09-28 05:30:00,0.75658,0.75667,0.75525,0.75637,64000000.0
2007-09-28 05:35:00,0.7566,0.75675,0.75626,0.75673,65600000.0
2007-09-28 05:40:00,0.75679,0.75714,0.75671,0.75673,60800000.0
2007-09-28 05:45:00,0.75667,0.75728,0.75667,0.75727,66600000.0
2007-09-28 05:50:00,0.75717,0.75736,0.75696,0.75736,60800000.0
2007-09-28 05:55:00,0.75731,0.7576,0.75709,0.75757,73000000.0
2007-09-28 06:00:00,0.75761,0.75771,0.75729,0.75771,67200000.0
2007-09-28 06:05:00,0.75768,0.7577,0.75737,0.75754,64000000.0
2007-09-28 06:10:00,0.75741,0.75763,0.75702,0.75703,57600000.0
2007-09-28 06:15:00,0.757,0.75729,0.75693,0.75716,50000000.0
2007-09-28 06:20:00,0.75714,0.75757,0.75712,0.75757,62400000.0
2007-09-28 06:25:00,0.75777,0.75783,0.75722,0.75743,60000000.0
2007-09-28 06:30:00,0.75748,0.75767,0.7565,0.7565,52200000.0
2007-09-28 06:35:00,0.75764,0.75795,0.75755,0.75785,60800000.0
2007-09-28 06:40:00,0.75779,0.758,0.75768,0.7578,59200000.0
2007-09-28 06:45:00,0.75766,0.758,0.75766,0.75788,56000000.0
2007-09-28 06:50:00,0.75778,0.7582,0.7575,0.7582,64000000.0
2007-09-28 06:55:00,0.75827,0.75835,0.75757,0.7579,61800000.0
2007-09-28 07:00:00,0.75813,0.75813,0.7577,0.75775,46400000.0
2007-09-28 07:05:00,0.75777,0.75787,0.75713,0.75713,68200000.0
2007-09-28 07:10:00,0.75717,0.75729,0.757,0.7571,59200000.0
2007-09-28 07:15:00,0.75711,0.7572,0.75674,0.75686,59600000.0
2007-09-28 07:20:00,0.75663,0.75685,0.75659,0.75679,56000000.0
2007-09-28 07:25:00,0.75671,0.75705,0.75667,0.75694,59200000.0
2007-09-28 07:30:00,0.75651,0.75705,0.75649,0.7567,62400000.0
2007-09-28 07:35:00,0.7569,0.7573,0.75685,0.75716,54400000.0
2007-09-28 07:40:00,0.75742,0.75796,0.7574,0.7574,68800000.0
2007-09-28 07:45:00,0.75744,0.75757,0.75713,0.75752,72000000.0
2007-09-28 07:50:00,0.75744,0.7575,0.75633,0.75713,64000000.0
2007-09-28 07:55:00,0.75717,0.75766,0.75716,0.75716,61600000.0
2007-09-28 08:00:00,0.75695,0.75716,0.75669,0.75682,56000000.0
2007-09-28 08:05:00,0.75681,0.75703,0.75667,0.75699,70400000.0
2007-09-28 08:10:00,0.75677,0.75687,0.75583,0.75592,62400000.0
2007-09-28 08:15:00,0.75588,0.75618,0.75555,0.75596,55400000.0
2007-09-28 08:20:00,0.75598,0.756,0.75476,0.75571,64000000.0
2007-09-28 08:25:00,0.75583,0.75603,0.7554,0.7554,57600000.0
2007-09-28 08:30:00,0.7553,0.75596,0.75527,0.75579,68800000.0
2007-09-28 08:35:00,0.75567,0.75602,0.75557,0.75563,64000000.0
2007-09-28 08:40:00,0.75578,0.75594,0.7552,0.75575,67600000.0
2007-09-28 08:45:00,0.75583,0.75601,0.75539,0.75574,70400000.0
2007-09-28 08:50:00,0.75565,0.75572,0.75467,0.75563,61200000.0
2007-09-28 08:55:00,0.75578,0.75582,0.75466,0.7554,62400000.0
2007-09-28 09:00:00,0.75543,0.75572,0.75517,0.75546,73600000.0
2007-09-28 09:05:00,0.75576,0.75658,0.75576,0.75656,59200000.0
2007-09-28 09:10:00,0.75642,0.75644,0.75539,0.7554,67200000.0
2007-09-28 09:15:00,0.7555,0.75598,0.75452,0.75578,69200000.0
2007-09-28 09:20:00,0.75594,0.75651,0.75593,0.75637,59200000.0
2007-09-28 09:25:00,0.7564,0.75674,0.75617,0.75673,60800000.0
2007-09-28 09:30:00,0.75691,0.75737,0.75667,0.7567,67600000.0
2007-09-28 09:35:00,0.75672,0.75693,0.75626,0.75662,59200000.0
2007-09-28 09:40:00,0.75561,0.75688,0.75507,0.75609,70400000.0
2007-09-28 09:45:00,0.75627,0.75627,0.75607,0.75614,73600000.0
2007-09-28 09:50:00,0.75613,0.75625,0.75602,0.75602,59200000.0
2007-09-28 09:55:00,0.75591,0.75591,0.75474,0.7551,67200000.0
2007-09-28 10:00:00,0.75511,0.75528,0.75499,0.75516,70800000.0
2007-09-28 10:05:00,0.7552,0.75556,0.7552,0.75537,68800000.0
2007-09-28 10:10:00,0.75553,0.75603,0.75547,0.7559,68800000.0
2007-09-28 10:15:00,0.75592,0.75597,0.75527,0.75583,64000000.0
2007-09-28 10:20:00,0.75572,0.75572,0.7545,0.75464,67200000.0
2007-09-28 10:25:00,0.75463,0.75482,0.75442,0.75468,67600000.0
2007-09-28 10:30:00,0.7546,0.75474,0.75405,0.75469,67200000.0
2007-09-28 10:35:00,0.75454,0.75507,0.75433,0.75506,68200000.0
2007-09-28 10:40:00,0.75515,0.75613,0.755,0.7559,74000000.0
2007-09-28 10:45:00,0.75593,0.75634,0.75563,0.75563,68800000.0
2007-09-28 10:50:00,0.75564,0.75571,0.75543,0.75546,67200000.0
2007-09-28 10:55:00,0.75512,0.75548,0.75475,0.75514,67200000.0
2007-09-28 11:00:00,0.75531,0.75622,0.75531,0.75616,65600000.0
2007-09-28 11:05:00,0.75602,0.75606,0.75428,0.75568,65600000.0
2007-09-28 11:10:00,0.7557,0.75583,0.75533,0.7555,68200000.0
2007-09-28 11:15:00,0.75537,0.75537,0.7545,0.7547,62400000.0
2007-09-28 11:20:00,0.75471,0.75471,0.7538,0.75394,72400000.0
2007-09-28 11:25:00,0.75365,0.75434,0.75355,0.75434,57600000.0
2007-09-28 11:30:00,0.75427,0.75463,0.7541,0.7541,75200000.0
2007-09-28 11:35:00,0.75404,0.75436,0.75374,0.75374,67600000.0
2007-09-28 11:40:00,0.75373,0.75398,0.75317,0.75354,59200000.0
2007-09-28 11:45:00,0.75347,0.75354,0.75316,0.75349,68000000.0
2007-09-28 11:50:00,0.75362,0.7541,0.75303,0.75367,70400000.0
2007-09-28 11:55:00,0.7534,0.75344,0.75297,0.75298,59200000.0
2007-09-28 12:00:00,0.75301,0.75388,0.75222,0.75387,75200000.0
2007-09-28 12:05:00,0.754,0.75408,0.75333,0.7534,65600000.0
2007-09-28 12:10:00,0.75349,0.7539,0.75334,0.75382,73600000.0
2007-09-28 12:15:00,0.75384,0.75494,0.75384,0.75494,73600000.0
2007-09-28 12:20:00,0.75474,0.75486,0.75347,0.75437,68800000.0
2007-09-28 12:25:00,0.75418,0.7546,0.75285,0.75459,61800000.0
2007-09-28 12:30:00,0.75441,0.75491,0.75422,0.75467,62400000.0
2007-09-28 12:35:00,0.75464,0.75471,0.75411,0.75443,67200000.0
2007-09-28 12:40:00,0.75426,0.75544,0.75424,0.75544,71400000.0
2007-09-28 12:45:00,0.75545,0.75545,0.75497,0.75499,60800000.0
2007-09-28 12:50:00,0.75503,0.75557,0.75495,0.75543,65600000.0
2007-09-28 12:55:00,0.75559,0.75571,0.75506,0.75571,70800000.0
2007-09-28 13:00:00,0.75567,0.75604,0.7556,0.75601,60800000.0
2007-09-28 13:05:00,0.75593,0.75605,0.75525,0.75529,72000000.0
2007-09-28 13:10:00,0.75522,0.75542,0.75514,0.75541,59200000.0
2007-09-28 13:15:00,0.75544,0.75601,0.75544,0.75601,78400000.0
2007-09-28 13:20:00,0.75609,0.75609,0.75575,0.75576,62400000.0
2007-09-28 13:25:00,0.7557,0.75596,0.75508,0.75508,64000000.0
2007-09-28 13:30:00,0.75485,0.75537,0.75476,0.75524,63800000.0
2007-09-28 13:35:00,0.75515,0.7552,0.7548,0.75505,69200000.0
2007-09-28 13:40:00,0.75515,0.7555,0.75504,0.75506,69200000.0
2007-09-28 13:45:00,0.75507,0.75513,0.75468,0.7551,131200000.0
2007-09-28 13:50:00,0.75508,0.75524,0.75402,0.75495,97600000.0
2007-09-28 13:55:00,0.75488,0.75495,0.75457,0.75493,67200000.0
2007-09-28 14:00:00,0.75499,0.75499,0.75448,0.75462,139200000.0
2007-09-28 14:05:00,0.7545,0.75452,0.75392,0.75452,80400000.0
2007-09-28 14:10:00,0.75453,0.75453,0.75343,0.75343,96400000.0
2007-09-28 14:15:00,0.75323,0.75359,0.75243,0.75356,91200000.0
2007-09-28 14:20:00,0.75338,0.75358,0.75298,0.75298,96000000.0
2007-09-28 14:25:00,0.75316,0.75378,0.75302,0.75302,205800000.0
2007-09-28 14:30:00,0.75338,0.75399,0.75217,0.75239,91200000.0
2007-09-28 14:35:00,0.75233,0.75233,0.75158,0.75177,144000000.0
2007-09-28 14:40:00,0.75192,0.75224,0.75178,0.75192,181600000.0
2007-09-28 14:45:00,0.75206,0.75271,0.7519,0.75271,99200000.0
2007-09-28 14:50:00,0.75253,0.75257,0.75225,0.7523,119400000.0
2007-09-28 14:55:00,0.75235,0.75235,0.75156,0.75185,88000000.0
2007-09-28 15:00:00,0.75187,0.7527,0.75179,0.75265,108800000.0
2007-09-28 15:05:00,0.75232,0.75286,0.75227,0.75273,88000000.0
2007-09-28 15:10:00,0.7527,0.75286,0.75252,0.75273,149400000.0
2007-09-28 15:15:00,0.75247,0.75262,0.75233,0.75258,89600000.0
2007-09-28 15:20:00,0.7525,0.75322,0.75246,0.75314,115600000.0
2007-09-28 15:25:00,0.75326,0.75394,0.7532,0.75394,126400000.0
2007-09-28 15:30:00,0.75309,0.75459,0.75309,0.75357,134400000.0
2007-09-28 15:35:00,0.75352,0.75392,0.75346,0.75383,144400000.0
2007-09-28 15:40:00,0.75384,0.75398,0.75321,0.75321,156800000.0
2007-09-28 15:45:00,0.75348,0.75389,0.75341,0.75364,137000000.0
2007-09-28 15:50:00,0.75352,0.75377,0.75307,0.7532,120000000.0
2007-09-28 15:55:00,0.75349,0.75483,0.75349,0.75479,120400000.0
2007-09-28 16:00:00,0.75452,0.75484,0.75428,0.75429,165000000.0
2007-09-28 16:05:00,0.75434,0.75462,0.75434,0.75461,188000000.0
2007-09-28 16:10:00,0.7546,0.7546,0.75348,0.75371,141800000.0
2007-09-28 16:15:00,0.7538,0.75426,0.75369,0.75387,132800000.0
2007-09-28 16:20:00,0.754,0.75446,0.7539,0.75396,141800000.0
2007-09-28 16:25:00,0.75377,0.75444,0.75375,0.75434,96000000.0
2007-09-28 16:30:00,0.75427,0.75478,0.75411,0.75431,248400000.0
2007-09-28 16:35:00,0.75423,0.75423,0.75346,0.75392,243200000.0
2007-09-28 16:40:00,0.75391,0.75415,0.75322,0.75402,138600000.0
2007-09-28 16:45:00,0.75389,0.75452,0.75319,0.75319,305000000.0
2007-09-28 16:50:00,0.7532,0.75335,0.75277,0.75299,198800000.0
2007-09-28 16:55:00,0.75309,0.75333,0.75046,0.75046,251600000.0
2007-09-28 17:00:00,0.75009,0.75152,0.74999,0.75143,244200000.0
2007-09-28 17:05:00,0.7515,0.75168,0.75131,0.75154,218600000.0
2007-09-28 17:10:00,0.75139,0.75187,0.75121,0.75172,187600000.0
2007-09-28 17:15:00,0.7518,0.7521,0.75156,0.75202,169600000.0
2007-09-28 17:20:00,0.75215,0.75247,0.7521,0.7521,99000000.0
2007-09-28 17:25:00,0.752,0.7521,0.7516,0.7518,137600000.0
2007-09-28 17:30:00,0.75195,0.75215,0.75165,0.75166,225800000.0
2007-09-28 17:35:00,0.7518,0.75224,0.75174,0.75224,272000000.0
2007-09-28 17:40:00,0.75253,0.75277,0.75243,0.75262,128000000.0
2007-09-28 17:45:00,0.75261,0.75302,0.75252,0.7527,265400000.0
2007-09-28 17:50:00,0.75296,0.75308,0.75251,0.75265,201400000.0
2007-09-28 17:55:00,0.75297,0.75323,0.75232,0.75321,287200000.0
2007-09-28 18:00:00,0.75333,0.7537,0.75303,0.75363,223800000.0
2007-09-28 18:05:00,0.75376,0.7539,0.75355,0.7536,328600000.0
2007-09-28 18:10:00,0.75365,0.75435,0.75364,0.7539,102400000.0
2007-09-28 18:15:00,0.75391,0.75438,0.75355,0.75414,248400000.0
2007-09-28 18:20:00,0.75421,0.75487,0.75408,0.75467,216000000.0
2007-09-28 18:25:00,0.7547,0.75491,0.75449,0.7549,128000000.0
2007-09-28 18:30:00,0.75498,0.75501,0.75461,0.75476,133600000.0
2007-09-28 18:35:00,0.75464,0.75526,0.75364,0.75469,101200000.0
2007-09-28 18:40:00,0.75462,0.7547,0.75402,0.75421,136400000.0
2007-09-28 18:45:00,0.75416,0.75473,0.75401,0.75438,120400000.0
2007-09-28 18:50:00,0.75432,0.75436,0.75242,0.75246,97600000.0
2007-09-28 18:55:00,0.75226,0.75289,0.75226,0.75274,99200000.0
2007-09-28 19:00:00,0.75292,0.75303,0.75271,0.75271,65600000.0
2007-09-28 19:05:00,0.75267,0.75299,0.75267,0.75296,169000000.0
2007-09-28 19:10:00,0.75291,0.75291,0.75257,0.75285,70400000.0
2007-09-28 19:15:00,0.75274,0.75283,0.75254,0.75254,67200000.0
2007-09-28 19:20:00,0.7525,0.75265,0.75198,0.75243,104000000.0
2007-09-28 19:25:00,0.7524,0.75241,0.75219,0.75232,78400000.0
2007-09-28 19:30:00,0.75233,0.75246,0.75147,0.75154,66600000.0
2007-09-28 19:35:00,0.75172,0.75184,0.75157,0.75164,61800000.0
2007-09-28 19:40:00,0.75134,0.75134,0.75087,0.75123,65600000.0
2007-09-28 19:45:00,0.75151,0.75178,0.75101,0.75103,66000000.0
2007-09-28 19:50:00,0.75089,0.75122,0.75078,0.75109,68800000.0
2007-09-28 19:55:00,0.75087,0.75104,0.75062,0.75068,58000000.0
2007-09-28 20:00:00,0.75075,0.75162,0.7505,0.7516,64400000.0
2007-09-28 20:05:00,0.75156,0.7516,0.75103,0.75128,58000000.0
2007-09-28 20:10:00,0.75138,0.75187,0.75123,0.75127,73600000.0
2007-09-28 20:15:00,0.75137,0.75146,0.7503,0.75098,62400000.0
2007-09-28 20:20:00,0.75114,0.75138,0.75013,0.75118,69200000.0
2007-09-28 20:25:00,0.75115,0.75129,0.75033,0.75035,72000000.0
2007-09-28 20:30:00,0.7503,0.75056,0.75022,0.75056,59200000.0
2007-09-28 20:35:00,0.75029,0.75095,0.75009,0.7506,52800000.0
2007-09-28 20:40:00,0.75059,0.751,0.74958,0.75089,65600000.0
2007-09-28 20:45:00,0.7511,0.75198,0.75105,0.75198,64000000.0
2007-09-28 20:50:00,0.75228,0.75235,0.75123,0.7518,67200000.0
2007-09-28 20:55:00,0.75182,0.75249,0.75126,0.75249,68800000.0
2007-09-28 21:00:00,0.75296,0.75296,0.7525,0.75255,68800000.0
2007-09-28 21:05:00,0.75248,0.75259,0.75212,0.75218,59600000.0
2007-09-28 21:10:00,0.75235,0.75246,0.7518,0.7518,49600000.0
2007-09-28 21:15:00,0.7516,0.75227,0.75156,0.75215,66800000.0
2007-09-28 21:20:00,0.75199,0.7527,0.75196,0.75261,63400000.0
2007-09-28 21:25:00,0.75255,0.75258,0.75211,0.7524,62400000.0
2007-09-28 21:30:00,0.75256,0.75266,0.75239,0.75261,64000000.0
2007-09-28 21:35:00,0.75256,0.75265,0.75205,0.75261,64000000.0
2007-09-28 21:40:00,0.75259,0.75272,0.75225,0.75255,70800000.0
2007-09-28 21:45:00,0.75253,0.7529,0.75249,0.75287,62400000.0
2007-09-28 21:50:00,0.75306,0.75325,0.75203,0.75316,60800000.0
2007-09-28 21:55:00,0.75323,0.7534,0.75291,0.75331,70800000.0
2007-09-28 22:00:00,0.75338,0.7535,0.75321,0.75321,63400000.0
2007-09-28 22:05:00,0.75309,0.75345,0.75305,0.75341,68800000.0
2007-09-28 22:10:00,0.75348,0.75365,0.75324,0.75326,67600000.0
2007-09-28 22:15:00,0.75331,0.75358,0.75327,0.75358,60600000.0
2007-09-28 22:20:00,0.75355,0.75369,0.75322,0.75355,63400000.0
2007-09-28 22:25:00,0.7533,0.7533,0.75249,0.75263,66000000.0
2007-09-28 22:30:00,0.75254,0.75274,0.75161,0.75259,64000000.0
2007-09-28 22:35:00,0.75253,0.75336,0.75253,0.75336,65600000.0
2007-09-28 22:40:00,0.75326,0.75375,0.75326,0.75367,59200000.0
2007-09-28 22:45:00,0.75367,0.75372,0.75328,0.75343,67200000.0
2007-09-28 22:50:00,0.75333,0.75333,0.75115,0.75141,60800000.0
2007-09-28 22:55:00,0.75153,0.75214,0.75132,0.75142,64000000.0
2007-09-30 23:00:00,0.75148,0.7549,0.75148,0.75488,45600000.0
2007-09-30 23:05:00,0.75447,0.75483,0.75442,0.75483,43200000.0
2007-09-30 23:10:00,0.75477,0.75498,0.75455,0.75497,36800000.0
2007-09-30 23:15:00,0.75471,0.75505,0.75456,0.75474,52000000.0
2007-09-30 23:20:00,0.75458,0.7548,0.75343,0.75447,25600000.0
2007-09-30 23:25:00,0.75473,0.75496,0.7544,0.75488,54400000.0
2007-09-30 23:30:00,0.75464,0.75482,0.75405,0.75423,60800000.0
2007-09-30 23:35:00,0.7545,0.75486,0.7544,0.7546,24400000.0
2007-09-30 23:40:00,0.75463,0.75482,0.75434,0.75457,33000000.0
2007-09-30 23:45:00,0.75432,0.75468,0.75432,0.75432,49600000.0
2007-09-30 23:50:00,0.75448,0.75455,0.75413,0.75425,57000000.0
2007-09-30 23:55:00,0.75427,0.7544,0.75409,0.75438,40400000.0
2007-10-01 00:00:00,0.75427,0.75454,0.75385,0.75429,60800000.0
2007-10-01 00:05:00,0.75128,0.75451,0.75128,0.75405,59200000.0
2007-10-01 00:10:00,0.75396,0.75396,0.75357,0.75359,46400000.0
2007-10-01 00:15:00,0.75371,0.75371,0.75305,0.7533,44800000.0
2007-10-01 00:20:00,0.75343,0.7541,0.75325,0.75385,60600000.0
2007-10-01 00:25:00,0.75402,0.75402,0.75379,0.75387,49600000.0
2007-10-01 00:30:00,0.75387,0.75416,0.75379,0.75391,60800000.0
2007-10-01 00:35:00,0.75389,0.75396,0.75358,0.75372,64000000.0
2007-10-01 00:40:00,0.75368,0.75368,0.75288,0.75311,53200000.0
2007-10-01 00:45:00,0.75308,0.75379,0.75285,0.7529,52800000.0
2007-10-01 00:50:00,0.75392,0.75399,0.75263,0.75265,54400000.0
2007-10-01 00:55:00,0.75286,0.75321,0.75286,0.75309,50600000.0
2007-10-01 01:00:00,0.75267,0.75323,0.7526,0.75323,59200000.0
2007-10-01 01:05:00,0.75329,0.75329,0.75285,0.75305,73600000.0
2007-10-01 01:10:00,0.75308,0.75364,0.75308,0.7536,43200000.0
2007-10-01 01:15:00,0.75375,0.75399,0.75353,0.75353,67200000.0
2007-10-01 01:20:00,0.7534,0.75358,0.75325,0.75351,61600000.0
2007-10-01 01:25:00,0.75353,0.75414,0.75345,0.75413,48400000.0
2007-10-01 01:30:00,0.75421,0.75452,0.75383,0.7544,52800000.0
2007-10-01 01:35:00,0.75436,0.75438,0.75403,0.75431,72000000.0
2007-10-01 01:40:00,0.75436,0.75441,0.75416,0.75416,59200000.0
2007-10-01 01:45:00,0.7537,0.7545,0.75358,0.75438,59600000.0
2007-10-01 01:50:00,0.75383,0.75383,0.75347,0.75359,58000000.0
2007-10-01 01:55:00,0.75376,0.75435,0.75369,0.75435,60000000.0
2007-10-01 02:00:00,0.75447,0.75455,0.75427,0.75437,59200000.0
2007-10-01 02:05:00,0.75433,0.75453,0.75433,0.75445,57600000.0
2007-10-01 02:10:00,0.75449,0.75498,0.75435,0.75466,60800000.0
2007-10-01 02:15:00,0.75468,0.75474,0.75418,0.75435,46400000.0
2007-10-01 02:20:00,0.75436,0.75464,0.75406,0.7546,72000000.0
2007-10-01 02:25:00,0.75459,0.7549,0.75441,0.75449,52800000.0
2007-10-01 02:30:00,0.75437,0.7547,0.75435,0.75463,63200000.0
2007-10-01 02:35:00,0.75464,0.75486,0.75435,0.7545,56400000.0
2007-10-01 02:40:00,0.75484,0.75487,0.75433,0.75483,67200000.0
2007-10-01 02:45:00,0.75494,0.75494,0.7545,0.75469,40000000.0
2007-10-01 02:50:00,0.755,0.75547,0.75493,0.75534,74000000.0
2007-10-01 02:55:00,0.75526,0.75565,0.75526,0.75565,59200000.0
2007-10-01 03:00:00,0.75567,0.75623,0.75567,0.7562,51200000.0
2007-10-01 03:05:00,0.75632,0.75674,0.75632,0.75653,52200000.0
2007-10-01 03:10:00,0.75641,0.75656,0.75593,0.7562,60800000.0
2007-10-01 03:15:00,0.7557,0.75637,0.75555,0.75563,52800000.0
2007-10-01 03:20:00,0.75584,0.75667,0.75584,0.75638,64000000.0
2007-10-01 03:25:00,0.75638,0.75646,0.75614,0.75615,60200000.0
2007-10-01 03:30:00,0.75634,0.7564,0.75609,0.75633,59600000.0
2007-10-01 03:35:00,0.75622,0.75642,0.75617,0.75639,56000000.0
2007-10-01 03:40:00,0.75624,0.75666,0.75613,0.75656,52800000.0
2007-10-01 03:45:00,0.75654,0.75654,0.7563,0.75643,57600000.0
2007-10-01 03:50:00,0.7564,0.7565,0.75631,0.75637,58600000.0
2007-10-01 03:55:00,0.75637,0.75639,0.75574,0.75607,58000000.0
2007-10-01 04:00:00,0.75608,0.75611,0.75592,0.75599,70800000.0
2007-10-01 04:05:00,0.75584,0.75625,0.75576,0.75607,68800000.0
2007-10-01 04:10:00,0.75574,0.75614,0.75567,0.7561,62400000.0
2007-10-01 04:15:00,0.75603,0.75607,0.75583,0.75589,61800000.0
2007-10-01 04:20:00,0.75602,0.75602,0.75465,0.75568,44800000.0
2007-10-01 04:25:00,0.75571,0.75593,0.75561,0.7557,86600000.0
2007-10-01 04:30:00,0.75591,0.75616,0.7557,0.75603,67200000.0
2007-10-01 04:35:00,0.75623,0.75667,0.75521,0.75661,72000000.0
2007-10-01 04:40:00,0.75669,0.75673,0.75646,0.75655,63200000.0
2007-10-01 04:45:00,0.75653,0.75659,0.75634,0.75653,57000000.0
2007-10-01 04:50:00,0.75653,0.75704,0.75633,0.75689,67600000.0
2007-10-01 04:55:00,0.75689,0.75748,0.75686,0.75748,69200000.0
2007-10-01 05:00:00,0.75776,0.75819,0.75746,0.75752,64000000.0
2007-10-01 05:05:00,0.75749,0.75779,0.75732,0.7577,60800000.0
2007-10-01 05:10:00,0.75781,0.75797,0.75758,0.75771,67600000.0
2007-10-01 05:15:00,0.75776,0.75783,0.75761,0.75768,59200000.0
2007-10-01 05:20:00,0.75776,0.75853,0.7577,0.75848,65600000.0
2007-10-01 05:25:00,0.75852,0.75899,0.75843,0.75886,64000000.0
2007-10-01 05:30:00,0.75894,0.75907,0.75838,0.75843,65600000.0
2007-10-01 05:35:00,0.7585,0.75887,0.75849,0.75866,64000000.0
2007-10-01 05:40:00,0.75863,0.7589,0.75848,0.75882,60800000.0
2007-10-01 05:45:00,0.75875,0.75919,0.75859,0.75914,67200000.0
2007-10-01 05:50:00,0.7595,0.76084,0.7595,0.76084,68200000.0
2007-10-01 05:55:00,0.76106,0.76106,0.75982,0.75986,64000000.0
2007-10-01 06:00:00,0.75989,0.75989,0.75948,0.75977,70400000.0
2007-10-01 06:05:00,0.75975,0.75996,0.75882,0.75975,60800000.0
2007-10-01 06:10:00,0.75969,0.7598,0.75958,0.75964,62400000.0
2007-10-01 06:15:00,0.75971,0.76023,0.75942,0.76009,69800000.0
2007-10-01 06:20:00,0.7598,0.76058,0.75961,0.76032,64400000.0
2007-10-01 06:25:00,0.7603,0.76036,0.75991,0.75993,52800000.0
2007-10-01 06:30:00,0.7597,0.75977,0.75823,0.75838,62800000.0
2007-10-01 06:35:00,0.75844,0.75849,0.75787,0.75807,64000000.0
2007-10-01 06:40:00,0.75838,0.75859,0.75802,0.75807,65600000.0
2007-10-01 06:45:00,0.75812,0.75854,0.75812,0.75822,49800000.0
2007-10-01 06:50:00,0.75813,0.75845,0.75798,0.75798,59200000.0
2007-10-01 06:55:00,0.75802,0.7585,0.75802,0.75834,62800000.0
2007-10-01 07:00:00,0.7583,0.75859,0.75817,0.75859,68800000.0
2007-10-01 07:05:00,0.75859,0.75878,0.75843,0.75875,67600000.0
2007-10-01 07:10:00,0.75869,0.75915,0.75865,0.75904,64000000.0
2007-10-01 07:15:00,0.75894,0.75897,0.75778,0.75874,65600000.0
2007-10-01 07:20:00,0.75888,0.75931,0.75877,0.75893,52800000.0
2007-10-01 07:25:00,0.75937,0.75953,0.75901,0.75942,59600000.0
2007-10-01 07:30:00,0.75951,0.7596,0.75896,0.75927,72000000.0
2007-10-01 07:35:00,0.75975,0.75978,0.75849,0.75965,68800000.0
2007-10-01 07:40:00,0.75932,0.76007,0.75832,0.75996,62400000.0
2007-10-01 07:45:00,0.75991,0.76011,0.75965,0.76011,73600000.0
2007-10-01 07:50:00,0.76012,0.76075,0.76005,0.76074,59200000.0
2007-10-01 07:55:00,0.76079,0.76085,0.76059,0.76072,64800000.0
2007-10-01 08:00:00,0.76064,0.76098,0.76061,0.76061,57600000.0
2007-10-01 08:05:00,0.76028,0.76048,0.76009,0.76034,68800000.0
2007-10-01 08:10:00,0.76038,0.76063,0.76022,0.76061,67200000.0
2007-10-01 08:15:00,0.76064,0.76132,0.76064,0.76121,65600000.0
2007-10-01 08:20:00,0.76118,0.76135,0.76101,0.76132,62400000.0
2007-10-01 08:25:00,0.76137,0.76164,0.76125,0.76127,68000000.0
2007-10-01 08:30:00,0.76134,0.76142,0.761,0.76128,78400000.0
2007-10-01 08:35:00,0.76124,0.76128,0.76067,0.76128,104000000.0
2007-10-01 08:40:00,0.76123,0.76137,0.76088,0.7609,67200000.0
2007-10-01 08:45:00,0.76115,0.76121,0.76025,0.7605,69800000.0
2007-10-01 08:50:00,0.76019,0.76059,0.76014,0.76036,170000000.0
2007-10-01 08:55:00,0.76028,0.76038,0.76015,0.76025,65600000.0
2007-10-01 09:00:00,0.76014,0.76023,0.75963,0.75993,100000000.0
2007-10-01 09:05:00,0.75993,0.75993,0.75958,0.75968,98000000.0
2007-10-01 09:10:00,0.75978,0.76024,0.75958,0.76024,120000000.0
2007-10-01 09:15:00,0.76033,0.76041,0.75984,0.76014,135400000.0
2007-10-01 09:20:00,0.76029,0.76029,0.7592,0.75954,100800000.0
2007-10-01 09:25:00,0.75991,0.76,0.75891,0.75896,132800000.0
2007-10-01 09:30:00,0.75935,0.75975,0.75935,0.75949,128400000.0
2007-10-01 09:35:00,0.75943,0.76014,0.75936,0.76007,217200000.0
2007-10-01 09:40:00,0.76016,0.76018,0.7595,0.75993,247800000.0
2007-10-01 09:45:00,0.75988,0.75998,0.75748,0.75748,102400000.0
2007-10-01 09:50:00,0.75796,0.75832,0.75796,0.75817,328800000.0
2007-10-01 09:55:00,0.7582,0.75837,0.75768,0.75775,224400000.0
2007-10-01 10:00:00,0.75777,0.75793,0.75757,0.75777,285600000.0
2007-10-01 10:05:00,0.75774,0.75775,0.75739,0.75762,202000000.0
2007-10-01 10:10:00,0.75779,0.75825,0.75763,0.75769,265000000.0
2007-10-01 10:15:00,0.75742,0.75794,0.75728,0.75779,120000000.0
2007-10-01 10:20:00,0.75771,0.75799,0.75762,0.75798,271400000.0
2007-10-01 10:25:00,0.75801,0.75835,0.75793,0.75823,225400000.0
2007-10-01 10:30:00,0.75819,0.75917,0.75805,0.75917,137600000.0
2007-10-01 10:35:00,0.75921,0.75921,0.75881,0.75889,98600000.0
2007-10-01 10:40:00,0.75905,0.75931,0.75851,0.75931,169000000.0
2007-10-01 10:45:00,0.75924,0.75991,0.75922,0.75947,187200000.0
2007-10-01 10:50:00,0.75949,0.75981,0.7593,0.75975,219200000.0
2007-10-01 10:55:00,0.75971,0.75979,0.75938,0.75973,245600000.0
2007-10-01 11:00:00,0.75995,0.75995,0.75947,0.75965,252400000.0
2007-10-01 11:05:00,0.75995,0.7601,0.75954,0.75982,198800000.0
2007-10-01 11:10:00,0.75991,0.76032,0.75982,0.76032,304400000.0
2007-10-01 11:15:00,0.76033,0.76042,0.75991,0.76009,139600000.0
2007-10-01 11:20:00,0.75997,0.75997,0.75952,0.75969,243000000.0
2007-10-01 11:25:00,0.75976,0.76024,0.75973,0.76021,248200000.0
2007-10-01 11:30:00,0.76012,0.76017,0.75949,0.75949,96400000.0
2007-10-01 11:35:00,0.7595,0.75977,0.7593,0.75977,141800000.0
2007-10-01 11:40:00,0.75968,0.76014,0.75963,0.75983,133200000.0
2007-10-01 11:45:00,0.75989,0.75991,0.75883,0.75985,142400000.0
2007-10-01 11:50:00,0.75982,0.75987,0.75918,0.75948,189000000.0
2007-10-01 11:55:00,0.75956,0.75971,0.75923,0.75923,164200000.0
2007-10-01 12:00:00,0.75914,0.7595,0.75902,0.75941,120000000.0
2007-10-01 12:05:00,0.75913,0.75972,0.75891,0.75962,120800000.0
2007-10-01 12:10:00,0.75964,0.7599,0.75964,0.75975,137000000.0
2007-10-01 12:15:00,0.75966,0.75983,0.75958,0.75966,157200000.0
2007-10-01 12:20:00,0.75979,0.75979,0.75918,0.75921,131600000.0
2007-10-01 12:25:00,0.75914,0.75957,0.75813,0.75822,133800000.0
2007-10-01 12:30:00,0.75932,0.75946,0.75889,0.75894,125200000.0
2007-10-01 12:35:00,0.75895,0.75953,0.75894,0.75914,115200000.0
2007-10-01 12:40:00,0.75942,0.75967,0.75928,0.75931,89600000.0
2007-10-01 12:45:00,0.75924,0.75936,0.75871,0.75871,148800000.0
2007-10-01 12:50:00,0.7592,0.75955,0.75878,0.75885,97600000.0
2007-10-01 12:55:00,0.75921,0.76033,0.75919,0.76029,108200000.0
2007-10-01 13:00:00,0.76031,0.76031,0.75947,0.75961,88000000.0
2007-10-01 13:05:00,0.75942,0.75942,0.75777,0.75796,120000000.0
2007-10-01 13:10:00,0.75798,0.75801,0.75735,0.75742,99200000.0
2007-10-01 13:15:00,0.75743,0.75777,0.75733,0.75759,181200000.0
2007-10-01 13:20:00,0.75747,0.75751,0.75546,0.75589,144400000.0
2007-10-01 13:25:00,0.75575,0.75583,0.75443,0.75443,90600000.0
2007-10-01 13:30:00,0.75444,0.7552,0.75436,0.75516,206800000.0
2007-10-01 13:35:00,0.75532,0.75556,0.75511,0.75511,96000000.0
2007-10-01 13:40:00,0.75514,0.75592,0.75439,0.75592,91200000.0
2007-10-01 13:45:00,0.75621,0.75689,0.75621,0.75684,96000000.0
2007-10-01 13:50:00,0.75667,0.75667,0.75584,0.75611,80000000.0
2007-10-01 13:55:00,0.75612,0.75697,0.75612,0.75677,139000000.0
2007-10-01 14:00:00,0.7567,0.75679,0.7562,0.75643,66600000.0
2007-10-01 14:05:00,0.7563,0.75676,0.75529,0.75673,97000000.0
2007-10-01 14:10:00,0.75681,0.75765,0.75681,0.75733,131200000.0
2007-10-01 14:15:00,0.75718,0.75748,0.75695,0.75731,68800000.0
2007-10-01 14:20:00,0.75736,0.75749,0.75702,0.75709,68800000.0
2007-10-01 14:25:00,0.75697,0.75714,0.75622,0.75633,64000000.0
2007-10-01 14:30:00,0.75626,0.75639,0.75592,0.75616,64000000.0
2007-10-01 14:35:00,0.75626,0.75692,0.75626,0.75681,62400000.0
2007-10-01 14:40:00,0.75683,0.75739,0.75668,0.75671,78400000.0
2007-10-01 14:45:00,0.75677,0.75736,0.75677,0.75732,59200000.0
2007-10-01 14:50:00,0.75741,0.7577,0.7573,0.75749,71400000.0
2007-10-01 14:55:00,0.75737,0.75802,0.75712,0.75763,60800000.0
2007-10-01 15:00:00,0.75776,0.75776,0.75694,0.75724,70400000.0
2007-10-01 15:05:00,0.75725,0.75753,0.75651,0.75676,66400000.0
2007-10-01 15:10:00,0.75694,0.75701,0.75656,0.75667,60800000.0
2007-10-01 15:15:00,0.75664,0.75664,0.75555,0.75595,72000000.0
2007-10-01 15:20:00,0.75605,0.7562,0.75552,0.75586,67200000.0
2007-10-01 15:25:00,0.75616,0.75683,0.75606,0.75676,62800000.0
2007-10-01 15:30:00,0.7567,0.75698,0.75578,0.75698,62400000.0
2007-10-01 15:35:00,0.75719,0.75859,0.75615,0.75809,68600000.0
2007-10-01 15:40:00,0.75779,0.75779,0.75744,0.75751,72000000.0
2007-10-01 15:45:00,0.75725,0.75775,0.7572,0.75766,74000000.0
2007-10-01 15:50:00,0.75762,0.75801,0.7574,0.75747,65600000.0
2007-10-01 15:55:00,0.75753,0.75811,0.75653,0.75727,75600000.0
2007-10-01 16:00:00,0.7571,0.75756,0.7571,0.75737,59200000.0
2007-10-01 16:05:00,0.75732,0.75788,0.75658,0.75781,69800000.0
2007-10-01 16:10:00,0.75791,0.75905,0.75791,0.75804,67000000.0
2007-10-01 16:15:00,0.75819,0.75838,0.75779,0.758,59200000.0
2007-10-01 16:20:00,0.75802,0.75855,0.75802,0.75829,67200000.0
2007-10-01 16:25:00,0.75828,0.75833,0.7579,0.75819,75200000.0
2007-10-01 16:30:00,0.75821,0.75849,0.75819,0.75831,57600000.0
2007-10-01 16:35:00,0.75834,0.75877,0.75827,0.75877,72000000.0
2007-10-01 16:40:00,0.75878,0.75893,0.75847,0.75862,62400000.0
2007-10-01 16:45:00,0.75874,0.75908,0.75863,0.75906,68800000.0
2007-10-01 16:50:00,0.75913,0.75962,0.75845,0.75926,65600000.0
2007-10-01 16:55:00,0.75924,0.75924,0.75864,0.75881,66000000.0
2007-10-01 17:00:00,0.75904,0.75908,0.75863,0.7589,67200000.0
2007-10-01 17:05:00,0.75908,0.75957,0.75888,0.75933,67200000.0
2007-10-01 17:10:00,0.75931,0.75997,0.75925,0.75967,68800000.0
2007-10-01 17:15:00,0.75959,0.76036,0.75945,0.76035,73600000.0
2007-10-01 17:20:00,0.7603,0.76038,0.75992,0.76025,68200000.0
2007-10-01 17:25:00,0.76032,0.76065,0.7601,0.76045,67200000.0
2007-10-01 17:30:00,0.76041,0.76041,0.76004,0.7601,67600000.0
2007-10-01 17:35:00,0.76021,0.76024,0.75993,0.76011,66600000.0
2007-10-01 17:40:00,0.76012,0.76017,0.75993,0.76004,63800000.0
2007-10-01 17:45:00,0.7601,0.76057,0.75984,0.76057,68200000.0
2007-10-01 17:50:00,0.7605,0.76086,0.76045,0.76056,68800000.0
2007-10-01 17:55:00,0.76067,0.76091,0.75979,0.75983,70400000.0
2007-10-01 18:00:00,0.75996,0.76006,0.75931,0.75985,67200000.0
2007-10-01 18:05:00,0.75997,0.76024,0.75983,0.75995,59600000.0
2007-10-01 18:10:00,0.75989,0.75995,0.75952,0.7596,74000000.0
2007-10-01 18:15:00,0.75962,0.76021,0.75856,0.75882,69800000.0
2007-10-01 18:20:00,0.75974,0.75979,0.75909,0.75909,59600000.0
2007-10-01 18:25:00,0.75914,0.75918,0.75878,0.75883,67200000.0
2007-10-01 18:30:00,0.75848,0.75899,0.75848,0.75892,60800000.0
2007-10-01 18:35:00,0.75897,0.75915,0.75872,0.75893,59200000.0
2007-10-01 18:40:00,0.75893,0.75917,0.75765,0.75869,68800000.0
2007-10-01 18:45:00,0.75851,0.75894,0.7584,0.75875,66600000.0
2007-10-01 18:50:00,0.75892,0.75943,0.75886,0.75943,59200000.0
2007-10-01 18:55:00,0.75939,0.75939,0.75887,0.75918,73600000.0
2007-10-01 19:00:00,0.75916,0.75932,0.75811,0.75893,62400000.0
2007-10-01 19:05:00,0.75885,0.75886,0.75755,0.75869,60800000.0
2007-10-01 19:10:00,0.75874,0.75876,0.75833,0.75833,70400000.0
2007-10-01 19:15:00,0.75831,0.75833,0.75799,0.758,67200000.0
2007-10-01 19:20:00,0.75813,0.75833,0.7579,0.75805,64000000.0
2007-10-01 19:25:00,0.75807,0.75912,0.75807,0.75902,68800000.0
2007-10-01 19:30:00,0.75899,0.7591,0.75853,0.75907,57600000.0
2007-10-01 19:35:00,0.75919,0.75928,0.75815,0.75878,64400000.0
2007-10-01 19:40:00,0.75891,0.75954,0.75887,0.75948,59200000.0
2007-10-01 19:45:00,0.75942,0.75964,0.75925,0.75939,61800000.0
2007-10-01 19:50:00,0.75934,0.75962,0.75906,0.75959,70800000.0
2007-10-01 19:55:00,0.75959,0.76014,0.75952,0.76007,74000000.0
2007-10-01 20:00:00,0.76008,0.76009,0.75966,0.75981,60800000.0
2007-10-01 20:05:00,0.7597,0.75975,0.75838,0.75947,64000000.0
2007-10-01 20:10:00,0.75945,0.75953,0.75912,0.75915,72000000.0
2007-10-01 20:15:00,0.75924,0.75951,0.75917,0.75951,68800000.0
2007-10-01 20:20:00,0.75952,0.75955,0.75915,0.75924,48000000.0
2007-10-01 20:25:00,0.75918,0.75936,0.75897,0.75931,63200000.0
2007-10-01 20:30:00,0.75927,0.75948,0.75925,0.7594,59200000.0
2007-10-01 20:35:00,0.75943,0.75948,0.75895,0.7593,56000000.0
2007-10-01 20:40:00,0.75953,0.7596,0.75931,0.75945,59200000.0
2007-10-01 20:45:00,0.75944,0.75957,0.75938,0.75938,59200000.0
2007-10-01 20:50:00,0.75938,0.75952,0.75928,0.75937,69600000.0
2007-10-01 20:55:00,0.7594,0.75963,0.75927,0.75949,59200000.0
2007-10-01 21:00:00,0.75928,0.75941,0.75895,0.75941,62400000.0
2007-10-01 21:05:00,0.75938,0.75959,0.75889,0.75952,63800000.0
2007-10-01 21:10:00,0.75955,0.75971,0.75946,0.75946,50000000.0
2007-10-01 21:15:00,0.75953,0.75954,0.75908,0.7592,59200000.0
2007-10-01 21:20:00,0.75918,0.7597,0.75918,0.75958,60800000.0
2007-10-01 21:25:00,0.75855,0.75999,0.75855,0.75995,58000000.0
2007-10-01 21:30:00,0.759,0.75951,0.759,0.75936,59200000.0
2007-10-01 21:35:00,0.75938,0.76011,0.75903,0.75903,72400000.0
2007-10-01 21:40:00,0.75946,0.75951,0.75926,0.75938,46400000.0
2007-10-01 21:45:00,0.75959,0.7599,0.75925,0.75938,57000000.0
2007-10-01 21:50:00,0.75946,0.75951,0.75895,0.75914,64000000.0
2007-10-01 21:55:00,0.75917,0.75929,0.75911,0.75929,67600000.0
2007-10-01 22:00:00,0.75917,0.75936,0.75908,0.75908,72400000.0
2007-10-01 22:05:00,0.75873,0.7592,0.7586,0.7592,60800000.0
2007-10-01 22:10:00,0.75912,0.7594,0.75894,0.7594,67200000.0
2007-10-01 22:15:00,0.75929,0.75936,0.75846,0.75906,60800000.0
2007-10-01 22:20:00,0.75912,0.75921,0.75875,0.75878,65600000.0
2007-10-01 22:25:00,0.75916,0.75955,0.75811,0.75882,64000000.0
2007-10-01 22:30:00,0.75882,0.75931,0.75882,0.75914,59200000.0
2007-10-01 22:35:00,0.7591,0.75925,0.75893,0.75903,63400000.0
2007-10-01 22:40:00,0.75911,0.75968,0.75862,0.75967,64000000.0
2007-10-01 22:45:00,0.75967,0.75999,0.75955,0.75981,60800000.0
2007-10-01 22:50:00,0.75979,0.76028,0.75971,0.75971,62400000.0
2007-10-01 22:55:00,0.75973,0.75986,0.75927,0.75957,69200000.0
2007-10-01 23:00:00,0.75958,0.75974,0.75917,0.75959,59200000.0
2007-10-01 23:05:00,0.75961,0.75985,0.75873,0.75947,60800000.0
2007-10-01 23:10:00,0.75934,0.75972,0.75929,0.75947,70400000.0
2007-10-01 23:15:00,0.75964,0.75964,0.75936,0.75953,52800000.0
2007-10-01 23:20:00,0.7593,0.75971,0.75815,0.75971,65400000.0
2007-10-01 23:25:00,0.75985,0.75985,0.75949,0.75969,56000000.0
2007-10-01 23:30:00,0.75959,0.75975,0.7594,0.75975,68800000.0
2007-10-01 23:35:00,0.7597,0.7597,0.75803,0.75946,62800000.0
2007-10-01 23:40:00,0.75947,0.75992,0.7593,0.75992,70800000.0
2007-10-01 23:45:00,0.75994,0.75995,0.75925,0.7597,43200000.0
2007-10-01 23:50:00,0.75958,0.75981,0.75925,0.7593,61200000.0
2007-10-01 23:55:00,0.75976,0.76045,0.7594,0.75984,66600000.0
2007-10-02 00:00:00,0.75976,0.76023,0.75947,0.75998,75600000.0
2007-10-02 00:05:00,0.76006,0.76006,0.75884,0.75986,70400000.0
2007-10-02 00:10:00,0.75993,0.76008,0.75981,0.75992,56000000.0
2007-10-02 00:15:00,0.75948,0.76011,0.7594,0.75951,60800000.0
2007-10-02 00:20:00,0.75966,0.7599,0.75963,0.75969,61800000.0
2007-10-02 00:25:00,0.75937,0.75985,0.75937,0.75985,24000000.0
2007-10-02 00:30:00,0.75981,0.76007,0.75975,0.76007,51200000.0
2007-10-02 00:35:00,0.75991,0.75991,0.75901,0.75938,62400000.0
2007-10-02 00:40:00,0.75937,0.7595,0.75887,0.75894,48000000.0
2007-10-02 00:45:00,0.75909,0.75994,0.75909,0.75934,70400000.0
2007-10-02 00:50:00,0.75926,0.75955,0.75912,0.75935,60800000.0
2007-10-02 00:55:00,0.75953,0.76042,0.7591,0.75955,60800000.0
2007-10-02 01:00:00,0.75943,0.76032,0.75905,0.75972,59200000.0
2007-10-02 01:05:00,0.7594,0.75985,0.75939,0.75957,51200000.0
2007-10-02 01:10:00,0.75968,0.75984,0.75915,0.7592,65600000.0
2007-10-02 01:15:00,0.75899,0.75968,0.75765,0.7594,62400000.0
2007-10-02 01:20:00,0.75956,0.75956,0.75924,0.75926,56000000.0
2007-10-02 01:25:00,0.75908,0.75922,0.75874,0.75904,59200000.0
2007-10-02 01:30:00,0.75898,0.75916,0.75781,0.75887,56000000.0
2007-10-02 01:35:00,0.75889,0.75911,0.7588,0.75898,62400000.0
2007-10-02 01:40:00,0.75897,0.75904,0.75846,0.75865,65600000.0
2007-10-02 01:45:00,0.75877,0.75898,0.75832,0.75875,59200000.0
2007-10-02 01:50:00,0.75884,0.75892,0.7585,0.75871,44800000.0
2007-10-02 01:55:00,0.75861,0.75868,0.75839,0.75862,36800000.0
2007-10-02 02:00:00,0.75871,0.75882,0.75827,0.75827,60000000.0
2007-10-02 02:05:00,0.75819,0.75858,0.75795,0.75856,58000000.0
2007-10-02 02:10:00,0.75861,0.75883,0.75821,0.7586,61200000.0
2007-10-02 02:15:00,0.7586,0.7586,0.75823,0.75829,58600000.0
2007-10-02 02:20:00,0.75815,0.75834,0.75781,0.75833,72000000.0
2007-10-02 02:25:00,0.7585,0.75918,0.7585,0.75901,56000000.0
2007-10-02 02:30:00,0.759,0.75916,0.75891,0.75902,62400000.0
2007-10-02 02:35:00,0.75908,0.75959,0.75896,0.75959,56400000.0
2007-10-02 02:40:00,0.75964,0.75997,0.75927,0.75927,67200000.0
2007-10-02 02:45:00,0.75934,0.75943,0.759,0.75913,69800000.0
2007-10-02 02:50:00,0.75902,0.75912,0.75863,0.75888,74000000.0
2007-10-02 02:55:00,0.75883,0.75917,0.75875,0.75917,58600000.0
2007-10-02 03:00:00,0.75913,0.75927,0.75836,0.75836,51200000.0
2007-10-02 03:05:00,0.75842,0.75848,0.75793,0.75807,52800000.0
2007-10-02 03:10:00,0.75792,0.75857,0.7579,0.75818,60800000.0
2007-10-02 03:15:00,0.75829,0.75829,0.75732,0.75732,52200000.0
2007-10-02 03:20:00,0.75728,0.75811,0.75728,0.75793,64000000.0
2007-10-02 03:25:00,0.7577,0.7577,0.75683,0.75693,60800000.0
2007-10-02 03:30:00,0.75685,0.75727,0.75664,0.75723,59200000.0
2007-10-02 03:35:00,0.75737,0.75832,0.75736,0.75773,68800000.0
2007-10-02 03:40:00,0.75769,0.75783,0.75733,0.75741,52800000.0
2007-10-02 03:45:00,0.75738,0.75745,0.75715,0.75715,57600000.0
2007-10-02 03:50:00,0.75739,0.75815,0.75739,0.75784,58600000.0
2007-10-02 03:55:00,0.75781,0.75806,0.75716,0.75806,57600000.0
2007-10-02 04:00:00,0.75816,0.75831,0.75799,0.75828,70400000.0
2007-10-02 04:05:00,0.75827,0.75832,0.75773,0.75818,69200000.0
2007-10-02 04:10:00,0.75822,0.75845,0.75822,0.75833,62400000.0
2007-10-02 04:15:00,0.75831,0.75831,0.75731,0.7576,57600000.0
2007-10-02 04:20:00,0.7579,0.7579,0.75638,0.75745,41600000.0
2007-10-02 04:25:00,0.75759,0.75788,0.75742,0.75765,82400000.0
2007-10-02 04:30:00,0.75731,0.7578,0.75731,0.7576,66600000.0
2007-10-02 04:35:00,0.75763,0.75792,0.7566,0.75743,54400000.0
2007-10-02 04:40:00,0.75768,0.7581,0.75759,0.75796,62400000.0
2007-10-02 04:45:00,0.75788,0.75837,0.75764,0.75833,57000000.0
2007-10-02 04:50:00,0.75831,0.75831,0.75765,0.7579,59200000.0
2007-10-02 04:55:00,0.75775,0.75804,0.75764,0.75786,70400000.0
2007-10-02 05:00:00,0.75803,0.75812,0.7571,0.7571,57000000.0
2007-10-02 05:05:00,0.75735,0.75762,0.75708,0.75726,60800000.0
2007-10-02 05:10:00,0.75726,0.75754,0.75701,0.75731,66600000.0
2007-10-02 05:15:00,0.75754,0.7576,0.7571,0.75743,59200000.0
2007-10-02 05:20:00,0.75744,0.75802,0.75731,0.75751,65600000.0
2007-10-02 05:25:00,0.75777,0.75788,0.7574,0.75748,57600000.0
2007-10-02 05:30:00,0.75751,0.75758,0.75665,0.75711,65600000.0
2007-10-02 05:35:00,0.75711,0.75776,0.75692,0.7577,64000000.0
2007-10-02 05:40:00,0.75801,0.7581,0.75743,0.75748,60800000.0
2007-10-02 05:45:00,0.7574,0.75752,0.75699,0.7572,66600000.0
2007-10-02 05:50:00,0.75723,0.75744,0.75704,0.75707,68800000.0
2007-10-02 05:55:00,0.75729,0.75735,0.75714,0.75733,52800000.0
2007-10-02 06:00:00,0.75748,0.75787,0.75746,0.75781,70400000.0
2007-10-02 06:05:00,0.75788,0.75788,0.7566,0.75762,60800000.0
2007-10-02 06:10:00,0.75761,0.75786,0.7575,0.75771,62400000.0
2007-10-02 06:15:00,0.75772,0.75772,0.75709,0.75735,69800000.0
2007-10-02 06:20:00,0.75739,0.75741,0.75709,0.75725,64000000.0
2007-10-02 06:25:00,0.75727,0.75727,0.75613,0.75626,62800000.0
2007-10-02 06:30:00,0.75659,0.75661,0.75645,0.75658,51200000.0
2007-10-02 06:35:00,0.7566,0.75669,0.75647,0.75654,48000000.0
2007-10-02 06:40:00,0.75675,0.75725,0.75675,0.7568,65600000.0
2007-10-02 06:45:00,0.75681,0.75702,0.75655,0.75678,49600000.0
2007-10-02 06:50:00,0.75663,0.75675,0.75649,0.75651,59200000.0
2007-10-02 06:55:00,0.75649,0.757,0.75642,0.75679,62400000.0
2007-10-02 07:00:00,0.75682,0.75686,0.756,0.75624,68800000.0
2007-10-02 07:05:00,0.75621,0.75665,0.75601,0.7563,67600000.0
2007-10-02 07:10:00,0.75645,0.75686,0.75639,0.75675,63400000.0
2007-10-02 07:15:00,0.75691,0.75706,0.75575,0.75706,65000000.0
2007-10-02 07:20:00,0.75714,0.75757,0.75698,0.75724,52800000.0
2007-10-02 07:25:00,0.75738,0.75742,0.75682,0.75682,59200000.0
2007-10-02 07:30:00,0.75692,0.7572,0.75661,0.7571,71400000.0
2007-10-02 07:35:00,0.75709,0.75727,0.75587,0.75697,68800000.0
2007-10-02 07:40:00,0.75691,0.7571,0.75593,0.75693,62400000.0
2007-10-02 07:45:00,0.75698,0.75712,0.7568,0.75712,74000000.0
2007-10-02 07:50:00,0.75695,0.7573,0.75678,0.75729,58600000.0
2007-10-02 07:55:00,0.75723,0.75731,0.7567,0.75703,64000000.0
2007-10-02 08:00:00,0.75697,0.75705,0.75661,0.75689,64000000.0
2007-10-02 08:05:00,0.75683,0.75683,0.75637,0.75658,68800000.0
2007-10-02 08:10:00,0.7565,0.7565,0.75499,0.75541,67200000.0
2007-10-02 08:15:00,0.75549,0.75565,0.75518,0.75518,65600000.0
2007-10-02 08:20:00,0.75516,0.75524,0.75473,0.75477,62400000.0
2007-10-02 08:25:00,0.75498,0.75501,0.7545,0.75452,67200000.0
2007-10-02 08:30:00,0.75445,0.75445,0.75355,0.75373,78400000.0
2007-10-02 08:35:00,0.75377,0.75438,0.75368,0.75409,103800000.0
2007-10-02 08:40:00,0.75414,0.7543,0.75393,0.75415,67200000.0
2007-10-02 08:45:00,0.75422,0.75459,0.75418,0.75418,70400000.0
2007-10-02 08:50:00,0.75475,0.75484,0.75273,0.75299,169000000.0
2007-10-02 08:55:00,0.75288,0.75306,0.75221,0.75233,65600000.0
2007-10-02 09:00:00,0.75229,0.75268,0.75229,0.7525,98600000.0
2007-10-02 09:05:00,0.75256,0.75326,0.75248,0.75326,97600000.0
2007-10-02 09:10:00,0.75328,0.75379,0.75306,0.75379,119400000.0
2007-10-02 09:15:00,0.75387,0.7544,0.7538,0.75425,136000000.0
2007-10-02 09:20:00,0.75405,0.75405,0.75273,0.75273,100800000.0
2007-10-02 09:25:00,0.75281,0.75311,0.75237,0.75237,132800000.0
2007-10-02 09:30:00,0.75244,0.7529,0.75228,0.7529,127400000.0
2007-10-02 09:35:00,0.75303,0.75435,0.75298,0.75429,210000000.0
2007-10-02 09:40:00,0.7542,0.75461,0.75404,0.75405,248400000.0
2007-10-02 09:45:00,0.75411,0.75428,0.75404,0.75418,102200000.0
2007-10-02 09:50:00,0.75418,0.7544,0.75385,0.75439,327800000.0
2007-10-02 09:55:00,0.7544,0.75494,0.7544,0.75464,223400000.0
2007-10-02 10:00:00,0.75461,0.75491,0.75461,0.75486,286800000.0
2007-10-02 10:05:00,0.75482,0.75586,0.75477,0.75586,201600000.0
2007-10-02 10:10:00,0.7559,0.75688,0.7559,0.75688,264800000.0
2007-10-02 10:15:00,0.75699,0.75724,0.75653,0.75698,119400000.0
2007-10-02 10:20:00,0.75685,0.75727,0.75683,0.75722,272800000.0
2007-10-02 10:25:00,0.75729,0.75729,0.7569,0.75697,226200000.0
2007-10-02 10:30:00,0.75678,0.75695,0.7563,0.75638,138400000.0
2007-10-02 10:35:00,0.75665,0.75738,0.75665,0.75684,99200000.0
2007-10-02 10:40:00,0.75684,0.75725,0.75679,0.75691,170000000.0
2007-10-02 10:45:00,0.75685,0.75697,0.75661,0.7567,186600000.0
2007-10-02 10:50:00,0.75679,0.75679,0.75568,0.75575,219600000.0
2007-10-02 10:55:00,0.75577,0.75624,0.75562,0.75594,244800000.0
2007-10-02 11:00:00,0.75599,0.7568,0.75589,0.75664,251000000.0
2007-10-02 11:05:00,0.75664,0.75688,0.75622,0.75634,198400000.0
2007-10-02 11:10:00,0.75652,0.75745,0.75647,0.75719,305600000.0
2007-10-02 11:15:00,0.75728,0.75748,0.75676,0.75704,138000000.0
2007-10-02 11:20:00,0.757,0.75716,0.75669,0.75712,242000000.0
2007-10-02 11:25:00,0.75704,0.75705,0.75655,0.75676,248800000.0
2007-10-02 11:30:00,0.75679,0.75705,0.7566,0.75662,96000000.0
2007-10-02 11:35:00,0.75661,0.75699,0.7565,0.75696,142400000.0
2007-10-02 11:40:00,0.7569,0.75732,0.7569,0.75711,133200000.0
2007-10-02 11:45:00,0.757,0.75733,0.75601,0.75706,142400000.0
2007-10-02 11:50:00,0.75706,0.75727,0.75703,0.75703,188200000.0
2007-10-02 11:55:00,0.75722,0.75749,0.75702,0.75718,164200000.0
2007-10-02 12:00:00,0.75744,0.75758,0.75655,0.75655,119400000.0
2007-10-02 12:05:00,0.75651,0.75732,0.75647,0.75732,120000000.0
2007-10-02 12:10:00,0.75716,0.75764,0.7571,0.75734,137600000.0
2007-10-02 12:15:00,0.75731,0.7575,0.756,0.756,156600000.0
2007-10-02 12:20:00,0.75594,0.75667,0.75581,0.75666,131200000.0
2007-10-02 12:25:00,0.75667,0.75681,0.7557,0.7557,134400000.0
2007-10-02 12:30:00,0.75663,0.75685,0.7559,0.75603,126400000.0
2007-10-02 12:35:00,0.75633,0.75633,0.75582,0.75587,110400000.0
2007-10-02 12:40:00,0.75587,0.75627,0.75569,0.75614,89600000.0
2007-10-02 12:45:00,0.7564,0.75705,0.7564,0.75699,148200000.0
2007-10-02 12:50:00,0.7571,0.75824,0.7571,0.75799,120000000.0
2007-10-02 12:55:00,0.75783,0.75783,0.75737,0.75747,108800000.0
2007-10-02 13:00:00,0.75728,0.75793,0.75718,0.7579,88400000.0
2007-10-02 13:05:00,0.75782,0.75813,0.75765,0.75778,120000000.0
2007-10-02 13:10:00,0.75782,0.75825,0.75757,0.75825,99200000.0
2007-10-02 13:15:00,0.7581,0.75814,0.7575,0.7575,180800000.0
2007-10-02 13:20:00,0.75721,0.75726,0.75679,0.757,143200000.0
2007-10-02 13:25:00,0.7571,0.75746,0.75706,0.75739,91200000.0
2007-10-02 13:30:00,0.75724,0.7581,0.75717,0.75802,206200000.0
2007-10-02 13:35:00,0.75809,0.75824,0.75774,0.75776,96000000.0
2007-10-02 13:40:00,0.75778,0.75816,0.75659,0.75816,90600000.0
2007-10-02 13:45:00,0.75816,0.75855,0.75778,0.75792,96000000.0
2007-10-02 13:50:00,0.75786,0.75786,0.75717,0.75732,80400000.0
2007-10-02 13:55:00,0.75728,0.75766,0.75718,0.75728,139200000.0
2007-10-02 14:00:00,0.75713,0.75743,0.75669,0.75743,67200000.0
2007-10-02 14:05:00,0.75726,0.75761,0.75627,0.75757,97000000.0
2007-10-02 14:10:00,0.75754,0.75782,0.75723,0.75782,131000000.0
2007-10-02 14:15:00,0.75782,0.75803,0.75752,0.758,69600000.0
2007-10-02 14:20:00,0.75788,0.7583,0.75751,0.7583,68200000.0
2007-10-02 14:25:00,0.75824,0.7588,0.75798,0.7588,64000000.0
2007-10-02 14:30:00,0.75893,0.75953,0.75892,0.75924,64000000.0
2007-10-02 14:35:00,0.75916,0.75945,0.75898,0.75945,62400000.0
2007-10-02 14:40:00,0.75925,0.75957,0.75906,0.75947,78400000.0
2007-10-02 14:45:00,0.75946,0.7597,0.75934,0.7597,59200000.0
2007-10-02 14:50:00,0.75959,0.75991,0.75944,0.75958,72000000.0
2007-10-02 14:55:00,0.75956,0.7597,0.75917,0.75943,60800000.0
2007-10-02 15:00:00,0.75956,0.75978,0.75926,0.75935,70400000.0
2007-10-02 15:05:00,0.75929,0.75936,0.75901,0.75914,65600000.0
2007-10-02 15:10:00,0.75916,0.75922,0.75869,0.75885,60200000.0
2007-10-02 15:15:00,0.75921,0.7594,0.75897,0.75915,72400000.0
2007-10-02 15:20:00,0.75917,0.75917,0.75799,0.75799,67600000.0
2007-10-02 15:25:00,0.75814,0.75868,0.758,0.75849,62400000.0
2007-10-02 15:30:00,0.75821,0.75849,0.75722,0.75841,62800000.0
2007-10-02 15:35:00,0.75838,0.75853,0.75737,0.75827,68800000.0
2007-10-02 15:40:00,0.75836,0.75882,0.75796,0.75878,72400000.0
2007-10-02 15:45:00,0.75852,0.75902,0.75852,0.75897,73600000.0
2007-10-02 15:50:00,0.75898,0.759,0.75857,0.75895,65000000.0
2007-10-02 15:55:00,0.75893,0.75909,0.75704,0.75787,75200000.0
2007-10-02 16:00:00,0.75806,0.75865,0.75794,0.75845,59200000.0
2007-10-02 16:05:00,0.75856,0.75883,0.7572,0.75883,69800000.0
2007-10-02 16:10:00,0.75869,0.75949,0.75866,0.75893,67600000.0
2007-10-02 16:15:00,0.75892,0.75931,0.75861,0.75914,59200000.0
2007-10-02 16:20:00,0.75886,0.75887,0.75791,0.75795,67200000.0
2007-10-02 16:25:00,0.75779,0.75786,0.75718,0.7572,75200000.0
2007-10-02 16:30:00,0.75709,0.75767,0.75685,0.75703,59200000.0
2007-10-02 16:35:00,0.75713,0.758,0.75713,0.75781,72000000.0
2007-10-02 16:40:00,0.75774,0.75824,0.75774,0.75811,62400000.0
2007-10-02 16:45:00,0.75807,0.75856,0.75771,0.75856,68800000.0
2007-10-02 16:50:00,0.75843,0.75901,0.75725,0.75901,60800000.0
2007-10-02 16:55:00,0.75908,0.75908,0.75858,0.75892,65600000.0
2007-10-02 17:00:00,0.75902,0.75945,0.75894,0.75894,67600000.0
2007-10-02 17:05:00,0.75918,0.75925,0.75867,0.75867,67600000.0
2007-10-02 17:10:00,0.75873,0.75941,0.75864,0.75926,68200000.0
2007-10-02 17:15:00,0.75922,0.75925,0.75848,0.75867,73600000.0
2007-10-02 17:20:00,0.75879,0.7596,0.75874,0.75944,68200000.0
2007-10-02 17:25:00,0.75937,0.7601,0.75888,0.7601,67200000.0
2007-10-02 17:30:00,0.76007,0.7601,0.75969,0.75997,67200000.0
2007-10-02 17:35:00,0.76002,0.76003,0.75961,0.75983,67200000.0
2007-10-02 17:40:00,0.75993,0.76011,0.7597,0.75977,63400000.0
2007-10-02 17:45:00,0.75973,0.76015,0.75963,0.76015,68800000.0
2007-10-02 17:50:00,0.76,0.76033,0.75998,0.75998,68200000.0
2007-10-02 17:55:00,0.75965,0.76031,0.75965,0.76019,70400000.0
2007-10-02 18:00:00,0.76057,0.76064,0.75996,0.7601,64000000.0
2007-10-02 18:05:00,0.75999,0.76002,0.75948,0.75957,59200000.0
2007-10-02 18:10:00,0.75962,0.75966,0.75903,0.75945,74000000.0
2007-10-02 18:15:00,0.75946,0.75952,0.75803,0.75815,70400000.0
2007-10-02 18:20:00,0.75914,0.7592,0.75859,0.75871,59200000.0
2007-10-02 18:25:00,0.75888,0.75907,0.75853,0.759,67200000.0
2007-10-02 18:30:00,0.75874,0.75886,0.75835,0.75879,61200000.0
2007-10-02 18:35:00,0.75878,0.75882,0.75856,0.75872,59200000.0
2007-10-02 18:40:00,0.75853,0.75875,0.75758,0.75859,68800000.0
2007-10-02 18:45:00,0.75848,0.75849,0.75807,0.75839,67200000.0
2007-10-02 18:50:00,0.7584,0.7584,0.75692,0.75708,59200000.0
2007-10-02 18:55:00,0.75724,0.75733,0.75701,0.75716,74000000.0
2007-10-02 19:00:00,0.75708,0.75716,0.75581,0.75715,62400000.0
2007-10-02 19:05:00,0.75718,0.75726,0.75595,0.75723,61200000.0
2007-10-02 19:10:00,0.75727,0.75775,0.7572,0.75764,70400000.0
2007-10-02 19:15:00,0.75763,0.75779,0.75763,0.75766,49600000.0
2007-10-02 19:20:00,0.7576,0.75765,0.75717,0.75736,51200000.0
2007-10-02 19:25:00,0.75701,0.75755,0.75701,0.75727,68800000.0
2007-10-02 19:30:00,0.75726,0.75753,0.75725,0.75727,57600000.0
2007-10-02 19:35:00,0.75737,0.75771,0.75625,0.75764,50600000.0
2007-10-02 19:40:00,0.75767,0.75816,0.75735,0.75808,59600000.0
2007-10-02 19:45:00,0.75685,0.75762,0.75682,0.75749,62400000.0
2007-10-02 19:50:00,0.75734,0.75742,0.75692,0.75725,70400000.0
2007-10-02 19:55:00,0.7573,0.75803,0.75715,0.75789,71400000.0
2007-10-02 20:00:00,0.75741,0.75748,0.75721,0.75734,60800000.0
2007-10-02 20:05:00,0.75729,0.75742,0.75634,0.75728,64000000.0
2007-10-02 20:10:00,0.75714,0.7575,0.7571,0.7575,72400000.0
2007-10-02 20:15:00,0.75764,0.75794,0.75754,0.7577,68800000.0
2007-10-02 20:20:00,0.75772,0.75796,0.75735,0.7574,59200000.0
2007-10-02 20:25:00,0.75793,0.75846,0.75792,0.75839,62400000.0
2007-10-02 20:30:00,0.75807,0.75853,0.75807,0.75842,59200000.0
2007-10-02 20:35:00,0.75844,0.75893,0.75844,0.75889,56000000.0
2007-10-02 20:40:00,0.7588,0.75891,0.75861,0.75876,59200000.0
2007-10-02 20:45:00,0.75912,0.75935,0.75853,0.7593,59200000.0
2007-10-02 20:50:00,0.75924,0.75942,0.75882,0.75941,68800000.0
2007-10-02 20:55:00,0.75946,0.75948,0.75831,0.75915,59200000.0
2007-10-02 21:00:00,0.75919,0.75919,0.75759,0.75803,62400000.0
2007-10-02 21:05:00,0.75804,0.75854,0.75804,0.75849,64400000.0
2007-10-02 21:10:00,0.75847,0.75847,0.75792,0.75797,27200000.0
2007-10-02 21:15:00,0.75815,0.75836,0.75815,0.75836,59200000.0
2007-10-02 21:20:00,0.75824,0.75853,0.758,0.75841,60800000.0
2007-10-02 21:25:00,0.75742,0.75852,0.75742,0.75825,44200000.0
2007-10-02 21:30:00,0.75775,0.75817,0.75752,0.75779,59200000.0
2007-10-02 21:35:00,0.75784,0.75819,0.75765,0.75803,67200000.0
2007-10-02 21:40:00,0.75804,0.75804,0.75772,0.75781,56000000.0
2007-10-02 21:45:00,0.7579,0.7579,0.7576,0.75765,57600000.0
2007-10-02 21:50:00,0.75774,0.75847,0.75774,0.75828,64200000.0
2007-10-02 21:55:00,0.7583,0.7583,0.75757,0.75768,66600000.0
2007-10-02 22:00:00,0.75763,0.75773,0.7573,0.75739,72000000.0
2007-10-02 22:05:00,0.75746,0.75779,0.75732,0.75732,60600000.0
2007-10-02 22:10:00,0.75738,0.75771,0.75738,0.75763,67200000.0
2007-10-02 22:15:00,0.75763,0.75806,0.7576,0.75794,46400000.0
2007-10-02 22:20:00,0.75797,0.758,0.75741,0.75756,66000000.0
2007-10-02 22:25:00,0.75732,0.75747,0.75615,0.7569,64000000.0
2007-10-02 22:30:00,0.75648,0.75706,0.75634,0.75639,70800000.0
2007-10-02 22:35:00,0.75663,0.75669,0.75651,0.75655,62400000.0
2007-10-02 22:40:00,0.7564,0.75664,0.75564,0.75564,62400000.0
2007-10-02 22:45:00,0.7555,0.75577,0.755,0.7553,60800000.0
2007-10-02 22:50:00,0.75542,0.756,0.75534,0.75569,62400000.0
2007-10-02 22:55:00,0.75579,0.75579,0.75498,0.75518,69200000.0
2007-10-02 23:00:00,0.75509,0.75509,0.75438,0.75438,59200000.0
2007-10-02 23:05:00,0.75441,0.75492,0.75321,0.75483,60200000.0
2007-10-02 23:10:00,0.75493,0.75568,0.75493,0.75568,69800000.0
2007-10-02 23:15:00,0.75567,0.75651,0.75558,0.75639,52800000.0
2007-10-02 23:20:00,0.75631,0.75633,0.75522,0.75606,65600000.0
2007-10-02 23:25:00,0.75599,0.75607,0.75564,0.75577,55400000.0
2007-10-02 23:30:00,0.75568,0.75588,0.7556,0.75573,68800000.0
2007-10-02 23:35:00,0.75573,0.75583,0.75478,0.75581,62400000.0
2007-10-02 23:40:00,0.75591,0.75601,0.75517,0.75517,70400000.0
2007-10-02 23:45:00,0.75509,0.75527,0.75472,0.75474,51600000.0
2007-10-02 23:50:00,0.75433,0.75433,0.75402,0.75425,60200000.0
2007-10-02 23:55:00,0.75418,0.75429,0.75302,0.75381,67200000.0
2007-10-03 00:00:00,0.75414,0.75497,0.75396,0.75496,75200000.0
2007-10-03 00:05:00,0.75486,0.75499,0.75353,0.75457,70400000.0
2007-10-03 00:10:00,0.75509,0.75526,0.75481,0.75481,59200000.0
2007-10-03 00:15:00,0.75471,0.75471,0.75411,0.75411,60200000.0
2007-10-03 00:20:00,0.75427,0.75455,0.75399,0.75455,51200000.0
2007-10-03 00:25:00,0.75455,0.75474,0.75446,0.75449,67200000.0
2007-10-03 00:30:00,0.75462,0.75556,0.75462,0.75492,64000000.0
2007-10-03 00:35:00,0.75482,0.75525,0.75482,0.75525,62800000.0
2007-10-03 00:40:00,0.75512,0.75544,0.75499,0.75544,57600000.0
2007-10-03 00:45:00,0.75544,0.75628,0.75519,0.75619,67200000.0
2007-10-03 00:50:00,0.75544,0.75588,0.75538,0.75547,59000000.0
2007-10-03 00:55:00,0.75583,0.75583,0.75541,0.75567,63400000.0
2007-10-03 01:00:00,0.75576,0.75601,0.75564,0.7559,59600000.0
2007-10-03 01:05:00,0.75665,0.75696,0.75606,0.75674,68800000.0
2007-10-03 01:10:00,0.75658,0.75659,0.75633,0.75658,66000000.0
2007-10-03 01:15:00,0.75666,0.75703,0.75598,0.75689,62400000.0
2007-10-03 01:20:00,0.75697,0.75708,0.75678,0.75684,56000000.0
2007-10-03 01:25:00,0.75689,0.75702,0.75653,0.75669,58600000.0
2007-10-03 01:30:00,0.75664,0.75689,0.75565,0.75681,56000000.0
2007-10-03 01:35:00,0.75695,0.75714,0.75658,0.75658,62400000.0
2007-10-03 01:40:00,0.7565,0.7565,0.75545,0.75609,65600000.0
2007-10-03 01:45:00,0.7562,0.75636,0.75595,0.7563,59200000.0
2007-10-03 01:50:00,0.75638,0.75656,0.7558,0.75645,60800000.0
2007-10-03 01:55:00,0.75638,0.75712,0.75621,0.75633,58000000.0
2007-10-03 02:00:00,0.75643,0.75701,0.75643,0.75689,59200000.0
2007-10-03 02:05:00,0.75683,0.75734,0.75657,0.75726,57600000.0
2007-10-03 02:10:00,0.75709,0.75712,0.75677,0.75688,60800000.0
2007-10-03 02:15:00,0.75709,0.75778,0.757,0.75778,49600000.0
2007-10-03 02:20:00,0.75754,0.75761,0.75675,0.75697,72000000.0
2007-10-03 02:25:00,0.75722,0.75751,0.75722,0.75747,52800000.0
2007-10-03 02:30:00,0.75732,0.75777,0.75721,0.7577,62400000.0
2007-10-03 02:35:00,0.75768,0.75807,0.75761,0.75784,56000000.0
2007-10-03 02:40:00,0.75776,0.75785,0.75758,0.75759,67600000.0
2007-10-03 02:45:00,0.75758,0.75781,0.75756,0.75761,51600000.0
2007-10-03 02:50:00,0.75751,0.75751,0.75605,0.75615,73600000.0
2007-10-03 02:55:00,0.75619,0.75709,0.75619,0.75697,59200000.0
2007-10-03 03:00:00,0.75695,0.75787,0.75695,0.75787,51200000.0
2007-10-03 03:05:00,0.75795,0.75796,0.75685,0.75714,52200000.0
2007-10-03 03:10:00,0.75728,0.75745,0.75702,0.75715,60800000.0
2007-10-03 03:15:00,0.7571,0.75739,0.75688,0.75733,52800000.0
2007-10-03 03:20:00,0.75703,0.75731,0.75683,0.75721,64400000.0
2007-10-03 03:25:00,0.75717,0.75741,0.75667,0.75705,60800000.0
2007-10-03 03:30:00,0.757,0.75908,0.757,0.75908,59200000.0
2007-10-03 03:35:00,0.75903,0.75903,0.7584,0.75878,68200000.0
2007-10-03 03:40:00,0.75871,0.75871,0.75807,0.75831,56000000.0
2007-10-03 03:45:00,0.75838,0.75891,0.75826,0.75865,57000000.0
2007-10-03 03:50:00,0.75864,0.75906,0.7583,0.75852,59200000.0
2007-10-03 03:55:00,0.75859,0.75862,0.75812,0.7585,57600000.0
2007-10-03 04:00:00,0.75864,0.75934,0.7586,0.7586,70400000.0
2007-10-03 04:05:00,0.7584,0.75863,0.75811,0.75863,69200000.0
2007-10-03 04:10:00,0.75865,0.75943,0.75865,0.75917,62400000.0
2007-10-03 04:15:00,0.75896,0.75906,0.75855,0.75878,58000000.0
2007-10-03 04:20:00,0.75889,0.75908,0.75788,0.75883,52800000.0
2007-10-03 04:25:00,0.75897,0.75939,0.75845,0.75916,81600000.0
2007-10-03 04:30:00,0.75914,0.75932,0.75875,0.75875,67200000.0
2007-10-03 04:35:00,0.75902,0.75959,0.75799,0.75955,72000000.0
2007-10-03 04:40:00,0.75936,0.75936,0.75887,0.75917,46400000.0
2007-10-03 04:45:00,0.75917,0.75917,0.75852,0.75885,57600000.0
2007-10-03 04:50:00,0.75887,0.75889,0.75784,0.75798,59200000.0
2007-10-03 04:55:00,0.7581,0.75844,0.75777,0.75794,70800000.0
2007-10-03 05:00:00,0.75805,0.75816,0.75754,0.75779,44800000.0
2007-10-03 05:05:00,0.75808,0.75842,0.75801,0.75821,60800000.0
2007-10-03 05:10:00,0.75821,0.75838,0.75802,0.75805,67200000.0
2007-10-03 05:15:00,0.75826,0.75857,0.75826,0.75844,59200000.0
2007-10-03 05:20:00,0.7583,0.75855,0.75793,0.75793,65600000.0
2007-10-03 05:25:00,0.75823,0.7583,0.7577,0.75793,57600000.0
2007-10-03 05:30:00,0.75793,0.75814,0.75771,0.75788,65600000.0
2007-10-03 05:35:00,0.75782,0.75813,0.75753,0.75753,64400000.0
2007-10-03 05:40:00,0.75778,0.75883,0.75773,0.75878,60800000.0
2007-10-03 05:45:00,0.75882,0.75992,0.75882,0.75914,67200000.0
2007-10-03 05:50:00,0.7591,0.75935,0.75896,0.75902,68800000.0
2007-10-03 05:55:00,0.75903,0.75903,0.75844,0.7588,64000000.0
2007-10-03 06:00:00,0.75884,0.75889,0.75855,0.75866,69800000.0
2007-10-03 06:05:00,0.75872,0.75925,0.75748,0.75872,60800000.0
2007-10-03 06:10:00,0.7587,0.75935,0.75859,0.75875,62800000.0
2007-10-03 06:15:00,0.75878,0.75878,0.75829,0.75867,69800000.0
2007-10-03 06:20:00,0.75867,0.75871,0.75828,0.75842,64000000.0
2007-10-03 06:25:00,0.75851,0.75863,0.75835,0.75862,61800000.0
2007-10-03 06:30:00,0.75861,0.75876,0.758,0.75874,62800000.0
2007-10-03 06:35:00,0.75877,0.75888,0.75832,0.75841,57600000.0
2007-10-03 06:40:00,0.75798,0.75867,0.75787,0.75862,65600000.0
2007-10-03 06:45:00,0.75866,0.7588,0.75832,0.75837,49600000.0
2007-10-03 06:50:00,0.75853,0.75868,0.75812,0.75817,59200000.0
2007-10-03 06:55:00,0.7584,0.75868,0.75837,0.75841,62400000.0
2007-10-03 07:00:00,0.75853,0.7587,0.7582,0.75828,68800000.0
2007-10-03 07:05:00,0.75855,0.75867,0.75809,0.75841,67600000.0
2007-10-03 07:10:00,0.75884,0.75888,0.75825,0.75836,60800000.0
2007-10-03 07:15:00,0.75788,0.75835,0.7569,0.75772,65600000.0
2007-10-03 07:20:00,0.75783,0.75787,0.75705,0.75705,52800000.0
2007-10-03 07:25:00,0.75717,0.75717,0.75666,0.75699,59200000.0
2007-10-03 07:30:00,0.75718,0.75755,0.75698,0.75752,72400000.0
2007-10-03 07:35:00,0.75745,0.75754,0.75595,0.75704,68800000.0
2007-10-03 07:40:00,0.75688,0.75706,0.7559,0.75681,62800000.0
2007-10-03 07:45:00,0.75675,0.75732,0.75655,0.75732,73600000.0
2007-10-03 07:50:00,0.75764,0.75823,0.75664,0.75742,59200000.0
2007-10-03 07:55:00,0.75759,0.75772,0.75729,0.75729,64000000.0
2007-10-03 08:00:00,0.75722,0.75801,0.75722,0.75801,58000000.0
2007-10-03 08:05:00,0.75815,0.75865,0.75808,0.75836,68600000.0
2007-10-03 08:10:00,0.75833,0.75869,0.75827,0.75867,67200000.0
2007-10-03 08:15:00,0.75865,0.75871,0.75827,0.75864,65600000.0
2007-10-03 08:20:00,0.75878,0.75894,0.7585,0.75865,62400000.0
2007-10-03 08:25:00,0.75875,0.75876,0.75821,0.75831,67200000.0
2007-10-03 08:30:00,0.75828,0.7586,0.75818,0.75827,78400000.0
2007-10-03 08:35:00,0.75828,0.75853,0.75814,0.75817,103400000.0
2007-10-03 08:40:00,0.75812,0.75883,0.75793,0.75865,67200000.0
2007-10-03 08:45:00,0.75854,0.75871,0.75841,0.75852,69800000.0
2007-10-03 08:50:00,0.7586,0.75875,0.7578,0.7579,169000000.0
2007-10-03 08:55:00,0.75784,0.75823,0.75774,0.75815,65600000.0
2007-10-03 09:00:00,0.75827,0.75866,0.75821,0.75831,99200000.0
2007-10-03 09:05:00,0.75832,0.75847,0.75798,0.75819,97600000.0
2007-10-03 09:10:00,0.75808,0.75823,0.75771,0.75802,120000000.0
2007-10-03 09:15:00,0.75798,0.75807,0.75766,0.75786,136800000.0
2007-10-03 09:20:00,0.75788,0.75824,0.75685,0.75814,100800000.0
2007-10-03 09:25:00,0.75807,0.75877,0.75791,0.75877,132800000.0
2007-10-03 09:30:00,0.75894,0.75904,0.75838,0.75851,128000000.0
2007-10-03 09:35:00,0.75826,0.75862,0.75812,0.75848,212600000.0
2007-10-03 09:40:00,0.75845,0.75845,0.75754,0.75754,248800000.0
2007-10-03 09:45:00,0.75737,0.75737,0.75668,0.7573,102400000.0
2007-10-03 09:50:00,0.75734,0.7574,0.75631,0.75692,327800000.0
2007-10-03 09:55:00,0.75667,0.75705,0.7564,0.75664,224400000.0
2007-10-03 10:00:00,0.75648,0.75802,0.75639,0.75801,287200000.0
2007-10-03 10:05:00,0.75813,0.75813,0.75748,0.75787,202000000.0
2007-10-03 10:10:00,0.75781,0.75785,0.75692,0.75692,266400000.0
2007-10-03 10:15:00,0.75646,0.75703,0.75646,0.75695,120000000.0
2007-10-03 10:20:00,0.75702,0.75729,0.75685,0.75729,271800000.0
2007-10-03 10:25:00,0.75715,0.75754,0.75715,0.75754,226000000.0
2007-10-03 10:30:00,0.75757,0.75791,0.75743,0.7579,138000000.0
2007-10-03 10:35:00,0.75835,0.75892,0.75807,0.75869,100000000.0
2007-10-03 10:40:00,0.7589,0.75893,0.75826,0.75832,169600000.0
2007-10-03 10:45:00,0.7583,0.75862,0.75827,0.75827,187200000.0
2007-10-03 10:50:00,0.7583,0.7584,0.75771,0.75771,219200000.0
2007-10-03 10:55:00,0.7577,0.75822,0.75738,0.75822,245600000.0
2007-10-03 11:00:00,0.75817,0.75817,0.7576,0.75775,250600000.0
2007-10-03 11:05:00,0.75793,0.7582,0.75787,0.75816,198600000.0
2007-10-03 11:10:00,0.75817,0.75821,0.75763,0.75763,306000000.0
2007-10-03 11:15:00,0.75737,0.75794,0.75724,0.75767,139600000.0
2007-10-03 11:20:00,0.75765,0.75829,0.75735,0.75827,243600000.0
2007-10-03 11:25:00,0.75828,0.75833,0.75781,0.75783,247600000.0
2007-10-03 11:30:00,0.75769,0.75817,0.75758,0.75813,96000000.0
2007-10-03 11:35:00,0.75829,0.75846,0.75792,0.75793,142400000.0
2007-10-03 11:40:00,0.75786,0.75887,0.75786,0.7587,132200000.0
2007-10-03 11:45:00,0.75873,0.75941,0.75805,0.75909,142400000.0
2007-10-03 11:50:00,0.75915,0.75969,0.75908,0.7596,188600000.0
2007-10-03 11:55:00,0.75971,0.75992,0.75961,0.75964,164200000.0
2007-10-03 12:00:00,0.75948,0.75967,0.7593,0.75962,120800000.0
2007-10-03 12:05:00,0.75957,0.75971,0.75911,0.75919,120000000.0
2007-10-03 12:10:00,0.75916,0.75954,0.75915,0.75942,138400000.0
2007-10-03 12:15:00,0.75932,0.75955,0.75917,0.75931,157000000.0
2007-10-03 12:20:00,0.75912,0.75935,0.75889,0.75917,131200000.0
2007-10-03 12:25:00,0.75899,0.75978,0.75787,0.75811,134800000.0
2007-10-03 12:30:00,0.75915,0.75922,0.75837,0.75839,125800000.0
2007-10-03 12:35:00,0.75846,0.75919,0.75844,0.75885,110400000.0
2007-10-03 12:40:00,0.7587,0.7587,0.75818,0.75834,89600000.0
2007-10-03 12:45:00,0.75841,0.75882,0.7583,0.75861,148800000.0
2007-10-03 12:50:00,0.75854,0.75861,0.75799,0.75826,118800000.0
2007-10-03 12:55:00,0.75822,0.75873,0.75807,0.75866,109200000.0
2007-10-03 13:00:00,0.75853,0.75903,0.75848,0.75903,88000000.0
2007-10-03 13:05:00,0.75898,0.75944,0.75896,0.75913,120400000.0
2007-10-03 13:10:00,0.75909,0.75909,0.7583,0.75897,99200000.0
2007-10-03 13:15:00,0.75894,0.75894,0.75852,0.75863,180200000.0
2007-10-03 13:20:00,0.75858,0.7591,0.75848,0.759,144400000.0
2007-10-03 13:25:00,0.75879,0.75886,0.75838,0.75841,91600000.0
2007-10-03 13:30:00,0.75874,0.75887,0.7584,0.75877,206200000.0
2007-10-03 13:35:00,0.75877,0.75882,0.75842,0.75842,78400000.0
2007-10-03 13:40:00,0.75853,0.75878,0.75766,0.75844,91200000.0
2007-10-03 13:45:00,0.75844,0.75868,0.75838,0.75868,96400000.0
2007-10-03 13:50:00,0.7588,0.75881,0.75797,0.75805,80000000.0
2007-10-03 13:55:00,0.75796,0.7581,0.75743,0.75745,138600000.0
2007-10-03 14:00:00,0.75737,0.75745,0.75716,0.75742,67200000.0
2007-10-03 14:05:00,0.7574,0.75774,0.75639,0.75761,97000000.0
2007-10-03 14:10:00,0.75741,0.75763,0.75741,0.75751,131200000.0
2007-10-03 14:15:00,0.75748,0.75787,0.75748,0.75767,68800000.0
2007-10-03 14:20:00,0.75757,0.75758,0.75672,0.75672,69200000.0
2007-10-03 14:25:00,0.75677,0.75703,0.75655,0.75692,64000000.0
2007-10-03 14:30:00,0.75689,0.75712,0.75664,0.75704,64400000.0
2007-10-03 14:35:00,0.75714,0.75751,0.75714,0.75749,62400000.0
2007-10-03 14:40:00,0.75742,0.75779,0.75737,0.75779,78800000.0
2007-10-03 14:45:00,0.75771,0.75812,0.75763,0.75774,59200000.0
2007-10-03 14:50:00,0.75771,0.75803,0.7573,0.75766,72000000.0
2007-10-03 14:55:00,0.75767,0.75772,0.75716,0.75752,60800000.0
2007-10-03 15:00:00,0.75762,0.75779,0.75744,0.75745,70400000.0
2007-10-03 15:05:00,0.75768,0.75793,0.75699,0.75744,72400000.0
2007-10-03 15:10:00,0.75745,0.7579,0.75738,0.75773,61200000.0
2007-10-03 15:15:00,0.75789,0.75808,0.75745,0.75747,72000000.0
2007-10-03 15:20:00,0.75756,0.75757,0.75689,0.75689,66600000.0
2007-10-03 15:25:00,0.75687,0.75696,0.75653,0.75696,62400000.0
2007-10-03 15:30:00,0.75635,0.75695,0.75574,0.75686,62400000.0
2007-10-03 15:35:00,0.75688,0.75734,0.75589,0.75701,68800000.0
2007-10-03 15:40:00,0.75681,0.75704,0.75675,0.75675,78400000.0
2007-10-03 15:45:00,0.75675,0.7573,0.7567,0.7567,73600000.0
2007-10-03 15:50:00,0.7564,0.75642,0.75562,0.75601,65600000.0
2007-10-03 15:55:00,0.756,0.75662,0.75549,0.75655,76000000.0
2007-10-03 16:00:00,0.75671,0.75685,0.75657,0.75678,59200000.0
2007-10-03 16:05:00,0.75665,0.75665,0.75557,0.75633,69800000.0
2007-10-03 16:10:00,0.75628,0.75669,0.75612,0.75624,67000000.0
2007-10-03 16:15:00,0.75648,0.75661,0.75609,0.75658,59200000.0
2007-10-03 16:20:00,0.75666,0.75687,0.75643,0.75681,67200000.0
2007-10-03 16:25:00,0.75675,0.75688,0.75656,0.75667,75600000.0
2007-10-03 16:30:00,0.75691,0.75703,0.75637,0.75658,56000000.0
2007-10-03 16:35:00,0.75636,0.7572,0.75623,0.7572,72000000.0
2007-10-03 16:40:00,0.75696,0.75702,0.75631,0.75671,62800000.0
2007-10-03 16:45:00,0.75679,0.75703,0.75657,0.75686,68800000.0
2007-10-03 16:50:00,0.75668,0.7572,0.75597,0.75717,60800000.0
2007-10-03 16:55:00,0.75709,0.75717,0.75689,0.75702,65600000.0
2007-10-03 17:00:00,0.75693,0.75693,0.75655,0.75655,67600000.0
2007-10-03 17:05:00,0.75671,0.7574,0.75671,0.75704,67200000.0
2007-10-03 17:10:00,0.75696,0.75719,0.75676,0.75719,68600000.0
2007-10-03 17:15:00,0.75725,0.75737,0.75711,0.7572,73600000.0
2007-10-03 17:20:00,0.75721,0.75743,0.75673,0.75743,68800000.0
2007-10-03 17:25:00,0.75755,0.75799,0.75709,0.75712,67600000.0
2007-10-03 17:30:00,0.75692,0.75749,0.75684,0.75734,67200000.0
2007-10-03 17:35:00,0.75736,0.75744,0.75707,0.75721,67600000.0
2007-10-03 17:40:00,0.75723,0.75724,0.75644,0.7566,64000000.0
2007-10-03 17:45:00,0.75661,0.75682,0.75648,0.75681,68800000.0
2007-10-03 17:50:00,0.75662,0.75681,0.75645,0.75663,69000000.0
2007-10-03 17:55:00,0.75652,0.75673,0.75647,0.75667,71200000.0
2007-10-03 18:00:00,0.75665,0.75671,0.75627,0.75642,63800000.0
2007-10-03 18:05:00,0.75647,0.75658,0.75573,0.75582,59200000.0
2007-10-03 18:10:00,0.75564,0.75632,0.75534,0.75613,73600000.0
2007-10-03 18:15:00,0.75611,0.75618,0.75467,0.75467,70800000.0
2007-10-03 18:20:00,0.75557,0.75557,0.75461,0.75525,59200000.0
2007-10-03 18:25:00,0.75549,0.75555,0.75506,0.75525,67200000.0
2007-10-03 18:30:00,0.75517,0.75524,0.75475,0.75503,60800000.0
2007-10-03 18:35:00,0.7551,0.75533,0.7549,0.75533,59200000.0
2007-10-03 18:40:00,0.75517,0.75526,0.75407,0.75509,69600000.0
2007-10-03 18:45:00,0.75494,0.75494,0.75429,0.75467,67200000.0
2007-10-03 18:50:00,0.75466,0.75487,0.75446,0.75486,59200000.0
2007-10-03 18:55:00,0.7548,0.7548,0.75432,0.75458,73000000.0
2007-10-03 19:00:00,0.75466,0.75496,0.75346,0.75495,61600000.0
2007-10-03 19:05:00,0.755,0.755,0.75365,0.75436,61200000.0
2007-10-03 19:10:00,0.75437,0.75445,0.7538,0.7538,70400000.0
2007-10-03 19:15:00,0.75418,0.75421,0.75395,0.75404,67200000.0
2007-10-03 19:20:00,0.75381,0.75403,0.75368,0.75368,64000000.0
2007-10-03 19:25:00,0.75363,0.75391,0.75363,0.75385,68800000.0
2007-10-03 19:30:00,0.75372,0.75433,0.75342,0.75406,57600000.0
2007-10-03 19:35:00,0.75435,0.75442,0.75323,0.75442,64400000.0
2007-10-03 19:40:00,0.7545,0.75498,0.75402,0.75402,59600000.0
2007-10-03 19:45:00,0.75389,0.75423,0.75366,0.75376,62400000.0
2007-10-03 19:50:00,0.75348,0.75397,0.75319,0.75372,70400000.0
2007-10-03 19:55:00,0.75403,0.75429,0.75398,0.754,74000000.0
2007-10-03 20:00:00,0.75403,0.75433,0.7537,0.75433,60800000.0
2007-10-03 20:05:00,0.75426,0.75438,0.75302,0.75399,64000000.0
2007-10-03 20:10:00,0.75393,0.75435,0.75393,0.75417,72000000.0
2007-10-03 20:15:00,0.75412,0.75439,0.75399,0.75439,68800000.0
2007-10-03 20:20:00,0.75448,0.75448,0.75409,0.75445,59200000.0
2007-10-03 20:25:00,0.75448,0.75455,0.75413,0.7542,62800000.0
2007-10-03 20:30:00,0.7543,0.75439,0.75394,0.75406,58600000.0
2007-10-03 20:35:00,0.75408,0.7541,0.75379,0.75397,65600000.0
2007-10-03 20:40:00,0.75399,0.75451,0.75384,0.75437,59200000.0
2007-10-03 20:45:00,0.75437,0.75482,0.75403,0.75403,59200000.0
2007-10-03 20:50:00,0.75383,0.75383,0.75313,0.75317,68800000.0
2007-10-03 20:55:00,0.75351,0.75351,0.75291,0.75291,59200000.0
2007-10-03 21:00:00,0.75305,0.75305,0.75264,0.75268,62400000.0
2007-10-03 21:05:00,0.75308,0.75333,0.75254,0.75323,70800000.0
2007-10-03 21:10:00,0.75314,0.75367,0.75302,0.7535,61200000.0
2007-10-03 21:15:00,0.75363,0.75363,0.75292,0.75303,68600000.0
2007-10-03 21:20:00,0.75286,0.75329,0.75238,0.75261,62800000.0
2007-10-03 21:25:00,0.75154,0.75293,0.75145,0.75162,56000000.0
2007-10-03 21:30:00,0.75157,0.75179,0.75133,0.75154,59200000.0
2007-10-03 21:35:00,0.75162,0.75194,0.75157,0.75164,67200000.0
2007-10-03 21:40:00,0.75169,0.7519,0.75108,0.75108,62400000.0
2007-10-03 21:45:00,0.75087,0.75105,0.75065,0.75079,57600000.0
2007-10-03 21:50:00,0.75087,0.75134,0.75038,0.75038,64000000.0
2007-10-03 21:55:00,0.75034,0.75072,0.75034,0.75063,67200000.0
2007-10-03 22:00:00,0.75069,0.75102,0.75034,0.75076,72000000.0
2007-10-03 22:05:00,0.75089,0.75144,0.75089,0.75144,61200000.0
2007-10-03 22:10:00,0.7513,0.7515,0.75102,0.75128,67200000.0
2007-10-03 22:15:00,0.75117,0.75132,0.75094,0.75125,60800000.0
2007-10-03 22:20:00,0.75097,0.75167,0.75097,0.7515,65600000.0
2007-10-03 22:25:00,0.75176,0.75259,0.75079,0.75204,64000000.0
2007-10-03 22:30:00,0.7516,0.75242,0.7516,0.75242,70400000.0
2007-10-03 22:35:00,0.75245,0.75252,0.75219,0.75237,62400000.0
2007-10-03 22:40:00,0.75238,0.75262,0.75199,0.75219,54800000.0
2007-10-03 22:45:00,0.75219,0.75244,0.75179,0.75229,68600000.0
2007-10-03 22:50:00,0.75227,0.75273,0.7518,0.7518,64000000.0
2007-10-03 22:55:00,0.7522,0.75299,0.75205,0.75299,68800000.0
2007-10-03 23:00:00,0.7529,0.75302,0.75197,0.75207,59200000.0
2007-10-03 23:05:00,0.75202,0.75232,0.75091,0.75182,60800000.0
2007-10-03 23:10:00,0.75189,0.75228,0.75184,0.75213,70800000.0
2007-10-03 23:15:00,0.75215,0.75282,0.75179,0.75281,58000000.0
2007-10-03 23:20:00,0.75193,0.75206,0.75101,0.75192,57600000.0
2007-10-03 23:25:00,0.75198,0.75209,0.75175,0.75209,33600000.0
2007-10-03 23:30:00,0.75204,0.75214,0.7516,0.7516,57600000.0
2007-10-03 23:35:00,0.7521,0.75231,0.75106,0.7521,46400000.0
2007-10-03 23:40:00,0.75222,0.75223,0.75201,0.75212,70400000.0
2007-10-03 23:45:00,0.75215,0.75245,0.75188,0.75243,51200000.0
2007-10-03 23:50:00,0.75322,0.7533,0.7522,0.75225,62400000.0
2007-10-03 23:55:00,0.75203,0.75212,0.7519,0.75203,53800000.0
2007-10-04 00:00:00,0.75206,0.75237,0.75202,0.75223,75600000.0
2007-10-04 00:05:00,0.75217,0.75235,0.75096,0.75199,69800000.0
2007-10-04 00:10:00,0.75187,0.75223,0.75165,0.75218,46400000.0
2007-10-04 00:15:00,0.75214,0.75278,0.752,0.75267,60800000.0
2007-10-04 00:20:00,0.75311,0.75322,0.75169,0.75193,62800000.0
2007-10-04 00:25:00,0.75193,0.75193,0.75079,0.75123,67200000.0
2007-10-04 00:30:00,0.75113,0.75123,0.74969,0.7509,64000000.0
2007-10-04 00:35:00,0.75063,0.75104,0.75031,0.75102,62400000.0
2007-10-04 00:40:00,0.75103,0.75121,0.75006,0.7503,57600000.0
2007-10-04 00:45:00,0.75032,0.75142,0.75032,0.75142,67200000.0
2007-10-04 00:50:00,0.75152,0.75179,0.75141,0.75144,61200000.0
2007-10-04 00:55:00,0.75133,0.75133,0.75072,0.75123,63400000.0
2007-10-04 01:00:00,0.7509,0.75147,0.75083,0.75147,59600000.0
2007-10-04 01:05:00,0.75116,0.75227,0.75108,0.75227,51200000.0
2007-10-04 01:10:00,0.75229,0.75299,0.7522,0.75299,65600000.0
2007-10-04 01:15:00,0.75213,0.75258,0.75138,0.75215,62400000.0
2007-10-04 01:20:00,0.7523,0.75231,0.7519,0.75201,56400000.0
2007-10-04 01:25:00,0.75205,0.75293,0.75204,0.75212,62400000.0
2007-10-04 01:30:00,0.75162,0.75253,0.75065,0.7523,56000000.0
2007-10-04 01:35:00,0.75257,0.75348,0.75256,0.75348,62400000.0
2007-10-04 01:40:00,0.75361,0.75379,0.75312,0.75333,53800000.0
2007-10-04 01:45:00,0.75328,0.75338,0.75238,0.75247,64000000.0
2007-10-04 01:50:00,0.75232,0.75303,0.75232,0.75303,60800000.0
2007-10-04 01:55:00,0.75282,0.75302,0.75265,0.75267,52800000.0
2007-10-04 02:00:00,0.75264,0.75319,0.75264,0.75319,59200000.0
2007-10-04 02:05:00,0.75321,0.75422,0.75321,0.75413,57600000.0
2007-10-04 02:10:00,0.754,0.75402,0.75314,0.75329,60200000.0
2007-10-04 02:15:00,0.75335,0.75352,0.75316,0.75316,49600000.0
2007-10-04 02:20:00,0.75326,0.75335,0.75142,0.75171,72800000.0
2007-10-04 02:25:00,0.75195,0.75222,0.75195,0.75213,52800000.0
2007-10-04 02:30:00,0.75213,0.7524,0.75199,0.7524,62800000.0
2007-10-04 02:35:00,0.75239,0.7524,0.75199,0.75218,43200000.0
2007-10-04 02:40:00,0.7524,0.75266,0.75219,0.75266,67200000.0
2007-10-04 02:45:00,0.75291,0.75327,0.75283,0.75291,56000000.0
2007-10-04 02:50:00,0.75297,0.75304,0.75229,0.75237,74400000.0
2007-10-04 02:55:00,0.75222,0.75253,0.75218,0.75219,59200000.0
2007-10-04 03:00:00,0.75209,0.75241,0.75209,0.75233,51200000.0
2007-10-04 03:05:00,0.75235,0.75292,0.75235,0.75281,59200000.0
2007-10-04 03:10:00,0.75278,0.75296,0.75217,0.75242,60800000.0
2007-10-04 03:15:00,0.75242,0.75255,0.75228,0.75231,52800000.0
2007-10-04 03:20:00,0.75235,0.75296,0.75215,0.75296,64000000.0
2007-10-04 03:25:00,0.75286,0.75323,0.75272,0.75289,61200000.0
2007-10-04 03:30:00,0.75277,0.75308,0.75245,0.75284,60000000.0
2007-10-04 03:35:00,0.7528,0.75304,0.75265,0.75304,69200000.0
2007-10-04 03:40:00,0.7531,0.75344,0.75294,0.75297,54400000.0
2007-10-04 03:45:00,0.75251,0.75307,0.75247,0.75285,57600000.0
2007-10-04 03:50:00,0.75268,0.75303,0.75232,0.7527,59200000.0
2007-10-04 03:55:00,0.75296,0.75335,0.75267,0.75324,57000000.0
2007-10-04 04:00:00,0.7532,0.75343,0.75272,0.75317,70400000.0
2007-10-04 04:05:00,0.75282,0.75327,0.75232,0.75267,68800000.0
2007-10-04 04:10:00,0.75258,0.75313,0.75254,0.75297,62800000.0
2007-10-04 04:15:00,0.75305,0.75312,0.75246,0.75246,58000000.0
2007-10-04 04:20:00,0.75264,0.75264,0.7509,0.7523,52800000.0
2007-10-04 04:25:00,0.7523,0.7527,0.75221,0.7525,81600000.0
2007-10-04 04:30:00,0.752,0.75284,0.75183,0.75272,67200000.0
2007-10-04 04:35:00,0.75257,0.75321,0.75153,0.75319,71400000.0
2007-10-04 04:40:00,0.75333,0.75334,0.75255,0.75327,61800000.0
2007-10-04 04:45:00,0.75267,0.75325,0.75262,0.75281,58000000.0
2007-10-04 04:50:00,0.75278,0.75312,0.75252,0.75268,59200000.0
2007-10-04 04:55:00,0.75316,0.75323,0.75276,0.75292,70400000.0
2007-10-04 05:00:00,0.75261,0.75308,0.75221,0.75298,57600000.0
2007-10-04 05:05:00,0.75296,0.75298,0.75221,0.7524,60800000.0
2007-10-04 05:10:00,0.7524,0.75241,0.75218,0.75224,67600000.0
2007-10-04 05:15:00,0.75225,0.75228,0.75188,0.75197,59600000.0
2007-10-04 05:20:00,0.75197,0.75222,0.75163,0.75163,65600000.0
2007-10-04 05:25:00,0.75218,0.75219,0.7516,0.75199,62400000.0
2007-10-04 05:30:00,0.75194,0.75201,0.7517,0.75197,66000000.0
2007-10-04 05:35:00,0.75175,0.75224,0.7516,0.75165,64000000.0
2007-10-04 05:40:00,0.75164,0.75235,0.75123,0.75191,60800000.0
2007-10-04 05:45:00,0.75153,0.7521,0.75152,0.7519,67200000.0
2007-10-04 05:50:00,0.75198,0.75263,0.75198,0.75263,68600000.0
2007-10-04 05:55:00,0.7527,0.75275,0.75253,0.75262,64000000.0
2007-10-04 06:00:00,0.7521,0.75259,0.752,0.75233,70400000.0
2007-10-04 06:05:00,0.75251,0.75328,0.75188,0.75284,60200000.0
2007-10-04 06:10:00,0.75249,0.75255,0.75216,0.7522,62800000.0
2007-10-04 06:15:00,0.75217,0.75251,0.7521,0.7522,70400000.0
2007-10-04 06:20:00,0.75232,0.7524,0.75185,0.75202,64000000.0
2007-10-04 06:25:00,0.75212,0.75231,0.75189,0.75229,62400000.0
2007-10-04 06:30:00,0.75203,0.75203,0.75134,0.752,62400000.0
2007-10-04 06:35:00,0.75179,0.75188,0.75118,0.75146,57000000.0
2007-10-04 06:40:00,0.75147,0.75185,0.75143,0.75185,66000000.0
2007-10-04 06:45:00,0.75201,0.75201,0.75118,0.75153,49600000.0
2007-10-04 06:50:00,0.75163,0.75232,0.75163,0.75205,59200000.0
2007-10-04 06:55:00,0.75191,0.75205,0.75119,0.75197,62400000.0
2007-10-04 07:00:00,0.75193,0.75203,0.75156,0.75172,68200000.0
2007-10-04 07:05:00,0.75161,0.75168,0.7511,0.75117,67200000.0
2007-10-04 07:10:00,0.75107,0.75143,0.75107,0.75129,64000000.0
2007-10-04 07:15:00,0.75144,0.75153,0.75012,0.75149,65600000.0
2007-10-04 07:20:00,0.75157,0.7525,0.75154,0.75235,52800000.0
2007-10-04 07:25:00,0.75243,0.75254,0.75184,0.75196,59600000.0
2007-10-04 07:30:00,0.75206,0.75206,0.75171,0.75179,72200000.0
2007-10-04 07:35:00,0.75175,0.75212,0.75099,0.75212,68200000.0
2007-10-04 07:40:00,0.7521,0.75226,0.75092,0.75145,62400000.0
2007-10-04 07:45:00,0.75153,0.75186,0.75143,0.75186,74000000.0
2007-10-04 07:50:00,0.75196,0.75248,0.75196,0.75228,59200000.0
2007-10-04 07:55:00,0.75222,0.75222,0.75178,0.75206,64000000.0
2007-10-04 08:00:00,0.75201,0.75274,0.75201,0.75274,64000000.0
2007-10-04 08:05:00,0.75262,0.75317,0.75255,0.75315,69200000.0
2007-10-04 08:10:00,0.75321,0.75323,0.75272,0.75277,67600000.0
2007-10-04 08:15:00,0.75281,0.75313,0.75275,0.75313,65600000.0
2007-10-04 08:20:00,0.75302,0.75331,0.75293,0.7533,62400000.0
2007-10-04 08:25:00,0.75323,0.75401,0.7532,0.7537,66000000.0
2007-10-04 08:30:00,0.75415,0.75471,0.75378,0.75388,78400000.0
2007-10-04 08:35:00,0.75372,0.75387,0.75354,0.75387,104000000.0
2007-10-04 08:40:00,0.75387,0.7542,0.75358,0.7542,67200000.0
2007-10-04 08:45:00,0.75423,0.75454,0.75413,0.75425,70400000.0
2007-10-04 08:50:00,0.75428,0.75465,0.75385,0.75448,170000000.0
2007-10-04 08:55:00,0.75453,0.7548,0.75347,0.75347,66400000.0
2007-10-04 09:00:00,0.75342,0.75344,0.75279,0.75317,98600000.0
2007-10-04 09:05:00,0.75313,0.75313,0.75233,0.7527,98000000.0
2007-10-04 09:10:00,0.75258,0.75261,0.75154,0.75203,120400000.0
2007-10-04 09:15:00,0.75204,0.75214,0.75128,0.75128,135400000.0
2007-10-04 09:20:00,0.7514,0.75167,0.7501,0.75022,101200000.0
2007-10-04 09:25:00,0.7499,0.75019,0.74956,0.75011,132800000.0
2007-10-04 09:30:00,0.75031,0.7508,0.75031,0.7508,128000000.0
2007-10-04 09:35:00,0.75075,0.75087,0.7504,0.75087,211600000.0
2007-10-04 09:40:00,0.75089,0.75089,0.75048,0.75067,248000000.0
2007-10-04 09:45:00,0.7506,0.75081,0.75046,0.75052,102400000.0
2007-10-04 09:50:00,0.75047,0.75079,0.75002,0.75071,327400000.0
2007-10-04 09:55:00,0.7507,0.7511,0.7507,0.7511,223800000.0
2007-10-04 10:00:00,0.75123,0.75126,0.75066,0.7507,286400000.0
2007-10-04 10:05:00,0.75065,0.75097,0.75065,0.7508,202800000.0
2007-10-04 10:10:00,0.75076,0.75117,0.75073,0.75102,266400000.0
2007-10-04 10:15:00,0.75105,0.75133,0.75067,0.75133,120000000.0
2007-10-04 10:20:00,0.75138,0.75153,0.7513,0.75146,270600000.0
2007-10-04 10:25:00,0.75125,0.75145,0.7509,0.75132,226000000.0
2007-10-04 10:30:00,0.75148,0.75207,0.75148,0.75174,137000000.0
2007-10-04 10:35:00,0.75156,0.75195,0.75155,0.75195,99600000.0
2007-10-04 10:40:00,0.75179,0.75206,0.75163,0.75194,169600000.0
2007-10-04 10:45:00,0.75186,0.75262,0.75186,0.75219,186600000.0
2007-10-04 10:50:00,0.7522,0.75281,0.75182,0.75281,219600000.0
2007-10-04 10:55:00,0.75292,0.75323,0.75234,0.75236,245200000.0
2007-10-04 11:00:00,0.75222,0.75224,0.75124,0.7515,251200000.0
2007-10-04 11:05:00,0.75166,0.75172,0.74967,0.74977,198400000.0
2007-10-04 11:10:00,0.74985,0.75039,0.74915,0.74915,306200000.0
2007-10-04 11:15:00,0.74906,0.75027,0.74899,0.75027,139200000.0
2007-10-04 11:20:00,0.75036,0.75039,0.7498,0.74992,243200000.0
2007-10-04 11:25:00,0.74998,0.75044,0.74984,0.74984,246200000.0
2007-10-04 11:30:00,0.7498,0.74995,0.74916,0.74916,96800000.0
2007-10-04 11:35:00,0.74908,0.74954,0.74857,0.74954,142400000.0
2007-10-04 11:40:00,0.74974,0.74999,0.74958,0.74965,132200000.0
2007-10-04 11:45:00,0.7497,0.74989,0.74823,0.74932,142800000.0
2007-10-04 11:50:00,0.74925,0.75037,0.74903,0.75034,189000000.0
2007-10-04 11:55:00,0.75045,0.75049,0.74999,0.7501,164200000.0
2007-10-04 12:00:00,0.74998,0.7503,0.74981,0.75029,120400000.0
2007-10-04 12:05:00,0.75023,0.75027,0.74999,0.75009,120000000.0
2007-10-04 12:10:00,0.75012,0.75035,0.74935,0.74945,137600000.0
2007-10-04 12:15:00,0.74963,0.74977,0.74928,0.7497,157200000.0
2007-10-04 12:20:00,0.74975,0.75022,0.74954,0.75012,131600000.0
2007-10-04 12:25:00,0.74995,0.75035,0.74868,0.74895,134400000.0
2007-10-04 12:30:00,0.74988,0.7505,0.74988,0.75035,126400000.0
2007-10-04 12:35:00,0.75041,0.75079,0.75041,0.75067,109200000.0
2007-10-04 12:40:00,0.75052,0.75064,0.75015,0.75016,89600000.0
2007-10-04 12:45:00,0.75015,0.7507,0.75013,0.7506,149200000.0
2007-10-04 12:50:00,0.75051,0.7509,0.75034,0.7509,120400000.0
2007-10-04 12:55:00,0.75094,0.75096,0.75061,0.75061,108800000.0
2007-10-04 13:00:00,0.75063,0.75082,0.75038,0.75047,88400000.0
2007-10-04 13:05:00,0.75037,0.75107,0.75023,0.75099,120000000.0
2007-10-04 13:10:00,0.75096,0.75107,0.75049,0.75058,98600000.0
2007-10-04 13:15:00,0.75057,0.75077,0.7504,0.75059,180800000.0
2007-10-04 13:20:00,0.75059,0.7507,0.75029,0.7506,144000000.0
2007-10-04 13:25:00,0.75062,0.75092,0.75031,0.75058,91600000.0
2007-10-04 13:30:00,0.7505,0.75102,0.7505,0.75092,206400000.0
2007-10-04 13:35:00,0.75112,0.75114,0.75078,0.75078,95400000.0
2007-10-04 13:40:00,0.75095,0.75109,0.74981,0.75102,91600000.0
2007-10-04 13:45:00,0.75094,0.75099,0.75061,0.75067,96400000.0
2007-10-04 13:50:00,0.75076,0.75142,0.75076,0.75114,80400000.0
2007-10-04 13:55:00,0.75112,0.75118,0.75084,0.75096,84800000.0
2007-10-04 14:00:00,0.75099,0.75099,0.75041,0.75099,67200000.0
2007-10-04 14:05:00,0.75103,0.75138,0.75013,0.75118,98000000.0
2007-10-04 14:10:00,0.75117,0.75117,0.75101,0.75116,130600000.0
2007-10-04 14:15:00,0.75115,0.75141,0.75098,0.75141,69200000.0
2007-10-04 14:20:00,0.75142,0.75142,0.75094,0.75107,68600000.0
2007-10-04 14:25:00,0.75111,0.75165,0.751,0.75132,67200000.0
2007-10-04 14:30:00,0.75126,0.75185,0.75108,0.75173,64000000.0
2007-10-04 14:35:00,0.75171,0.7521,0.75171,0.75181,62800000.0
2007-10-04 14:40:00,0.75172,0.75204,0.75159,0.75175,79200000.0
2007-10-04 14:45:00,0.75177,0.75177,0.7511,0.75121,59600000.0
2007-10-04 14:50:00,0.75099,0.75108,0.7507,0.75078,71800000.0
2007-10-04 14:55:00,0.75092,0.75114,0.75061,0.75098,60800000.0
2007-10-04 15:00:00,0.75119,0.75119,0.75062,0.75083,70800000.0
2007-10-04 15:05:00,0.7508,0.75105,0.75054,0.7507,65600000.0
2007-10-04 15:10:00,0.75066,0.75096,0.75065,0.75085,60800000.0
2007-10-04 15:15:00,0.7509,0.7509,0.75026,0.75055,72000000.0
2007-10-04 15:20:00,0.75061,0.75064,0.75036,0.75057,67200000.0
2007-10-04 15:25:00,0.7505,0.75085,0.75045,0.75078,62400000.0
2007-10-04 15:30:00,0.7507,0.75113,0.74998,0.75113,62400000.0
2007-10-04 15:35:00,0.75067,0.75115,0.74966,0.75099,73600000.0
2007-10-04 15:40:00,0.75119,0.75147,0.75097,0.75141,72000000.0
2007-10-04 15:45:00,0.75136,0.75166,0.75102,0.75166,73600000.0
2007-10-04 15:50:00,0.7516,0.75243,0.75151,0.75226,65600000.0
2007-10-04 15:55:00,0.7522,0.75224,0.75081,0.75224,75200000.0
2007-10-04 16:00:00,0.75235,0.75303,0.75234,0.75291,59400000.0
2007-10-04 16:05:00,0.753,0.75367,0.75233,0.75247,70400000.0
2007-10-04 16:10:00,0.75229,0.75264,0.7519,0.75255,67600000.0
2007-10-04 16:15:00,0.75263,0.75287,0.75222,0.75232,59600000.0
2007-10-04 16:20:00,0.75228,0.75265,0.75218,0.75261,67200000.0
2007-10-04 16:25:00,0.75254,0.75271,0.75242,0.75247,74600000.0
2007-10-04 16:30:00,0.75261,0.75367,0.75257,0.75353,60800000.0
2007-10-04 16:35:00,0.75337,0.75378,0.75337,0.75373,72000000.0
2007-10-04 16:40:00,0.7538,0.75452,0.75335,0.75445,61800000.0
2007-10-04 16:45:00,0.75442,0.75469,0.75426,0.75438,69200000.0
2007-10-04 16:50:00,0.75422,0.75437,0.75293,0.75427,60800000.0
2007-10-04 16:55:00,0.75441,0.75491,0.7544,0.75472,65600000.0
2007-10-04 17:00:00,0.75465,0.75465,0.7539,0.75446,68000000.0
2007-10-04 17:05:00,0.75438,0.75445,0.75399,0.75437,67200000.0
2007-10-04 17:10:00,0.75436,0.75436,0.75382,0.75427,68800000.0
2007-10-04 17:15:00,0.7539,0.75399,0.75338,0.75353,73600000.0
2007-10-04 17:20:00,0.75357,0.75357,0.75309,0.75357,68000000.0
2007-10-04 17:25:00,0.75367,0.75372,0.75306,0.75322,67600000.0
2007-10-04 17:30:00,0.75295,0.75335,0.75285,0.75322,67200000.0
2007-10-04 17:35:00,0.7533,0.7539,0.7533,0.75377,67600000.0
2007-10-04 17:40:00,0.75374,0.75379,0.75352,0.75365,64000000.0
2007-10-04 17:45:00,0.75371,0.75388,0.75357,0.75369,68800000.0
2007-10-04 17:50:00,0.75349,0.75371,0.75289,0.753,69200000.0
2007-10-04 17:55:00,0.753,0.75326,0.753,0.75313,70800000.0
2007-10-04 18:00:00,0.75312,0.7536,0.75312,0.75317,64000000.0
2007-10-04 18:05:00,0.75309,0.7533,0.75289,0.75309,59200000.0
2007-10-04 18:10:00,0.75328,0.75336,0.75287,0.75334,72400000.0
2007-10-04 18:15:00,0.75292,0.75371,0.75223,0.75223,70400000.0
2007-10-04 18:20:00,0.75355,0.75375,0.75325,0.75367,58600000.0
2007-10-04 18:25:00,0.75363,0.75399,0.75343,0.75357,67200000.0
2007-10-04 18:30:00,0.75378,0.75394,0.75333,0.75333,60800000.0
2007-10-04 18:35:00,0.7535,0.75361,0.7532,0.75323,59600000.0
2007-10-04 18:40:00,0.75324,0.75347,0.75224,0.75326,69200000.0
2007-10-04 18:45:00,0.75337,0.75337,0.75291,0.75294,66600000.0
2007-10-04 18:50:00,0.75316,0.75321,0.7528,0.75314,46400000.0
2007-10-04 18:55:00,0.75315,0.75339,0.75278,0.75339,73600000.0
2007-10-04 19:00:00,0.75337,0.75337,0.75218,0.75326,62400000.0
2007-10-04 19:05:00,0.7532,0.75332,0.75209,0.75332,60600000.0
2007-10-04 19:10:00,0.75332,0.75355,0.75314,0.75318,70400000.0
2007-10-04 19:15:00,0.75341,0.75352,0.753,0.75301,67600000.0
2007-10-04 19:20:00,0.75289,0.75315,0.75283,0.75302,63400000.0
2007-10-04 19:25:00,0.75304,0.75315,0.75272,0.75282,68200000.0
2007-10-04 19:30:00,0.75266,0.75319,0.75254,0.75283,65600000.0
2007-10-04 19:35:00,0.75291,0.75296,0.75187,0.75273,64000000.0
2007-10-04 19:40:00,0.75281,0.75289,0.75252,0.75284,58600000.0
2007-10-04 19:45:00,0.75283,0.75309,0.75265,0.75284,62400000.0
2007-10-04 19:50:00,0.75277,0.75283,0.75247,0.75275,70400000.0
2007-10-04 19:55:00,0.7528,0.75294,0.75242,0.75277,73000000.0
2007-10-04 20:00:00,0.75274,0.75287,0.75218,0.75246,60800000.0
2007-10-04 20:05:00,0.7524,0.75264,0.75156,0.75238,64000000.0
2007-10-04 20:10:00,0.7523,0.75275,0.7523,0.75254,72400000.0
2007-10-04 20:15:00,0.75244,0.75244,0.75213,0.75222,68200000.0
2007-10-04 20:20:00,0.75228,0.75242,0.75183,0.75242,59200000.0
2007-10-04 20:25:00,0.75252,0.75257,0.75222,0.75222,62400000.0
2007-10-04 20:30:00,0.75217,0.75233,0.75214,0.7523,59200000.0
2007-10-04 20:35:00,0.75232,0.75232,0.75205,0.75218,56000000.0
2007-10-04 20:40:00,0.75215,0.75238,0.75194,0.75201,59600000.0
2007-10-04 20:45:00,0.75164,0.75201,0.75158,0.75164,59200000.0
2007-10-04 20:50:00,0.75161,0.75179,0.75151,0.75158,68800000.0
2007-10-04 20:55:00,0.75154,0.75154,0.75109,0.75116,59600000.0
2007-10-04 21:00:00,0.75132,0.75145,0.75089,0.75138,62400000.0
2007-10-04 21:05:00,0.7514,0.75164,0.75128,0.75144,64800000.0
2007-10-04 21:10:00,0.75141,0.75176,0.75138,0.7516,60800000.0
2007-10-04 21:15:00,0.75158,0.75177,0.75146,0.7516,59200000.0
2007-10-04 21:20:00,0.75172,0.75178,0.75151,0.75157,48000000.0
2007-10-04 21:25:00,0.75036,0.7516,0.75035,0.75035,56000000.0
2007-10-04 21:30:00,0.75058,0.75124,0.7505,0.75124,59200000.0
2007-10-04 21:35:00,0.75129,0.7515,0.75091,0.75131,73000000.0
2007-10-04 21:40:00,0.75117,0.75159,0.75112,0.75148,56000000.0
2007-10-04 21:45:00,0.7517,0.75259,0.7517,0.75259,62400000.0
2007-10-04 21:50:00,0.75244,0.75249,0.75195,0.75224,52200000.0
2007-10-04 21:55:00,0.75223,0.75261,0.75192,0.75261,54400000.0
2007-10-04 22:00:00,0.75254,0.75329,0.75252,0.75306,72000000.0
2007-10-04 22:05:00,0.75317,0.75321,0.75277,0.75279,60800000.0
2007-10-04 22:10:00,0.75259,0.75265,0.75226,0.75265,68000000.0
2007-10-04 22:15:00,0.75261,0.75287,0.75234,0.7527,60800000.0
2007-10-04 22:20:00,0.75271,0.75291,0.75247,0.75247,65600000.0
2007-10-04 22:25:00,0.75268,0.75314,0.75173,0.75308,63400000.0
2007-10-04 22:30:00,0.75305,0.75309,0.75262,0.75292,68800000.0
2007-10-04 22:35:00,0.7528,0.75286,0.75248,0.75253,62400000.0
2007-10-04 22:40:00,0.75255,0.75327,0.752,0.75261,60800000.0
2007-10-04 22:45:00,0.75261,0.7527,0.75221,0.75232,60800000.0
2007-10-04 22:50:00,0.75235,0.75262,0.75202,0.75202,61800000.0
2007-10-04 22:55:00,0.75208,0.75212,0.75159,0.75204,68200000.0
2007-10-04 23:00:00,0.75197,0.75203,0.75131,0.75174,46400000.0
2007-10-04 23:05:00,0.75175,0.75249,0.75095,0.75247,60800000.0
2007-10-04 23:10:00,0.7524,0.75295,0.75229,0.75283,69200000.0
2007-10-04 23:15:00,0.75261,0.75304,0.75226,0.75255,55400000.0
2007-10-04 23:20:00,0.75265,0.75269,0.75152,0.75247,65600000.0
2007-10-04 23:25:00,0.7525,0.75261,0.7514,0.75156,56000000.0
2007-10-04 23:30:00,0.75154,0.75191,0.7515,0.75191,68800000.0
2007-10-04 23:35:00,0.75189,0.7522,0.751,0.75181,62800000.0
2007-10-04 23:40:00,0.7518,0.7525,0.7518,0.75233,69800000.0
2007-10-04 23:45:00,0.75247,0.75248,0.75198,0.75208,51200000.0
2007-10-04 23:50:00,0.75173,0.75182,0.75135,0.7514,60800000.0
2007-10-04 23:55:00,0.75174,0.75204,0.75156,0.75188,43200000.0
2007-10-05 00:00:00,0.75193,0.75231,0.75173,0.75206,74600000.0
2007-10-05 00:05:00,0.752,0.75258,0.75141,0.75258,70400000.0
2007-10-05 00:10:00,0.75265,0.7534,0.7523,0.7534,54400000.0
2007-10-05 00:15:00,0.75218,0.7526,0.75203,0.75227,60800000.0
2007-10-05 00:20:00,0.75251,0.75281,0.75247,0.75273,61800000.0
2007-10-05 00:25:00,0.75276,0.75329,0.75235,0.75243,67200000.0
2007-10-05 00:30:00,0.7523,0.75249,0.75223,0.75237,40000000.0
2007-10-05 00:35:00,0.7523,0.75257,0.7523,0.75256,62400000.0
2007-10-05 00:40:00,0.75331,0.75332,0.7521,0.75255,36800000.0
2007-10-05 00:45:00,0.75253,0.75267,0.75235,0.75259,67200000.0
2007-10-05 00:50:00,0.75248,0.75335,0.75202,0.75262,57000000.0
2007-10-05 00:55:00,0.75248,0.75292,0.7523,0.75281,64000000.0
2007-10-05 01:00:00,0.75309,0.75353,0.75309,0.75324,59200000.0
2007-10-05 01:05:00,0.75328,0.75332,0.75264,0.75264,64000000.0
2007-10-05 01:10:00,0.75261,0.75295,0.75249,0.7529,65400000.0
2007-10-05 01:15:00,0.75284,0.75289,0.7517,0.75278,62400000.0
2007-10-05 01:20:00,0.75281,0.75283,0.75237,0.75257,56000000.0
2007-10-05 01:25:00,0.75261,0.75291,0.7521,0.75215,48000000.0
2007-10-05 01:30:00,0.7525,0.75279,0.75154,0.75279,48400000.0
2007-10-05 01:35:00,0.7528,0.75302,0.75267,0.75288,62400000.0
2007-10-05 01:40:00,0.75289,0.7531,0.75242,0.75299,65600000.0
2007-10-05 01:45:00,0.75298,0.75301,0.7521,0.75219,59200000.0
2007-10-05 01:50:00,0.75219,0.75252,0.75202,0.75243,64000000.0
2007-10-05 01:55:00,0.75202,0.75271,0.75192,0.75271,65600000.0
2007-10-05 02:00:00,0.75288,0.75294,0.75282,0.75285,58600000.0
2007-10-05 02:05:00,0.75279,0.75347,0.7526,0.75292,48000000.0
2007-10-05 02:10:00,0.75284,0.75298,0.75232,0.75298,60800000.0
2007-10-05 02:15:00,0.753,0.75301,0.7525,0.75293,54800000.0
2007-10-05 02:20:00,0.75291,0.75351,0.75259,0.75313,72400000.0
2007-10-05 02:25:00,0.75369,0.75378,0.75347,0.75378,52800000.0
2007-10-05 02:30:00,0.75379,0.75487,0.75379,0.75458,62400000.0
2007-10-05 02:35:00,0.75457,0.75457,0.7536,0.75379,56000000.0
2007-10-05 02:40:00,0.75375,0.75381,0.7533,0.75366,66600000.0
2007-10-05 02:45:00,0.75365,0.75373,0.75334,0.75349,60800000.0
2007-10-05 02:50:00,0.7535,0.75384,0.75338,0.75384,74400000.0
2007-10-05 02:55:00,0.75386,0.75431,0.75386,0.75407,59600000.0
2007-10-05 03:00:00,0.75403,0.75419,0.75354,0.75355,51200000.0
2007-10-05 03:05:00,0.7536,0.75367,0.75327,0.75328,52200000.0
2007-10-05 03:10:00,0.75318,0.75319,0.75286,0.75311,60800000.0
2007-10-05 03:15:00,0.75311,0.75359,0.75311,0.75359,53200000.0
2007-10-05 03:20:00,0.75323,0.75379,0.75297,0.75373,64000000.0
2007-10-05 03:25:00,0.75369,0.75369,0.75287,0.75287,60800000.0
2007-10-05 03:30:00,0.75297,0.75327,0.75297,0.75309,59000000.0
2007-10-05 03:35:00,0.75312,0.75341,0.75302,0.75341,69200000.0
2007-10-05 03:40:00,0.75329,0.75344,0.75297,0.75297,52800000.0
2007-10-05 03:45:00,0.75278,0.75332,0.7527,0.75284,57600000.0
2007-10-05 03:50:00,0.75323,0.7534,0.75315,0.75339,59200000.0
2007-10-05 03:55:00,0.75336,0.75372,0.75297,0.7531,57600000.0
2007-10-05 04:00:00,0.75323,0.75362,0.75323,0.75353,70400000.0
2007-10-05 04:05:00,0.75351,0.75351,0.75277,0.75316,69200000.0
2007-10-05 04:10:00,0.7531,0.75311,0.75223,0.75285,62800000.0
2007-10-05 04:15:00,0.75292,0.75338,0.75197,0.75286,57600000.0
2007-10-05 04:20:00,0.75288,0.75369,0.75263,0.75359,52800000.0
2007-10-05 04:25:00,0.75356,0.75356,0.75312,0.75337,81600000.0
2007-10-05 04:30:00,0.75374,0.75386,0.75331,0.75378,67200000.0
2007-10-05 04:35:00,0.75373,0.75402,0.75269,0.75343,72000000.0
2007-10-05 04:40:00,0.75398,0.75466,0.75391,0.75393,45800000.0
2007-10-05 04:45:00,0.75402,0.75412,0.75345,0.75412,57600000.0
2007-10-05 04:50:00,0.75412,0.75414,0.75352,0.75408,59200000.0
2007-10-05 04:55:00,0.75405,0.75407,0.75366,0.75385,70400000.0
2007-10-05 05:00:00,0.7537,0.75379,0.75344,0.75344,57600000.0
2007-10-05 05:05:00,0.7536,0.75372,0.75318,0.75336,60800000.0
2007-10-05 05:10:00,0.75336,0.75365,0.75325,0.75355,67200000.0
2007-10-05 05:15:00,0.75367,0.75409,0.75345,0.75409,65600000.0
2007-10-05 05:20:00,0.75419,0.75419,0.75315,0.75347,62400000.0
2007-10-05 05:25:00,0.75349,0.75408,0.75315,0.75315,56800000.0
2007-10-05 05:30:00,0.75343,0.75366,0.75343,0.7536,65000000.0
2007-10-05 05:35:00,0.75364,0.75368,0.75313,0.75324,64000000.0
2007-10-05 05:40:00,0.75337,0.7543,0.75328,0.75422,25600000.0
2007-10-05 05:45:00,0.7533,0.75369,0.7533,0.75353,49600000.0
2007-10-05 05:50:00,0.75318,0.75364,0.7531,0.75347,68200000.0
2007-10-05 05:55:00,0.75366,0.75366,0.75305,0.75308,64000000.0
2007-10-05 06:00:00,0.7533,0.75359,0.75318,0.75352,71600000.0
2007-10-05 06:05:00,0.75318,0.75366,0.75219,0.75335,35200000.0
2007-10-05 06:10:00,0.75355,0.75455,0.75317,0.75455,51200000.0
2007-10-05 06:15:00,0.75337,0.75365,0.75314,0.75351,69200000.0
2007-10-05 06:20:00,0.7532,0.75374,0.75307,0.75317,64000000.0
2007-10-05 06:25:00,0.75368,0.75376,0.75322,0.75368,62800000.0
2007-10-05 06:30:00,0.75328,0.75354,0.753,0.753,62800000.0
2007-10-05 06:35:00,0.75396,0.75401,0.75288,0.75302,59200000.0
2007-10-05 06:40:00,0.75301,0.75303,0.75269,0.75288,65600000.0
2007-10-05 06:45:00,0.75278,0.75292,0.75238,0.75243,49600000.0
2007-10-05 06:50:00,0.75243,0.75269,0.75212,0.75217,59200000.0
2007-10-05 06:55:00,0.75241,0.75362,0.75222,0.7528,64000000.0
2007-10-05 07:00:00,0.75283,0.7532,0.75273,0.75309,68600000.0
2007-10-05 07:05:00,0.75304,0.75307,0.75267,0.75301,66600000.0
2007-10-05 07:10:00,0.75295,0.75314,0.75273,0.75309,64000000.0
2007-10-05 07:15:00,0.75304,0.75347,0.75216,0.75347,66000000.0
2007-10-05 07:20:00,0.75349,0.75381,0.75314,0.75314,52800000.0
2007-10-05 07:25:00,0.75316,0.7534,0.75307,0.75313,67200000.0
2007-10-05 07:30:00,0.75301,0.75312,0.75265,0.75299,72000000.0
2007-10-05 07:35:00,0.75303,0.75317,0.75172,0.75283,68800000.0
2007-10-05 07:40:00,0.75273,0.75315,0.75183,0.7528,62400000.0
2007-10-05 07:45:00,0.75245,0.75288,0.75234,0.75256,73600000.0
2007-10-05 07:50:00,0.75256,0.75302,0.75228,0.75302,59600000.0
2007-10-05 07:55:00,0.75301,0.7534,0.75294,0.75319,64000000.0
2007-10-05 08:00:00,0.75285,0.75366,0.75284,0.75329,59200000.0
2007-10-05 08:05:00,0.75329,0.75332,0.75274,0.75296,69200000.0
2007-10-05 08:10:00,0.75293,0.75315,0.75272,0.75306,67200000.0
2007-10-05 08:15:00,0.75292,0.75297,0.75251,0.75292,66000000.0
2007-10-05 08:20:00,0.75302,0.75343,0.75297,0.75327,62400000.0
2007-10-05 08:25:00,0.7533,0.75342,0.75312,0.75342,67600000.0
2007-10-05 08:30:00,0.75338,0.75348,0.75325,0.75334,78800000.0
2007-10-05 08:35:00,0.75336,0.75375,0.75269,0.7537,103800000.0
2007-10-05 08:40:00,0.75329,0.75388,0.75324,0.75353,67600000.0
2007-10-05 08:45:00,0.75359,0.75393,0.75357,0.75385,69800000.0
2007-10-05 08:50:00,0.75398,0.75402,0.75347,0.75378,170000000.0
2007-10-05 08:55:00,0.75367,0.75384,0.75354,0.75384,66400000.0
2007-10-05 09:00:00,0.75384,0.75406,0.7537,0.75382,99200000.0
2007-10-05 09:05:00,0.75385,0.75385,0.75348,0.75349,98000000.0
2007-10-05 09:10:00,0.75355,0.7538,0.75335,0.75363,120000000.0
2007-10-05 09:15:00,0.75357,0.75378,0.75314,0.75369,136400000.0
2007-10-05 09:20:00,0.7537,0.75372,0.75259,0.75345,100800000.0
2007-10-05 09:25:00,0.75344,0.75388,0.75329,0.75385,132800000.0
2007-10-05 09:30:00,0.75414,0.75415,0.75359,0.75403,128200000.0
2007-10-05 09:35:00,0.75407,0.75412,0.75369,0.75369,205600000.0
2007-10-05 09:40:00,0.75379,0.75422,0.75379,0.75401,247800000.0
2007-10-05 09:45:00,0.75405,0.75405,0.75366,0.75383,103000000.0
2007-10-05 09:50:00,0.75396,0.75426,0.75379,0.75426,329000000.0
2007-10-05 09:55:00,0.75411,0.75423,0.75395,0.75408,224400000.0
2007-10-05 10:00:00,0.75406,0.75433,0.75391,0.75433,286600000.0
2007-10-05 10:05:00,0.75433,0.75434,0.75389,0.75391,202400000.0
2007-10-05 10:10:00,0.75382,0.75406,0.75342,0.75342,265000000.0
2007-10-05 10:15:00,0.75358,0.75432,0.75334,0.75347,120000000.0
2007-10-05 10:20:00,0.75332,0.75344,0.75301,0.75312,271400000.0
2007-10-05 10:25:00,0.75325,0.7538,0.75325,0.75353,226000000.0
2007-10-05 10:30:00,0.75324,0.75377,0.75314,0.75356,138000000.0
2007-10-05 10:35:00,0.75336,0.75347,0.75309,0.75347,99600000.0
2007-10-05 10:40:00,0.75345,0.75356,0.75311,0.75325,170000000.0
2007-10-05 10:45:00,0.7533,0.75362,0.7533,0.75332,187400000.0
2007-10-05 10:50:00,0.7534,0.75398,0.7534,0.75387,218000000.0
2007-10-05 10:55:00,0.75372,0.75416,0.75338,0.75338,244600000.0
2007-10-05 11:00:00,0.75325,0.75374,0.75325,0.75374,251200000.0
2007-10-05 11:05:00,0.75403,0.7548,0.75403,0.7548,198400000.0
2007-10-05 11:10:00,0.7545,0.75475,0.75438,0.75446,306400000.0
2007-10-05 11:15:00,0.75447,0.75447,0.75385,0.75393,139200000.0
2007-10-05 11:20:00,0.75392,0.75407,0.75312,0.75331,240800000.0
2007-10-05 11:25:00,0.75324,0.75363,0.75311,0.7534,248400000.0
2007-10-05 11:30:00,0.75332,0.75382,0.75318,0.75351,96000000.0
2007-10-05 11:35:00,0.75361,0.75363,0.7529,0.75312,141800000.0
2007-10-05 11:40:00,0.75313,0.75329,0.75302,0.75304,132800000.0
2007-10-05 11:45:00,0.75301,0.7533,0.75193,0.75301,143600000.0
2007-10-05 11:50:00,0.75327,0.75344,0.75315,0.75315,188800000.0
2007-10-05 11:55:00,0.75326,0.75402,0.75326,0.7539,164400000.0
2007-10-05 12:00:00,0.75395,0.75396,0.75358,0.75388,120000000.0
2007-10-05 12:05:00,0.75384,0.75386,0.75363,0.75378,120000000.0
2007-10-05 12:10:00,0.75372,0.75391,0.75347,0.75347,137600000.0
2007-10-05 12:15:00,0.75344,0.75362,0.75335,0.75336,156800000.0
2007-10-05 12:20:00,0.75341,0.75357,0.75326,0.75333,131200000.0
2007-10-05 12:25:00,0.75356,0.75379,0.75214,0.75241,134400000.0
2007-10-05 12:30:00,0.75358,0.75377,0.75335,0.7534,126400000.0
2007-10-05 12:35:00,0.75348,0.75366,0.75312,0.75339,111200000.0
2007-10-05 12:40:00,0.75351,0.75351,0.75303,0.75312,89600000.0
2007-10-05 12:45:00,0.75311,0.7533,0.75291,0.75327,154000000.0
2007-10-05 12:50:00,0.7534,0.7534,0.75288,0.75312,120000000.0
2007-10-05 12:55:00,0.75325,0.75335,0.75269,0.75269,108200000.0
2007-10-05 13:00:00,0.75024,0.75024,0.74763,0.7493,88400000.0
2007-10-05 13:05:00,0.74934,0.74952,0.74908,0.74945,119800000.0
2007-10-05 13:10:00,0.74941,0.74949,0.74888,0.74888,99200000.0
2007-10-05 13:15:00,0.7488,0.7488,0.74796,0.74804,180200000.0
2007-10-05 13:20:00,0.74806,0.7481,0.74609,0.74612,144000000.0
2007-10-05 13:25:00,0.74622,0.74714,0.74622,0.74683,91000000.0
2007-10-05 13:30:00,0.7469,0.74777,0.74686,0.74686,206400000.0
2007-10-05 13:35:00,0.74669,0.74743,0.74661,0.74714,95200000.0
2007-10-05 13:40:00,0.74731,0.74763,0.74598,0.7469,91600000.0
2007-10-05 13:45:00,0.74667,0.74667,0.74576,0.7461,96000000.0
2007-10-05 13:50:00,0.74624,0.74663,0.74622,0.74645,78800000.0
2007-10-05 13:55:00,0.74646,0.74754,0.74642,0.74743,140000000.0
2007-10-05 14:00:00,0.74726,0.74744,0.74715,0.74731,67200000.0
2007-10-05 14:05:00,0.74696,0.74728,0.74603,0.74678,97600000.0
2007-10-05 14:10:00,0.74701,0.74715,0.74667,0.74667,130600000.0
2007-10-05 14:15:00,0.74661,0.74661,0.74577,0.74593,68800000.0
2007-10-05 14:20:00,0.7459,0.7459,0.74512,0.74565,68800000.0
2007-10-05 14:25:00,0.74578,0.74596,0.74561,0.74563,64000000.0
2007-10-05 14:30:00,0.74705,0.74736,0.74482,0.74515,64400000.0
2007-10-05 14:35:00,0.7449,0.7449,0.74368,0.74448,62400000.0
2007-10-05 14:40:00,0.74475,0.74536,0.74431,0.74498,78800000.0
2007-10-05 14:45:00,0.74521,0.74666,0.74521,0.74666,62400000.0
2007-10-05 14:50:00,0.74666,0.74671,0.74554,0.74663,72000000.0
2007-10-05 14:55:00,0.74672,0.74715,0.74641,0.74685,60600000.0
2007-10-05 15:00:00,0.74657,0.74701,0.74625,0.74701,70400000.0
2007-10-05 15:05:00,0.74703,0.74709,0.74579,0.74621,65600000.0
2007-10-05 15:10:00,0.74601,0.74626,0.74553,0.74569,59600000.0
2007-10-05 15:15:00,0.74572,0.74576,0.74487,0.74489,72000000.0
2007-10-05 15:20:00,0.74491,0.74504,0.74451,0.74467,67200000.0
2007-10-05 15:25:00,0.74458,0.74567,0.74458,0.74559,62800000.0
2007-10-05 15:30:00,0.74561,0.74585,0.74476,0.74575,62400000.0
2007-10-05 15:35:00,0.74599,0.74798,0.745,0.74769,69200000.0
2007-10-05 15:40:00,0.74754,0.74811,0.74653,0.74796,72000000.0
2007-10-05 15:45:00,0.74817,0.74929,0.74817,0.7485,74000000.0
2007-10-05 15:50:00,0.74847,0.74847,0.7476,0.74775,65600000.0
2007-10-05 15:55:00,0.74776,0.74823,0.74692,0.74789,75200000.0
2007-10-05 16:00:00,0.74791,0.74803,0.74752,0.74757,59200000.0
2007-10-05 16:05:00,0.74765,0.74823,0.74674,0.74799,69800000.0
2007-10-05 16:10:00,0.74822,0.74845,0.74792,0.74794,67200000.0
2007-10-05 16:15:00,0.74805,0.74831,0.7476,0.74824,59200000.0
2007-10-05 16:20:00,0.74814,0.74838,0.74716,0.74727,67200000.0
2007-10-05 16:25:00,0.74721,0.74741,0.74689,0.74701,75200000.0
2007-10-05 16:30:00,0.7469,0.7469,0.74602,0.74638,57600000.0
2007-10-05 16:35:00,0.74633,0.74642,0.74592,0.74616,72400000.0
2007-10-05 16:40:00,0.74598,0.74601,0.74534,0.74534,62400000.0
2007-10-05 16:45:00,0.74558,0.74641,0.74551,0.74635,69200000.0
2007-10-05 16:50:00,0.74642,0.74765,0.74582,0.7475,61200000.0
2007-10-05 16:55:00,0.74733,0.74742,0.74623,0.74623,65600000.0
2007-10-05 17:00:00,0.7463,0.74704,0.7463,0.74689,67200000.0
2007-10-05 17:05:00,0.74693,0.74693,0.74607,0.74635,66600000.0
2007-10-05 17:10:00,0.74656,0.74692,0.74653,0.7469,68800000.0
2007-10-05 17:15:00,0.74688,0.74688,0.74628,0.74637,74000000.0
2007-10-05 17:20:00,0.74632,0.74632,0.74533,0.74533,69200000.0
2007-10-05 17:25:00,0.74531,0.74552,0.74465,0.74465,67600000.0
2007-10-05 17:30:00,0.74456,0.74472,0.74393,0.74472,67200000.0
2007-10-05 17:35:00,0.74492,0.74547,0.74492,0.74544,67200000.0
2007-10-05 17:40:00,0.74562,0.74654,0.74543,0.74649,64000000.0
2007-10-05 17:45:00,0.74655,0.74679,0.74616,0.74677,68800000.0
2007-10-05 17:50:00,0.74655,0.74692,0.74651,0.74658,68800000.0
2007-10-05 17:55:00,0.74661,0.74776,0.74661,0.74776,70400000.0
2007-10-05 18:00:00,0.74768,0.74768,0.74667,0.74697,64000000.0
2007-10-05 18:05:00,0.74718,0.74729,0.74674,0.74685,58600000.0
2007-10-05 18:10:00,0.74652,0.74652,0.74587,0.74636,73600000.0
2007-10-05 18:15:00,0.74629,0.74654,0.74485,0.74485,70400000.0
2007-10-05 18:20:00,0.74593,0.74655,0.74593,0.74622,59200000.0
2007-10-05 18:25:00,0.74623,0.74626,0.74583,0.74622,67200000.0
2007-10-05 18:30:00,0.74614,0.74634,0.74599,0.74599,60800000.0
2007-10-05 18:35:00,0.7463,0.74636,0.74577,0.74581,59200000.0
2007-10-05 18:40:00,0.74579,0.74601,0.74492,0.74595,69200000.0
2007-10-05 18:45:00,0.746,0.74614,0.74576,0.74605,67200000.0
2007-10-05 18:50:00,0.746,0.74614,0.7459,0.74614,58600000.0
2007-10-05 18:55:00,0.74617,0.74631,0.74596,0.74631,73600000.0
2007-10-05 19:00:00,0.74642,0.74642,0.74491,0.74585,62800000.0
2007-10-05 19:05:00,0.74593,0.74667,0.7449,0.74592,105000000.0
2007-10-05 19:10:00,0.74595,0.74663,0.74582,0.74584,70400000.0
2007-10-05 19:15:00,0.7464,0.74649,0.74617,0.7464,67600000.0
2007-10-05 19:20:00,0.74645,0.7471,0.74645,0.74696,64000000.0
2007-10-05 19:25:00,0.74697,0.74709,0.7465,0.74709,69200000.0
2007-10-05 19:30:00,0.74714,0.74718,0.74639,0.74641,57600000.0
2007-10-05 19:35:00,0.74645,0.74657,0.7454,0.74649,64000000.0
2007-10-05 19:40:00,0.7465,0.74658,0.74626,0.74634,59200000.0
2007-10-05 19:45:00,0.7463,0.7463,0.74589,0.74613,62400000.0
2007-10-05 19:50:00,0.74612,0.74622,0.74573,0.74598,70200000.0
2007-10-05 19:55:00,0.74608,0.7464,0.74606,0.74619,73600000.0
2007-10-05 20:00:00,0.74636,0.74636,0.74584,0.74584,48000000.0
2007-10-05 20:05:00,0.74577,0.74586,0.74477,0.74563,67200000.0
2007-10-05 20:10:00,0.74574,0.74609,0.74574,0.74608,72000000.0
2007-10-05 20:15:00,0.74579,0.74623,0.7455,0.74623,68800000.0
2007-10-05 20:20:00,0.74625,0.74648,0.74607,0.74611,59200000.0
2007-10-05 20:25:00,0.74621,0.74659,0.74601,0.74647,62400000.0
2007-10-05 20:30:00,0.74649,0.74669,0.74635,0.74643,68800000.0
2007-10-05 20:35:00,0.74617,0.74642,0.74599,0.74599,62400000.0
2007-10-05 20:40:00,0.7464,0.74648,0.74575,0.74643,59200000.0
2007-10-05 20:45:00,0.74632,0.74671,0.74632,0.74658,58600000.0
2007-10-05 20:50:00,0.74653,0.74658,0.74638,0.74639,68800000.0
2007-10-05 20:55:00,0.74648,0.74657,0.74598,0.74627,59200000.0
2007-10-05 21:00:00,0.74638,0.74663,0.74633,0.74642,61800000.0
2007-10-05 21:05:00,0.7461,0.74657,0.74598,0.74607,63400000.0
2007-10-05 21:10:00,0.7465,0.74651,0.74552,0.74615,61200000.0
2007-10-05 21:15:00,0.74615,0.74706,0.74584,0.74592,57600000.0
2007-10-05 21:20:00,0.74593,0.74621,0.7458,0.74597,60800000.0
2007-10-05 21:25:00,0.74506,0.74623,0.74506,0.74595,56000000.0
2007-10-05 21:30:00,0.74577,0.74623,0.74577,0.74619,59600000.0
2007-10-05 21:35:00,0.74621,0.74638,0.7461,0.74637,67200000.0
2007-10-05 21:40:00,0.74644,0.74655,0.74621,0.74636,44200000.0
2007-10-05 21:45:00,0.74633,0.74674,0.74625,0.74653,57600000.0
2007-10-05 21:50:00,0.74655,0.74672,0.74613,0.74649,64000000.0
2007-10-05 21:55:00,0.74651,0.74716,0.7465,0.74715,67200000.0
2007-10-05 22:00:00,0.74715,0.74745,0.74713,0.74737,72000000.0
2007-10-05 22:05:00,0.7472,0.7475,0.747,0.74717,60800000.0
2007-10-05 22:10:00,0.74687,0.74688,0.74651,0.74682,67000000.0
2007-10-05 22:15:00,0.74621,0.74729,0.74621,0.74655,62400000.0
2007-10-05 22:20:00,0.74719,0.74723,0.74612,0.74619,59200000.0
2007-10-05 22:25:00,0.74613,0.74631,0.74495,0.7462,64000000.0
2007-10-05 22:30:00,0.7463,0.74646,0.74574,0.74646,70400000.0
2007-10-05 22:35:00,0.74654,0.74661,0.74612,0.74612,59600000.0
2007-10-05 22:40:00,0.7459,0.74627,0.74555,0.74608,57600000.0
2007-10-05 22:45:00,0.74622,0.74646,0.74615,0.74619,49600000.0
2007-10-05 22:50:00,0.74609,0.7461,0.74528,0.74535,62400000.0
2007-10-05 22:55:00,0.74558,0.74587,0.74548,0.7456,68800000.0
2007-10-07 23:00:00,0.74571,0.74845,0.74571,0.74838,25600000.0
2007-10-07 23:05:00,0.74865,0.7487,0.74805,0.74808,49600000.0
2007-10-07 23:10:00,0.74828,0.7483,0.74791,0.74819,56000000.0
2007-10-07 23:15:00,0.74791,0.74812,0.74777,0.74777,32000000.0
2007-10-07 23:20:00,0.74778,0.74824,0.74675,0.74824,38400000.0
2007-10-07 23:25:00,0.7457,0.74857,0.7457,0.74838,22400000.0
2007-10-07 23:30:00,0.74838,0.74897,0.74838,0.74897,56000000.0
2007-10-07 23:35:00,0.74899,0.74946,0.74796,0.74908,61800000.0
2007-10-07 23:40:00,0.74912,0.74912,0.74871,0.74872,53200000.0
2007-10-07 23:45:00,0.74856,0.7489,0.74823,0.74846,50600000.0
2007-10-07 23:50:00,0.74875,0.74878,0.74817,0.74817,33600000.0
2007-10-07 23:55:00,0.74808,0.74874,0.74808,0.74853,43200000.0
2007-10-08 00:00:00,0.74885,0.74946,0.74885,0.74946,75600000.0
2007-10-08 00:05:00,0.74937,0.74938,0.74811,0.74915,70400000.0
2007-10-08 00:10:00,0.74919,0.74933,0.74886,0.74886,45600000.0
2007-10-08 00:15:00,0.74859,0.74859,0.74755,0.74765,52800000.0
2007-10-08 00:20:00,0.74777,0.74831,0.74777,0.74819,62400000.0
2007-10-08 00:25:00,0.74826,0.74837,0.74806,0.74824,67200000.0
2007-10-08 00:30:00,0.74813,0.74828,0.74787,0.74817,64400000.0
2007-10-08 00:35:00,0.74803,0.74831,0.74713,0.74745,62400000.0
2007-10-08 00:40:00,0.74748,0.74798,0.74748,0.74798,58400000.0
2007-10-08 00:45:00,0.74794,0.74821,0.74794,0.74813,67200000.0
2007-10-08 00:50:00,0.74815,0.7483,0.74781,0.74807,60800000.0
2007-10-08 00:55:00,0.74833,0.7488,0.7483,0.7488,63400000.0
2007-10-08 01:00:00,0.749,0.74905,0.74856,0.74863,59200000.0
2007-10-08 01:05:00,0.74862,0.74874,0.74842,0.74856,64000000.0
2007-10-08 01:10:00,0.74865,0.74889,0.74858,0.74881,65600000.0
2007-10-08 01:15:00,0.7484,0.74887,0.74755,0.74885,52800000.0
2007-10-08 01:20:00,0.74906,0.74928,0.74903,0.74922,55400000.0
2007-10-08 01:25:00,0.74919,0.74936,0.74869,0.74936,59200000.0
2007-10-08 01:30:00,0.74919,0.74978,0.74821,0.74978,56000000.0
2007-10-08 01:35:00,0.74969,0.74978,0.74946,0.74963,62400000.0
2007-10-08 01:40:00,0.74961,0.74977,0.74942,0.74968,66000000.0
2007-10-08 01:45:00,0.74974,0.75001,0.74962,0.74974,59200000.0
2007-10-08 01:50:00,0.74983,0.7499,0.74942,0.74948,60800000.0
2007-10-08 01:55:00,0.75053,0.75063,0.74933,0.74991,67200000.0
2007-10-08 02:00:00,0.75002,0.75004,0.7499,0.75004,59600000.0
2007-10-08 02:05:00,0.74997,0.75073,0.74977,0.74986,56400000.0
2007-10-08 02:10:00,0.74995,0.75014,0.74972,0.75006,60800000.0
2007-10-08 02:15:00,0.74995,0.75004,0.74972,0.74991,49600000.0
2007-10-08 02:20:00,0.74978,0.75066,0.74947,0.75059,72000000.0
2007-10-08 02:25:00,0.75061,0.75147,0.75061,0.7508,52800000.0
2007-10-08 02:30:00,0.75074,0.75078,0.7504,0.75063,61800000.0
2007-10-08 02:35:00,0.75063,0.75088,0.7505,0.75088,56000000.0
2007-10-08 02:40:00,0.75095,0.75105,0.75062,0.75105,66600000.0
2007-10-08 02:45:00,0.75131,0.75162,0.75125,0.75157,52800000.0
2007-10-08 02:50:00,0.75128,0.75155,0.751,0.75112,73600000.0
2007-10-08 02:55:00,0.75107,0.7513,0.75075,0.7513,59200000.0
2007-10-08 03:00:00,0.75127,0.75168,0.75124,0.75164,51200000.0
2007-10-08 03:05:00,0.75161,0.75184,0.75121,0.75128,52800000.0
2007-10-08 03:10:00,0.75155,0.75196,0.75135,0.75193,60800000.0
2007-10-08 03:15:00,0.75193,0.75203,0.75165,0.75203,51600000.0
2007-10-08 03:20:00,0.75183,0.75205,0.75175,0.75175,63400000.0
2007-10-08 03:25:00,0.75162,0.75162,0.75134,0.75143,60600000.0
2007-10-08 03:30:00,0.75143,0.75197,0.75109,0.75197,59200000.0
2007-10-08 03:35:00,0.75192,0.75192,0.75145,0.75163,68800000.0
2007-10-08 03:40:00,0.75127,0.75153,0.75113,0.75134,52800000.0
2007-10-08 03:45:00,0.75116,0.75165,0.75116,0.7516,57600000.0
2007-10-08 03:50:00,0.75133,0.75165,0.75103,0.75133,59200000.0
2007-10-08 03:55:00,0.75146,0.75146,0.75099,0.75138,57000000.0
2007-10-08 04:00:00,0.75128,0.75131,0.75079,0.75085,70400000.0
2007-10-08 04:05:00,0.75093,0.75104,0.75057,0.75091,68800000.0
2007-10-08 04:10:00,0.7507,0.7509,0.75051,0.75076,62800000.0
2007-10-08 04:15:00,0.75067,0.75091,0.75058,0.75071,64000000.0
2007-10-08 04:20:00,0.75086,0.75096,0.7499,0.75089,52800000.0
2007-10-08 04:25:00,0.75067,0.75098,0.75042,0.75079,82000000.0
2007-10-08 04:30:00,0.75055,0.7511,0.75055,0.751,67200000.0
2007-10-08 04:35:00,0.75067,0.75138,0.74963,0.75135,72000000.0
2007-10-08 04:40:00,0.75095,0.75157,0.7509,0.75141,62400000.0
2007-10-08 04:45:00,0.75102,0.75139,0.7508,0.75121,57600000.0
2007-10-08 04:50:00,0.75129,0.75138,0.75083,0.75117,59200000.0
2007-10-08 04:55:00,0.75129,0.75145,0.75083,0.75116,70400000.0
2007-10-08 05:00:00,0.75114,0.75114,0.75077,0.75091,57000000.0
2007-10-08 05:05:00,0.75087,0.75135,0.75075,0.75126,60800000.0
2007-10-08 05:10:00,0.75125,0.75214,0.75109,0.75114,69200000.0
2007-10-08 05:15:00,0.75102,0.75139,0.7508,0.75138,59600000.0
2007-10-08 05:20:00,0.75145,0.75148,0.7512,0.75135,65600000.0
2007-10-08 05:25:00,0.75137,0.7519,0.75104,0.75189,57600000.0
2007-10-08 05:30:00,0.75203,0.75205,0.75125,0.75198,66000000.0
2007-10-08 05:35:00,0.7517,0.75185,0.7516,0.75176,64000000.0
2007-10-08 05:40:00,0.75175,0.75177,0.75087,0.75121,60800000.0
2007-10-08 05:45:00,0.75096,0.75153,0.75096,0.75145,67200000.0
2007-10-08 05:50:00,0.75151,0.75168,0.75118,0.75125,68200000.0
2007-10-08 05:55:00,0.75166,0.75178,0.7514,0.7514,64400000.0
2007-10-08 06:00:00,0.75179,0.75189,0.75141,0.7517,70800000.0
2007-10-08 06:05:00,0.75163,0.75248,0.75048,0.75163,62400000.0
2007-10-08 06:10:00,0.75165,0.75171,0.75124,0.75157,48400000.0
2007-10-08 06:15:00,0.75153,0.75162,0.75098,0.75102,70800000.0
2007-10-08 06:20:00,0.75134,0.75142,0.75076,0.75123,64400000.0
2007-10-08 06:25:00,0.7512,0.7512,0.75039,0.75097,62400000.0
2007-10-08 06:30:00,0.75124,0.75128,0.75094,0.75113,62400000.0
2007-10-08 06:35:00,0.75119,0.75136,0.75086,0.75117,57000000.0
2007-10-08 06:40:00,0.75106,0.75135,0.75085,0.75114,65600000.0
2007-10-08 06:45:00,0.75075,0.75191,0.75075,0.75191,51200000.0
2007-10-08 06:50:00,0.75104,0.75133,0.75104,0.75126,59200000.0
2007-10-08 06:55:00,0.75124,0.75136,0.75113,0.75133,62400000.0
2007-10-08 07:00:00,0.75136,0.7523,0.75101,0.75229,73600000.0
2007-10-08 07:05:00,0.75116,0.75167,0.75116,0.7514,66600000.0
2007-10-08 07:10:00,0.75157,0.7517,0.75133,0.75166,64000000.0
2007-10-08 07:15:00,0.75111,0.75166,0.74996,0.75146,65400000.0
2007-10-08 07:20:00,0.7511,0.75164,0.751,0.75126,49000000.0
2007-10-08 07:25:00,0.75152,0.75169,0.75128,0.75165,59600000.0
2007-10-08 07:30:00,0.75169,0.75201,0.75165,0.75201,72400000.0
2007-10-08 07:35:00,0.75209,0.75214,0.75086,0.75195,68800000.0
2007-10-08 07:40:00,0.75181,0.75185,0.75044,0.75153,62400000.0
2007-10-08 07:45:00,0.75163,0.75163,0.75095,0.75095,73600000.0
2007-10-08 07:50:00,0.75099,0.75149,0.75098,0.75137,59200000.0
2007-10-08 07:55:00,0.75137,0.75157,0.75111,0.75139,64000000.0
2007-10-08 08:00:00,0.75126,0.75199,0.75126,0.75198,54400000.0
2007-10-08 08:05:00,0.75214,0.75232,0.75193,0.75197,69600000.0
2007-10-08 08:10:00,0.75202,0.75223,0.75145,0.75209,67200000.0
2007-10-08 08:15:00,0.75205,0.75212,0.75178,0.7521,65600000.0
2007-10-08 08:20:00,0.75193,0.75197,0.7515,0.7515,62400000.0
2007-10-08 08:25:00,0.75136,0.75157,0.75117,0.75131,67200000.0
2007-10-08 08:30:00,0.75095,0.75134,0.75095,0.7513,78400000.0
2007-10-08 08:35:00,0.75138,0.75174,0.75121,0.75174,104400000.0
2007-10-08 08:40:00,0.7521,0.75256,0.75208,0.75244,67200000.0
2007-10-08 08:45:00,0.75285,0.75285,0.75217,0.75228,70400000.0
2007-10-08 08:50:00,0.75225,0.75225,0.75199,0.752,169600000.0
2007-10-08 08:55:00,0.75193,0.75244,0.75182,0.75226,65600000.0
2007-10-08 09:00:00,0.75206,0.75212,0.75099,0.751,99400000.0
2007-10-08 09:05:00,0.75094,0.75103,0.75067,0.75067,97600000.0
2007-10-08 09:10:00,0.75061,0.75077,0.74988,0.75043,120000000.0
2007-10-08 09:15:00,0.75045,0.75052,0.75021,0.75041,135800000.0
2007-10-08 09:20:00,0.75045,0.75058,0.74937,0.7501,100800000.0
2007-10-08 09:25:00,0.75,0.75097,0.74981,0.75088,133000000.0
2007-10-08 09:30:00,0.75105,0.75134,0.75054,0.75134,127400000.0
2007-10-08 09:35:00,0.75166,0.75267,0.75166,0.7517,212400000.0
2007-10-08 09:40:00,0.75164,0.75167,0.75113,0.75128,248400000.0
2007-10-08 09:45:00,0.75147,0.75154,0.75052,0.75052,102200000.0
2007-10-08 09:50:00,0.75044,0.75093,0.75044,0.75059,329200000.0
2007-10-08 09:55:00,0.75063,0.75155,0.75063,0.75133,224800000.0
2007-10-08 10:00:00,0.75074,0.75138,0.75074,0.75132,286200000.0
2007-10-08 10:05:00,0.75122,0.75137,0.75067,0.75086,202000000.0
2007-10-08 10:10:00,0.75046,0.751,0.7504,0.75091,265600000.0
2007-10-08 10:15:00,0.751,0.75104,0.75073,0.75104,120400000.0
2007-10-08 10:20:00,0.7509,0.75117,0.75082,0.75108,271800000.0
2007-10-08 10:25:00,0.75109,0.7511,0.7503,0.75096,226400000.0
2007-10-08 10:30:00,0.75103,0.75116,0.7509,0.75106,137000000.0
2007-10-08 10:35:00,0.75123,0.75142,0.75068,0.75068,99200000.0
2007-10-08 10:40:00,0.75055,0.7507,0.75013,0.7507,168400000.0
2007-10-08 10:45:00,0.75088,0.75088,0.7496,0.75041,186600000.0
2007-10-08 10:50:00,0.75051,0.75104,0.75046,0.75076,219600000.0
2007-10-08 10:55:00,0.7508,0.75111,0.75076,0.75088,244800000.0
2007-10-08 11:00:00,0.75072,0.75097,0.75058,0.75091,251600000.0
2007-10-08 11:05:00,0.75092,0.7513,0.75092,0.75101,198400000.0
2007-10-08 11:10:00,0.75091,0.75097,0.75044,0.75063,305800000.0
2007-10-08 11:15:00,0.75045,0.75119,0.7504,0.75102,138600000.0
2007-10-08 11:20:00,0.75105,0.75125,0.75049,0.75072,243600000.0
2007-10-08 11:25:00,0.75084,0.75102,0.75058,0.75066,246800000.0
2007-10-08 11:30:00,0.75073,0.75109,0.75069,0.75081,96000000.0
2007-10-08 11:35:00,0.75113,0.75119,0.75097,0.75097,142800000.0
2007-10-08 11:40:00,0.75085,0.75092,0.75048,0.75088,132800000.0
2007-10-08 11:45:00,0.7509,0.7513,0.75011,0.75117,142400000.0
2007-10-08 11:50:00,0.7512,0.7512,0.75052,0.75091,188200000.0
2007-10-08 11:55:00,0.75109,0.75131,0.75096,0.75115,165200000.0
2007-10-08 12:00:00,0.75123,0.7516,0.75107,0.75151,120000000.0
2007-10-08 12:05:00,0.7514,0.7514,0.7508,0.7513,120000000.0
2007-10-08 12:10:00,0.75114,0.75143,0.75104,0.75143,137400000.0
2007-10-08 12:15:00,0.75143,0.75151,0.75095,0.75095,165200000.0
2007-10-08 12:20:00,0.75122,0.75146,0.75113,0.75138,131200000.0
2007-10-08 12:25:00,0.75131,0.7515,0.74991,0.75034,134200000.0
2007-10-08 12:30:00,0.75148,0.75184,0.75121,0.75172,126800000.0
2007-10-08 12:35:00,0.75171,0.75171,0.75108,0.75141,119400000.0
2007-10-08 12:40:00,0.75154,0.75183,0.75133,0.75135,90000000.0
2007-10-08 12:45:00,0.75167,0.75192,0.75133,0.75137,148800000.0
2007-10-08 12:50:00,0.75149,0.75165,0.75109,0.75124,119200000.0
2007-10-08 12:55:00,0.75144,0.75144,0.75074,0.75093,109200000.0
2007-10-08 13:00:00,0.75096,0.75138,0.7509,0.75125,88000000.0
2007-10-08 13:05:00,0.75118,0.75125,0.75043,0.75046,120000000.0
2007-10-08 13:10:00,0.75069,0.75083,0.75042,0.75057,99200000.0
2007-10-08 13:15:00,0.75053,0.75098,0.75033,0.75086,179600000.0
2007-10-08 13:20:00,0.75076,0.75102,0.75055,0.7509,144000000.0
2007-10-08 13:25:00,0.75094,0.75116,0.75054,0.75092,90600000.0
2007-10-08 13:30:00,0.7512,0.75122,0.7507,0.75091,207000000.0
2007-10-08 13:35:00,0.75109,0.75109,0.75039,0.75048,96400000.0
2007-10-08 13:40:00,0.75072,0.75123,0.74965,0.75111,91200000.0
2007-10-08 13:45:00,0.75119,0.75166,0.75107,0.75108,96000000.0
2007-10-08 13:50:00,0.75151,0.75152,0.75094,0.75138,80000000.0
2007-10-08 13:55:00,0.75121,0.75136,0.75114,0.75128,139200000.0
2007-10-08 14:00:00,0.75126,0.75131,0.751,0.7512,67600000.0
2007-10-08 14:05:00,0.75117,0.7512,0.75007,0.75096,97600000.0
2007-10-08 14:10:00,0.75099,0.75127,0.75097,0.7512,131200000.0
2007-10-08 14:15:00,0.75113,0.75128,0.75093,0.7512,69200000.0
2007-10-08 14:20:00,0.75109,0.75123,0.75046,0.75118,68800000.0
2007-10-08 14:25:00,0.75119,0.75119,0.74983,0.74987,64000000.0
2007-10-08 14:30:00,0.74999,0.74999,0.74958,0.74964,64000000.0
2007-10-08 14:35:00,0.74977,0.75032,0.74977,0.75007,62800000.0
2007-10-08 14:40:00,0.74984,0.75093,0.74979,0.75033,84800000.0
2007-10-08 14:45:00,0.75037,0.75065,0.75013,0.75029,59200000.0
2007-10-08 14:50:00,0.75026,0.75082,0.75015,0.75082,72000000.0
2007-10-08 14:55:00,0.75084,0.75112,0.75039,0.75039,60800000.0
2007-10-08 15:00:00,0.75045,0.7516,0.75043,0.75115,70800000.0
2007-10-08 15:05:00,0.75088,0.75135,0.75068,0.75098,66000000.0
2007-10-08 15:10:00,0.75098,0.7511,0.75075,0.75096,60800000.0
2007-10-08 15:15:00,0.75105,0.75192,0.75101,0.75178,71400000.0
2007-10-08 15:20:00,0.75188,0.75191,0.75165,0.75186,67200000.0
2007-10-08 15:25:00,0.7519,0.75196,0.75162,0.75187,62400000.0
2007-10-08 15:30:00,0.75151,0.75212,0.75097,0.75195,62400000.0
2007-10-08 15:35:00,0.75192,0.75238,0.75095,0.75176,68800000.0
2007-10-08 15:40:00,0.75162,0.75162,0.75116,0.75145,72000000.0
2007-10-08 15:45:00,0.75152,0.75219,0.75152,0.752,73600000.0
2007-10-08 15:50:00,0.752,0.75247,0.75189,0.75246,65600000.0
2007-10-08 15:55:00,0.75236,0.75296,0.75192,0.75284,75200000.0
2007-10-08 16:00:00,0.75289,0.75301,0.75256,0.75278,59200000.0
2007-10-08 16:05:00,0.75256,0.75256,0.75123,0.75233,70400000.0
2007-10-08 16:10:00,0.75232,0.75248,0.7516,0.75182,67200000.0
2007-10-08 16:15:00,0.75191,0.75273,0.75135,0.75273,59600000.0
2007-10-08 16:20:00,0.75281,0.75297,0.75271,0.7528,67200000.0
2007-10-08 16:25:00,0.75272,0.75341,0.75272,0.75318,75600000.0
2007-10-08 16:30:00,0.75312,0.75318,0.7526,0.75318,51200000.0
2007-10-08 16:35:00,0.75323,0.75323,0.75255,0.75273,72400000.0
2007-10-08 16:40:00,0.75276,0.75279,0.7521,0.75236,62800000.0
2007-10-08 16:45:00,0.75244,0.75253,0.75191,0.75242,68200000.0
2007-10-08 16:50:00,0.75239,0.75239,0.75124,0.75179,60800000.0
2007-10-08 16:55:00,0.75164,0.75164,0.75125,0.75158,65400000.0
2007-10-08 17:00:00,0.75165,0.75255,0.75151,0.75242,68000000.0
2007-10-08 17:05:00,0.75253,0.75311,0.75242,0.75301,67200000.0
2007-10-08 17:10:00,0.753,0.753,0.7526,0.75264,68200000.0
2007-10-08 17:15:00,0.75252,0.75314,0.75246,0.75307,73600000.0
2007-10-08 17:20:00,0.7531,0.75357,0.75305,0.75314,69600000.0
2007-10-08 17:25:00,0.75264,0.75323,0.75262,0.75315,67200000.0
2007-10-08 17:30:00,0.75325,0.75346,0.75314,0.75343,67200000.0
2007-10-08 17:35:00,0.75353,0.75353,0.75292,0.75317,67200000.0
2007-10-08 17:40:00,0.75295,0.75323,0.75285,0.75291,64000000.0
2007-10-08 17:45:00,0.75273,0.75282,0.75223,0.7523,68800000.0
2007-10-08 17:50:00,0.75256,0.75265,0.75194,0.75249,68800000.0
2007-10-08 17:55:00,0.75254,0.75284,0.75232,0.75277,70800000.0
2007-10-08 18:00:00,0.75295,0.75304,0.75247,0.75267,64000000.0
2007-10-08 18:05:00,0.75262,0.75262,0.75204,0.75212,59200000.0
2007-10-08 18:10:00,0.75174,0.75187,0.75139,0.75179,73600000.0
2007-10-08 18:15:00,0.75165,0.75192,0.75035,0.75035,70400000.0
2007-10-08 18:20:00,0.75148,0.75167,0.7512,0.75157,58600000.0
2007-10-08 18:25:00,0.7517,0.75198,0.75146,0.7519,67600000.0
2007-10-08 18:30:00,0.7519,0.75231,0.75183,0.75223,60800000.0
2007-10-08 18:35:00,0.75233,0.75258,0.75187,0.75256,59600000.0
2007-10-08 18:40:00,0.75242,0.75257,0.75123,0.75227,68800000.0
2007-10-08 18:45:00,0.75226,0.75226,0.75168,0.75168,67200000.0
2007-10-08 18:50:00,0.75185,0.75228,0.75184,0.75204,59200000.0
2007-10-08 18:55:00,0.75203,0.75204,0.75169,0.75189,73600000.0
2007-10-08 19:00:00,0.75184,0.7521,0.75079,0.7521,61800000.0
2007-10-08 19:05:00,0.7522,0.75253,0.75134,0.75184,60800000.0
2007-10-08 19:10:00,0.75175,0.75194,0.75156,0.75156,70400000.0
2007-10-08 19:15:00,0.75183,0.7521,0.75129,0.75129,67600000.0
2007-10-08 19:20:00,0.75127,0.75155,0.7512,0.75145,63400000.0
2007-10-08 19:25:00,0.75145,0.75173,0.75135,0.75169,68800000.0
2007-10-08 19:30:00,0.75162,0.75169,0.75127,0.75129,57600000.0
2007-10-08 19:35:00,0.75152,0.75179,0.75145,0.75177,54400000.0
2007-10-08 19:40:00,0.75177,0.75207,0.75164,0.75207,58600000.0
2007-10-08 19:45:00,0.75172,0.75192,0.7516,0.75167,62800000.0
2007-10-08 19:50:00,0.75175,0.75189,0.75135,0.75138,69800000.0
2007-10-08 19:55:00,0.75148,0.75191,0.75144,0.75177,74400000.0
2007-10-08 20:00:00,0.75176,0.75184,0.75155,0.75155,60800000.0
2007-10-08 20:05:00,0.75177,0.75184,0.75152,0.75152,48000000.0
2007-10-08 20:10:00,0.7515,0.75152,0.75084,0.75114,72000000.0
2007-10-08 20:15:00,0.75091,0.75091,0.75037,0.75072,68800000.0
2007-10-08 20:20:00,0.75072,0.7511,0.75069,0.75104,59200000.0
2007-10-08 20:25:00,0.75102,0.75133,0.7506,0.75123,62400000.0
2007-10-08 20:30:00,0.75109,0.75112,0.75071,0.75093,59200000.0
2007-10-08 20:35:00,0.75093,0.75095,0.75064,0.75072,56000000.0
2007-10-08 20:40:00,0.75054,0.75072,0.75031,0.75052,59200000.0
2007-10-08 20:45:00,0.75059,0.7509,0.75053,0.7509,59600000.0
2007-10-08 20:50:00,0.75091,0.75134,0.75069,0.75128,69200000.0
2007-10-08 20:55:00,0.7513,0.7513,0.75055,0.75057,59200000.0
2007-10-08 21:00:00,0.75113,0.75119,0.7508,0.75086,62400000.0
2007-10-08 21:05:00,0.75078,0.75092,0.75058,0.75084,64000000.0
2007-10-08 21:10:00,0.75075,0.75105,0.75069,0.75082,60800000.0
2007-10-08 21:15:00,0.75091,0.75162,0.75067,0.75084,65600000.0
2007-10-08 21:20:00,0.75059,0.75082,0.75,0.7508,60800000.0
2007-10-08 21:25:00,0.74991,0.75103,0.74991,0.75036,56400000.0
2007-10-08 21:30:00,0.75009,0.7506,0.75009,0.75047,59600000.0
2007-10-08 21:35:00,0.75043,0.75121,0.75032,0.7504,72000000.0
2007-10-08 21:40:00,0.75057,0.75113,0.75057,0.75113,56000000.0
2007-10-08 21:45:00,0.75115,0.75116,0.75095,0.75108,57600000.0
2007-10-08 21:50:00,0.75103,0.75112,0.75048,0.75073,64000000.0
2007-10-08 21:55:00,0.7509,0.75098,0.7508,0.7509,43200000.0
2007-10-08 22:00:00,0.75063,0.75063,0.75037,0.75041,72000000.0
2007-10-08 22:05:00,0.75048,0.75075,0.75043,0.75053,49600000.0
2007-10-08 22:10:00,0.75045,0.75049,0.75029,0.75032,67200000.0
2007-10-08 22:15:00,0.74996,0.75056,0.74996,0.75055,60800000.0
2007-10-08 22:20:00,0.75036,0.75107,0.75035,0.75105,65000000.0
2007-10-08 22:25:00,0.75078,0.75177,0.74977,0.75091,63400000.0
2007-10-08 22:30:00,0.75092,0.75092,0.7506,0.75073,60800000.0
2007-10-08 22:35:00,0.75076,0.75082,0.75045,0.75082,56000000.0
2007-10-08 22:40:00,0.7507,0.75075,0.75025,0.7506,57600000.0
2007-10-08 22:45:00,0.75063,0.75084,0.75054,0.75058,60200000.0
2007-10-08 22:50:00,0.75052,0.75097,0.75052,0.75058,62400000.0
2007-10-08 22:55:00,0.75066,0.7513,0.75046,0.75095,68800000.0
2007-10-08 23:00:00,0.75101,0.75181,0.75069,0.75167,59600000.0
2007-10-08 23:05:00,0.75155,0.75179,0.75074,0.75094,60800000.0
2007-10-08 23:10:00,0.75092,0.75103,0.75041,0.75053,72000000.0
2007-10-08 23:15:00,0.75065,0.75121,0.75049,0.75121,52800000.0
2007-10-08 23:20:00,0.75133,0.75133,0.75001,0.75087,65600000.0
2007-10-08 23:25:00,0.75106,0.752,0.75085,0.75128,52800000.0
2007-10-08 23:30:00,0.75121,0.75145,0.75088,0.75088,57600000.0
2007-10-08 23:35:00,0.75109,0.75136,0.75027,0.75099,62400000.0
2007-10-08 23:40:00,0.75094,0.75107,0.75086,0.75105,70400000.0
2007-10-08 23:45:00,0.75107,0.75129,0.75073,0.75115,51600000.0
2007-10-08 23:50:00,0.75098,0.75148,0.75098,0.75148,60800000.0
2007-10-08 23:55:00,0.75135,0.75201,0.7508,0.75103,72000000.0
2007-10-09 00:00:00,0.75122,0.75148,0.75105,0.75148,75200000.0
2007-10-09 00:05:00,0.75156,0.75239,0.75013,0.75117,68800000.0
2007-10-09 00:10:00,0.75161,0.75184,0.75161,0.75176,44800000.0
2007-10-09 00:15:00,0.75168,0.7523,0.75162,0.75214,60800000.0
2007-10-09 00:20:00,0.75236,0.75246,0.75206,0.75209,62400000.0
2007-10-09 00:25:00,0.75211,0.7523,0.75197,0.75206,67200000.0
2007-10-09 00:30:00,0.75179,0.75223,0.75156,0.75186,64400000.0
2007-10-09 00:35:00,0.75171,0.7519,0.75154,0.75176,49600000.0
2007-10-09 00:40:00,0.75195,0.75206,0.75174,0.75193,57600000.0
2007-10-09 00:45:00,0.7514,0.75211,0.7514,0.75183,67600000.0
2007-10-09 00:50:00,0.75185,0.75198,0.75168,0.75171,60800000.0
2007-10-09 00:55:00,0.75171,0.75199,0.75147,0.75196,64000000.0
2007-10-09 01:00:00,0.75196,0.75218,0.75182,0.75218,58600000.0
2007-10-09 01:05:00,0.75213,0.75227,0.75158,0.75177,63400000.0
2007-10-09 01:10:00,0.75226,0.75284,0.75171,0.75283,52800000.0
2007-10-09 01:15:00,0.75215,0.7531,0.75152,0.75205,62400000.0
2007-10-09 01:20:00,0.75213,0.75233,0.75212,0.7522,56000000.0
2007-10-09 01:25:00,0.75222,0.7524,0.75207,0.7524,59200000.0
2007-10-09 01:30:00,0.75241,0.75245,0.75084,0.75189,56000000.0
2007-10-09 01:35:00,0.75195,0.75195,0.75136,0.75136,62800000.0
2007-10-09 01:40:00,0.75136,0.75182,0.75128,0.75178,54400000.0
2007-10-09 01:45:00,0.75167,0.75251,0.75146,0.7525,60800000.0
2007-10-09 01:50:00,0.75182,0.75207,0.75155,0.75196,60800000.0
2007-10-09 01:55:00,0.75194,0.75204,0.75159,0.75196,65600000.0
2007-10-09 02:00:00,0.7517,0.75227,0.75162,0.75217,46400000.0
2007-10-09 02:05:00,0.75216,0.75242,0.75213,0.75236,57600000.0
2007-10-09 02:10:00,0.75228,0.75245,0.75213,0.75244,60800000.0
2007-10-09 02:15:00,0.7525,0.75282,0.75244,0.75282,56000000.0
2007-10-09 02:20:00,0.75298,0.7534,0.75269,0.75331,72000000.0
2007-10-09 02:25:00,0.7533,0.75371,0.75319,0.75371,52800000.0
2007-10-09 02:30:00,0.75358,0.75366,0.75318,0.75343,62400000.0
2007-10-09 02:35:00,0.75346,0.75356,0.75319,0.75336,56400000.0
2007-10-09 02:40:00,0.75329,0.75343,0.75296,0.75341,67600000.0
2007-10-09 02:45:00,0.75348,0.75369,0.75333,0.75351,59200000.0
2007-10-09 02:50:00,0.75344,0.75362,0.75309,0.7536,61200000.0
2007-10-09 02:55:00,0.75357,0.75379,0.7535,0.75364,58600000.0
2007-10-09 03:00:00,0.75305,0.75374,0.75305,0.75352,51600000.0
2007-10-09 03:05:00,0.75351,0.75373,0.75329,0.7536,52800000.0
2007-10-09 03:10:00,0.75351,0.75351,0.75293,0.75316,64000000.0
2007-10-09 03:15:00,0.75286,0.75346,0.75277,0.75346,57000000.0
2007-10-09 03:20:00,0.75348,0.75392,0.75307,0.75322,62800000.0
2007-10-09 03:25:00,0.75352,0.75376,0.75352,0.75359,60800000.0
2007-10-09 03:30:00,0.75346,0.75349,0.75287,0.7531,59200000.0
2007-10-09 03:35:00,0.75312,0.75316,0.75233,0.75245,68200000.0
2007-10-09 03:40:00,0.7524,0.75262,0.75216,0.75229,56000000.0
2007-10-09 03:45:00,0.7524,0.7524,0.75213,0.75234,58000000.0
2007-10-09 03:50:00,0.7522,0.75239,0.75198,0.75212,59200000.0
2007-10-09 03:55:00,0.75233,0.75301,0.7523,0.75297,43200000.0
2007-10-09 04:00:00,0.75236,0.75264,0.75196,0.75203,70400000.0
2007-10-09 04:05:00,0.75201,0.75251,0.75195,0.75243,68800000.0
2007-10-09 04:10:00,0.75244,0.7525,0.75192,0.75194,62800000.0
2007-10-09 04:15:00,0.75197,0.75197,0.75165,0.75165,57600000.0
2007-10-09 04:20:00,0.75176,0.75176,0.75031,0.75146,52800000.0
2007-10-09 04:25:00,0.75149,0.75171,0.75111,0.75165,81600000.0
2007-10-09 04:30:00,0.75177,0.75199,0.75152,0.75155,67200000.0
2007-10-09 04:35:00,0.7524,0.75245,0.75133,0.75148,72000000.0
2007-10-09 04:40:00,0.75143,0.75152,0.75082,0.75103,61800000.0
2007-10-09 04:45:00,0.75109,0.75115,0.75079,0.75079,57600000.0
2007-10-09 04:50:00,0.75106,0.75119,0.75083,0.75118,59000000.0
2007-10-09 04:55:00,0.75108,0.7511,0.75061,0.75095,70400000.0
2007-10-09 05:00:00,0.75097,0.75167,0.75042,0.75153,57600000.0
2007-10-09 05:05:00,0.75149,0.75152,0.75096,0.75115,61200000.0
2007-10-09 05:10:00,0.75135,0.75151,0.75128,0.75134,67200000.0
2007-10-09 05:15:00,0.75143,0.75144,0.75089,0.75089,59200000.0
2007-10-09 05:20:00,0.7509,0.7513,0.75085,0.75108,65000000.0
2007-10-09 05:25:00,0.75072,0.75146,0.75072,0.75146,57600000.0
2007-10-09 05:30:00,0.75149,0.75149,0.75122,0.75135,65600000.0
2007-10-09 05:35:00,0.7513,0.75138,0.75111,0.75128,64000000.0
2007-10-09 05:40:00,0.75135,0.75136,0.75104,0.7511,60800000.0
2007-10-09 05:45:00,0.75093,0.75118,0.75081,0.75111,67200000.0
2007-10-09 05:50:00,0.75118,0.75149,0.7511,0.7511,68800000.0
2007-10-09 05:55:00,0.75156,0.75162,0.75115,0.75153,63400000.0
2007-10-09 06:00:00,0.75148,0.75148,0.75115,0.75125,70800000.0
2007-10-09 06:05:00,0.7513,0.75159,0.75036,0.75142,60800000.0
2007-10-09 06:10:00,0.75161,0.75167,0.75138,0.75154,62400000.0
2007-10-09 06:15:00,0.75138,0.75169,0.75058,0.75063,69800000.0
2007-10-09 06:20:00,0.75059,0.75081,0.75019,0.75019,64000000.0
2007-10-09 06:25:00,0.75066,0.75081,0.74998,0.75011,62400000.0
2007-10-09 06:30:00,0.75012,0.75028,0.74998,0.75014,62400000.0
2007-10-09 06:35:00,0.75017,0.75035,0.75007,0.75018,57400000.0
2007-10-09 06:40:00,0.75027,0.7504,0.75009,0.75033,65600000.0
2007-10-09 06:45:00,0.75036,0.75092,0.75029,0.75092,59200000.0
2007-10-09 06:50:00,0.75072,0.751,0.7506,0.75064,59600000.0
2007-10-09 06:55:00,0.75045,0.75061,0.75035,0.75055,69200000.0
2007-10-09 07:00:00,0.75029,0.75056,0.75025,0.75037,68800000.0
2007-10-09 07:05:00,0.75025,0.75029,0.74997,0.7502,66600000.0
2007-10-09 07:10:00,0.75001,0.75034,0.74977,0.75029,64000000.0
2007-10-09 07:15:00,0.75008,0.75048,0.74877,0.75045,66000000.0
2007-10-09 07:20:00,0.75042,0.75042,0.75002,0.75002,52800000.0
2007-10-09 07:25:00,0.7502,0.75041,0.75,0.75,59200000.0
2007-10-09 07:30:00,0.75026,0.75046,0.74988,0.75005,71400000.0
2007-10-09 07:35:00,0.75022,0.75032,0.74881,0.74975,69000000.0
2007-10-09 07:40:00,0.74983,0.75003,0.74891,0.74974,68800000.0
2007-10-09 07:45:00,0.74974,0.74978,0.74876,0.74907,73600000.0
2007-10-09 07:50:00,0.74917,0.74969,0.74917,0.74964,59200000.0
2007-10-09 07:55:00,0.74966,0.74966,0.74912,0.74931,64000000.0
2007-10-09 08:00:00,0.74958,0.75019,0.74958,0.75019,56000000.0
2007-10-09 08:05:00,0.75017,0.75036,0.75005,0.75028,68800000.0
2007-10-09 08:10:00,0.75037,0.7505,0.75011,0.75023,67600000.0
2007-10-09 08:15:00,0.7502,0.75052,0.75013,0.75036,65600000.0
2007-10-09 08:20:00,0.75041,0.75041,0.74968,0.74975,62400000.0
2007-10-09 08:25:00,0.75021,0.75036,0.74995,0.75011,67600000.0
2007-10-09 08:30:00,0.75011,0.75041,0.74999,0.75041,78400000.0
2007-10-09 08:35:00,0.7504,0.75083,0.7504,0.75078,103400000.0
2007-10-09 08:40:00,0.7507,0.75084,0.75026,0.7505,67600000.0
2007-10-09 08:45:00,0.75052,0.7511,0.75051,0.75106,70200000.0
2007-10-09 08:50:00,0.75117,0.75155,0.7509,0.75149,169600000.0
2007-10-09 08:55:00,0.75144,0.75198,0.75144,0.75179,65600000.0
2007-10-09 09:00:00,0.7515,0.75184,0.75131,0.7518,99200000.0
2007-10-09 09:05:00,0.75184,0.75194,0.75152,0.75194,98000000.0
2007-10-09 09:10:00,0.75197,0.75244,0.75168,0.75217,119800000.0
2007-10-09 09:15:00,0.75238,0.7525,0.75189,0.752,136800000.0
2007-10-09 09:20:00,0.75216,0.75216,0.75101,0.75166,101200000.0
2007-10-09 09:25:00,0.75164,0.75164,0.75109,0.75119,132600000.0
2007-10-09 09:30:00,0.75136,0.75206,0.75134,0.75206,127400000.0
2007-10-09 09:35:00,0.752,0.75211,0.75171,0.752,214800000.0
2007-10-09 09:40:00,0.75201,0.75203,0.75166,0.75181,248000000.0
2007-10-09 09:45:00,0.75171,0.75193,0.75164,0.7518,102400000.0
2007-10-09 09:50:00,0.75193,0.7522,0.75185,0.75192,327800000.0
2007-10-09 09:55:00,0.75176,0.75229,0.75176,0.75227,222800000.0
2007-10-09 10:00:00,0.75231,0.7525,0.75212,0.75212,287200000.0
2007-10-09 10:05:00,0.75212,0.75212,0.75169,0.752,201600000.0
2007-10-09 10:10:00,0.75188,0.75213,0.7518,0.7518,266200000.0
2007-10-09 10:15:00,0.75197,0.75197,0.75127,0.75127,91200000.0
2007-10-09 10:20:00,0.75133,0.75171,0.75126,0.75163,272400000.0
2007-10-09 10:25:00,0.75163,0.7518,0.7514,0.7518,225600000.0
2007-10-09 10:30:00,0.75172,0.75172,0.75082,0.75111,137400000.0
2007-10-09 10:35:00,0.75121,0.75123,0.75051,0.75079,99200000.0
2007-10-09 10:40:00,0.75075,0.75115,0.75075,0.75107,169600000.0
2007-10-09 10:45:00,0.75096,0.75107,0.75,0.75013,186600000.0
2007-10-09 10:50:00,0.75015,0.75069,0.74997,0.75069,220000000.0
2007-10-09 10:55:00,0.75056,0.75056,0.74921,0.74945,244600000.0
2007-10-09 11:00:00,0.74955,0.75083,0.74922,0.75056,251600000.0
2007-10-09 11:05:00,0.75053,0.7508,0.75047,0.75079,198800000.0
2007-10-09 11:10:00,0.75084,0.75101,0.7503,0.7503,306400000.0
2007-10-09 11:15:00,0.75068,0.75096,0.75059,0.75096,139200000.0
2007-10-09 11:20:00,0.75098,0.75142,0.75081,0.75142,243800000.0
2007-10-09 11:25:00,0.75153,0.75159,0.75122,0.7513,246800000.0
2007-10-09 11:30:00,0.7512,0.75161,0.75115,0.7513,96400000.0
2007-10-09 11:35:00,0.75124,0.75154,0.75104,0.75152,142400000.0
2007-10-09 11:40:00,0.75139,0.75237,0.75135,0.75216,133200000.0
2007-10-09 11:45:00,0.75228,0.75241,0.75102,0.75209,142200000.0
2007-10-09 11:50:00,0.75208,0.75208,0.7519,0.75196,189600000.0
2007-10-09 11:55:00,0.75186,0.7521,0.75138,0.75149,164600000.0
2007-10-09 12:00:00,0.75173,0.7519,0.75138,0.75138,119400000.0
2007-10-09 12:05:00,0.75134,0.75162,0.75092,0.75107,120400000.0
2007-10-09 12:10:00,0.75101,0.75101,0.75064,0.75079,137400000.0
2007-10-09 12:15:00,0.75083,0.75125,0.75077,0.7511,157600000.0
2007-10-09 12:20:00,0.7512,0.75184,0.75112,0.75143,132800000.0
2007-10-09 12:25:00,0.75144,0.75192,0.75049,0.75049,133200000.0
2007-10-09 12:30:00,0.75136,0.75137,0.7512,0.75127,126400000.0
2007-10-09 12:35:00,0.7512,0.75127,0.75097,0.75111,110200000.0
2007-10-09 12:40:00,0.75103,0.75196,0.75103,0.75193,89600000.0
2007-10-09 12:45:00,0.75196,0.75196,0.75165,0.75179,156800000.0
2007-10-09 12:50:00,0.75187,0.75191,0.75157,0.75164,120000000.0
2007-10-09 12:55:00,0.75167,0.75176,0.75121,0.75134,108800000.0
2007-10-09 13:00:00,0.75153,0.75181,0.7515,0.75169,88000000.0
2007-10-09 13:05:00,0.75251,0.75251,0.7515,0.75162,107200000.0
2007-10-09 13:10:00,0.75164,0.75168,0.75129,0.75134,98600000.0
2007-10-09 13:15:00,0.75133,0.75173,0.75133,0.75135,181200000.0
2007-10-09 13:20:00,0.75157,0.75183,0.75145,0.75157,144400000.0
2007-10-09 13:25:00,0.75162,0.75162,0.7512,0.75141,91200000.0
2007-10-09 13:30:00,0.75136,0.75204,0.75136,0.75193,207200000.0
2007-10-09 13:35:00,0.75194,0.75197,0.75171,0.75175,96000000.0
2007-10-09 13:40:00,0.75188,0.75201,0.75073,0.75125,91200000.0
2007-10-09 13:45:00,0.75126,0.75196,0.75126,0.7513,96000000.0
2007-10-09 13:50:00,0.75131,0.75145,0.75103,0.7511,80000000.0
2007-10-09 13:55:00,0.75101,0.75111,0.75025,0.75026,139200000.0
2007-10-09 14:00:00,0.75022,0.75085,0.75022,0.75085,67600000.0
2007-10-09 14:05:00,0.75083,0.75089,0.74976,0.75072,97600000.0
2007-10-09 14:10:00,0.75063,0.75114,0.75056,0.75074,131400000.0
2007-10-09 14:15:00,0.75042,0.75044,0.74989,0.75026,68800000.0
2007-10-09 14:20:00,0.75039,0.75056,0.75019,0.75035,68800000.0
2007-10-09 14:25:00,0.75024,0.75031,0.74989,0.75031,64000000.0
2007-10-09 14:30:00,0.75021,0.75028,0.74946,0.74947,63400000.0
2007-10-09 14:35:00,0.74947,0.74966,0.74901,0.74906,62400000.0
2007-10-09 14:40:00,0.74892,0.74926,0.74865,0.74919,78800000.0
2007-10-09 14:45:00,0.74933,0.74958,0.74899,0.74949,59200000.0
2007-10-09 14:50:00,0.74958,0.75008,0.74952,0.74976,72000000.0
2007-10-09 14:55:00,0.74971,0.74979,0.74941,0.74975,59600000.0
2007-10-09 15:00:00,0.74968,0.74975,0.74949,0.74963,70400000.0
2007-10-09 15:05:00,0.74972,0.75017,0.74942,0.75002,65600000.0
2007-10-09 15:10:00,0.75072,0.75101,0.75034,0.75039,60800000.0
2007-10-09 15:15:00,0.75036,0.75036,0.74979,0.7499,72000000.0
2007-10-09 15:20:00,0.75,0.75025,0.7498,0.74985,67200000.0
2007-10-09 15:25:00,0.74984,0.74999,0.74931,0.74932,62800000.0
2007-10-09 15:30:00,0.74939,0.74949,0.74838,0.74933,62400000.0
2007-10-09 15:35:00,0.74931,0.74953,0.74831,0.74939,68800000.0
2007-10-09 15:40:00,0.74941,0.7502,0.74912,0.74984,72400000.0
2007-10-09 15:45:00,0.74975,0.74985,0.74938,0.7496,73600000.0
2007-10-09 15:50:00,0.74963,0.74964,0.74916,0.74932,65600000.0
2007-10-09 15:55:00,0.74937,0.74967,0.7483,0.74936,74600000.0
2007-10-09 16:00:00,0.74933,0.74977,0.74907,0.74967,59200000.0
2007-10-09 16:05:00,0.74959,0.75045,0.7492,0.75045,70400000.0
2007-10-09 16:10:00,0.75054,0.75063,0.74999,0.74999,67200000.0
2007-10-09 16:15:00,0.7499,0.75047,0.7495,0.75026,58000000.0
2007-10-09 16:20:00,0.75023,0.7505,0.7502,0.75041,67200000.0
2007-10-09 16:25:00,0.75024,0.75085,0.75024,0.75077,75200000.0
2007-10-09 16:30:00,0.75049,0.75051,0.74984,0.74989,51200000.0
2007-10-09 16:35:00,0.74976,0.75049,0.74963,0.75034,72800000.0
2007-10-09 16:40:00,0.75043,0.75056,0.74951,0.7498,62800000.0
2007-10-09 16:45:00,0.74982,0.74983,0.74935,0.74955,69200000.0
2007-10-09 16:50:00,0.74952,0.75014,0.74852,0.75008,61200000.0
2007-10-09 16:55:00,0.75004,0.75034,0.74978,0.7502,66000000.0
2007-10-09 17:00:00,0.7502,0.75042,0.74995,0.75023,67600000.0
2007-10-09 17:05:00,0.75022,0.75056,0.74995,0.74995,67200000.0
2007-10-09 17:10:00,0.74992,0.75016,0.7497,0.7501,68800000.0
2007-10-09 17:15:00,0.74994,0.7501,0.74919,0.74934,74000000.0
2007-10-09 17:20:00,0.74936,0.74967,0.74911,0.74947,68800000.0
2007-10-09 17:25:00,0.74969,0.74979,0.74925,0.74961,67200000.0
2007-10-09 17:30:00,0.7496,0.74992,0.74928,0.74989,67200000.0
2007-10-09 17:35:00,0.75009,0.75037,0.75006,0.75028,67200000.0
2007-10-09 17:40:00,0.75012,0.75026,0.74995,0.75008,63400000.0
2007-10-09 17:45:00,0.75016,0.75068,0.7501,0.75021,68800000.0
2007-10-09 17:50:00,0.74996,0.75016,0.74975,0.74986,68800000.0
2007-10-09 17:55:00,0.74974,0.75014,0.74966,0.7499,70400000.0
2007-10-09 18:00:00,0.74986,0.74986,0.74944,0.74948,64000000.0
2007-10-09 18:05:00,0.74953,0.74966,0.74951,0.7496,59200000.0
2007-10-09 18:10:00,0.74955,0.74955,0.74834,0.74836,73600000.0
2007-10-09 18:15:00,0.74846,0.749,0.74741,0.74786,70400000.0
2007-10-09 18:20:00,0.74879,0.74894,0.74832,0.74832,59200000.0
2007-10-09 18:25:00,0.74896,0.74925,0.74882,0.74906,67200000.0
2007-10-09 18:30:00,0.74918,0.74938,0.74863,0.74863,60800000.0
2007-10-09 18:35:00,0.74905,0.74905,0.74857,0.74869,60000000.0
2007-10-09 18:40:00,0.74816,0.74891,0.74782,0.74887,68800000.0
2007-10-09 18:45:00,0.74881,0.74882,0.74851,0.7486,67600000.0
2007-10-09 18:50:00,0.74848,0.74881,0.74834,0.74874,59600000.0
2007-10-09 18:55:00,0.74855,0.74882,0.74832,0.74868,73600000.0
2007-10-09 19:00:00,0.7488,0.74882,0.74767,0.74835,62400000.0
2007-10-09 19:05:00,0.74846,0.7492,0.74799,0.74834,68800000.0
2007-10-09 19:10:00,0.74858,0.74869,0.74845,0.74859,70800000.0
2007-10-09 19:15:00,0.74822,0.74853,0.74816,0.74853,67200000.0
2007-10-09 19:20:00,0.74873,0.74873,0.74811,0.74811,64000000.0
2007-10-09 19:25:00,0.7482,0.74826,0.74786,0.74792,68800000.0
2007-10-09 19:30:00,0.74791,0.7481,0.74753,0.74753,57600000.0
2007-10-09 19:35:00,0.74808,0.74826,0.74707,0.74818,64000000.0
2007-10-09 19:40:00,0.74785,0.74836,0.74785,0.74836,59200000.0
2007-10-09 19:45:00,0.74837,0.74859,0.74833,0.74838,62400000.0
2007-10-09 19:50:00,0.74833,0.74841,0.7475,0.74785,70400000.0
2007-10-09 19:55:00,0.7481,0.74839,0.74808,0.74818,73400000.0
2007-10-09 20:00:00,0.74814,0.74846,0.74779,0.74794,60800000.0
2007-10-09 20:05:00,0.7478,0.74881,0.74769,0.74881,64000000.0
2007-10-09 20:10:00,0.74881,0.74881,0.74831,0.74831,72000000.0
2007-10-09 20:15:00,0.74827,0.74853,0.74805,0.74835,68800000.0
2007-10-09 20:20:00,0.74831,0.74854,0.74786,0.74786,59200000.0
2007-10-09 20:25:00,0.74848,0.74853,0.74827,0.74827,62400000.0
2007-10-09 20:30:00,0.74821,0.74856,0.74821,0.74835,59200000.0
2007-10-09 20:35:00,0.74842,0.74865,0.74787,0.74865,56000000.0
2007-10-09 20:40:00,0.74865,0.74904,0.74861,0.74901,59200000.0
2007-10-09 20:45:00,0.7489,0.74963,0.74886,0.74932,59200000.0
2007-10-09 20:50:00,0.74932,0.74997,0.74932,0.74956,69200000.0
2007-10-09 20:55:00,0.74954,0.74991,0.74911,0.74911,67200000.0
2007-10-09 21:00:00,0.74943,0.74976,0.7493,0.74974,62400000.0
2007-10-09 21:05:00,0.74945,0.74989,0.74938,0.7495,64000000.0
2007-10-09 21:10:00,0.74962,0.75022,0.74962,0.75009,60800000.0
2007-10-09 21:15:00,0.75016,0.7503,0.74987,0.75009,59600000.0
2007-10-09 21:20:00,0.75008,0.75022,0.74979,0.75014,59000000.0
2007-10-09 21:25:00,0.74919,0.75057,0.74919,0.75032,56000000.0
2007-10-09 21:30:00,0.75013,0.75015,0.74942,0.74973,59600000.0
2007-10-09 21:35:00,0.74968,0.75026,0.7496,0.75009,67200000.0
2007-10-09 21:40:00,0.75026,0.75087,0.75026,0.75053,56000000.0
2007-10-09 21:45:00,0.75054,0.7511,0.75046,0.75078,58000000.0
2007-10-09 21:50:00,0.75065,0.75088,0.75045,0.75051,64400000.0
2007-10-09 21:55:00,0.75049,0.75079,0.75038,0.75074,67600000.0
2007-10-09 22:00:00,0.7504,0.75052,0.75009,0.75042,72000000.0
2007-10-09 22:05:00,0.75048,0.75056,0.75037,0.75056,61200000.0
2007-10-09 22:10:00,0.75053,0.75053,0.75034,0.75036,67200000.0
2007-10-09 22:15:00,0.75034,0.75081,0.75034,0.75072,60200000.0
2007-10-09 22:20:00,0.7506,0.75082,0.75051,0.75075,65600000.0
2007-10-09 22:25:00,0.75065,0.75079,0.74951,0.75072,64000000.0
2007-10-09 22:30:00,0.75059,0.75084,0.75045,0.75072,69800000.0
2007-10-09 22:35:00,0.75077,0.751,0.7506,0.75069,56000000.0
2007-10-09 22:40:00,0.75067,0.75071,0.75021,0.75038,57600000.0
2007-10-09 22:45:00,0.75046,0.7506,0.75043,0.75046,60800000.0
2007-10-09 22:50:00,0.75048,0.7508,0.75048,0.7506,62400000.0
2007-10-09 22:55:00,0.75072,0.75072,0.75015,0.75039,68800000.0
2007-10-09 23:00:00,0.75036,0.75038,0.74998,0.75017,59200000.0
2007-10-09 23:05:00,0.75003,0.75003,0.74874,0.74964,60800000.0
2007-10-09 23:10:00,0.74974,0.75,0.74955,0.74972,70400000.0
2007-10-09 23:15:00,0.7498,0.7509,0.7498,0.75086,52800000.0
2007-10-09 23:20:00,0.75084,0.75108,0.74962,0.75064,65600000.0
2007-10-09 23:25:00,0.75063,0.75108,0.75063,0.75091,56000000.0
2007-10-09 23:30:00,0.75055,0.75088,0.75034,0.75034,56000000.0
2007-10-09 23:35:00,0.75036,0.75074,0.74954,0.75015,62400000.0
2007-10-09 23:40:00,0.7505,0.75079,0.74999,0.7502,70800000.0
2007-10-09 23:45:00,0.7502,0.75056,0.74955,0.75056,51600000.0
2007-10-09 23:50:00,0.75042,0.7506,0.75017,0.7506,60800000.0
2007-10-09 23:55:00,0.75074,0.75091,0.75053,0.75075,67200000.0
2007-10-10 00:00:00,0.75082,0.75103,0.75053,0.75103,75600000.0
2007-10-10 00:05:00,0.75106,0.75143,0.74986,0.75088,70800000.0
2007-10-10 00:10:00,0.75087,0.75094,0.75049,0.7507,56000000.0
2007-10-10 00:15:00,0.75075,0.75076,0.75013,0.75015,60800000.0
2007-10-10 00:20:00,0.75033,0.7506,0.75021,0.75038,62400000.0
2007-10-10 00:25:00,0.75042,0.75071,0.75023,0.7506,67200000.0
2007-10-10 00:30:00,0.75028,0.75035,0.74928,0.74953,64000000.0
2007-10-10 00:35:00,0.7497,0.75,0.74951,0.74958,62400000.0
2007-10-10 00:40:00,0.74959,0.75059,0.74959,0.75059,57600000.0
2007-10-10 00:45:00,0.75067,0.75083,0.7502,0.7505,67200000.0
2007-10-10 00:50:00,0.75049,0.75049,0.75005,0.75014,59600000.0
2007-10-10 00:55:00,0.75019,0.75052,0.7499,0.75048,64000000.0
2007-10-10 01:00:00,0.75025,0.75038,0.74994,0.75031,67200000.0
2007-10-10 01:05:00,0.75021,0.75021,0.74952,0.74957,64000000.0
2007-10-10 01:10:00,0.74987,0.75075,0.74978,0.75074,65600000.0
2007-10-10 01:15:00,0.75076,0.75085,0.7492,0.75011,62400000.0
2007-10-10 01:20:00,0.75013,0.75032,0.74986,0.74986,56000000.0
2007-10-10 01:25:00,0.74957,0.75059,0.74955,0.75003,51200000.0
2007-10-10 01:30:00,0.74995,0.75096,0.74896,0.7509,56000000.0
2007-10-10 01:35:00,0.75081,0.75081,0.74975,0.74975,62400000.0
2007-10-10 01:40:00,0.74965,0.75014,0.74948,0.75009,65600000.0
2007-10-10 01:45:00,0.75006,0.75021,0.74982,0.74982,59200000.0
2007-10-10 01:50:00,0.74997,0.75018,0.74983,0.74992,61200000.0
2007-10-10 01:55:00,0.74994,0.7506,0.74946,0.74946,57600000.0
2007-10-10 02:00:00,0.74946,0.74985,0.74943,0.74985,59200000.0
2007-10-10 02:05:00,0.74985,0.75003,0.74975,0.74985,58000000.0
2007-10-10 02:10:00,0.74967,0.75029,0.74957,0.75024,61200000.0
2007-10-10 02:15:00,0.75016,0.75018,0.74979,0.74999,49600000.0
2007-10-10 02:20:00,0.74994,0.75019,0.74963,0.7501,71400000.0
2007-10-10 02:25:00,0.75007,0.75016,0.74971,0.75007,52800000.0
2007-10-10 02:30:00,0.75008,0.75052,0.74996,0.75052,61800000.0
2007-10-10 02:35:00,0.75033,0.75055,0.75026,0.75055,66000000.0
2007-10-10 02:40:00,0.75054,0.75064,0.75026,0.75056,67200000.0
2007-10-10 02:45:00,0.75053,0.75065,0.75023,0.75045,38800000.0
2007-10-10 02:50:00,0.75064,0.7507,0.75045,0.75062,61200000.0
2007-10-10 02:55:00,0.75033,0.75123,0.75005,0.75039,67200000.0
2007-10-10 03:00:00,0.75049,0.75065,0.75015,0.75015,51200000.0
2007-10-10 03:05:00,0.7504,0.75042,0.74896,0.74899,52800000.0
2007-10-10 03:10:00,0.74894,0.74894,0.74838,0.74894,60800000.0
2007-10-10 03:15:00,0.74904,0.74956,0.749,0.74941,52800000.0
2007-10-10 03:20:00,0.74931,0.74931,0.7486,0.74916,64000000.0
2007-10-10 03:25:00,0.74915,0.74921,0.74886,0.74898,60800000.0
2007-10-10 03:30:00,0.74919,0.7494,0.74906,0.74913,59200000.0
2007-10-10 03:35:00,0.7499,0.7499,0.74865,0.74952,60800000.0
2007-10-10 03:40:00,0.74945,0.74945,0.74857,0.74886,52800000.0
2007-10-10 03:45:00,0.74891,0.74913,0.7487,0.74882,58800000.0
2007-10-10 03:50:00,0.74918,0.74936,0.74882,0.74912,59200000.0
2007-10-10 03:55:00,0.74935,0.74955,0.74899,0.74943,57600000.0
2007-10-10 04:00:00,0.7493,0.74931,0.7487,0.74876,70800000.0
2007-10-10 04:05:00,0.74903,0.7493,0.74845,0.74883,68800000.0
2007-10-10 04:10:00,0.74917,0.75012,0.74916,0.74923,60800000.0
2007-10-10 04:15:00,0.74929,0.74986,0.74914,0.7498,56000000.0
2007-10-10 04:20:00,0.74926,0.74938,0.74831,0.74929,52200000.0
2007-10-10 04:25:00,0.74928,0.74928,0.74893,0.74902,82400000.0
2007-10-10 04:30:00,0.7488,0.74915,0.74853,0.74897,67200000.0
2007-10-10 04:35:00,0.74901,0.74916,0.74799,0.74887,72000000.0
2007-10-10 04:40:00,0.74985,0.74986,0.749,0.74921,57600000.0
2007-10-10 04:45:00,0.7493,0.7493,0.749,0.74916,44800000.0
2007-10-10 04:50:00,0.74898,0.74939,0.74898,0.74927,60000000.0
2007-10-10 04:55:00,0.74898,0.74916,0.74843,0.7486,70800000.0
2007-10-10 05:00:00,0.74831,0.74855,0.74809,0.74813,57600000.0
2007-10-10 05:05:00,0.74824,0.7484,0.74803,0.74822,60600000.0
2007-10-10 05:10:00,0.74815,0.74839,0.74805,0.74821,67200000.0
2007-10-10 05:15:00,0.74822,0.74857,0.74809,0.74818,59200000.0
2007-10-10 05:20:00,0.74824,0.74824,0.74802,0.7482,50600000.0
2007-10-10 05:25:00,0.74838,0.7485,0.7481,0.74844,57600000.0
2007-10-10 05:30:00,0.74848,0.74848,0.74772,0.74812,56400000.0
2007-10-10 05:35:00,0.74823,0.74846,0.7482,0.74828,64000000.0
2007-10-10 05:40:00,0.74828,0.7485,0.74823,0.7485,60800000.0
2007-10-10 05:45:00,0.7477,0.7486,0.7477,0.74854,67200000.0
2007-10-10 05:50:00,0.74864,0.74932,0.74862,0.74918,68200000.0
2007-10-10 05:55:00,0.7492,0.7492,0.74876,0.74879,63400000.0
2007-10-10 06:00:00,0.74864,0.74959,0.7486,0.74902,72000000.0
2007-10-10 06:05:00,0.74924,0.74952,0.74838,0.74952,60800000.0
2007-10-10 06:10:00,0.74972,0.75,0.74956,0.74992,62400000.0
2007-10-10 06:15:00,0.74996,0.75024,0.74905,0.75017,69600000.0
2007-10-10 06:20:00,0.7492,0.74964,0.74912,0.74954,64800000.0
2007-10-10 06:25:00,0.74962,0.75009,0.7488,0.74887,62400000.0
2007-10-10 06:30:00,0.74931,0.74964,0.74904,0.74945,62200000.0
2007-10-10 06:35:00,0.74952,0.74966,0.7491,0.74915,57600000.0
2007-10-10 06:40:00,0.74907,0.74955,0.74899,0.74922,65600000.0
2007-10-10 06:45:00,0.74881,0.74932,0.74874,0.74878,49600000.0
2007-10-10 06:50:00,0.74866,0.74873,0.74822,0.74845,59200000.0
2007-10-10 06:55:00,0.74846,0.74899,0.7483,0.74899,62400000.0
2007-10-10 07:00:00,0.74921,0.74921,0.7487,0.74894,69200000.0
2007-10-10 07:05:00,0.74851,0.74891,0.74851,0.7487,67200000.0
2007-10-10 07:10:00,0.74861,0.74862,0.74844,0.74852,51200000.0
2007-10-10 07:15:00,0.74801,0.74863,0.74755,0.74815,65600000.0
2007-10-10 07:20:00,0.74845,0.74856,0.74831,0.74833,32000000.0
2007-10-10 07:25:00,0.74845,0.74891,0.74832,0.74882,59600000.0
2007-10-10 07:30:00,0.7484,0.74927,0.74833,0.7491,72400000.0
2007-10-10 07:35:00,0.74906,0.74906,0.74779,0.74888,68800000.0
2007-10-10 07:40:00,0.749,0.74907,0.74817,0.74837,52800000.0
2007-10-10 07:45:00,0.74843,0.74874,0.74822,0.74874,73600000.0
2007-10-10 07:50:00,0.74884,0.74886,0.74858,0.74864,59000000.0
2007-10-10 07:55:00,0.74865,0.74871,0.74776,0.74808,64000000.0
2007-10-10 08:00:00,0.74801,0.74819,0.74752,0.74804,64400000.0
2007-10-10 08:05:00,0.74798,0.74834,0.74792,0.74814,68800000.0
2007-10-10 08:10:00,0.74808,0.74828,0.7478,0.7478,66000000.0
2007-10-10 08:15:00,0.74794,0.74802,0.74764,0.74802,66000000.0
2007-10-10 08:20:00,0.74799,0.74828,0.74762,0.74822,61800000.0
2007-10-10 08:25:00,0.74814,0.74829,0.74801,0.74807,66600000.0
2007-10-10 08:30:00,0.7482,0.74831,0.74794,0.74816,78400000.0
2007-10-10 08:35:00,0.74813,0.74813,0.74714,0.74793,104400000.0
2007-10-10 08:40:00,0.74809,0.74833,0.74803,0.74815,67200000.0
2007-10-10 08:45:00,0.74779,0.74853,0.74778,0.74825,70400000.0
2007-10-10 08:50:00,0.74816,0.74831,0.74791,0.7482,170000000.0
2007-10-10 08:55:00,0.74829,0.7484,0.7479,0.7479,64400000.0
2007-10-10 09:00:00,0.74787,0.74793,0.74756,0.74764,99600000.0
2007-10-10 09:05:00,0.74767,0.7479,0.74728,0.7479,98000000.0
2007-10-10 09:10:00,0.74784,0.74837,0.74778,0.74832,119400000.0
2007-10-10 09:15:00,0.74833,0.74843,0.74819,0.7483,136000000.0
2007-10-10 09:20:00,0.74859,0.74878,0.74755,0.74877,100800000.0
2007-10-10 09:25:00,0.74886,0.74905,0.74842,0.7485,132600000.0
2007-10-10 09:30:00,0.74851,0.74854,0.74803,0.74832,128000000.0
2007-10-10 09:35:00,0.74837,0.74846,0.74791,0.74846,210200000.0
2007-10-10 09:40:00,0.74851,0.74868,0.74831,0.74863,248000000.0
2007-10-10 09:45:00,0.7486,0.74965,0.7486,0.74902,102400000.0
2007-10-10 09:50:00,0.74903,0.74942,0.74897,0.74929,328000000.0
2007-10-10 09:55:00,0.74921,0.74952,0.7488,0.7488,222200000.0
2007-10-10 10:00:00,0.74863,0.74879,0.7484,0.74867,286800000.0
2007-10-10 10:05:00,0.74866,0.74941,0.74833,0.74865,207400000.0
2007-10-10 10:10:00,0.74877,0.74882,0.74831,0.74831,265000000.0
2007-10-10 10:15:00,0.74848,0.74873,0.74842,0.74869,120000000.0
2007-10-10 10:20:00,0.74866,0.74866,0.74804,0.74815,272400000.0
2007-10-10 10:25:00,0.74855,0.74903,0.74848,0.74903,225400000.0
2007-10-10 10:30:00,0.74912,0.74914,0.74868,0.74879,137600000.0
2007-10-10 10:35:00,0.74873,0.74873,0.74828,0.74829,99600000.0
2007-10-10 10:40:00,0.7482,0.74825,0.74797,0.74815,168800000.0
2007-10-10 10:45:00,0.74819,0.74885,0.74819,0.74876,187000000.0
2007-10-10 10:50:00,0.74881,0.74884,0.74842,0.7486,219200000.0
2007-10-10 10:55:00,0.7486,0.74887,0.74854,0.74857,245400000.0
2007-10-10 11:00:00,0.74843,0.74856,0.74822,0.74856,251200000.0
2007-10-10 11:05:00,0.74855,0.74862,0.74791,0.74814,198800000.0
2007-10-10 11:10:00,0.74838,0.74868,0.74836,0.74862,306000000.0
2007-10-10 11:15:00,0.74868,0.74892,0.74855,0.7487,139200000.0
2007-10-10 11:20:00,0.74872,0.7489,0.74842,0.74853,243600000.0
2007-10-10 11:25:00,0.74874,0.74917,0.74858,0.74908,247200000.0
2007-10-10 11:30:00,0.74906,0.74931,0.74877,0.74918,95400000.0
2007-10-10 11:35:00,0.74915,0.74924,0.7489,0.74908,141200000.0
2007-10-10 11:40:00,0.74901,0.74923,0.74901,0.7491,132800000.0
2007-10-10 11:45:00,0.74912,0.74936,0.74831,0.74936,142400000.0
2007-10-10 11:50:00,0.74939,0.74949,0.74911,0.74911,188800000.0
2007-10-10 11:55:00,0.74917,0.74938,0.7487,0.74938,164800000.0
2007-10-10 12:00:00,0.74938,0.74949,0.74915,0.74949,120000000.0
2007-10-10 12:05:00,0.74949,0.74949,0.74899,0.74935,119800000.0
2007-10-10 12:10:00,0.74929,0.7494,0.74913,0.74918,138000000.0
2007-10-10 12:15:00,0.7491,0.7491,0.7487,0.7487,157200000.0
2007-10-10 12:20:00,0.74867,0.74896,0.74853,0.74881,131200000.0
2007-10-10 12:25:00,0.74881,0.7492,0.74733,0.74774,133600000.0
2007-10-10 12:30:00,0.74899,0.749,0.7482,0.74823,126400000.0
2007-10-10 12:35:00,0.74797,0.74823,0.74788,0.74788,116800000.0
2007-10-10 12:40:00,0.74796,0.74801,0.74738,0.74745,90000000.0
2007-10-10 12:45:00,0.74751,0.74764,0.74739,0.74741,149200000.0
2007-10-10 12:50:00,0.74749,0.74763,0.74737,0.74737,119400000.0
2007-10-10 12:55:00,0.74709,0.74721,0.74686,0.74721,109200000.0
2007-10-10 13:00:00,0.74728,0.74728,0.74665,0.74667,88000000.0
2007-10-10 13:05:00,0.74672,0.74718,0.74637,0.74718,119400000.0
2007-10-10 13:10:00,0.74735,0.7474,0.74714,0.74739,99200000.0
2007-10-10 13:15:00,0.74735,0.74771,0.74732,0.74732,180800000.0
2007-10-10 13:20:00,0.74729,0.74807,0.7468,0.74693,144400000.0
2007-10-10 13:25:00,0.74694,0.74743,0.74691,0.74715,91600000.0
2007-10-10 13:30:00,0.74711,0.74719,0.74649,0.74664,206400000.0
2007-10-10 13:35:00,0.74683,0.74733,0.74683,0.74698,96400000.0
2007-10-10 13:40:00,0.74704,0.74704,0.74522,0.74667,91200000.0
2007-10-10 13:45:00,0.74669,0.74728,0.74667,0.74702,96000000.0
2007-10-10 13:50:00,0.74703,0.74724,0.74696,0.74703,80000000.0
2007-10-10 13:55:00,0.74694,0.74697,0.74656,0.74656,138600000.0
2007-10-10 14:00:00,0.74679,0.74679,0.74629,0.74644,67200000.0
2007-10-10 14:05:00,0.7467,0.74756,0.74581,0.74756,97600000.0
2007-10-10 14:10:00,0.74764,0.74764,0.74736,0.74754,131200000.0
2007-10-10 14:15:00,0.74739,0.74779,0.74724,0.74774,69600000.0
2007-10-10 14:20:00,0.7478,0.74829,0.74764,0.74826,68200000.0
2007-10-10 14:25:00,0.7483,0.74854,0.748,0.7482,64800000.0
2007-10-10 14:30:00,0.74815,0.74839,0.74809,0.74831,64400000.0
2007-10-10 14:35:00,0.74828,0.74858,0.74821,0.74838,62400000.0
2007-10-10 14:40:00,0.74823,0.74885,0.74822,0.74874,77800000.0
2007-10-10 14:45:00,0.74828,0.74896,0.74808,0.74823,59200000.0
2007-10-10 14:50:00,0.74817,0.74829,0.74806,0.74815,72000000.0
2007-10-10 14:55:00,0.74803,0.74821,0.74773,0.74801,61200000.0
2007-10-10 15:00:00,0.74807,0.74856,0.74803,0.74815,70400000.0
2007-10-10 15:05:00,0.74796,0.74861,0.74771,0.74844,66000000.0
2007-10-10 15:10:00,0.74845,0.74902,0.74839,0.74899,60800000.0
2007-10-10 15:15:00,0.74899,0.74899,0.74847,0.7486,72000000.0
2007-10-10 15:20:00,0.74862,0.74941,0.74856,0.74912,67200000.0
2007-10-10 15:25:00,0.74907,0.74929,0.74875,0.74924,61800000.0
2007-10-10 15:30:00,0.74927,0.74937,0.74817,0.74904,62800000.0
2007-10-10 15:35:00,0.74922,0.74936,0.74777,0.74869,68800000.0
2007-10-10 15:40:00,0.74865,0.74905,0.7486,0.74885,72400000.0
2007-10-10 15:45:00,0.74889,0.74929,0.74889,0.74898,73600000.0
2007-10-10 15:50:00,0.74889,0.74937,0.74882,0.74929,66400000.0
2007-10-10 15:55:00,0.74922,0.74948,0.7483,0.74922,75200000.0
2007-10-10 16:00:00,0.74925,0.74933,0.74904,0.74923,59600000.0
2007-10-10 16:05:00,0.74935,0.7494,0.74832,0.74925,70400000.0
2007-10-10 16:10:00,0.74933,0.74944,0.74914,0.7492,67600000.0
2007-10-10 16:15:00,0.74924,0.74941,0.74884,0.74924,59200000.0
2007-10-10 16:20:00,0.74916,0.74942,0.74915,0.7494,67600000.0
2007-10-10 16:25:00,0.74928,0.74978,0.74928,0.74973,75000000.0
2007-10-10 16:30:00,0.74925,0.74986,0.74925,0.7498,60000000.0
2007-10-10 16:35:00,0.74973,0.74988,0.74948,0.74952,71400000.0
2007-10-10 16:40:00,0.74937,0.75,0.74937,0.74999,62400000.0
2007-10-10 16:45:00,0.75005,0.75025,0.74979,0.75023,68800000.0
2007-10-10 16:50:00,0.75025,0.75074,0.74949,0.75061,60800000.0
2007-10-10 16:55:00,0.75059,0.75073,0.74998,0.74998,65000000.0
2007-10-10 17:00:00,0.75007,0.75022,0.74976,0.75001,67200000.0
2007-10-10 17:05:00,0.75007,0.75028,0.74965,0.75011,66600000.0
2007-10-10 17:10:00,0.75016,0.75035,0.74988,0.75001,68800000.0
2007-10-10 17:15:00,0.75025,0.7505,0.7501,0.75038,73600000.0
2007-10-10 17:20:00,0.75028,0.75033,0.7496,0.75012,69200000.0
2007-10-10 17:25:00,0.75022,0.75029,0.7496,0.74971,67200000.0
2007-10-10 17:30:00,0.74972,0.74981,0.74923,0.74924,66600000.0
2007-10-10 17:35:00,0.74933,0.74968,0.74923,0.74923,67200000.0
2007-10-10 17:40:00,0.74907,0.74907,0.74873,0.74896,64000000.0
2007-10-10 17:45:00,0.74892,0.74896,0.74853,0.74896,68200000.0
2007-10-10 17:50:00,0.74889,0.7492,0.74889,0.74907,68800000.0
2007-10-10 17:55:00,0.74894,0.74917,0.74894,0.7491,71200000.0
2007-10-10 18:00:00,0.74909,0.74975,0.74899,0.74957,64000000.0
2007-10-10 18:05:00,0.74912,0.74919,0.74886,0.74917,59600000.0
2007-10-10 18:10:00,0.7492,0.74934,0.74901,0.7491,73400000.0
2007-10-10 18:15:00,0.74918,0.74918,0.7476,0.74786,70400000.0
2007-10-10 18:20:00,0.74876,0.74941,0.74858,0.74883,64000000.0
2007-10-10 18:25:00,0.74885,0.74894,0.74874,0.74881,67600000.0
2007-10-10 18:30:00,0.74877,0.74913,0.74868,0.74901,60800000.0
2007-10-10 18:35:00,0.74907,0.74907,0.74843,0.74893,59200000.0
2007-10-10 18:40:00,0.74857,0.74898,0.74763,0.74868,68800000.0
2007-10-10 18:45:00,0.74864,0.74883,0.7484,0.74875,67200000.0
2007-10-10 18:50:00,0.74873,0.74944,0.74851,0.7487,84600000.0
2007-10-10 18:55:00,0.74871,0.74882,0.74848,0.7485,56000000.0
2007-10-10 19:00:00,0.74879,0.74909,0.74787,0.74906,62400000.0
2007-10-10 19:05:00,0.74904,0.74904,0.74775,0.74824,60800000.0
2007-10-10 19:10:00,0.74861,0.74864,0.74796,0.74796,70400000.0
2007-10-10 19:15:00,0.74798,0.74817,0.74792,0.74811,67200000.0
2007-10-10 19:20:00,0.74805,0.74805,0.74773,0.74794,64000000.0
2007-10-10 19:25:00,0.7479,0.7479,0.74746,0.74773,69200000.0
2007-10-10 19:30:00,0.74771,0.74786,0.74764,0.74779,57600000.0
2007-10-10 19:35:00,0.74777,0.74789,0.74669,0.74748,72400000.0
2007-10-10 19:40:00,0.74753,0.74766,0.7473,0.74759,59000000.0
2007-10-10 19:45:00,0.74756,0.74758,0.74709,0.74725,62400000.0
2007-10-10 19:50:00,0.74724,0.74743,0.74712,0.74721,70800000.0
2007-10-10 19:55:00,0.74727,0.74734,0.74611,0.74673,74400000.0
2007-10-10 20:00:00,0.74678,0.74688,0.74609,0.74609,60800000.0
2007-10-10 20:05:00,0.74605,0.74621,0.74486,0.74586,70400000.0
2007-10-10 20:10:00,0.74595,0.74666,0.74595,0.74663,72000000.0
2007-10-10 20:15:00,0.74668,0.74673,0.74635,0.74643,69200000.0
2007-10-10 20:20:00,0.74657,0.74675,0.74645,0.74668,59200000.0
2007-10-10 20:25:00,0.7468,0.74697,0.74635,0.74648,62400000.0
2007-10-10 20:30:00,0.74651,0.74728,0.74651,0.74726,59200000.0
2007-10-10 20:35:00,0.74727,0.74731,0.74667,0.74678,55800000.0
2007-10-10 20:40:00,0.7466,0.74736,0.7466,0.74729,59200000.0
2007-10-10 20:45:00,0.74737,0.74774,0.74737,0.74756,59200000.0
2007-10-10 20:50:00,0.74731,0.74753,0.74695,0.747,68800000.0
2007-10-10 20:55:00,0.74709,0.7472,0.74701,0.7472,59200000.0
2007-10-10 21:00:00,0.74721,0.74725,0.74677,0.74725,61800000.0
2007-10-10 21:05:00,0.74697,0.74723,0.7468,0.74704,63800000.0
2007-10-10 21:10:00,0.74732,0.74779,0.7471,0.74772,60200000.0
2007-10-10 21:15:00,0.74781,0.74781,0.74724,0.74741,69200000.0
2007-10-10 21:20:00,0.74731,0.74791,0.74731,0.74778,60800000.0
2007-10-10 21:25:00,0.74675,0.74841,0.74675,0.74841,59200000.0
2007-10-10 21:30:00,0.7484,0.74879,0.7482,0.74848,59200000.0
2007-10-10 21:35:00,0.74842,0.74902,0.74829,0.74839,69200000.0
2007-10-10 21:40:00,0.7484,0.74888,0.74813,0.7482,59200000.0
2007-10-10 21:45:00,0.74827,0.74854,0.74785,0.74843,60800000.0
2007-10-10 21:50:00,0.74853,0.74856,0.7481,0.74831,64400000.0
2007-10-10 21:55:00,0.74844,0.74853,0.74783,0.74783,67600000.0
2007-10-10 22:00:00,0.74767,0.74767,0.7472,0.7472,71800000.0
2007-10-10 22:05:00,0.74762,0.74809,0.74738,0.74809,60800000.0
2007-10-10 22:10:00,0.74816,0.74838,0.74787,0.74811,66600000.0
2007-10-10 22:15:00,0.74827,0.7485,0.74819,0.74849,60800000.0
2007-10-10 22:20:00,0.74844,0.74845,0.74805,0.74805,65600000.0
2007-10-10 22:25:00,0.7481,0.74845,0.74711,0.74802,64000000.0
2007-10-10 22:30:00,0.7484,0.74861,0.74822,0.74861,70400000.0
2007-10-10 22:35:00,0.74861,0.74867,0.74839,0.74861,65600000.0
2007-10-10 22:40:00,0.7485,0.74891,0.74805,0.74874,56400000.0
2007-10-10 22:45:00,0.74882,0.7489,0.7486,0.7489,61200000.0
2007-10-10 22:50:00,0.74885,0.74908,0.74875,0.74875,62400000.0
2007-10-10 22:55:00,0.7489,0.74903,0.74858,0.74885,68800000.0
2007-10-10 23:00:00,0.74866,0.7489,0.74817,0.74882,60800000.0
2007-10-10 23:05:00,0.74871,0.74913,0.74788,0.7489,60800000.0
2007-10-10 23:10:00,0.74895,0.74907,0.74833,0.74837,70400000.0
2007-10-10 23:15:00,0.74869,0.74899,0.74857,0.74897,52800000.0
2007-10-10 23:20:00,0.749,0.74901,0.74767,0.74887,65600000.0
2007-10-10 23:25:00,0.74867,0.74882,0.74863,0.74869,56000000.0
2007-10-10 23:30:00,0.74835,0.74871,0.74822,0.7483,68800000.0
2007-10-10 23:35:00,0.74823,0.74834,0.7471,0.74775,62400000.0
2007-10-10 23:40:00,0.74823,0.74901,0.74763,0.74811,69800000.0
2007-10-10 23:45:00,0.74806,0.74806,0.74759,0.7478,50600000.0
2007-10-10 23:50:00,0.74768,0.74791,0.74765,0.74775,60800000.0
2007-10-10 23:55:00,0.74756,0.74774,0.74754,0.74767,67200000.0
2007-10-11 00:00:00,0.74761,0.74761,0.74669,0.74728,75200000.0
2007-10-11 00:05:00,0.74732,0.74744,0.74635,0.74738,70800000.0
2007-10-11 00:10:00,0.74736,0.74756,0.7473,0.74738,53600000.0
2007-10-11 00:15:00,0.7475,0.74756,0.74696,0.74722,61200000.0
2007-10-11 00:20:00,0.74743,0.74743,0.74703,0.74722,61800000.0
2007-10-11 00:25:00,0.74715,0.74727,0.74671,0.74685,67200000.0
2007-10-11 00:30:00,0.74683,0.74726,0.74659,0.74726,64000000.0
2007-10-11 00:35:00,0.74727,0.74772,0.74727,0.74772,62800000.0
2007-10-11 00:40:00,0.74773,0.7481,0.74765,0.7481,57000000.0
2007-10-11 00:45:00,0.74799,0.7486,0.7477,0.7478,65600000.0
2007-10-11 00:50:00,0.74868,0.74874,0.7475,0.74779,62400000.0
2007-10-11 00:55:00,0.74784,0.74808,0.7477,0.74779,64000000.0
2007-10-11 01:00:00,0.74793,0.74841,0.7478,0.74821,59200000.0
2007-10-11 01:05:00,0.74809,0.74826,0.748,0.74805,48000000.0
2007-10-11 01:10:00,0.74807,0.74866,0.74797,0.74862,52800000.0
2007-10-11 01:15:00,0.74815,0.74872,0.74715,0.74787,62800000.0
2007-10-11 01:20:00,0.74795,0.74813,0.74781,0.74801,56400000.0
2007-10-11 01:25:00,0.74808,0.74809,0.74781,0.74795,59200000.0
2007-10-11 01:30:00,0.74807,0.74826,0.7469,0.74789,56000000.0
2007-10-11 01:35:00,0.74796,0.74837,0.74795,0.74833,61200000.0
2007-10-11 01:40:00,0.74841,0.74848,0.74815,0.74827,66400000.0
2007-10-11 01:45:00,0.74803,0.7484,0.748,0.74805,59200000.0
2007-10-11 01:50:00,0.7481,0.7482,0.74791,0.74798,60800000.0
2007-10-11 01:55:00,0.74818,0.74838,0.74816,0.74826,65000000.0
2007-10-11 02:00:00,0.74816,0.74839,0.74788,0.74838,59200000.0
2007-10-11 02:05:00,0.74839,0.74866,0.74839,0.74848,46400000.0
2007-10-11 02:10:00,0.74866,0.74921,0.7485,0.74919,60800000.0
2007-10-11 02:15:00,0.74921,0.74972,0.74869,0.74869,63400000.0
2007-10-11 02:20:00,0.74866,0.74868,0.74807,0.74833,72000000.0
2007-10-11 02:25:00,0.74833,0.74856,0.74825,0.74856,44800000.0
2007-10-11 02:30:00,0.74855,0.74889,0.74835,0.74877,62800000.0
2007-10-11 02:35:00,0.74883,0.74912,0.74875,0.74911,56000000.0
2007-10-11 02:40:00,0.7498,0.75008,0.74882,0.74885,51200000.0
2007-10-11 02:45:00,0.74903,0.7493,0.74899,0.74922,52800000.0
2007-10-11 02:50:00,0.74891,0.74891,0.74798,0.74851,73600000.0
2007-10-11 02:55:00,0.74869,0.74883,0.74808,0.74829,59600000.0
2007-10-11 03:00:00,0.7479,0.74852,0.74789,0.74789,51000000.0
2007-10-11 03:05:00,0.74803,0.74858,0.74803,0.74858,53200000.0
2007-10-11 03:10:00,0.74853,0.74853,0.7479,0.74829,60800000.0
2007-10-11 03:15:00,0.74836,0.74842,0.74802,0.74842,52800000.0
2007-10-11 03:20:00,0.74856,0.74936,0.7482,0.74917,64400000.0
2007-10-11 03:25:00,0.74924,0.74931,0.74907,0.74921,61200000.0
2007-10-11 03:30:00,0.74901,0.74923,0.74851,0.74905,59200000.0
2007-10-11 03:35:00,0.74908,0.74909,0.74796,0.74829,68800000.0
2007-10-11 03:40:00,0.74815,0.74942,0.748,0.7489,52800000.0
2007-10-11 03:45:00,0.74884,0.74917,0.74872,0.74907,49600000.0
2007-10-11 03:50:00,0.74914,0.75004,0.74878,0.749,62400000.0
2007-10-11 03:55:00,0.74921,0.74921,0.74869,0.74911,57600000.0
2007-10-11 04:00:00,0.74904,0.7495,0.74855,0.74947,70400000.0
2007-10-11 04:05:00,0.74927,0.7498,0.74923,0.74976,69200000.0
2007-10-11 04:10:00,0.74965,0.74998,0.74932,0.74982,62400000.0
2007-10-11 04:15:00,0.74978,0.74978,0.74904,0.74936,57600000.0
2007-10-11 04:20:00,0.7495,0.74975,0.74858,0.74948,52800000.0
2007-10-11 04:25:00,0.7495,0.74969,0.74901,0.74959,82000000.0
2007-10-11 04:30:00,0.74955,0.75001,0.74919,0.7493,64000000.0
2007-10-11 04:35:00,0.74907,0.74959,0.74803,0.74949,72000000.0
2007-10-11 04:40:00,0.74952,0.74953,0.74939,0.74953,38800000.0
2007-10-11 04:45:00,0.74955,0.74972,0.74895,0.74957,57600000.0
2007-10-11 04:50:00,0.74961,0.74984,0.7496,0.74974,59200000.0
2007-10-11 04:55:00,0.7497,0.74988,0.74914,0.74975,70400000.0
2007-10-11 05:00:00,0.74976,0.7499,0.7494,0.74969,58000000.0
2007-10-11 05:05:00,0.74963,0.7499,0.74952,0.74968,61200000.0
2007-10-11 05:10:00,0.74949,0.74978,0.74932,0.74959,67600000.0
2007-10-11 05:15:00,0.74952,0.74955,0.7493,0.74933,48000000.0
2007-10-11 05:20:00,0.749,0.7501,0.7489,0.74931,60800000.0
2007-10-11 05:25:00,0.74943,0.74973,0.74923,0.74963,57600000.0
2007-10-11 05:30:00,0.74943,0.74967,0.74907,0.74918,66000000.0
2007-10-11 05:35:00,0.7495,0.74958,0.74925,0.7494,64800000.0
2007-10-11 05:40:00,0.74942,0.74958,0.74936,0.74936,61200000.0
2007-10-11 05:45:00,0.74928,0.74965,0.7491,0.7493,67200000.0
2007-10-11 05:50:00,0.74959,0.74959,0.74917,0.74959,69200000.0
2007-10-11 05:55:00,0.74967,0.74967,0.74941,0.74941,63400000.0
2007-10-11 06:00:00,0.74915,0.74953,0.74915,0.74943,70400000.0
2007-10-11 06:05:00,0.74942,0.7496,0.74842,0.7496,48000000.0
2007-10-11 06:10:00,0.74962,0.74963,0.74921,0.74923,62400000.0
2007-10-11 06:15:00,0.74924,0.74961,0.74921,0.74934,70400000.0
2007-10-11 06:20:00,0.74858,0.7494,0.74858,0.74934,48000000.0
2007-10-11 06:25:00,0.74937,0.74975,0.7491,0.74917,62400000.0
2007-10-11 06:30:00,0.74924,0.74964,0.74924,0.74954,62800000.0
2007-10-11 06:35:00,0.74956,0.74965,0.74928,0.74939,58000000.0
2007-10-11 06:40:00,0.7495,0.75006,0.7495,0.74995,66000000.0
2007-10-11 06:45:00,0.75001,0.75011,0.74944,0.74987,57600000.0
2007-10-11 06:50:00,0.74983,0.75009,0.74983,0.74992,59200000.0
2007-10-11 06:55:00,0.7499,0.7499,0.74949,0.7496,62400000.0
2007-10-11 07:00:00,0.74961,0.74992,0.74959,0.74973,68800000.0
2007-10-11 07:05:00,0.74945,0.74956,0.74925,0.74956,67200000.0
2007-10-11 07:10:00,0.74932,0.74969,0.74922,0.74959,64400000.0
2007-10-11 07:15:00,0.74971,0.7498,0.74857,0.7496,65600000.0
2007-10-11 07:20:00,0.7498,0.75004,0.74975,0.74975,52800000.0
2007-10-11 07:25:00,0.74989,0.75006,0.74937,0.7499,59200000.0
2007-10-11 07:30:00,0.74962,0.75014,0.74958,0.74958,72000000.0
2007-10-11 07:35:00,0.74953,0.75006,0.74895,0.75006,69200000.0
2007-10-11 07:40:00,0.75008,0.75016,0.74886,0.74972,62400000.0
2007-10-11 07:45:00,0.74987,0.7501,0.74969,0.74983,58000000.0
2007-10-11 07:50:00,0.74998,0.75025,0.74977,0.75018,59200000.0
2007-10-11 07:55:00,0.75035,0.75059,0.75014,0.75032,64000000.0
2007-10-11 08:00:00,0.75029,0.75047,0.74969,0.74988,59000000.0
2007-10-11 08:05:00,0.74966,0.75012,0.74925,0.75001,68200000.0
2007-10-11 08:10:00,0.74994,0.7502,0.7498,0.74988,67200000.0
2007-10-11 08:15:00,0.74995,0.75029,0.74984,0.75029,65600000.0
2007-10-11 08:20:00,0.75054,0.75054,0.75028,0.75049,61600000.0
2007-10-11 08:25:00,0.75048,0.75048,0.74993,0.75016,67200000.0
2007-10-11 08:30:00,0.75026,0.75038,0.74965,0.75038,78400000.0
2007-10-11 08:35:00,0.75056,0.75085,0.75028,0.75034,102800000.0
2007-10-11 08:40:00,0.75016,0.75043,0.75,0.75043,67600000.0
2007-10-11 08:45:00,0.75038,0.75038,0.74979,0.74985,70400000.0
2007-10-11 08:50:00,0.74981,0.74994,0.74899,0.74902,170000000.0
2007-10-11 08:55:00,0.74912,0.74939,0.74912,0.74923,65600000.0
2007-10-11 09:00:00,0.74916,0.74941,0.74896,0.74932,98600000.0
2007-10-11 09:05:00,0.74929,0.74964,0.74919,0.74956,98400000.0
2007-10-11 09:10:00,0.74959,0.74993,0.7494,0.7494,120000000.0
2007-10-11 09:15:00,0.74953,0.74998,0.74927,0.74934,136000000.0
2007-10-11 09:20:00,0.74938,0.74994,0.74835,0.74968,100600000.0
2007-10-11 09:25:00,0.74969,0.75017,0.74969,0.75011,133600000.0
2007-10-11 09:30:00,0.75,0.75065,0.74991,0.75053,128000000.0
2007-10-11 09:35:00,0.75061,0.75116,0.7506,0.75097,200400000.0
2007-10-11 09:40:00,0.75103,0.75154,0.75094,0.75149,247800000.0
2007-10-11 09:45:00,0.75137,0.7514,0.75101,0.7514,102400000.0
2007-10-11 09:50:00,0.75147,0.75187,0.75135,0.75135,327800000.0
2007-10-11 09:55:00,0.75132,0.75179,0.75132,0.75163,224200000.0
2007-10-11 10:00:00,0.75146,0.75182,0.75131,0.75135,287600000.0
2007-10-11 10:05:00,0.75107,0.75138,0.75064,0.75079,201800000.0
2007-10-11 10:10:00,0.75075,0.75124,0.7507,0.75106,265600000.0
2007-10-11 10:15:00,0.75118,0.7513,0.75094,0.75124,120400000.0
2007-10-11 10:20:00,0.75122,0.75133,0.75108,0.75133,272800000.0
2007-10-11 10:25:00,0.7513,0.75154,0.75121,0.75148,226000000.0
2007-10-11 10:30:00,0.75147,0.75192,0.75147,0.75168,137600000.0
2007-10-11 10:35:00,0.75159,0.75251,0.75154,0.75251,99200000.0
2007-10-11 10:40:00,0.7525,0.75254,0.75227,0.7525,169600000.0
2007-10-11 10:45:00,0.75252,0.75295,0.75235,0.75235,186600000.0
2007-10-11 10:50:00,0.75237,0.75289,0.75236,0.75265,219000000.0
2007-10-11 10:55:00,0.75262,0.75271,0.7523,0.75234,245200000.0
2007-10-11 11:00:00,0.75224,0.75255,0.75221,0.75244,251600000.0
2007-10-11 11:05:00,0.75248,0.75248,0.75194,0.7523,199200000.0
2007-10-11 11:10:00,0.75228,0.75228,0.75152,0.7518,305600000.0
2007-10-11 11:15:00,0.75181,0.7522,0.75171,0.75219,139200000.0
2007-10-11 11:20:00,0.75218,0.75235,0.75204,0.75222,243600000.0
2007-10-11 11:25:00,0.75217,0.75217,0.75194,0.75197,249200000.0
2007-10-11 11:30:00,0.75195,0.75244,0.75186,0.75231,95400000.0
2007-10-11 11:35:00,0.75233,0.75292,0.75219,0.75241,143200000.0
2007-10-11 11:40:00,0.75236,0.75246,0.75214,0.75225,132800000.0
2007-10-11 11:45:00,0.7523,0.75283,0.75117,0.75217,142200000.0
2007-10-11 11:50:00,0.75224,0.75248,0.75213,0.75237,188800000.0
2007-10-11 11:55:00,0.75245,0.75245,0.7517,0.75171,164800000.0
2007-10-11 12:00:00,0.75201,0.75209,0.75156,0.7518,119400000.0
2007-10-11 12:05:00,0.75175,0.75195,0.75155,0.75163,120000000.0
2007-10-11 12:10:00,0.75168,0.75223,0.7516,0.75216,136400000.0
2007-10-11 12:15:00,0.75217,0.75285,0.75211,0.75275,156800000.0
2007-10-11 12:20:00,0.75251,0.75251,0.75177,0.75204,130600000.0
2007-10-11 12:25:00,0.75206,0.75231,0.75075,0.75082,135400000.0
2007-10-11 12:30:00,0.75186,0.75206,0.75183,0.75187,127200000.0
2007-10-11 12:35:00,0.75185,0.75186,0.75135,0.75151,110800000.0
2007-10-11 12:40:00,0.75156,0.75157,0.75078,0.75134,89000000.0
2007-10-11 12:45:00,0.75142,0.7515,0.75087,0.75091,149200000.0
2007-10-11 12:50:00,0.75105,0.75139,0.75093,0.75133,120000000.0
2007-10-11 12:55:00,0.75138,0.75175,0.75123,0.75151,108800000.0
2007-10-11 13:00:00,0.75144,0.75187,0.75142,0.75181,87400000.0
2007-10-11 13:05:00,0.75186,0.75231,0.75186,0.7522,120000000.0
2007-10-11 13:10:00,0.75225,0.75233,0.75164,0.75164,99600000.0
2007-10-11 13:15:00,0.75165,0.7519,0.75161,0.7519,181200000.0
2007-10-11 13:20:00,0.75183,0.7519,0.7513,0.7513,144400000.0
2007-10-11 13:25:00,0.75124,0.75151,0.75113,0.7515,91600000.0
2007-10-11 13:30:00,0.75148,0.75156,0.75119,0.75134,205800000.0
2007-10-11 13:35:00,0.75145,0.75169,0.75145,0.75154,96000000.0
2007-10-11 13:40:00,0.75162,0.75163,0.75014,0.75111,91000000.0
2007-10-11 13:45:00,0.75109,0.75149,0.75063,0.75115,95400000.0
2007-10-11 13:50:00,0.75154,0.75186,0.7514,0.75186,79800000.0
2007-10-11 13:55:00,0.75194,0.75196,0.75134,0.75148,139200000.0
2007-10-11 14:00:00,0.751,0.75164,0.75083,0.75164,67200000.0
2007-10-11 14:05:00,0.75147,0.75181,0.75053,0.75168,97600000.0
2007-10-11 14:10:00,0.75178,0.75204,0.75165,0.75168,135400000.0
2007-10-11 14:15:00,0.75168,0.75173,0.75128,0.75139,68800000.0
2007-10-11 14:20:00,0.75137,0.75157,0.75089,0.75103,68800000.0
2007-10-11 14:25:00,0.75104,0.75138,0.7509,0.7509,63400000.0
2007-10-11 14:30:00,0.75075,0.75122,0.75073,0.75106,64000000.0
2007-10-11 14:35:00,0.75111,0.75168,0.75109,0.75145,62400000.0
2007-10-11 14:40:00,0.75125,0.75144,0.75049,0.75052,78200000.0
2007-10-11 14:45:00,0.75053,0.7508,0.75024,0.75041,59200000.0
2007-10-11 14:50:00,0.75028,0.75069,0.75021,0.75067,72000000.0
2007-10-11 14:55:00,0.75055,0.75069,0.75017,0.75027,60800000.0
2007-10-11 15:00:00,0.75034,0.75034,0.74985,0.75002,70400000.0
2007-10-11 15:05:00,0.74992,0.75026,0.74953,0.74953,66000000.0
2007-10-11 15:10:00,0.74947,0.74947,0.74897,0.74909,60800000.0
2007-10-11 15:15:00,0.74889,0.74925,0.74852,0.74924,72400000.0
2007-10-11 15:20:00,0.74923,0.74934,0.74857,0.74857,67200000.0
2007-10-11 15:25:00,0.74857,0.74958,0.74857,0.74958,62400000.0
2007-10-11 15:30:00,0.74989,0.75082,0.74972,0.75046,61800000.0
2007-10-11 15:35:00,0.75025,0.75073,0.74919,0.75011,68800000.0
2007-10-11 15:40:00,0.75044,0.75068,0.75036,0.75046,72000000.0
2007-10-11 15:45:00,0.75054,0.75125,0.75054,0.75124,74000000.0
2007-10-11 15:50:00,0.75129,0.75258,0.75125,0.75258,65600000.0
2007-10-11 15:55:00,0.75247,0.75252,0.75141,0.75245,76000000.0
2007-10-11 16:00:00,0.75237,0.75273,0.75232,0.75247,59200000.0
2007-10-11 16:05:00,0.75254,0.75298,0.75137,0.75239,70400000.0
2007-10-11 16:10:00,0.75221,0.75221,0.75149,0.75158,67200000.0
2007-10-11 16:15:00,0.75179,0.75305,0.75155,0.75269,59200000.0
2007-10-11 16:20:00,0.75277,0.75307,0.75196,0.75196,67200000.0
2007-10-11 16:25:00,0.75184,0.75236,0.75146,0.75236,75200000.0
2007-10-11 16:30:00,0.75239,0.75305,0.75207,0.75287,60800000.0
2007-10-11 16:35:00,0.75276,0.75295,0.75235,0.75235,71400000.0
2007-10-11 16:40:00,0.75231,0.7528,0.75231,0.75264,62400000.0
2007-10-11 16:45:00,0.75256,0.75294,0.75242,0.75281,68800000.0
2007-10-11 16:50:00,0.7529,0.75294,0.75172,0.75283,61200000.0
2007-10-11 16:55:00,0.75284,0.75284,0.75213,0.75213,65600000.0
2007-10-11 17:00:00,0.7522,0.75248,0.75211,0.75238,67200000.0
2007-10-11 17:05:00,0.75246,0.75304,0.75246,0.75298,67200000.0
2007-10-11 17:10:00,0.75301,0.75319,0.75257,0.7529,68800000.0
2007-10-11 17:15:00,0.75287,0.75287,0.75234,0.75255,73600000.0
2007-10-11 17:20:00,0.75256,0.7527,0.75208,0.75233,68800000.0
2007-10-11 17:25:00,0.75243,0.75246,0.75184,0.75219,67200000.0
2007-10-11 17:30:00,0.75226,0.75264,0.75224,0.75245,67000000.0
2007-10-11 17:35:00,0.75248,0.75305,0.75248,0.7529,67200000.0
2007-10-11 17:40:00,0.75299,0.75342,0.75293,0.75333,64000000.0
2007-10-11 17:45:00,0.75338,0.7535,0.75323,0.7535,68800000.0
2007-10-11 17:50:00,0.753,0.75356,0.753,0.7535,68800000.0
2007-10-11 17:55:00,0.75344,0.75364,0.75314,0.75327,70400000.0
2007-10-11 18:00:00,0.75347,0.75374,0.75317,0.75368,64000000.0
2007-10-11 18:05:00,0.75367,0.75391,0.75362,0.75391,58600000.0
2007-10-11 18:10:00,0.75394,0.75394,0.75372,0.7538,73600000.0
2007-10-11 18:15:00,0.75379,0.75418,0.75218,0.75218,123600000.0
2007-10-11 18:20:00,0.75341,0.75356,0.75316,0.75336,58600000.0
2007-10-11 18:25:00,0.7533,0.75343,0.75304,0.75316,68400000.0
2007-10-11 18:30:00,0.75312,0.75324,0.75282,0.75282,60800000.0
2007-10-11 18:35:00,0.75309,0.75363,0.75307,0.7536,59600000.0
2007-10-11 18:40:00,0.75365,0.75367,0.7524,0.75344,68800000.0
2007-10-11 18:45:00,0.75345,0.75352,0.75312,0.75315,66000000.0
2007-10-11 18:50:00,0.75334,0.75375,0.75334,0.75373,62400000.0
2007-10-11 18:55:00,0.75375,0.7538,0.75332,0.75343,73600000.0
2007-10-11 19:00:00,0.75335,0.75346,0.75235,0.75311,61800000.0
2007-10-11 19:05:00,0.75321,0.75353,0.75239,0.75307,60800000.0
2007-10-11 19:10:00,0.75307,0.75335,0.75278,0.75325,70400000.0
2007-10-11 19:15:00,0.75333,0.75348,0.75313,0.75342,67000000.0
2007-10-11 19:20:00,0.75309,0.7534,0.75304,0.75318,63400000.0
2007-10-11 19:25:00,0.75313,0.75348,0.75303,0.75317,54400000.0
2007-10-11 19:30:00,0.75345,0.75352,0.75307,0.75307,58000000.0
2007-10-11 19:35:00,0.75336,0.75341,0.75235,0.75329,64000000.0
2007-10-11 19:40:00,0.75329,0.75372,0.75288,0.7532,59200000.0
2007-10-11 19:45:00,0.75318,0.75346,0.75289,0.75346,49600000.0
2007-10-11 19:50:00,0.75375,0.75388,0.75268,0.75293,69200000.0
2007-10-11 19:55:00,0.75322,0.75343,0.75272,0.75272,73600000.0
2007-10-11 20:00:00,0.75311,0.7532,0.75295,0.75306,60800000.0
2007-10-11 20:05:00,0.75262,0.75294,0.75154,0.75251,64000000.0
2007-10-11 20:10:00,0.75256,0.75274,0.75246,0.75249,72000000.0
2007-10-11 20:15:00,0.75247,0.75296,0.75247,0.75296,69200000.0
2007-10-11 20:20:00,0.75286,0.75331,0.7526,0.75331,59200000.0
2007-10-11 20:25:00,0.75329,0.75329,0.75162,0.75168,62400000.0
2007-10-11 20:30:00,0.75163,0.75256,0.75163,0.75243,59200000.0
2007-10-11 20:35:00,0.75241,0.75241,0.75183,0.75211,65600000.0
2007-10-11 20:40:00,0.75225,0.75237,0.75194,0.75221,59200000.0
2007-10-11 20:45:00,0.75224,0.75251,0.75211,0.75248,59200000.0
2007-10-11 20:50:00,0.75254,0.7527,0.75237,0.75263,68800000.0
2007-10-11 20:55:00,0.75264,0.75275,0.75241,0.75274,59600000.0
2007-10-11 21:00:00,0.75319,0.75319,0.75255,0.7531,62400000.0
2007-10-11 21:05:00,0.75317,0.75318,0.75179,0.7519,64000000.0
2007-10-11 21:10:00,0.75186,0.75196,0.75045,0.75062,61200000.0
2007-10-11 21:15:00,0.75096,0.75116,0.75065,0.75075,59200000.0
2007-10-11 21:20:00,0.75066,0.75066,0.74974,0.74992,60800000.0
2007-10-11 21:25:00,0.74861,0.75017,0.74861,0.75017,56000000.0
2007-10-11 21:30:00,0.74989,0.75039,0.74918,0.75039,59200000.0
2007-10-11 21:35:00,0.75076,0.75124,0.75012,0.75034,67600000.0
2007-10-11 21:40:00,0.75037,0.75044,0.75016,0.75042,56400000.0
2007-10-11 21:45:00,0.75053,0.75072,0.75002,0.75002,58000000.0
2007-10-11 21:50:00,0.74995,0.75009,0.74978,0.75001,64400000.0
2007-10-11 21:55:00,0.75021,0.75058,0.75005,0.75051,66600000.0
2007-10-11 22:00:00,0.75031,0.75052,0.74996,0.75032,72000000.0
2007-10-11 22:05:00,0.75047,0.75078,0.75047,0.75068,65600000.0
2007-10-11 22:10:00,0.75064,0.75064,0.74996,0.75025,67200000.0
2007-10-11 22:15:00,0.75024,0.75062,0.75003,0.75004,60800000.0
2007-10-11 22:20:00,0.75,0.75033,0.74998,0.75033,65600000.0
2007-10-11 22:25:00,0.75026,0.75055,0.74925,0.75022,63400000.0
2007-10-11 22:30:00,0.75029,0.75042,0.75003,0.75035,67200000.0
2007-10-11 22:35:00,0.75028,0.75055,0.75001,0.75055,65600000.0
2007-10-11 22:40:00,0.75039,0.75072,0.75014,0.75053,60800000.0
2007-10-11 22:45:00,0.75065,0.75091,0.75058,0.75075,60600000.0
2007-10-11 22:50:00,0.75068,0.75091,0.75022,0.75022,61800000.0
2007-10-11 22:55:00,0.75026,0.75072,0.75006,0.75072,69200000.0
2007-10-11 23:00:00,0.75062,0.75076,0.75037,0.75038,58600000.0
2007-10-11 23:05:00,0.75034,0.75058,0.74952,0.75054,60800000.0
2007-10-11 23:10:00,0.75052,0.7509,0.75048,0.75061,69800000.0
2007-10-11 23:15:00,0.75066,0.75066,0.75027,0.75027,32000000.0
2007-10-11 23:20:00,0.7509,0.75093,0.74974,0.75072,65600000.0
2007-10-11 23:25:00,0.75071,0.75161,0.75036,0.75128,56000000.0
2007-10-11 23:30:00,0.75109,0.75118,0.75099,0.75099,57600000.0
2007-10-11 23:35:00,0.75109,0.75217,0.75027,0.75173,54400000.0
2007-10-11 23:40:00,0.75166,0.75229,0.75149,0.75184,70800000.0
2007-10-11 23:45:00,0.75178,0.75294,0.75127,0.75218,51200000.0
2007-10-11 23:50:00,0.75186,0.75192,0.75134,0.75156,60800000.0
2007-10-11 23:55:00,0.75149,0.75204,0.75144,0.75195,67200000.0
2007-10-12 00:00:00,0.75214,0.75225,0.75197,0.75223,75200000.0
2007-10-12 00:05:00,0.75218,0.75249,0.75131,0.75234,70400000.0
2007-10-12 00:10:00,0.75225,0.75261,0.75208,0.75245,56000000.0
2007-10-12 00:15:00,0.75246,0.75325,0.75236,0.75313,60800000.0
2007-10-12 00:20:00,0.75341,0.75387,0.75341,0.75374,62800000.0
2007-10-12 00:25:00,0.7538,0.7539,0.75321,0.75321,67600000.0
2007-10-12 00:30:00,0.75316,0.75347,0.75304,0.75329,64000000.0
2007-10-12 00:35:00,0.7531,0.75327,0.75293,0.75298,62400000.0
2007-10-12 00:40:00,0.75284,0.75338,0.75271,0.75336,44800000.0
2007-10-12 00:45:00,0.75289,0.75353,0.75289,0.75346,67200000.0
2007-10-12 00:50:00,0.75344,0.75344,0.75272,0.75277,60200000.0
2007-10-12 00:55:00,0.75303,0.75314,0.75276,0.75278,52800000.0
2007-10-12 01:00:00,0.75271,0.75271,0.75177,0.75178,59200000.0
2007-10-12 01:05:00,0.75167,0.75194,0.75149,0.75186,64000000.0
2007-10-12 01:10:00,0.75183,0.75224,0.75172,0.75178,65600000.0
2007-10-12 01:15:00,0.75174,0.75193,0.75084,0.75175,62400000.0
2007-10-12 01:20:00,0.75179,0.75179,0.75093,0.75144,56000000.0
2007-10-12 01:25:00,0.75151,0.75197,0.75151,0.75167,59600000.0
2007-10-12 01:30:00,0.7515,0.75175,0.7504,0.75175,56800000.0
2007-10-12 01:35:00,0.75167,0.75229,0.75163,0.7521,62800000.0
2007-10-12 01:40:00,0.75185,0.75249,0.7518,0.75237,65600000.0
2007-10-12 01:45:00,0.75222,0.75275,0.75222,0.75267,59200000.0
2007-10-12 01:50:00,0.7527,0.7527,0.75199,0.75267,61200000.0
2007-10-12 01:55:00,0.75263,0.75316,0.75263,0.75304,65400000.0
2007-10-12 02:00:00,0.7531,0.7531,0.75267,0.75309,59200000.0
2007-10-12 02:05:00,0.75321,0.75351,0.7529,0.75311,57600000.0
2007-10-12 02:10:00,0.75338,0.75349,0.75311,0.75324,61200000.0
2007-10-12 02:15:00,0.75345,0.75346,0.753,0.75334,49600000.0
2007-10-12 02:20:00,0.7538,0.75394,0.75285,0.75307,52200000.0
2007-10-12 02:25:00,0.75318,0.75362,0.75315,0.75327,52800000.0
2007-10-12 02:30:00,0.75348,0.75363,0.75321,0.7533,62800000.0
2007-10-12 02:35:00,0.75361,0.75382,0.75332,0.75337,56000000.0
2007-10-12 02:40:00,0.75331,0.75378,0.75327,0.75346,67200000.0
2007-10-12 02:45:00,0.75339,0.75339,0.75294,0.75296,54400000.0
2007-10-12 02:50:00,0.75311,0.75402,0.75308,0.75321,76800000.0
2007-10-12 02:55:00,0.7533,0.7534,0.75304,0.75309,59200000.0
2007-10-12 03:00:00,0.75301,0.75336,0.75301,0.75329,51200000.0
2007-10-12 03:05:00,0.75302,0.75332,0.75285,0.75309,52800000.0
2007-10-12 03:10:00,0.75335,0.75376,0.75335,0.75352,60800000.0
2007-10-12 03:15:00,0.75363,0.75423,0.75356,0.75407,52800000.0
2007-10-12 03:20:00,0.75402,0.75437,0.75391,0.75406,71400000.0
2007-10-12 03:25:00,0.75407,0.75407,0.75344,0.75369,60800000.0
2007-10-12 03:30:00,0.75371,0.75378,0.75336,0.75346,59200000.0
2007-10-12 03:35:00,0.75351,0.75384,0.75311,0.75347,68800000.0
2007-10-12 03:40:00,0.75357,0.75394,0.75343,0.7539,52200000.0
2007-10-12 03:45:00,0.75382,0.75385,0.75332,0.75358,60800000.0
2007-10-12 03:50:00,0.75345,0.75355,0.75336,0.7534,59200000.0
2007-10-12 03:55:00,0.75344,0.75344,0.75268,0.75281,57600000.0
2007-10-12 04:00:00,0.75276,0.75285,0.7523,0.75235,52800000.0
2007-10-12 04:05:00,0.75265,0.75282,0.75208,0.75237,68800000.0
2007-10-12 04:10:00,0.75269,0.75298,0.75213,0.75276,62400000.0
2007-10-12 04:15:00,0.75271,0.75271,0.75212,0.75212,58000000.0
2007-10-12 04:20:00,0.75208,0.75216,0.75074,0.75167,52800000.0
2007-10-12 04:25:00,0.75171,0.75187,0.75148,0.75152,81600000.0
2007-10-12 04:30:00,0.75194,0.75199,0.75168,0.75186,67200000.0
2007-10-12 04:35:00,0.75191,0.75212,0.75087,0.75212,72000000.0
2007-10-12 04:40:00,0.75196,0.7522,0.75179,0.75197,62400000.0
2007-10-12 04:45:00,0.752,0.75242,0.752,0.75227,57600000.0
2007-10-12 04:50:00,0.75236,0.75264,0.75236,0.75256,59600000.0
2007-10-12 04:55:00,0.75228,0.75278,0.75222,0.75268,70400000.0
2007-10-12 05:00:00,0.75271,0.75271,0.75228,0.75246,57600000.0
2007-10-12 05:05:00,0.75232,0.75249,0.75215,0.75233,60800000.0
2007-10-12 05:10:00,0.75239,0.75295,0.75227,0.75286,65600000.0
2007-10-12 05:15:00,0.75226,0.75306,0.7522,0.75261,59200000.0
2007-10-12 05:20:00,0.7523,0.75278,0.7522,0.75268,65400000.0
2007-10-12 05:25:00,0.75253,0.75268,0.75228,0.75252,45800000.0
2007-10-12 05:30:00,0.75233,0.7525,0.75232,0.75247,52600000.0
2007-10-12 05:35:00,0.75256,0.753,0.75252,0.75276,64400000.0
2007-10-12 05:40:00,0.75278,0.75284,0.75252,0.75269,60800000.0
2007-10-12 05:45:00,0.7523,0.75295,0.75225,0.75225,67200000.0
2007-10-12 05:50:00,0.75226,0.75227,0.75182,0.75191,68800000.0
2007-10-12 05:55:00,0.75196,0.7527,0.75177,0.75265,67200000.0
2007-10-12 06:00:00,0.75194,0.75223,0.7517,0.75212,70400000.0
2007-10-12 06:05:00,0.75186,0.75228,0.75086,0.75194,60800000.0
2007-10-12 06:10:00,0.7519,0.75197,0.75146,0.75193,48000000.0
2007-10-12 06:15:00,0.75197,0.75242,0.7519,0.75198,70400000.0
2007-10-12 06:20:00,0.7519,0.75204,0.75159,0.75174,63800000.0
2007-10-12 06:25:00,0.75172,0.75192,0.75157,0.75192,62400000.0
2007-10-12 06:30:00,0.75202,0.75206,0.7519,0.75199,62400000.0
2007-10-12 06:35:00,0.75176,0.75197,0.75145,0.75168,57600000.0
2007-10-12 06:40:00,0.75177,0.75237,0.75161,0.75178,62400000.0
2007-10-12 06:45:00,0.75182,0.75192,0.75173,0.75189,50000000.0
2007-10-12 06:50:00,0.75167,0.75231,0.75102,0.75124,64000000.0
2007-10-12 06:55:00,0.75136,0.75144,0.75114,0.75129,62400000.0
2007-10-12 07:00:00,0.75108,0.75108,0.7505,0.75075,68600000.0
2007-10-12 07:05:00,0.75064,0.75154,0.75064,0.751,67200000.0
2007-10-12 07:10:00,0.75087,0.75087,0.75059,0.75082,64400000.0
2007-10-12 07:15:00,0.75105,0.75137,0.74995,0.75082,66000000.0
2007-10-12 07:20:00,0.75077,0.75122,0.75077,0.75103,52800000.0
2007-10-12 07:25:00,0.75114,0.75161,0.7509,0.75127,59200000.0
2007-10-12 07:30:00,0.75143,0.75145,0.75094,0.75116,78800000.0
2007-10-12 07:35:00,0.75126,0.7516,0.75044,0.75147,68800000.0
2007-10-12 07:40:00,0.75148,0.75225,0.75148,0.75201,68800000.0
2007-10-12 07:45:00,0.75208,0.75233,0.75198,0.75233,73600000.0
2007-10-12 07:50:00,0.75235,0.75303,0.75235,0.753,59200000.0
2007-10-12 07:55:00,0.75304,0.75311,0.75242,0.75251,63400000.0
2007-10-12 08:00:00,0.75243,0.75261,0.75211,0.75261,59200000.0
2007-10-12 08:05:00,0.7528,0.75289,0.75238,0.75243,68800000.0
2007-10-12 08:10:00,0.7524,0.75247,0.75194,0.75206,67200000.0
2007-10-12 08:15:00,0.75206,0.75208,0.75093,0.75124,65600000.0
2007-10-12 08:20:00,0.7513,0.75291,0.75124,0.75291,62800000.0
2007-10-12 08:25:00,0.75315,0.75323,0.75189,0.75248,67200000.0
2007-10-12 08:30:00,0.75267,0.75267,0.75169,0.75169,77800000.0
2007-10-12 08:35:00,0.75163,0.75194,0.75146,0.75194,104400000.0
2007-10-12 08:40:00,0.75195,0.7522,0.75178,0.75214,67200000.0
2007-10-12 08:45:00,0.75213,0.75235,0.75202,0.75231,76800000.0
2007-10-12 08:50:00,0.75245,0.75347,0.75245,0.75336,169600000.0
2007-10-12 08:55:00,0.75333,0.75365,0.75307,0.75321,65600000.0
2007-10-12 09:00:00,0.75315,0.75329,0.75292,0.75326,98600000.0
2007-10-12 09:05:00,0.75325,0.75325,0.75259,0.75259,97600000.0
2007-10-12 09:10:00,0.75245,0.7525,0.75166,0.752,120000000.0
2007-10-12 09:15:00,0.75191,0.75219,0.75111,0.75158,136000000.0
2007-10-12 09:20:00,0.7518,0.7525,0.75085,0.7525,100800000.0
2007-10-12 09:25:00,0.75254,0.7531,0.75232,0.75307,132800000.0
2007-10-12 09:30:00,0.75306,0.7532,0.7524,0.75277,128400000.0
2007-10-12 09:35:00,0.75291,0.75353,0.7528,0.75337,207200000.0
2007-10-12 09:40:00,0.75321,0.75324,0.75291,0.75294,247200000.0
2007-10-12 09:45:00,0.75281,0.75281,0.75246,0.75249,102400000.0
2007-10-12 09:50:00,0.75245,0.75351,0.75234,0.75351,328800000.0
2007-10-12 09:55:00,0.75364,0.7542,0.75364,0.75371,224000000.0
2007-10-12 10:00:00,0.75351,0.75404,0.75344,0.75396,286800000.0
2007-10-12 10:05:00,0.75394,0.75406,0.75334,0.75334,201600000.0
2007-10-12 10:10:00,0.75341,0.75404,0.7534,0.75395,265600000.0
2007-10-12 10:15:00,0.75419,0.75492,0.75403,0.75403,120000000.0
2007-10-12 10:20:00,0.754,0.75409,0.75347,0.75347,272400000.0
2007-10-12 10:25:00,0.75328,0.75343,0.75322,0.75322,226000000.0
2007-10-12 10:30:00,0.75334,0.75335,0.75288,0.75326,137600000.0
2007-10-12 10:35:00,0.75334,0.75373,0.75322,0.75356,88000000.0
2007-10-12 10:40:00,0.75343,0.75369,0.75289,0.75348,169400000.0
2007-10-12 10:45:00,0.75371,0.7538,0.75357,0.75363,187200000.0
2007-10-12 10:50:00,0.7536,0.75393,0.75356,0.7537,218600000.0
2007-10-12 10:55:00,0.75363,0.75407,0.75346,0.75407,243600000.0
2007-10-12 11:00:00,0.75405,0.75405,0.75336,0.75376,252000000.0
2007-10-12 11:05:00,0.75376,0.75376,0.75338,0.75351,197800000.0
2007-10-12 11:10:00,0.75347,0.75463,0.75347,0.75463,304400000.0
2007-10-12 11:15:00,0.75464,0.75562,0.75452,0.75532,139200000.0
2007-10-12 11:20:00,0.75549,0.75556,0.75516,0.75556,242600000.0
2007-10-12 11:25:00,0.75548,0.75549,0.75501,0.75511,247800000.0
2007-10-12 11:30:00,0.75516,0.75522,0.75471,0.75479,96000000.0
2007-10-12 11:35:00,0.75489,0.75489,0.75427,0.75442,142400000.0
2007-10-12 11:40:00,0.75413,0.75476,0.75413,0.75469,132800000.0
2007-10-12 11:45:00,0.75478,0.75505,0.75337,0.75439,143200000.0
2007-10-12 11:50:00,0.75443,0.75465,0.75399,0.75445,189200000.0
2007-10-12 11:55:00,0.75451,0.75481,0.75425,0.75446,165600000.0
2007-10-12 12:00:00,0.75444,0.75476,0.75444,0.7547,120000000.0
2007-10-12 12:05:00,0.75467,0.75505,0.75465,0.75496,120000000.0
2007-10-12 12:10:00,0.75485,0.75572,0.7547,0.75553,137600000.0
2007-10-12 12:15:00,0.75552,0.75552,0.75488,0.75488,156800000.0
2007-10-12 12:20:00,0.75485,0.75491,0.75465,0.75476,131200000.0
2007-10-12 12:25:00,0.7546,0.75515,0.75342,0.75377,134400000.0
2007-10-12 12:30:00,0.75466,0.75507,0.75452,0.75476,125200000.0
2007-10-12 12:35:00,0.75499,0.75531,0.75492,0.75497,118200000.0
2007-10-12 12:40:00,0.75533,0.75574,0.75512,0.75571,86400000.0
2007-10-12 12:45:00,0.75514,0.75558,0.75506,0.75529,148200000.0
2007-10-12 12:50:00,0.75533,0.75538,0.75502,0.7551,120800000.0
2007-10-12 12:55:00,0.75503,0.75505,0.75465,0.7548,109200000.0
2007-10-12 13:00:00,0.7548,0.75537,0.75477,0.75497,88000000.0
2007-10-12 13:05:00,0.75518,0.75543,0.75509,0.75538,120000000.0
2007-10-12 13:10:00,0.75535,0.75536,0.75477,0.75487,99200000.0
2007-10-12 13:15:00,0.75491,0.75503,0.75481,0.75487,181200000.0
2007-10-12 13:20:00,0.75481,0.7549,0.75443,0.75486,144000000.0
2007-10-12 13:25:00,0.75483,0.75493,0.75464,0.75491,91200000.0
2007-10-12 13:30:00,0.75479,0.75503,0.75461,0.75496,205000000.0
2007-10-12 13:35:00,0.75491,0.75515,0.75485,0.75491,96000000.0
2007-10-12 13:40:00,0.75496,0.75501,0.75386,0.75466,91200000.0
2007-10-12 13:45:00,0.75446,0.75446,0.75407,0.75407,96000000.0
2007-10-12 13:50:00,0.75413,0.75435,0.75352,0.75352,80000000.0
2007-10-12 13:55:00,0.75359,0.75392,0.75319,0.7536,140000000.0
2007-10-12 14:00:00,0.75339,0.75396,0.75305,0.75396,67200000.0
2007-10-12 14:05:00,0.75387,0.75428,0.75302,0.75428,97600000.0
2007-10-12 14:10:00,0.7543,0.7543,0.75345,0.75345,130600000.0
2007-10-12 14:15:00,0.75328,0.7536,0.75305,0.75326,69200000.0
2007-10-12 14:20:00,0.75356,0.75412,0.75356,0.75381,68800000.0
2007-10-12 14:25:00,0.75377,0.75418,0.75349,0.75351,64000000.0
2007-10-12 14:30:00,0.75338,0.75482,0.75322,0.75448,64000000.0
2007-10-12 14:35:00,0.75459,0.75477,0.75433,0.75433,62400000.0
2007-10-12 14:40:00,0.75425,0.75425,0.75365,0.75416,78400000.0
2007-10-12 14:45:00,0.75423,0.75491,0.75423,0.75448,59200000.0
2007-10-12 14:50:00,0.75429,0.75454,0.75398,0.75454,72800000.0
2007-10-12 14:55:00,0.75447,0.75453,0.75399,0.75433,60800000.0
2007-10-12 15:00:00,0.75438,0.75438,0.75363,0.75428,70800000.0
2007-10-12 15:05:00,0.75404,0.75449,0.75382,0.75449,65600000.0
2007-10-12 15:10:00,0.75455,0.75456,0.753,0.75315,60800000.0
2007-10-12 15:15:00,0.75342,0.75344,0.75268,0.75268,72000000.0
2007-10-12 15:20:00,0.75276,0.75278,0.75165,0.75186,67200000.0
2007-10-12 15:25:00,0.75201,0.75213,0.75149,0.75183,62400000.0
2007-10-12 15:30:00,0.75164,0.75196,0.7508,0.75189,62400000.0
2007-10-12 15:35:00,0.75188,0.75188,0.75007,0.75139,68800000.0
2007-10-12 15:40:00,0.75153,0.75271,0.75153,0.75263,72000000.0
2007-10-12 15:45:00,0.7525,0.75264,0.75227,0.75264,73600000.0
2007-10-12 15:50:00,0.75263,0.75301,0.75237,0.75301,65600000.0
2007-10-12 15:55:00,0.75309,0.75354,0.75175,0.7526,75200000.0
2007-10-12 16:00:00,0.75273,0.75308,0.75241,0.75241,58600000.0
2007-10-12 16:05:00,0.75254,0.75337,0.75201,0.753,70400000.0
2007-10-12 16:10:00,0.75292,0.75381,0.75292,0.75353,67200000.0
2007-10-12 16:15:00,0.75359,0.75366,0.75316,0.75341,59200000.0
2007-10-12 16:20:00,0.75337,0.75357,0.75329,0.75348,67200000.0
2007-10-12 16:25:00,0.75335,0.75397,0.75322,0.75397,75200000.0
2007-10-12 16:30:00,0.75386,0.75394,0.75369,0.7539,52600000.0
2007-10-12 16:35:00,0.75392,0.75413,0.75363,0.75383,72400000.0
2007-10-12 16:40:00,0.75396,0.75449,0.75362,0.75446,62400000.0
2007-10-12 16:45:00,0.7543,0.75439,0.75378,0.75378,68800000.0
2007-10-12 16:50:00,0.7536,0.75379,0.7525,0.75339,60800000.0
2007-10-12 16:55:00,0.75346,0.75384,0.75338,0.75341,66000000.0
2007-10-12 17:00:00,0.75355,0.75383,0.75298,0.75383,67200000.0
2007-10-12 17:05:00,0.7539,0.7542,0.75354,0.7538,67600000.0
2007-10-12 17:10:00,0.75392,0.75395,0.75333,0.75339,69600000.0
2007-10-12 17:15:00,0.7534,0.75407,0.7534,0.75375,73600000.0
2007-10-12 17:20:00,0.75382,0.75408,0.75365,0.75383,68800000.0
2007-10-12 17:25:00,0.75392,0.75493,0.75392,0.75472,67200000.0
2007-10-12 17:30:00,0.75471,0.75495,0.75454,0.75454,66600000.0
2007-10-12 17:35:00,0.75443,0.75443,0.75379,0.75412,67600000.0
2007-10-12 17:40:00,0.75414,0.75468,0.7541,0.75455,63400000.0
2007-10-12 17:45:00,0.75451,0.7548,0.754,0.7548,68800000.0
2007-10-12 17:50:00,0.75471,0.75486,0.75412,0.75412,68200000.0
2007-10-12 17:55:00,0.75413,0.7546,0.75413,0.7544,69800000.0
2007-10-12 18:00:00,0.75445,0.75458,0.75401,0.75427,64000000.0
2007-10-12 18:05:00,0.75426,0.75441,0.75401,0.75425,58600000.0
2007-10-12 18:10:00,0.75426,0.75452,0.75415,0.75435,73600000.0
2007-10-12 18:15:00,0.7543,0.75482,0.75349,0.75361,70400000.0
2007-10-12 18:20:00,0.75414,0.75456,0.75397,0.75454,59200000.0
2007-10-12 18:25:00,0.7547,0.75491,0.75455,0.75455,67200000.0
2007-10-12 18:30:00,0.75445,0.75466,0.75386,0.75386,60800000.0
2007-10-12 18:35:00,0.75397,0.75401,0.75368,0.75384,59200000.0
2007-10-12 18:40:00,0.75382,0.754,0.75287,0.75387,69200000.0
2007-10-12 18:45:00,0.75388,0.75421,0.75388,0.75406,67200000.0
2007-10-12 18:50:00,0.75401,0.75423,0.7539,0.75423,59200000.0
2007-10-12 18:55:00,0.75425,0.75473,0.75425,0.75473,73600000.0
2007-10-12 19:00:00,0.75479,0.75479,0.75341,0.75446,62400000.0
2007-10-12 19:05:00,0.75449,0.75471,0.75362,0.75455,60800000.0
2007-10-12 19:10:00,0.75455,0.75458,0.7543,0.75448,70400000.0
2007-10-12 19:15:00,0.75449,0.75482,0.75447,0.75466,68000000.0
2007-10-12 19:20:00,0.75458,0.75493,0.75453,0.75464,64000000.0
2007-10-12 19:25:00,0.75464,0.75476,0.75427,0.75433,68800000.0
2007-10-12 19:30:00,0.75432,0.7545,0.75415,0.75415,57000000.0
2007-10-12 19:35:00,0.75428,0.75503,0.75315,0.75423,68800000.0
2007-10-12 19:40:00,0.75468,0.75474,0.75365,0.75392,56000000.0
2007-10-12 19:45:00,0.75415,0.75445,0.75394,0.75435,62400000.0
2007-10-12 19:50:00,0.75437,0.75457,0.75401,0.75449,70400000.0
2007-10-12 19:55:00,0.75456,0.75475,0.75447,0.75461,73600000.0
2007-10-12 20:00:00,0.75466,0.75466,0.75416,0.75434,60800000.0
2007-10-12 20:05:00,0.75443,0.75464,0.75318,0.75425,64000000.0
2007-10-12 20:10:00,0.75417,0.75457,0.7539,0.75457,72000000.0
2007-10-12 20:15:00,0.75445,0.75451,0.75411,0.75444,68800000.0
2007-10-12 20:20:00,0.75439,0.75459,0.75425,0.75459,59600000.0
2007-10-12 20:25:00,0.75463,0.75493,0.75463,0.75488,62400000.0
2007-10-12 20:30:00,0.75438,0.75545,0.75433,0.75456,57600000.0
2007-10-12 20:35:00,0.75497,0.75549,0.75492,0.75549,56000000.0
2007-10-12 20:40:00,0.75519,0.75548,0.75483,0.75483,59600000.0
2007-10-12 20:45:00,0.75483,0.75495,0.75457,0.75457,59400000.0
2007-10-12 20:50:00,0.7546,0.7549,0.75447,0.75447,68800000.0
2007-10-12 20:55:00,0.754,0.75439,0.75397,0.75421,59200000.0
2007-10-12 21:00:00,0.75418,0.75443,0.754,0.75407,61800000.0
2007-10-12 21:05:00,0.75376,0.75393,0.7536,0.75375,64000000.0
2007-10-12 21:10:00,0.75376,0.75405,0.75362,0.75375,60800000.0
2007-10-12 21:15:00,0.75358,0.75397,0.75338,0.75391,59600000.0
2007-10-12 21:20:00,0.75393,0.75409,0.75378,0.75399,61200000.0
2007-10-12 21:25:00,0.75283,0.75422,0.75283,0.75412,55400000.0
2007-10-12 21:30:00,0.75387,0.75434,0.75375,0.75434,59600000.0
2007-10-12 21:35:00,0.75418,0.75437,0.75409,0.75417,67200000.0
2007-10-12 21:40:00,0.75416,0.75416,0.75366,0.75393,56400000.0
2007-10-12 21:45:00,0.75395,0.75413,0.75386,0.75386,57600000.0
2007-10-12 21:50:00,0.75393,0.7543,0.75393,0.75426,52800000.0
2007-10-12 21:55:00,0.75426,0.75428,0.75402,0.75412,67600000.0
2007-10-12 22:00:00,0.75411,0.75465,0.75397,0.75465,71800000.0
2007-10-12 22:05:00,0.75477,0.75515,0.75451,0.75467,61200000.0
2007-10-12 22:10:00,0.7547,0.75498,0.75469,0.7549,54200000.0
2007-10-12 22:15:00,0.75486,0.75488,0.7544,0.75456,60800000.0
2007-10-12 22:20:00,0.75445,0.75482,0.75437,0.75482,65600000.0
2007-10-12 22:25:00,0.75466,0.75502,0.75352,0.75443,62800000.0
2007-10-12 22:30:00,0.75454,0.75457,0.75416,0.7544,67200000.0
2007-10-12 22:35:00,0.75437,0.75485,0.75421,0.75485,59200000.0
2007-10-12 22:40:00,0.75485,0.75492,0.75392,0.75475,65600000.0
2007-10-12 22:45:00,0.7547,0.75489,0.75416,0.75421,60200000.0
2007-10-12 22:50:00,0.75425,0.75457,0.75417,0.75417,62400000.0
2007-10-12 22:55:00,0.75468,0.7549,0.75434,0.75438,68200000.0
2007-10-14 23:00:00,0.75405,0.75445,0.75393,0.75414,59600000.0
2007-10-14 23:05:00,0.75425,0.75497,0.75422,0.75463,49600000.0
2007-10-14 23:10:00,0.75465,0.75483,0.7542,0.75482,70400000.0
2007-10-14 23:15:00,0.75522,0.75529,0.75463,0.75463,52800000.0
2007-10-14 23:20:00,0.75476,0.75502,0.75347,0.75487,65600000.0
2007-10-14 23:25:00,0.75507,0.75561,0.75471,0.75561,56000000.0
2007-10-14 23:30:00,0.75443,0.75589,0.75443,0.75571,68800000.0
2007-10-14 23:35:00,0.75578,0.75592,0.75454,0.75592,62400000.0
2007-10-14 23:40:00,0.75594,0.75594,0.75533,0.75575,70200000.0
2007-10-14 23:45:00,0.75581,0.75584,0.75195,0.75222,54400000.0
2007-10-14 23:50:00,0.7521,0.75241,0.75128,0.7514,61200000.0
2007-10-14 23:55:00,0.75102,0.75102,0.75035,0.75084,67600000.0
2007-10-15 00:00:00,0.75109,0.75142,0.75066,0.75142,75200000.0
2007-10-15 00:05:00,0.75156,0.7517,0.75004,0.75107,70400000.0
2007-10-15 00:10:00,0.75081,0.75115,0.75053,0.75115,56000000.0
2007-10-15 00:15:00,0.75108,0.7522,0.75099,0.75207,60800000.0
2007-10-15 00:20:00,0.75213,0.75215,0.7514,0.75207,62400000.0
2007-10-15 00:25:00,0.75212,0.75252,0.7521,0.75243,67200000.0
2007-10-15 00:30:00,0.75222,0.75305,0.75222,0.75285,64400000.0
2007-10-15 00:35:00,0.75273,0.75273,0.75183,0.75183,62400000.0
2007-10-15 00:40:00,0.75182,0.75184,0.75116,0.75116,57600000.0
2007-10-15 00:45:00,0.75121,0.75202,0.75121,0.75175,66600000.0
2007-10-15 00:50:00,0.75166,0.75188,0.75158,0.75188,60800000.0
2007-10-15 00:55:00,0.75191,0.75191,0.75088,0.75141,64000000.0
2007-10-15 01:00:00,0.75129,0.75147,0.75121,0.75134,59200000.0
2007-10-15 01:05:00,0.75116,0.75172,0.75092,0.75172,64000000.0
2007-10-15 01:10:00,0.75174,0.7525,0.75159,0.75228,66000000.0
2007-10-15 01:15:00,0.75246,0.75308,0.75159,0.75227,62400000.0
2007-10-15 01:20:00,0.75245,0.75279,0.7517,0.75279,56000000.0
2007-10-15 01:25:00,0.75271,0.75279,0.75234,0.75244,59200000.0
2007-10-15 01:30:00,0.7524,0.75243,0.75105,0.75208,56000000.0
2007-10-15 01:35:00,0.75219,0.75285,0.75219,0.75265,62400000.0
2007-10-15 01:40:00,0.7527,0.75274,0.75225,0.7524,66000000.0
2007-10-15 01:45:00,0.7524,0.75268,0.7521,0.7521,59200000.0
2007-10-15 01:50:00,0.75252,0.75252,0.75209,0.75251,60800000.0
2007-10-15 01:55:00,0.7522,0.7525,0.75174,0.75204,65600000.0
2007-10-15 02:00:00,0.75217,0.75268,0.75217,0.75247,65600000.0
2007-10-15 02:05:00,0.75246,0.75266,0.75163,0.75181,60800000.0
2007-10-15 02:10:00,0.75179,0.75261,0.75179,0.75248,59600000.0
2007-10-15 02:15:00,0.75257,0.75265,0.75197,0.75199,65000000.0
2007-10-15 02:20:00,0.75191,0.75215,0.75191,0.75215,62400000.0
2007-10-15 02:25:00,0.7522,0.75274,0.75119,0.7527,56000000.0
2007-10-15 02:30:00,0.75228,0.75285,0.7522,0.75277,59200000.0
2007-10-15 02:35:00,0.75253,0.75269,0.7518,0.75203,56000000.0
2007-10-15 02:40:00,0.75233,0.75255,0.75146,0.75248,62400000.0
2007-10-15 02:45:00,0.75244,0.75251,0.75213,0.75235,66000000.0
2007-10-15 02:50:00,0.75246,0.75261,0.75223,0.75245,64000000.0
2007-10-15 02:55:00,0.75274,0.75274,0.75221,0.75232,58600000.0
2007-10-15 03:00:00,0.75223,0.75266,0.75213,0.75242,64000000.0
2007-10-15 03:05:00,0.75245,0.7525,0.75186,0.75207,60800000.0
2007-10-15 03:10:00,0.75242,0.75247,0.75223,0.75223,66600000.0
2007-10-15 03:15:00,0.75231,0.75263,0.7522,0.7526,58000000.0
2007-10-15 03:20:00,0.75262,0.75262,0.75216,0.75243,61800000.0
2007-10-15 03:25:00,0.75241,0.75269,0.7522,0.75251,64000000.0
2007-10-15 03:30:00,0.75258,0.75277,0.75252,0.75266,67200000.0
2007-10-15 03:35:00,0.75258,0.75262,0.75237,0.75261,62800000.0
2007-10-15 03:40:00,0.75244,0.75259,0.75162,0.75235,60800000.0
2007-10-15 03:45:00,0.75237,0.75266,0.75201,0.75261,56000000.0
2007-10-15 03:50:00,0.75266,0.75269,0.75159,0.75262,71200000.0
2007-10-15 03:55:00,0.75261,0.75268,0.75219,0.75233,75600000.0
2007-10-15 04:00:00,0.75251,0.75278,0.75187,0.75255,67200000.0
2007-10-15 04:05:00,0.7529,0.7529,0.75235,0.75253,60800000.0
2007-10-15 04:10:00,0.75262,0.75287,0.75226,0.75267,51200000.0
2007-10-15 04:15:00,0.75256,0.75266,0.75245,0.7526,70400000.0
2007-10-15 04:20:00,0.75235,0.75237,0.75119,0.7523,61200000.0
2007-10-15 04:25:00,0.75237,0.75237,0.75202,0.75219,68800000.0
2007-10-15 04:30:00,0.75229,0.75238,0.75211,0.7522,55400000.0
2007-10-15 04:35:00,0.75219,0.75219,0.75106,0.75208,65600000.0
2007-10-15 04:40:00,0.75193,0.75212,0.75172,0.75204,53200000.0
2007-10-15 04:45:00,0.75198,0.75231,0.75185,0.7523,69800000.0
2007-10-15 04:50:00,0.75227,0.75244,0.75107,0.75187,61200000.0
2007-10-15 04:55:00,0.75233,0.75241,0.75198,0.75204,58600000.0
2007-10-15 05:00:00,0.75164,0.75222,0.75164,0.75222,68800000.0
2007-10-15 05:05:00,0.75219,0.75241,0.752,0.752,62800000.0
2007-10-15 05:10:00,0.75195,0.75224,0.75192,0.75215,60800000.0
2007-10-15 05:15:00,0.75205,0.75257,0.75147,0.75202,64800000.0
2007-10-15 05:20:00,0.75251,0.75251,0.75161,0.75199,65600000.0
2007-10-15 05:25:00,0.75196,0.75212,0.75181,0.75183,57600000.0
2007-10-15 05:30:00,0.75164,0.75246,0.75088,0.75218,64000000.0
2007-10-15 05:35:00,0.75197,0.75203,0.75158,0.75158,65600000.0
2007-10-15 05:40:00,0.75158,0.75173,0.75139,0.75157,60800000.0
2007-10-15 05:45:00,0.75166,0.75179,0.75164,0.75165,67200000.0
2007-10-15 05:50:00,0.75174,0.75174,0.75081,0.751,60800000.0
2007-10-15 05:55:00,0.75115,0.75161,0.751,0.75121,72800000.0
2007-10-15 06:00:00,0.75117,0.7513,0.75092,0.75114,67600000.0
2007-10-15 06:05:00,0.7512,0.75181,0.7512,0.75148,64400000.0
2007-10-15 06:10:00,0.75138,0.75192,0.75135,0.75192,57600000.0
2007-10-15 06:15:00,0.75185,0.75191,0.75122,0.75133,56000000.0
2007-10-15 06:20:00,0.75135,0.7516,0.75117,0.75118,67200000.0
2007-10-15 06:25:00,0.75119,0.75123,0.75091,0.75104,59200000.0
2007-10-15 06:30:00,0.75101,0.75136,0.75028,0.75028,56000000.0
2007-10-15 06:35:00,0.75129,0.7515,0.75122,0.75122,61200000.0
2007-10-15 06:40:00,0.75142,0.7517,0.75123,0.7517,59200000.0
2007-10-15 06:45:00,0.75158,0.75169,0.7511,0.75117,60800000.0
2007-10-15 06:50:00,0.75113,0.75113,0.75086,0.75093,64400000.0
2007-10-15 06:55:00,0.75104,0.75104,0.75032,0.75075,62400000.0
2007-10-15 07:00:00,0.75075,0.75082,0.7504,0.75073,59600000.0
2007-10-15 07:05:00,0.75073,0.75085,0.75056,0.75063,68800000.0
2007-10-15 07:10:00,0.75062,0.75098,0.75057,0.75094,59200000.0
2007-10-15 07:15:00,0.75093,0.75111,0.75082,0.75105,59200000.0
2007-10-15 07:20:00,0.7505,0.75118,0.75045,0.75096,56000000.0
2007-10-15 07:25:00,0.75095,0.75106,0.7509,0.75101,58600000.0
2007-10-15 07:30:00,0.75109,0.75115,0.7507,0.75081,62400000.0
2007-10-15 07:35:00,0.75087,0.7511,0.75087,0.75089,59200000.0
2007-10-15 07:40:00,0.75083,0.75084,0.75033,0.75064,69200000.0
2007-10-15 07:45:00,0.75072,0.75102,0.75065,0.75088,72000000.0
2007-10-15 07:50:00,0.75095,0.75158,0.74992,0.75152,64000000.0
2007-10-15 07:55:00,0.75161,0.75225,0.75161,0.75218,60800000.0
2007-10-15 08:00:00,0.75216,0.75243,0.75189,0.75218,74000000.0
2007-10-15 08:05:00,0.75185,0.75256,0.75173,0.7525,70400000.0
2007-10-15 08:10:00,0.75272,0.75279,0.75229,0.75241,62400000.0
2007-10-15 08:15:00,0.7525,0.75265,0.75236,0.7525,59200000.0
2007-10-15 08:20:00,0.75241,0.75242,0.75086,0.75194,64000000.0
2007-10-15 08:25:00,0.75218,0.75269,0.75218,0.75262,57600000.0
2007-10-15 08:30:00,0.75266,0.75266,0.75194,0.75202,67600000.0
2007-10-15 08:35:00,0.75198,0.75202,0.75141,0.7519,64400000.0
2007-10-15 08:40:00,0.75201,0.75224,0.75163,0.75177,67200000.0
2007-10-15 08:45:00,0.75165,0.75244,0.75165,0.75235,70400000.0
2007-10-15 08:50:00,0.75239,0.75244,0.75089,0.75166,60800000.0
2007-10-15 08:55:00,0.75178,0.75178,0.74998,0.75123,61800000.0
2007-10-15 09:00:00,0.75131,0.75138,0.7509,0.75117,73600000.0
2007-10-15 09:05:00,0.75126,0.75132,0.75066,0.75066,59200000.0
2007-10-15 09:10:00,0.75058,0.75124,0.75008,0.75105,67200000.0
2007-10-15 09:15:00,0.75086,0.75119,0.74977,0.75056,68800000.0
2007-10-15 09:20:00,0.75046,0.75046,0.74984,0.75007,59200000.0
2007-10-15 09:25:00,0.74979,0.75035,0.74979,0.74998,60800000.0
2007-10-15 09:30:00,0.75037,0.75059,0.75015,0.75022,67200000.0
2007-10-15 09:35:00,0.75026,0.75032,0.74938,0.74939,58600000.0
2007-10-15 09:40:00,0.74829,0.74949,0.74826,0.7489,69800000.0
2007-10-15 09:45:00,0.74834,0.74884,0.74824,0.74884,73800000.0
2007-10-15 09:50:00,0.74895,0.74897,0.7485,0.74857,59200000.0
2007-10-15 09:55:00,0.74844,0.74895,0.74814,0.74895,64000000.0
2007-10-15 10:00:00,0.74874,0.7494,0.7487,0.7493,69800000.0
2007-10-15 10:05:00,0.74929,0.74935,0.7489,0.74895,68800000.0
2007-10-15 10:10:00,0.74899,0.74899,0.74854,0.74891,69000000.0
2007-10-15 10:15:00,0.74889,0.74897,0.74825,0.74825,64000000.0
2007-10-15 10:20:00,0.74828,0.74877,0.74809,0.74868,67200000.0
2007-10-15 10:25:00,0.74871,0.74904,0.74847,0.74904,67200000.0
2007-10-15 10:30:00,0.74901,0.74908,0.74857,0.74906,67600000.0
2007-10-15 10:35:00,0.74903,0.74939,0.7485,0.7492,68800000.0
2007-10-15 10:40:00,0.74915,0.75017,0.74906,0.75017,74000000.0
2007-10-15 10:45:00,0.75019,0.75021,0.7497,0.74972,68800000.0
2007-10-15 10:50:00,0.74969,0.75002,0.74958,0.74993,67600000.0
2007-10-15 10:55:00,0.74977,0.74977,0.74908,0.74917,67200000.0
2007-10-15 11:00:00,0.74932,0.74942,0.74909,0.74918,65600000.0
2007-10-15 11:05:00,0.74908,0.74959,0.74809,0.74939,60800000.0
2007-10-15 11:10:00,0.7494,0.7502,0.7494,0.74992,68800000.0
2007-10-15 11:15:00,0.75004,0.75029,0.74997,0.75013,62400000.0
2007-10-15 11:20:00,0.75015,0.75015,0.74972,0.74992,71800000.0
2007-10-15 11:25:00,0.75019,0.7506,0.74964,0.7498,96000000.0
2007-10-15 11:30:00,0.74988,0.75023,0.74985,0.75011,75600000.0
2007-10-15 11:35:00,0.75019,0.75025,0.74986,0.74993,67200000.0
2007-10-15 11:40:00,0.75012,0.7504,0.74971,0.75016,58000000.0
2007-10-15 11:45:00,0.75009,0.7503,0.75001,0.75003,67600000.0
2007-10-15 11:50:00,0.75005,0.75014,0.74906,0.75003,70400000.0
2007-10-15 11:55:00,0.75004,0.75031,0.7495,0.74952,59200000.0
2007-10-15 12:00:00,0.74964,0.7503,0.74872,0.75028,75200000.0
2007-10-15 12:05:00,0.75028,0.75064,0.75016,0.75057,65600000.0
2007-10-15 12:10:00,0.75051,0.75118,0.7502,0.75085,74000000.0
2007-10-15 12:15:00,0.75092,0.75145,0.75082,0.75117,71400000.0
2007-10-15 12:20:00,0.75088,0.75088,0.74914,0.75068,68800000.0
2007-10-15 12:25:00,0.75046,0.7507,0.74933,0.7507,62400000.0
2007-10-15 12:30:00,0.75045,0.75079,0.75029,0.75074,62800000.0
2007-10-15 12:35:00,0.75073,0.75084,0.75019,0.75036,67000000.0
2007-10-15 12:40:00,0.75036,0.75079,0.75033,0.75079,72000000.0
2007-10-15 12:45:00,0.75075,0.75076,0.74973,0.75025,60800000.0
2007-10-15 12:50:00,0.75019,0.75047,0.74992,0.7503,65400000.0
2007-10-15 12:55:00,0.75041,0.75102,0.75035,0.75097,70400000.0
2007-10-15 13:00:00,0.75093,0.75093,0.75016,0.75062,61200000.0
2007-10-15 13:05:00,0.75078,0.75086,0.75049,0.75083,72000000.0
2007-10-15 13:10:00,0.75072,0.75072,0.75011,0.75058,59200000.0
2007-10-15 13:15:00,0.75052,0.75095,0.75047,0.75049,78400000.0
2007-10-15 13:20:00,0.75078,0.75095,0.75053,0.75091,62400000.0
2007-10-15 13:25:00,0.75099,0.7512,0.75088,0.75088,63400000.0
2007-10-15 13:30:00,0.75096,0.75123,0.75072,0.75082,64000000.0
2007-10-15 13:35:00,0.75075,0.75095,0.75061,0.75089,69200000.0
2007-10-15 13:40:00,0.75099,0.75134,0.75093,0.75127,68800000.0
2007-10-15 13:45:00,0.75121,0.75132,0.75025,0.75041,131200000.0
2007-10-15 13:50:00,0.75049,0.75125,0.75017,0.75112,97600000.0
2007-10-15 13:55:00,0.75087,0.75096,0.75029,0.75049,67200000.0
2007-10-15 14:00:00,0.75045,0.75059,0.74978,0.75021,138600000.0
2007-10-15 14:05:00,0.75022,0.75031,0.74997,0.75009,79400000.0
2007-10-15 14:10:00,0.75006,0.75067,0.74999,0.75067,96000000.0
2007-10-15 14:15:00,0.75072,0.75075,0.74957,0.75074,91000000.0
2007-10-15 14:20:00,0.75072,0.75096,0.75046,0.75069,95400000.0
2007-10-15 14:25:00,0.75069,0.7508,0.7502,0.7504,206800000.0
2007-10-15 14:30:00,0.75066,0.75124,0.75066,0.75118,89800000.0
2007-10-15 14:35:00,0.75102,0.75102,0.75048,0.75074,144400000.0
2007-10-15 14:40:00,0.75058,0.75062,0.75032,0.75032,180000000.0
2007-10-15 14:45:00,0.75038,0.75066,0.75,0.75014,99600000.0
2007-10-15 14:50:00,0.75014,0.75061,0.75006,0.75053,120400000.0
2007-10-15 14:55:00,0.75059,0.75081,0.75041,0.75061,88000000.0
2007-10-15 15:00:00,0.75076,0.75102,0.7494,0.74961,108800000.0
2007-10-15 15:05:00,0.74972,0.74973,0.74934,0.74934,120000000.0
2007-10-15 15:10:00,0.74924,0.74992,0.74912,0.74992,148800000.0
2007-10-15 15:15:00,0.74999,0.75033,0.74975,0.75025,89600000.0
2007-10-15 15:20:00,0.75029,0.75106,0.75029,0.75086,110800000.0
2007-10-15 15:25:00,0.75083,0.75142,0.75083,0.75125,126800000.0
2007-10-15 15:30:00,0.7501,0.75149,0.74971,0.75081,133800000.0
2007-10-15 15:35:00,0.75089,0.75119,0.75085,0.75119,131200000.0
2007-10-15 15:40:00,0.75113,0.75113,0.7508,0.75088,157200000.0
2007-10-15 15:45:00,0.75087,0.75108,0.7507,0.75102,137000000.0
2007-10-15 15:50:00,0.75099,0.7512,0.75076,0.75076,120000000.0
2007-10-15 15:55:00,0.75074,0.75076,0.75036,0.75071,120000000.0
2007-10-15 16:00:00,0.75058,0.75058,0.7503,0.75039,165600000.0
2007-10-15 16:05:00,0.75042,0.75088,0.75028,0.75085,188800000.0
2007-10-15 16:10:00,0.7508,0.75083,0.74974,0.75072,142400000.0
2007-10-15 16:15:00,0.75067,0.75097,0.75067,0.75081,132800000.0
2007-10-15 16:20:00,0.75081,0.75112,0.75078,0.75111,142800000.0
2007-10-15 16:25:00,0.75106,0.75116,0.75069,0.75106,96000000.0
2007-10-15 16:30:00,0.75118,0.7515,0.75078,0.75078,247800000.0
2007-10-15 16:35:00,0.75074,0.75074,0.74985,0.74989,243200000.0
2007-10-15 16:40:00,0.74967,0.74967,0.74835,0.74908,139200000.0
2007-10-15 16:45:00,0.74905,0.74926,0.74877,0.74894,305800000.0
2007-10-15 16:50:00,0.74902,0.74902,0.74839,0.74844,198400000.0
2007-10-15 16:55:00,0.74848,0.74868,0.7481,0.74868,251600000.0
2007-10-15 17:00:00,0.7487,0.7487,0.74742,0.74742,244600000.0
2007-10-15 17:05:00,0.74729,0.74765,0.74698,0.74765,218000000.0
2007-10-15 17:10:00,0.74755,0.74799,0.74684,0.74699,186600000.0
2007-10-15 17:15:00,0.74704,0.74757,0.74703,0.74737,169600000.0
2007-10-15 17:20:00,0.74722,0.74722,0.74608,0.7463,99200000.0
2007-10-15 17:25:00,0.74623,0.74623,0.74478,0.7452,138000000.0
2007-10-15 17:30:00,0.74493,0.74546,0.74489,0.74521,226000000.0
2007-10-15 17:35:00,0.74541,0.74588,0.74539,0.74566,272400000.0
2007-10-15 17:40:00,0.74577,0.74627,0.7455,0.74627,120000000.0
2007-10-15 17:45:00,0.7461,0.74676,0.74608,0.74626,267200000.0
2007-10-15 17:50:00,0.7461,0.74696,0.74597,0.74681,201600000.0
2007-10-15 17:55:00,0.74653,0.74664,0.74603,0.74628,287200000.0
2007-10-15 18:00:00,0.74642,0.74657,0.74422,0.74422,223400000.0
2007-10-15 18:05:00,0.74443,0.74456,0.74431,0.74448,327400000.0
2007-10-15 18:10:00,0.74453,0.7451,0.74452,0.74507,102400000.0
2007-10-15 18:15:00,0.74496,0.74513,0.74483,0.74508,248800000.0
2007-10-15 18:20:00,0.74503,0.74533,0.74484,0.74496,210000000.0
2007-10-15 18:25:00,0.745,0.74542,0.74443,0.74533,128000000.0
2007-10-15 18:30:00,0.74535,0.74557,0.74509,0.74518,132800000.0
2007-10-15 18:35:00,0.74523,0.74534,0.74418,0.74527,102000000.0
2007-10-15 18:40:00,0.74512,0.7454,0.74486,0.74488,136000000.0
2007-10-15 18:45:00,0.74479,0.74484,0.74428,0.7447,120000000.0
2007-10-15 18:50:00,0.74457,0.74489,0.74425,0.74437,98000000.0
2007-10-15 18:55:00,0.74441,0.74493,0.7439,0.74487,99200000.0
2007-10-15 19:00:00,0.74487,0.74502,0.74457,0.74476,66000000.0
2007-10-15 19:05:00,0.74476,0.74478,0.74397,0.74426,169000000.0
2007-10-15 19:10:00,0.74428,0.74436,0.74374,0.74384,70800000.0
2007-10-15 19:15:00,0.74406,0.74465,0.74406,0.74465,67600000.0
2007-10-15 19:20:00,0.74464,0.74467,0.74412,0.74444,104000000.0
2007-10-15 19:25:00,0.74442,0.74465,0.74422,0.74441,78800000.0
2007-10-15 19:30:00,0.74442,0.74462,0.74418,0.74436,67200000.0
2007-10-15 19:35:00,0.74428,0.74428,0.74387,0.74423,62400000.0
2007-10-15 19:40:00,0.74424,0.74424,0.74373,0.74373,65600000.0
2007-10-15 19:45:00,0.74382,0.74414,0.74348,0.74413,66600000.0
2007-10-15 19:50:00,0.74375,0.7442,0.74375,0.74417,68800000.0
2007-10-15 19:55:00,0.74431,0.74477,0.74385,0.74411,64400000.0
2007-10-15 20:00:00,0.74431,0.74443,0.74404,0.74417,64000000.0
2007-10-15 20:05:00,0.7442,0.7442,0.74381,0.744,59200000.0
2007-10-15 20:10:00,0.74399,0.74441,0.74395,0.74437,74000000.0
2007-10-15 20:15:00,0.74423,0.74472,0.74349,0.74453,62400000.0
2007-10-15 20:20:00,0.74469,0.74469,0.74355,0.74452,68800000.0
2007-10-15 20:25:00,0.74437,0.74437,0.74406,0.74425,72000000.0
2007-10-15 20:30:00,0.74394,0.74425,0.74371,0.74419,59200000.0
2007-10-15 20:35:00,0.74383,0.74421,0.74374,0.74417,52800000.0
2007-10-15 20:40:00,0.74414,0.74414,0.74298,0.74407,65600000.0
2007-10-15 20:45:00,0.74402,0.7442,0.74388,0.74388,64400000.0
2007-10-15 20:50:00,0.74391,0.74418,0.74389,0.74416,68000000.0
2007-10-15 20:55:00,0.74434,0.74447,0.74397,0.74407,68200000.0
2007-10-15 21:00:00,0.74411,0.74427,0.74401,0.7441,62400000.0
2007-10-15 21:05:00,0.74408,0.74445,0.744,0.74439,58600000.0
2007-10-15 21:10:00,0.7445,0.7446,0.74427,0.74446,49600000.0
2007-10-15 21:15:00,0.74446,0.74446,0.74408,0.74432,66000000.0
2007-10-15 21:20:00,0.74425,0.74438,0.74364,0.74364,57600000.0
2007-10-15 21:25:00,0.74357,0.74357,0.74291,0.74337,62400000.0
2007-10-15 21:30:00,0.74339,0.74339,0.74197,0.74201,62400000.0
2007-10-15 21:35:00,0.74213,0.74214,0.74188,0.74195,63400000.0
2007-10-15 21:40:00,0.74204,0.74218,0.74193,0.74214,70400000.0
2007-10-15 21:45:00,0.74206,0.74315,0.742,0.74287,62400000.0
2007-10-15 21:50:00,0.74278,0.74278,0.74157,0.7423,60800000.0
2007-10-15 21:55:00,0.74226,0.74238,0.7417,0.74179,70400000.0
2007-10-15 22:00:00,0.74174,0.74261,0.74174,0.74257,64000000.0
2007-10-15 22:05:00,0.74257,0.74361,0.74257,0.7435,68800000.0
2007-10-15 22:10:00,0.74344,0.74397,0.74344,0.74392,67200000.0
2007-10-15 22:15:00,0.74369,0.74411,0.74369,0.74411,61200000.0
2007-10-15 22:20:00,0.74398,0.7441,0.74363,0.74365,63400000.0
2007-10-15 22:25:00,0.74365,0.74398,0.74355,0.74384,65600000.0
2007-10-15 22:30:00,0.74387,0.74416,0.74384,0.74411,57600000.0
2007-10-15 22:35:00,0.7439,0.74425,0.74357,0.74425,65600000.0
2007-10-15 22:40:00,0.74414,0.74414,0.74369,0.74384,59200000.0
2007-10-15 22:45:00,0.74401,0.74403,0.74379,0.74379,67200000.0
2007-10-15 22:50:00,0.74371,0.74381,0.74343,0.74343,61200000.0
2007-10-15 22:55:00,0.74329,0.7434,0.74308,0.7434,58000000.0
2007-10-15 23:00:00,0.74334,0.74378,0.74322,0.74378,70800000.0
2007-10-15 23:05:00,0.74366,0.74394,0.74344,0.74394,58600000.0
2007-10-15 23:10:00,0.74398,0.74401,0.7434,0.74369,57600000.0
2007-10-15 23:15:00,0.74367,0.74367,0.74335,0.74354,62400000.0
2007-10-15 23:20:00,0.74349,0.74363,0.74229,0.74331,72000000.0
2007-10-15 23:25:00,0.74329,0.74359,0.74313,0.74359,67200000.0
2007-10-15 23:30:00,0.74347,0.74374,0.74331,0.74356,81600000.0
2007-10-15 23:35:00,0.74356,0.74357,0.74251,0.74337,52800000.0
2007-10-15 23:40:00,0.74333,0.74357,0.74332,0.74352,57600000.0
2007-10-15 23:45:00,0.74343,0.74401,0.74335,0.74401,62400000.0
2007-10-15 23:50:00,0.74401,0.74421,0.7436,0.7441,68200000.0
2007-10-15 23:55:00,0.7441,0.74482,0.74392,0.74482,70400000.0
2007-10-16 00:00:00,0.74481,0.74529,0.74473,0.74529,57600000.0
2007-10-16 00:05:00,0.74533,0.74595,0.7453,0.7457,59200000.0
2007-10-16 00:10:00,0.74564,0.74578,0.74537,0.7456,58000000.0
2007-10-16 00:15:00,0.74568,0.74592,0.74546,0.74566,52800000.0
2007-10-16 00:20:00,0.74554,0.74554,0.74447,0.74475,69200000.0
2007-10-16 00:25:00,0.7447,0.7453,0.74464,0.74518,59600000.0
2007-10-16 00:30:00,0.74507,0.74509,0.74459,0.74472,60800000.0
2007-10-16 00:35:00,0.74474,0.74474,0.74447,0.74462,64000000.0
2007-10-16 00:40:00,0.74452,0.74454,0.74419,0.74426,52800000.0
2007-10-16 00:45:00,0.74377,0.74445,0.74358,0.74437,61200000.0
2007-10-16 00:50:00,0.7444,0.74453,0.7442,0.74427,52800000.0
2007-10-16 00:55:00,0.74428,0.74473,0.74428,0.74445,51600000.0
2007-10-16 01:00:00,0.74454,0.74465,0.7443,0.7443,58600000.0
2007-10-16 01:05:00,0.74434,0.74466,0.74426,0.74446,74400000.0
2007-10-16 01:10:00,0.74446,0.74487,0.74372,0.74485,57600000.0
2007-10-16 01:15:00,0.74418,0.74462,0.74408,0.74456,67200000.0
2007-10-16 01:20:00,0.74459,0.74459,0.74386,0.74397,56400000.0
2007-10-16 01:25:00,0.74401,0.7442,0.74358,0.74358,62800000.0
2007-10-16 01:30:00,0.74363,0.74394,0.74354,0.74355,52800000.0
2007-10-16 01:35:00,0.74359,0.74403,0.7434,0.74403,72000000.0
2007-10-16 01:40:00,0.74415,0.74418,0.74378,0.74389,49600000.0
2007-10-16 01:45:00,0.74385,0.74392,0.74346,0.74384,60800000.0
2007-10-16 01:50:00,0.74391,0.74424,0.74379,0.74382,57400000.0
2007-10-16 01:55:00,0.74382,0.74387,0.74359,0.74387,59200000.0
2007-10-16 02:00:00,0.74383,0.74425,0.74376,0.7442,66000000.0
2007-10-16 02:05:00,0.74425,0.74439,0.74393,0.74439,60800000.0
2007-10-16 02:10:00,0.74453,0.74498,0.74453,0.74485,59200000.0
2007-10-16 02:15:00,0.74478,0.74524,0.7443,0.74447,66000000.0
2007-10-16 02:20:00,0.74442,0.74472,0.74424,0.74442,62400000.0
2007-10-16 02:25:00,0.74477,0.74481,0.74325,0.74422,56800000.0
2007-10-16 02:30:00,0.74445,0.74466,0.7441,0.7445,59200000.0
2007-10-16 02:35:00,0.7443,0.74432,0.74405,0.74431,55400000.0
2007-10-16 02:40:00,0.74424,0.74436,0.74317,0.744,62400000.0
2007-10-16 02:45:00,0.7436,0.74392,0.74351,0.74385,61800000.0
2007-10-16 02:50:00,0.74389,0.74389,0.74326,0.74374,64000000.0
2007-10-16 02:55:00,0.74373,0.74382,0.74313,0.74329,59200000.0
2007-10-16 03:00:00,0.7432,0.74323,0.74266,0.74266,64000000.0
2007-10-16 03:05:00,0.74253,0.7429,0.74191,0.7429,60200000.0
2007-10-16 03:10:00,0.74328,0.74381,0.74325,0.74374,67200000.0
2007-10-16 03:15:00,0.74383,0.74383,0.74312,0.74338,57600000.0
2007-10-16 03:20:00,0.74331,0.74347,0.74326,0.74329,62400000.0
2007-10-16 03:25:00,0.74337,0.74375,0.74319,0.74365,64000000.0
2007-10-16 03:30:00,0.74392,0.744,0.74341,0.74352,70400000.0
2007-10-16 03:35:00,0.74377,0.74417,0.74377,0.74417,61800000.0
2007-10-16 03:40:00,0.7441,0.74426,0.74366,0.74389,60800000.0
2007-10-16 03:45:00,0.74343,0.74388,0.74343,0.74385,56000000.0
2007-10-16 03:50:00,0.7437,0.74428,0.74265,0.74428,70400000.0
2007-10-16 03:55:00,0.74434,0.74485,0.74408,0.7448,75000000.0
2007-10-16 04:00:00,0.74439,0.74487,0.74434,0.74468,67200000.0
2007-10-16 04:05:00,0.74473,0.74473,0.74431,0.74431,60800000.0
2007-10-16 04:10:00,0.74443,0.74443,0.74356,0.74391,51200000.0
2007-10-16 04:15:00,0.7439,0.74391,0.74341,0.74344,70800000.0
2007-10-16 04:20:00,0.74341,0.74364,0.74257,0.74354,62400000.0
2007-10-16 04:25:00,0.74353,0.74395,0.74346,0.7438,68800000.0
2007-10-16 04:30:00,0.74365,0.74383,0.74344,0.74366,56000000.0
2007-10-16 04:35:00,0.74412,0.74419,0.7424,0.74351,63800000.0
2007-10-16 04:40:00,0.74344,0.74344,0.7431,0.74336,52800000.0
2007-10-16 04:45:00,0.74331,0.74332,0.74301,0.74308,70400000.0
2007-10-16 04:50:00,0.74307,0.74341,0.74236,0.74332,60800000.0
2007-10-16 04:55:00,0.74347,0.74352,0.7428,0.7433,59600000.0
2007-10-16 05:00:00,0.74341,0.74367,0.743,0.74359,68800000.0
2007-10-16 05:05:00,0.74351,0.74363,0.74299,0.74345,59200000.0
2007-10-16 05:10:00,0.74347,0.744,0.74341,0.74389,60800000.0
2007-10-16 05:15:00,0.74385,0.74426,0.74368,0.74404,64000000.0
2007-10-16 05:20:00,0.74396,0.74417,0.74382,0.74408,65600000.0
2007-10-16 05:25:00,0.74413,0.74413,0.74382,0.74394,70400000.0
2007-10-16 05:30:00,0.74386,0.74396,0.74196,0.74302,64800000.0
2007-10-16 05:35:00,0.74332,0.74375,0.74296,0.74373,65600000.0
2007-10-16 05:40:00,0.7438,0.74387,0.74344,0.74354,60800000.0
2007-10-16 05:45:00,0.7436,0.74362,0.74323,0.74333,67200000.0
2007-10-16 05:50:00,0.74339,0.74345,0.74281,0.74325,52800000.0
2007-10-16 05:55:00,0.7434,0.74344,0.74326,0.74332,57600000.0
2007-10-16 06:00:00,0.743,0.74342,0.74292,0.74295,67200000.0
2007-10-16 06:05:00,0.743,0.74322,0.74283,0.74321,64000000.0
2007-10-16 06:10:00,0.74317,0.74326,0.743,0.74302,57600000.0
2007-10-16 06:15:00,0.74307,0.74307,0.74284,0.74296,56000000.0
2007-10-16 06:20:00,0.74301,0.74371,0.743,0.74358,67200000.0
2007-10-16 06:25:00,0.7434,0.74347,0.74301,0.74333,58600000.0
2007-10-16 06:30:00,0.74327,0.74327,0.74166,0.74166,56000000.0
2007-10-16 06:35:00,0.74275,0.74301,0.7427,0.74288,60200000.0
2007-10-16 06:40:00,0.7427,0.74325,0.7426,0.74325,59200000.0
2007-10-16 06:45:00,0.74327,0.74342,0.74295,0.74342,59600000.0
2007-10-16 06:50:00,0.74341,0.74363,0.74326,0.74356,64400000.0
2007-10-16 06:55:00,0.74359,0.74369,0.74281,0.7433,62400000.0
2007-10-16 07:00:00,0.74287,0.74383,0.74287,0.74322,61600000.0
2007-10-16 07:05:00,0.74307,0.7431,0.74271,0.743,68800000.0
2007-10-16 07:10:00,0.74313,0.74353,0.74312,0.74336,58600000.0
2007-10-16 07:15:00,0.74331,0.74332,0.74286,0.74307,58600000.0
2007-10-16 07:20:00,0.74283,0.74349,0.74283,0.74349,52800000.0
2007-10-16 07:25:00,0.74338,0.74404,0.74318,0.74376,59200000.0
2007-10-16 07:30:00,0.74399,0.74399,0.74372,0.74378,62800000.0
2007-10-16 07:35:00,0.74383,0.744,0.74346,0.74354,59200000.0
2007-10-16 07:40:00,0.74358,0.7437,0.74333,0.7434,68600000.0
2007-10-16 07:45:00,0.74343,0.74361,0.743,0.74317,72000000.0
2007-10-16 07:50:00,0.74327,0.7443,0.74283,0.74428,64400000.0
2007-10-16 07:55:00,0.74431,0.7444,0.74388,0.74411,60800000.0
2007-10-16 08:00:00,0.74392,0.74414,0.74381,0.74405,74000000.0
2007-10-16 08:05:00,0.74402,0.74404,0.74353,0.74353,70400000.0
2007-10-16 08:10:00,0.74356,0.74379,0.74321,0.74327,62400000.0
2007-10-16 08:15:00,0.74325,0.74401,0.74322,0.7439,64000000.0
2007-10-16 08:20:00,0.74367,0.74396,0.74283,0.74389,64400000.0
2007-10-16 08:25:00,0.74365,0.74378,0.74341,0.74376,57600000.0
2007-10-16 08:30:00,0.74393,0.74431,0.74352,0.74352,68800000.0
2007-10-16 08:35:00,0.74352,0.74367,0.74311,0.7434,64000000.0
2007-10-16 08:40:00,0.74346,0.7437,0.74338,0.74338,67200000.0
2007-10-16 08:45:00,0.74328,0.74335,0.74311,0.74312,70400000.0
2007-10-16 08:50:00,0.74284,0.7432,0.74207,0.74244,60800000.0
2007-10-16 08:55:00,0.74222,0.74222,0.74097,0.7418,62400000.0
2007-10-16 09:00:00,0.74197,0.74208,0.74043,0.74043,73600000.0
2007-10-16 09:05:00,0.74008,0.74024,0.73957,0.74008,59200000.0
2007-10-16 09:10:00,0.74006,0.74006,0.73717,0.73729,67600000.0
2007-10-16 09:15:00,0.73647,0.73647,0.73382,0.73506,69200000.0
2007-10-16 09:20:00,0.73502,0.73558,0.73113,0.73113,59200000.0
2007-10-16 09:25:00,0.73095,0.73442,0.73095,0.73313,60200000.0
2007-10-16 09:30:00,0.7327,0.7332,0.72878,0.72878,67200000.0
2007-10-16 09:35:00,0.72837,0.73181,0.72697,0.73047,59200000.0
2007-10-16 09:40:00,0.73074,0.73082,0.72892,0.73014,70800000.0
2007-10-16 09:45:00,0.73022,0.73171,0.73,0.73157,73000000.0
2007-10-16 09:50:00,0.73153,0.73293,0.7314,0.73182,59200000.0
2007-10-16 09:55:00,0.73194,0.73274,0.73154,0.73259,64000000.0
2007-10-16 10:00:00,0.73266,0.73295,0.7321,0.73251,70200000.0
2007-10-16 10:05:00,0.73298,0.73303,0.7322,0.73242,68800000.0
2007-10-16 10:10:00,0.73263,0.73308,0.73263,0.73287,68800000.0
2007-10-16 10:15:00,0.73277,0.73438,0.73265,0.73438,64000000.0
2007-10-16 10:20:00,0.73441,0.73441,0.73282,0.73316,67200000.0
2007-10-16 10:25:00,0.73349,0.73422,0.73343,0.73396,67200000.0
2007-10-16 10:30:00,0.7338,0.73433,0.73363,0.73433,67600000.0
2007-10-16 10:35:00,0.73465,0.73617,0.7342,0.73448,68800000.0
2007-10-16 10:40:00,0.73457,0.73463,0.7331,0.73341,74400000.0
2007-10-16 10:45:00,0.73337,0.73426,0.73309,0.73426,68600000.0
2007-10-16 10:50:00,0.73431,0.73472,0.73412,0.73436,67200000.0
2007-10-16 10:55:00,0.73415,0.73458,0.7338,0.7341,66600000.0
2007-10-16 11:00:00,0.73393,0.73445,0.73381,0.73388,66400000.0
2007-10-16 11:05:00,0.73427,0.73432,0.73236,0.73388,60800000.0
2007-10-16 11:10:00,0.73408,0.73432,0.73328,0.73339,68800000.0
2007-10-16 11:15:00,0.73322,0.73322,0.73209,0.73223,62400000.0
2007-10-16 11:20:00,0.73232,0.73232,0.73106,0.73126,72400000.0
2007-10-16 11:25:00,0.73118,0.73171,0.73036,0.73171,59200000.0
2007-10-16 11:30:00,0.73175,0.73264,0.73135,0.7326,75200000.0
2007-10-16 11:35:00,0.73292,0.73317,0.73253,0.73276,67200000.0
2007-10-16 11:40:00,0.73282,0.73299,0.73155,0.732,58600000.0
2007-10-16 11:45:00,0.73188,0.73188,0.7313,0.73153,67200000.0
2007-10-16 11:50:00,0.73171,0.73195,0.73073,0.73141,70800000.0
2007-10-16 11:55:00,0.73105,0.73121,0.73058,0.73058,59200000.0
2007-10-16 12:00:00,0.73049,0.73092,0.72945,0.73079,75200000.0
2007-10-16 12:05:00,0.73077,0.73084,0.72987,0.72993,65600000.0
2007-10-16 12:10:00,0.73009,0.73017,0.72963,0.72964,74000000.0
2007-10-16 12:15:00,0.7296,0.7296,0.72914,0.72945,72000000.0
2007-10-16 12:20:00,0.72978,0.73013,0.72876,0.72992,68800000.0
2007-10-16 12:25:00,0.72989,0.72989,0.72874,0.72952,62400000.0
2007-10-16 12:30:00,0.72936,0.72945,0.72884,0.72891,61200000.0
2007-10-16 12:35:00,0.72881,0.72921,0.7288,0.7292,67200000.0
2007-10-16 12:40:00,0.72934,0.73046,0.72932,0.73045,72000000.0
2007-10-16 12:45:00,0.73053,0.73087,0.73048,0.73087,60800000.0
2007-10-16 12:50:00,0.731,0.73148,0.73083,0.73134,65400000.0
2007-10-16 12:55:00,0.73164,0.73356,0.7314,0.7326,70400000.0
2007-10-16 13:00:00,0.73249,0.73249,0.73094,0.73145,60800000.0
2007-10-16 13:05:00,0.73163,0.73163,0.73121,0.73152,72000000.0
2007-10-16 13:10:00,0.73146,0.73146,0.73078,0.73081,59200000.0
2007-10-16 13:15:00,0.73054,0.73102,0.73013,0.7308,78800000.0
2007-10-16 13:20:00,0.73075,0.73078,0.73024,0.73051,63200000.0
2007-10-16 13:25:00,0.73037,0.73258,0.73029,0.73258,64000000.0
2007-10-16 13:30:00,0.73263,0.7327,0.7319,0.73209,63800000.0
2007-10-16 13:35:00,0.73215,0.73215,0.73168,0.73185,69200000.0
2007-10-16 13:40:00,0.73185,0.73185,0.73157,0.73173,68800000.0
2007-10-16 13:45:00,0.7315,0.73176,0.73125,0.73152,131000000.0
2007-10-16 13:50:00,0.73151,0.73227,0.73095,0.73169,98400000.0
2007-10-16 13:55:00,0.73177,0.7322,0.73162,0.7322,67200000.0
2007-10-16 14:00:00,0.73232,0.73259,0.73225,0.73237,138000000.0
2007-10-16 14:05:00,0.73225,0.73244,0.73221,0.73229,80000000.0
2007-10-16 14:10:00,0.73216,0.73275,0.73213,0.73243,96000000.0
2007-10-16 14:15:00,0.73237,0.7328,0.73173,0.73265,91200000.0
2007-10-16 14:20:00,0.73253,0.7326,0.73163,0.73184,96000000.0
2007-10-16 14:25:00,0.73179,0.73181,0.73099,0.73113,206800000.0
2007-10-16 14:30:00,0.73126,0.73212,0.73126,0.73187,91200000.0
2007-10-16 14:35:00,0.73187,0.73223,0.73187,0.7321,143400000.0
2007-10-16 14:40:00,0.73199,0.73216,0.7316,0.7316,181800000.0
2007-10-16 14:45:00,0.7318,0.7323,0.73163,0.73179,99200000.0
2007-10-16 14:50:00,0.73159,0.73159,0.73049,0.73066,119400000.0
2007-10-16 14:55:00,0.73084,0.73144,0.73071,0.7313,88000000.0
2007-10-16 15:00:00,0.73093,0.73132,0.72908,0.73045,108600000.0
2007-10-16 15:05:00,0.73031,0.73031,0.72812,0.72812,120000000.0
2007-10-16 15:10:00,0.72825,0.72869,0.72812,0.72812,149200000.0
2007-10-16 15:15:00,0.72812,0.73003,0.72812,0.72955,89600000.0
2007-10-16 15:20:00,0.72916,0.72931,0.7288,0.72931,116000000.0
2007-10-16 15:25:00,0.72929,0.72929,0.72888,0.72905,126400000.0
2007-10-16 15:30:00,0.728,0.72957,0.72791,0.72858,134400000.0
2007-10-16 15:35:00,0.72865,0.72882,0.72667,0.72669,131600000.0
2007-10-16 15:40:00,0.72665,0.72692,0.72483,0.72504,156800000.0
2007-10-16 15:45:00,0.72527,0.72673,0.72527,0.72673,137600000.0
2007-10-16 15:50:00,0.72667,0.72667,0.72626,0.72639,120400000.0
2007-10-16 15:55:00,0.7265,0.72681,0.72629,0.72676,120000000.0
2007-10-16 16:00:00,0.72637,0.72637,0.72448,0.72509,166000000.0
2007-10-16 16:05:00,0.72501,0.72634,0.7247,0.72567,189200000.0
2007-10-16 16:10:00,0.72555,0.72579,0.72452,0.72576,141200000.0
2007-10-16 16:15:00,0.72504,0.72594,0.72486,0.72579,132800000.0
2007-10-16 16:20:00,0.72557,0.72594,0.72529,0.72549,142800000.0
2007-10-16 16:25:00,0.7253,0.72537,0.72418,0.72437,96000000.0
2007-10-16 16:30:00,0.72441,0.72589,0.72438,0.72589,247800000.0
2007-10-16 16:35:00,0.72589,0.72594,0.72506,0.72521,243200000.0
2007-10-16 16:40:00,0.72527,0.72551,0.72511,0.72522,139600000.0
2007-10-16 16:45:00,0.7253,0.72605,0.72499,0.72591,306000000.0
2007-10-16 16:50:00,0.72607,0.72626,0.72536,0.72577,197800000.0
2007-10-16 16:55:00,0.72588,0.72818,0.72588,0.72818,251200000.0
2007-10-16 17:00:00,0.72837,0.72837,0.72707,0.72707,244600000.0
2007-10-16 17:05:00,0.72709,0.7272,0.72679,0.72698,220400000.0
2007-10-16 17:10:00,0.72722,0.72781,0.72722,0.72774,187200000.0
2007-10-16 17:15:00,0.72786,0.72829,0.7278,0.728,170000000.0
2007-10-16 17:20:00,0.72803,0.7285,0.72795,0.7285,99000000.0
2007-10-16 17:25:00,0.72842,0.72897,0.72841,0.72867,137000000.0
2007-10-16 17:30:00,0.72862,0.73015,0.72862,0.72975,226000000.0
2007-10-16 17:35:00,0.72979,0.72998,0.72929,0.72929,272800000.0
2007-10-16 17:40:00,0.72925,0.72931,0.72866,0.72894,126000000.0
2007-10-16 17:45:00,0.72887,0.72925,0.72874,0.72879,266200000.0
2007-10-16 17:50:00,0.72884,0.72887,0.7283,0.72846,201400000.0
2007-10-16 17:55:00,0.72838,0.72854,0.72809,0.72809,286600000.0
2007-10-16 18:00:00,0.72821,0.72821,0.7274,0.72742,226400000.0
2007-10-16 18:05:00,0.72771,0.72775,0.72737,0.72749,327800000.0
2007-10-16 18:10:00,0.72747,0.72747,0.72694,0.72695,102400000.0
2007-10-16 18:15:00,0.72699,0.72725,0.72683,0.72725,248200000.0
2007-10-16 18:20:00,0.72731,0.72771,0.72636,0.72765,214800000.0
2007-10-16 18:25:00,0.72774,0.72774,0.72711,0.72721,128000000.0
2007-10-16 18:30:00,0.72739,0.72765,0.72716,0.72727,133600000.0
2007-10-16 18:35:00,0.7275,0.72818,0.72651,0.72758,100800000.0
2007-10-16 18:40:00,0.7275,0.72777,0.72731,0.72766,136400000.0
2007-10-16 18:45:00,0.72755,0.72834,0.72723,0.72834,120000000.0
2007-10-16 18:50:00,0.72836,0.72885,0.72828,0.72885,97600000.0
2007-10-16 18:55:00,0.72907,0.72921,0.72826,0.72826,100000000.0
2007-10-16 19:00:00,0.72812,0.72812,0.72754,0.72768,65600000.0
2007-10-16 19:05:00,0.7279,0.72804,0.72702,0.72702,169600000.0
2007-10-16 19:10:00,0.72697,0.7278,0.72697,0.72738,76800000.0
2007-10-16 19:15:00,0.72758,0.72778,0.7273,0.7273,67200000.0
2007-10-16 19:20:00,0.72741,0.72748,0.72684,0.72723,104400000.0
2007-10-16 19:25:00,0.72737,0.72775,0.72728,0.72735,78400000.0
2007-10-16 19:30:00,0.72728,0.72732,0.72682,0.72731,67200000.0
2007-10-16 19:35:00,0.72719,0.72791,0.72719,0.72772,62800000.0
2007-10-16 19:40:00,0.72761,0.72771,0.72739,0.7275,66000000.0
2007-10-16 19:45:00,0.72757,0.72779,0.72732,0.72748,67200000.0
2007-10-16 19:50:00,0.72731,0.7277,0.7272,0.72767,68800000.0
2007-10-16 19:55:00,0.72767,0.72806,0.72757,0.72789,64000000.0
2007-10-16 20:00:00,0.72797,0.72802,0.72765,0.72799,63400000.0
2007-10-16 20:05:00,0.72803,0.72843,0.72779,0.72813,59000000.0
2007-10-16 20:10:00,0.7282,0.72864,0.72815,0.72864,73000000.0
2007-10-16 20:15:00,0.72868,0.72959,0.72803,0.72928,62400000.0
2007-10-16 20:20:00,0.7294,0.72958,0.72846,0.72923,71400000.0
2007-10-16 20:25:00,0.72904,0.72908,0.72837,0.72837,72000000.0
2007-10-16 20:30:00,0.72818,0.72848,0.72808,0.7284,59600000.0
2007-10-16 20:35:00,0.72823,0.72838,0.72792,0.72811,51600000.0
2007-10-16 20:40:00,0.72802,0.72806,0.7266,0.72756,65000000.0
2007-10-16 20:45:00,0.72757,0.72811,0.72735,0.72808,64000000.0
2007-10-16 20:50:00,0.72804,0.72809,0.72763,0.72765,67200000.0
2007-10-16 20:55:00,0.72771,0.72771,0.72715,0.72719,69200000.0
2007-10-16 21:00:00,0.72718,0.72816,0.7271,0.72774,62400000.0
2007-10-16 21:05:00,0.72761,0.72764,0.72669,0.72699,59200000.0
2007-10-16 21:10:00,0.72701,0.7272,0.72688,0.72716,56000000.0
2007-10-16 21:15:00,0.72729,0.72759,0.72727,0.72749,65600000.0
2007-10-16 21:20:00,0.72741,0.72752,0.72718,0.72739,57000000.0
2007-10-16 21:25:00,0.72747,0.72768,0.72712,0.7275,62400000.0
2007-10-16 21:30:00,0.72747,0.72747,0.72696,0.72721,68800000.0
2007-10-16 21:35:00,0.72724,0.72771,0.72715,0.72755,64400000.0
2007-10-16 21:40:00,0.72776,0.72834,0.72776,0.72823,70400000.0
2007-10-16 21:45:00,0.72845,0.72887,0.72845,0.72846,58400000.0
2007-10-16 21:50:00,0.72846,0.72863,0.72746,0.72846,60800000.0
2007-10-16 21:55:00,0.7285,0.72883,0.72833,0.72882,70400000.0
2007-10-16 22:00:00,0.72881,0.72901,0.72868,0.72871,59200000.0
2007-10-16 22:05:00,0.72862,0.72869,0.72821,0.72823,68800000.0
2007-10-16 22:10:00,0.72824,0.72829,0.72739,0.72739,67200000.0
2007-10-16 22:15:00,0.72728,0.72796,0.72724,0.72794,60200000.0
2007-10-16 22:20:00,0.7279,0.72837,0.72773,0.72837,64000000.0
2007-10-16 22:25:00,0.72835,0.72859,0.72812,0.72859,65000000.0
2007-10-16 22:30:00,0.72871,0.72948,0.72871,0.72923,57000000.0
2007-10-16 22:35:00,0.72906,0.72967,0.72906,0.72967,59600000.0
2007-10-16 22:40:00,0.7297,0.72975,0.72948,0.72963,59200000.0
2007-10-16 22:45:00,0.72951,0.73018,0.72925,0.73007,67200000.0
2007-10-16 22:50:00,0.73002,0.73022,0.72948,0.73008,60800000.0
2007-10-16 22:55:00,0.73007,0.73016,0.72946,0.7301,60800000.0
2007-10-16 23:00:00,0.73013,0.73084,0.72991,0.73077,70400000.0
2007-10-16 23:05:00,0.73101,0.73138,0.73069,0.73076,59200000.0
2007-10-16 23:10:00,0.73076,0.73093,0.73042,0.73074,54800000.0
2007-10-16 23:15:00,0.7306,0.73062,0.73026,0.73043,61800000.0
2007-10-16 23:20:00,0.73045,0.73077,0.72909,0.73013,71400000.0
2007-10-16 23:25:00,0.73018,0.73043,0.73001,0.73043,67200000.0
2007-10-16 23:30:00,0.7304,0.73045,0.73006,0.73031,81400000.0
2007-10-16 23:35:00,0.73027,0.73067,0.72921,0.73065,52800000.0
2007-10-16 23:40:00,0.73045,0.73077,0.73033,0.73033,57000000.0
2007-10-16 23:45:00,0.73064,0.73074,0.72983,0.73051,62400000.0
2007-10-16 23:50:00,0.73046,0.73141,0.73017,0.73138,68800000.0
2007-10-16 23:55:00,0.7314,0.73185,0.73129,0.73185,71200000.0
2007-10-17 00:00:00,0.73195,0.73219,0.7315,0.73162,57600000.0
2007-10-17 00:05:00,0.7314,0.73219,0.73114,0.73219,59200000.0
2007-10-17 00:10:00,0.7322,0.73225,0.73154,0.73178,57600000.0
2007-10-17 00:15:00,0.73177,0.73177,0.73132,0.73132,52800000.0
2007-10-17 00:20:00,0.73129,0.73141,0.73118,0.73138,68800000.0
2007-10-17 00:25:00,0.73131,0.73235,0.73131,0.73223,64000000.0
2007-10-17 00:30:00,0.73216,0.73236,0.73165,0.73228,61200000.0
2007-10-17 00:35:00,0.7323,0.73236,0.73171,0.73171,64000000.0
2007-10-17 00:40:00,0.73174,0.7321,0.73171,0.73172,52800000.0
2007-10-17 00:45:00,0.73132,0.73162,0.73121,0.73148,60800000.0
2007-10-17 00:50:00,0.73138,0.73152,0.73122,0.73152,53200000.0
2007-10-17 00:55:00,0.73165,0.73172,0.73125,0.73125,57600000.0
2007-10-17 01:00:00,0.73129,0.73178,0.73127,0.73171,59600000.0
2007-10-17 01:05:00,0.73162,0.73215,0.73157,0.73198,73600000.0
2007-10-17 01:10:00,0.73189,0.73226,0.73186,0.73223,62400000.0
2007-10-17 01:15:00,0.73219,0.73246,0.73211,0.73243,67600000.0
2007-10-17 01:20:00,0.73246,0.73246,0.73184,0.73218,56000000.0
2007-10-17 01:25:00,0.73242,0.73251,0.7322,0.73244,61800000.0
2007-10-17 01:30:00,0.73235,0.73235,0.73208,0.73215,53200000.0
2007-10-17 01:35:00,0.73213,0.7322,0.73176,0.7322,72000000.0
2007-10-17 01:40:00,0.73224,0.73233,0.73207,0.73233,59200000.0
2007-10-17 01:45:00,0.73228,0.7331,0.7321,0.7331,60800000.0
2007-10-17 01:50:00,0.73322,0.73345,0.73293,0.73323,57600000.0
2007-10-17 01:55:00,0.73319,0.73328,0.73289,0.73328,59000000.0
2007-10-17 02:00:00,0.73325,0.73433,0.73325,0.73393,66000000.0
2007-10-17 02:05:00,0.73378,0.73378,0.73192,0.73192,60200000.0
2007-10-17 02:10:00,0.73154,0.73188,0.73103,0.73103,59200000.0
2007-10-17 02:15:00,0.73094,0.73148,0.72992,0.72992,65600000.0
2007-10-17 02:20:00,0.7297,0.73014,0.72875,0.72875,62800000.0
2007-10-17 02:25:00,0.7288,0.73005,0.72782,0.72993,56000000.0
2007-10-17 02:30:00,0.72996,0.72996,0.72908,0.72915,58600000.0
2007-10-17 02:35:00,0.72924,0.7295,0.72847,0.72847,56000000.0
2007-10-17 02:40:00,0.72831,0.72862,0.72734,0.72839,62800000.0
2007-10-17 02:45:00,0.72832,0.72904,0.72799,0.72904,62200000.0
2007-10-17 02:50:00,0.72901,0.72935,0.72886,0.72899,63400000.0
2007-10-17 02:55:00,0.72882,0.73032,0.72878,0.72948,59200000.0
2007-10-17 03:00:00,0.72934,0.72989,0.72932,0.72973,64000000.0
2007-10-17 03:05:00,0.72977,0.73006,0.72926,0.72926,60800000.0
2007-10-17 03:10:00,0.72889,0.72889,0.72833,0.72862,66600000.0
2007-10-17 03:15:00,0.72869,0.7291,0.72856,0.7291,57600000.0
2007-10-17 03:20:00,0.72912,0.72997,0.72912,0.72994,62800000.0
2007-10-17 03:25:00,0.73016,0.73027,0.72874,0.72874,64000000.0
2007-10-17 03:30:00,0.72886,0.7293,0.72886,0.72922,67200000.0
2007-10-17 03:35:00,0.72927,0.72927,0.72845,0.72869,63200000.0
2007-10-17 03:40:00,0.72886,0.72899,0.72838,0.72852,60800000.0
2007-10-17 03:45:00,0.7284,0.7287,0.72831,0.7285,56000000.0
2007-10-17 03:50:00,0.72863,0.72972,0.72763,0.72955,70800000.0
2007-10-17 03:55:00,0.72949,0.72968,0.72928,0.72928,75200000.0
2007-10-17 04:00:00,0.72922,0.73003,0.72921,0.72978,67200000.0
2007-10-17 04:05:00,0.72988,0.7302,0.72963,0.72978,60800000.0
2007-10-17 04:10:00,0.73027,0.7303,0.72969,0.73018,51200000.0
2007-10-17 04:15:00,0.73022,0.73063,0.73017,0.73056,70400000.0
2007-10-17 04:20:00,0.73052,0.7309,0.72978,0.73074,62400000.0
2007-10-17 04:25:00,0.73101,0.73106,0.73066,0.73068,68800000.0
2007-10-17 04:30:00,0.73076,0.731,0.73047,0.731,56400000.0
2007-10-17 04:35:00,0.73092,0.73098,0.72969,0.73098,65600000.0
2007-10-17 04:40:00,0.73076,0.73076,0.73042,0.73051,59200000.0
2007-10-17 04:45:00,0.73054,0.73097,0.73039,0.73039,71600000.0
2007-10-17 04:50:00,0.73063,0.73187,0.7298,0.7318,60800000.0
2007-10-17 04:55:00,0.73171,0.73185,0.73117,0.73182,67600000.0
2007-10-17 05:00:00,0.73187,0.73193,0.73115,0.73193,68200000.0
2007-10-17 05:05:00,0.73195,0.73316,0.73195,0.73282,59000000.0
2007-10-17 05:10:00,0.73219,0.73221,0.73184,0.7319,60800000.0
2007-10-17 05:15:00,0.73194,0.73235,0.73168,0.73207,64000000.0
2007-10-17 05:20:00,0.73208,0.73211,0.73118,0.73126,65400000.0
2007-10-17 05:25:00,0.73131,0.7317,0.73131,0.7314,70400000.0
2007-10-17 05:30:00,0.73134,0.73243,0.73063,0.73199,58600000.0
2007-10-17 05:35:00,0.73203,0.73228,0.73177,0.73197,65600000.0
2007-10-17 05:40:00,0.7319,0.73209,0.73171,0.73173,61200000.0
2007-10-17 05:45:00,0.7319,0.73193,0.73146,0.73192,67600000.0
2007-10-17 05:50:00,0.7319,0.73198,0.73179,0.73187,52800000.0
2007-10-17 05:55:00,0.73185,0.73194,0.73152,0.73159,72000000.0
2007-10-17 06:00:00,0.73149,0.73157,0.73125,0.73141,67200000.0
2007-10-17 06:05:00,0.73127,0.73143,0.73068,0.7308,64000000.0
2007-10-17 06:10:00,0.7306,0.73115,0.73053,0.73114,57600000.0
2007-10-17 06:15:00,0.73095,0.73108,0.7309,0.73091,56000000.0
2007-10-17 06:20:00,0.73075,0.73115,0.7306,0.73115,66600000.0
2007-10-17 06:25:00,0.73111,0.73152,0.72964,0.72964,67600000.0
2007-10-17 06:30:00,0.72958,0.72978,0.72873,0.72873,56000000.0
2007-10-17 06:35:00,0.7297,0.7297,0.72866,0.72929,60800000.0
2007-10-17 06:40:00,0.7296,0.7296,0.72847,0.72897,59200000.0
2007-10-17 06:45:00,0.72878,0.7297,0.72874,0.7297,59200000.0
2007-10-17 06:50:00,0.72982,0.7299,0.7287,0.72886,63400000.0
2007-10-17 06:55:00,0.72882,0.7289,0.72822,0.72881,62400000.0
2007-10-17 07:00:00,0.72881,0.72896,0.72755,0.72755,58600000.0
2007-10-17 07:05:00,0.72742,0.72771,0.72696,0.72716,68800000.0
2007-10-17 07:10:00,0.7272,0.72804,0.7272,0.72795,59200000.0
2007-10-17 07:15:00,0.72802,0.72802,0.72662,0.72672,58600000.0
2007-10-17 07:20:00,0.72701,0.72793,0.72699,0.72793,52800000.0
2007-10-17 07:25:00,0.72806,0.72967,0.72806,0.72891,59200000.0
2007-10-17 07:30:00,0.72851,0.72851,0.72756,0.72809,62400000.0
2007-10-17 07:35:00,0.72817,0.72866,0.72755,0.72765,59200000.0
2007-10-17 07:40:00,0.72744,0.72801,0.72744,0.72757,68800000.0
2007-10-17 07:45:00,0.7273,0.72783,0.72699,0.72765,72000000.0
2007-10-17 07:50:00,0.72776,0.72833,0.7267,0.72817,64400000.0
2007-10-17 07:55:00,0.72815,0.72867,0.72802,0.72817,60800000.0
2007-10-17 08:00:00,0.72808,0.72868,0.72807,0.72868,73600000.0
2007-10-17 08:05:00,0.72868,0.7287,0.72741,0.72741,70800000.0
2007-10-17 08:10:00,0.72742,0.7281,0.72736,0.72794,62400000.0
2007-10-17 08:15:00,0.72794,0.72817,0.72748,0.72806,59200000.0
2007-10-17 08:20:00,0.72807,0.72855,0.72738,0.72841,64000000.0
2007-10-17 08:25:00,0.72824,0.72873,0.72814,0.72857,57600000.0
2007-10-17 08:30:00,0.72857,0.72865,0.72805,0.72845,68800000.0
2007-10-17 08:35:00,0.72842,0.72868,0.72838,0.72861,64400000.0
2007-10-17 08:40:00,0.72865,0.7293,0.72845,0.7292,66600000.0
2007-10-17 08:45:00,0.72918,0.7296,0.72905,0.72952,70400000.0
2007-10-17 08:50:00,0.72962,0.72976,0.72821,0.72894,60800000.0
2007-10-17 08:55:00,0.72896,0.72935,0.72766,0.72898,62200000.0
2007-10-17 09:00:00,0.72909,0.72929,0.72875,0.72929,73600000.0
2007-10-17 09:05:00,0.72932,0.72941,0.72885,0.72885,59200000.0
2007-10-17 09:10:00,0.72879,0.72918,0.72877,0.72902,66600000.0
2007-10-17 09:15:00,0.72907,0.72913,0.72806,0.72848,68800000.0
2007-10-17 09:20:00,0.72844,0.72876,0.7283,0.72869,59200000.0
2007-10-17 09:25:00,0.72881,0.72912,0.72846,0.72898,60200000.0
2007-10-17 09:30:00,0.72958,0.72969,0.72882,0.72917,67200000.0
2007-10-17 09:35:00,0.72915,0.72942,0.72883,0.72928,59600000.0
2007-10-17 09:40:00,0.72874,0.73013,0.72815,0.72934,70400000.0
2007-10-17 09:45:00,0.72935,0.72977,0.72892,0.72968,73000000.0
2007-10-17 09:50:00,0.72985,0.7304,0.72939,0.72986,59200000.0
2007-10-17 09:55:00,0.73001,0.73038,0.7298,0.73016,64000000.0
2007-10-17 10:00:00,0.73004,0.73026,0.72986,0.73021,70400000.0
2007-10-17 10:05:00,0.73027,0.73071,0.72985,0.73004,68600000.0
2007-10-17 10:10:00,0.7303,0.73205,0.7303,0.73205,68200000.0
2007-10-17 10:15:00,0.73197,0.73197,0.73058,0.73074,64000000.0
2007-10-17 10:20:00,0.73069,0.73075,0.7299,0.7299,67600000.0
2007-10-17 10:25:00,0.72958,0.73054,0.72958,0.73015,67600000.0
2007-10-17 10:30:00,0.73032,0.73069,0.73005,0.73038,68000000.0
2007-10-17 10:35:00,0.73035,0.7308,0.73025,0.73054,69200000.0
2007-10-17 10:40:00,0.73037,0.73116,0.73028,0.73116,73600000.0
2007-10-17 10:45:00,0.73137,0.73163,0.73127,0.73153,68800000.0
2007-10-17 10:50:00,0.73152,0.73213,0.73145,0.73213,67200000.0
2007-10-17 10:55:00,0.73209,0.7332,0.73209,0.73303,67200000.0
2007-10-17 11:00:00,0.73269,0.73269,0.73032,0.73033,66000000.0
2007-10-17 11:05:00,0.73029,0.73174,0.72932,0.73174,60800000.0
2007-10-17 11:10:00,0.73213,0.73326,0.73213,0.73302,68800000.0
2007-10-17 11:15:00,0.73314,0.73314,0.73259,0.7329,62400000.0
2007-10-17 11:20:00,0.73292,0.73306,0.73236,0.73236,72000000.0
2007-10-17 11:25:00,0.73212,0.73212,0.73174,0.73202,59200000.0
2007-10-17 11:30:00,0.73206,0.73247,0.73179,0.73179,74600000.0
2007-10-17 11:35:00,0.73203,0.73222,0.73113,0.73113,67200000.0
2007-10-17 11:40:00,0.7311,0.7311,0.73026,0.73073,59200000.0
2007-10-17 11:45:00,0.73074,0.73125,0.73074,0.73114,67600000.0
2007-10-17 11:50:00,0.73096,0.73119,0.72991,0.73119,70400000.0
2007-10-17 11:55:00,0.73137,0.73171,0.73111,0.73136,59200000.0
2007-10-17 12:00:00,0.73131,0.73181,0.73046,0.73157,75200000.0
2007-10-17 12:05:00,0.73165,0.73189,0.73139,0.73178,65000000.0
2007-10-17 12:10:00,0.73156,0.73165,0.73132,0.73132,74400000.0
2007-10-17 12:15:00,0.73109,0.73161,0.73109,0.73154,72400000.0
2007-10-17 12:20:00,0.73166,0.73168,0.73049,0.73161,68800000.0
2007-10-17 12:25:00,0.73152,0.73157,0.73043,0.73114,62400000.0
2007-10-17 12:30:00,0.73106,0.7312,0.73021,0.73024,61800000.0
2007-10-17 12:35:00,0.73018,0.73053,0.73003,0.73039,66600000.0
2007-10-17 12:40:00,0.73041,0.73112,0.73038,0.73111,72000000.0
2007-10-17 12:45:00,0.73102,0.7311,0.73045,0.73067,60800000.0
2007-10-17 12:50:00,0.7304,0.73061,0.72986,0.73006,65600000.0
2007-10-17 12:55:00,0.73055,0.73096,0.73039,0.73091,69800000.0
2007-10-17 13:00:00,0.73073,0.73136,0.73072,0.73132,60200000.0
2007-10-17 13:05:00,0.73144,0.73166,0.73101,0.73166,72000000.0
2007-10-17 13:10:00,0.73187,0.73333,0.73173,0.7329,58600000.0
2007-10-17 13:15:00,0.73272,0.73389,0.73272,0.73328,78400000.0
2007-10-17 13:20:00,0.73335,0.73368,0.73307,0.73322,62400000.0
2007-10-17 13:25:00,0.73317,0.73387,0.73317,0.73321,64000000.0
2007-10-17 13:30:00,0.73329,0.73381,0.73311,0.73381,64000000.0
2007-10-17 13:35:00,0.73374,0.73374,0.73307,0.7333,69200000.0
2007-10-17 13:40:00,0.7331,0.73338,0.73283,0.73283,68800000.0
2007-10-17 13:45:00,0.73285,0.73298,0.73251,0.7327,130600000.0
2007-10-17 13:50:00,0.73261,0.73261,0.73121,0.73216,97000000.0
2007-10-17 13:55:00,0.73237,0.7325,0.73195,0.73217,67200000.0
2007-10-17 14:00:00,0.73228,0.73251,0.73216,0.73244,138600000.0
2007-10-17 14:05:00,0.73242,0.73288,0.73191,0.73288,80000000.0
2007-10-17 14:10:00,0.7328,0.73381,0.73249,0.73381,96400000.0
2007-10-17 14:15:00,0.73392,0.73393,0.73207,0.73305,91200000.0
2007-10-17 14:20:00,0.7328,0.73324,0.73276,0.73293,96400000.0
2007-10-17 14:25:00,0.73285,0.73295,0.7321,0.73218,206800000.0
2007-10-17 14:30:00,0.73222,0.73254,0.73197,0.73208,90600000.0
2007-10-17 14:35:00,0.73191,0.73264,0.73185,0.73194,143400000.0
2007-10-17 14:40:00,0.73192,0.7325,0.73181,0.73228,181600000.0
2007-10-17 14:45:00,0.73246,0.73299,0.73244,0.73285,99000000.0
2007-10-17 14:50:00,0.73285,0.73303,0.73248,0.73266,120000000.0
2007-10-17 14:55:00,0.73269,0.73269,0.7319,0.73204,88400000.0
2007-10-17 15:00:00,0.732,0.73277,0.73191,0.73265,108800000.0
2007-10-17 15:05:00,0.7327,0.73394,0.73269,0.7335,120400000.0
2007-10-17 15:10:00,0.73356,0.73368,0.73326,0.73351,149200000.0
2007-10-17 15:15:00,0.73349,0.73507,0.73349,0.73507,89600000.0
2007-10-17 15:20:00,0.73514,0.73522,0.73471,0.73509,110400000.0
2007-10-17 15:25:00,0.73509,0.73513,0.73456,0.73456,126400000.0
2007-10-17 15:30:00,0.73346,0.73521,0.73328,0.73424,134400000.0
2007-10-17 15:35:00,0.73473,0.73521,0.73438,0.73464,131600000.0
2007-10-17 15:40:00,0.73475,0.73475,0.73316,0.73324,160400000.0
2007-10-17 15:45:00,0.73311,0.73317,0.73249,0.73265,137000000.0
2007-10-17 15:50:00,0.73247,0.73249,0.73218,0.73235,119400000.0
2007-10-17 15:55:00,0.73237,0.73257,0.73122,0.73136,119400000.0
2007-10-17 16:00:00,0.73146,0.73178,0.73122,0.7314,164800000.0
2007-10-17 16:05:00,0.73115,0.7322,0.73115,0.73191,189200000.0
2007-10-17 16:10:00,0.73182,0.73242,0.73082,0.73224,142400000.0
2007-10-17 16:15:00,0.73242,0.73252,0.73154,0.73165,133200000.0
2007-10-17 16:20:00,0.73174,0.7322,0.73156,0.73183,142400000.0
2007-10-17 16:25:00,0.73173,0.73232,0.73167,0.73177,96000000.0
2007-10-17 16:30:00,0.73218,0.7329,0.73218,0.73253,246800000.0
2007-10-17 16:35:00,0.73253,0.73297,0.73251,0.73297,244400000.0
2007-10-17 16:40:00,0.73278,0.73296,0.73247,0.73262,139600000.0
2007-10-17 16:45:00,0.73259,0.7328,0.73194,0.73229,305400000.0
2007-10-17 16:50:00,0.73223,0.73258,0.73201,0.73216,198200000.0
2007-10-17 16:55:00,0.73208,0.73243,0.73156,0.73233,250000000.0
2007-10-17 17:00:00,0.73219,0.73219,0.73112,0.73131,245000000.0
2007-10-17 17:05:00,0.73145,0.73149,0.73091,0.73135,219200000.0
2007-10-17 17:10:00,0.73137,0.73207,0.73096,0.73198,186400000.0
2007-10-17 17:15:00,0.73203,0.73249,0.73185,0.7324,169400000.0
2007-10-17 17:20:00,0.73245,0.73245,0.73186,0.73199,98600000.0
2007-10-17 17:25:00,0.73214,0.73273,0.73209,0.73223,137600000.0
2007-10-17 17:30:00,0.73223,0.73263,0.73223,0.73263,225800000.0
2007-10-17 17:35:00,0.73285,0.73349,0.73276,0.73293,271600000.0
2007-10-17 17:40:00,0.73302,0.73404,0.73302,0.73404,120000000.0
2007-10-17 17:45:00,0.73399,0.73413,0.73343,0.73371,265400000.0
2007-10-17 17:50:00,0.73356,0.73409,0.7335,0.73385,201800000.0
2007-10-17 17:55:00,0.73383,0.73383,0.73293,0.73306,286400000.0
2007-10-17 18:00:00,0.73314,0.73344,0.733,0.73324,224000000.0
2007-10-17 18:05:00,0.7333,0.73339,0.73307,0.73314,327800000.0
2007-10-17 18:10:00,0.73338,0.73352,0.73268,0.73285,102400000.0
2007-10-17 18:15:00,0.7329,0.73298,0.73271,0.73277,246200000.0
2007-10-17 18:20:00,0.73263,0.73294,0.73149,0.73292,215800000.0
2007-10-17 18:25:00,0.73288,0.73304,0.73245,0.73249,128000000.0
2007-10-17 18:30:00,0.73255,0.73278,0.73215,0.7322,132800000.0
2007-10-17 18:35:00,0.73199,0.73202,0.7305,0.73157,101200000.0
2007-10-17 18:40:00,0.73142,0.73218,0.73135,0.73213,136000000.0
2007-10-17 18:45:00,0.7321,0.73213,0.73141,0.73213,120000000.0
2007-10-17 18:50:00,0.73215,0.73215,0.73126,0.73143,97600000.0
2007-10-17 18:55:00,0.73151,0.73175,0.73072,0.73076,99600000.0
2007-10-17 19:00:00,0.73076,0.73076,0.73018,0.73027,65600000.0
2007-10-17 19:05:00,0.73024,0.73026,0.72919,0.72972,169600000.0
2007-10-17 19:10:00,0.72961,0.72987,0.72925,0.72936,69800000.0
2007-10-17 19:15:00,0.72947,0.7299,0.72943,0.7296,67200000.0
2007-10-17 19:20:00,0.72976,0.72981,0.72835,0.72893,104000000.0
2007-10-17 19:25:00,0.72928,0.72929,0.72824,0.72824,78400000.0
2007-10-17 19:30:00,0.72814,0.72897,0.72808,0.72875,67200000.0
2007-10-17 19:35:00,0.7287,0.72909,0.7287,0.72902,62400000.0
2007-10-17 19:40:00,0.72891,0.72933,0.72884,0.72884,65600000.0
2007-10-17 19:45:00,0.72879,0.72882,0.72854,0.72866,67600000.0
2007-10-17 19:50:00,0.72871,0.72872,0.72771,0.72795,68800000.0
2007-10-17 19:55:00,0.72799,0.72808,0.72634,0.7264,64000000.0
2007-10-17 20:00:00,0.72653,0.72666,0.72639,0.72639,64400000.0
2007-10-17 20:05:00,0.72618,0.72727,0.72613,0.72722,59600000.0
2007-10-17 20:10:00,0.72726,0.7277,0.72703,0.72719,73600000.0
2007-10-17 20:15:00,0.72667,0.72729,0.72587,0.72661,62400000.0
2007-10-17 20:20:00,0.72682,0.72772,0.7259,0.72772,68800000.0
2007-10-17 20:25:00,0.72751,0.72778,0.72743,0.7277,72000000.0
2007-10-17 20:30:00,0.72762,0.72769,0.72714,0.72734,60800000.0
2007-10-17 20:35:00,0.72732,0.72776,0.72712,0.72759,50600000.0
2007-10-17 20:40:00,0.72773,0.72825,0.72694,0.72759,66000000.0
2007-10-17 20:45:00,0.72758,0.72816,0.72747,0.72804,64000000.0
2007-10-17 20:50:00,0.72823,0.72828,0.72802,0.72804,67200000.0
2007-10-17 20:55:00,0.72803,0.72836,0.72784,0.72836,68800000.0
2007-10-17 21:00:00,0.72854,0.72938,0.72836,0.72938,62800000.0
2007-10-17 21:05:00,0.72918,0.72928,0.72876,0.72879,68800000.0
2007-10-17 21:10:00,0.72889,0.7297,0.72874,0.72923,50000000.0
2007-10-17 21:15:00,0.72924,0.73017,0.72924,0.73,66000000.0
2007-10-17 21:20:00,0.72951,0.72952,0.729,0.72909,64800000.0
2007-10-17 21:25:00,0.72914,0.72962,0.72908,0.72958,62800000.0
2007-10-17 21:30:00,0.72956,0.72973,0.72921,0.72954,62400000.0
2007-10-17 21:35:00,0.72955,0.72961,0.72913,0.72961,64000000.0
2007-10-17 21:40:00,0.72969,0.73013,0.72953,0.73013,70400000.0
2007-10-17 21:45:00,0.73032,0.73063,0.73005,0.73023,65600000.0
2007-10-17 21:50:00,0.73031,0.73088,0.72921,0.73043,60800000.0
2007-10-17 21:55:00,0.73044,0.73141,0.73044,0.73141,70400000.0
2007-10-17 22:00:00,0.73136,0.73217,0.73131,0.73164,59200000.0
2007-10-17 22:05:00,0.7316,0.73229,0.73159,0.73177,69200000.0
2007-10-17 22:10:00,0.73164,0.73252,0.73154,0.73213,67200000.0
2007-10-17 22:15:00,0.73206,0.7324,0.73193,0.73235,60800000.0
2007-10-17 22:20:00,0.73236,0.73287,0.73236,0.73283,64000000.0
2007-10-17 22:25:00,0.73287,0.73292,0.73241,0.73275,65600000.0
2007-10-17 22:30:00,0.73277,0.73277,0.73148,0.73174,57600000.0
2007-10-17 22:35:00,0.7317,0.73211,0.73168,0.73211,59600000.0
2007-10-17 22:40:00,0.73215,0.73215,0.73193,0.73196,59200000.0
2007-10-17 22:45:00,0.73198,0.73229,0.73196,0.73218,67200000.0
2007-10-17 22:50:00,0.73212,0.73237,0.73193,0.73234,60800000.0
2007-10-17 22:55:00,0.73242,0.73252,0.73203,0.73236,57600000.0
2007-10-17 23:00:00,0.73233,0.73272,0.73219,0.73241,70400000.0
2007-10-17 23:05:00,0.73223,0.73273,0.73192,0.73267,68800000.0
2007-10-17 23:10:00,0.73249,0.73255,0.73178,0.73178,57600000.0
2007-10-17 23:15:00,0.73177,0.7321,0.73174,0.73195,62400000.0
2007-10-17 23:20:00,0.7328,0.73288,0.73069,0.73174,73600000.0
2007-10-17 23:25:00,0.73198,0.73209,0.7317,0.73176,67200000.0
2007-10-17 23:30:00,0.73167,0.7319,0.73124,0.73165,82000000.0
2007-10-17 23:35:00,0.73174,0.73278,0.73094,0.73278,52800000.0
2007-10-17 23:40:00,0.73274,0.73296,0.73249,0.73249,57600000.0
2007-10-17 23:45:00,0.73234,0.73257,0.73221,0.7325,62800000.0
2007-10-17 23:50:00,0.73253,0.73335,0.73215,0.73215,64000000.0
2007-10-17 23:55:00,0.73251,0.73267,0.73206,0.73206,70400000.0
2007-10-18 00:00:00,0.73212,0.73251,0.73194,0.73236,57600000.0
2007-10-18 00:05:00,0.73212,0.73221,0.7315,0.73191,59200000.0
2007-10-18 00:10:00,0.7318,0.73183,0.7316,0.73169,57600000.0
2007-10-18 00:15:00,0.73166,0.7317,0.73141,0.73159,53200000.0
2007-10-18 00:20:00,0.73157,0.73169,0.73113,0.73131,68800000.0
2007-10-18 00:25:00,0.73152,0.73188,0.73145,0.73154,59200000.0
2007-10-18 00:30:00,0.73159,0.73172,0.73088,0.73096,60800000.0
2007-10-18 00:35:00,0.73109,0.73117,0.73064,0.73098,63400000.0
2007-10-18 00:40:00,0.73093,0.73108,0.73083,0.73102,52800000.0
2007-10-18 00:45:00,0.73104,0.73104,0.73057,0.73081,60200000.0
2007-10-18 00:50:00,0.73144,0.73146,0.73028,0.73054,51200000.0
2007-10-18 00:55:00,0.73053,0.73084,0.73015,0.73076,51600000.0
2007-10-18 01:00:00,0.7308,0.73101,0.72981,0.72981,59000000.0
2007-10-18 01:05:00,0.72992,0.72992,0.72909,0.72924,73600000.0
2007-10-18 01:10:00,0.72903,0.72969,0.7289,0.72964,57600000.0
2007-10-18 01:15:00,0.72987,0.73022,0.72903,0.72903,67200000.0
2007-10-18 01:20:00,0.72887,0.72959,0.72866,0.72941,56000000.0
2007-10-18 01:25:00,0.72943,0.73003,0.72939,0.73003,62400000.0
2007-10-18 01:30:00,0.73011,0.73058,0.72999,0.73049,52800000.0
2007-10-18 01:35:00,0.73038,0.73108,0.73025,0.73103,71400000.0
2007-10-18 01:40:00,0.73085,0.73162,0.73073,0.73162,56000000.0
2007-10-18 01:45:00,0.73153,0.73191,0.73113,0.73163,60800000.0
2007-10-18 01:50:00,0.73149,0.73171,0.73042,0.73042,57600000.0
2007-10-18 01:55:00,0.73055,0.73081,0.73036,0.73078,59200000.0
2007-10-18 02:00:00,0.73066,0.73066,0.73014,0.73014,65600000.0
2007-10-18 02:05:00,0.7301,0.73188,0.7301,0.73178,60800000.0
2007-10-18 02:10:00,0.73161,0.73168,0.73113,0.73121,59200000.0
2007-10-18 02:15:00,0.73132,0.73161,0.73113,0.73161,65600000.0
2007-10-18 02:20:00,0.73166,0.73171,0.73147,0.73147,62400000.0
2007-10-18 02:25:00,0.73173,0.73175,0.73006,0.73104,55400000.0
2007-10-18 02:30:00,0.73122,0.73167,0.73101,0.73166,59200000.0
2007-10-18 02:35:00,0.73164,0.73164,0.73103,0.73112,56000000.0
2007-10-18 02:40:00,0.73101,0.73108,0.72949,0.73055,62800000.0
2007-10-18 02:45:00,0.73045,0.73057,0.73024,0.73039,57600000.0
2007-10-18 02:50:00,0.73035,0.73046,0.73005,0.73016,64400000.0
2007-10-18 02:55:00,0.73041,0.73064,0.73016,0.73064,59200000.0
2007-10-18 03:00:00,0.73067,0.73082,0.73043,0.73049,64400000.0
2007-10-18 03:05:00,0.73051,0.7307,0.73012,0.7306,61200000.0
2007-10-18 03:10:00,0.7304,0.73153,0.73034,0.73146,67200000.0
2007-10-18 03:15:00,0.73165,0.732,0.7315,0.73154,57600000.0
2007-10-18 03:20:00,0.73168,0.73231,0.73168,0.73199,62800000.0
2007-10-18 03:25:00,0.73196,0.73196,0.73123,0.73178,64000000.0
2007-10-18 03:30:00,0.73183,0.73189,0.73138,0.73179,67000000.0
2007-10-18 03:35:00,0.73172,0.73214,0.73158,0.73203,62800000.0
2007-10-18 03:40:00,0.73189,0.73266,0.7318,0.73266,60200000.0
2007-10-18 03:45:00,0.73262,0.73281,0.73172,0.73206,56000000.0
2007-10-18 03:50:00,0.73211,0.73217,0.73106,0.73146,70400000.0
2007-10-18 03:55:00,0.73152,0.73154,0.73079,0.73121,75200000.0
2007-10-18 04:00:00,0.73115,0.73131,0.73032,0.73129,67200000.0
2007-10-18 04:05:00,0.73132,0.73169,0.73125,0.73139,67200000.0
2007-10-18 04:10:00,0.73166,0.7322,0.73163,0.7322,51200000.0
2007-10-18 04:15:00,0.73211,0.73211,0.73123,0.73154,73000000.0
2007-10-18 04:20:00,0.73168,0.73205,0.73084,0.73168,62800000.0
2007-10-18 04:25:00,0.73164,0.73165,0.73115,0.73117,68800000.0
2007-10-18 04:30:00,0.73106,0.73107,0.73067,0.73098,56000000.0
2007-10-18 04:35:00,0.73084,0.73084,0.72947,0.73045,65600000.0
2007-10-18 04:40:00,0.73041,0.73048,0.72986,0.73034,59200000.0
2007-10-18 04:45:00,0.73034,0.73082,0.73017,0.7307,69800000.0
2007-10-18 04:50:00,0.73067,0.73108,0.72996,0.7306,60800000.0
2007-10-18 04:55:00,0.73048,0.73058,0.73023,0.73048,59200000.0
2007-10-18 05:00:00,0.73046,0.73076,0.73017,0.73076,69200000.0
2007-10-18 05:05:00,0.73075,0.73154,0.73074,0.73147,60000000.0
2007-10-18 05:10:00,0.73158,0.73165,0.73113,0.73129,60200000.0
2007-10-18 05:15:00,0.73118,0.73137,0.73037,0.73095,64400000.0
2007-10-18 05:20:00,0.73113,0.7314,0.73071,0.7314,66000000.0
2007-10-18 05:25:00,0.73138,0.73172,0.73125,0.73172,70400000.0
2007-10-18 05:30:00,0.73168,0.732,0.73069,0.73188,63400000.0
2007-10-18 05:35:00,0.73189,0.73239,0.73162,0.73176,60800000.0
2007-10-18 05:40:00,0.73179,0.73198,0.73164,0.73194,60400000.0
2007-10-18 05:45:00,0.73193,0.73193,0.73133,0.7316,66600000.0
2007-10-18 05:50:00,0.7315,0.73181,0.73145,0.73157,52800000.0
2007-10-18 05:55:00,0.73163,0.7318,0.73156,0.73164,72400000.0
2007-10-18 06:00:00,0.73172,0.73181,0.73157,0.73168,67200000.0
2007-10-18 06:05:00,0.7315,0.7315,0.73096,0.73096,64400000.0
2007-10-18 06:10:00,0.73095,0.73117,0.73067,0.73105,57600000.0
2007-10-18 06:15:00,0.731,0.73122,0.7308,0.73084,56400000.0
2007-10-18 06:20:00,0.73075,0.73094,0.73075,0.73086,67200000.0
2007-10-18 06:25:00,0.73085,0.73126,0.73064,0.73126,59200000.0
2007-10-18 06:30:00,0.73123,0.73233,0.73102,0.73102,56400000.0
2007-10-18 06:35:00,0.73165,0.73165,0.73104,0.73121,60800000.0
2007-10-18 06:40:00,0.73136,0.73195,0.73115,0.73146,59200000.0
2007-10-18 06:45:00,0.73141,0.73194,0.73135,0.73162,59200000.0
2007-10-18 06:50:00,0.73169,0.73176,0.73115,0.73123,64000000.0
2007-10-18 06:55:00,0.7313,0.73131,0.73079,0.73091,62800000.0
2007-10-18 07:00:00,0.73109,0.73151,0.73094,0.7315,59200000.0
2007-10-18 07:05:00,0.73148,0.73165,0.73126,0.73165,68800000.0
2007-10-18 07:10:00,0.73168,0.73214,0.73153,0.73203,59200000.0
2007-10-18 07:15:00,0.73202,0.73209,0.73184,0.73208,59200000.0
2007-10-18 07:20:00,0.73219,0.73252,0.73199,0.73204,52800000.0
2007-10-18 07:25:00,0.73206,0.73283,0.73205,0.7324,59200000.0
2007-10-18 07:30:00,0.73257,0.73264,0.73238,0.73248,61800000.0
2007-10-18 07:35:00,0.73258,0.73258,0.73217,0.73242,59000000.0
2007-10-18 07:40:00,0.73259,0.73267,0.73225,0.7323,68800000.0
2007-10-18 07:45:00,0.73219,0.73219,0.73124,0.73138,72000000.0
2007-10-18 07:50:00,0.73141,0.73174,0.73064,0.73155,68800000.0
2007-10-18 07:55:00,0.73172,0.7318,0.73126,0.73149,61200000.0
2007-10-18 08:00:00,0.73155,0.7321,0.73155,0.73203,73000000.0
2007-10-18 08:05:00,0.73195,0.73218,0.7315,0.73206,70400000.0
2007-10-18 08:10:00,0.73177,0.73204,0.73173,0.73185,62400000.0
2007-10-18 08:15:00,0.73186,0.73193,0.73155,0.73188,59200000.0
2007-10-18 08:20:00,0.73194,0.73233,0.73104,0.73216,64000000.0
2007-10-18 08:25:00,0.73241,0.73348,0.73241,0.7332,57600000.0
2007-10-18 08:30:00,0.73318,0.73318,0.73229,0.73232,68800000.0
2007-10-18 08:35:00,0.73251,0.73269,0.7321,0.73238,64400000.0
2007-10-18 08:40:00,0.73239,0.73252,0.73212,0.7325,67200000.0
2007-10-18 08:45:00,0.7325,0.7332,0.7325,0.7332,70800000.0
2007-10-18 08:50:00,0.73329,0.73365,0.73162,0.73362,60800000.0
2007-10-18 08:55:00,0.73317,0.73349,0.73173,0.73322,62400000.0
2007-10-18 09:00:00,0.7333,0.73363,0.7324,0.73289,74000000.0
2007-10-18 09:05:00,0.73297,0.73333,0.73259,0.73264,59200000.0
2007-10-18 09:10:00,0.7328,0.73286,0.73252,0.73253,67200000.0
2007-10-18 09:15:00,0.73244,0.73271,0.73139,0.7324,69200000.0
2007-10-18 09:20:00,0.73229,0.73249,0.73213,0.73249,59200000.0
2007-10-18 09:25:00,0.73243,0.73283,0.73243,0.73249,60800000.0
2007-10-18 09:30:00,0.73257,0.73272,0.73238,0.7327,66600000.0
2007-10-18 09:35:00,0.73262,0.73267,0.73228,0.7323,59200000.0
2007-10-18 09:40:00,0.73133,0.7324,0.73087,0.73208,70200000.0
2007-10-18 09:45:00,0.73227,0.73313,0.73227,0.73311,73600000.0
2007-10-18 09:50:00,0.73298,0.73322,0.73269,0.73291,59200000.0
2007-10-18 09:55:00,0.73302,0.73318,0.73226,0.73231,64400000.0
2007-10-18 10:00:00,0.73245,0.73245,0.73012,0.73012,70400000.0
2007-10-18 10:05:00,0.7306,0.73148,0.7306,0.73131,68800000.0
2007-10-18 10:10:00,0.73114,0.73114,0.72996,0.73016,68800000.0
2007-10-18 10:15:00,0.7303,0.73141,0.7303,0.73078,63400000.0
2007-10-18 10:20:00,0.73062,0.73062,0.72949,0.72963,67600000.0
2007-10-18 10:25:00,0.72975,0.73004,0.72859,0.72872,67600000.0
2007-10-18 10:30:00,0.72918,0.73002,0.72916,0.72977,67200000.0
2007-10-18 10:35:00,0.72977,0.73027,0.72936,0.73018,69200000.0
2007-10-18 10:40:00,0.7301,0.73057,0.7299,0.73033,74000000.0
2007-10-18 10:45:00,0.73042,0.73192,0.73042,0.73164,68800000.0
2007-10-18 10:50:00,0.73158,0.73159,0.73069,0.73118,67200000.0
2007-10-18 10:55:00,0.73126,0.73147,0.73114,0.73141,67200000.0
2007-10-18 11:00:00,0.73121,0.73188,0.73121,0.73188,65600000.0
2007-10-18 11:05:00,0.73193,0.732,0.73039,0.73191,60800000.0
2007-10-18 11:10:00,0.73186,0.7324,0.73161,0.73228,69200000.0
2007-10-18 11:15:00,0.73229,0.73245,0.73199,0.73213,62400000.0
2007-10-18 11:20:00,0.73211,0.73302,0.7321,0.73284,72400000.0
2007-10-18 11:25:00,0.733,0.733,0.73203,0.73203,59200000.0
2007-10-18 11:30:00,0.73179,0.73203,0.73136,0.73196,75600000.0
2007-10-18 11:35:00,0.73214,0.73254,0.73192,0.7321,67200000.0
2007-10-18 11:40:00,0.73207,0.73207,0.73096,0.7314,59600000.0
2007-10-18 11:45:00,0.73143,0.73155,0.73077,0.73109,66600000.0
2007-10-18 11:50:00,0.73102,0.73156,0.7305,0.73126,70400000.0
2007-10-18 11:55:00,0.73123,0.73199,0.73123,0.73199,59200000.0
2007-10-18 12:00:00,0.7318,0.73212,0.73055,0.73188,75600000.0
2007-10-18 12:05:00,0.73214,0.73214,0.73135,0.73138,65600000.0
2007-10-18 12:10:00,0.73122,0.73156,0.73111,0.73133,73600000.0
2007-10-18 12:15:00,0.73138,0.73148,0.7303,0.7303,78800000.0
2007-10-18 12:20:00,0.73039,0.73073,0.7293,0.73039,68200000.0
2007-10-18 12:25:00,0.73046,0.73048,0.72917,0.72947,62800000.0
2007-10-18 12:30:00,0.72958,0.7299,0.72874,0.72886,62400000.0
2007-10-18 12:35:00,0.72894,0.7299,0.72894,0.72961,67600000.0
2007-10-18 12:40:00,0.72977,0.7305,0.72977,0.73042,72000000.0
2007-10-18 12:45:00,0.72999,0.73001,0.72956,0.72956,60800000.0
2007-10-18 12:50:00,0.72958,0.73008,0.72957,0.72986,65600000.0
2007-10-18 12:55:00,0.72975,0.73001,0.72952,0.72976,70400000.0
2007-10-18 13:00:00,0.7297,0.72994,0.72887,0.72931,60800000.0
2007-10-18 13:05:00,0.72904,0.72904,0.72803,0.72842,72000000.0
2007-10-18 13:10:00,0.72848,0.72873,0.72782,0.7287,59200000.0
2007-10-18 13:15:00,0.72895,0.73002,0.72883,0.73,78400000.0
2007-10-18 13:20:00,0.72987,0.72987,0.72808,0.72843,62400000.0
2007-10-18 13:25:00,0.72817,0.72893,0.72762,0.72881,64000000.0
2007-10-18 13:30:00,0.72895,0.72918,0.7287,0.72911,64000000.0
2007-10-18 13:35:00,0.72935,0.72979,0.72905,0.72915,68800000.0
2007-10-18 13:40:00,0.72913,0.7292,0.72858,0.72866,68800000.0
2007-10-18 13:45:00,0.7286,0.72927,0.72828,0.7284,130600000.0
2007-10-18 13:50:00,0.72796,0.72858,0.72697,0.72793,97600000.0
2007-10-18 13:55:00,0.72776,0.72853,0.7277,0.72811,67200000.0
2007-10-18 14:00:00,0.7283,0.72966,0.7283,0.72927,139000000.0
2007-10-18 14:05:00,0.7292,0.72961,0.72905,0.72916,80400000.0
2007-10-18 14:10:00,0.72921,0.72965,0.72866,0.72874,96000000.0
2007-10-18 14:15:00,0.72877,0.72959,0.72851,0.72951,91200000.0
2007-10-18 14:20:00,0.7293,0.7297,0.72917,0.7296,96000000.0
2007-10-18 14:25:00,0.7293,0.7299,0.72909,0.72936,206400000.0
2007-10-18 14:30:00,0.72953,0.73078,0.72953,0.73061,90000000.0
2007-10-18 14:35:00,0.73061,0.73068,0.73018,0.73028,144400000.0
2007-10-18 14:40:00,0.73038,0.73152,0.73037,0.73112,181000000.0
2007-10-18 14:45:00,0.73105,0.73113,0.73058,0.73058,98600000.0
2007-10-18 14:50:00,0.73056,0.73074,0.73031,0.73048,120000000.0
2007-10-18 14:55:00,0.73044,0.73084,0.73015,0.7303,88000000.0
2007-10-18 15:00:00,0.73026,0.73117,0.73008,0.73097,108800000.0
2007-10-18 15:05:00,0.73104,0.73125,0.73086,0.73113,120000000.0
2007-10-18 15:10:00,0.73126,0.73189,0.7312,0.73173,148800000.0
2007-10-18 15:15:00,0.7317,0.73188,0.73128,0.73188,89400000.0
2007-10-18 15:20:00,0.73177,0.7319,0.73117,0.73137,109800000.0
2007-10-18 15:25:00,0.73131,0.73187,0.7308,0.73112,126400000.0
2007-10-18 15:30:00,0.73024,0.73163,0.72992,0.73085,134800000.0
2007-10-18 15:35:00,0.73073,0.73114,0.73031,0.73114,131200000.0
2007-10-18 15:40:00,0.73095,0.73164,0.73076,0.73151,156600000.0
2007-10-18 15:45:00,0.73161,0.7318,0.73109,0.73109,136400000.0
2007-10-18 15:50:00,0.73108,0.73109,0.73055,0.73068,120400000.0
2007-10-18 15:55:00,0.7306,0.73103,0.7305,0.73099,119400000.0
2007-10-18 16:00:00,0.73111,0.73111,0.73035,0.73046,164800000.0
2007-10-18 16:05:00,0.73046,0.73113,0.73033,0.73113,187600000.0
2007-10-18 16:10:00,0.73149,0.73176,0.73039,0.73149,142400000.0
2007-10-18 16:15:00,0.73129,0.73201,0.73108,0.73182,132800000.0
2007-10-18 16:20:00,0.73202,0.73232,0.73184,0.73217,141800000.0
2007-10-18 16:25:00,0.73217,0.73305,0.73186,0.73305,96000000.0
2007-10-18 16:30:00,0.73342,0.73448,0.73328,0.73328,247800000.0
2007-10-18 16:35:00,0.73332,0.73404,0.73313,0.73391,243600000.0
2007-10-18 16:40:00,0.7341,0.73411,0.73332,0.73333,139600000.0
2007-10-18 16:45:00,0.73327,0.73341,0.73299,0.73311,305000000.0
2007-10-18 16:50:00,0.73323,0.73333,0.73271,0.73318,198200000.0
2007-10-18 16:55:00,0.73335,0.7342,0.73311,0.7342,250600000.0
2007-10-18 17:00:00,0.73407,0.73407,0.73322,0.73355,245000000.0
2007-10-18 17:05:00,0.73358,0.73375,0.73315,0.73345,218600000.0
2007-10-18 17:10:00,0.73344,0.73372,0.7329,0.73294,186600000.0
2007-10-18 17:15:00,0.73289,0.73315,0.73252,0.73257,169000000.0
2007-10-18 17:20:00,0.73241,0.73241,0.73178,0.73224,99200000.0
2007-10-18 17:25:00,0.73241,0.73299,0.73214,0.73291,138000000.0
2007-10-18 17:30:00,0.73321,0.73367,0.73308,0.73318,225400000.0
2007-10-18 17:35:00,0.73323,0.73327,0.73291,0.73294,272800000.0
2007-10-18 17:40:00,0.73309,0.73348,0.73301,0.73328,120000000.0
2007-10-18 17:45:00,0.7329,0.73308,0.73272,0.73294,265200000.0
2007-10-18 17:50:00,0.73298,0.73311,0.73252,0.73273,201600000.0
2007-10-18 17:55:00,0.73305,0.73305,0.73208,0.73208,286400000.0
2007-10-18 18:00:00,0.73209,0.73239,0.73207,0.73219,224400000.0
2007-10-18 18:05:00,0.73226,0.73243,0.73215,0.7324,329200000.0
2007-10-18 18:10:00,0.73248,0.7326,0.73232,0.73235,102400000.0
2007-10-18 18:15:00,0.73236,0.73252,0.7323,0.73248,247800000.0
2007-10-18 18:20:00,0.73246,0.73283,0.73169,0.73274,216400000.0
2007-10-18 18:25:00,0.73279,0.73302,0.73261,0.73283,128000000.0
2007-10-18 18:30:00,0.73266,0.73273,0.73241,0.73266,132800000.0
2007-10-18 18:35:00,0.73272,0.73276,0.73159,0.73266,100200000.0
2007-10-18 18:40:00,0.73315,0.73329,0.73265,0.73318,131200000.0
2007-10-18 18:45:00,0.73314,0.73346,0.73271,0.73329,120400000.0
2007-10-18 18:50:00,0.73334,0.73334,0.73294,0.73308,97600000.0
2007-10-18 18:55:00,0.733,0.73347,0.733,0.73334,99200000.0
2007-10-18 19:00:00,0.73346,0.73359,0.73319,0.73337,66000000.0
2007-10-18 19:05:00,0.73333,0.73363,0.73324,0.73348,169400000.0
2007-10-18 19:10:00,0.73344,0.7336,0.73339,0.73341,70200000.0
2007-10-18 19:15:00,0.73338,0.73338,0.73311,0.73337,67200000.0
2007-10-18 19:20:00,0.73343,0.73358,0.73329,0.73358,104400000.0
2007-10-18 19:25:00,0.73373,0.73381,0.73358,0.73369,78400000.0
2007-10-18 19:30:00,0.73367,0.73387,0.73359,0.7338,67000000.0
2007-10-18 19:35:00,0.73379,0.73428,0.73379,0.73421,62400000.0
2007-10-18 19:40:00,0.73413,0.73465,0.73408,0.73429,66000000.0
2007-10-18 19:45:00,0.73424,0.73481,0.73402,0.73411,64000000.0
2007-10-18 19:50:00,0.73409,0.73505,0.73405,0.73483,68800000.0
2007-10-18 19:55:00,0.73486,0.73513,0.73471,0.73471,63400000.0
2007-10-18 20:00:00,0.73475,0.73541,0.73457,0.73541,64000000.0
2007-10-18 20:05:00,0.73523,0.73555,0.73497,0.73497,58400000.0
2007-10-18 20:10:00,0.735,0.735,0.73459,0.73481,73600000.0
2007-10-18 20:15:00,0.73476,0.73476,0.73344,0.73431,62800000.0
2007-10-18 20:20:00,0.7344,0.73443,0.73336,0.73433,69200000.0
2007-10-18 20:25:00,0.73426,0.73454,0.7341,0.73454,72000000.0
2007-10-18 20:30:00,0.73445,0.73464,0.73393,0.73397,58600000.0
2007-10-18 20:35:00,0.73382,0.73431,0.73376,0.73431,54400000.0
2007-10-18 20:40:00,0.73416,0.73424,0.73312,0.73393,65600000.0
2007-10-18 20:45:00,0.73411,0.73415,0.7339,0.73409,64000000.0
2007-10-18 20:50:00,0.73412,0.73453,0.73407,0.73413,67200000.0
2007-10-18 20:55:00,0.73413,0.73413,0.73363,0.73394,69200000.0
2007-10-18 21:00:00,0.73398,0.7342,0.73393,0.7342,62800000.0
2007-10-18 21:05:00,0.73408,0.73422,0.73393,0.73399,59200000.0
2007-10-18 21:10:00,0.73414,0.73438,0.73414,0.73436,49600000.0
2007-10-18 21:15:00,0.73433,0.73439,0.73413,0.73431,66000000.0
2007-10-18 21:20:00,0.73417,0.73436,0.734,0.73409,60800000.0
2007-10-18 21:25:00,0.73414,0.73424,0.73385,0.73398,62400000.0
2007-10-18 21:30:00,0.73353,0.73398,0.73353,0.73379,62400000.0
2007-10-18 21:35:00,0.73374,0.73391,0.73335,0.73382,67600000.0
2007-10-18 21:40:00,0.73384,0.73435,0.73384,0.73416,71200000.0
2007-10-18 21:45:00,0.73432,0.73447,0.73423,0.73447,57600000.0
2007-10-18 21:50:00,0.73446,0.73508,0.73328,0.73507,61200000.0
2007-10-18 21:55:00,0.73499,0.73542,0.73459,0.7354,68800000.0
2007-10-18 22:00:00,0.73459,0.73542,0.73439,0.73488,56400000.0
2007-10-18 22:05:00,0.73475,0.73497,0.73456,0.73468,68800000.0
2007-10-18 22:10:00,0.73463,0.73475,0.73376,0.73383,67200000.0
2007-10-18 22:15:00,0.73397,0.73433,0.73395,0.7343,60800000.0
2007-10-18 22:20:00,0.73426,0.73435,0.734,0.73433,63400000.0
2007-10-18 22:25:00,0.73432,0.73454,0.7341,0.73441,65600000.0
2007-10-18 22:30:00,0.73444,0.73465,0.73439,0.7345,57600000.0
2007-10-18 22:35:00,0.73439,0.73456,0.73439,0.73454,59200000.0
2007-10-18 22:40:00,0.73449,0.73459,0.73404,0.73418,59600000.0
2007-10-18 22:45:00,0.73419,0.73423,0.73386,0.73401,67200000.0
2007-10-18 22:50:00,0.73406,0.73427,0.73391,0.73408,60200000.0
2007-10-18 22:55:00,0.73416,0.73418,0.73384,0.73403,58000000.0
2007-10-18 23:00:00,0.73383,0.73391,0.73365,0.73389,70400000.0
2007-10-18 23:05:00,0.73391,0.73437,0.73377,0.73435,58600000.0
2007-10-18 23:10:00,0.73423,0.73464,0.73409,0.73448,49600000.0
2007-10-18 23:15:00,0.73424,0.73459,0.73424,0.73459,62400000.0
2007-10-18 23:20:00,0.73459,0.73459,0.7334,0.73445,72000000.0
2007-10-18 23:25:00,0.7344,0.73452,0.73373,0.73373,68000000.0
2007-10-18 23:30:00,0.73358,0.73375,0.73283,0.73309,81600000.0
2007-10-18 23:35:00,0.7328,0.7328,0.73158,0.73269,52200000.0
2007-10-18 23:40:00,0.73265,0.73324,0.73263,0.73263,57600000.0
2007-10-18 23:45:00,0.73237,0.73264,0.73209,0.73223,62400000.0
2007-10-18 23:50:00,0.73233,0.73237,0.73193,0.73211,68200000.0
2007-10-18 23:55:00,0.73235,0.73282,0.73209,0.73259,70400000.0
2007-10-19 00:00:00,0.7326,0.73292,0.73246,0.7329,57600000.0
2007-10-19 00:05:00,0.73294,0.73354,0.73274,0.73342,58000000.0
2007-10-19 00:10:00,0.73348,0.73374,0.73263,0.73263,58400000.0
2007-10-19 00:15:00,0.73284,0.73309,0.73279,0.73304,52200000.0
2007-10-19 00:20:00,0.73303,0.73309,0.7327,0.73278,67400000.0
2007-10-19 00:25:00,0.73275,0.73382,0.73258,0.73382,65600000.0
2007-10-19 00:30:00,0.73287,0.73337,0.73282,0.73336,61200000.0
2007-10-19 00:35:00,0.73336,0.73374,0.73331,0.73367,63400000.0
2007-10-19 00:40:00,0.73363,0.73375,0.73355,0.73365,59600000.0
2007-10-19 00:45:00,0.73362,0.7337,0.73343,0.73349,46800000.0
2007-10-19 00:50:00,0.73365,0.73371,0.73338,0.73366,53600000.0
2007-10-19 00:55:00,0.73364,0.73381,0.73349,0.73359,51200000.0
2007-10-19 01:00:00,0.73367,0.73374,0.73338,0.73351,62400000.0
2007-10-19 01:05:00,0.73365,0.73383,0.7334,0.73348,73600000.0
2007-10-19 01:10:00,0.73377,0.73463,0.73362,0.73377,54400000.0
2007-10-19 01:15:00,0.73376,0.73376,0.73327,0.73327,67200000.0
2007-10-19 01:20:00,0.73338,0.73361,0.73326,0.73345,56400000.0
2007-10-19 01:25:00,0.73353,0.73374,0.73331,0.73365,62400000.0
2007-10-19 01:30:00,0.73352,0.73352,0.7329,0.73331,52800000.0
2007-10-19 01:35:00,0.73333,0.73359,0.73285,0.73309,72000000.0
2007-10-19 01:40:00,0.73309,0.73369,0.73309,0.73369,49000000.0
2007-10-19 01:45:00,0.73385,0.73385,0.73312,0.73364,61200000.0
2007-10-19 01:50:00,0.73364,0.73364,0.73325,0.73325,58000000.0
2007-10-19 01:55:00,0.73326,0.73336,0.73273,0.73295,58600000.0
2007-10-19 02:00:00,0.73299,0.73344,0.73256,0.73266,66000000.0
2007-10-19 02:05:00,0.73252,0.73252,0.7321,0.73224,64000000.0
2007-10-19 02:10:00,0.73208,0.73273,0.73193,0.73265,59200000.0
2007-10-19 02:15:00,0.73274,0.73279,0.73229,0.7323,65600000.0
2007-10-19 02:20:00,0.73234,0.7324,0.73216,0.73229,62400000.0
2007-10-19 02:25:00,0.73219,0.73219,0.73043,0.73141,56000000.0
2007-10-19 02:30:00,0.73139,0.73144,0.73073,0.73073,59600000.0
2007-10-19 02:35:00,0.73064,0.7307,0.73042,0.73062,56000000.0
2007-10-19 02:40:00,0.73062,0.73082,0.72943,0.73081,61800000.0
2007-10-19 02:45:00,0.73089,0.73089,0.73033,0.73049,57600000.0
2007-10-19 02:50:00,0.73055,0.73125,0.73055,0.73114,64400000.0
2007-10-19 02:55:00,0.7312,0.7312,0.73046,0.73068,59600000.0
2007-10-19 03:00:00,0.73057,0.73066,0.7303,0.73065,64000000.0
2007-10-19 03:05:00,0.73082,0.73098,0.73058,0.73069,60800000.0
2007-10-19 03:10:00,0.73069,0.73069,0.72553,0.72614,67600000.0
2007-10-19 03:15:00,0.72665,0.72711,0.72602,0.72697,57600000.0
2007-10-19 03:20:00,0.72694,0.72697,0.7254,0.72677,62400000.0
2007-10-19 03:25:00,0.72669,0.72677,0.72583,0.72662,64000000.0
2007-10-19 03:30:00,0.72672,0.72693,0.7266,0.72678,67200000.0
2007-10-19 03:35:00,0.72706,0.73272,0.72706,0.72732,62400000.0
2007-10-19 03:40:00,0.72732,0.72814,0.72727,0.72795,69800000.0
2007-10-19 03:45:00,0.72787,0.7286,0.72773,0.72847,56000000.0
2007-10-19 03:50:00,0.72838,0.7284,0.72729,0.72748,70400000.0
2007-10-19 03:55:00,0.7275,0.72843,0.72749,0.7284,75200000.0
2007-10-19 04:00:00,0.72841,0.72888,0.72819,0.72879,67200000.0
2007-10-19 04:05:00,0.72887,0.7295,0.72886,0.7293,61200000.0
2007-10-19 04:10:00,0.72947,0.73,0.72935,0.72995,51200000.0
2007-10-19 04:15:00,0.72983,0.72989,0.72877,0.72902,69800000.0
2007-10-19 04:20:00,0.72896,0.72901,0.72779,0.72882,62400000.0
2007-10-19 04:25:00,0.72884,0.72888,0.72852,0.72868,69200000.0
2007-10-19 04:30:00,0.72878,0.72887,0.7283,0.72887,56000000.0
2007-10-19 04:35:00,0.72897,0.72917,0.72782,0.72901,66000000.0
2007-10-19 04:40:00,0.72885,0.73039,0.72883,0.72925,60800000.0
2007-10-19 04:45:00,0.72914,0.72955,0.72908,0.72947,70400000.0
2007-10-19 04:50:00,0.72943,0.7299,0.72861,0.72935,60800000.0
2007-10-19 04:55:00,0.72941,0.72955,0.72906,0.72906,59200000.0
2007-10-19 05:00:00,0.72913,0.72926,0.72896,0.72919,68800000.0
2007-10-19 05:05:00,0.72877,0.72957,0.72877,0.72942,58600000.0
2007-10-19 05:10:00,0.72927,0.72933,0.72865,0.72922,60200000.0
2007-10-19 05:15:00,0.72918,0.72975,0.72908,0.72955,64000000.0
2007-10-19 05:20:00,0.7295,0.72972,0.72915,0.72952,65600000.0
2007-10-19 05:25:00,0.72968,0.73009,0.72948,0.72982,70400000.0
2007-10-19 05:30:00,0.72967,0.73006,0.7285,0.72946,64000000.0
2007-10-19 05:35:00,0.72929,0.72936,0.72884,0.72907,65600000.0
2007-10-19 05:40:00,0.72917,0.72924,0.72843,0.72849,61200000.0
2007-10-19 05:45:00,0.72856,0.72944,0.72853,0.72863,67200000.0
2007-10-19 05:50:00,0.72895,0.72916,0.72873,0.72916,52800000.0
2007-10-19 05:55:00,0.72918,0.72928,0.72892,0.72925,72400000.0
2007-10-19 06:00:00,0.72934,0.72934,0.72703,0.72743,67200000.0
2007-10-19 06:05:00,0.72755,0.72766,0.72741,0.72756,63400000.0
2007-10-19 06:10:00,0.72748,0.7286,0.72748,0.72858,57600000.0
2007-10-19 06:15:00,0.7286,0.72897,0.72853,0.72873,56400000.0
2007-10-19 06:20:00,0.72854,0.72854,0.72763,0.72801,66600000.0
2007-10-19 06:25:00,0.72814,0.72841,0.72786,0.72838,46400000.0
2007-10-19 06:30:00,0.72843,0.72914,0.72779,0.72779,56000000.0
2007-10-19 06:35:00,0.72879,0.72882,0.72828,0.72836,60800000.0
2007-10-19 06:40:00,0.72839,0.72874,0.72835,0.72868,59200000.0
2007-10-19 06:45:00,0.72819,0.72869,0.72819,0.72869,58600000.0
2007-10-19 06:50:00,0.72874,0.72874,0.72847,0.72865,64000000.0
2007-10-19 06:55:00,0.72856,0.72946,0.72824,0.72845,64000000.0
2007-10-19 07:00:00,0.72845,0.72847,0.72825,0.72834,59200000.0
2007-10-19 07:05:00,0.72839,0.72864,0.72804,0.72864,68600000.0
2007-10-19 07:10:00,0.72857,0.72882,0.72836,0.72836,59200000.0
2007-10-19 07:15:00,0.7283,0.72833,0.7277,0.72828,59200000.0
2007-10-19 07:20:00,0.72837,0.72867,0.72837,0.72865,52200000.0
2007-10-19 07:25:00,0.72867,0.72915,0.72847,0.72908,59200000.0
2007-10-19 07:30:00,0.72911,0.72911,0.72772,0.72772,62400000.0
2007-10-19 07:35:00,0.72763,0.72798,0.72748,0.72757,59600000.0
2007-10-19 07:40:00,0.728,0.72808,0.7272,0.72731,68800000.0
2007-10-19 07:45:00,0.72729,0.72748,0.72543,0.72748,72000000.0
2007-10-19 07:50:00,0.7277,0.72818,0.72668,0.72818,63400000.0
2007-10-19 07:55:00,0.72782,0.72852,0.72773,0.72852,60800000.0
2007-10-19 08:00:00,0.72874,0.72877,0.72837,0.72864,74000000.0
2007-10-19 08:05:00,0.72886,0.72896,0.72826,0.72834,70400000.0
2007-10-19 08:10:00,0.72832,0.72855,0.72821,0.72839,62400000.0
2007-10-19 08:15:00,0.7282,0.72903,0.72813,0.72899,59200000.0
2007-10-19 08:20:00,0.72893,0.72893,0.72698,0.72792,64000000.0
2007-10-19 08:25:00,0.72788,0.72797,0.72654,0.72654,58000000.0
2007-10-19 08:30:00,0.7263,0.7278,0.72611,0.7278,68800000.0
2007-10-19 08:35:00,0.7278,0.72811,0.72764,0.72811,64000000.0
2007-10-19 08:40:00,0.728,0.72825,0.72767,0.72825,67600000.0
2007-10-19 08:45:00,0.72829,0.72881,0.72794,0.72833,70800000.0
2007-10-19 08:50:00,0.72829,0.72856,0.7273,0.72856,60800000.0
2007-10-19 08:55:00,0.7286,0.72877,0.72716,0.72782,62400000.0
2007-10-19 09:00:00,0.72776,0.72818,0.72721,0.72818,74000000.0
2007-10-19 09:05:00,0.72831,0.72863,0.7282,0.7282,59200000.0
2007-10-19 09:10:00,0.72786,0.72893,0.72786,0.72892,67200000.0
2007-10-19 09:15:00,0.7291,0.73001,0.72817,0.72998,68800000.0
2007-10-19 09:20:00,0.73037,0.73044,0.72947,0.72973,59200000.0
2007-10-19 09:25:00,0.7296,0.72968,0.72889,0.7289,60800000.0
2007-10-19 09:30:00,0.7289,0.72944,0.72881,0.72934,67000000.0
2007-10-19 09:35:00,0.72952,0.7301,0.72943,0.7301,59200000.0
2007-10-19 09:40:00,0.72908,0.73074,0.72884,0.73074,70400000.0
2007-10-19 09:45:00,0.73075,0.7309,0.7302,0.73067,73000000.0
2007-10-19 09:50:00,0.73064,0.73132,0.73037,0.73128,59200000.0
2007-10-19 09:55:00,0.73124,0.73257,0.73117,0.73237,64000000.0
2007-10-19 10:00:00,0.73265,0.73273,0.73229,0.73232,70400000.0
2007-10-19 10:05:00,0.73249,0.73332,0.73245,0.73312,69200000.0
2007-10-19 10:10:00,0.73315,0.73317,0.73271,0.73273,69200000.0
2007-10-19 10:15:00,0.7329,0.73292,0.73187,0.73194,64000000.0
2007-10-19 10:20:00,0.73196,0.73216,0.73162,0.73216,67600000.0
2007-10-19 10:25:00,0.73201,0.73206,0.73186,0.732,67200000.0
2007-10-19 10:30:00,0.73186,0.73257,0.73175,0.73221,67200000.0
2007-10-19 10:35:00,0.73188,0.73188,0.73066,0.73072,68800000.0
2007-10-19 10:40:00,0.73091,0.73153,0.73082,0.73139,73600000.0
2007-10-19 10:45:00,0.73132,0.73144,0.73088,0.73096,68200000.0
2007-10-19 10:50:00,0.731,0.73108,0.7304,0.73046,67200000.0
2007-10-19 10:55:00,0.73043,0.73161,0.73043,0.73084,67200000.0
2007-10-19 11:00:00,0.7307,0.73118,0.7307,0.73118,65600000.0
2007-10-19 11:05:00,0.73123,0.73132,0.73014,0.73132,60800000.0
2007-10-19 11:10:00,0.7313,0.7313,0.73067,0.73093,68800000.0
2007-10-19 11:15:00,0.731,0.73123,0.73068,0.7312,62400000.0
2007-10-19 11:20:00,0.73117,0.73148,0.73089,0.73131,72000000.0
2007-10-19 11:25:00,0.7317,0.73202,0.73166,0.73195,59200000.0
2007-10-19 11:30:00,0.73193,0.73212,0.73163,0.73204,75200000.0
2007-10-19 11:35:00,0.73207,0.73217,0.73177,0.73194,67600000.0
2007-10-19 11:40:00,0.73184,0.73189,0.73144,0.73189,59200000.0
2007-10-19 11:45:00,0.73181,0.73183,0.73117,0.73153,67200000.0
2007-10-19 11:50:00,0.73164,0.73174,0.73059,0.73163,70200000.0
2007-10-19 11:55:00,0.73149,0.73174,0.73129,0.73173,59200000.0
2007-10-19 12:00:00,0.73172,0.73298,0.7307,0.73298,75000000.0
2007-10-19 12:05:00,0.73291,0.73291,0.73253,0.73286,65600000.0
2007-10-19 12:10:00,0.73285,0.73289,0.73219,0.73261,73400000.0
2007-10-19 12:15:00,0.73273,0.73326,0.73273,0.73305,72000000.0
2007-10-19 12:20:00,0.73284,0.733,0.73174,0.73278,68800000.0
2007-10-19 12:25:00,0.73276,0.73314,0.73152,0.73298,62400000.0
2007-10-19 12:30:00,0.73306,0.73335,0.73286,0.73335,62400000.0
2007-10-19 12:35:00,0.73336,0.73418,0.73322,0.73369,67200000.0
2007-10-19 12:40:00,0.73365,0.73392,0.7334,0.73347,72000000.0
2007-10-19 12:45:00,0.73306,0.73359,0.73306,0.73329,60800000.0
2007-10-19 12:50:00,0.73347,0.7338,0.73341,0.73373,65600000.0
2007-10-19 12:55:00,0.73367,0.73428,0.7332,0.73417,70400000.0
2007-10-19 13:00:00,0.73176,0.73176,0.73032,0.73127,61200000.0
2007-10-19 13:05:00,0.73105,0.73135,0.7307,0.73135,71400000.0
2007-10-19 13:10:00,0.73155,0.73159,0.73004,0.73004,59200000.0
2007-10-19 13:15:00,0.72985,0.72985,0.7284,0.72921,78400000.0
2007-10-19 13:20:00,0.72937,0.72952,0.72835,0.72838,62400000.0
2007-10-19 13:25:00,0.72836,0.72903,0.72831,0.72882,64000000.0
2007-10-19 13:30:00,0.7291,0.72926,0.72824,0.72845,64000000.0
2007-10-19 13:35:00,0.72857,0.72859,0.72829,0.72849,68800000.0
2007-10-19 13:40:00,0.72855,0.72895,0.72849,0.72891,68800000.0
2007-10-19 13:45:00,0.72916,0.72916,0.72839,0.72841,139200000.0
2007-10-19 13:50:00,0.72827,0.72858,0.72735,0.72817,97600000.0
2007-10-19 13:55:00,0.72799,0.72824,0.72799,0.72807,67200000.0
2007-10-19 14:00:00,0.72816,0.72833,0.72769,0.72769,139200000.0
2007-10-19 14:05:00,0.7274,0.72757,0.72721,0.72735,80000000.0
2007-10-19 14:10:00,0.72733,0.72806,0.72732,0.72805,96000000.0
2007-10-19 14:15:00,0.72805,0.72833,0.7271,0.72789,91600000.0
2007-10-19 14:20:00,0.72788,0.72845,0.72788,0.72806,96000000.0
2007-10-19 14:25:00,0.72797,0.72868,0.72776,0.72849,206800000.0
2007-10-19 14:30:00,0.7286,0.72866,0.72794,0.72803,91000000.0
2007-10-19 14:35:00,0.72802,0.7283,0.72787,0.72811,144400000.0
2007-10-19 14:40:00,0.72824,0.72874,0.72821,0.72865,180800000.0
2007-10-19 14:45:00,0.72867,0.72927,0.72865,0.72918,99200000.0
2007-10-19 14:50:00,0.72902,0.72917,0.72879,0.72889,120000000.0
2007-10-19 14:55:00,0.72894,0.72911,0.72852,0.7289,88000000.0
2007-10-19 15:00:00,0.72891,0.72922,0.72873,0.72901,108800000.0
2007-10-19 15:05:00,0.72889,0.72891,0.72874,0.72875,120000000.0
2007-10-19 15:10:00,0.72876,0.72929,0.72874,0.72929,149200000.0
2007-10-19 15:15:00,0.72923,0.7297,0.72904,0.72947,89600000.0
2007-10-19 15:20:00,0.72951,0.72981,0.72942,0.72981,112000000.0
2007-10-19 15:25:00,0.72981,0.72988,0.72909,0.72918,127200000.0
2007-10-19 15:30:00,0.72817,0.72928,0.72727,0.72727,133600000.0
2007-10-19 15:35:00,0.72701,0.7273,0.72595,0.72632,131200000.0
2007-10-19 15:40:00,0.72614,0.72614,0.72398,0.72434,157200000.0
2007-10-19 15:45:00,0.72474,0.72554,0.72472,0.72549,137600000.0
2007-10-19 15:50:00,0.72545,0.72557,0.72516,0.72543,120000000.0
2007-10-19 15:55:00,0.72544,0.72544,0.72492,0.72544,120400000.0
2007-10-19 16:00:00,0.7256,0.72591,0.72474,0.72474,165600000.0
2007-10-19 16:05:00,0.72443,0.72479,0.72386,0.7247,187400000.0
2007-10-19 16:10:00,0.72454,0.72532,0.72346,0.72532,142800000.0
2007-10-19 16:15:00,0.72527,0.72571,0.72527,0.72536,133200000.0
2007-10-19 16:20:00,0.72547,0.72625,0.72534,0.72604,141800000.0
2007-10-19 16:25:00,0.72568,0.72578,0.72522,0.72565,96000000.0
2007-10-19 16:30:00,0.72573,0.72586,0.72482,0.72482,247800000.0
2007-10-19 16:35:00,0.72463,0.72529,0.7246,0.72518,245600000.0
2007-10-19 16:40:00,0.72524,0.72541,0.72434,0.72434,139600000.0
2007-10-19 16:45:00,0.72404,0.72488,0.72355,0.72477,306000000.0
2007-10-19 16:50:00,0.72462,0.72494,0.72442,0.72469,197800000.0
2007-10-19 16:55:00,0.72469,0.72469,0.72254,0.72264,251600000.0
2007-10-19 17:00:00,0.72277,0.72356,0.72265,0.72315,244600000.0
2007-10-19 17:05:00,0.7232,0.72367,0.7232,0.72351,219600000.0
2007-10-19 17:10:00,0.72339,0.72362,0.72291,0.72297,187200000.0
2007-10-19 17:15:00,0.72316,0.72356,0.72306,0.72328,170400000.0
2007-10-19 17:20:00,0.72321,0.72321,0.7222,0.72249,99200000.0
2007-10-19 17:25:00,0.72264,0.7239,0.72264,0.72364,137600000.0
2007-10-19 17:30:00,0.72365,0.72365,0.72225,0.72239,225000000.0
2007-10-19 17:35:00,0.7224,0.72322,0.72219,0.72273,272800000.0
2007-10-19 17:40:00,0.72282,0.72308,0.72245,0.72308,120400000.0
2007-10-19 17:45:00,0.72297,0.72353,0.72297,0.72335,266000000.0
2007-10-19 17:50:00,0.72372,0.72423,0.72372,0.72421,202000000.0
2007-10-19 17:55:00,0.7242,0.72426,0.72394,0.72415,286400000.0
2007-10-19 18:00:00,0.72413,0.72417,0.72389,0.72389,224800000.0
2007-10-19 18:05:00,0.72392,0.72409,0.72349,0.72394,329200000.0
2007-10-19 18:10:00,0.72397,0.72402,0.72374,0.72402,102400000.0
2007-10-19 18:15:00,0.72399,0.72414,0.72335,0.72393,248400000.0
2007-10-19 18:20:00,0.72393,0.72393,0.7227,0.72365,216000000.0
2007-10-19 18:25:00,0.72371,0.72427,0.72339,0.72371,127400000.0
2007-10-19 18:30:00,0.7237,0.72396,0.72341,0.72396,133200000.0
2007-10-19 18:35:00,0.72397,0.72416,0.72291,0.724,100800000.0
2007-10-19 18:40:00,0.72393,0.7244,0.72393,0.72415,135400000.0
2007-10-19 18:45:00,0.72427,0.72456,0.724,0.72456,120000000.0
2007-10-19 18:50:00,0.72467,0.72467,0.72394,0.72421,98000000.0
2007-10-19 18:55:00,0.72406,0.72439,0.72402,0.72437,99600000.0
2007-10-19 19:00:00,0.72424,0.72464,0.72416,0.72422,65600000.0
2007-10-19 19:05:00,0.72458,0.72479,0.72442,0.72458,169600000.0
2007-10-19 19:10:00,0.72464,0.72473,0.72434,0.72449,70400000.0
2007-10-19 19:15:00,0.72463,0.72468,0.72443,0.72459,67200000.0
2007-10-19 19:20:00,0.72446,0.72446,0.72383,0.72383,104400000.0
2007-10-19 19:25:00,0.72365,0.7241,0.72342,0.72348,78400000.0
2007-10-19 19:30:00,0.72349,0.72455,0.72349,0.72441,67200000.0
2007-10-19 19:35:00,0.72438,0.72452,0.72418,0.72443,62800000.0
2007-10-19 19:40:00,0.72436,0.72486,0.72423,0.72474,65000000.0
2007-10-19 19:45:00,0.72465,0.72512,0.72465,0.72474,67600000.0
2007-10-19 19:50:00,0.72478,0.72495,0.72462,0.7248,69200000.0
2007-10-19 19:55:00,0.72483,0.72534,0.72439,0.72519,64400000.0
2007-10-19 20:00:00,0.72503,0.72503,0.72459,0.72468,64000000.0
2007-10-19 20:05:00,0.72473,0.72507,0.72467,0.72469,59600000.0
2007-10-19 20:10:00,0.72494,0.72532,0.72461,0.72464,74000000.0
2007-10-19 20:15:00,0.72445,0.7245,0.72284,0.72418,67200000.0
2007-10-19 20:20:00,0.72429,0.72433,0.72313,0.7243,69200000.0
2007-10-19 20:25:00,0.72429,0.72503,0.72419,0.7247,72400000.0
2007-10-19 20:30:00,0.72446,0.72518,0.72446,0.72512,59200000.0
2007-10-19 20:35:00,0.72502,0.72626,0.72446,0.72622,56000000.0
2007-10-19 20:40:00,0.72595,0.72646,0.72532,0.72595,65600000.0
2007-10-19 20:45:00,0.72579,0.72631,0.72551,0.72604,64400000.0
2007-10-19 20:50:00,0.72605,0.72648,0.72593,0.72593,67200000.0
2007-10-19 20:55:00,0.7258,0.7258,0.72456,0.72481,68800000.0
2007-10-19 21:00:00,0.72472,0.72526,0.72446,0.72526,62800000.0
2007-10-19 21:05:00,0.72549,0.72574,0.72503,0.72505,68800000.0
2007-10-19 21:10:00,0.72517,0.72541,0.72486,0.72494,54400000.0
2007-10-19 21:15:00,0.72484,0.72509,0.72473,0.72509,66000000.0
2007-10-19 21:20:00,0.72505,0.72508,0.72407,0.72413,57600000.0
2007-10-19 21:25:00,0.72414,0.72446,0.72396,0.72444,49600000.0
2007-10-19 21:30:00,0.72441,0.72526,0.724,0.72525,61800000.0
2007-10-19 21:35:00,0.72447,0.72478,0.72427,0.72465,64800000.0
2007-10-19 21:40:00,0.72487,0.72515,0.72465,0.72467,70400000.0
2007-10-19 21:45:00,0.72463,0.72463,0.72304,0.72304,57600000.0
2007-10-19 21:50:00,0.72319,0.72334,0.72216,0.72329,60800000.0
2007-10-19 21:55:00,0.72328,0.72329,0.72214,0.72218,70800000.0
2007-10-19 22:00:00,0.7221,0.72275,0.72207,0.72271,59200000.0
2007-10-19 22:05:00,0.72272,0.72281,0.72235,0.72252,68200000.0
2007-10-19 22:10:00,0.72248,0.72287,0.72238,0.72238,67600000.0
2007-10-19 22:15:00,0.72255,0.72276,0.72253,0.72253,60800000.0
2007-10-19 22:20:00,0.72244,0.72271,0.72227,0.72262,63400000.0
2007-10-19 22:25:00,0.72256,0.72291,0.7224,0.72273,65000000.0
2007-10-19 22:30:00,0.72269,0.7229,0.7217,0.72227,62400000.0
2007-10-19 22:35:00,0.7222,0.72254,0.72191,0.72205,58600000.0
2007-10-19 22:40:00,0.722,0.72252,0.72187,0.72243,59600000.0
2007-10-19 22:45:00,0.72247,0.72286,0.72217,0.7223,67200000.0
2007-10-19 22:50:00,0.72225,0.72263,0.72212,0.72252,61200000.0
2007-10-19 22:55:00,0.72236,0.72243,0.7219,0.72199,58000000.0
2007-10-21 23:00:00,0.72043,0.72056,0.72003,0.72005,70400000.0
2007-10-21 23:05:00,0.72004,0.72028,0.71983,0.72011,59200000.0
2007-10-21 23:10:00,0.71971,0.7207,0.71914,0.72066,56000000.0
2007-10-21 23:15:00,0.71923,0.72065,0.71923,0.72065,62400000.0
2007-10-21 23:20:00,0.72054,0.72071,0.71955,0.72058,72000000.0
2007-10-21 23:25:00,0.72027,0.72086,0.72004,0.72054,67600000.0
2007-10-21 23:30:00,0.72039,0.7208,0.72008,0.7208,81600000.0
2007-10-21 23:35:00,0.72069,0.72105,0.71971,0.72058,52800000.0
2007-10-21 23:40:00,0.7204,0.72051,0.72006,0.72051,57600000.0
2007-10-21 23:45:00,0.72052,0.72058,0.72004,0.72005,62400000.0
2007-10-21 23:50:00,0.72011,0.72077,0.71973,0.71994,74000000.0
2007-10-21 23:55:00,0.71989,0.71989,0.71921,0.71947,70400000.0
2007-10-22 00:00:00,0.71967,0.71998,0.7194,0.71958,68800000.0
2007-10-22 00:05:00,0.71957,0.7205,0.71957,0.72049,59200000.0
2007-10-22 00:10:00,0.72039,0.72061,0.71961,0.72036,57600000.0
2007-10-22 00:15:00,0.72035,0.72035,0.7198,0.72007,52800000.0
2007-10-22 00:20:00,0.7201,0.72016,0.71971,0.71987,69000000.0
2007-10-22 00:25:00,0.71986,0.72035,0.71968,0.72029,59200000.0
2007-10-22 00:30:00,0.7202,0.72035,0.7201,0.7203,61000000.0
2007-10-22 00:35:00,0.72019,0.72052,0.71972,0.72006,64000000.0
2007-10-22 00:40:00,0.72004,0.72004,0.71898,0.71913,52800000.0
2007-10-22 00:45:00,0.71888,0.72009,0.71861,0.72009,61200000.0
2007-10-22 00:50:00,0.72033,0.72033,0.71973,0.71975,53200000.0
2007-10-22 00:55:00,0.71997,0.72019,0.71948,0.71948,51200000.0
2007-10-22 01:00:00,0.71971,0.71985,0.71938,0.71939,59200000.0
2007-10-22 01:05:00,0.71931,0.71931,0.71898,0.71905,73600000.0
2007-10-22 01:10:00,0.7189,0.7192,0.71865,0.71918,60800000.0
2007-10-22 01:15:00,0.7188,0.7189,0.71873,0.71873,67200000.0
2007-10-22 01:20:00,0.7189,0.71895,0.7187,0.71872,56000000.0
2007-10-22 01:25:00,0.71863,0.71863,0.71789,0.71861,62400000.0
2007-10-22 01:30:00,0.71866,0.71866,0.71841,0.71857,52600000.0
2007-10-22 01:35:00,0.71828,0.71828,0.71698,0.71723,72800000.0
2007-10-22 01:40:00,0.71703,0.71757,0.71651,0.71719,54400000.0
2007-10-22 01:45:00,0.71717,0.71717,0.71518,0.71543,60800000.0
2007-10-22 01:50:00,0.71544,0.71569,0.71485,0.71485,57600000.0
2007-10-22 01:55:00,0.71494,0.71648,0.71491,0.71648,59200000.0
2007-10-22 02:00:00,0.71669,0.71778,0.7162,0.71683,59200000.0
2007-10-22 02:05:00,0.71668,0.7168,0.71621,0.71648,57600000.0
2007-10-22 02:10:00,0.71666,0.71695,0.71616,0.71616,60800000.0
2007-10-22 02:15:00,0.7158,0.71599,0.7152,0.71534,49600000.0
2007-10-22 02:20:00,0.71531,0.71599,0.71503,0.71589,71400000.0
2007-10-22 02:25:00,0.71568,0.71568,0.71469,0.71558,53200000.0
2007-10-22 02:30:00,0.71578,0.71698,0.71578,0.71672,61800000.0
2007-10-22 02:35:00,0.71671,0.71706,0.71649,0.71679,56000000.0
2007-10-22 02:40:00,0.71665,0.71666,0.71627,0.71645,66600000.0
2007-10-22 02:45:00,0.71654,0.71669,0.71638,0.71644,58000000.0
2007-10-22 02:50:00,0.71625,0.71657,0.71584,0.71657,73600000.0
2007-10-22 02:55:00,0.71633,0.71657,0.71596,0.71606,59200000.0
2007-10-22 03:00:00,0.71563,0.71577,0.71517,0.71569,51200000.0
2007-10-22 03:05:00,0.71559,0.71596,0.71555,0.71592,52800000.0
2007-10-22 03:10:00,0.71574,0.71651,0.71568,0.71651,60800000.0
2007-10-22 03:15:00,0.71672,0.71678,0.71622,0.7165,52800000.0
2007-10-22 03:20:00,0.71641,0.71644,0.71558,0.71614,63800000.0
2007-10-22 03:25:00,0.71621,0.71665,0.71618,0.71624,60800000.0
2007-10-22 03:30:00,0.71657,0.71688,0.71638,0.71676,59200000.0
2007-10-22 03:35:00,0.71683,0.71685,0.71624,0.71648,68800000.0
2007-10-22 03:40:00,0.71654,0.71684,0.71649,0.71662,52200000.0
2007-10-22 03:45:00,0.71664,0.71669,0.71649,0.71661,57600000.0
2007-10-22 03:50:00,0.71675,0.71707,0.71664,0.71667,59600000.0
2007-10-22 03:55:00,0.71691,0.71704,0.7164,0.71675,58000000.0
2007-10-22 04:00:00,0.71661,0.71666,0.71616,0.71645,70400000.0
2007-10-22 04:05:00,0.71618,0.71618,0.71546,0.71571,68800000.0
2007-10-22 04:10:00,0.71578,0.71594,0.71567,0.71581,62400000.0
2007-10-22 04:15:00,0.71587,0.71595,0.71545,0.71545,57600000.0
2007-10-22 04:20:00,0.71583,0.71583,0.71463,0.7157,52800000.0
2007-10-22 04:25:00,0.71573,0.71645,0.71537,0.71645,81600000.0
2007-10-22 04:30:00,0.71663,0.71683,0.71628,0.71634,67200000.0
2007-10-22 04:35:00,0.7169,0.71814,0.71588,0.71792,72000000.0
2007-10-22 04:40:00,0.71777,0.71778,0.71651,0.71656,62400000.0
2007-10-22 04:45:00,0.71671,0.71789,0.71671,0.71772,49600000.0
2007-10-22 04:50:00,0.71774,0.71821,0.71774,0.71818,59200000.0
2007-10-22 04:55:00,0.71805,0.71853,0.71791,0.71847,70400000.0
2007-10-22 05:00:00,0.71848,0.71848,0.71815,0.71841,57000000.0
2007-10-22 05:05:00,0.71819,0.71866,0.71801,0.71865,60800000.0
2007-10-22 05:10:00,0.71865,0.71916,0.71865,0.71887,67600000.0
2007-10-22 05:15:00,0.71882,0.71884,0.71847,0.71882,58600000.0
2007-10-22 05:20:00,0.71872,0.71883,0.71847,0.71883,59000000.0
2007-10-22 05:25:00,0.71887,0.71916,0.71871,0.71914,57600000.0
2007-10-22 05:30:00,0.71913,0.71916,0.71867,0.71878,65000000.0
2007-10-22 05:35:00,0.71922,0.71942,0.71899,0.71912,64000000.0
2007-10-22 05:40:00,0.71946,0.72004,0.71944,0.71959,60800000.0
2007-10-22 05:45:00,0.71951,0.71968,0.71948,0.71959,67200000.0
2007-10-22 05:50:00,0.71977,0.71984,0.71925,0.71951,69200000.0
2007-10-22 05:55:00,0.71961,0.71962,0.71925,0.71939,59200000.0
2007-10-22 06:00:00,0.7189,0.7195,0.7188,0.71944,69800000.0
2007-10-22 06:05:00,0.71962,0.71998,0.71887,0.71994,60800000.0
2007-10-22 06:10:00,0.71987,0.71987,0.71935,0.71945,57600000.0
2007-10-22 06:15:00,0.71944,0.71944,0.71869,0.7193,70400000.0
2007-10-22 06:20:00,0.71923,0.71937,0.7189,0.71914,64000000.0
2007-10-22 06:25:00,0.7192,0.71947,0.71908,0.71947,62400000.0
2007-10-22 06:30:00,0.71946,0.7201,0.71944,0.7201,61800000.0
2007-10-22 06:35:00,0.72066,0.72117,0.72044,0.72044,57600000.0
2007-10-22 06:40:00,0.72054,0.72091,0.72036,0.72091,66000000.0
2007-10-22 06:45:00,0.72112,0.72213,0.72106,0.72133,49600000.0
2007-10-22 06:50:00,0.721,0.721,0.72001,0.72046,59600000.0
2007-10-22 06:55:00,0.72048,0.7214,0.72035,0.7214,62800000.0
2007-10-22 07:00:00,0.72141,0.72141,0.72028,0.721,68800000.0
2007-10-22 07:05:00,0.7209,0.72102,0.72037,0.72043,67200000.0
2007-10-22 07:10:00,0.72044,0.72046,0.72014,0.72029,64000000.0
2007-10-22 07:15:00,0.72037,0.72072,0.7195,0.71995,65600000.0
2007-10-22 07:20:00,0.72001,0.72001,0.71865,0.71885,51200000.0
2007-10-22 07:25:00,0.71916,0.71957,0.7187,0.7187,59200000.0
2007-10-22 07:30:00,0.71871,0.71887,0.71853,0.71867,72000000.0
2007-10-22 07:35:00,0.71874,0.71909,0.71769,0.71891,69200000.0
2007-10-22 07:40:00,0.71887,0.71936,0.71797,0.71915,62400000.0
2007-10-22 07:45:00,0.71912,0.71963,0.71911,0.71963,73600000.0
2007-10-22 07:50:00,0.71969,0.71976,0.71942,0.71962,59200000.0
2007-10-22 07:55:00,0.72007,0.72039,0.71998,0.71999,64000000.0
2007-10-22 08:00:00,0.71981,0.72012,0.71956,0.71992,64400000.0
2007-10-22 08:05:00,0.71982,0.71982,0.71947,0.71947,69200000.0
2007-10-22 08:10:00,0.71931,0.71991,0.71929,0.71958,67600000.0
2007-10-22 08:15:00,0.71953,0.72043,0.71936,0.71941,65600000.0
2007-10-22 08:20:00,0.71955,0.72258,0.71955,0.72258,61800000.0
2007-10-22 08:25:00,0.72265,0.72298,0.72253,0.72267,67200000.0
2007-10-22 08:30:00,0.7228,0.72393,0.7228,0.72393,78800000.0
2007-10-22 08:35:00,0.72399,0.72399,0.72142,0.72144,104000000.0
2007-10-22 08:40:00,0.72236,0.72236,0.72104,0.72104,66600000.0
2007-10-22 08:45:00,0.72079,0.7208,0.72009,0.72012,69800000.0
2007-10-22 08:50:00,0.72012,0.72066,0.72007,0.72052,169600000.0
2007-10-22 08:55:00,0.7205,0.72096,0.72049,0.72096,65600000.0
2007-10-22 09:00:00,0.72091,0.72157,0.72078,0.72146,99200000.0
2007-10-22 09:05:00,0.72118,0.72124,0.72079,0.72097,97000000.0
2007-10-22 09:10:00,0.72087,0.72129,0.72061,0.72092,120000000.0
2007-10-22 09:15:00,0.72108,0.72146,0.72105,0.72146,136000000.0
2007-10-22 09:20:00,0.72153,0.72195,0.72044,0.72174,101200000.0
2007-10-22 09:25:00,0.72166,0.72186,0.72146,0.72179,133200000.0
2007-10-22 09:30:00,0.72171,0.72178,0.72094,0.72101,128400000.0
2007-10-22 09:35:00,0.72087,0.7217,0.72055,0.72121,216400000.0
2007-10-22 09:40:00,0.7213,0.72156,0.72122,0.72128,247800000.0
2007-10-22 09:45:00,0.72134,0.72159,0.72133,0.7214,102400000.0
2007-10-22 09:50:00,0.72144,0.72153,0.72118,0.72124,328400000.0
2007-10-22 09:55:00,0.7212,0.72126,0.72058,0.7206,223400000.0
2007-10-22 10:00:00,0.72046,0.72112,0.72043,0.72085,285200000.0
2007-10-22 10:05:00,0.72104,0.72148,0.72088,0.72142,201600000.0
2007-10-22 10:10:00,0.72136,0.72144,0.72114,0.72114,265800000.0
2007-10-22 10:15:00,0.72109,0.72121,0.72056,0.72119,120000000.0
2007-10-22 10:20:00,0.72116,0.72123,0.72061,0.72114,270800000.0
2007-10-22 10:25:00,0.72131,0.7214,0.72102,0.72108,226400000.0
2007-10-22 10:30:00,0.72117,0.72135,0.72094,0.72094,138000000.0
2007-10-22 10:35:00,0.72097,0.72107,0.72071,0.72075,99600000.0
2007-10-22 10:40:00,0.72081,0.72132,0.72071,0.72125,169400000.0
2007-10-22 10:45:00,0.72129,0.72135,0.72033,0.72033,186600000.0
2007-10-22 10:50:00,0.72073,0.72082,0.72058,0.72068,219200000.0
2007-10-22 10:55:00,0.72068,0.72122,0.72046,0.72092,244200000.0
2007-10-22 11:00:00,0.72097,0.72111,0.72077,0.72077,251600000.0
2007-10-22 11:05:00,0.72089,0.72122,0.72089,0.72115,197200000.0
2007-10-22 11:10:00,0.72113,0.72201,0.72099,0.72201,305800000.0
2007-10-22 11:15:00,0.72202,0.72202,0.72106,0.72111,139200000.0
2007-10-22 11:20:00,0.72112,0.72156,0.72096,0.72124,241800000.0
2007-10-22 11:25:00,0.72124,0.72186,0.7212,0.72148,248800000.0
2007-10-22 11:30:00,0.72153,0.72174,0.72145,0.72156,96000000.0
2007-10-22 11:35:00,0.72141,0.72201,0.72124,0.72178,142400000.0
2007-10-22 11:40:00,0.72147,0.7222,0.7209,0.72172,132600000.0
2007-10-22 11:45:00,0.72179,0.72227,0.72118,0.72221,143200000.0
2007-10-22 11:50:00,0.72265,0.72338,0.72265,0.72317,189200000.0
2007-10-22 11:55:00,0.72321,0.72412,0.72321,0.72333,165200000.0
2007-10-22 12:00:00,0.72334,0.72398,0.72334,0.72382,120400000.0
2007-10-22 12:05:00,0.72406,0.72429,0.72344,0.7242,120000000.0
2007-10-22 12:10:00,0.72409,0.72447,0.72356,0.72405,136400000.0
2007-10-22 12:15:00,0.72435,0.72436,0.72385,0.72385,156200000.0
2007-10-22 12:20:00,0.72399,0.72461,0.72383,0.72459,130600000.0
2007-10-22 12:25:00,0.72466,0.72525,0.72378,0.72397,134200000.0
2007-10-22 12:30:00,0.72494,0.72514,0.72407,0.72407,126800000.0
2007-10-22 12:35:00,0.72408,0.72416,0.72345,0.72377,110800000.0
2007-10-22 12:40:00,0.72379,0.72379,0.7229,0.72373,89600000.0
2007-10-22 12:45:00,0.72367,0.72382,0.72322,0.72357,149600000.0
2007-10-22 12:50:00,0.72362,0.72439,0.72253,0.72439,119800000.0
2007-10-22 12:55:00,0.7247,0.7247,0.72279,0.72302,108800000.0
2007-10-22 13:00:00,0.72289,0.72358,0.72245,0.72358,88400000.0
2007-10-22 13:05:00,0.72361,0.72467,0.72361,0.72437,120000000.0
2007-10-22 13:10:00,0.72415,0.72418,0.72227,0.72227,99600000.0
2007-10-22 13:15:00,0.72257,0.72333,0.72257,0.72333,181200000.0
2007-10-22 13:20:00,0.72328,0.7235,0.72299,0.72326,144000000.0
2007-10-22 13:25:00,0.7232,0.72339,0.72199,0.72245,91200000.0
2007-10-22 13:30:00,0.72252,0.72319,0.72252,0.72292,206600000.0
2007-10-22 13:35:00,0.7231,0.7234,0.7227,0.72307,96400000.0
2007-10-22 13:40:00,0.7231,0.72373,0.72236,0.72329,91200000.0
2007-10-22 13:45:00,0.72338,0.72357,0.72183,0.72234,96000000.0
2007-10-22 13:50:00,0.72253,0.72292,0.72243,0.72282,80000000.0
2007-10-22 13:55:00,0.7228,0.72286,0.7227,0.72274,139200000.0
2007-10-22 14:00:00,0.72275,0.72369,0.72265,0.72362,67600000.0
2007-10-22 14:05:00,0.72342,0.72353,0.72237,0.72324,97800000.0
2007-10-22 14:10:00,0.72331,0.72406,0.72305,0.72406,131600000.0
2007-10-22 14:15:00,0.7239,0.72443,0.72361,0.72443,68600000.0
2007-10-22 14:20:00,0.7245,0.72468,0.72399,0.72434,68800000.0
2007-10-22 14:25:00,0.72444,0.72444,0.72374,0.72393,64400000.0
2007-10-22 14:30:00,0.72395,0.72411,0.72359,0.72398,64000000.0
2007-10-22 14:35:00,0.72416,0.72416,0.72319,0.72331,61800000.0
2007-10-22 14:40:00,0.72334,0.72419,0.72329,0.72417,77800000.0
2007-10-22 14:45:00,0.72419,0.72505,0.72417,0.72505,59200000.0
2007-10-22 14:50:00,0.72514,0.72522,0.72494,0.72516,72000000.0
2007-10-22 14:55:00,0.72548,0.72566,0.72474,0.72487,60800000.0
2007-10-22 15:00:00,0.72469,0.72518,0.72441,0.72504,70800000.0
2007-10-22 15:05:00,0.72504,0.72561,0.72477,0.72561,65600000.0
2007-10-22 15:10:00,0.72585,0.72616,0.72585,0.7261,60800000.0
2007-10-22 15:15:00,0.72655,0.7269,0.72598,0.72603,72000000.0
2007-10-22 15:20:00,0.72644,0.72644,0.72585,0.72598,67200000.0
2007-10-22 15:25:00,0.72606,0.72611,0.72563,0.72611,62800000.0
2007-10-22 15:30:00,0.72607,0.72614,0.72498,0.72574,62400000.0
2007-10-22 15:35:00,0.72568,0.72618,0.72468,0.72595,69200000.0
2007-10-22 15:40:00,0.72575,0.72628,0.72523,0.72618,72800000.0
2007-10-22 15:45:00,0.72611,0.72705,0.72611,0.72666,73600000.0
2007-10-22 15:50:00,0.72672,0.72679,0.72582,0.72582,65600000.0
2007-10-22 15:55:00,0.72609,0.72705,0.72588,0.72698,75600000.0
2007-10-22 16:00:00,0.72695,0.72695,0.72657,0.72684,59200000.0
2007-10-22 16:05:00,0.7269,0.72717,0.72598,0.72709,70200000.0
2007-10-22 16:10:00,0.72714,0.72743,0.7266,0.72678,67200000.0
2007-10-22 16:15:00,0.72699,0.72704,0.72635,0.72657,59600000.0
2007-10-22 16:20:00,0.72643,0.72664,0.72642,0.72664,67200000.0
2007-10-22 16:25:00,0.72639,0.72645,0.72608,0.72608,75200000.0
2007-10-22 16:30:00,0.72613,0.7271,0.72613,0.7271,59600000.0
2007-10-22 16:35:00,0.7271,0.72723,0.72662,0.72662,72000000.0
2007-10-22 16:40:00,0.72652,0.72652,0.72567,0.72576,62400000.0
2007-10-22 16:45:00,0.72585,0.72668,0.72565,0.7264,69200000.0
2007-10-22 16:50:00,0.7261,0.72657,0.72505,0.72607,60200000.0
2007-10-22 16:55:00,0.72612,0.72612,0.7245,0.72548,65600000.0
2007-10-22 17:00:00,0.72544,0.7256,0.725,0.72522,67200000.0
2007-10-22 17:05:00,0.72527,0.72527,0.72466,0.72485,67200000.0
2007-10-22 17:10:00,0.72511,0.72521,0.72478,0.72478,68800000.0
2007-10-22 17:15:00,0.72471,0.72505,0.72458,0.72497,74000000.0
2007-10-22 17:20:00,0.72499,0.72559,0.72488,0.72525,68800000.0
2007-10-22 17:25:00,0.72547,0.72622,0.72468,0.72622,67600000.0
2007-10-22 17:30:00,0.72624,0.72646,0.72617,0.72646,67200000.0
2007-10-22 17:35:00,0.72671,0.72677,0.7257,0.72597,67600000.0
2007-10-22 17:40:00,0.72609,0.72641,0.72589,0.72631,64400000.0
2007-10-22 17:45:00,0.72645,0.72651,0.72556,0.72579,68800000.0
2007-10-22 17:50:00,0.72551,0.72698,0.72551,0.72669,68800000.0
2007-10-22 17:55:00,0.72654,0.72664,0.72623,0.72652,70400000.0
2007-10-22 18:00:00,0.72664,0.72664,0.72624,0.72647,63400000.0
2007-10-22 18:05:00,0.72637,0.72656,0.72585,0.7259,59600000.0
2007-10-22 18:10:00,0.72571,0.72587,0.72512,0.72529,73600000.0
2007-10-22 18:15:00,0.72525,0.72561,0.72417,0.72447,70200000.0
2007-10-22 18:20:00,0.72541,0.72589,0.72504,0.72589,59200000.0
2007-10-22 18:25:00,0.72594,0.72594,0.72561,0.72575,67200000.0
2007-10-22 18:30:00,0.72595,0.72698,0.72595,0.72681,60800000.0
2007-10-22 18:35:00,0.72674,0.72689,0.72644,0.72663,59200000.0
2007-10-22 18:40:00,0.72678,0.72722,0.72582,0.72687,69200000.0
2007-10-22 18:45:00,0.72702,0.72798,0.72696,0.7278,67200000.0
2007-10-22 18:50:00,0.72791,0.72827,0.72779,0.7279,59600000.0
2007-10-22 18:55:00,0.72799,0.72837,0.72799,0.72813,74400000.0
2007-10-22 19:00:00,0.7281,0.72881,0.72741,0.72863,61800000.0
2007-10-22 19:05:00,0.72861,0.72901,0.72753,0.72849,60800000.0
2007-10-22 19:10:00,0.72842,0.72843,0.72794,0.72799,70800000.0
2007-10-22 19:15:00,0.72812,0.72844,0.728,0.72843,67200000.0
2007-10-22 19:20:00,0.72843,0.72843,0.72795,0.728,64400000.0
2007-10-22 19:25:00,0.72762,0.72929,0.72762,0.72926,68800000.0
2007-10-22 19:30:00,0.72922,0.7296,0.72922,0.72948,58000000.0
2007-10-22 19:35:00,0.72967,0.72967,0.72856,0.72888,64000000.0
2007-10-22 19:40:00,0.7285,0.7287,0.72831,0.72862,59200000.0
2007-10-22 19:45:00,0.72843,0.72862,0.72804,0.72821,61800000.0
2007-10-22 19:50:00,0.72819,0.72847,0.7281,0.72833,70400000.0
2007-10-22 19:55:00,0.72823,0.72861,0.72819,0.72861,73600000.0
2007-10-22 20:00:00,0.7287,0.7287,0.72794,0.72818,60200000.0
2007-10-22 20:05:00,0.72805,0.72951,0.72793,0.72951,64000000.0
2007-10-22 20:10:00,0.72934,0.72942,0.72896,0.72915,72000000.0
2007-10-22 20:15:00,0.72935,0.72944,0.72898,0.72927,69600000.0
2007-10-22 20:20:00,0.72936,0.72941,0.72833,0.72854,59200000.0
2007-10-22 20:25:00,0.72865,0.7288,0.72838,0.72869,62400000.0
2007-10-22 20:30:00,0.72863,0.72879,0.72862,0.7287,59200000.0
2007-10-22 20:35:00,0.72876,0.72885,0.72844,0.72855,52800000.0
2007-10-22 20:40:00,0.72847,0.72852,0.72798,0.72852,59200000.0
2007-10-22 20:45:00,0.72854,0.72881,0.72846,0.7287,59200000.0
2007-10-22 20:50:00,0.72876,0.72879,0.72844,0.72863,68200000.0
2007-10-22 20:55:00,0.72866,0.7287,0.72827,0.72834,59000000.0
2007-10-22 21:00:00,0.72835,0.72862,0.72772,0.7279,62400000.0
2007-10-22 21:05:00,0.72807,0.72818,0.72748,0.72763,64000000.0
2007-10-22 21:10:00,0.72781,0.7279,0.72735,0.72735,59200000.0
2007-10-22 21:15:00,0.72748,0.72803,0.72741,0.72781,59200000.0
2007-10-22 21:20:00,0.72774,0.72781,0.72744,0.72775,60800000.0
2007-10-22 21:25:00,0.72648,0.72781,0.72648,0.72758,56000000.0
2007-10-22 21:30:00,0.72768,0.7282,0.72757,0.72795,59600000.0
2007-10-22 21:35:00,0.72813,0.72834,0.72768,0.72817,67200000.0
2007-10-22 21:40:00,0.72818,0.7288,0.72811,0.72878,56000000.0
2007-10-22 21:45:00,0.7288,0.72894,0.72869,0.72888,57600000.0
2007-10-22 21:50:00,0.72902,0.7293,0.72889,0.72893,64000000.0
2007-10-22 21:55:00,0.72885,0.72947,0.72883,0.72927,67200000.0
2007-10-22 22:00:00,0.72934,0.72961,0.72917,0.72927,72000000.0
2007-10-22 22:05:00,0.72938,0.7296,0.72926,0.7296,52200000.0
2007-10-22 22:10:00,0.72961,0.73002,0.72936,0.72964,67600000.0
2007-10-22 22:15:00,0.72984,0.73112,0.72984,0.73064,60800000.0
2007-10-22 22:20:00,0.73062,0.73085,0.73043,0.73071,65400000.0
2007-10-22 22:25:00,0.73073,0.73085,0.72953,0.73039,64000000.0
2007-10-22 22:30:00,0.73044,0.73125,0.73027,0.73117,70400000.0
2007-10-22 22:35:00,0.73117,0.73119,0.73088,0.73119,65600000.0
2007-10-22 22:40:00,0.73117,0.73117,0.73056,0.73056,64000000.0
2007-10-22 22:45:00,0.7303,0.73039,0.72999,0.73026,60800000.0
2007-10-22 22:50:00,0.73031,0.73054,0.73011,0.73011,59200000.0
2007-10-22 22:55:00,0.73015,0.73021,0.72965,0.73009,69200000.0
2007-10-22 23:00:00,0.73043,0.73053,0.73017,0.73032,59200000.0
2007-10-22 23:05:00,0.73016,0.73066,0.72924,0.73029,61200000.0
2007-10-22 23:10:00,0.73026,0.73026,0.73001,0.73012,70400000.0
2007-10-22 23:15:00,0.73011,0.7302,0.72995,0.73006,52800000.0
2007-10-22 23:20:00,0.73,0.73059,0.729,0.73059,66000000.0
2007-10-22 23:25:00,0.73055,0.73071,0.73047,0.73062,56000000.0
2007-10-22 23:30:00,0.73059,0.73068,0.73027,0.73045,68800000.0
2007-10-22 23:35:00,0.73046,0.73081,0.72955,0.73075,62400000.0
2007-10-22 23:40:00,0.73076,0.73081,0.73063,0.73074,69800000.0
2007-10-22 23:45:00,0.73077,0.73088,0.73042,0.73088,51200000.0
2007-10-22 23:50:00,0.73081,0.73127,0.73078,0.7311,60800000.0
2007-10-22 23:55:00,0.73105,0.73114,0.73065,0.73068,67600000.0
2007-10-23 00:00:00,0.73094,0.73118,0.73078,0.73118,75600000.0
2007-10-23 00:05:00,0.73121,0.73126,0.72963,0.73067,70400000.0
2007-10-23 00:10:00,0.73075,0.73085,0.73056,0.73059,55400000.0
2007-10-23 00:15:00,0.73048,0.73189,0.7304,0.7318,60800000.0
2007-10-23 00:20:00,0.73224,0.73259,0.73213,0.7324,61800000.0
2007-10-23 00:25:00,0.73259,0.73282,0.73165,0.73197,67600000.0
2007-10-23 00:30:00,0.73203,0.73251,0.73191,0.73244,64000000.0
2007-10-23 00:35:00,0.73241,0.7325,0.73217,0.73249,61800000.0
2007-10-23 00:40:00,0.73256,0.73267,0.73184,0.73198,58000000.0
2007-10-23 00:45:00,0.73192,0.73225,0.73182,0.73206,67200000.0
2007-10-23 00:50:00,0.73203,0.73203,0.73152,0.73156,60800000.0
2007-10-23 00:55:00,0.73158,0.73161,0.73139,0.73152,64000000.0
2007-10-23 01:00:00,0.73159,0.7317,0.7314,0.73149,59200000.0
2007-10-23 01:05:00,0.7314,0.73204,0.73125,0.73164,64000000.0
2007-10-23 01:10:00,0.73144,0.73158,0.73106,0.73106,57600000.0
2007-10-23 01:15:00,0.73112,0.73136,0.72984,0.73126,62800000.0
2007-10-23 01:20:00,0.73122,0.73148,0.73112,0.73134,56000000.0
2007-10-23 01:25:00,0.73145,0.73176,0.73122,0.73166,59200000.0
2007-10-23 01:30:00,0.73162,0.73193,0.73036,0.73143,56400000.0
2007-10-23 01:35:00,0.73176,0.73176,0.731,0.731,62400000.0
2007-10-23 01:40:00,0.73092,0.73102,0.73045,0.73061,65000000.0
2007-10-23 01:45:00,0.73059,0.7309,0.73043,0.73064,58600000.0
2007-10-23 01:50:00,0.73086,0.73123,0.7306,0.73107,60800000.0
2007-10-23 01:55:00,0.73092,0.73131,0.73082,0.73125,65600000.0
2007-10-23 02:00:00,0.73105,0.73105,0.7306,0.73065,59600000.0
2007-10-23 02:05:00,0.7307,0.73079,0.73028,0.73028,57600000.0
2007-10-23 02:10:00,0.73024,0.73035,0.72951,0.72972,60600000.0
2007-10-23 02:15:00,0.72975,0.73016,0.72966,0.73003,49600000.0
2007-10-23 02:20:00,0.73018,0.73022,0.72969,0.72998,72400000.0
2007-10-23 02:25:00,0.73013,0.73036,0.73009,0.7302,52800000.0
2007-10-23 02:30:00,0.7305,0.7307,0.72997,0.73018,62400000.0
2007-10-23 02:35:00,0.73019,0.73019,0.72979,0.72994,56000000.0
2007-10-23 02:40:00,0.72992,0.73005,0.72962,0.73005,67200000.0
2007-10-23 02:45:00,0.73015,0.73031,0.72981,0.7302,61200000.0
2007-10-23 02:50:00,0.72996,0.73037,0.72981,0.73031,73600000.0
2007-10-23 02:55:00,0.73038,0.73057,0.72999,0.7302,59000000.0
2007-10-23 03:00:00,0.73018,0.73067,0.73018,0.73044,51200000.0
2007-10-23 03:05:00,0.73048,0.73076,0.73021,0.73046,52800000.0
2007-10-23 03:10:00,0.7306,0.73089,0.73041,0.73079,56000000.0
2007-10-23 03:15:00,0.73087,0.73087,0.73023,0.73042,52800000.0
2007-10-23 03:20:00,0.73057,0.73069,0.73022,0.73022,64000000.0
2007-10-23 03:25:00,0.73001,0.73022,0.72993,0.72996,66600000.0
2007-10-23 03:30:00,0.73018,0.73035,0.73001,0.73009,59600000.0
2007-10-23 03:35:00,0.73002,0.73022,0.72988,0.73018,68000000.0
2007-10-23 03:40:00,0.73007,0.73017,0.72987,0.72987,57600000.0
2007-10-23 03:45:00,0.72984,0.72984,0.7294,0.72958,57000000.0
2007-10-23 03:50:00,0.72986,0.73027,0.72986,0.73022,59200000.0
2007-10-23 03:55:00,0.73031,0.73073,0.72998,0.73073,57600000.0
2007-10-23 04:00:00,0.73083,0.73139,0.73068,0.73139,71200000.0
2007-10-23 04:05:00,0.73132,0.73163,0.73069,0.73096,68800000.0
2007-10-23 04:10:00,0.73101,0.73125,0.73101,0.73114,56000000.0
2007-10-23 04:15:00,0.73124,0.73232,0.73124,0.7316,57600000.0
2007-10-23 04:20:00,0.73184,0.73237,0.73108,0.73237,52800000.0
2007-10-23 04:25:00,0.73263,0.73263,0.73192,0.73203,81600000.0
2007-10-23 04:30:00,0.73207,0.73237,0.73162,0.73162,59200000.0
2007-10-23 04:35:00,0.73177,0.73224,0.73068,0.73215,72000000.0
2007-10-23 04:40:00,0.73219,0.73227,0.73201,0.73222,62400000.0
2007-10-23 04:45:00,0.73221,0.73271,0.7321,0.73271,59200000.0
2007-10-23 04:50:00,0.73277,0.73317,0.7322,0.73241,59200000.0
2007-10-23 04:55:00,0.73251,0.73256,0.73217,0.73234,70800000.0
2007-10-23 05:00:00,0.73188,0.73203,0.73167,0.73194,58400000.0
2007-10-23 05:05:00,0.73187,0.73202,0.73174,0.73189,60800000.0
2007-10-23 05:10:00,0.73193,0.73206,0.73182,0.7319,67200000.0
2007-10-23 05:15:00,0.7319,0.73223,0.73183,0.73189,54400000.0
2007-10-23 05:20:00,0.73203,0.73219,0.73192,0.73215,59600000.0
2007-10-23 05:25:00,0.73227,0.73228,0.73179,0.73188,57600000.0
2007-10-23 05:30:00,0.73146,0.73222,0.73146,0.73221,66000000.0
2007-10-23 05:35:00,0.7324,0.73265,0.73225,0.73225,64000000.0
2007-10-23 05:40:00,0.7323,0.7323,0.73166,0.732,61200000.0
2007-10-23 05:45:00,0.73204,0.73215,0.73165,0.73205,70400000.0
2007-10-23 05:50:00,0.73211,0.73248,0.73196,0.73237,68800000.0
2007-10-23 05:55:00,0.73242,0.73266,0.73236,0.73249,59600000.0
2007-10-23 06:00:00,0.7325,0.73278,0.73224,0.73273,70400000.0
2007-10-23 06:05:00,0.73288,0.73315,0.73206,0.73276,60800000.0
2007-10-23 06:10:00,0.73248,0.73248,0.73184,0.73219,57600000.0
2007-10-23 06:15:00,0.73227,0.73265,0.7322,0.73265,69800000.0
2007-10-23 06:20:00,0.73263,0.73281,0.73251,0.73277,68800000.0
2007-10-23 06:25:00,0.73274,0.73284,0.73244,0.73274,62400000.0
2007-10-23 06:30:00,0.7327,0.73288,0.73267,0.73282,62400000.0
2007-10-23 06:35:00,0.7328,0.7328,0.73197,0.73206,58000000.0
2007-10-23 06:40:00,0.73206,0.73226,0.73094,0.73108,64000000.0
2007-10-23 06:45:00,0.73127,0.73223,0.73118,0.73188,48000000.0
2007-10-23 06:50:00,0.73163,0.73175,0.73056,0.73146,64000000.0
2007-10-23 06:55:00,0.73148,0.73175,0.73136,0.73175,62400000.0
2007-10-23 07:00:00,0.73181,0.73269,0.73175,0.73255,68800000.0
2007-10-23 07:05:00,0.73236,0.73241,0.73209,0.73241,67600000.0
2007-10-23 07:10:00,0.73245,0.73266,0.73229,0.7326,64000000.0
2007-10-23 07:15:00,0.73255,0.73285,0.73161,0.73276,65600000.0
2007-10-23 07:20:00,0.7327,0.73278,0.73244,0.73258,50600000.0
2007-10-23 07:25:00,0.73257,0.73257,0.73223,0.73232,57600000.0
2007-10-23 07:30:00,0.73262,0.73333,0.73221,0.73292,72000000.0
2007-10-23 07:35:00,0.73292,0.73353,0.73234,0.73337,70400000.0
2007-10-23 07:40:00,0.73339,0.7337,0.73255,0.73358,69600000.0
2007-10-23 07:45:00,0.73382,0.73382,0.733,0.73324,73000000.0
2007-10-23 07:50:00,0.73316,0.73342,0.73315,0.73342,59200000.0
2007-10-23 07:55:00,0.73343,0.73378,0.7333,0.73378,64000000.0
2007-10-23 08:00:00,0.73366,0.73436,0.73336,0.73405,64000000.0
2007-10-23 08:05:00,0.73413,0.73433,0.73363,0.73416,68800000.0
2007-10-23 08:10:00,0.73436,0.73467,0.73401,0.7342,67200000.0
2007-10-23 08:15:00,0.73421,0.73471,0.73395,0.73471,65600000.0
2007-10-23 08:20:00,0.73486,0.73512,0.73403,0.73423,62400000.0
2007-10-23 08:25:00,0.73419,0.73439,0.73404,0.73423,67200000.0
2007-10-23 08:30:00,0.73435,0.73453,0.7341,0.73451,78400000.0
2007-10-23 08:35:00,0.73446,0.73446,0.73394,0.73432,104000000.0
2007-10-23 08:40:00,0.73428,0.73428,0.73296,0.73305,67600000.0
2007-10-23 08:45:00,0.73285,0.73285,0.73204,0.73218,70400000.0
2007-10-23 08:50:00,0.73229,0.73238,0.7315,0.7315,169600000.0
2007-10-23 08:55:00,0.73142,0.73165,0.73107,0.73165,65600000.0
2007-10-23 09:00:00,0.73159,0.73224,0.73128,0.73218,99200000.0
2007-10-23 09:05:00,0.73202,0.73202,0.73143,0.73174,97600000.0
2007-10-23 09:10:00,0.73165,0.73165,0.73092,0.73103,120000000.0
2007-10-23 09:15:00,0.73108,0.73108,0.73018,0.73018,136000000.0
2007-10-23 09:20:00,0.73022,0.73022,0.72912,0.73018,101200000.0
2007-10-23 09:25:00,0.73019,0.73055,0.72994,0.73,133200000.0
2007-10-23 09:30:00,0.73002,0.73061,0.72979,0.73057,128000000.0
2007-10-23 09:35:00,0.73045,0.73045,0.72908,0.72986,216200000.0
2007-10-23 09:40:00,0.72976,0.73026,0.72957,0.73026,247400000.0
2007-10-23 09:45:00,0.73025,0.73052,0.73008,0.73046,101800000.0
2007-10-23 09:50:00,0.73051,0.73069,0.72996,0.72996,327400000.0
2007-10-23 09:55:00,0.72998,0.73058,0.72992,0.73056,223800000.0
2007-10-23 10:00:00,0.73056,0.73066,0.73016,0.73052,286800000.0
2007-10-23 10:05:00,0.73058,0.73068,0.73029,0.73061,202000000.0
2007-10-23 10:10:00,0.73045,0.73078,0.73025,0.73063,265600000.0
2007-10-23 10:15:00,0.73076,0.73102,0.73052,0.73096,119400000.0
2007-10-23 10:20:00,0.73095,0.73137,0.73055,0.73055,272400000.0
2007-10-23 10:25:00,0.73064,0.73119,0.73064,0.73119,225000000.0
2007-10-23 10:30:00,0.73134,0.73211,0.73121,0.73193,137600000.0
2007-10-23 10:35:00,0.73195,0.73212,0.73171,0.73193,99200000.0
2007-10-23 10:40:00,0.73193,0.73202,0.73139,0.73159,169400000.0
2007-10-23 10:45:00,0.73139,0.73148,0.73127,0.73135,187600000.0
2007-10-23 10:50:00,0.73146,0.73177,0.73146,0.73152,219600000.0
2007-10-23 10:55:00,0.7315,0.73159,0.73118,0.73123,244000000.0
2007-10-23 11:00:00,0.73103,0.73134,0.73096,0.73116,250000000.0
2007-10-23 11:05:00,0.73115,0.73132,0.73093,0.73105,198400000.0
2007-10-23 11:10:00,0.73096,0.73103,0.73055,0.73062,305800000.0
2007-10-23 11:15:00,0.73048,0.73049,0.72998,0.73005,139400000.0
2007-10-23 11:20:00,0.73021,0.73033,0.72998,0.73017,243000000.0
2007-10-23 11:25:00,0.73012,0.7305,0.72971,0.72971,246800000.0
2007-10-23 11:30:00,0.72959,0.72985,0.7295,0.72977,95800000.0
2007-10-23 11:35:00,0.72971,0.72984,0.72961,0.7297,142400000.0
2007-10-23 11:40:00,0.72958,0.72989,0.72958,0.72986,132600000.0
2007-10-23 11:45:00,0.72991,0.73,0.72845,0.72949,142800000.0
2007-10-23 11:50:00,0.72962,0.73035,0.72956,0.72993,189600000.0
2007-10-23 11:55:00,0.73002,0.73067,0.72996,0.73058,164800000.0
2007-10-23 12:00:00,0.73045,0.73049,0.73002,0.73015,120000000.0
2007-10-23 12:05:00,0.73005,0.73087,0.72995,0.73074,120000000.0
2007-10-23 12:10:00,0.73085,0.73145,0.73085,0.7311,138000000.0
2007-10-23 12:15:00,0.73116,0.73122,0.73068,0.73069,156000000.0
2007-10-23 12:20:00,0.7306,0.7306,0.72997,0.73033,131200000.0
2007-10-23 12:25:00,0.73001,0.73034,0.72875,0.72914,134800000.0
2007-10-23 12:30:00,0.73051,0.73054,0.72999,0.73011,121000000.0
2007-10-23 12:35:00,0.73007,0.73023,0.72978,0.73001,111200000.0
2007-10-23 12:40:00,0.73009,0.73039,0.73004,0.73016,89600000.0
2007-10-23 12:45:00,0.73021,0.73102,0.73017,0.73093,149600000.0
2007-10-23 12:50:00,0.73102,0.73102,0.73056,0.73069,120200000.0
2007-10-23 12:55:00,0.73061,0.73151,0.73057,0.73151,108800000.0
2007-10-23 13:00:00,0.7316,0.7316,0.73107,0.7312,87400000.0
2007-10-23 13:05:00,0.73108,0.73108,0.73042,0.73059,120400000.0
2007-10-23 13:10:00,0.73071,0.73071,0.72907,0.72963,99200000.0
2007-10-23 13:15:00,0.72922,0.72973,0.729,0.72947,181200000.0
2007-10-23 13:20:00,0.72952,0.72961,0.72883,0.7289,144400000.0
2007-10-23 13:25:00,0.729,0.72906,0.72831,0.72865,91600000.0
2007-10-23 13:30:00,0.72855,0.72855,0.72805,0.72825,205600000.0
2007-10-23 13:35:00,0.72839,0.72843,0.72811,0.72841,96000000.0
2007-10-23 13:40:00,0.72831,0.72837,0.72673,0.72828,90600000.0
2007-10-23 13:45:00,0.72829,0.72829,0.72644,0.72644,96400000.0
2007-10-23 13:50:00,0.72617,0.72687,0.72617,0.72669,80400000.0
2007-10-23 13:55:00,0.72687,0.72687,0.7257,0.7257,139200000.0
2007-10-23 14:00:00,0.72572,0.72628,0.72543,0.7256,67200000.0
2007-10-23 14:05:00,0.72559,0.72631,0.72463,0.72631,98000000.0
2007-10-23 14:10:00,0.7263,0.7265,0.72593,0.72593,131200000.0
2007-10-23 14:15:00,0.72589,0.72637,0.72589,0.72626,68800000.0
2007-10-23 14:20:00,0.72623,0.72709,0.72623,0.72696,69200000.0
2007-10-23 14:25:00,0.72672,0.72736,0.72637,0.72699,64000000.0
2007-10-23 14:30:00,0.72597,0.72694,0.72578,0.72687,64400000.0
2007-10-23 14:35:00,0.72726,0.72782,0.72717,0.72717,62400000.0
2007-10-23 14:40:00,0.72692,0.7272,0.72641,0.7272,78400000.0
2007-10-23 14:45:00,0.72737,0.72769,0.72702,0.72769,59200000.0
2007-10-23 14:50:00,0.7277,0.72781,0.7272,0.72723,72000000.0
2007-10-23 14:55:00,0.72708,0.72709,0.72649,0.72677,60800000.0
2007-10-23 15:00:00,0.72666,0.72783,0.72653,0.72783,69800000.0
2007-10-23 15:05:00,0.7279,0.72885,0.72755,0.72838,70400000.0
2007-10-23 15:10:00,0.72828,0.72855,0.72803,0.72852,60800000.0
2007-10-23 15:15:00,0.72854,0.72952,0.72854,0.72945,72000000.0
2007-10-23 15:20:00,0.72963,0.72963,0.72917,0.72936,67200000.0
2007-10-23 15:25:00,0.72941,0.72968,0.72909,0.72966,62400000.0
2007-10-23 15:30:00,0.72961,0.73007,0.7288,0.72997,62400000.0
2007-10-23 15:35:00,0.73002,0.73009,0.72871,0.72998,69600000.0
2007-10-23 15:40:00,0.73009,0.73009,0.72911,0.72934,72400000.0
2007-10-23 15:45:00,0.72922,0.72923,0.7283,0.72875,73600000.0
2007-10-23 15:50:00,0.72881,0.72898,0.72835,0.72877,65600000.0
2007-10-23 15:55:00,0.72887,0.72926,0.7278,0.72899,75200000.0
2007-10-23 16:00:00,0.72891,0.72905,0.72872,0.72905,59200000.0
2007-10-23 16:05:00,0.72926,0.73015,0.72845,0.72994,70400000.0
2007-10-23 16:10:00,0.72983,0.73011,0.72928,0.72984,67200000.0
2007-10-23 16:15:00,0.72983,0.72986,0.72901,0.72901,59600000.0
2007-10-23 16:20:00,0.72883,0.72926,0.72869,0.72924,67000000.0
2007-10-23 16:25:00,0.7292,0.72928,0.7288,0.72901,75200000.0
2007-10-23 16:30:00,0.72889,0.72918,0.72865,0.72874,58600000.0
2007-10-23 16:35:00,0.72865,0.72867,0.72836,0.72859,72000000.0
2007-10-23 16:40:00,0.72858,0.72914,0.7285,0.72882,62800000.0
2007-10-23 16:45:00,0.72895,0.72895,0.72838,0.72867,68800000.0
2007-10-23 16:50:00,0.7286,0.72879,0.72757,0.72757,61200000.0
2007-10-23 16:55:00,0.72752,0.72752,0.72686,0.72686,65600000.0
2007-10-23 17:00:00,0.72704,0.72724,0.72661,0.7271,67600000.0
2007-10-23 17:05:00,0.72727,0.72727,0.72635,0.72636,66000000.0
2007-10-23 17:10:00,0.72637,0.72701,0.72627,0.72634,68200000.0
2007-10-23 17:15:00,0.72618,0.7268,0.72611,0.72656,73600000.0
2007-10-23 17:20:00,0.72648,0.72684,0.72597,0.72653,68800000.0
2007-10-23 17:25:00,0.72668,0.72782,0.72661,0.72782,67200000.0
2007-10-23 17:30:00,0.72785,0.72785,0.72683,0.72686,67200000.0
2007-10-23 17:35:00,0.72674,0.72732,0.72674,0.72721,67200000.0
2007-10-23 17:40:00,0.72721,0.72752,0.72707,0.72735,64000000.0
2007-10-23 17:45:00,0.72738,0.72806,0.72738,0.72773,68800000.0
2007-10-23 17:50:00,0.72737,0.7278,0.72713,0.72771,68800000.0
2007-10-23 17:55:00,0.72777,0.72818,0.72771,0.72772,70800000.0
2007-10-23 18:00:00,0.72773,0.72807,0.72763,0.72807,63800000.0
2007-10-23 18:05:00,0.72798,0.72807,0.72768,0.72782,59200000.0
2007-10-23 18:10:00,0.72779,0.72818,0.72743,0.72809,73600000.0
2007-10-23 18:15:00,0.72819,0.72855,0.72742,0.72743,70400000.0
2007-10-23 18:20:00,0.72835,0.72835,0.72776,0.72823,59000000.0
2007-10-23 18:25:00,0.7284,0.72872,0.72814,0.72826,67200000.0
2007-10-23 18:30:00,0.72816,0.72883,0.72816,0.72868,60800000.0
2007-10-23 18:35:00,0.72876,0.72923,0.72829,0.72919,59200000.0
2007-10-23 18:40:00,0.7293,0.72958,0.72841,0.72948,68800000.0
2007-10-23 18:45:00,0.72954,0.73039,0.72954,0.73039,67200000.0
2007-10-23 18:50:00,0.73041,0.73045,0.72901,0.72901,59600000.0
2007-10-23 18:55:00,0.72909,0.72967,0.72909,0.72943,73600000.0
2007-10-23 19:00:00,0.72945,0.72955,0.72779,0.72795,62800000.0
2007-10-23 19:05:00,0.72791,0.72902,0.7276,0.72894,60800000.0
2007-10-23 19:10:00,0.7289,0.72908,0.72846,0.72897,70400000.0
2007-10-23 19:15:00,0.72912,0.72989,0.72905,0.72952,67200000.0
2007-10-23 19:20:00,0.7297,0.7297,0.72931,0.72933,63400000.0
2007-10-23 19:25:00,0.72934,0.72948,0.72863,0.72876,68800000.0
2007-10-23 19:30:00,0.72903,0.7292,0.72899,0.7292,57600000.0
2007-10-23 19:35:00,0.72925,0.72938,0.72816,0.72916,64000000.0
2007-10-23 19:40:00,0.7293,0.72958,0.72924,0.72951,59200000.0
2007-10-23 19:45:00,0.72904,0.72999,0.72904,0.72998,61800000.0
2007-10-23 19:50:00,0.72991,0.72991,0.72949,0.72973,70400000.0
2007-10-23 19:55:00,0.72974,0.72982,0.7295,0.7295,73600000.0
2007-10-23 20:00:00,0.72967,0.72987,0.72957,0.72978,60800000.0
2007-10-23 20:05:00,0.7297,0.72997,0.7289,0.72976,64000000.0
2007-10-23 20:10:00,0.72993,0.73002,0.72921,0.72963,72000000.0
2007-10-23 20:15:00,0.72938,0.72938,0.72892,0.72929,68800000.0
2007-10-23 20:20:00,0.7292,0.72932,0.72893,0.72918,59200000.0
2007-10-23 20:25:00,0.72925,0.73026,0.72925,0.72962,62400000.0
2007-10-23 20:30:00,0.72933,0.7301,0.72926,0.73002,59200000.0
2007-10-23 20:35:00,0.7298,0.7298,0.72925,0.72958,56000000.0
2007-10-23 20:40:00,0.72952,0.72976,0.72924,0.72976,58600000.0
2007-10-23 20:45:00,0.72986,0.73003,0.72948,0.73003,59200000.0
2007-10-23 20:50:00,0.73,0.73021,0.72981,0.73008,68800000.0
2007-10-23 20:55:00,0.7303,0.73038,0.72999,0.73033,59200000.0
2007-10-23 21:00:00,0.73037,0.73041,0.7297,0.72991,62400000.0
2007-10-23 21:05:00,0.72965,0.72993,0.72925,0.72989,64000000.0
2007-10-23 21:10:00,0.7302,0.73022,0.72973,0.72982,59200000.0
2007-10-23 21:15:00,0.72998,0.72999,0.72931,0.72957,64400000.0
2007-10-23 21:20:00,0.72974,0.73053,0.72945,0.72994,61800000.0
2007-10-23 21:25:00,0.72893,0.73046,0.72893,0.73042,56000000.0
2007-10-23 21:30:00,0.73015,0.73111,0.73007,0.731,59200000.0
2007-10-23 21:35:00,0.73098,0.73099,0.73046,0.73046,67600000.0
2007-10-23 21:40:00,0.73057,0.73124,0.73024,0.73118,56000000.0
2007-10-23 21:45:00,0.73122,0.7324,0.73121,0.7315,57600000.0
2007-10-23 21:50:00,0.73127,0.73135,0.7307,0.73135,64000000.0
2007-10-23 21:55:00,0.73153,0.73176,0.7314,0.73176,67200000.0
2007-10-23 22:00:00,0.73157,0.73157,0.7311,0.73128,72000000.0
2007-10-23 22:05:00,0.73123,0.73137,0.73089,0.73102,52800000.0
2007-10-23 22:10:00,0.7311,0.73122,0.73075,0.73101,67600000.0
2007-10-23 22:15:00,0.73091,0.73103,0.73066,0.73088,60800000.0
2007-10-23 22:20:00,0.73089,0.73117,0.7308,0.73113,65600000.0
2007-10-23 22:25:00,0.73109,0.73126,0.73,0.73108,64000000.0
2007-10-23 22:30:00,0.73119,0.73134,0.73091,0.73108,70400000.0
2007-10-23 22:35:00,0.73106,0.73155,0.73078,0.73146,65600000.0
2007-10-23 22:40:00,0.73148,0.73165,0.73107,0.73123,64800000.0
2007-10-23 22:45:00,0.73131,0.73182,0.73131,0.73164,60200000.0
2007-10-23 22:50:00,0.73158,0.73185,0.73112,0.73172,59200000.0
2007-10-23 22:55:00,0.73183,0.73183,0.73092,0.73103,68800000.0
2007-10-23 23:00:00,0.73088,0.73206,0.73088,0.73106,67200000.0
2007-10-23 23:05:00,0.73086,0.73105,0.72984,0.73105,60800000.0
2007-10-23 23:10:00,0.73103,0.73103,0.7304,0.73066,70400000.0
2007-10-23 23:15:00,0.73067,0.73142,0.73065,0.73096,57000000.0
2007-10-23 23:20:00,0.73097,0.73116,0.73007,0.73077,65600000.0
2007-10-23 23:25:00,0.73067,0.73075,0.73032,0.73042,56000000.0
2007-10-23 23:30:00,0.73037,0.73053,0.7301,0.73043,68800000.0
2007-10-23 23:35:00,0.73036,0.73046,0.72911,0.73028,62400000.0
2007-10-23 23:40:00,0.7303,0.73053,0.73024,0.73052,70400000.0
2007-10-23 23:45:00,0.73055,0.73074,0.73029,0.73045,51200000.0
2007-10-23 23:50:00,0.73037,0.7305,0.7297,0.72978,60800000.0
2007-10-23 23:55:00,0.72966,0.72975,0.72945,0.72962,66600000.0
2007-10-24 00:00:00,0.72972,0.7307,0.72959,0.73064,67200000.0
2007-10-24 00:05:00,0.72985,0.73062,0.72956,0.73062,70800000.0
2007-10-24 00:10:00,0.73056,0.73067,0.73028,0.73055,57000000.0
2007-10-24 00:15:00,0.73051,0.73094,0.73042,0.73084,60600000.0
2007-10-24 00:20:00,0.7309,0.73155,0.73074,0.73144,62400000.0
2007-10-24 00:25:00,0.73157,0.73196,0.73149,0.73184,67200000.0
2007-10-24 00:30:00,0.73171,0.73217,0.73136,0.7314,56000000.0
2007-10-24 00:35:00,0.73151,0.7318,0.73151,0.73161,62800000.0
2007-10-24 00:40:00,0.73191,0.73192,0.73143,0.73156,58000000.0
2007-10-24 00:45:00,0.73145,0.73194,0.73145,0.73173,67200000.0
2007-10-24 00:50:00,0.73173,0.73181,0.73149,0.73173,60200000.0
2007-10-24 00:55:00,0.73167,0.73174,0.73121,0.73128,64400000.0
2007-10-24 01:00:00,0.73122,0.73176,0.73112,0.73176,59200000.0
2007-10-24 01:05:00,0.73188,0.73199,0.7316,0.73176,63400000.0
2007-10-24 01:10:00,0.73177,0.73192,0.73165,0.73179,65600000.0
2007-10-24 01:15:00,0.73177,0.73214,0.73082,0.73214,70800000.0
2007-10-24 01:20:00,0.73213,0.73213,0.73152,0.73165,56000000.0
2007-10-24 01:25:00,0.73184,0.7319,0.73076,0.73076,59200000.0
2007-10-24 01:30:00,0.73075,0.73083,0.72969,0.73077,56000000.0
2007-10-24 01:35:00,0.73078,0.73078,0.73035,0.73056,62400000.0
2007-10-24 01:40:00,0.73071,0.73091,0.73039,0.73047,65600000.0
2007-10-24 01:45:00,0.73041,0.7305,0.72957,0.73014,64000000.0
2007-10-24 01:50:00,0.73,0.73006,0.72922,0.72993,70400000.0
2007-10-24 01:55:00,0.72985,0.72995,0.72975,0.72989,65600000.0
2007-10-24 02:00:00,0.73008,0.73035,0.72974,0.72995,59200000.0
2007-10-24 02:05:00,0.72993,0.73064,0.72987,0.7305,57600000.0
2007-10-24 02:10:00,0.73059,0.73064,0.73009,0.73064,60800000.0
2007-10-24 02:15:00,0.73071,0.73077,0.7304,0.73045,59600000.0
2007-10-24 02:20:00,0.73051,0.73055,0.73008,0.73029,72000000.0
2007-10-24 02:25:00,0.73025,0.73038,0.73,0.73031,52800000.0
2007-10-24 02:30:00,0.73025,0.73025,0.72987,0.7301,61800000.0
2007-10-24 02:35:00,0.73013,0.73043,0.73006,0.73033,65600000.0
2007-10-24 02:40:00,0.73025,0.73051,0.73007,0.73051,67600000.0
2007-10-24 02:45:00,0.73056,0.73074,0.72891,0.73012,64400000.0
2007-10-24 02:50:00,0.73014,0.73042,0.73004,0.73042,73600000.0
2007-10-24 02:55:00,0.73044,0.73091,0.73044,0.73087,59600000.0
2007-10-24 03:00:00,0.73074,0.73098,0.73034,0.73038,51200000.0
2007-10-24 03:05:00,0.73047,0.73047,0.73006,0.73009,53200000.0
2007-10-24 03:10:00,0.73011,0.73028,0.72997,0.73028,56800000.0
2007-10-24 03:15:00,0.7304,0.73156,0.7304,0.73151,51600000.0
2007-10-24 03:20:00,0.73154,0.73179,0.73138,0.73174,64400000.0
2007-10-24 03:25:00,0.73181,0.73181,0.73104,0.73104,62400000.0
2007-10-24 03:30:00,0.73112,0.73269,0.73061,0.73251,67200000.0
2007-10-24 03:35:00,0.73238,0.73263,0.73195,0.73206,68800000.0
2007-10-24 03:40:00,0.73192,0.73262,0.73123,0.73138,54400000.0
2007-10-24 03:45:00,0.73147,0.73156,0.73063,0.73078,57600000.0
2007-10-24 03:50:00,0.73076,0.73136,0.73066,0.73083,59200000.0
2007-10-24 03:55:00,0.73075,0.731,0.73045,0.73098,57600000.0
2007-10-24 04:00:00,0.73067,0.73067,0.72987,0.72987,70400000.0
2007-10-24 04:05:00,0.72991,0.7304,0.72975,0.7304,68800000.0
2007-10-24 04:10:00,0.73046,0.73061,0.72992,0.73026,57600000.0
2007-10-24 04:15:00,0.73035,0.73048,0.73016,0.73036,57600000.0
2007-10-24 04:20:00,0.73051,0.73094,0.72986,0.73084,52800000.0
2007-10-24 04:25:00,0.73096,0.73096,0.73008,0.7302,81000000.0
2007-10-24 04:30:00,0.73033,0.73033,0.73009,0.73016,59200000.0
2007-10-24 04:35:00,0.73014,0.7303,0.72912,0.7302,72000000.0
2007-10-24 04:40:00,0.73024,0.73025,0.73,0.73012,62400000.0
2007-10-24 04:45:00,0.73007,0.73007,0.72979,0.72989,57600000.0
2007-10-24 04:50:00,0.72989,0.72998,0.72965,0.72988,59200000.0
2007-10-24 04:55:00,0.72988,0.72992,0.7297,0.72985,70400000.0
2007-10-24 05:00:00,0.73008,0.73009,0.72977,0.72995,57600000.0
2007-10-24 05:05:00,0.72984,0.72984,0.72917,0.72934,60800000.0
2007-10-24 05:10:00,0.72946,0.72959,0.72934,0.72954,67200000.0
2007-10-24 05:15:00,0.72969,0.72974,0.72945,0.72949,54400000.0
2007-10-24 05:20:00,0.72961,0.72964,0.72889,0.72927,59200000.0
2007-10-24 05:25:00,0.7291,0.72915,0.7286,0.72884,57600000.0
2007-10-24 05:30:00,0.72846,0.72908,0.72846,0.72879,67200000.0
2007-10-24 05:35:00,0.72898,0.729,0.72867,0.72878,56000000.0
2007-10-24 05:40:00,0.72881,0.72902,0.72791,0.72791,60200000.0
2007-10-24 05:45:00,0.72784,0.72867,0.72784,0.72867,67200000.0
2007-10-24 05:50:00,0.72875,0.72875,0.72789,0.72795,68800000.0
2007-10-24 05:55:00,0.72824,0.72851,0.72824,0.72844,59200000.0
2007-10-24 06:00:00,0.72847,0.72847,0.72768,0.72768,70400000.0
2007-10-24 06:05:00,0.7275,0.72855,0.72734,0.72827,60600000.0
2007-10-24 06:10:00,0.72798,0.72798,0.72715,0.72721,57600000.0
2007-10-24 06:15:00,0.72712,0.72739,0.72674,0.72674,70400000.0
2007-10-24 06:20:00,0.72654,0.72664,0.72599,0.72614,72000000.0
2007-10-24 06:25:00,0.7263,0.72731,0.72629,0.72731,62400000.0
2007-10-24 06:30:00,0.72736,0.72738,0.72577,0.72661,62400000.0
2007-10-24 06:35:00,0.72659,0.72659,0.72547,0.72628,57600000.0
2007-10-24 06:40:00,0.7264,0.72704,0.7264,0.72698,59200000.0
2007-10-24 06:45:00,0.72712,0.72712,0.72638,0.72643,53200000.0
2007-10-24 06:50:00,0.72648,0.72656,0.72623,0.72643,59200000.0
2007-10-24 06:55:00,0.7265,0.72701,0.72638,0.72701,62800000.0
2007-10-24 07:00:00,0.72698,0.72698,0.72618,0.72639,68800000.0
2007-10-24 07:05:00,0.72636,0.72699,0.72631,0.72691,67200000.0
2007-10-24 07:10:00,0.72705,0.72767,0.72705,0.72763,64000000.0
2007-10-24 07:15:00,0.72762,0.72765,0.72637,0.72691,65600000.0
2007-10-24 07:20:00,0.72671,0.72739,0.72664,0.72723,51600000.0
2007-10-24 07:25:00,0.72743,0.72786,0.72731,0.72769,57600000.0
2007-10-24 07:30:00,0.72783,0.728,0.72748,0.728,72000000.0
2007-10-24 07:35:00,0.72808,0.72823,0.72716,0.72817,73600000.0
2007-10-24 07:40:00,0.72808,0.72854,0.72723,0.72825,63200000.0
2007-10-24 07:45:00,0.72851,0.72888,0.72801,0.72814,73600000.0
2007-10-24 07:50:00,0.72822,0.72831,0.72663,0.72663,58600000.0
2007-10-24 07:55:00,0.72665,0.7267,0.72596,0.72668,64400000.0
2007-10-24 08:00:00,0.7264,0.7266,0.7263,0.72659,64000000.0
2007-10-24 08:05:00,0.72665,0.72746,0.72665,0.72746,67600000.0
2007-10-24 08:10:00,0.72778,0.72806,0.72716,0.7274,66600000.0
2007-10-24 08:15:00,0.72762,0.72781,0.72726,0.72763,65600000.0
2007-10-24 08:20:00,0.72779,0.72791,0.72722,0.7279,62400000.0
2007-10-24 08:25:00,0.72797,0.72836,0.72775,0.72828,67600000.0
2007-10-24 08:30:00,0.72838,0.72948,0.72837,0.72946,78400000.0
2007-10-24 08:35:00,0.72951,0.72954,0.72852,0.72874,104400000.0
2007-10-24 08:40:00,0.72888,0.72896,0.72804,0.72804,67600000.0
2007-10-24 08:45:00,0.72785,0.72836,0.72774,0.72817,70400000.0
2007-10-24 08:50:00,0.72814,0.72814,0.72737,0.72737,170000000.0
2007-10-24 08:55:00,0.72727,0.72749,0.72694,0.72725,65600000.0
2007-10-24 09:00:00,0.72723,0.72733,0.72626,0.7266,99200000.0
2007-10-24 09:05:00,0.72671,0.72731,0.72671,0.72702,97600000.0
2007-10-24 09:10:00,0.72696,0.727,0.72539,0.72591,120400000.0
2007-10-24 09:15:00,0.72592,0.72641,0.72587,0.72625,136800000.0
2007-10-24 09:20:00,0.72641,0.72664,0.72445,0.72445,100800000.0
2007-10-24 09:25:00,0.72443,0.72628,0.72443,0.72613,132800000.0
2007-10-24 09:30:00,0.72618,0.7263,0.7257,0.7263,128000000.0
2007-10-24 09:35:00,0.72635,0.72725,0.72582,0.72711,215400000.0
2007-10-24 09:40:00,0.72751,0.72774,0.72658,0.72697,247800000.0
2007-10-24 09:45:00,0.7268,0.72696,0.72657,0.72674,102800000.0
2007-10-24 09:50:00,0.72638,0.72638,0.72553,0.72627,327800000.0
2007-10-24 09:55:00,0.72627,0.7265,0.72574,0.7265,223400000.0
2007-10-24 10:00:00,0.72652,0.72659,0.72625,0.72628,286200000.0
2007-10-24 10:05:00,0.72625,0.72637,0.72599,0.72619,202000000.0
2007-10-24 10:10:00,0.72617,0.72635,0.7257,0.72587,266400000.0
2007-10-24 10:15:00,0.72618,0.72642,0.7259,0.72629,123600000.0
2007-10-24 10:20:00,0.72646,0.72675,0.72616,0.72653,272000000.0
2007-10-24 10:25:00,0.72638,0.72638,0.72574,0.72574,225600000.0
2007-10-24 10:30:00,0.72591,0.72647,0.72583,0.72615,137600000.0
2007-10-24 10:35:00,0.72615,0.72629,0.72603,0.72605,99200000.0
2007-10-24 10:40:00,0.7261,0.72648,0.72607,0.72636,169000000.0
2007-10-24 10:45:00,0.72608,0.72654,0.72595,0.72607,187200000.0
2007-10-24 10:50:00,0.72619,0.72625,0.72587,0.72618,218000000.0
2007-10-24 10:55:00,0.72611,0.72681,0.72607,0.72668,246000000.0
2007-10-24 11:00:00,0.72641,0.72726,0.72639,0.72722,251200000.0
2007-10-24 11:05:00,0.7272,0.72738,0.72717,0.72723,197800000.0
2007-10-24 11:10:00,0.7273,0.72738,0.72704,0.7273,306000000.0
2007-10-24 11:15:00,0.72722,0.72752,0.72703,0.72752,139200000.0
2007-10-24 11:20:00,0.72759,0.72764,0.72715,0.72754,243000000.0
2007-10-24 11:25:00,0.7273,0.72745,0.72715,0.72744,248400000.0
2007-10-24 11:30:00,0.72755,0.72763,0.72726,0.72748,95400000.0
2007-10-24 11:35:00,0.72757,0.72808,0.72756,0.72808,142800000.0
2007-10-24 11:40:00,0.72771,0.72814,0.72736,0.72769,132600000.0
2007-10-24 11:45:00,0.72779,0.72794,0.72616,0.72723,141800000.0
2007-10-24 11:50:00,0.72744,0.72785,0.72723,0.72723,188800000.0
2007-10-24 11:55:00,0.72732,0.72776,0.72731,0.72752,164800000.0
2007-10-24 12:00:00,0.72739,0.72773,0.7273,0.72765,120800000.0
2007-10-24 12:05:00,0.72724,0.72733,0.72644,0.72695,120400000.0
2007-10-24 12:10:00,0.72703,0.72725,0.7268,0.72697,138400000.0
2007-10-24 12:15:00,0.72685,0.72716,0.72656,0.72683,156800000.0
2007-10-24 12:20:00,0.72693,0.72747,0.7268,0.72738,131200000.0
2007-10-24 12:25:00,0.7275,0.72816,0.7266,0.7268,134400000.0
2007-10-24 12:30:00,0.72772,0.728,0.72768,0.72769,121600000.0
2007-10-24 12:35:00,0.72767,0.72775,0.72752,0.7277,110400000.0
2007-10-24 12:40:00,0.72769,0.72802,0.72753,0.72758,89600000.0
2007-10-24 12:45:00,0.72755,0.72755,0.7271,0.72719,149200000.0
2007-10-24 12:50:00,0.72725,0.72727,0.72692,0.72694,120000000.0
2007-10-24 12:55:00,0.72693,0.72766,0.72684,0.72766,108800000.0
2007-10-24 13:00:00,0.72763,0.72798,0.72733,0.72795,87400000.0
2007-10-24 13:05:00,0.72798,0.72863,0.72798,0.72851,120000000.0
2007-10-24 13:10:00,0.72849,0.72909,0.72834,0.72894,99200000.0
2007-10-24 13:15:00,0.72897,0.72897,0.72835,0.7285,180200000.0
2007-10-24 13:20:00,0.72841,0.72849,0.7279,0.72822,144000000.0
2007-10-24 13:25:00,0.72822,0.72822,0.72754,0.72782,91200000.0
2007-10-24 13:30:00,0.72766,0.72897,0.72753,0.72852,206200000.0
2007-10-24 13:35:00,0.72841,0.72841,0.72722,0.72755,96400000.0
2007-10-24 13:40:00,0.72735,0.72804,0.7265,0.72798,91600000.0
2007-10-24 13:45:00,0.72791,0.72791,0.72739,0.72745,96000000.0
2007-10-24 13:50:00,0.72758,0.7279,0.72723,0.72782,80000000.0
2007-10-24 13:55:00,0.72763,0.72836,0.72753,0.72836,139200000.0
2007-10-24 14:00:00,0.72838,0.72838,0.72787,0.72821,67000000.0
2007-10-24 14:05:00,0.72823,0.72851,0.72718,0.72843,97000000.0
2007-10-24 14:10:00,0.72837,0.72837,0.7278,0.72813,131200000.0
2007-10-24 14:15:00,0.72803,0.72881,0.728,0.72864,68800000.0
2007-10-24 14:20:00,0.72861,0.72878,0.72815,0.72818,69200000.0
2007-10-24 14:25:00,0.72839,0.72861,0.72818,0.72844,64000000.0
2007-10-24 14:30:00,0.7283,0.72841,0.72796,0.72841,64000000.0
2007-10-24 14:35:00,0.72849,0.72854,0.72805,0.72815,61800000.0
2007-10-24 14:40:00,0.72808,0.7286,0.72805,0.72849,77800000.0
2007-10-24 14:45:00,0.72833,0.72903,0.72833,0.72882,59200000.0
2007-10-24 14:50:00,0.72898,0.72906,0.72868,0.72875,72000000.0
2007-10-24 14:55:00,0.72857,0.72889,0.72829,0.72882,60800000.0
2007-10-24 15:00:00,0.72885,0.72956,0.72885,0.72898,69800000.0
2007-10-24 15:05:00,0.72893,0.72976,0.72875,0.72889,66400000.0
2007-10-24 15:10:00,0.72904,0.72914,0.72879,0.72888,67200000.0
2007-10-24 15:15:00,0.7288,0.72897,0.72864,0.72872,72000000.0
2007-10-24 15:20:00,0.72884,0.7293,0.72878,0.72918,67200000.0
2007-10-24 15:25:00,0.7292,0.72938,0.72891,0.72893,62800000.0
2007-10-24 15:30:00,0.72878,0.72897,0.72762,0.72884,62400000.0
2007-10-24 15:35:00,0.72884,0.72924,0.72746,0.72855,75600000.0
2007-10-24 15:40:00,0.72854,0.72907,0.72849,0.7289,72000000.0
2007-10-24 15:45:00,0.72894,0.72985,0.72894,0.72967,74000000.0
2007-10-24 15:50:00,0.72964,0.7303,0.72948,0.73008,66000000.0
2007-10-24 15:55:00,0.73009,0.73069,0.72958,0.73048,75200000.0
2007-10-24 16:00:00,0.73025,0.73032,0.72968,0.72994,59600000.0
2007-10-24 16:05:00,0.72988,0.73013,0.72909,0.72966,70400000.0
2007-10-24 16:10:00,0.72966,0.73026,0.7295,0.73005,68000000.0
2007-10-24 16:15:00,0.73023,0.73036,0.72973,0.73019,58600000.0
2007-10-24 16:20:00,0.73007,0.73078,0.73007,0.73076,67200000.0
2007-10-24 16:25:00,0.73023,0.73063,0.73018,0.7304,75200000.0
2007-10-24 16:30:00,0.73023,0.7307,0.73005,0.73042,58600000.0
2007-10-24 16:35:00,0.73019,0.73037,0.73007,0.7302,72000000.0
2007-10-24 16:40:00,0.73022,0.73022,0.72949,0.72979,62400000.0
2007-10-24 16:45:00,0.73,0.73014,0.7292,0.7292,68800000.0
2007-10-24 16:50:00,0.72919,0.72964,0.72834,0.72834,60800000.0
2007-10-24 16:55:00,0.72816,0.72918,0.72816,0.72901,65600000.0
2007-10-24 17:00:00,0.7291,0.7292,0.72866,0.72903,67200000.0
2007-10-24 17:05:00,0.72923,0.72981,0.72838,0.72838,67200000.0
2007-10-24 17:10:00,0.72818,0.72882,0.72777,0.72842,68800000.0
2007-10-24 17:15:00,0.72856,0.72894,0.72805,0.72824,73600000.0
2007-10-24 17:20:00,0.72809,0.72876,0.72797,0.72825,68800000.0
2007-10-24 17:25:00,0.7283,0.72882,0.72789,0.72882,67600000.0
2007-10-24 17:30:00,0.72908,0.72908,0.72829,0.72848,67200000.0
2007-10-24 17:35:00,0.72801,0.7285,0.72785,0.7285,67200000.0
2007-10-24 17:40:00,0.72856,0.72893,0.7282,0.72846,64000000.0
2007-10-24 17:45:00,0.72837,0.72908,0.72831,0.72903,68200000.0
2007-10-24 17:50:00,0.72886,0.72915,0.72834,0.72881,68800000.0
2007-10-24 17:55:00,0.7287,0.72936,0.72859,0.72924,70400000.0
2007-10-24 18:00:00,0.72915,0.72915,0.72813,0.72834,64000000.0
2007-10-24 18:05:00,0.72849,0.72912,0.72842,0.72912,59200000.0
2007-10-24 18:10:00,0.72915,0.72971,0.72915,0.72943,73600000.0
2007-10-24 18:15:00,0.72955,0.73023,0.72889,0.72998,70400000.0
2007-10-24 18:20:00,0.72975,0.72975,0.72934,0.72949,59200000.0
2007-10-24 18:25:00,0.72946,0.72949,0.72923,0.72928,67200000.0
2007-10-24 18:30:00,0.72927,0.72988,0.72917,0.72934,60800000.0
2007-10-24 18:35:00,0.72911,0.72919,0.72852,0.72872,58600000.0
2007-10-24 18:40:00,0.72867,0.7292,0.72802,0.72907,68800000.0
2007-10-24 18:45:00,0.72915,0.7293,0.72896,0.72919,67200000.0
2007-10-24 18:50:00,0.72918,0.72918,0.72859,0.72862,59600000.0
2007-10-24 18:55:00,0.72858,0.72861,0.72819,0.72825,73600000.0
2007-10-24 19:00:00,0.72839,0.72869,0.72758,0.72842,72400000.0
2007-10-24 19:05:00,0.72839,0.72885,0.72767,0.72875,60800000.0
2007-10-24 19:10:00,0.7288,0.7288,0.72845,0.72863,70400000.0
2007-10-24 19:15:00,0.72864,0.72908,0.72847,0.72853,67200000.0
2007-10-24 19:20:00,0.72853,0.72865,0.72801,0.72833,64000000.0
2007-10-24 19:25:00,0.72824,0.72862,0.7281,0.72857,69200000.0
2007-10-24 19:30:00,0.72824,0.72867,0.72824,0.72845,58000000.0
2007-10-24 19:35:00,0.72837,0.72838,0.72731,0.72808,64000000.0
2007-10-24 19:40:00,0.72814,0.72819,0.72777,0.72777,59200000.0
2007-10-24 19:45:00,0.72767,0.72806,0.72767,0.72782,62800000.0
2007-10-24 19:50:00,0.72772,0.72774,0.72747,0.72758,70800000.0
2007-10-24 19:55:00,0.72762,0.72808,0.72751,0.72808,73600000.0
2007-10-24 20:00:00,0.72808,0.72829,0.72768,0.72768,60800000.0
2007-10-24 20:05:00,0.72763,0.72818,0.72697,0.7279,64000000.0
2007-10-24 20:10:00,0.72786,0.7281,0.72771,0.728,72400000.0
2007-10-24 20:15:00,0.72819,0.72848,0.72799,0.72847,68800000.0
2007-10-24 20:20:00,0.72847,0.72864,0.72833,0.72845,59200000.0
2007-10-24 20:25:00,0.72835,0.7287,0.72829,0.7287,62800000.0
2007-10-24 20:30:00,0.72877,0.72928,0.72872,0.72915,59200000.0
2007-10-24 20:35:00,0.72934,0.72947,0.72912,0.72926,61200000.0
2007-10-24 20:40:00,0.72928,0.73013,0.72928,0.72957,59200000.0
2007-10-24 20:45:00,0.72942,0.72995,0.72927,0.72995,59600000.0
2007-10-24 20:50:00,0.72991,0.73008,0.72953,0.72955,68800000.0
2007-10-24 20:55:00,0.72965,0.72999,0.72956,0.72995,58600000.0
2007-10-24 21:00:00,0.73001,0.73008,0.72921,0.72958,61800000.0
2007-10-24 21:05:00,0.72942,0.72977,0.72918,0.72953,64400000.0
2007-10-24 21:10:00,0.72978,0.73038,0.72953,0.73031,59200000.0
2007-10-24 21:15:00,0.73046,0.73046,0.73013,0.73034,65600000.0
2007-10-24 21:20:00,0.7303,0.73041,0.73006,0.73023,61200000.0
2007-10-24 21:25:00,0.72928,0.73052,0.72928,0.73018,56400000.0
2007-10-24 21:30:00,0.7298,0.72996,0.72935,0.72959,59600000.0
2007-10-24 21:35:00,0.72944,0.72994,0.72931,0.72994,75200000.0
2007-10-24 21:40:00,0.72988,0.73042,0.72988,0.73042,56000000.0
2007-10-24 21:45:00,0.73049,0.73052,0.72934,0.73014,57600000.0
2007-10-24 21:50:00,0.73022,0.73067,0.73019,0.73031,64000000.0
2007-10-24 21:55:00,0.73032,0.73051,0.73014,0.73031,67200000.0
2007-10-24 22:00:00,0.73036,0.73056,0.73013,0.73013,72000000.0
2007-10-24 22:05:00,0.73005,0.73005,0.7292,0.72941,53200000.0
2007-10-24 22:10:00,0.72942,0.73023,0.72942,0.73004,67200000.0
2007-10-24 22:15:00,0.73,0.73048,0.72988,0.73008,60200000.0
2007-10-24 22:20:00,0.73025,0.73052,0.73025,0.7305,66000000.0
2007-10-24 22:25:00,0.73014,0.73097,0.72912,0.73012,64000000.0
2007-10-24 22:30:00,0.73018,0.73075,0.73002,0.73061,70400000.0
2007-10-24 22:35:00,0.73056,0.73067,0.7304,0.73067,65600000.0
2007-10-24 22:40:00,0.73073,0.73073,0.73028,0.73053,64000000.0
2007-10-24 22:45:00,0.73045,0.73077,0.73016,0.73067,60800000.0
2007-10-24 22:50:00,0.73061,0.73131,0.73061,0.73123,59200000.0
2007-10-24 22:55:00,0.7313,0.73156,0.73061,0.73062,68800000.0
2007-10-24 23:00:00,0.7306,0.73085,0.7306,0.73071,59600000.0
2007-10-24 23:05:00,0.73056,0.73088,0.72986,0.73073,60800000.0
2007-10-24 23:10:00,0.73074,0.73124,0.73067,0.73124,70400000.0
2007-10-24 23:15:00,0.73123,0.73131,0.73057,0.73078,52600000.0
2007-10-24 23:20:00,0.73092,0.73092,0.7295,0.73075,65600000.0
2007-10-24 23:25:00,0.73076,0.73082,0.73046,0.73082,56000000.0
2007-10-24 23:30:00,0.73042,0.73102,0.73036,0.73102,68800000.0
2007-10-24 23:35:00,0.73095,0.73121,0.72977,0.73083,62800000.0
2007-10-24 23:40:00,0.73082,0.73092,0.73058,0.73092,70200000.0
2007-10-24 23:45:00,0.73087,0.73136,0.73061,0.73133,59200000.0
2007-10-24 23:50:00,0.73127,0.73143,0.73104,0.73131,60800000.0
2007-10-24 23:55:00,0.73125,0.73139,0.73048,0.73065,67200000.0
2007-10-25 00:00:00,0.73057,0.73157,0.73047,0.73155,74600000.0
2007-10-25 00:05:00,0.73171,0.73188,0.73053,0.73157,70800000.0
2007-10-25 00:10:00,0.73193,0.73208,0.7318,0.73188,57600000.0
2007-10-25 00:15:00,0.73177,0.73186,0.73136,0.73169,60800000.0
2007-10-25 00:20:00,0.73176,0.73221,0.73176,0.73204,62400000.0
2007-10-25 00:25:00,0.73198,0.73199,0.73166,0.73166,67200000.0
2007-10-25 00:30:00,0.73094,0.73181,0.73094,0.73171,56000000.0
2007-10-25 00:35:00,0.73162,0.73182,0.73154,0.73182,62400000.0
2007-10-25 00:40:00,0.73187,0.73206,0.73172,0.73206,57000000.0
2007-10-25 00:45:00,0.732,0.73259,0.732,0.73233,66600000.0
2007-10-25 00:50:00,0.73241,0.73295,0.73241,0.73271,60600000.0
2007-10-25 00:55:00,0.7327,0.73277,0.73258,0.73265,64000000.0
2007-10-25 01:00:00,0.73268,0.73268,0.7317,0.73197,59200000.0
2007-10-25 01:05:00,0.73191,0.73197,0.73153,0.73181,64400000.0
2007-10-25 01:10:00,0.7317,0.73231,0.73162,0.73231,69200000.0
2007-10-25 01:15:00,0.73243,0.73247,0.73065,0.73231,62400000.0
2007-10-25 01:20:00,0.73236,0.73238,0.73204,0.73218,56000000.0
2007-10-25 01:25:00,0.7322,0.7322,0.73125,0.73125,59600000.0
2007-10-25 01:30:00,0.73084,0.7313,0.72998,0.73107,56400000.0
2007-10-25 01:35:00,0.73105,0.73123,0.7306,0.73114,62400000.0
2007-10-25 01:40:00,0.73099,0.73099,0.73064,0.73074,65600000.0
2007-10-25 01:45:00,0.73065,0.73065,0.73011,0.73038,59200000.0
2007-10-25 01:50:00,0.73038,0.73055,0.73032,0.73036,61200000.0
2007-10-25 01:55:00,0.7304,0.73068,0.7298,0.73064,65600000.0
2007-10-25 02:00:00,0.73066,0.73078,0.73027,0.7305,59200000.0
2007-10-25 02:05:00,0.73065,0.73097,0.73045,0.73046,57600000.0
2007-10-25 02:10:00,0.73048,0.73051,0.7301,0.7301,49600000.0
2007-10-25 02:15:00,0.7305,0.7305,0.73009,0.73027,58000000.0
2007-10-25 02:20:00,0.73027,0.73027,0.72983,0.73004,72000000.0
2007-10-25 02:25:00,0.73,0.7301,0.72975,0.73001,53600000.0
2007-10-25 02:30:00,0.72998,0.73092,0.72998,0.73078,62400000.0
2007-10-25 02:35:00,0.73058,0.73058,0.72993,0.73029,56000000.0
2007-10-25 02:40:00,0.73038,0.7307,0.73035,0.73064,67200000.0
2007-10-25 02:45:00,0.73074,0.73087,0.73062,0.73085,59600000.0
2007-10-25 02:50:00,0.73081,0.73081,0.73012,0.73065,73600000.0
2007-10-25 02:55:00,0.73067,0.73072,0.73002,0.73002,59200000.0
2007-10-25 03:00:00,0.73001,0.73025,0.72987,0.73013,51200000.0
2007-10-25 03:05:00,0.73019,0.73034,0.7298,0.73034,52800000.0
2007-10-25 03:10:00,0.73037,0.73041,0.73,0.73015,56400000.0
2007-10-25 03:15:00,0.73016,0.73042,0.72999,0.73005,52800000.0
2007-10-25 03:20:00,0.72978,0.73037,0.72978,0.7303,64000000.0
2007-10-25 03:25:00,0.73024,0.73024,0.72987,0.7302,64000000.0
2007-10-25 03:30:00,0.7304,0.73044,0.73005,0.73025,59200000.0
2007-10-25 03:35:00,0.73038,0.73057,0.73011,0.73025,68200000.0
2007-10-25 03:40:00,0.73036,0.7313,0.73019,0.73074,51200000.0
2007-10-25 03:45:00,0.7307,0.73108,0.73064,0.73096,57600000.0
2007-10-25 03:50:00,0.7309,0.73217,0.7309,0.73182,59200000.0
2007-10-25 03:55:00,0.73174,0.73176,0.73105,0.73121,57600000.0
2007-10-25 04:00:00,0.73124,0.73157,0.73113,0.7315,70200000.0
2007-10-25 04:05:00,0.73148,0.73183,0.73131,0.73183,69200000.0
2007-10-25 04:10:00,0.73191,0.73192,0.73077,0.73077,54800000.0
2007-10-25 04:15:00,0.7308,0.73081,0.73036,0.73036,58000000.0
2007-10-25 04:20:00,0.73049,0.73076,0.72909,0.7301,52800000.0
2007-10-25 04:25:00,0.73014,0.73017,0.72975,0.72988,81000000.0
2007-10-25 04:30:00,0.72996,0.73002,0.72946,0.73,59200000.0
2007-10-25 04:35:00,0.73015,0.73015,0.7291,0.72986,72000000.0
2007-10-25 04:40:00,0.72956,0.72996,0.72952,0.72992,62400000.0
2007-10-25 04:45:00,0.72989,0.73,0.72979,0.72987,49600000.0
2007-10-25 04:50:00,0.72977,0.72985,0.72925,0.72938,59200000.0
2007-10-25 04:55:00,0.72948,0.72988,0.7292,0.72933,70400000.0
2007-10-25 05:00:00,0.72959,0.72959,0.7292,0.72934,57600000.0
2007-10-25 05:05:00,0.72927,0.72971,0.72915,0.72927,62000000.0
2007-10-25 05:10:00,0.72926,0.72958,0.72926,0.7295,67200000.0
2007-10-25 05:15:00,0.72952,0.72967,0.72923,0.72928,54400000.0
2007-10-25 05:20:00,0.72969,0.72982,0.72935,0.72981,59600000.0
2007-10-25 05:25:00,0.72989,0.72992,0.72904,0.72971,57600000.0
2007-10-25 05:30:00,0.72976,0.72976,0.72932,0.72933,65600000.0
2007-10-25 05:35:00,0.72922,0.72922,0.72861,0.72862,56000000.0
2007-10-25 05:40:00,0.72881,0.72947,0.72851,0.72869,58600000.0
2007-10-25 05:45:00,0.7286,0.7288,0.72855,0.7286,67200000.0
2007-10-25 05:50:00,0.72865,0.72889,0.7286,0.72867,69200000.0
2007-10-25 05:55:00,0.72886,0.72912,0.72886,0.72904,59200000.0
2007-10-25 06:00:00,0.72903,0.72918,0.72884,0.72884,70400000.0
2007-10-25 06:05:00,0.72906,0.72969,0.72848,0.72949,60800000.0
2007-10-25 06:10:00,0.72931,0.72942,0.72893,0.72917,57600000.0
2007-10-25 06:15:00,0.72952,0.73019,0.72942,0.72974,62400000.0
2007-10-25 06:20:00,0.72993,0.72994,0.72958,0.72994,64000000.0
2007-10-25 06:25:00,0.73,0.73018,0.72962,0.72968,62800000.0
2007-10-25 06:30:00,0.72974,0.72977,0.72925,0.72939,62400000.0
2007-10-25 06:35:00,0.72932,0.72935,0.72875,0.72888,57000000.0
2007-10-25 06:40:00,0.72925,0.72957,0.72895,0.72957,59200000.0
2007-10-25 06:45:00,0.72956,0.72984,0.72918,0.72922,44800000.0
2007-10-25 06:50:00,0.72919,0.72949,0.72919,0.72935,58600000.0
2007-10-25 06:55:00,0.72928,0.72954,0.7292,0.72933,62400000.0
2007-10-25 07:00:00,0.72907,0.72951,0.72902,0.72929,69200000.0
2007-10-25 07:05:00,0.72928,0.72947,0.72928,0.72941,67600000.0
2007-10-25 07:10:00,0.72948,0.72955,0.72895,0.72928,64000000.0
2007-10-25 07:15:00,0.72927,0.72978,0.72853,0.72935,65600000.0
2007-10-25 07:20:00,0.72932,0.72978,0.72919,0.72964,53200000.0
2007-10-25 07:25:00,0.72969,0.72978,0.72943,0.72951,57000000.0
2007-10-25 07:30:00,0.72965,0.72979,0.72936,0.72968,72000000.0
2007-10-25 07:35:00,0.7297,0.72973,0.72842,0.72951,68200000.0
2007-10-25 07:40:00,0.72944,0.72975,0.72841,0.72962,62400000.0
2007-10-25 07:45:00,0.72969,0.72975,0.72946,0.7295,73600000.0
2007-10-25 07:50:00,0.72957,0.72973,0.72949,0.72968,59200000.0
2007-10-25 07:55:00,0.72982,0.73015,0.72972,0.73005,64000000.0
2007-10-25 08:00:00,0.73008,0.73061,0.73007,0.73052,64400000.0
2007-10-25 08:05:00,0.73049,0.73068,0.7303,0.73041,68800000.0
2007-10-25 08:10:00,0.73072,0.73099,0.73047,0.73092,66600000.0
2007-10-25 08:15:00,0.73092,0.73132,0.73074,0.73126,66000000.0
2007-10-25 08:20:00,0.73107,0.7314,0.73082,0.73129,62400000.0
2007-10-25 08:25:00,0.73129,0.73253,0.73113,0.73253,67200000.0
2007-10-25 08:30:00,0.73263,0.73263,0.73198,0.73221,78800000.0
2007-10-25 08:35:00,0.7321,0.73227,0.73137,0.73227,104400000.0
2007-10-25 08:40:00,0.73226,0.73238,0.73139,0.73139,67600000.0
2007-10-25 08:45:00,0.73111,0.73111,0.73031,0.73058,78400000.0
2007-10-25 08:50:00,0.73057,0.73082,0.73013,0.73056,168800000.0
2007-10-25 08:55:00,0.73056,0.73099,0.73015,0.73099,65600000.0
2007-10-25 09:00:00,0.73085,0.73085,0.73033,0.73036,100000000.0
2007-10-25 09:05:00,0.73041,0.731,0.73025,0.731,96400000.0
2007-10-25 09:10:00,0.73107,0.73111,0.73053,0.73077,120000000.0
2007-10-25 09:15:00,0.73067,0.73094,0.73002,0.73019,135400000.0
2007-10-25 09:20:00,0.73036,0.73057,0.72937,0.73041,101200000.0
2007-10-25 09:25:00,0.73039,0.73051,0.73017,0.73025,133200000.0
2007-10-25 09:30:00,0.73027,0.73034,0.72958,0.72965,128000000.0
2007-10-25 09:35:00,0.72947,0.73053,0.72881,0.73039,216000000.0
2007-10-25 09:40:00,0.73044,0.73052,0.72984,0.73021,248800000.0
2007-10-25 09:45:00,0.73005,0.73005,0.72982,0.72987,102400000.0
2007-10-25 09:50:00,0.72988,0.73005,0.72952,0.72992,328400000.0
2007-10-25 09:55:00,0.72972,0.73022,0.72971,0.7302,224400000.0
2007-10-25 10:00:00,0.73011,0.73049,0.72992,0.73049,286800000.0
2007-10-25 10:05:00,0.73051,0.73086,0.7303,0.73086,201000000.0
2007-10-25 10:10:00,0.73099,0.73133,0.73078,0.73132,266000000.0
2007-10-25 10:15:00,0.73132,0.73136,0.73068,0.73072,120000000.0
2007-10-25 10:20:00,0.73064,0.73064,0.73034,0.73052,272400000.0
2007-10-25 10:25:00,0.73063,0.73069,0.73014,0.73014,224800000.0
2007-10-25 10:30:00,0.72998,0.73066,0.72998,0.73054,137600000.0
2007-10-25 10:35:00,0.73037,0.73085,0.73023,0.73051,99200000.0
2007-10-25 10:40:00,0.73044,0.73063,0.7299,0.73056,168800000.0
2007-10-25 10:45:00,0.73057,0.73095,0.73057,0.73066,187200000.0
2007-10-25 10:50:00,0.73079,0.73093,0.73054,0.73069,219600000.0
2007-10-25 10:55:00,0.73072,0.73109,0.73048,0.73107,244600000.0
2007-10-25 11:00:00,0.7311,0.73114,0.73053,0.73053,251400000.0
2007-10-25 11:05:00,0.73056,0.73061,0.73018,0.73024,198600000.0
2007-10-25 11:10:00,0.7302,0.73083,0.72993,0.73083,305200000.0
2007-10-25 11:15:00,0.73092,0.73092,0.7303,0.7305,139200000.0
2007-10-25 11:20:00,0.73031,0.73031,0.72937,0.7298,243600000.0
2007-10-25 11:25:00,0.72978,0.73009,0.72976,0.72992,248400000.0
2007-10-25 11:30:00,0.72985,0.73035,0.72969,0.73012,96000000.0
2007-10-25 11:35:00,0.73012,0.73012,0.72914,0.72928,141600000.0
2007-10-25 11:40:00,0.72921,0.72968,0.72906,0.72964,132800000.0
2007-10-25 11:45:00,0.72953,0.7302,0.72914,0.7302,142400000.0
2007-10-25 11:50:00,0.73028,0.73083,0.73009,0.73009,188800000.0
2007-10-25 11:55:00,0.73006,0.73006,0.72896,0.72896,164600000.0
2007-10-25 12:00:00,0.72895,0.7298,0.7289,0.7298,120000000.0
2007-10-25 12:05:00,0.72979,0.73025,0.72939,0.72977,120400000.0
2007-10-25 12:10:00,0.72981,0.7299,0.72957,0.7298,137600000.0
2007-10-25 12:15:00,0.72985,0.73015,0.72965,0.73014,156800000.0
2007-10-25 12:20:00,0.73019,0.7302,0.72959,0.72959,131200000.0
2007-10-25 12:25:00,0.72949,0.73075,0.72919,0.72919,139200000.0
2007-10-25 12:30:00,0.73003,0.73005,0.72916,0.72928,122000000.0
2007-10-25 12:35:00,0.72947,0.73009,0.72936,0.73009,110400000.0
2007-10-25 12:40:00,0.7299,0.7299,0.72935,0.72948,89600000.0
2007-10-25 12:45:00,0.72925,0.73031,0.72909,0.72994,147600000.0
2007-10-25 12:50:00,0.73008,0.73031,0.72991,0.7302,119400000.0
2007-10-25 12:55:00,0.73023,0.73034,0.72992,0.7301,107600000.0
2007-10-25 13:00:00,0.7301,0.7303,0.72984,0.73015,88000000.0
2007-10-25 13:05:00,0.73013,0.73026,0.72975,0.72981,120000000.0
2007-10-25 13:10:00,0.72973,0.73074,0.72973,0.73059,99200000.0
2007-10-25 13:15:00,0.73062,0.73135,0.73062,0.73131,180800000.0
2007-10-25 13:20:00,0.73122,0.73147,0.73122,0.73128,144400000.0
2007-10-25 13:25:00,0.73119,0.73125,0.73098,0.73111,91600000.0
2007-10-25 13:30:00,0.73114,0.73114,0.73027,0.73032,206800000.0
2007-10-25 13:35:00,0.73039,0.73048,0.73015,0.73015,96000000.0
2007-10-25 13:40:00,0.73019,0.7309,0.72949,0.73015,91200000.0
2007-10-25 13:45:00,0.73006,0.73008,0.72965,0.72967,94800000.0
2007-10-25 13:50:00,0.72967,0.73,0.72935,0.7294,79400000.0
2007-10-25 13:55:00,0.72934,0.72974,0.72932,0.72972,139600000.0
2007-10-25 14:00:00,0.7295,0.72951,0.72905,0.7291,66600000.0
2007-10-25 14:05:00,0.72889,0.72893,0.72789,0.72888,98000000.0
2007-10-25 14:10:00,0.72881,0.72885,0.72862,0.72871,131200000.0
2007-10-25 14:15:00,0.72869,0.72882,0.72862,0.72881,68800000.0
2007-10-25 14:20:00,0.72891,0.7296,0.72886,0.72938,68800000.0
2007-10-25 14:25:00,0.72936,0.72936,0.72848,0.72848,63400000.0
2007-10-25 14:30:00,0.72841,0.72884,0.72837,0.72873,63400000.0
2007-10-25 14:35:00,0.72885,0.72898,0.7286,0.72885,61800000.0
2007-10-25 14:40:00,0.72893,0.73046,0.7289,0.73031,78400000.0
2007-10-25 14:45:00,0.73046,0.73121,0.7304,0.73084,59200000.0
2007-10-25 14:50:00,0.73057,0.73163,0.73025,0.73163,71400000.0
2007-10-25 14:55:00,0.73211,0.7323,0.73156,0.73197,60800000.0
2007-10-25 15:00:00,0.73204,0.73339,0.73204,0.73339,69800000.0
2007-10-25 15:05:00,0.7335,0.73402,0.73326,0.73391,65600000.0
2007-10-25 15:10:00,0.73395,0.73456,0.73395,0.73456,60800000.0
2007-10-25 15:15:00,0.73481,0.73515,0.73452,0.73507,72400000.0
2007-10-25 15:20:00,0.73507,0.7354,0.73479,0.73516,67600000.0
2007-10-25 15:25:00,0.73511,0.73511,0.73447,0.73447,62400000.0
2007-10-25 15:30:00,0.73442,0.73458,0.73347,0.73417,62400000.0
2007-10-25 15:35:00,0.7341,0.73418,0.73295,0.73406,68800000.0
2007-10-25 15:40:00,0.73398,0.7342,0.73369,0.73397,72000000.0
2007-10-25 15:45:00,0.73401,0.73407,0.73373,0.73379,73600000.0
2007-10-25 15:50:00,0.73391,0.73462,0.73387,0.73426,65600000.0
2007-10-25 15:55:00,0.73419,0.73453,0.73304,0.73395,75200000.0
2007-10-25 16:00:00,0.73385,0.73435,0.73381,0.73406,59200000.0
2007-10-25 16:05:00,0.73409,0.73517,0.73405,0.73437,70400000.0
2007-10-25 16:10:00,0.73432,0.73571,0.73432,0.7356,67200000.0
2007-10-25 16:15:00,0.73564,0.73588,0.73508,0.73563,59200000.0
2007-10-25 16:20:00,0.7356,0.73572,0.7352,0.73525,67600000.0
2007-10-25 16:25:00,0.73513,0.73538,0.73484,0.73495,76000000.0
2007-10-25 16:30:00,0.73518,0.73582,0.73513,0.73577,59200000.0
2007-10-25 16:35:00,0.7358,0.73636,0.73569,0.73621,72000000.0
2007-10-25 16:40:00,0.73616,0.73684,0.73606,0.73637,61800000.0
2007-10-25 16:45:00,0.73625,0.73688,0.73625,0.7367,68800000.0
2007-10-25 16:50:00,0.7365,0.73666,0.73544,0.73666,60800000.0
2007-10-25 16:55:00,0.73665,0.73665,0.73603,0.73616,65000000.0
2007-10-25 17:00:00,0.73605,0.7363,0.73589,0.73623,67200000.0
2007-10-25 17:05:00,0.73634,0.73648,0.736,0.736,67600000.0
2007-10-25 17:10:00,0.7359,0.73632,0.73573,0.73595,68200000.0
2007-10-25 17:15:00,0.73582,0.73582,0.73547,0.73557,74000000.0
2007-10-25 17:20:00,0.73553,0.73557,0.73472,0.73504,69200000.0
2007-10-25 17:25:00,0.73512,0.73517,0.73434,0.73517,67200000.0
2007-10-25 17:30:00,0.73512,0.73579,0.73512,0.73568,67200000.0
2007-10-25 17:35:00,0.73563,0.73587,0.73478,0.73499,67600000.0
2007-10-25 17:40:00,0.73509,0.73548,0.73495,0.73508,64000000.0
2007-10-25 17:45:00,0.73547,0.73576,0.73536,0.7355,69200000.0
2007-10-25 17:50:00,0.73524,0.7354,0.73469,0.735,68200000.0
2007-10-25 17:55:00,0.73515,0.73555,0.73515,0.73552,69800000.0
2007-10-25 18:00:00,0.7356,0.7356,0.735,0.73544,67600000.0
2007-10-25 18:05:00,0.73548,0.73575,0.73532,0.73563,59200000.0
2007-10-25 18:10:00,0.73575,0.73612,0.73536,0.73536,73600000.0
2007-10-25 18:15:00,0.73546,0.73564,0.73451,0.73458,69800000.0
2007-10-25 18:20:00,0.73564,0.73577,0.7355,0.73577,59600000.0
2007-10-25 18:25:00,0.73582,0.73584,0.73535,0.73557,66600000.0
2007-10-25 18:30:00,0.73559,0.73589,0.73542,0.73543,60800000.0
2007-10-25 18:35:00,0.73558,0.73564,0.73511,0.73523,59200000.0
2007-10-25 18:40:00,0.73516,0.73551,0.73446,0.73551,68800000.0
2007-10-25 18:45:00,0.73549,0.73587,0.73541,0.73562,67200000.0
2007-10-25 18:50:00,0.73566,0.73624,0.73563,0.73621,59200000.0
2007-10-25 18:55:00,0.73608,0.73646,0.73585,0.73634,73600000.0
2007-10-25 19:00:00,0.73641,0.73648,0.73543,0.73612,62400000.0
2007-10-25 19:05:00,0.73609,0.73615,0.73451,0.73517,60800000.0
2007-10-25 19:10:00,0.73522,0.7354,0.73501,0.73519,70400000.0
2007-10-25 19:15:00,0.73524,0.73552,0.73503,0.73505,68400000.0
2007-10-25 19:20:00,0.73504,0.73517,0.7341,0.73435,64000000.0
2007-10-25 19:25:00,0.73436,0.7347,0.73428,0.73446,68200000.0
2007-10-25 19:30:00,0.73443,0.73504,0.73443,0.73462,57600000.0
2007-10-25 19:35:00,0.73473,0.73503,0.73373,0.73463,64000000.0
2007-10-25 19:40:00,0.7346,0.73468,0.73433,0.73435,59200000.0
2007-10-25 19:45:00,0.73441,0.73476,0.73419,0.73422,62400000.0
2007-10-25 19:50:00,0.73426,0.73464,0.73409,0.73446,70400000.0
2007-10-25 19:55:00,0.73442,0.73442,0.73386,0.73397,73000000.0
2007-10-25 20:00:00,0.73409,0.73409,0.73328,0.7334,60600000.0
2007-10-25 20:05:00,0.73349,0.7341,0.73228,0.73403,64000000.0
2007-10-25 20:10:00,0.73398,0.73419,0.73368,0.734,72000000.0
2007-10-25 20:15:00,0.73399,0.73412,0.73388,0.73412,68800000.0
2007-10-25 20:20:00,0.73409,0.73503,0.73398,0.73467,59600000.0
2007-10-25 20:25:00,0.73487,0.73515,0.73474,0.73515,62400000.0
2007-10-25 20:30:00,0.735,0.73505,0.73452,0.73464,59200000.0
2007-10-25 20:35:00,0.73466,0.73492,0.73434,0.73485,52800000.0
2007-10-25 20:40:00,0.73481,0.73482,0.73423,0.73472,59200000.0
2007-10-25 20:45:00,0.73471,0.73476,0.73447,0.73458,59200000.0
2007-10-25 20:50:00,0.73454,0.73482,0.73435,0.73435,69600000.0
2007-10-25 20:55:00,0.73452,0.73539,0.73452,0.7353,59200000.0
2007-10-25 21:00:00,0.73522,0.73523,0.73468,0.73505,62800000.0
2007-10-25 21:05:00,0.73479,0.735,0.73439,0.73439,68800000.0
2007-10-25 21:10:00,0.73427,0.73466,0.73424,0.73445,59200000.0
2007-10-25 21:15:00,0.73459,0.73475,0.73427,0.73475,59200000.0
2007-10-25 21:20:00,0.73457,0.73458,0.73421,0.73432,60800000.0
2007-10-25 21:25:00,0.73308,0.73437,0.73308,0.73418,56000000.0
2007-10-25 21:30:00,0.73406,0.73413,0.73355,0.73388,59200000.0
2007-10-25 21:35:00,0.734,0.73409,0.73383,0.73399,67600000.0
2007-10-25 21:40:00,0.7341,0.73455,0.7341,0.73418,56400000.0
2007-10-25 21:45:00,0.73418,0.73424,0.73367,0.7337,57600000.0
2007-10-25 21:50:00,0.73377,0.7339,0.73336,0.7339,64400000.0
2007-10-25 21:55:00,0.73393,0.73406,0.73376,0.73388,67200000.0
2007-10-25 22:00:00,0.73405,0.73461,0.73391,0.73459,65600000.0
2007-10-25 22:05:00,0.73401,0.73434,0.73392,0.73434,52800000.0
2007-10-25 22:10:00,0.7343,0.73432,0.73383,0.73419,67200000.0
2007-10-25 22:15:00,0.73424,0.73492,0.73424,0.7348,60800000.0
2007-10-25 22:20:00,0.7345,0.73523,0.7345,0.7352,65600000.0
2007-10-25 22:25:00,0.73516,0.73576,0.73414,0.73546,64000000.0
2007-10-25 22:30:00,0.73549,0.73556,0.73524,0.73534,70800000.0
2007-10-25 22:35:00,0.73535,0.73541,0.73499,0.73519,64400000.0
2007-10-25 22:40:00,0.73528,0.73554,0.73499,0.73536,64000000.0
2007-10-25 22:45:00,0.7354,0.7356,0.73533,0.7356,61200000.0
2007-10-25 22:50:00,0.73564,0.73606,0.73543,0.73599,58600000.0
2007-10-25 22:55:00,0.73593,0.73615,0.73575,0.73588,68800000.0
2007-10-25 23:00:00,0.73572,0.7362,0.73558,0.73558,59200000.0
2007-10-25 23:05:00,0.73515,0.73572,0.73453,0.7355,60800000.0
2007-10-25 23:10:00,0.73529,0.73595,0.73529,0.7356,70400000.0
2007-10-25 23:15:00,0.73537,0.73565,0.73498,0.73506,52800000.0
2007-10-25 23:20:00,0.73508,0.73508,0.73375,0.7344,66000000.0
2007-10-25 23:25:00,0.73419,0.73456,0.73409,0.73448,56000000.0
2007-10-25 23:30:00,0.73433,0.73457,0.734,0.73408,68800000.0
2007-10-25 23:35:00,0.73405,0.73463,0.73256,0.73458,62400000.0
2007-10-25 23:40:00,0.73463,0.73491,0.73458,0.73466,70400000.0
2007-10-25 23:45:00,0.73479,0.735,0.73455,0.73489,51200000.0
2007-10-25 23:50:00,0.73479,0.73494,0.73461,0.73491,61200000.0
2007-10-25 23:55:00,0.73496,0.73507,0.73484,0.73496,67600000.0
2007-10-26 00:00:00,0.73498,0.73502,0.73404,0.73404,75600000.0
2007-10-26 00:05:00,0.73411,0.73465,0.73356,0.73465,70400000.0
2007-10-26 00:10:00,0.73479,0.73545,0.73479,0.73544,52800000.0
2007-10-26 00:15:00,0.73545,0.73545,0.73513,0.73513,60800000.0
2007-10-26 00:20:00,0.73531,0.7354,0.73508,0.73513,61800000.0
2007-10-26 00:25:00,0.73524,0.73525,0.73505,0.73516,67200000.0
2007-10-26 00:30:00,0.735,0.7354,0.735,0.73538,56000000.0
2007-10-26 00:35:00,0.73534,0.7355,0.73513,0.73537,62800000.0
2007-10-26 00:40:00,0.73536,0.73542,0.73521,0.73532,57600000.0
2007-10-26 00:45:00,0.73522,0.7353,0.73487,0.73513,66600000.0
2007-10-26 00:50:00,0.73513,0.73544,0.73509,0.73535,61200000.0
2007-10-26 00:55:00,0.73541,0.73541,0.73506,0.73519,64000000.0
2007-10-26 01:00:00,0.73518,0.73523,0.73469,0.73469,59200000.0
2007-10-26 01:05:00,0.73466,0.73483,0.73451,0.73482,63400000.0
2007-10-26 01:10:00,0.73488,0.73546,0.73473,0.73533,62800000.0
2007-10-26 01:15:00,0.73518,0.73534,0.73414,0.73534,62400000.0
2007-10-26 01:20:00,0.73529,0.73531,0.73491,0.73508,56400000.0
2007-10-26 01:25:00,0.73509,0.73511,0.73482,0.73489,59200000.0
2007-10-26 01:30:00,0.73474,0.73496,0.73376,0.73496,56400000.0
2007-10-26 01:35:00,0.73486,0.73534,0.73474,0.7353,62800000.0
2007-10-26 01:40:00,0.73533,0.73537,0.73507,0.73509,65600000.0
2007-10-26 01:45:00,0.73519,0.73537,0.73519,0.73527,62200000.0
2007-10-26 01:50:00,0.73526,0.73541,0.73509,0.7354,60800000.0
2007-10-26 01:55:00,0.73546,0.7356,0.73534,0.7356,65600000.0
2007-10-26 02:00:00,0.73564,0.73596,0.73545,0.73596,59200000.0
2007-10-26 02:05:00,0.73576,0.73589,0.73553,0.7358,57600000.0
2007-10-26 02:10:00,0.73581,0.73584,0.73529,0.73568,60800000.0
2007-10-26 02:15:00,0.73577,0.7361,0.73563,0.73565,57600000.0
2007-10-26 02:20:00,0.73655,0.73666,0.7355,0.73579,68200000.0
2007-10-26 02:25:00,0.73575,0.73579,0.7356,0.73579,52800000.0
2007-10-26 02:30:00,0.7357,0.73591,0.7357,0.73588,62800000.0
2007-10-26 02:35:00,0.73555,0.73586,0.73548,0.73586,56400000.0
2007-10-26 02:40:00,0.73585,0.73588,0.73562,0.73574,67200000.0
2007-10-26 02:45:00,0.73593,0.7368,0.73593,0.73655,54400000.0
2007-10-26 02:50:00,0.73654,0.7371,0.73635,0.73666,73600000.0
2007-10-26 02:55:00,0.73654,0.73656,0.73575,0.73621,58600000.0
2007-10-26 03:00:00,0.73613,0.73712,0.736,0.73706,51200000.0
2007-10-26 03:05:00,0.7371,0.73715,0.73613,0.73664,52800000.0
2007-10-26 03:10:00,0.73666,0.73675,0.7359,0.7363,56000000.0
2007-10-26 03:15:00,0.73623,0.73636,0.73598,0.736,52800000.0
2007-10-26 03:20:00,0.73596,0.73607,0.73569,0.736,64400000.0
2007-10-26 03:25:00,0.73613,0.73657,0.73613,0.73631,60800000.0
2007-10-26 03:30:00,0.73636,0.7364,0.73587,0.73599,59200000.0
2007-10-26 03:35:00,0.736,0.73604,0.73569,0.73571,68800000.0
2007-10-26 03:40:00,0.73555,0.73612,0.73548,0.73591,46800000.0
2007-10-26 03:45:00,0.736,0.73605,0.73543,0.73543,58000000.0
2007-10-26 03:50:00,0.73568,0.73598,0.73563,0.73565,59200000.0
2007-10-26 03:55:00,0.73572,0.73637,0.73525,0.73625,57600000.0
2007-10-26 04:00:00,0.73607,0.73615,0.7356,0.73573,69800000.0
2007-10-26 04:05:00,0.73586,0.73594,0.73523,0.73559,69200000.0
2007-10-26 04:10:00,0.73573,0.73577,0.73522,0.73558,62400000.0
2007-10-26 04:15:00,0.73575,0.73582,0.73553,0.73557,57000000.0
2007-10-26 04:20:00,0.73571,0.73586,0.73431,0.7355,62400000.0
2007-10-26 04:25:00,0.73579,0.73602,0.73551,0.73559,81600000.0
2007-10-26 04:30:00,0.73564,0.73616,0.7355,0.73593,59200000.0
2007-10-26 04:35:00,0.736,0.73651,0.73497,0.73599,72400000.0
2007-10-26 04:40:00,0.73604,0.73662,0.73601,0.73632,62400000.0
2007-10-26 04:45:00,0.73628,0.73672,0.73628,0.73652,57600000.0
2007-10-26 04:50:00,0.73637,0.73685,0.73609,0.7367,65000000.0
2007-10-26 04:55:00,0.73648,0.73696,0.73637,0.73686,70400000.0
2007-10-26 05:00:00,0.7367,0.73677,0.7364,0.73672,57000000.0
2007-10-26 05:05:00,0.73635,0.73645,0.73587,0.73605,60800000.0
2007-10-26 05:10:00,0.73596,0.7364,0.73586,0.73636,67200000.0
2007-10-26 05:15:00,0.73626,0.73656,0.73614,0.73628,54800000.0
2007-10-26 05:20:00,0.73658,0.73677,0.73645,0.73645,59200000.0
2007-10-26 05:25:00,0.73657,0.73668,0.736,0.73654,58400000.0
2007-10-26 05:30:00,0.73661,0.73677,0.73644,0.73654,66000000.0
2007-10-26 05:35:00,0.73661,0.73699,0.73658,0.73668,56400000.0
2007-10-26 05:40:00,0.73677,0.73708,0.73653,0.73686,60800000.0
2007-10-26 05:45:00,0.73692,0.73713,0.73685,0.73709,67200000.0
2007-10-26 05:50:00,0.73715,0.73766,0.73711,0.73739,68800000.0
2007-10-26 05:55:00,0.73742,0.73746,0.73717,0.73717,59200000.0
2007-10-26 06:00:00,0.7372,0.73737,0.737,0.73733,70400000.0
2007-10-26 06:05:00,0.73739,0.73761,0.73651,0.73755,64000000.0
2007-10-26 06:10:00,0.73747,0.7375,0.7369,0.7375,57600000.0
2007-10-26 06:15:00,0.73761,0.73769,0.73739,0.73764,70400000.0
2007-10-26 06:20:00,0.73766,0.73791,0.73756,0.73781,64000000.0
2007-10-26 06:25:00,0.73779,0.73792,0.73745,0.73786,62400000.0
2007-10-26 06:30:00,0.73791,0.73791,0.73746,0.73776,62400000.0
2007-10-26 06:35:00,0.73756,0.73784,0.73746,0.73759,57600000.0
2007-10-26 06:40:00,0.73777,0.73838,0.73769,0.73832,65600000.0
2007-10-26 06:45:00,0.73778,0.73784,0.73763,0.73763,42600000.0
2007-10-26 06:50:00,0.73749,0.73755,0.73704,0.7371,58600000.0
2007-10-26 06:55:00,0.73752,0.73757,0.73723,0.73733,61800000.0
2007-10-26 07:00:00,0.73732,0.73751,0.73693,0.737,68800000.0
2007-10-26 07:05:00,0.73735,0.73768,0.73727,0.73749,66600000.0
2007-10-26 07:10:00,0.73739,0.73759,0.73714,0.73716,64000000.0
2007-10-26 07:15:00,0.73712,0.73757,0.73643,0.73698,65600000.0
2007-10-26 07:20:00,0.73701,0.73712,0.73633,0.73633,51200000.0
2007-10-26 07:25:00,0.7367,0.73681,0.73642,0.73671,57600000.0
2007-10-26 07:30:00,0.7363,0.73675,0.73623,0.73646,72000000.0
2007-10-26 07:35:00,0.73648,0.73664,0.73527,0.73632,68800000.0
2007-10-26 07:40:00,0.73623,0.73654,0.73543,0.73599,62400000.0
2007-10-26 07:45:00,0.73624,0.73637,0.73617,0.73621,73600000.0
2007-10-26 07:50:00,0.7362,0.7364,0.73612,0.7364,59200000.0
2007-10-26 07:55:00,0.73634,0.73736,0.73596,0.73736,64000000.0
2007-10-26 08:00:00,0.73708,0.73718,0.73637,0.7364,63800000.0
2007-10-26 08:05:00,0.73632,0.73667,0.73617,0.73653,69200000.0
2007-10-26 08:10:00,0.73642,0.7366,0.73614,0.7362,67000000.0
2007-10-26 08:15:00,0.73562,0.73651,0.73562,0.73611,65600000.0
2007-10-26 08:20:00,0.73612,0.73618,0.73594,0.73595,62400000.0
2007-10-26 08:25:00,0.73622,0.73715,0.73579,0.73715,68000000.0
2007-10-26 08:30:00,0.73745,0.73745,0.73668,0.73735,78400000.0
2007-10-26 08:35:00,0.73763,0.73771,0.73714,0.73717,104000000.0
2007-10-26 08:40:00,0.73699,0.73713,0.73645,0.73645,67200000.0
2007-10-26 08:45:00,0.73637,0.73719,0.73634,0.73699,70400000.0
2007-10-26 08:50:00,0.73707,0.73716,0.73678,0.73678,170000000.0
2007-10-26 08:55:00,0.73659,0.73666,0.73626,0.7365,66000000.0
2007-10-26 09:00:00,0.73646,0.73669,0.73622,0.7366,99200000.0
2007-10-26 09:05:00,0.73656,0.7367,0.73616,0.73618,97600000.0
2007-10-26 09:10:00,0.7366,0.73692,0.73624,0.7365,120000000.0
2007-10-26 09:15:00,0.73642,0.73651,0.73574,0.73579,136400000.0
2007-10-26 09:20:00,0.73593,0.73593,0.73485,0.73576,100800000.0
2007-10-26 09:25:00,0.73571,0.73656,0.73534,0.73654,133200000.0
2007-10-26 09:30:00,0.7366,0.73666,0.7357,0.73599,128400000.0
2007-10-26 09:35:00,0.73582,0.73616,0.73487,0.73576,216800000.0
2007-10-26 09:40:00,0.73573,0.73585,0.73535,0.7357,248000000.0
2007-10-26 09:45:00,0.73563,0.73572,0.73538,0.73569,102400000.0
2007-10-26 09:50:00,0.73564,0.73564,0.73511,0.73515,328400000.0
2007-10-26 09:55:00,0.73514,0.73597,0.73514,0.73597,224400000.0
2007-10-26 10:00:00,0.73607,0.73631,0.73576,0.73587,287200000.0
2007-10-26 10:05:00,0.73631,0.7364,0.73593,0.73616,202000000.0
2007-10-26 10:10:00,0.73617,0.7362,0.73513,0.73513,265600000.0
2007-10-26 10:15:00,0.7352,0.73527,0.7346,0.7352,120000000.0
2007-10-26 10:20:00,0.73527,0.7353,0.7347,0.7347,272400000.0
2007-10-26 10:25:00,0.73467,0.73479,0.73456,0.73456,225400000.0
2007-10-26 10:30:00,0.73483,0.73517,0.73447,0.73455,138000000.0
2007-10-26 10:35:00,0.73456,0.73463,0.73407,0.7341,99000000.0
2007-10-26 10:40:00,0.73409,0.73498,0.73381,0.73466,169000000.0
2007-10-26 10:45:00,0.73459,0.73469,0.73426,0.73457,187200000.0
2007-10-26 10:50:00,0.73461,0.73516,0.73461,0.73479,219200000.0
2007-10-26 10:55:00,0.73484,0.73498,0.73468,0.73494,243000000.0
2007-10-26 11:00:00,0.73498,0.73538,0.73488,0.73538,251600000.0
2007-10-26 11:05:00,0.73537,0.73537,0.73462,0.73467,198200000.0
2007-10-26 11:10:00,0.73465,0.73472,0.73336,0.73336,304400000.0
2007-10-26 11:15:00,0.73318,0.73417,0.73312,0.73412,139200000.0
2007-10-26 11:20:00,0.73396,0.73403,0.73364,0.73373,242600000.0
2007-10-26 11:25:00,0.73349,0.73417,0.73347,0.73364,248400000.0
2007-10-26 11:30:00,0.73339,0.73384,0.73308,0.73368,96000000.0
2007-10-26 11:35:00,0.73384,0.73417,0.7337,0.73409,142400000.0
2007-10-26 11:40:00,0.734,0.73443,0.73397,0.73439,132800000.0
2007-10-26 11:45:00,0.734,0.73446,0.73235,0.73335,142400000.0
2007-10-26 11:50:00,0.73308,0.73353,0.73285,0.73295,188800000.0
2007-10-26 11:55:00,0.73305,0.7341,0.73305,0.73394,165200000.0
2007-10-26 12:00:00,0.73392,0.73414,0.73372,0.73411,120400000.0
2007-10-26 12:05:00,0.73417,0.7344,0.73361,0.73403,120000000.0
2007-10-26 12:10:00,0.73421,0.73438,0.73373,0.73418,137200000.0
2007-10-26 12:15:00,0.7342,0.73429,0.73402,0.73402,156200000.0
2007-10-26 12:20:00,0.73417,0.73454,0.7341,0.73444,130600000.0
2007-10-26 12:25:00,0.73433,0.73433,0.73149,0.73199,134400000.0
2007-10-26 12:30:00,0.73292,0.73345,0.73284,0.73332,121000000.0
2007-10-26 12:35:00,0.7333,0.73393,0.73328,0.73376,109800000.0
2007-10-26 12:40:00,0.73376,0.73406,0.73373,0.73394,90800000.0
2007-10-26 12:45:00,0.73394,0.73428,0.73383,0.73414,149600000.0
2007-10-26 12:50:00,0.73415,0.73415,0.73391,0.73391,119400000.0
2007-10-26 12:55:00,0.734,0.7345,0.73399,0.73403,108800000.0
2007-10-26 13:00:00,0.73357,0.73449,0.73353,0.73449,88000000.0
2007-10-26 13:05:00,0.73449,0.73454,0.73431,0.73444,120000000.0
2007-10-26 13:10:00,0.73433,0.73433,0.73405,0.73411,100000000.0
2007-10-26 13:15:00,0.7341,0.73445,0.73398,0.73441,181200000.0
2007-10-26 13:20:00,0.73446,0.73511,0.73446,0.73475,143800000.0
2007-10-26 13:25:00,0.73478,0.73488,0.73433,0.73484,91200000.0
2007-10-26 13:30:00,0.73461,0.73506,0.7345,0.73499,206200000.0
2007-10-26 13:35:00,0.73496,0.73496,0.7345,0.73454,96000000.0
2007-10-26 13:40:00,0.73473,0.73495,0.73389,0.73458,91200000.0
2007-10-26 13:45:00,0.73454,0.73535,0.7345,0.73531,96000000.0
2007-10-26 13:50:00,0.7353,0.7353,0.73466,0.73509,80000000.0
2007-10-26 13:55:00,0.73511,0.73533,0.73496,0.73525,139600000.0
2007-10-26 14:00:00,0.73526,0.73567,0.73526,0.73537,67200000.0
2007-10-26 14:05:00,0.73546,0.73551,0.73442,0.73523,97600000.0
2007-10-26 14:10:00,0.73532,0.73611,0.73523,0.73555,131200000.0
2007-10-26 14:15:00,0.73549,0.7356,0.73534,0.73544,68800000.0
2007-10-26 14:20:00,0.7354,0.73649,0.7352,0.73649,69200000.0
2007-10-26 14:25:00,0.73639,0.7367,0.73614,0.7367,64000000.0
2007-10-26 14:30:00,0.73668,0.73681,0.73626,0.73672,64000000.0
2007-10-26 14:35:00,0.73685,0.73685,0.73653,0.73657,62400000.0
2007-10-26 14:40:00,0.73651,0.73663,0.7364,0.73652,78400000.0
2007-10-26 14:45:00,0.73659,0.73682,0.73646,0.73674,59200000.0
2007-10-26 14:50:00,0.73643,0.73723,0.73627,0.73723,71800000.0
2007-10-26 14:55:00,0.73725,0.73753,0.7369,0.73728,60800000.0
2007-10-26 15:00:00,0.73723,0.73749,0.7367,0.7367,70400000.0
2007-10-26 15:05:00,0.73663,0.73683,0.73643,0.73673,66000000.0
2007-10-26 15:10:00,0.73669,0.73669,0.73636,0.73659,60800000.0
2007-10-26 15:15:00,0.73662,0.73689,0.73656,0.73677,72000000.0
2007-10-26 15:20:00,0.73681,0.7373,0.73681,0.73725,67200000.0
2007-10-26 15:25:00,0.73743,0.73788,0.73743,0.7378,61800000.0
2007-10-26 15:30:00,0.7378,0.7384,0.73722,0.73807,62400000.0
2007-10-26 15:35:00,0.73793,0.738,0.73676,0.73777,68800000.0
2007-10-26 15:40:00,0.73779,0.73813,0.73761,0.73801,72000000.0
2007-10-26 15:45:00,0.73788,0.73809,0.73744,0.73762,74000000.0
2007-10-26 15:50:00,0.73787,0.73844,0.73766,0.73844,65600000.0
2007-10-26 15:55:00,0.73839,0.73881,0.73742,0.73829,74600000.0
2007-10-26 16:00:00,0.73798,0.73881,0.73798,0.73843,59200000.0
2007-10-26 16:05:00,0.73835,0.73845,0.73709,0.73845,70400000.0
2007-10-26 16:10:00,0.73852,0.7387,0.73814,0.73866,67600000.0
2007-10-26 16:15:00,0.73876,0.73876,0.73763,0.73778,59200000.0
2007-10-26 16:20:00,0.73768,0.73777,0.73729,0.73729,67200000.0
2007-10-26 16:25:00,0.7373,0.7378,0.7373,0.73752,75200000.0
2007-10-26 16:30:00,0.73736,0.73782,0.73723,0.73754,59200000.0
2007-10-26 16:35:00,0.73742,0.73768,0.73721,0.73736,72400000.0
2007-10-26 16:40:00,0.73689,0.7375,0.73685,0.73692,62400000.0
2007-10-26 16:45:00,0.73688,0.7369,0.7366,0.73681,68800000.0
2007-10-26 16:50:00,0.7369,0.73723,0.73577,0.73698,61200000.0
2007-10-26 16:55:00,0.73672,0.73714,0.73667,0.73691,65600000.0
2007-10-26 17:00:00,0.73669,0.73677,0.73618,0.73618,67200000.0
2007-10-26 17:05:00,0.73625,0.73645,0.73607,0.7363,67200000.0
2007-10-26 17:10:00,0.73628,0.73628,0.73572,0.73588,69200000.0
2007-10-26 17:15:00,0.73595,0.73601,0.73539,0.73582,73600000.0
2007-10-26 17:20:00,0.73575,0.73599,0.73547,0.73574,68800000.0
2007-10-26 17:25:00,0.73579,0.73586,0.7353,0.73581,66600000.0
2007-10-26 17:30:00,0.7358,0.7362,0.7358,0.73614,67200000.0
2007-10-26 17:35:00,0.73609,0.73641,0.736,0.73623,67200000.0
2007-10-26 17:40:00,0.7363,0.7365,0.7362,0.73631,64000000.0
2007-10-26 17:45:00,0.73635,0.73637,0.73593,0.73608,68800000.0
2007-10-26 17:50:00,0.73587,0.73611,0.73559,0.73559,68600000.0
2007-10-26 17:55:00,0.73553,0.73581,0.7354,0.73544,71200000.0
2007-10-26 18:00:00,0.73546,0.73575,0.7353,0.7356,64000000.0
2007-10-26 18:05:00,0.7356,0.73589,0.73543,0.73556,59200000.0
2007-10-26 18:10:00,0.73553,0.73555,0.73533,0.73545,74000000.0
2007-10-26 18:15:00,0.73552,0.73578,0.7342,0.7342,70400000.0
2007-10-26 18:20:00,0.73525,0.73528,0.73508,0.73514,59200000.0
2007-10-26 18:25:00,0.73518,0.73523,0.73473,0.73484,67200000.0
2007-10-26 18:30:00,0.73477,0.73631,0.73477,0.73631,60200000.0
2007-10-26 18:35:00,0.73642,0.73642,0.73539,0.73603,59200000.0
2007-10-26 18:40:00,0.73605,0.73659,0.73528,0.73633,68800000.0
2007-10-26 18:45:00,0.73626,0.73635,0.73589,0.73594,67200000.0
2007-10-26 18:50:00,0.73593,0.73648,0.73588,0.73627,59000000.0
2007-10-26 18:55:00,0.73627,0.73645,0.7362,0.73638,73600000.0
2007-10-26 19:00:00,0.73642,0.73655,0.73527,0.73557,70400000.0
2007-10-26 19:05:00,0.73554,0.73573,0.73415,0.73558,60800000.0
2007-10-26 19:10:00,0.73565,0.73568,0.73525,0.73525,70400000.0
2007-10-26 19:15:00,0.7355,0.73583,0.7353,0.73583,67200000.0
2007-10-26 19:20:00,0.73568,0.73608,0.73553,0.73597,63400000.0
2007-10-26 19:25:00,0.73602,0.73647,0.73545,0.73603,68800000.0
2007-10-26 19:30:00,0.7361,0.73612,0.73558,0.73562,57600000.0
2007-10-26 19:35:00,0.73569,0.73597,0.73467,0.73595,64000000.0
2007-10-26 19:40:00,0.73599,0.73615,0.73566,0.73603,64400000.0
2007-10-26 19:45:00,0.73587,0.73608,0.73572,0.73606,62800000.0
2007-10-26 19:50:00,0.73607,0.73617,0.73553,0.73583,70400000.0
2007-10-26 19:55:00,0.73568,0.73595,0.7355,0.73592,73600000.0
2007-10-26 20:00:00,0.73597,0.73622,0.73591,0.73603,60800000.0
2007-10-26 20:05:00,0.73598,0.73671,0.7356,0.7364,63400000.0
2007-10-26 20:10:00,0.73639,0.7371,0.73639,0.73682,72800000.0
2007-10-26 20:15:00,0.73683,0.73704,0.73633,0.73633,68800000.0
2007-10-26 20:20:00,0.73668,0.73715,0.73649,0.73712,59600000.0
2007-10-26 20:25:00,0.73724,0.73773,0.7371,0.73735,62400000.0
2007-10-26 20:30:00,0.73714,0.73716,0.73659,0.73672,58600000.0
2007-10-26 20:35:00,0.73665,0.73692,0.7365,0.73688,53200000.0
2007-10-26 20:40:00,0.73691,0.73697,0.7367,0.73685,59200000.0
2007-10-26 20:45:00,0.73682,0.73682,0.73652,0.73652,59600000.0
2007-10-26 20:50:00,0.73622,0.73652,0.73622,0.73643,68800000.0
2007-10-26 20:55:00,0.7365,0.73706,0.73646,0.73653,60800000.0
2007-10-26 21:00:00,0.73668,0.73716,0.73638,0.73664,62400000.0
2007-10-26 21:05:00,0.73621,0.73654,0.73598,0.73647,64000000.0
2007-10-26 21:10:00,0.73628,0.73672,0.73613,0.73641,58600000.0
2007-10-26 21:15:00,0.73649,0.73686,0.73636,0.73675,59200000.0
2007-10-26 21:20:00,0.73665,0.73666,0.73605,0.73627,60800000.0
2007-10-26 21:25:00,0.73519,0.73649,0.73519,0.73605,56000000.0
2007-10-26 21:30:00,0.73609,0.73622,0.73537,0.73576,59200000.0
2007-10-26 21:35:00,0.73614,0.73629,0.73599,0.73618,67200000.0
2007-10-26 21:40:00,0.73621,0.73742,0.7362,0.73736,56000000.0
2007-10-26 21:45:00,0.73733,0.73782,0.73692,0.73773,64000000.0
2007-10-26 21:50:00,0.73787,0.73801,0.73716,0.7374,63400000.0
2007-10-26 21:55:00,0.73745,0.73745,0.73685,0.73708,67200000.0
2007-10-26 22:00:00,0.73703,0.73704,0.73681,0.73692,72400000.0
2007-10-26 22:05:00,0.73688,0.7369,0.73641,0.73658,41600000.0
2007-10-26 22:10:00,0.73679,0.73706,0.73676,0.73698,67200000.0
2007-10-26 22:15:00,0.73693,0.73696,0.73656,0.73666,61200000.0
2007-10-26 22:20:00,0.73655,0.73691,0.73652,0.73664,65600000.0
2007-10-26 22:25:00,0.73652,0.73654,0.73488,0.73625,64000000.0
2007-10-26 22:30:00,0.73627,0.7364,0.73608,0.73633,70400000.0
2007-10-26 22:35:00,0.73644,0.73652,0.73617,0.73641,65000000.0
2007-10-26 22:40:00,0.73643,0.73652,0.73598,0.73624,64000000.0
2007-10-26 22:45:00,0.7362,0.73668,0.7362,0.73633,60800000.0
2007-10-26 22:50:00,0.73633,0.73668,0.73556,0.73654,62400000.0
2007-10-26 22:55:00,0.73666,0.73673,0.73632,0.73646,68800000.0
2007-10-28 23:00:00,0.73747,0.73747,0.73685,0.73729,48000000.0
2007-10-28 23:05:00,0.73742,0.73748,0.73581,0.73698,60800000.0
2007-10-28 23:10:00,0.73699,0.73701,0.7362,0.7362,51600000.0
2007-10-28 23:15:00,0.73624,0.73682,0.73595,0.73676,52200000.0
2007-10-28 23:20:00,0.73691,0.73739,0.73571,0.73739,52800000.0
2007-10-28 23:25:00,0.73761,0.73767,0.73716,0.73763,56000000.0
2007-10-28 23:30:00,0.73755,0.7379,0.73723,0.73752,57600000.0
2007-10-28 23:35:00,0.73695,0.7375,0.73626,0.73687,62400000.0
2007-10-28 23:40:00,0.73719,0.73719,0.73616,0.73649,70400000.0
2007-10-28 23:45:00,0.73639,0.73777,0.73639,0.73768,57600000.0
2007-10-28 23:50:00,0.73745,0.73786,0.73743,0.73786,60800000.0
2007-10-28 23:55:00,0.73775,0.73839,0.73773,0.73835,67200000.0
2007-10-29 00:00:00,0.73825,0.73841,0.73632,0.7364,75200000.0
2007-10-29 00:05:00,0.73767,0.73892,0.73767,0.73892,70400000.0
2007-10-29 00:10:00,0.73919,0.73959,0.73919,0.73926,50000000.0
2007-10-29 00:15:00,0.73922,0.7393,0.73899,0.73899,60800000.0
2007-10-29 00:20:00,0.73918,0.73922,0.73867,0.73904,62800000.0
2007-10-29 00:25:00,0.73908,0.73936,0.73903,0.73926,67200000.0
2007-10-29 00:30:00,0.73914,0.73929,0.73896,0.7391,56000000.0
2007-10-29 00:35:00,0.73908,0.7395,0.73902,0.73946,62400000.0
2007-10-29 00:40:00,0.7393,0.73944,0.73921,0.73942,57600000.0
2007-10-29 00:45:00,0.73938,0.73949,0.73914,0.73922,67200000.0
2007-10-29 00:50:00,0.73931,0.74014,0.73922,0.73992,60800000.0
2007-10-29 00:55:00,0.73983,0.73983,0.7395,0.73973,64000000.0
2007-10-29 01:00:00,0.73969,0.7397,0.7393,0.73934,59200000.0
2007-10-29 01:05:00,0.73927,0.73959,0.73915,0.73949,64400000.0
2007-10-29 01:10:00,0.7395,0.73975,0.73919,0.73923,69200000.0
2007-10-29 01:15:00,0.73931,0.73944,0.73815,0.7392,62400000.0
2007-10-29 01:20:00,0.73919,0.73919,0.73894,0.7391,56000000.0
2007-10-29 01:25:00,0.73911,0.73931,0.73895,0.73931,59200000.0
2007-10-29 01:30:00,0.73928,0.73929,0.73809,0.73919,56000000.0
2007-10-29 01:35:00,0.73915,0.73918,0.73883,0.73883,63000000.0
2007-10-29 01:40:00,0.73881,0.73912,0.7387,0.73882,66000000.0
2007-10-29 01:45:00,0.73875,0.73878,0.73815,0.73857,59200000.0
2007-10-29 01:50:00,0.73864,0.73884,0.73845,0.73872,60800000.0
2007-10-29 01:55:00,0.73871,0.73908,0.73871,0.73905,65600000.0
2007-10-29 02:00:00,0.73906,0.73912,0.73899,0.7391,65600000.0
2007-10-29 02:05:00,0.73914,0.73914,0.73888,0.73888,60800000.0
2007-10-29 02:10:00,0.73884,0.73932,0.73871,0.73871,59600000.0
2007-10-29 02:15:00,0.73863,0.73874,0.73778,0.7383,65600000.0
2007-10-29 02:20:00,0.73824,0.73839,0.73809,0.73823,62400000.0
2007-10-29 02:25:00,0.7384,0.73842,0.73734,0.73832,56400000.0
2007-10-29 02:30:00,0.73835,0.73849,0.73821,0.73849,59200000.0
2007-10-29 02:35:00,0.73852,0.73853,0.73839,0.73839,56000000.0
2007-10-29 02:40:00,0.73834,0.73868,0.73753,0.73859,62400000.0
2007-10-29 02:45:00,0.73854,0.73856,0.73823,0.73832,58000000.0
2007-10-29 02:50:00,0.73841,0.73879,0.73818,0.73879,64000000.0
2007-10-29 02:55:00,0.73891,0.73898,0.73834,0.73897,59200000.0
2007-10-29 03:00:00,0.73892,0.73894,0.73853,0.73858,64000000.0
2007-10-29 03:05:00,0.73842,0.73842,0.73804,0.73804,60800000.0
2007-10-29 03:10:00,0.73787,0.73787,0.73756,0.73765,67200000.0
2007-10-29 03:15:00,0.73782,0.73806,0.73765,0.73806,57600000.0
2007-10-29 03:20:00,0.73793,0.73797,0.73753,0.73781,62400000.0
2007-10-29 03:25:00,0.73813,0.73855,0.73746,0.73746,56000000.0
2007-10-29 03:30:00,0.73766,0.73811,0.73761,0.73798,67200000.0
2007-10-29 03:35:00,0.73802,0.73813,0.73782,0.73804,62400000.0
2007-10-29 03:40:00,0.73759,0.73806,0.73759,0.73796,61200000.0
2007-10-29 03:45:00,0.73793,0.73793,0.73719,0.73784,49600000.0
2007-10-29 03:50:00,0.73777,0.73799,0.73676,0.7378,70800000.0
2007-10-29 03:55:00,0.73786,0.73804,0.73764,0.73789,74600000.0
2007-10-29 04:00:00,0.73789,0.73798,0.73781,0.73797,66600000.0
2007-10-29 04:05:00,0.73796,0.73796,0.73748,0.73753,60800000.0
2007-10-29 04:10:00,0.73767,0.73802,0.73746,0.7378,51600000.0
2007-10-29 04:15:00,0.73784,0.73815,0.73759,0.73763,70400000.0
2007-10-29 04:20:00,0.73732,0.73768,0.73642,0.73764,62400000.0
2007-10-29 04:25:00,0.73778,0.73787,0.73751,0.73751,68800000.0
2007-10-29 04:30:00,0.73766,0.7377,0.73742,0.7377,56000000.0
2007-10-29 04:35:00,0.73763,0.73773,0.73651,0.73756,65600000.0
2007-10-29 04:40:00,0.7376,0.73784,0.73742,0.73784,53200000.0
2007-10-29 04:45:00,0.73786,0.73786,0.73749,0.73759,70400000.0
2007-10-29 04:50:00,0.73765,0.73843,0.73706,0.73807,60800000.0
2007-10-29 04:55:00,0.73812,0.73835,0.73783,0.73799,59000000.0
2007-10-29 05:00:00,0.73805,0.73853,0.73778,0.73813,68800000.0
2007-10-29 05:05:00,0.73807,0.73833,0.73807,0.73831,59200000.0
2007-10-29 05:10:00,0.73822,0.73835,0.73815,0.73833,60800000.0
2007-10-29 05:15:00,0.73833,0.73849,0.73786,0.73819,64400000.0
2007-10-29 05:20:00,0.73819,0.7384,0.73812,0.73825,65600000.0
2007-10-29 05:25:00,0.73829,0.73866,0.73829,0.73837,70400000.0
2007-10-29 05:30:00,0.73828,0.73842,0.73714,0.73836,64000000.0
2007-10-29 05:35:00,0.73853,0.73853,0.73816,0.73816,65600000.0
2007-10-29 05:40:00,0.73815,0.73869,0.73802,0.73847,61200000.0
2007-10-29 05:45:00,0.73856,0.73865,0.73834,0.7385,67200000.0
2007-10-29 05:50:00,0.73832,0.73898,0.73812,0.73889,52800000.0
2007-10-29 05:55:00,0.73891,0.73892,0.73855,0.73884,72000000.0
2007-10-29 06:00:00,0.73878,0.7389,0.7385,0.73861,67200000.0
2007-10-29 06:05:00,0.73842,0.73858,0.7381,0.73854,64000000.0
2007-10-29 06:10:00,0.73849,0.7387,0.73841,0.73863,58000000.0
2007-10-29 06:15:00,0.73871,0.73877,0.7381,0.7386,56000000.0
2007-10-29 06:20:00,0.73859,0.73885,0.73859,0.73883,67200000.0
2007-10-29 06:25:00,0.73876,0.73882,0.73843,0.73865,59200000.0
2007-10-29 06:30:00,0.73868,0.73891,0.73742,0.73742,56000000.0
2007-10-29 06:35:00,0.73858,0.73863,0.73779,0.73795,60800000.0
2007-10-29 06:40:00,0.73785,0.73828,0.73781,0.73819,59200000.0
2007-10-29 06:45:00,0.73808,0.73835,0.73808,0.73827,59200000.0
2007-10-29 06:50:00,0.7383,0.7384,0.73818,0.73826,64000000.0
2007-10-29 06:55:00,0.73829,0.73863,0.7377,0.73863,61800000.0
2007-10-29 07:00:00,0.73871,0.73907,0.73853,0.73853,59200000.0
2007-10-29 07:05:00,0.73848,0.73868,0.73828,0.73868,68800000.0
2007-10-29 07:10:00,0.7387,0.73879,0.73845,0.73856,59600000.0
2007-10-29 07:15:00,0.73857,0.73901,0.73848,0.73848,59200000.0
2007-10-29 07:20:00,0.73852,0.7386,0.73828,0.73856,51600000.0
2007-10-29 07:25:00,0.73868,0.73898,0.73846,0.73895,59200000.0
2007-10-29 07:30:00,0.73877,0.73887,0.73866,0.73875,62400000.0
2007-10-29 07:35:00,0.73849,0.7388,0.73819,0.73879,59200000.0
2007-10-29 07:40:00,0.73861,0.73888,0.73849,0.73868,69200000.0
2007-10-29 07:45:00,0.73828,0.73878,0.73825,0.73878,72400000.0
2007-10-29 07:50:00,0.73882,0.73892,0.73782,0.73883,64000000.0
2007-10-29 07:55:00,0.73878,0.73878,0.73815,0.73834,60800000.0
2007-10-29 08:00:00,0.73844,0.73869,0.7383,0.7383,73600000.0
2007-10-29 08:05:00,0.73826,0.73894,0.73818,0.73825,70800000.0
2007-10-29 08:10:00,0.73827,0.73835,0.73789,0.73818,62800000.0
2007-10-29 08:15:00,0.73823,0.73842,0.73814,0.73834,59600000.0
2007-10-29 08:20:00,0.73842,0.73938,0.7383,0.73934,63400000.0
2007-10-29 08:25:00,0.73916,0.73987,0.73913,0.7397,58000000.0
2007-10-29 08:30:00,0.73969,0.73979,0.73949,0.73967,69200000.0
2007-10-29 08:35:00,0.7398,0.7402,0.7398,0.73997,64000000.0
2007-10-29 08:40:00,0.73999,0.74059,0.73992,0.74058,67200000.0
2007-10-29 08:45:00,0.74017,0.74086,0.74017,0.74051,70400000.0
2007-10-29 08:50:00,0.7405,0.74052,0.73939,0.74047,61200000.0
2007-10-29 08:55:00,0.7406,0.74113,0.73979,0.74113,62400000.0
2007-10-29 09:00:00,0.7412,0.74123,0.74084,0.74084,73600000.0
2007-10-29 09:05:00,0.74084,0.74114,0.74067,0.74078,59200000.0
2007-10-29 09:10:00,0.74075,0.74084,0.74039,0.74071,67200000.0
2007-10-29 09:15:00,0.74043,0.74098,0.73937,0.7405,69200000.0
2007-10-29 09:20:00,0.74077,0.74077,0.73986,0.74023,59200000.0
2007-10-29 09:25:00,0.74032,0.74085,0.74032,0.74072,60800000.0
2007-10-29 09:30:00,0.74085,0.74088,0.74054,0.74088,67200000.0
2007-10-29 09:35:00,0.74048,0.74082,0.74048,0.74081,59200000.0
2007-10-29 09:40:00,0.73986,0.74112,0.73933,0.74031,70400000.0
2007-10-29 09:45:00,0.74038,0.74059,0.74024,0.74024,73600000.0
2007-10-29 09:50:00,0.74021,0.74099,0.74005,0.74094,58600000.0
2007-10-29 09:55:00,0.74091,0.74091,0.74024,0.74074,64400000.0
2007-10-29 10:00:00,0.74071,0.74165,0.74071,0.74124,70400000.0
2007-10-29 10:05:00,0.74123,0.74138,0.74085,0.74109,68800000.0
2007-10-29 10:10:00,0.74138,0.74156,0.74095,0.74095,68800000.0
2007-10-29 10:15:00,0.74082,0.74091,0.74006,0.74077,64800000.0
2007-10-29 10:20:00,0.74066,0.74071,0.74002,0.74024,67200000.0
2007-10-29 10:25:00,0.74032,0.74091,0.74032,0.74049,67600000.0
2007-10-29 10:30:00,0.74054,0.74076,0.73977,0.7407,66600000.0
2007-10-29 10:35:00,0.74053,0.74068,0.74003,0.7401,68800000.0
2007-10-29 10:40:00,0.74011,0.74012,0.73956,0.73956,73600000.0
2007-10-29 10:45:00,0.73959,0.73959,0.73904,0.73926,69600000.0
2007-10-29 10:50:00,0.73917,0.73924,0.73887,0.73914,67200000.0
2007-10-29 10:55:00,0.73907,0.73976,0.73884,0.73888,67200000.0
2007-10-29 11:00:00,0.73894,0.73969,0.73894,0.73969,65600000.0
2007-10-29 11:05:00,0.73961,0.74069,0.73867,0.74049,61200000.0
2007-10-29 11:10:00,0.74055,0.74084,0.74037,0.74084,68800000.0
2007-10-29 11:15:00,0.74094,0.74094,0.73997,0.74002,62400000.0
2007-10-29 11:20:00,0.74005,0.74055,0.74005,0.74048,72000000.0
2007-10-29 11:25:00,0.74052,0.74063,0.74004,0.74026,59200000.0
2007-10-29 11:30:00,0.74028,0.74028,0.7396,0.7396,75200000.0
2007-10-29 11:35:00,0.73967,0.74023,0.73929,0.73929,67200000.0
2007-10-29 11:40:00,0.73914,0.73933,0.73873,0.73918,59200000.0
2007-10-29 11:45:00,0.73924,0.73983,0.73906,0.73942,67200000.0
2007-10-29 11:50:00,0.73945,0.73998,0.73861,0.73998,70200000.0
2007-10-29 11:55:00,0.73997,0.74008,0.73984,0.73984,59200000.0
2007-10-29 12:00:00,0.73981,0.74003,0.73887,0.73983,75200000.0
2007-10-29 12:05:00,0.73981,0.73983,0.73935,0.7395,65600000.0
2007-10-29 12:10:00,0.73953,0.74051,0.73945,0.7404,73600000.0
2007-10-29 12:15:00,0.74018,0.74019,0.73965,0.73965,72400000.0
2007-10-29 12:20:00,0.73933,0.73966,0.7382,0.73966,68800000.0
2007-10-29 12:25:00,0.7397,0.73981,0.73873,0.73916,62400000.0
2007-10-29 12:30:00,0.73922,0.73987,0.73915,0.73986,62800000.0
2007-10-29 12:35:00,0.73977,0.73985,0.7396,0.73977,67200000.0
2007-10-29 12:40:00,0.73972,0.74017,0.73971,0.74009,72000000.0
2007-10-29 12:45:00,0.74001,0.74057,0.74001,0.74057,60800000.0
2007-10-29 12:50:00,0.7406,0.74061,0.73973,0.74001,65600000.0
2007-10-29 12:55:00,0.74028,0.74034,0.73969,0.73987,70400000.0
2007-10-29 13:00:00,0.74022,0.74022,0.73927,0.73944,60800000.0
2007-10-29 13:05:00,0.73946,0.73961,0.73934,0.73948,72000000.0
2007-10-29 13:10:00,0.7395,0.73973,0.73942,0.73943,59200000.0
2007-10-29 13:15:00,0.73935,0.73935,0.73874,0.73883,78400000.0
2007-10-29 13:20:00,0.73901,0.74008,0.73856,0.73996,62800000.0
2007-10-29 13:25:00,0.73981,0.73988,0.73945,0.73968,63400000.0
2007-10-29 13:30:00,0.7397,0.73983,0.73914,0.73933,64400000.0
2007-10-29 13:35:00,0.73929,0.73942,0.73881,0.73881,68800000.0
2007-10-29 13:40:00,0.73869,0.73907,0.73858,0.73892,68200000.0
2007-10-29 13:45:00,0.73913,0.73913,0.73878,0.73883,131200000.0
2007-10-29 13:50:00,0.73878,0.73921,0.73807,0.73887,97600000.0
2007-10-29 13:55:00,0.7388,0.73894,0.73853,0.73894,66600000.0
2007-10-29 14:00:00,0.73876,0.73881,0.73847,0.73859,138600000.0
2007-10-29 14:05:00,0.73845,0.73873,0.7383,0.73835,80000000.0
2007-10-29 14:10:00,0.73827,0.73835,0.7379,0.73815,96000000.0
2007-10-29 14:15:00,0.73817,0.7386,0.73747,0.73775,91200000.0
2007-10-29 14:20:00,0.73793,0.73946,0.73793,0.73931,96800000.0
2007-10-29 14:25:00,0.73921,0.73931,0.73914,0.73918,206800000.0
2007-10-29 14:30:00,0.7391,0.73957,0.73901,0.73926,91200000.0
2007-10-29 14:35:00,0.7392,0.73939,0.73893,0.73893,145200000.0
2007-10-29 14:40:00,0.739,0.73909,0.73849,0.73898,181200000.0
2007-10-29 14:45:00,0.73901,0.73903,0.73858,0.73888,99600000.0
2007-10-29 14:50:00,0.73886,0.73886,0.73773,0.73797,120000000.0
2007-10-29 14:55:00,0.73797,0.73851,0.73797,0.73834,88000000.0
2007-10-29 15:00:00,0.73808,0.73808,0.73719,0.73775,108200000.0
2007-10-29 15:05:00,0.73765,0.73779,0.73738,0.73756,120000000.0
2007-10-29 15:10:00,0.73742,0.73753,0.73723,0.73743,150000000.0
2007-10-29 15:15:00,0.73737,0.73743,0.73662,0.73671,89600000.0
2007-10-29 15:20:00,0.73695,0.73707,0.7369,0.73691,109800000.0
2007-10-29 15:25:00,0.7368,0.73694,0.73672,0.73694,121600000.0
2007-10-29 15:30:00,0.73608,0.73757,0.73588,0.73741,134800000.0
2007-10-29 15:35:00,0.73753,0.73789,0.73753,0.73771,130600000.0
2007-10-29 15:40:00,0.73759,0.73824,0.73759,0.73824,156600000.0
2007-10-29 15:45:00,0.7382,0.73824,0.73768,0.73795,137600000.0
2007-10-29 15:50:00,0.73792,0.73846,0.73785,0.73818,120000000.0
2007-10-29 15:55:00,0.73799,0.73852,0.73766,0.73852,120000000.0
2007-10-29 16:00:00,0.7383,0.73843,0.73794,0.73799,164800000.0
2007-10-29 16:05:00,0.73795,0.7384,0.73774,0.7384,189200000.0
2007-10-29 16:10:00,0.73847,0.73847,0.73737,0.73791,142600000.0
2007-10-29 16:15:00,0.73796,0.73839,0.73782,0.73817,132800000.0
2007-10-29 16:20:00,0.73811,0.73811,0.73727,0.73728,141200000.0
2007-10-29 16:25:00,0.73712,0.73728,0.73638,0.73645,96000000.0
2007-10-29 16:30:00,0.73651,0.73672,0.73549,0.73566,249200000.0
2007-10-29 16:35:00,0.73604,0.73615,0.73564,0.73593,243200000.0
2007-10-29 16:40:00,0.73591,0.73591,0.73483,0.73497,139200000.0
2007-10-29 16:45:00,0.73491,0.73508,0.73431,0.73493,305000000.0
2007-10-29 16:50:00,0.73489,0.73489,0.73385,0.73417,198800000.0
2007-10-29 16:55:00,0.73429,0.73508,0.7341,0.73501,251600000.0
2007-10-29 17:00:00,0.735,0.73511,0.73469,0.73491,244800000.0
2007-10-29 17:05:00,0.73478,0.73509,0.73468,0.73509,219600000.0
2007-10-29 17:10:00,0.7351,0.73555,0.73507,0.73507,186600000.0
2007-10-29 17:15:00,0.73503,0.73569,0.73491,0.73562,169400000.0
2007-10-29 17:20:00,0.73543,0.73544,0.73488,0.7353,99000000.0
2007-10-29 17:25:00,0.73531,0.73551,0.73517,0.73527,138000000.0
2007-10-29 17:30:00,0.73521,0.73527,0.73473,0.73493,225400000.0
2007-10-29 17:35:00,0.73479,0.73493,0.73471,0.73487,272800000.0
2007-10-29 17:40:00,0.73487,0.7349,0.73429,0.73461,120000000.0
2007-10-29 17:45:00,0.73447,0.73474,0.73447,0.73459,265400000.0
2007-10-29 17:50:00,0.73461,0.73471,0.73408,0.73424,201800000.0
2007-10-29 17:55:00,0.7343,0.73435,0.7328,0.73305,285800000.0
2007-10-29 18:00:00,0.73332,0.73336,0.73284,0.73308,224200000.0
2007-10-29 18:05:00,0.73316,0.73347,0.73285,0.73285,327400000.0
2007-10-29 18:10:00,0.73289,0.73315,0.73273,0.73298,102800000.0
2007-10-29 18:15:00,0.73311,0.73338,0.73302,0.73331,248800000.0
2007-10-29 18:20:00,0.7334,0.73382,0.73245,0.73337,215800000.0
2007-10-29 18:25:00,0.73334,0.73354,0.73307,0.7333,126800000.0
2007-10-29 18:30:00,0.73325,0.73338,0.73266,0.73319,132800000.0
2007-10-29 18:35:00,0.73311,0.73329,0.73214,0.73318,100200000.0
2007-10-29 18:40:00,0.73299,0.73314,0.73265,0.73311,135800000.0
2007-10-29 18:45:00,0.73306,0.73317,0.73268,0.73309,120000000.0
2007-10-29 18:50:00,0.73271,0.73305,0.73241,0.73255,97600000.0
2007-10-29 18:55:00,0.73241,0.73267,0.73218,0.73264,99200000.0
2007-10-29 19:00:00,0.73278,0.73306,0.73261,0.73272,65600000.0
2007-10-29 19:05:00,0.73276,0.73298,0.73275,0.73289,169600000.0
2007-10-29 19:10:00,0.73297,0.73305,0.73235,0.73246,70400000.0
2007-10-29 19:15:00,0.73231,0.73231,0.73168,0.7317,67200000.0
2007-10-29 19:20:00,0.73174,0.7318,0.73147,0.73158,103400000.0
2007-10-29 19:25:00,0.73162,0.73168,0.73105,0.73151,78400000.0
2007-10-29 19:30:00,0.73149,0.73152,0.73106,0.73152,67200000.0
2007-10-29 19:35:00,0.73142,0.73148,0.73081,0.73096,62400000.0
2007-10-29 19:40:00,0.73081,0.73117,0.73069,0.73099,66000000.0
2007-10-29 19:45:00,0.73093,0.73093,0.73051,0.73067,67200000.0
2007-10-29 19:50:00,0.73062,0.73077,0.73051,0.73073,68800000.0
2007-10-29 19:55:00,0.7307,0.73081,0.7304,0.7304,63800000.0
2007-10-29 20:00:00,0.73087,0.73103,0.73066,0.73093,64000000.0
2007-10-29 20:05:00,0.7308,0.73103,0.7308,0.73099,59200000.0
2007-10-29 20:10:00,0.73103,0.73121,0.73087,0.7312,73600000.0
2007-10-29 20:15:00,0.73111,0.73117,0.72965,0.73101,62400000.0
2007-10-29 20:20:00,0.73107,0.73122,0.72996,0.7312,68200000.0
2007-10-29 20:25:00,0.73122,0.73132,0.7306,0.73093,72000000.0
2007-10-29 20:30:00,0.73084,0.73124,0.73079,0.73108,57600000.0
2007-10-29 20:35:00,0.73095,0.7312,0.7306,0.7306,51200000.0
2007-10-29 20:40:00,0.73052,0.73062,0.72937,0.73055,65600000.0
2007-10-29 20:45:00,0.7306,0.73091,0.73056,0.73084,64000000.0
2007-10-29 20:50:00,0.73067,0.73096,0.73055,0.73081,67600000.0
2007-10-29 20:55:00,0.73086,0.73105,0.73074,0.73083,68800000.0
2007-10-29 21:00:00,0.7312,0.73165,0.73105,0.73165,62400000.0
2007-10-29 21:05:00,0.73186,0.73199,0.73167,0.7319,59200000.0
2007-10-29 21:10:00,0.73184,0.73235,0.73184,0.73224,41000000.0
2007-10-29 21:15:00,0.73236,0.73243,0.73165,0.7317,59600000.0
2007-10-29 21:20:00,0.73157,0.73205,0.73157,0.73205,57600000.0
2007-10-29 21:25:00,0.73203,0.73206,0.73143,0.73144,62400000.0
2007-10-29 21:30:00,0.73143,0.73198,0.73141,0.73191,62400000.0
2007-10-29 21:35:00,0.73179,0.73202,0.73167,0.7318,63800000.0
2007-10-29 21:40:00,0.73192,0.73242,0.73184,0.73239,70400000.0
2007-10-29 21:45:00,0.73237,0.73238,0.73198,0.73221,57600000.0
2007-10-29 21:50:00,0.73212,0.73231,0.73114,0.73191,60800000.0
2007-10-29 21:55:00,0.73179,0.7321,0.73173,0.73196,70400000.0
2007-10-29 22:00:00,0.73204,0.73212,0.73131,0.7318,59200000.0
2007-10-29 22:05:00,0.73192,0.73252,0.73177,0.73231,69200000.0
2007-10-29 22:10:00,0.73211,0.7322,0.73191,0.73195,67200000.0
2007-10-29 22:15:00,0.732,0.73215,0.73191,0.73212,60800000.0
2007-10-29 22:20:00,0.73202,0.7321,0.7314,0.73172,56000000.0
2007-10-29 22:25:00,0.73166,0.73184,0.73145,0.73184,66000000.0
2007-10-29 22:30:00,0.7318,0.73217,0.73165,0.73199,57600000.0
2007-10-29 22:35:00,0.73183,0.73194,0.73155,0.7316,59200000.0
2007-10-29 22:40:00,0.73145,0.73167,0.7314,0.73156,54400000.0
2007-10-29 22:45:00,0.7312,0.73159,0.7312,0.73153,67200000.0
2007-10-29 22:50:00,0.73152,0.73213,0.73137,0.73213,60800000.0
2007-10-29 22:55:00,0.73235,0.73273,0.73224,0.73273,57600000.0
2007-10-29 23:00:00,0.73263,0.73302,0.73238,0.73302,70400000.0
2007-10-29 23:05:00,0.73305,0.73305,0.73219,0.73248,59200000.0
2007-10-29 23:10:00,0.7324,0.7326,0.73224,0.73237,49600000.0
2007-10-29 23:15:00,0.73241,0.73264,0.73227,0.73264,62400000.0
2007-10-29 23:20:00,0.73277,0.73311,0.73176,0.73278,72000000.0
2007-10-29 23:25:00,0.73275,0.7334,0.73262,0.7334,59200000.0
2007-10-29 23:30:00,0.73335,0.73372,0.73323,0.73354,82000000.0
2007-10-29 23:35:00,0.73348,0.7338,0.73254,0.73344,52800000.0
2007-10-29 23:40:00,0.73341,0.7336,0.73314,0.73315,57600000.0
2007-10-29 23:45:00,0.73292,0.73308,0.73218,0.73218,56400000.0
2007-10-29 23:50:00,0.73183,0.73286,0.73176,0.73286,68800000.0
2007-10-29 23:55:00,0.73263,0.73316,0.73246,0.733,70800000.0
2007-10-30 00:00:00,0.73307,0.73366,0.73307,0.73362,57600000.0
2007-10-30 00:05:00,0.7337,0.73386,0.73318,0.73374,59200000.0
2007-10-30 00:10:00,0.73374,0.73382,0.73356,0.7336,57000000.0
2007-10-30 00:15:00,0.73363,0.73374,0.73353,0.73364,48000000.0
2007-10-30 00:20:00,0.7337,0.73386,0.73367,0.73377,68800000.0
2007-10-30 00:25:00,0.7337,0.73395,0.7337,0.73386,59200000.0
2007-10-30 00:30:00,0.73316,0.73398,0.73316,0.73389,60200000.0
2007-10-30 00:35:00,0.73397,0.7341,0.7337,0.73397,64000000.0
2007-10-30 00:40:00,0.73395,0.73448,0.73395,0.73448,52800000.0
2007-10-30 00:45:00,0.73426,0.7344,0.73383,0.73406,56400000.0
2007-10-30 00:50:00,0.73422,0.7344,0.73405,0.73422,52200000.0
2007-10-30 00:55:00,0.73413,0.73443,0.73411,0.73411,52000000.0
2007-10-30 01:00:00,0.73435,0.7345,0.73407,0.73413,59200000.0
2007-10-30 01:05:00,0.73408,0.7343,0.73399,0.73416,73600000.0
2007-10-30 01:10:00,0.73474,0.73481,0.73424,0.73427,63400000.0
2007-10-30 01:15:00,0.73421,0.73428,0.73386,0.73398,67600000.0
2007-10-30 01:20:00,0.73391,0.73408,0.73379,0.73408,55200000.0
2007-10-30 01:25:00,0.73408,0.73408,0.73375,0.73399,62400000.0
2007-10-30 01:30:00,0.7339,0.73403,0.73379,0.73398,53200000.0
2007-10-30 01:35:00,0.73404,0.73433,0.73366,0.73395,72400000.0
2007-10-30 01:40:00,0.73394,0.73412,0.73384,0.73412,49600000.0
2007-10-30 01:45:00,0.7341,0.7341,0.73372,0.73392,60800000.0
2007-10-30 01:50:00,0.73397,0.73412,0.73386,0.73399,57600000.0
2007-10-30 01:55:00,0.73414,0.73437,0.73399,0.73437,59200000.0
2007-10-30 02:00:00,0.73433,0.7345,0.73416,0.73416,65600000.0
2007-10-30 02:05:00,0.73454,0.73464,0.7345,0.73457,60800000.0
2007-10-30 02:10:00,0.73448,0.73461,0.73426,0.7344,54400000.0
2007-10-30 02:15:00,0.73391,0.73514,0.73391,0.73514,66000000.0
2007-10-30 02:20:00,0.73576,0.73585,0.73478,0.73482,65600000.0
2007-10-30 02:25:00,0.73485,0.7349,0.73354,0.7345,50000000.0
2007-10-30 02:30:00,0.73456,0.73458,0.73394,0.73405,59200000.0
2007-10-30 02:35:00,0.73406,0.73407,0.73239,0.73239,56800000.0
2007-10-30 02:40:00,0.73259,0.73349,0.73237,0.73348,62400000.0
2007-10-30 02:45:00,0.73341,0.73341,0.7328,0.73292,59600000.0
2007-10-30 02:50:00,0.73304,0.73337,0.73288,0.73316,64000000.0
2007-10-30 02:55:00,0.73314,0.73342,0.73288,0.73295,59200000.0
2007-10-30 03:00:00,0.73298,0.73323,0.73283,0.73323,64000000.0
2007-10-30 03:05:00,0.73323,0.73331,0.73276,0.73316,61200000.0
2007-10-30 03:10:00,0.73318,0.73318,0.73268,0.73285,67200000.0
2007-10-30 03:15:00,0.73283,0.73333,0.73283,0.73325,57600000.0
2007-10-30 03:20:00,0.7331,0.73317,0.73274,0.73316,57600000.0
2007-10-30 03:25:00,0.73297,0.73323,0.73227,0.73311,63400000.0
2007-10-30 03:30:00,0.73319,0.73325,0.733,0.73301,67200000.0
2007-10-30 03:35:00,0.733,0.73314,0.73294,0.73307,62400000.0
2007-10-30 03:40:00,0.73277,0.73368,0.73277,0.73368,60800000.0
2007-10-30 03:45:00,0.73367,0.73367,0.73314,0.73314,51200000.0
2007-10-30 03:50:00,0.73331,0.73342,0.73231,0.73291,70400000.0
2007-10-30 03:55:00,0.73283,0.73301,0.73248,0.73262,75000000.0
2007-10-30 04:00:00,0.7326,0.73307,0.73209,0.73262,67200000.0
2007-10-30 04:05:00,0.73262,0.73268,0.73206,0.73217,60800000.0
2007-10-30 04:10:00,0.73226,0.73232,0.73168,0.73198,51200000.0
2007-10-30 04:15:00,0.73146,0.73253,0.73146,0.73253,70400000.0
2007-10-30 04:20:00,0.73252,0.73265,0.7313,0.73235,61600000.0
2007-10-30 04:25:00,0.7324,0.73253,0.73227,0.73238,69600000.0
2007-10-30 04:30:00,0.73253,0.73299,0.73253,0.73274,52800000.0
2007-10-30 04:35:00,0.7327,0.73315,0.73141,0.73234,75600000.0
2007-10-30 04:40:00,0.73227,0.73241,0.73216,0.73216,52800000.0
2007-10-30 04:45:00,0.73213,0.73244,0.73206,0.73225,70400000.0
2007-10-30 04:50:00,0.73229,0.73267,0.73159,0.7326,70400000.0
2007-10-30 04:55:00,0.7326,0.733,0.7326,0.73297,59200000.0
2007-10-30 05:00:00,0.73301,0.7334,0.73271,0.73318,68800000.0
2007-10-30 05:05:00,0.73306,0.73358,0.73302,0.7335,59200000.0
2007-10-30 05:10:00,0.73339,0.73343,0.73315,0.7334,60800000.0
2007-10-30 05:15:00,0.73325,0.73344,0.73292,0.73332,64000000.0
2007-10-30 05:20:00,0.733,0.73322,0.73272,0.73294,65600000.0
2007-10-30 05:25:00,0.73311,0.73311,0.7327,0.73286,70400000.0
2007-10-30 05:30:00,0.73273,0.7328,0.7315,0.73259,63400000.0
2007-10-30 05:35:00,0.73271,0.73318,0.73269,0.73294,65600000.0
2007-10-30 05:40:00,0.73296,0.73296,0.73267,0.73267,60800000.0
2007-10-30 05:45:00,0.73277,0.73277,0.7322,0.73265,59000000.0
2007-10-30 05:50:00,0.73272,0.73285,0.73259,0.73278,52800000.0
2007-10-30 05:55:00,0.73271,0.73271,0.73229,0.73229,72000000.0
2007-10-30 06:00:00,0.73243,0.73243,0.73201,0.73201,67200000.0
2007-10-30 06:05:00,0.73205,0.73205,0.73157,0.73173,63400000.0
2007-10-30 06:10:00,0.73167,0.73167,0.7311,0.73156,51600000.0
2007-10-30 06:15:00,0.73114,0.73159,0.73101,0.73153,56000000.0
2007-10-30 06:20:00,0.73146,0.73152,0.73095,0.73106,67200000.0
2007-10-30 06:25:00,0.73128,0.73128,0.73085,0.73121,60000000.0
2007-10-30 06:30:00,0.73091,0.73133,0.72953,0.72953,55400000.0
2007-10-30 06:35:00,0.73071,0.73102,0.73068,0.7309,61200000.0
2007-10-30 06:40:00,0.73096,0.73118,0.73076,0.73118,59200000.0
2007-10-30 06:45:00,0.73108,0.73147,0.73108,0.73145,59200000.0
2007-10-30 06:50:00,0.73145,0.73155,0.73126,0.73147,57600000.0
2007-10-30 06:55:00,0.73151,0.73166,0.73129,0.73143,62800000.0
2007-10-30 07:00:00,0.73134,0.73134,0.73061,0.73096,59200000.0
2007-10-30 07:05:00,0.73097,0.7313,0.73061,0.7313,69200000.0
2007-10-30 07:10:00,0.73109,0.73131,0.73099,0.73125,54400000.0
2007-10-30 07:15:00,0.73122,0.73122,0.73087,0.73119,59200000.0
2007-10-30 07:20:00,0.73143,0.73145,0.73091,0.73132,52800000.0
2007-10-30 07:25:00,0.73124,0.73138,0.73102,0.73121,60000000.0
2007-10-30 07:30:00,0.73125,0.73135,0.73105,0.73128,62200000.0
2007-10-30 07:35:00,0.73127,0.73203,0.73117,0.73179,59200000.0
2007-10-30 07:40:00,0.73167,0.73167,0.73097,0.73097,68800000.0
2007-10-30 07:45:00,0.73074,0.73104,0.73015,0.73015,71400000.0
2007-10-30 07:50:00,0.73019,0.73043,0.7293,0.73018,64000000.0
2007-10-30 07:55:00,0.73026,0.73098,0.73026,0.73098,60800000.0
2007-10-30 08:00:00,0.73096,0.73099,0.73079,0.73097,73600000.0
2007-10-30 08:05:00,0.73093,0.73104,0.73036,0.73043,70400000.0
2007-10-30 08:10:00,0.73057,0.73083,0.73014,0.73014,62400000.0
2007-10-30 08:15:00,0.73014,0.73036,0.73002,0.73036,59200000.0
2007-10-30 08:20:00,0.73036,0.73044,0.72884,0.72978,72000000.0
2007-10-30 08:25:00,0.72986,0.73106,0.72986,0.73054,58000000.0
2007-10-30 08:30:00,0.73068,0.732,0.73064,0.7319,69200000.0
2007-10-30 08:35:00,0.73189,0.73214,0.73183,0.732,64000000.0
2007-10-30 08:40:00,0.73205,0.73228,0.73177,0.73204,67200000.0
2007-10-30 08:45:00,0.73195,0.73208,0.73115,0.73125,70800000.0
2007-10-30 08:50:00,0.73124,0.73145,0.72997,0.73117,60800000.0
2007-10-30 08:55:00,0.73114,0.73153,0.73042,0.73153,62400000.0
2007-10-30 09:00:00,0.73158,0.7317,0.73121,0.7317,73600000.0
2007-10-30 09:05:00,0.73174,0.73212,0.73132,0.73132,59200000.0
2007-10-30 09:10:00,0.7308,0.73213,0.7308,0.73213,67600000.0
2007-10-30 09:15:00,0.73227,0.7333,0.73135,0.7332,68800000.0
2007-10-30 09:20:00,0.73349,0.73352,0.73283,0.7329,59200000.0
2007-10-30 09:25:00,0.73289,0.73302,0.73264,0.73286,60800000.0
2007-10-30 09:30:00,0.733,0.73354,0.73298,0.73312,67200000.0
2007-10-30 09:35:00,0.73314,0.73354,0.73314,0.73347,59200000.0
2007-10-30 09:40:00,0.73258,0.73376,0.73213,0.7331,70400000.0
2007-10-30 09:45:00,0.73297,0.73332,0.73286,0.73331,73000000.0
2007-10-30 09:50:00,0.73338,0.73374,0.73331,0.73366,59200000.0
2007-10-30 09:55:00,0.73353,0.73424,0.73349,0.73406,64000000.0
2007-10-30 10:00:00,0.7341,0.73427,0.73409,0.73415,70200000.0
2007-10-30 10:05:00,0.73418,0.73534,0.73418,0.73509,68800000.0
2007-10-30 10:10:00,0.73521,0.73521,0.73437,0.73437,68200000.0
2007-10-30 10:15:00,0.73439,0.73488,0.73425,0.73462,64400000.0
2007-10-30 10:20:00,0.73464,0.73475,0.73454,0.73474,67600000.0
2007-10-30 10:25:00,0.73488,0.73494,0.73451,0.73456,67200000.0
2007-10-30 10:30:00,0.73466,0.73517,0.73465,0.73479,66600000.0
2007-10-30 10:35:00,0.73469,0.73492,0.73456,0.7349,68800000.0
2007-10-30 10:40:00,0.73494,0.73514,0.73477,0.73514,74000000.0
2007-10-30 10:45:00,0.73534,0.73569,0.73518,0.7353,69200000.0
2007-10-30 10:50:00,0.73538,0.73572,0.73525,0.73568,66600000.0
2007-10-30 10:55:00,0.73557,0.73563,0.735,0.73516,66600000.0
2007-10-30 11:00:00,0.73496,0.73539,0.73494,0.73527,65000000.0
2007-10-30 11:05:00,0.73518,0.73518,0.73362,0.73466,61200000.0
2007-10-30 11:10:00,0.73467,0.73485,0.73429,0.7348,68600000.0
2007-10-30 11:15:00,0.73491,0.735,0.7342,0.73476,62400000.0
2007-10-30 11:20:00,0.73474,0.73505,0.73445,0.73455,72000000.0
2007-10-30 11:25:00,0.73465,0.73474,0.7341,0.73417,59200000.0
2007-10-30 11:30:00,0.73423,0.73442,0.734,0.734,75200000.0
2007-10-30 11:35:00,0.73403,0.73461,0.73394,0.73442,67200000.0
2007-10-30 11:40:00,0.73425,0.73426,0.73373,0.73421,59200000.0
2007-10-30 11:45:00,0.73414,0.73416,0.73356,0.7341,67600000.0
2007-10-30 11:50:00,0.73416,0.73451,0.73328,0.73441,70800000.0
2007-10-30 11:55:00,0.73452,0.73466,0.73444,0.73451,59200000.0
2007-10-30 12:00:00,0.73441,0.73451,0.73327,0.73451,75200000.0
2007-10-30 12:05:00,0.73483,0.73522,0.73447,0.73503,65000000.0
2007-10-30 12:10:00,0.73495,0.73498,0.73455,0.73486,73600000.0
2007-10-30 12:15:00,0.73477,0.73491,0.73412,0.73484,72400000.0
2007-10-30 12:20:00,0.73477,0.73482,0.73351,0.73465,68800000.0
2007-10-30 12:25:00,0.73433,0.73474,0.73361,0.73413,62400000.0
2007-10-30 12:30:00,0.73422,0.73435,0.73395,0.73406,62400000.0
2007-10-30 12:35:00,0.73405,0.73427,0.734,0.734,67200000.0
2007-10-30 12:40:00,0.73384,0.73441,0.73382,0.73438,72000000.0
2007-10-30 12:45:00,0.73427,0.73433,0.73376,0.73411,61200000.0
2007-10-30 12:50:00,0.73438,0.73469,0.73384,0.7341,65600000.0
2007-10-30 12:55:00,0.73412,0.73417,0.73377,0.73378,70400000.0
2007-10-30 13:00:00,0.7336,0.7336,0.73259,0.73293,60800000.0
2007-10-30 13:05:00,0.73306,0.73326,0.7329,0.73294,72000000.0
2007-10-30 13:10:00,0.7328,0.7329,0.73246,0.73249,59200000.0
2007-10-30 13:15:00,0.73247,0.73272,0.73234,0.73239,78400000.0
2007-10-30 13:20:00,0.73237,0.73261,0.7322,0.73224,62400000.0
2007-10-30 13:25:00,0.73227,0.73234,0.73182,0.73182,64000000.0
2007-10-30 13:30:00,0.73191,0.73216,0.73098,0.73098,64000000.0
2007-10-30 13:35:00,0.73136,0.73159,0.73131,0.73145,68800000.0
2007-10-30 13:40:00,0.73146,0.73164,0.73092,0.73149,68800000.0
2007-10-30 13:45:00,0.73143,0.73174,0.73135,0.73146,140800000.0
2007-10-30 13:50:00,0.73129,0.73159,0.73036,0.73147,90600000.0
2007-10-30 13:55:00,0.73157,0.73179,0.73142,0.73154,67200000.0
2007-10-30 14:00:00,0.73141,0.73146,0.73101,0.73104,140000000.0
2007-10-30 14:05:00,0.73141,0.73152,0.73119,0.73145,80000000.0
2007-10-30 14:10:00,0.73153,0.73253,0.73147,0.73253,95400000.0
2007-10-30 14:15:00,0.7326,0.73311,0.73186,0.73311,92000000.0
2007-10-30 14:20:00,0.73301,0.73318,0.73258,0.73276,96000000.0
2007-10-30 14:25:00,0.73269,0.73269,0.73171,0.73194,205800000.0
2007-10-30 14:30:00,0.73233,0.73283,0.73233,0.73269,91200000.0
2007-10-30 14:35:00,0.73252,0.7327,0.73223,0.73245,144000000.0
2007-10-30 14:40:00,0.73249,0.73261,0.7321,0.73213,181200000.0
2007-10-30 14:45:00,0.73208,0.73247,0.73204,0.73242,99200000.0
2007-10-30 14:50:00,0.73233,0.73233,0.73197,0.73232,120000000.0
2007-10-30 14:55:00,0.73222,0.73231,0.73171,0.73177,88000000.0
2007-10-30 15:00:00,0.73183,0.73261,0.73175,0.73253,108800000.0
2007-10-30 15:05:00,0.73224,0.73225,0.73193,0.73215,119800000.0
2007-10-30 15:10:00,0.73201,0.73247,0.73199,0.73235,142800000.0
2007-10-30 15:15:00,0.73227,0.73235,0.73203,0.73232,89600000.0
2007-10-30 15:20:00,0.73236,0.7324,0.73156,0.73223,110400000.0
2007-10-30 15:25:00,0.73234,0.73238,0.73211,0.73218,121600000.0
2007-10-30 15:30:00,0.73105,0.73234,0.73059,0.73206,134800000.0
2007-10-30 15:35:00,0.73209,0.73233,0.73185,0.73233,131200000.0
2007-10-30 15:40:00,0.73241,0.73241,0.73202,0.73227,163600000.0
2007-10-30 15:45:00,0.73218,0.73234,0.73204,0.73209,137600000.0
2007-10-30 15:50:00,0.732,0.73202,0.73152,0.73168,120000000.0
2007-10-30 15:55:00,0.7317,0.73219,0.73164,0.73186,120400000.0
2007-10-30 16:00:00,0.7316,0.73193,0.73135,0.73144,164800000.0
2007-10-30 16:05:00,0.73151,0.7316,0.73104,0.73133,188200000.0
2007-10-30 16:10:00,0.73123,0.73156,0.73022,0.73145,143200000.0
2007-10-30 16:15:00,0.73138,0.73194,0.73137,0.73186,133200000.0
2007-10-30 16:20:00,0.73199,0.73226,0.73156,0.73218,142800000.0
2007-10-30 16:25:00,0.73245,0.73352,0.73245,0.73334,96000000.0
2007-10-30 16:30:00,0.73286,0.73329,0.73277,0.73305,248000000.0
2007-10-30 16:35:00,0.73322,0.73386,0.73308,0.73359,242600000.0
2007-10-30 16:40:00,0.73372,0.73378,0.73332,0.73346,139600000.0
2007-10-30 16:45:00,0.73328,0.73328,0.73283,0.73307,304400000.0
2007-10-30 16:50:00,0.7331,0.7335,0.7331,0.73327,198800000.0
2007-10-30 16:55:00,0.73326,0.73346,0.73319,0.7334,251600000.0
2007-10-30 17:00:00,0.73361,0.73386,0.73333,0.73333,244800000.0
2007-10-30 17:05:00,0.73322,0.73341,0.73305,0.73306,219600000.0
2007-10-30 17:10:00,0.73306,0.73324,0.73278,0.73278,187200000.0
2007-10-30 17:15:00,0.73282,0.73282,0.73198,0.7321,169800000.0
2007-10-30 17:20:00,0.73205,0.73209,0.73167,0.73179,100000000.0
2007-10-30 17:25:00,0.73169,0.73174,0.73102,0.73135,138000000.0
2007-10-30 17:30:00,0.73167,0.73174,0.7313,0.73137,225400000.0
2007-10-30 17:35:00,0.73151,0.73189,0.73147,0.73187,272400000.0
2007-10-30 17:40:00,0.73186,0.73187,0.73152,0.73156,120400000.0
2007-10-30 17:45:00,0.73131,0.73138,0.73095,0.73138,265000000.0
2007-10-30 17:50:00,0.73141,0.73141,0.73011,0.73014,202000000.0
2007-10-30 17:55:00,0.72999,0.73021,0.72999,0.73011,285800000.0
2007-10-30 18:00:00,0.73001,0.73031,0.73,0.73,225200000.0
2007-10-30 18:05:00,0.73011,0.73056,0.72994,0.73055,328800000.0
2007-10-30 18:10:00,0.73059,0.73059,0.73001,0.73003,102800000.0
2007-10-30 18:15:00,0.73019,0.73072,0.73019,0.73046,248400000.0
2007-10-30 18:20:00,0.73045,0.73045,0.72931,0.73021,216400000.0
2007-10-30 18:25:00,0.73017,0.73032,0.72916,0.72956,128400000.0
2007-10-30 18:30:00,0.72948,0.72977,0.72941,0.7295,133200000.0
2007-10-30 18:35:00,0.72949,0.72998,0.72919,0.72992,90600000.0
2007-10-30 18:40:00,0.72988,0.72994,0.72919,0.72934,136000000.0
2007-10-30 18:45:00,0.72941,0.72979,0.72911,0.72978,120000000.0
2007-10-30 18:50:00,0.72985,0.73021,0.72968,0.73013,97600000.0
2007-10-30 18:55:00,0.73016,0.73086,0.73016,0.73083,99600000.0
2007-10-30 19:00:00,0.73079,0.73096,0.7303,0.73096,65600000.0
2007-10-30 19:05:00,0.73095,0.73095,0.73014,0.73033,169600000.0
2007-10-30 19:10:00,0.73026,0.73037,0.72987,0.73009,70400000.0
2007-10-30 19:15:00,0.72999,0.73076,0.72969,0.73013,67200000.0
2007-10-30 19:20:00,0.73008,0.73033,0.72996,0.73005,104400000.0
2007-10-30 19:25:00,0.72988,0.7299,0.72932,0.72983,78400000.0
2007-10-30 19:30:00,0.73009,0.73026,0.72987,0.72995,67200000.0
2007-10-30 19:35:00,0.72987,0.72987,0.72944,0.72981,62400000.0
2007-10-30 19:40:00,0.72985,0.73051,0.72985,0.73034,65600000.0
2007-10-30 19:45:00,0.73032,0.73075,0.73026,0.73026,67200000.0
2007-10-30 19:50:00,0.73026,0.73036,0.72987,0.72987,69200000.0
2007-10-30 19:55:00,0.72971,0.72971,0.7288,0.72882,64000000.0
2007-10-30 20:00:00,0.72897,0.72937,0.72897,0.72927,64400000.0
2007-10-30 20:05:00,0.72936,0.72953,0.72917,0.72939,59200000.0
2007-10-30 20:10:00,0.72908,0.72937,0.72876,0.72888,74000000.0
2007-10-30 20:15:00,0.72899,0.72937,0.72822,0.72924,61800000.0
2007-10-30 20:20:00,0.72927,0.7293,0.72823,0.7293,62400000.0
2007-10-30 20:25:00,0.7293,0.72945,0.728,0.72811,72000000.0
2007-10-30 20:30:00,0.72797,0.72827,0.72775,0.72781,57600000.0
2007-10-30 20:35:00,0.72765,0.72896,0.72765,0.72887,51200000.0
2007-10-30 20:40:00,0.72893,0.72937,0.72819,0.72935,65600000.0
2007-10-30 20:45:00,0.72924,0.7296,0.72911,0.72956,64000000.0
2007-10-30 20:50:00,0.72953,0.72965,0.72885,0.72885,52200000.0
2007-10-30 20:55:00,0.72913,0.72972,0.72904,0.72971,68800000.0
2007-10-30 21:00:00,0.72963,0.72963,0.7293,0.72938,62200000.0
2007-10-30 21:05:00,0.73013,0.73016,0.72939,0.72962,52800000.0
2007-10-30 21:10:00,0.72991,0.73025,0.7298,0.73024,51200000.0
2007-10-30 21:15:00,0.73029,0.73032,0.7301,0.7301,59200000.0
2007-10-30 21:20:00,0.73003,0.73038,0.73001,0.73017,56000000.0
2007-10-30 21:25:00,0.72999,0.72999,0.72947,0.72951,62400000.0
2007-10-30 21:30:00,0.72939,0.72969,0.72922,0.72966,62800000.0
2007-10-30 21:35:00,0.72947,0.7297,0.72935,0.7296,64000000.0
2007-10-30 21:40:00,0.72949,0.72955,0.72872,0.7289,70400000.0
2007-10-30 21:45:00,0.72897,0.72906,0.72858,0.72903,57600000.0
2007-10-30 21:50:00,0.729,0.7292,0.728,0.72892,60800000.0
2007-10-30 21:55:00,0.7289,0.72905,0.72831,0.72857,70800000.0
2007-10-30 22:00:00,0.72875,0.72875,0.72771,0.72781,58600000.0
2007-10-30 22:05:00,0.72775,0.72808,0.72775,0.72808,68800000.0
2007-10-30 22:10:00,0.72804,0.72871,0.72804,0.72861,67000000.0
2007-10-30 22:15:00,0.72866,0.72887,0.72838,0.72887,60800000.0
2007-10-30 22:20:00,0.72887,0.72892,0.7277,0.72773,55800000.0
2007-10-30 22:25:00,0.72762,0.7278,0.72747,0.72778,65600000.0
2007-10-30 22:30:00,0.72776,0.72798,0.72759,0.72778,57600000.0
2007-10-30 22:35:00,0.72775,0.72775,0.72749,0.72766,59200000.0
2007-10-30 22:40:00,0.72767,0.72769,0.72729,0.7274,54400000.0
2007-10-30 22:45:00,0.72735,0.728,0.72734,0.72793,66600000.0
2007-10-30 22:50:00,0.72794,0.72866,0.72778,0.72866,60800000.0
2007-10-30 22:55:00,0.72865,0.72908,0.72862,0.72891,57600000.0
2007-10-30 23:00:00,0.72873,0.72878,0.72813,0.72834,65600000.0
2007-10-30 23:05:00,0.72821,0.72821,0.72739,0.72769,59200000.0
2007-10-30 23:10:00,0.72768,0.72777,0.72754,0.72757,57600000.0
2007-10-30 23:15:00,0.72758,0.72758,0.72666,0.72698,52800000.0
2007-10-30 23:20:00,0.72698,0.72726,0.726,0.72702,72000000.0
2007-10-30 23:25:00,0.72684,0.727,0.72635,0.72635,59200000.0
2007-10-30 23:30:00,0.72627,0.72765,0.72627,0.72754,76800000.0
2007-10-30 23:35:00,0.72746,0.72759,0.72628,0.72759,53200000.0
2007-10-30 23:40:00,0.72742,0.72826,0.72742,0.72826,59200000.0
2007-10-30 23:45:00,0.72836,0.72863,0.72821,0.72839,46400000.0
2007-10-30 23:50:00,0.7284,0.7284,0.72746,0.72784,68600000.0
2007-10-30 23:55:00,0.72796,0.72812,0.72772,0.72774,70400000.0
2007-10-31 00:00:00,0.72785,0.72848,0.72785,0.72846,54400000.0
2007-10-31 00:05:00,0.72853,0.72869,0.72832,0.72852,59600000.0
2007-10-31 00:10:00,0.72852,0.72852,0.7281,0.72813,52800000.0
2007-10-31 00:15:00,0.72804,0.72835,0.72799,0.72831,50600000.0
2007-10-31 00:20:00,0.72824,0.72871,0.7282,0.72866,68800000.0
2007-10-31 00:25:00,0.7286,0.72916,0.7286,0.72896,62400000.0
2007-10-31 00:30:00,0.72912,0.7293,0.72861,0.72906,61200000.0
2007-10-31 00:35:00,0.7291,0.7293,0.72889,0.72904,52800000.0
2007-10-31 00:40:00,0.72908,0.72908,0.72876,0.72896,49600000.0
2007-10-31 00:45:00,0.7289,0.72897,0.72864,0.72878,56800000.0
2007-10-31 00:50:00,0.72901,0.72947,0.72863,0.72942,52800000.0
2007-10-31 00:55:00,0.72938,0.72942,0.72872,0.72872,51200000.0
2007-10-31 01:00:00,0.72893,0.72941,0.72893,0.72931,59200000.0
2007-10-31 01:05:00,0.72919,0.72951,0.72886,0.72947,74000000.0
2007-10-31 01:10:00,0.72938,0.72939,0.72902,0.72925,64800000.0
2007-10-31 01:15:00,0.72915,0.72944,0.72905,0.72919,67000000.0
2007-10-31 01:20:00,0.72921,0.72944,0.72908,0.7293,56800000.0
2007-10-31 01:25:00,0.72944,0.72989,0.72933,0.72933,53800000.0
2007-10-31 01:30:00,0.72936,0.72985,0.72909,0.72972,58600000.0
2007-10-31 01:35:00,0.72967,0.72967,0.72911,0.72942,72000000.0
2007-10-31 01:40:00,0.72955,0.72971,0.72943,0.72967,56000000.0
2007-10-31 01:45:00,0.72964,0.73007,0.7296,0.73003,60800000.0
2007-10-31 01:50:00,0.73012,0.73033,0.72995,0.72995,58000000.0
2007-10-31 01:55:00,0.73005,0.73007,0.72972,0.72984,59600000.0
2007-10-31 02:00:00,0.72992,0.73042,0.72992,0.73012,65600000.0
2007-10-31 02:05:00,0.73018,0.73019,0.72982,0.73009,60800000.0
2007-10-31 02:10:00,0.73001,0.73027,0.7298,0.7298,52800000.0
2007-10-31 02:15:00,0.72991,0.73038,0.72977,0.73038,65600000.0
2007-10-31 02:20:00,0.73036,0.73049,0.7303,0.73033,63200000.0
2007-10-31 02:25:00,0.73029,0.73036,0.7292,0.73018,48000000.0
2007-10-31 02:30:00,0.72993,0.73083,0.72993,0.73079,59200000.0
2007-10-31 02:35:00,0.73078,0.73086,0.7303,0.73081,56000000.0
2007-10-31 02:40:00,0.73074,0.73076,0.7296,0.73033,62400000.0
2007-10-31 02:45:00,0.73028,0.73033,0.73007,0.73024,59200000.0
2007-10-31 02:50:00,0.73024,0.73024,0.72973,0.72983,64000000.0
2007-10-31 02:55:00,0.72973,0.72979,0.72908,0.72913,59200000.0
2007-10-31 03:00:00,0.72944,0.72953,0.72879,0.72879,64400000.0
2007-10-31 03:05:00,0.72862,0.72877,0.7282,0.72823,60200000.0
2007-10-31 03:10:00,0.72826,0.72875,0.72822,0.72861,67200000.0
2007-10-31 03:15:00,0.72868,0.72879,0.72833,0.72875,57600000.0
2007-10-31 03:20:00,0.72886,0.72901,0.72861,0.72864,64400000.0
2007-10-31 03:25:00,0.72873,0.72891,0.72829,0.72852,55400000.0
2007-10-31 03:30:00,0.72859,0.72864,0.72813,0.72855,67200000.0
2007-10-31 03:35:00,0.72855,0.72869,0.7284,0.72846,62400000.0
2007-10-31 03:40:00,0.72836,0.72854,0.72822,0.72853,61200000.0
2007-10-31 03:45:00,0.72853,0.72866,0.72842,0.72863,56000000.0
2007-10-31 03:50:00,0.72866,0.72879,0.72766,0.72843,70400000.0
2007-10-31 03:55:00,0.72865,0.72882,0.72854,0.72864,74600000.0
2007-10-31 04:00:00,0.72856,0.72965,0.72855,0.72942,67200000.0
2007-10-31 04:05:00,0.72965,0.72965,0.72903,0.72903,60800000.0
2007-10-31 04:10:00,0.72906,0.72934,0.7285,0.72934,51200000.0
2007-10-31 04:15:00,0.72941,0.73031,0.72941,0.73024,70400000.0
2007-10-31 04:20:00,0.72998,0.73002,0.72888,0.72984,62400000.0
2007-10-31 04:25:00,0.72937,0.73024,0.72937,0.72987,69200000.0
2007-10-31 04:30:00,0.72947,0.72988,0.72947,0.72967,52800000.0
2007-10-31 04:35:00,0.7296,0.72978,0.72871,0.72955,65600000.0
2007-10-31 04:40:00,0.72948,0.7298,0.72945,0.72973,52800000.0
2007-10-31 04:45:00,0.72978,0.73011,0.72971,0.73006,70400000.0
2007-10-31 04:50:00,0.73,0.73024,0.72914,0.72998,60800000.0
2007-10-31 04:55:00,0.72999,0.73004,0.72962,0.72984,59200000.0
2007-10-31 05:00:00,0.72991,0.72998,0.72952,0.72969,68800000.0
2007-10-31 05:05:00,0.72958,0.72994,0.72932,0.72992,59600000.0
2007-10-31 05:10:00,0.7299,0.72994,0.72949,0.72976,60800000.0
2007-10-31 05:15:00,0.72967,0.72986,0.72905,0.72955,64400000.0
2007-10-31 05:20:00,0.72981,0.73,0.729,0.72923,65600000.0
2007-10-31 05:25:00,0.72935,0.72967,0.72927,0.72937,70400000.0
2007-10-31 05:30:00,0.72959,0.73028,0.72909,0.73025,64000000.0
2007-10-31 05:35:00,0.73023,0.73025,0.72972,0.73024,65600000.0
2007-10-31 05:40:00,0.7303,0.73054,0.72995,0.72995,60800000.0
2007-10-31 05:45:00,0.7299,0.73068,0.7299,0.73017,59000000.0
2007-10-31 05:50:00,0.73017,0.73073,0.73009,0.73072,52800000.0
2007-10-31 05:55:00,0.73072,0.73072,0.73016,0.73021,72000000.0
2007-10-31 06:00:00,0.73016,0.73031,0.72997,0.73031,67200000.0
2007-10-31 06:05:00,0.73042,0.73061,0.73004,0.73015,64000000.0
2007-10-31 06:10:00,0.72983,0.73027,0.72964,0.72983,53200000.0
2007-10-31 06:15:00,0.72986,0.73005,0.72959,0.72994,56000000.0
2007-10-31 06:20:00,0.72988,0.72988,0.72918,0.72976,67600000.0
2007-10-31 06:25:00,0.72975,0.72978,0.72917,0.72975,58600000.0
2007-10-31 06:30:00,0.72976,0.72981,0.72874,0.72874,56000000.0
2007-10-31 06:35:00,0.7297,0.72974,0.72897,0.72897,60800000.0
2007-10-31 06:40:00,0.72908,0.72942,0.72886,0.72942,59200000.0
2007-10-31 06:45:00,0.7294,0.72987,0.7294,0.72974,59200000.0
2007-10-31 06:50:00,0.72975,0.72981,0.72935,0.72936,57600000.0
2007-10-31 06:55:00,0.72947,0.72972,0.7294,0.72954,61800000.0
2007-10-31 07:00:00,0.72941,0.72941,0.72887,0.72887,59200000.0
2007-10-31 07:05:00,0.72895,0.72959,0.72895,0.72946,68800000.0
2007-10-31 07:10:00,0.72938,0.72938,0.72914,0.7293,58000000.0
2007-10-31 07:15:00,0.72921,0.72947,0.72906,0.72947,59600000.0
2007-10-31 07:20:00,0.72937,0.72955,0.72936,0.72955,53200000.0
2007-10-31 07:25:00,0.72946,0.72971,0.72941,0.72953,59200000.0
2007-10-31 07:30:00,0.72963,0.73031,0.72963,0.73018,62800000.0
2007-10-31 07:35:00,0.73015,0.73029,0.72997,0.73019,59200000.0
2007-10-31 07:40:00,0.73025,0.73047,0.73016,0.73034,68800000.0
2007-10-31 07:45:00,0.73024,0.73024,0.72969,0.72969,72000000.0
2007-10-31 07:50:00,0.72971,0.72975,0.72867,0.72923,64400000.0
2007-10-31 07:55:00,0.72921,0.72979,0.72921,0.72957,60800000.0
2007-10-31 08:00:00,0.72955,0.72995,0.72948,0.72994,73600000.0
2007-10-31 08:05:00,0.72994,0.72998,0.72969,0.7297,70400000.0
2007-10-31 08:10:00,0.72954,0.7297,0.72903,0.72921,63200000.0
2007-10-31 08:15:00,0.72947,0.72959,0.72939,0.72949,58600000.0
2007-10-31 08:20:00,0.73028,0.73036,0.72855,0.72975,60800000.0
2007-10-31 08:25:00,0.72967,0.72971,0.72911,0.72922,57600000.0
2007-10-31 08:30:00,0.72939,0.72977,0.7292,0.72964,69200000.0
2007-10-31 08:35:00,0.72964,0.7305,0.72964,0.72996,64400000.0
2007-10-31 08:40:00,0.73004,0.73048,0.72987,0.72993,66600000.0
2007-10-31 08:45:00,0.72977,0.73014,0.72966,0.73006,70400000.0
2007-10-31 08:50:00,0.73004,0.73004,0.7289,0.72979,60800000.0
2007-10-31 08:55:00,0.72982,0.72985,0.72854,0.7295,62400000.0
2007-10-31 09:00:00,0.72944,0.72983,0.72942,0.72966,73600000.0
2007-10-31 09:05:00,0.72964,0.7299,0.72963,0.72968,59600000.0
2007-10-31 09:10:00,0.72969,0.73027,0.72966,0.73022,67200000.0
2007-10-31 09:15:00,0.73018,0.73109,0.72926,0.73081,68600000.0
2007-10-31 09:20:00,0.73086,0.73125,0.73077,0.73125,59200000.0
2007-10-31 09:25:00,0.73131,0.73135,0.73081,0.73081,60600000.0
2007-10-31 09:30:00,0.73082,0.73087,0.73057,0.73074,67200000.0
2007-10-31 09:35:00,0.73035,0.73088,0.73031,0.7304,59600000.0
2007-10-31 09:40:00,0.73004,0.73141,0.73004,0.73099,69800000.0
2007-10-31 09:45:00,0.73134,0.7317,0.73108,0.73115,73000000.0
2007-10-31 09:50:00,0.73118,0.73133,0.73105,0.73125,59200000.0
2007-10-31 09:55:00,0.73134,0.73176,0.73122,0.73176,64400000.0
2007-10-31 10:00:00,0.73176,0.73176,0.73111,0.73115,70400000.0
2007-10-31 10:05:00,0.7312,0.73141,0.7308,0.73122,68800000.0
2007-10-31 10:10:00,0.73155,0.73163,0.73102,0.73106,68800000.0
2007-10-31 10:15:00,0.73095,0.73095,0.7306,0.73068,64000000.0
2007-10-31 10:20:00,0.73068,0.73118,0.73052,0.73118,67200000.0
2007-10-31 10:25:00,0.73117,0.73172,0.73117,0.73147,67600000.0
2007-10-31 10:30:00,0.73152,0.73171,0.73054,0.7311,67200000.0
2007-10-31 10:35:00,0.73108,0.73143,0.73088,0.73133,68200000.0
2007-10-31 10:40:00,0.73129,0.73129,0.73102,0.73119,73600000.0
2007-10-31 10:45:00,0.73119,0.73153,0.73116,0.73134,68000000.0
2007-10-31 10:50:00,0.73129,0.73129,0.73093,0.73108,67200000.0
2007-10-31 10:55:00,0.73103,0.73204,0.73088,0.73198,67600000.0
2007-10-31 11:00:00,0.73147,0.73147,0.73068,0.7309,65600000.0
2007-10-31 11:05:00,0.73081,0.73134,0.72978,0.73122,60800000.0
2007-10-31 11:10:00,0.7312,0.7316,0.73116,0.73152,68800000.0
2007-10-31 11:15:00,0.73154,0.73157,0.73115,0.73137,62800000.0
2007-10-31 11:20:00,0.73147,0.73155,0.73081,0.73081,72000000.0
2007-10-31 11:25:00,0.73075,0.73145,0.73066,0.73141,58600000.0
2007-10-31 11:30:00,0.73128,0.73128,0.73092,0.73092,75200000.0
2007-10-31 11:35:00,0.73114,0.7314,0.73087,0.73093,67200000.0
2007-10-31 11:40:00,0.73095,0.73101,0.73028,0.73068,59200000.0
2007-10-31 11:45:00,0.73071,0.73093,0.73032,0.73093,67200000.0
2007-10-31 11:50:00,0.73072,0.7311,0.73004,0.73104,70400000.0
2007-10-31 11:55:00,0.73108,0.73133,0.73095,0.73095,59200000.0
2007-10-31 12:00:00,0.73089,0.73092,0.72981,0.73083,75200000.0
2007-10-31 12:05:00,0.73083,0.73118,0.73068,0.73118,65600000.0
2007-10-31 12:10:00,0.7313,0.73137,0.73085,0.7309,74400000.0
2007-10-31 12:15:00,0.73092,0.7313,0.73092,0.73122,72000000.0
2007-10-31 12:20:00,0.7312,0.73129,0.7301,0.73116,69200000.0
2007-10-31 12:25:00,0.73118,0.73138,0.73013,0.73087,61800000.0
2007-10-31 12:30:00,0.73094,0.73125,0.73044,0.73125,62400000.0
2007-10-31 12:35:00,0.73121,0.73125,0.73058,0.73077,67200000.0
2007-10-31 12:40:00,0.73064,0.73078,0.73038,0.73055,72400000.0
2007-10-31 12:45:00,0.73053,0.73087,0.73053,0.73073,60800000.0
2007-10-31 12:50:00,0.73064,0.73108,0.73044,0.73057,65000000.0
2007-10-31 12:55:00,0.73056,0.73088,0.72981,0.73085,70400000.0
2007-10-31 13:00:00,0.73086,0.73133,0.73065,0.73117,60800000.0
2007-10-31 13:05:00,0.73102,0.73102,0.7304,0.73052,72000000.0
2007-10-31 13:10:00,0.73052,0.73054,0.73018,0.73045,59200000.0
2007-10-31 13:15:00,0.73037,0.73102,0.73033,0.73102,78400000.0
2007-10-31 13:20:00,0.73099,0.73105,0.7306,0.73066,62400000.0
2007-10-31 13:25:00,0.73023,0.73067,0.73023,0.73064,64000000.0
2007-10-31 13:30:00,0.73065,0.73073,0.72989,0.72989,64000000.0
2007-10-31 13:35:00,0.73025,0.7303,0.72949,0.7297,68800000.0
2007-10-31 13:40:00,0.73008,0.73019,0.72997,0.73014,68800000.0
2007-10-31 13:45:00,0.72998,0.72999,0.72895,0.72935,134800000.0
2007-10-31 13:50:00,0.72922,0.7293,0.72771,0.72876,91200000.0
2007-10-31 13:55:00,0.72887,0.72924,0.72873,0.72907,67200000.0
2007-10-31 14:00:00,0.72899,0.72959,0.72899,0.72953,139600000.0
2007-10-31 14:05:00,0.72949,0.73,0.72931,0.72963,80400000.0
2007-10-31 14:10:00,0.72967,0.72988,0.72945,0.72982,96000000.0
2007-10-31 14:15:00,0.72965,0.7301,0.72883,0.72948,91200000.0
2007-10-31 14:20:00,0.7293,0.72938,0.72911,0.72928,96000000.0
2007-10-31 14:25:00,0.72936,0.7295,0.72903,0.72903,206400000.0
2007-10-31 14:30:00,0.72881,0.72899,0.7286,0.72867,91200000.0
2007-10-31 14:35:00,0.72879,0.72949,0.72867,0.72867,144400000.0
2007-10-31 14:40:00,0.72872,0.72948,0.72872,0.72936,181200000.0
2007-10-31 14:45:00,0.72941,0.72974,0.72918,0.72922,99200000.0
2007-10-31 14:50:00,0.72922,0.72945,0.72905,0.72907,120400000.0
2007-10-31 14:55:00,0.72918,0.72929,0.72904,0.72929,88400000.0
2007-10-31 15:00:00,0.72917,0.72967,0.72901,0.72967,109200000.0
2007-10-31 15:05:00,0.72971,0.72996,0.72893,0.72893,120000000.0
2007-10-31 15:10:00,0.72886,0.72946,0.72886,0.72946,142400000.0
2007-10-31 15:15:00,0.72966,0.72987,0.72939,0.72954,89600000.0
2007-10-31 15:20:00,0.72934,0.72934,0.72812,0.72836,110800000.0
2007-10-31 15:25:00,0.72842,0.72864,0.72831,0.72857,122000000.0
2007-10-31 15:30:00,0.7275,0.72921,0.72712,0.72921,134400000.0
2007-10-31 15:35:00,0.72906,0.72906,0.7285,0.72859,131600000.0
2007-10-31 15:40:00,0.72855,0.72888,0.72846,0.72868,156800000.0
2007-10-31 15:45:00,0.72852,0.72859,0.72798,0.72826,138000000.0
2007-10-31 15:50:00,0.72822,0.72944,0.72822,0.72944,120000000.0
2007-10-31 15:55:00,0.72949,0.72986,0.72936,0.72955,120000000.0
2007-10-31 16:00:00,0.72957,0.73011,0.72957,0.72974,164000000.0
2007-10-31 16:05:00,0.72971,0.72985,0.72933,0.72957,188800000.0
2007-10-31 16:10:00,0.72952,0.72957,0.72849,0.72926,142400000.0
2007-10-31 16:15:00,0.72918,0.7295,0.72918,0.72922,132800000.0
2007-10-31 16:20:00,0.72939,0.72947,0.72924,0.72924,142400000.0
2007-10-31 16:25:00,0.72924,0.72938,0.72901,0.72938,96000000.0
2007-10-31 16:30:00,0.72935,0.72935,0.72874,0.7289,248200000.0
2007-10-31 16:35:00,0.72894,0.72903,0.72852,0.72867,243600000.0
2007-10-31 16:40:00,0.72864,0.72889,0.72862,0.72881,139200000.0
2007-10-31 16:45:00,0.72866,0.7287,0.72834,0.72869,305000000.0
2007-10-31 16:50:00,0.72863,0.72875,0.72838,0.72875,199200000.0
2007-10-31 16:55:00,0.72884,0.72951,0.72874,0.72938,252000000.0
2007-10-31 17:00:00,0.72939,0.72957,0.72894,0.72908,245200000.0
2007-10-31 17:05:00,0.72913,0.72938,0.729,0.72909,219200000.0
2007-10-31 17:10:00,0.72911,0.7294,0.72894,0.72896,187200000.0
2007-10-31 17:15:00,0.72889,0.72921,0.72884,0.72912,169600000.0
2007-10-31 17:20:00,0.72909,0.72944,0.72897,0.72921,99200000.0
2007-10-31 17:25:00,0.72926,0.72959,0.72907,0.72948,138000000.0
2007-10-31 17:30:00,0.72941,0.72962,0.72924,0.72962,225400000.0
2007-10-31 17:35:00,0.72963,0.72967,0.72927,0.72942,270800000.0
2007-10-31 17:40:00,0.72947,0.72978,0.72943,0.72978,119800000.0
2007-10-31 17:45:00,0.7297,0.73118,0.7297,0.73038,265400000.0
2007-10-31 17:50:00,0.73025,0.73067,0.73012,0.73051,202400000.0
2007-10-31 17:55:00,0.7304,0.7304,0.72972,0.73015,286800000.0
2007-10-31 18:00:00,0.73003,0.73003,0.72942,0.72963,223400000.0
2007-10-31 18:05:00,0.72958,0.73011,0.72948,0.73011,327800000.0
2007-10-31 18:10:00,0.73002,0.73002,0.7295,0.72962,102400000.0
2007-10-31 18:15:00,0.7296,0.72961,0.72886,0.72886,248400000.0
2007-10-31 18:20:00,0.72884,0.72956,0.72851,0.72933,215800000.0
2007-10-31 18:25:00,0.72937,0.72979,0.72903,0.72971,128000000.0
2007-10-31 18:30:00,0.72976,0.72979,0.72947,0.72966,132800000.0
2007-10-31 18:35:00,0.72967,0.72976,0.72933,0.7295,91200000.0
2007-10-31 18:40:00,0.72951,0.72982,0.72942,0.72951,136400000.0
2007-10-31 18:45:00,0.72946,0.72961,0.72919,0.72961,119400000.0
2007-10-31 18:50:00,0.72961,0.72998,0.72931,0.72965,97400000.0
2007-10-31 18:55:00,0.7295,0.72952,0.72879,0.72889,98000000.0
2007-10-31 19:00:00,0.72901,0.72915,0.72887,0.72902,65600000.0
2007-10-31 19:05:00,0.72902,0.72918,0.729,0.72905,169600000.0
2007-10-31 19:10:00,0.72905,0.72948,0.72904,0.72945,70400000.0
2007-10-31 19:15:00,0.72939,0.72939,0.72911,0.7292,67200000.0
2007-10-31 19:20:00,0.72931,0.72991,0.72926,0.72982,104000000.0
2007-10-31 19:25:00,0.72994,0.73038,0.72994,0.7302,77800000.0
2007-10-31 19:30:00,0.73011,0.73074,0.73009,0.73074,67200000.0
2007-10-31 19:35:00,0.73072,0.73082,0.73046,0.7308,62400000.0
2007-10-31 19:40:00,0.73074,0.73099,0.7304,0.73089,65600000.0
2007-10-31 19:45:00,0.73098,0.73104,0.73069,0.7307,67200000.0
2007-10-31 19:50:00,0.73068,0.73076,0.73002,0.73002,68800000.0
2007-10-31 19:55:00,0.72995,0.73004,0.7297,0.72978,64000000.0
2007-10-31 20:00:00,0.72981,0.73021,0.72975,0.72977,64000000.0
2007-10-31 20:05:00,0.72978,0.73005,0.72969,0.72997,59200000.0
2007-10-31 20:10:00,0.73004,0.73017,0.72924,0.72943,73600000.0
2007-10-31 20:15:00,0.7293,0.73084,0.72796,0.72967,72400000.0
2007-10-31 20:20:00,0.72979,0.73129,0.72893,0.73005,69800000.0
2007-10-31 20:25:00,0.73026,0.73048,0.7296,0.7298,72000000.0
2007-10-31 20:30:00,0.72953,0.73108,0.72953,0.73108,60800000.0
2007-10-31 20:35:00,0.73081,0.73098,0.72974,0.73076,51200000.0
2007-10-31 20:40:00,0.73075,0.73124,0.73008,0.73096,65600000.0
2007-10-31 20:45:00,0.73099,0.73135,0.7297,0.72973,63400000.0
2007-10-31 20:50:00,0.72983,0.73097,0.72983,0.7306,67600000.0
2007-10-31 20:55:00,0.73045,0.73172,0.73023,0.73125,68800000.0
2007-10-31 21:00:00,0.73118,0.73118,0.73006,0.73033,62400000.0
2007-10-31 21:05:00,0.73012,0.73041,0.72997,0.73041,59200000.0
2007-10-31 21:10:00,0.73045,0.73056,0.72978,0.72984,48000000.0
2007-10-31 21:15:00,0.72973,0.72986,0.72949,0.72949,60200000.0
2007-10-31 21:20:00,0.72948,0.72987,0.72948,0.72961,61200000.0
2007-10-31 21:25:00,0.72938,0.7299,0.72916,0.7299,62400000.0
2007-10-31 21:30:00,0.73,0.73013,0.72946,0.72976,62400000.0
2007-10-31 21:35:00,0.7298,0.72984,0.7292,0.72964,64000000.0
2007-10-31 21:40:00,0.72963,0.72963,0.72896,0.72899,70400000.0
2007-10-31 21:45:00,0.72871,0.72986,0.72864,0.72968,57400000.0
2007-10-31 21:50:00,0.72964,0.72964,0.7284,0.7284,60800000.0
2007-10-31 21:55:00,0.72849,0.72859,0.72795,0.72803,70400000.0
2007-10-31 22:00:00,0.72805,0.72805,0.7274,0.72784,59600000.0
2007-10-31 22:05:00,0.72794,0.72803,0.72699,0.72699,68800000.0
2007-10-31 22:10:00,0.727,0.72758,0.72642,0.7269,67600000.0
2007-10-31 22:15:00,0.7268,0.72719,0.72662,0.72715,61200000.0
2007-10-31 22:20:00,0.72702,0.72704,0.72667,0.727,56000000.0
2007-10-31 22:25:00,0.72697,0.72744,0.7269,0.72743,65600000.0
2007-10-31 22:30:00,0.72741,0.72767,0.72709,0.72753,57600000.0
2007-10-31 22:35:00,0.7279,0.72843,0.7279,0.72843,59200000.0
2007-10-31 22:40:00,0.72829,0.72847,0.728,0.72847,54400000.0
2007-10-31 22:45:00,0.72841,0.7289,0.72819,0.72847,67000000.0
2007-10-31 22:50:00,0.72834,0.7285,0.72818,0.72836,60800000.0
2007-10-31 22:55:00,0.72815,0.72898,0.72814,0.72864,57600000.0
2007-10-31 23:00:00,0.72842,0.72894,0.72826,0.72865,66000000.0
2007-10-31 23:05:00,0.7285,0.7285,0.72806,0.72838,59200000.0
2007-10-31 23:10:00,0.72845,0.72857,0.72811,0.7283,51200000.0
2007-10-31 23:15:00,0.72821,0.72881,0.72817,0.72873,59200000.0
2007-10-31 23:20:00,0.72886,0.72895,0.72743,0.72851,72000000.0
2007-10-31 23:25:00,0.72851,0.72854,0.72774,0.72803,59200000.0
2007-10-31 23:30:00,0.72791,0.72842,0.72767,0.72842,76800000.0
2007-10-31 23:35:00,0.72837,0.72872,0.72748,0.7284,52800000.0
2007-10-31 23:40:00,0.72833,0.72875,0.72818,0.72829,57600000.0
2007-10-31 23:45:00,0.72826,0.72832,0.72788,0.72788,56000000.0
2007-10-31 23:50:00,0.72789,0.72789,0.72728,0.72737,68800000.0
2007-10-31 23:55:00,0.72732,0.72826,0.72725,0.72822,70400000.0
2007-11-01 00:00:00,0.72829,0.7288,0.72826,0.7288,50000000.0
2007-11-01 00:05:00,0.72889,0.72912,0.72861,0.72905,59600000.0
2007-11-01 00:10:00,0.72895,0.72925,0.72868,0.72916,56000000.0
2007-11-01 00:15:00,0.72909,0.72976,0.72899,0.72963,44800000.0
2007-11-01 00:20:00,0.72903,0.7291,0.72874,0.72878,68800000.0
2007-11-01 00:25:00,0.72879,0.72906,0.72861,0.72861,59600000.0
2007-11-01 00:30:00,0.7286,0.72977,0.72852,0.72977,58600000.0
2007-11-01 00:35:00,0.72921,0.72921,0.72878,0.72904,57600000.0
2007-11-01 00:40:00,0.72901,0.72933,0.72901,0.72933,49600000.0
2007-11-01 00:45:00,0.72931,0.72934,0.72899,0.72923,56000000.0
2007-11-01 00:50:00,0.72935,0.72956,0.72929,0.72946,52800000.0
2007-11-01 00:55:00,0.72943,0.72956,0.72937,0.7295,50600000.0
2007-11-01 01:00:00,0.72967,0.73012,0.72954,0.72986,59200000.0
2007-11-01 01:05:00,0.72957,0.72981,0.72939,0.72961,73600000.0
2007-11-01 01:10:00,0.72959,0.72982,0.72923,0.72981,64000000.0
2007-11-01 01:15:00,0.72989,0.73016,0.72979,0.73016,67200000.0
2007-11-01 01:20:00,0.73026,0.73072,0.73022,0.73065,64000000.0
2007-11-01 01:25:00,0.73067,0.73108,0.7306,0.73099,58000000.0
2007-11-01 01:30:00,0.73101,0.73104,0.73076,0.73093,52800000.0
2007-11-01 01:35:00,0.73086,0.73093,0.73046,0.73078,72000000.0
2007-11-01 01:40:00,0.73084,0.73119,0.73062,0.73102,54400000.0
2007-11-01 01:45:00,0.73087,0.73127,0.73082,0.73127,60800000.0
2007-11-01 01:50:00,0.73127,0.73127,0.73102,0.7311,57600000.0
2007-11-01 01:55:00,0.73107,0.73107,0.73069,0.73085,59600000.0
2007-11-01 02:00:00,0.73075,0.7311,0.73054,0.73084,65600000.0
2007-11-01 02:05:00,0.73092,0.73141,0.7308,0.73136,60800000.0
2007-11-01 02:10:00,0.73115,0.73184,0.73115,0.73168,52800000.0
2007-11-01 02:15:00,0.73157,0.73169,0.73068,0.73068,65600000.0
2007-11-01 02:20:00,0.73068,0.73082,0.72974,0.72985,62400000.0
2007-11-01 02:25:00,0.72979,0.72986,0.72865,0.72957,48000000.0
2007-11-01 02:30:00,0.72986,0.73023,0.72957,0.73023,59200000.0
2007-11-01 02:35:00,0.73029,0.73029,0.72931,0.72974,62400000.0
2007-11-01 02:40:00,0.72967,0.72988,0.72878,0.72957,62800000.0
2007-11-01 02:45:00,0.72966,0.72992,0.72959,0.7298,59200000.0
2007-11-01 02:50:00,0.72952,0.73017,0.72945,0.73017,63400000.0
2007-11-01 02:55:00,0.73021,0.73029,0.72973,0.73022,59600000.0
2007-11-01 03:00:00,0.73033,0.73055,0.73032,0.73034,64000000.0
2007-11-01 03:05:00,0.73024,0.73024,0.72963,0.72985,60800000.0
2007-11-01 03:10:00,0.73004,0.73012,0.72988,0.73001,67200000.0
2007-11-01 03:15:00,0.73001,0.73009,0.72932,0.72936,57600000.0
2007-11-01 03:20:00,0.72952,0.72981,0.72942,0.72981,57000000.0
2007-11-01 03:25:00,0.7299,0.72999,0.72958,0.7297,56000000.0
2007-11-01 03:30:00,0.72971,0.73004,0.72967,0.72994,67200000.0
2007-11-01 03:35:00,0.73006,0.73062,0.72996,0.73032,62400000.0
2007-11-01 03:40:00,0.73017,0.73033,0.72977,0.72994,60800000.0
2007-11-01 03:45:00,0.72983,0.72983,0.72954,0.72954,52800000.0
2007-11-01 03:50:00,0.72942,0.72942,0.72835,0.7288,70400000.0
2007-11-01 03:55:00,0.72875,0.72882,0.72844,0.7285,75600000.0
2007-11-01 04:00:00,0.72847,0.72853,0.72823,0.72825,67200000.0
2007-11-01 04:05:00,0.72846,0.72875,0.7281,0.72826,60800000.0
2007-11-01 04:10:00,0.72852,0.72863,0.72814,0.72851,51200000.0
2007-11-01 04:15:00,0.72853,0.72906,0.72834,0.72898,70400000.0
2007-11-01 04:20:00,0.729,0.72917,0.7281,0.72908,61800000.0
2007-11-01 04:25:00,0.72917,0.72953,0.72901,0.72925,68800000.0
2007-11-01 04:30:00,0.72925,0.72957,0.72921,0.72939,52800000.0
2007-11-01 04:35:00,0.7294,0.72951,0.72834,0.72936,66000000.0
2007-11-01 04:40:00,0.7293,0.72939,0.72888,0.72928,52800000.0
2007-11-01 04:45:00,0.72928,0.7294,0.72887,0.72914,70400000.0
2007-11-01 04:50:00,0.72907,0.72921,0.72804,0.72917,60800000.0
2007-11-01 04:55:00,0.72921,0.72928,0.72893,0.72914,59200000.0
2007-11-01 05:00:00,0.72918,0.7293,0.72877,0.72925,68800000.0
2007-11-01 05:05:00,0.72913,0.7293,0.72908,0.72928,59200000.0
2007-11-01 05:10:00,0.7292,0.72926,0.72896,0.72914,60800000.0
2007-11-01 05:15:00,0.72919,0.72951,0.7288,0.7294,63400000.0
2007-11-01 05:20:00,0.72927,0.72939,0.7289,0.72931,65600000.0
2007-11-01 05:25:00,0.72877,0.72954,0.72872,0.72945,70400000.0
2007-11-01 05:30:00,0.72942,0.72994,0.72811,0.72974,65600000.0
2007-11-01 05:35:00,0.7295,0.72953,0.72917,0.72924,65600000.0
2007-11-01 05:40:00,0.72916,0.72919,0.72869,0.72869,60800000.0
2007-11-01 05:45:00,0.72881,0.72914,0.72872,0.72896,59200000.0
2007-11-01 05:50:00,0.72894,0.72897,0.72862,0.72879,52800000.0
2007-11-01 05:55:00,0.72871,0.72883,0.72853,0.72883,72000000.0
2007-11-01 06:00:00,0.72878,0.72933,0.72837,0.72922,67200000.0
2007-11-01 06:05:00,0.72923,0.72938,0.72895,0.72916,64400000.0
2007-11-01 06:10:00,0.72902,0.72906,0.72823,0.72851,51200000.0
2007-11-01 06:15:00,0.72856,0.72856,0.72822,0.72855,56000000.0
2007-11-01 06:20:00,0.72859,0.72878,0.72847,0.72865,67200000.0
2007-11-01 06:25:00,0.72863,0.72889,0.72836,0.72877,59200000.0
2007-11-01 06:30:00,0.72876,0.72909,0.72763,0.72763,56000000.0
2007-11-01 06:35:00,0.72889,0.72892,0.72863,0.72863,61200000.0
2007-11-01 06:40:00,0.72872,0.72874,0.72772,0.72786,58600000.0
2007-11-01 06:45:00,0.72798,0.72816,0.72752,0.72762,60800000.0
2007-11-01 06:50:00,0.72768,0.72799,0.72757,0.72799,62400000.0
2007-11-01 06:55:00,0.72807,0.72807,0.72762,0.72778,62400000.0
2007-11-01 07:00:00,0.72749,0.72796,0.72736,0.72791,59200000.0
2007-11-01 07:05:00,0.72795,0.72881,0.72795,0.72842,62800000.0
2007-11-01 07:10:00,0.72835,0.7284,0.72805,0.72816,49000000.0
2007-11-01 07:15:00,0.7282,0.72823,0.72806,0.72815,59200000.0
2007-11-01 07:20:00,0.7277,0.72824,0.72765,0.72824,52600000.0
2007-11-01 07:25:00,0.72833,0.72833,0.7279,0.7279,59200000.0
2007-11-01 07:30:00,0.72794,0.728,0.72725,0.72727,61800000.0
2007-11-01 07:35:00,0.72794,0.72822,0.72772,0.72793,59200000.0
2007-11-01 07:40:00,0.72798,0.72832,0.72778,0.72779,68600000.0
2007-11-01 07:45:00,0.72793,0.72833,0.72789,0.72809,72000000.0
2007-11-01 07:50:00,0.72811,0.72814,0.72703,0.7279,64000000.0
2007-11-01 07:55:00,0.72785,0.72831,0.72775,0.72831,60800000.0
2007-11-01 08:00:00,0.72831,0.72878,0.72821,0.72878,73600000.0
2007-11-01 08:05:00,0.72891,0.72957,0.72891,0.7295,70400000.0
2007-11-01 08:10:00,0.72953,0.72956,0.72869,0.72873,62400000.0
2007-11-01 08:15:00,0.72878,0.72891,0.72865,0.72891,59200000.0
2007-11-01 08:20:00,0.72888,0.72974,0.72868,0.72963,64000000.0
2007-11-01 08:25:00,0.72957,0.73026,0.72956,0.72988,57600000.0
2007-11-01 08:30:00,0.72978,0.72978,0.72921,0.72922,68800000.0
2007-11-01 08:35:00,0.72957,0.72997,0.72957,0.72959,64400000.0
2007-11-01 08:40:00,0.72941,0.72941,0.72875,0.72903,67200000.0
2007-11-01 08:45:00,0.72889,0.72913,0.72876,0.72893,70400000.0
2007-11-01 08:50:00,0.72898,0.72921,0.72798,0.72921,60800000.0
2007-11-01 08:55:00,0.72926,0.72931,0.72803,0.72931,62800000.0
2007-11-01 09:00:00,0.72912,0.72976,0.72882,0.72943,74000000.0
2007-11-01 09:05:00,0.72946,0.7295,0.72927,0.7295,59600000.0
2007-11-01 09:10:00,0.72955,0.72964,0.72927,0.72928,67200000.0
2007-11-01 09:15:00,0.72931,0.7297,0.72827,0.72962,69200000.0
2007-11-01 09:20:00,0.72979,0.73051,0.72979,0.73003,59200000.0
2007-11-01 09:25:00,0.72982,0.73011,0.72962,0.72996,60800000.0
2007-11-01 09:30:00,0.73002,0.73003,0.72971,0.73003,67600000.0
2007-11-01 09:35:00,0.73012,0.73012,0.72962,0.72975,59200000.0
2007-11-01 09:40:00,0.72884,0.72991,0.72857,0.72941,70400000.0
2007-11-01 09:45:00,0.72944,0.72971,0.72934,0.72962,73600000.0
2007-11-01 09:50:00,0.72965,0.72965,0.72873,0.72894,59200000.0
2007-11-01 09:55:00,0.72891,0.72911,0.72846,0.72893,63400000.0
2007-11-01 10:00:00,0.72895,0.72896,0.72788,0.72836,70800000.0
2007-11-01 10:05:00,0.72842,0.72843,0.72791,0.72804,69200000.0
2007-11-01 10:10:00,0.72831,0.72898,0.72831,0.72867,68200000.0
2007-11-01 10:15:00,0.72867,0.72901,0.72842,0.72875,64400000.0
2007-11-01 10:20:00,0.72882,0.72937,0.72877,0.72892,67200000.0
2007-11-01 10:25:00,0.72886,0.72917,0.72879,0.72893,67200000.0
2007-11-01 10:30:00,0.7286,0.7286,0.72792,0.72802,67600000.0
2007-11-01 10:35:00,0.72773,0.72789,0.72729,0.72772,69200000.0
2007-11-01 10:40:00,0.7278,0.72801,0.72777,0.728,73600000.0
2007-11-01 10:45:00,0.728,0.72837,0.72781,0.72799,68800000.0
2007-11-01 10:50:00,0.72791,0.72809,0.72762,0.72773,67200000.0
2007-11-01 10:55:00,0.72764,0.72781,0.72719,0.72742,67600000.0
2007-11-01 11:00:00,0.72742,0.72798,0.72742,0.72785,65600000.0
2007-11-01 11:05:00,0.7276,0.72782,0.72672,0.7277,65000000.0
2007-11-01 11:10:00,0.72775,0.72775,0.72644,0.72662,68800000.0
2007-11-01 11:15:00,0.72647,0.7265,0.72572,0.72621,62400000.0
2007-11-01 11:20:00,0.72602,0.72619,0.72584,0.72598,72000000.0
2007-11-01 11:25:00,0.72605,0.72641,0.72588,0.72641,59200000.0
2007-11-01 11:30:00,0.72625,0.72643,0.72586,0.72588,75600000.0
2007-11-01 11:35:00,0.72612,0.72618,0.72594,0.72594,67200000.0
2007-11-01 11:40:00,0.72592,0.72695,0.72592,0.72678,59200000.0
2007-11-01 11:45:00,0.72668,0.72678,0.7264,0.72652,67200000.0
2007-11-01 11:50:00,0.7266,0.72698,0.72568,0.72698,70400000.0
2007-11-01 11:55:00,0.72696,0.72711,0.72662,0.72662,59200000.0
2007-11-01 12:00:00,0.72696,0.72714,0.72589,0.72712,75200000.0
2007-11-01 12:05:00,0.72739,0.72741,0.72686,0.72711,65600000.0
2007-11-01 12:10:00,0.72713,0.72726,0.72672,0.72673,73600000.0
2007-11-01 12:15:00,0.72679,0.72716,0.72664,0.727,72000000.0
2007-11-01 12:20:00,0.72723,0.72789,0.7262,0.72773,69200000.0
2007-11-01 12:25:00,0.72768,0.72843,0.72697,0.7282,62400000.0
2007-11-01 12:30:00,0.72828,0.72885,0.72801,0.72885,62400000.0
2007-11-01 12:35:00,0.72902,0.72926,0.72875,0.72881,67600000.0
2007-11-01 12:40:00,0.72879,0.7293,0.72877,0.7293,72400000.0
2007-11-01 12:45:00,0.72923,0.72936,0.72903,0.72929,60800000.0
2007-11-01 12:50:00,0.72913,0.72936,0.72887,0.72915,65600000.0
2007-11-01 12:55:00,0.72904,0.72904,0.72871,0.72871,70400000.0
2007-11-01 13:00:00,0.72858,0.72908,0.72844,0.72894,61200000.0
2007-11-01 13:05:00,0.72888,0.72922,0.72869,0.72898,72000000.0
2007-11-01 13:10:00,0.72902,0.72922,0.72874,0.72911,59600000.0
2007-11-01 13:15:00,0.72914,0.7293,0.72903,0.72921,78400000.0
2007-11-01 13:20:00,0.72914,0.72949,0.72901,0.72918,62400000.0
2007-11-01 13:25:00,0.72891,0.72897,0.72859,0.72874,64000000.0
2007-11-01 13:30:00,0.72868,0.72884,0.72835,0.72851,64400000.0
2007-11-01 13:35:00,0.72834,0.72873,0.72816,0.72819,68800000.0
2007-11-01 13:40:00,0.72809,0.72818,0.72778,0.72778,68200000.0
2007-11-01 13:45:00,0.72771,0.72774,0.72691,0.72691,131600000.0
2007-11-01 13:50:00,0.72691,0.72737,0.72611,0.7271,91200000.0
2007-11-01 13:55:00,0.7269,0.72702,0.72615,0.72615,67600000.0
2007-11-01 14:00:00,0.7259,0.72642,0.72568,0.72622,139600000.0
2007-11-01 14:05:00,0.72633,0.72651,0.72437,0.72437,80000000.0
2007-11-01 14:10:00,0.72422,0.7249,0.72405,0.72484,95400000.0
2007-11-01 14:15:00,0.72499,0.7252,0.72414,0.72508,91200000.0
2007-11-01 14:20:00,0.7252,0.72573,0.7252,0.72546,96000000.0
2007-11-01 14:25:00,0.72543,0.72566,0.72505,0.72546,206800000.0
2007-11-01 14:30:00,0.72542,0.72584,0.7254,0.72546,91200000.0
2007-11-01 14:35:00,0.72552,0.72559,0.7245,0.7245,143200000.0
2007-11-01 14:40:00,0.72461,0.72527,0.72448,0.72527,180800000.0
2007-11-01 14:45:00,0.72502,0.72502,0.72301,0.72301,99600000.0
2007-11-01 14:50:00,0.72292,0.72434,0.72281,0.72424,120000000.0
2007-11-01 14:55:00,0.72426,0.72484,0.72392,0.72484,88000000.0
2007-11-01 15:00:00,0.72496,0.72528,0.72476,0.72525,108800000.0
2007-11-01 15:05:00,0.72501,0.72565,0.72477,0.725,120400000.0
2007-11-01 15:10:00,0.72517,0.72612,0.72513,0.72594,148800000.0
2007-11-01 15:15:00,0.72603,0.72699,0.72601,0.72687,89600000.0
2007-11-01 15:20:00,0.72689,0.72737,0.72688,0.72727,110800000.0
2007-11-01 15:25:00,0.72728,0.72754,0.72701,0.72709,121600000.0
2007-11-01 15:30:00,0.72612,0.72765,0.72584,0.72599,133200000.0
2007-11-01 15:35:00,0.72606,0.72621,0.72385,0.72385,131600000.0
2007-11-01 15:40:00,0.72349,0.72469,0.7231,0.72469,164800000.0
2007-11-01 15:45:00,0.72471,0.72554,0.72386,0.72523,137600000.0
2007-11-01 15:50:00,0.72509,0.72611,0.72492,0.72602,120000000.0
2007-11-01 15:55:00,0.72587,0.72589,0.72492,0.72496,120000000.0
2007-11-01 16:00:00,0.72494,0.72529,0.72447,0.72459,164800000.0
2007-11-01 16:05:00,0.72437,0.72507,0.72437,0.72488,189200000.0
2007-11-01 16:10:00,0.72469,0.72476,0.72281,0.72281,143200000.0
2007-11-01 16:15:00,0.72281,0.72357,0.72277,0.72352,132200000.0
2007-11-01 16:20:00,0.72358,0.7243,0.72324,0.72418,142800000.0
2007-11-01 16:25:00,0.72409,0.72484,0.72409,0.72477,95400000.0
2007-11-01 16:30:00,0.72481,0.72568,0.72463,0.7256,248400000.0
2007-11-01 16:35:00,0.72546,0.72639,0.72511,0.72639,243000000.0
2007-11-01 16:40:00,0.72662,0.72757,0.72662,0.7274,139200000.0
2007-11-01 16:45:00,0.72743,0.72754,0.72639,0.72652,305800000.0
2007-11-01 16:50:00,0.72639,0.72665,0.72559,0.72593,198800000.0
2007-11-01 16:55:00,0.7259,0.72623,0.72574,0.72576,251800000.0
2007-11-01 17:00:00,0.72575,0.7263,0.72567,0.72578,243600000.0
2007-11-01 17:05:00,0.72569,0.72587,0.72555,0.72556,219200000.0
2007-11-01 17:10:00,0.72548,0.72647,0.72523,0.72532,187200000.0
2007-11-01 17:15:00,0.72536,0.72545,0.7237,0.72439,169600000.0
2007-11-01 17:20:00,0.72441,0.72454,0.72397,0.72454,98600000.0
2007-11-01 17:25:00,0.72459,0.72463,0.72413,0.72446,138400000.0
2007-11-01 17:30:00,0.72449,0.7245,0.72391,0.72391,225600000.0
2007-11-01 17:35:00,0.72385,0.72404,0.72372,0.72372,272000000.0
2007-11-01 17:40:00,0.72367,0.72371,0.72305,0.72368,120000000.0
2007-11-01 17:45:00,0.72362,0.72427,0.72361,0.72361,265600000.0
2007-11-01 17:50:00,0.72368,0.72439,0.7235,0.72431,202000000.0
2007-11-01 17:55:00,0.72442,0.72452,0.72394,0.72394,286400000.0
2007-11-01 18:00:00,0.72394,0.72418,0.72371,0.724,224600000.0
2007-11-01 18:05:00,0.72413,0.72567,0.72409,0.72547,328000000.0
2007-11-01 18:10:00,0.72526,0.72533,0.72489,0.72512,102400000.0
2007-11-01 18:15:00,0.72495,0.72518,0.72469,0.72472,247200000.0
2007-11-01 18:20:00,0.7247,0.72481,0.72351,0.72462,216400000.0
2007-11-01 18:25:00,0.72481,0.72519,0.72458,0.72483,128800000.0
2007-11-01 18:30:00,0.72502,0.72503,0.72412,0.7242,132800000.0
2007-11-01 18:35:00,0.72431,0.72439,0.72377,0.72409,91200000.0
2007-11-01 18:40:00,0.72393,0.72474,0.72393,0.72465,135400000.0
2007-11-01 18:45:00,0.72463,0.72491,0.72423,0.72478,120000000.0
2007-11-01 18:50:00,0.72463,0.72477,0.72425,0.72442,97000000.0
2007-11-01 18:55:00,0.7243,0.72442,0.72413,0.72419,99000000.0
2007-11-01 19:00:00,0.72439,0.72492,0.72436,0.72492,65600000.0
2007-11-01 19:05:00,0.72457,0.72524,0.72451,0.72484,169600000.0
2007-11-01 19:10:00,0.72472,0.7249,0.72464,0.72474,75600000.0
2007-11-01 19:15:00,0.72472,0.72477,0.72389,0.72393,67200000.0
2007-11-01 19:20:00,0.72388,0.72394,0.72342,0.72356,104000000.0
2007-11-01 19:25:00,0.72353,0.72358,0.72287,0.72303,78400000.0
2007-11-01 19:30:00,0.72307,0.72327,0.72299,0.72308,67200000.0
2007-11-01 19:35:00,0.72302,0.72307,0.72253,0.7226,61800000.0
2007-11-01 19:40:00,0.72254,0.72266,0.72223,0.72259,66000000.0
2007-11-01 19:45:00,0.72257,0.72257,0.7223,0.72233,67200000.0
2007-11-01 19:50:00,0.72224,0.72248,0.7219,0.7219,69200000.0
2007-11-01 19:55:00,0.72187,0.72229,0.72145,0.7216,63400000.0
2007-11-01 20:00:00,0.72185,0.72211,0.72124,0.72154,64000000.0
2007-11-01 20:05:00,0.72156,0.72156,0.72098,0.72133,59200000.0
2007-11-01 20:10:00,0.7214,0.72189,0.72138,0.72186,73600000.0
2007-11-01 20:15:00,0.72187,0.7222,0.72093,0.72213,62800000.0
2007-11-01 20:20:00,0.72224,0.72261,0.72122,0.7223,62800000.0
2007-11-01 20:25:00,0.72227,0.72242,0.72178,0.72178,80000000.0
2007-11-01 20:30:00,0.72154,0.72226,0.72154,0.72209,57000000.0
2007-11-01 20:35:00,0.72197,0.72229,0.72178,0.72178,56000000.0
2007-11-01 20:40:00,0.72167,0.72223,0.72092,0.72211,68800000.0
2007-11-01 20:45:00,0.72212,0.72212,0.72172,0.72212,64000000.0
2007-11-01 20:50:00,0.72231,0.72304,0.72231,0.72243,67200000.0
2007-11-01 20:55:00,0.7224,0.72241,0.72202,0.72209,68800000.0
2007-11-01 21:00:00,0.72208,0.72215,0.72194,0.72212,62800000.0
2007-11-01 21:05:00,0.72176,0.7222,0.72155,0.72207,59200000.0
2007-11-01 21:10:00,0.72205,0.72231,0.72197,0.72215,45200000.0
2007-11-01 21:15:00,0.72207,0.72221,0.72189,0.72194,63200000.0
2007-11-01 21:20:00,0.7217,0.7217,0.72108,0.7216,57600000.0
2007-11-01 21:25:00,0.72149,0.7219,0.72149,0.72188,62400000.0
2007-11-01 21:30:00,0.72184,0.72263,0.72184,0.72229,62400000.0
2007-11-01 21:35:00,0.72215,0.72238,0.72198,0.72204,66000000.0
2007-11-01 21:40:00,0.72211,0.72228,0.72154,0.72157,70800000.0
2007-11-01 21:45:00,0.72151,0.72204,0.72143,0.72204,57600000.0
2007-11-01 21:50:00,0.72201,0.72206,0.72045,0.72104,61200000.0
2007-11-01 21:55:00,0.72105,0.72115,0.72071,0.72115,70400000.0
2007-11-01 22:00:00,0.72123,0.72123,0.72056,0.72086,59200000.0
2007-11-01 22:05:00,0.72085,0.72119,0.72085,0.72119,69600000.0
2007-11-01 22:10:00,0.72123,0.72182,0.72117,0.72165,67200000.0
2007-11-01 22:15:00,0.72151,0.72151,0.72084,0.72125,60200000.0
2007-11-01 22:20:00,0.72116,0.72138,0.7207,0.72102,56000000.0
2007-11-01 22:25:00,0.72101,0.72105,0.72023,0.72053,65600000.0
2007-11-01 22:30:00,0.72075,0.72082,0.72029,0.72043,57400000.0
2007-11-01 22:35:00,0.7203,0.72071,0.71998,0.7202,59200000.0
2007-11-01 22:40:00,0.72041,0.72048,0.72026,0.72029,54400000.0
2007-11-01 22:45:00,0.72032,0.72093,0.72032,0.72085,66600000.0
2007-11-01 22:50:00,0.72088,0.72088,0.72039,0.72062,60800000.0
2007-11-01 22:55:00,0.72064,0.72073,0.72032,0.72061,57600000.0
2007-11-01 23:00:00,0.72036,0.72036,0.71976,0.71996,65600000.0
2007-11-01 23:05:00,0.71987,0.72067,0.71979,0.72047,59200000.0
2007-11-01 23:10:00,0.72043,0.72077,0.72023,0.72048,53200000.0
2007-11-01 23:15:00,0.7205,0.72113,0.72047,0.72106,58000000.0
2007-11-01 23:20:00,0.72095,0.72098,0.7197,0.72073,72000000.0
2007-11-01 23:25:00,0.72078,0.72095,0.71996,0.72018,59200000.0
2007-11-01 23:30:00,0.72014,0.72035,0.71987,0.72035,80400000.0
2007-11-01 23:35:00,0.72024,0.72075,0.71918,0.72074,53200000.0
2007-11-01 23:40:00,0.72047,0.72088,0.72047,0.72081,57600000.0
2007-11-01 23:45:00,0.72082,0.72117,0.72059,0.72117,54400000.0
2007-11-01 23:50:00,0.7211,0.72117,0.72071,0.72113,69200000.0
2007-11-01 23:55:00,0.72116,0.72139,0.72092,0.72092,70400000.0
2007-11-02 00:00:00,0.72085,0.72103,0.72043,0.72081,54800000.0
2007-11-02 00:05:00,0.72078,0.72214,0.72074,0.72186,59200000.0
2007-11-02 00:10:00,0.72164,0.72164,0.72124,0.72141,49600000.0
2007-11-02 00:15:00,0.72157,0.72224,0.72149,0.7222,48000000.0
2007-11-02 00:20:00,0.72229,0.72236,0.72169,0.72171,68800000.0
2007-11-02 00:25:00,0.7215,0.7222,0.72136,0.72198,59200000.0
2007-11-02 00:30:00,0.72181,0.72198,0.72129,0.72129,60800000.0
2007-11-02 00:35:00,0.72107,0.72107,0.72067,0.72074,52200000.0
2007-11-02 00:40:00,0.72059,0.72129,0.72059,0.72126,52800000.0
2007-11-02 00:45:00,0.72134,0.72142,0.72042,0.72042,55800000.0
2007-11-02 00:50:00,0.72045,0.7212,0.72045,0.72102,52800000.0
2007-11-02 00:55:00,0.721,0.72121,0.72057,0.72057,51200000.0
2007-11-02 01:00:00,0.72077,0.72086,0.72064,0.72069,59200000.0
2007-11-02 01:05:00,0.72078,0.72093,0.72062,0.72089,74000000.0
2007-11-02 01:10:00,0.72081,0.72127,0.72061,0.72127,64000000.0
2007-11-02 01:15:00,0.7213,0.72166,0.7209,0.721,68800000.0
2007-11-02 01:20:00,0.72103,0.72175,0.72074,0.72175,56000000.0
2007-11-02 01:25:00,0.72199,0.72252,0.72194,0.72194,54400000.0
2007-11-02 01:30:00,0.72183,0.72183,0.72145,0.72176,52200000.0
2007-11-02 01:35:00,0.72178,0.72227,0.72155,0.72185,72000000.0
2007-11-02 01:40:00,0.7221,0.72213,0.7212,0.72124,43200000.0
2007-11-02 01:45:00,0.72122,0.72129,0.72087,0.72129,61200000.0
2007-11-02 01:50:00,0.72128,0.72178,0.72088,0.72165,58400000.0
2007-11-02 01:55:00,0.72157,0.72157,0.72132,0.72139,59200000.0
2007-11-02 02:00:00,0.72146,0.72253,0.72146,0.72245,65600000.0
2007-11-02 02:05:00,0.72263,0.72263,0.72183,0.72192,61200000.0
2007-11-02 02:10:00,0.72189,0.72204,0.72172,0.72172,56000000.0
2007-11-02 02:15:00,0.72164,0.72222,0.72164,0.72195,65600000.0
2007-11-02 02:20:00,0.72221,0.72262,0.72221,0.72228,61200000.0
2007-11-02 02:25:00,0.72226,0.72254,0.72126,0.72237,52800000.0
2007-11-02 02:30:00,0.72252,0.72253,0.72197,0.72217,59200000.0
2007-11-02 02:35:00,0.72219,0.72251,0.72205,0.72236,56000000.0
2007-11-02 02:40:00,0.7233,0.72334,0.72252,0.72265,66000000.0
2007-11-02 02:45:00,0.72286,0.72302,0.72275,0.72302,57600000.0
2007-11-02 02:50:00,0.72291,0.72297,0.72267,0.72278,64000000.0
2007-11-02 02:55:00,0.72299,0.72302,0.72244,0.72265,59200000.0
2007-11-02 03:00:00,0.72262,0.72262,0.72202,0.72215,64000000.0
2007-11-02 03:05:00,0.72215,0.72215,0.72189,0.72196,60800000.0
2007-11-02 03:10:00,0.72195,0.72208,0.72172,0.72181,67600000.0
2007-11-02 03:15:00,0.72189,0.72197,0.72182,0.72194,57600000.0
2007-11-02 03:20:00,0.72253,0.72264,0.72176,0.72196,70400000.0
2007-11-02 03:25:00,0.72188,0.72262,0.72165,0.72196,56400000.0
2007-11-02 03:30:00,0.72208,0.72249,0.72199,0.72235,67200000.0
2007-11-02 03:35:00,0.72239,0.72244,0.72199,0.7223,62400000.0
2007-11-02 03:40:00,0.7221,0.72245,0.7221,0.72238,60200000.0
2007-11-02 03:45:00,0.72254,0.7226,0.72244,0.72258,51200000.0
2007-11-02 03:50:00,0.72265,0.72272,0.72158,0.72254,70400000.0
2007-11-02 03:55:00,0.72249,0.72273,0.72249,0.72261,75200000.0
2007-11-02 04:00:00,0.72227,0.72283,0.72223,0.72269,67200000.0
2007-11-02 04:05:00,0.72262,0.72272,0.72232,0.72232,60800000.0
2007-11-02 04:10:00,0.72235,0.72248,0.72212,0.72236,59200000.0
2007-11-02 04:15:00,0.72228,0.72228,0.72199,0.72209,70400000.0
2007-11-02 04:20:00,0.72211,0.72214,0.72107,0.72207,62400000.0
2007-11-02 04:25:00,0.72211,0.72271,0.72207,0.72267,68800000.0
2007-11-02 04:30:00,0.7227,0.72318,0.72269,0.7229,52800000.0
2007-11-02 04:35:00,0.72278,0.72278,0.72088,0.72227,65600000.0
2007-11-02 04:40:00,0.72225,0.72239,0.72211,0.72237,52800000.0
2007-11-02 04:45:00,0.72227,0.72301,0.72227,0.7226,70400000.0
2007-11-02 04:50:00,0.72287,0.72317,0.72165,0.72303,60800000.0
2007-11-02 04:55:00,0.72302,0.72304,0.72278,0.72291,59200000.0
2007-11-02 05:00:00,0.72295,0.72322,0.72278,0.72321,68800000.0
2007-11-02 05:05:00,0.723,0.72344,0.723,0.72323,59600000.0
2007-11-02 05:10:00,0.72336,0.72363,0.72273,0.72341,60800000.0
2007-11-02 05:15:00,0.72341,0.72347,0.72275,0.72316,64000000.0
2007-11-02 05:20:00,0.72298,0.72343,0.72281,0.72326,65600000.0
2007-11-02 05:25:00,0.72302,0.72311,0.72275,0.72285,71200000.0
2007-11-02 05:30:00,0.72273,0.72273,0.72115,0.72248,64000000.0
2007-11-02 05:35:00,0.72252,0.72254,0.72197,0.72206,65600000.0
2007-11-02 05:40:00,0.72211,0.72226,0.72175,0.72175,60800000.0
2007-11-02 05:45:00,0.72199,0.72228,0.72199,0.7222,60800000.0
2007-11-02 05:50:00,0.72218,0.72237,0.72213,0.72237,52800000.0
2007-11-02 05:55:00,0.72229,0.72247,0.72177,0.72177,72000000.0
2007-11-02 06:00:00,0.72163,0.72188,0.72157,0.72183,67200000.0
2007-11-02 06:05:00,0.72187,0.72211,0.72163,0.72211,64000000.0
2007-11-02 06:10:00,0.72208,0.72228,0.72203,0.72221,60800000.0
2007-11-02 06:15:00,0.72228,0.72231,0.7221,0.72221,56000000.0
2007-11-02 06:20:00,0.72217,0.72223,0.72187,0.7219,68000000.0
2007-11-02 06:25:00,0.72181,0.72186,0.72121,0.72121,59200000.0
2007-11-02 06:30:00,0.72128,0.72206,0.72074,0.72074,56000000.0
2007-11-02 06:35:00,0.72157,0.72157,0.72106,0.72106,60800000.0
2007-11-02 06:40:00,0.72105,0.7214,0.72089,0.7214,59600000.0
2007-11-02 06:45:00,0.72129,0.72185,0.72129,0.72167,59200000.0
2007-11-02 06:50:00,0.7216,0.72161,0.72107,0.72111,57600000.0
2007-11-02 06:55:00,0.72117,0.72131,0.72098,0.72116,62400000.0
2007-11-02 07:00:00,0.72116,0.72166,0.72116,0.72165,59600000.0
2007-11-02 07:05:00,0.72169,0.72209,0.72149,0.72209,68800000.0
2007-11-02 07:10:00,0.7221,0.72269,0.72137,0.72177,56400000.0
2007-11-02 07:15:00,0.72188,0.72195,0.72159,0.72171,59600000.0
2007-11-02 07:20:00,0.72168,0.72187,0.72156,0.72171,52200000.0
2007-11-02 07:25:00,0.72157,0.72204,0.7214,0.72154,60000000.0
2007-11-02 07:30:00,0.72158,0.72162,0.72112,0.72137,62400000.0
2007-11-02 07:35:00,0.72113,0.72183,0.72099,0.72164,59000000.0
2007-11-02 07:40:00,0.72167,0.72192,0.72118,0.72118,68800000.0
2007-11-02 07:45:00,0.72127,0.7214,0.72093,0.72136,71800000.0
2007-11-02 07:50:00,0.72132,0.72184,0.72044,0.72107,64000000.0
2007-11-02 07:55:00,0.72114,0.72168,0.72109,0.72142,60800000.0
2007-11-02 08:00:00,0.72142,0.72168,0.72136,0.72162,73600000.0
2007-11-02 08:05:00,0.72163,0.72244,0.72154,0.72213,70800000.0
2007-11-02 08:10:00,0.72211,0.72257,0.72201,0.72228,62800000.0
2007-11-02 08:15:00,0.72245,0.723,0.72245,0.723,59200000.0
2007-11-02 08:20:00,0.72286,0.72286,0.72162,0.72267,64000000.0
2007-11-02 08:25:00,0.72284,0.72284,0.72243,0.7226,57600000.0
2007-11-02 08:30:00,0.72277,0.7237,0.72244,0.72244,69200000.0
2007-11-02 08:35:00,0.72245,0.72278,0.72231,0.72235,64000000.0
2007-11-02 08:40:00,0.72244,0.72256,0.72214,0.72255,67200000.0
2007-11-02 08:45:00,0.72255,0.7227,0.72225,0.72238,69800000.0
2007-11-02 08:50:00,0.72239,0.72239,0.72127,0.72232,60800000.0
2007-11-02 08:55:00,0.72228,0.72228,0.72073,0.72186,62400000.0
2007-11-02 09:00:00,0.72163,0.72254,0.72163,0.72228,73600000.0
2007-11-02 09:05:00,0.72235,0.72235,0.72132,0.7216,64000000.0
2007-11-02 09:10:00,0.72151,0.72161,0.72048,0.72048,67200000.0
2007-11-02 09:15:00,0.72039,0.72095,0.71942,0.72095,68200000.0
2007-11-02 09:20:00,0.72092,0.72114,0.72062,0.72074,59200000.0
2007-11-02 09:25:00,0.7207,0.72091,0.72055,0.72075,61200000.0
2007-11-02 09:30:00,0.72086,0.72096,0.72054,0.72057,67200000.0
2007-11-02 09:35:00,0.72054,0.72068,0.72036,0.72051,59200000.0
2007-11-02 09:40:00,0.71929,0.72065,0.71929,0.72001,70400000.0
2007-11-02 09:45:00,0.72007,0.7205,0.72007,0.72038,73600000.0
2007-11-02 09:50:00,0.72034,0.72046,0.72013,0.72013,59200000.0
2007-11-02 09:55:00,0.72017,0.72063,0.7201,0.72063,64000000.0
2007-11-02 10:00:00,0.7206,0.7209,0.72055,0.72059,70800000.0
2007-11-02 10:05:00,0.72062,0.72148,0.72062,0.7213,68200000.0
2007-11-02 10:10:00,0.72155,0.72286,0.72144,0.72258,68800000.0
2007-11-02 10:15:00,0.72245,0.72245,0.72179,0.72204,64000000.0
2007-11-02 10:20:00,0.72199,0.72238,0.72179,0.72238,67200000.0
2007-11-02 10:25:00,0.72236,0.72294,0.72235,0.72251,67200000.0
2007-11-02 10:30:00,0.72264,0.72266,0.72193,0.72246,66600000.0
2007-11-02 10:35:00,0.72233,0.7231,0.72212,0.7222,69200000.0
2007-11-02 10:40:00,0.72219,0.72238,0.72201,0.72235,73600000.0
2007-11-02 10:45:00,0.72235,0.72288,0.72217,0.72273,69200000.0
2007-11-02 10:50:00,0.7228,0.72309,0.7228,0.72303,67200000.0
2007-11-02 10:55:00,0.72285,0.72288,0.72244,0.72248,67200000.0
2007-11-02 11:00:00,0.72255,0.72277,0.72254,0.72274,65600000.0
2007-11-02 11:05:00,0.72268,0.72272,0.72125,0.72195,60800000.0
2007-11-02 11:10:00,0.72191,0.72206,0.72172,0.72206,68800000.0
2007-11-02 11:15:00,0.72193,0.72303,0.72193,0.72294,62400000.0
2007-11-02 11:20:00,0.72293,0.7238,0.72283,0.7238,72800000.0
2007-11-02 11:25:00,0.72411,0.72449,0.72404,0.72442,59600000.0
2007-11-02 11:30:00,0.72435,0.72445,0.72335,0.72344,75200000.0
2007-11-02 11:35:00,0.7234,0.7234,0.72213,0.72215,67200000.0
2007-11-02 11:40:00,0.72217,0.72217,0.72135,0.72173,59200000.0
2007-11-02 11:45:00,0.72167,0.72185,0.72119,0.72131,67200000.0
2007-11-02 11:50:00,0.72111,0.72164,0.72049,0.72149,70400000.0
2007-11-02 11:55:00,0.72142,0.72178,0.72121,0.72163,59200000.0
2007-11-02 12:00:00,0.72137,0.7224,0.72033,0.72195,75600000.0
2007-11-02 12:05:00,0.72171,0.72185,0.72133,0.72185,65600000.0
2007-11-02 12:10:00,0.72197,0.7223,0.72115,0.72126,73600000.0
2007-11-02 12:15:00,0.72134,0.72157,0.72123,0.72129,72000000.0
2007-11-02 12:20:00,0.72136,0.72171,0.72037,0.72149,68800000.0
2007-11-02 12:25:00,0.72149,0.72159,0.72045,0.7213,62400000.0
2007-11-02 12:30:00,0.72134,0.72135,0.72093,0.72093,62400000.0
2007-11-02 12:35:00,0.72086,0.72103,0.72075,0.72084,66600000.0
2007-11-02 12:40:00,0.72081,0.72087,0.72024,0.72042,72800000.0
2007-11-02 12:45:00,0.72043,0.72053,0.71998,0.71998,60200000.0
2007-11-02 12:50:00,0.71977,0.71977,0.71909,0.7196,66000000.0
2007-11-02 12:55:00,0.71966,0.72039,0.71962,0.7203,70400000.0
2007-11-02 13:00:00,0.71732,0.71732,0.71497,0.71497,60800000.0
2007-11-02 13:05:00,0.71467,0.7155,0.71437,0.7155,72400000.0
2007-11-02 13:10:00,0.71578,0.71597,0.71552,0.71565,58000000.0
2007-11-02 13:15:00,0.71565,0.71567,0.71453,0.71466,78400000.0
2007-11-02 13:20:00,0.71468,0.7154,0.71457,0.71496,62400000.0
2007-11-02 13:25:00,0.71485,0.7149,0.71414,0.71435,64000000.0
2007-11-02 13:30:00,0.71437,0.71476,0.71397,0.71424,64000000.0
2007-11-02 13:35:00,0.71423,0.71455,0.71369,0.71406,68800000.0
2007-11-02 13:40:00,0.71388,0.71391,0.71346,0.71348,68800000.0
2007-11-02 13:45:00,0.71341,0.71387,0.71288,0.71387,138000000.0
2007-11-02 13:50:00,0.71405,0.71462,0.71358,0.71433,91200000.0
2007-11-02 13:55:00,0.71427,0.71427,0.71336,0.71336,67200000.0
2007-11-02 14:00:00,0.71319,0.71364,0.71301,0.71327,139600000.0
2007-11-02 14:05:00,0.71363,0.71379,0.71347,0.71365,80000000.0
2007-11-02 14:10:00,0.71373,0.71386,0.71347,0.71375,96400000.0
2007-11-02 14:15:00,0.71382,0.71458,0.7132,0.71425,91600000.0
2007-11-02 14:20:00,0.71416,0.71465,0.71384,0.71418,96400000.0
2007-11-02 14:25:00,0.71425,0.71477,0.7124,0.7124,206600000.0
2007-11-02 14:30:00,0.71312,0.71511,0.71308,0.71419,91200000.0
2007-11-02 14:35:00,0.71376,0.71406,0.71302,0.71384,144400000.0
2007-11-02 14:40:00,0.71379,0.71379,0.71268,0.71268,180800000.0
2007-11-02 14:45:00,0.71307,0.71487,0.71307,0.71465,99200000.0
2007-11-02 14:50:00,0.71446,0.71488,0.71379,0.71481,118800000.0
2007-11-02 14:55:00,0.71476,0.71485,0.71431,0.71448,87800000.0
2007-11-02 15:00:00,0.71455,0.71494,0.71431,0.71454,108800000.0
2007-11-02 15:05:00,0.71457,0.71533,0.71457,0.71513,120000000.0
2007-11-02 15:10:00,0.71496,0.71523,0.71468,0.71468,142200000.0
2007-11-02 15:15:00,0.71446,0.71552,0.71438,0.71549,89000000.0
2007-11-02 15:20:00,0.71546,0.71586,0.71537,0.71558,110400000.0
2007-11-02 15:25:00,0.71551,0.71567,0.71516,0.71516,122000000.0
2007-11-02 15:30:00,0.71362,0.71464,0.71317,0.7144,134800000.0
2007-11-02 15:35:00,0.71435,0.71435,0.7132,0.71409,131200000.0
2007-11-02 15:40:00,0.71396,0.71473,0.71396,0.71467,156800000.0
2007-11-02 15:45:00,0.71477,0.71497,0.71384,0.71384,137600000.0
2007-11-02 15:50:00,0.71359,0.71376,0.71282,0.71288,120000000.0
2007-11-02 15:55:00,0.71269,0.71298,0.71172,0.71237,120000000.0
2007-11-02 16:00:00,0.71212,0.71261,0.71135,0.7116,164800000.0
2007-11-02 16:05:00,0.71172,0.71184,0.71097,0.71101,188600000.0
2007-11-02 16:10:00,0.7109,0.71144,0.7099,0.71104,142400000.0
2007-11-02 16:15:00,0.71098,0.71137,0.71085,0.71111,133200000.0
2007-11-02 16:20:00,0.7109,0.71186,0.71061,0.71186,142400000.0
2007-11-02 16:25:00,0.71206,0.71247,0.71147,0.71184,96400000.0
2007-11-02 16:30:00,0.71201,0.71262,0.71191,0.71199,248000000.0
2007-11-02 16:35:00,0.71207,0.71228,0.71148,0.71218,242600000.0
2007-11-02 16:40:00,0.71211,0.71244,0.71201,0.71234,139200000.0
2007-11-02 16:45:00,0.71234,0.71234,0.71161,0.71161,306200000.0
2007-11-02 16:50:00,0.71165,0.71304,0.7115,0.71304,198800000.0
2007-11-02 16:55:00,0.71347,0.71416,0.71294,0.71307,251000000.0
2007-11-02 17:00:00,0.71326,0.71375,0.71298,0.71375,244400000.0
2007-11-02 17:05:00,0.71392,0.71411,0.71346,0.71371,220000000.0
2007-11-02 17:10:00,0.71363,0.71386,0.713,0.713,187000000.0
2007-11-02 17:15:00,0.7129,0.71336,0.71284,0.71325,170000000.0
2007-11-02 17:20:00,0.71321,0.71321,0.71235,0.71253,99600000.0
2007-11-02 17:25:00,0.71241,0.71257,0.7119,0.71203,138400000.0
2007-11-02 17:30:00,0.71198,0.71245,0.71195,0.71216,225600000.0
2007-11-02 17:35:00,0.71215,0.71215,0.71144,0.71174,273200000.0
2007-11-02 17:40:00,0.71174,0.71181,0.71122,0.71144,120000000.0
2007-11-02 17:45:00,0.71149,0.71208,0.71149,0.71169,266000000.0
2007-11-02 17:50:00,0.71168,0.71187,0.7112,0.71168,201200000.0
2007-11-02 17:55:00,0.71166,0.71172,0.71141,0.71166,286600000.0
2007-11-02 18:00:00,0.71184,0.71194,0.71149,0.71149,223800000.0
2007-11-02 18:05:00,0.71162,0.71243,0.71158,0.71199,329200000.0
2007-11-02 18:10:00,0.71206,0.71262,0.712,0.71204,101800000.0
2007-11-02 18:15:00,0.7121,0.71233,0.71192,0.71224,248400000.0
2007-11-02 18:20:00,0.71222,0.7126,0.71126,0.71245,216000000.0
2007-11-02 18:25:00,0.71242,0.71294,0.71198,0.71294,128000000.0
2007-11-02 18:30:00,0.7129,0.71327,0.71279,0.71295,132200000.0
2007-11-02 18:35:00,0.71303,0.71312,0.71232,0.71307,91200000.0
2007-11-02 18:40:00,0.71298,0.71352,0.71263,0.7135,136400000.0
2007-11-02 18:45:00,0.71359,0.71424,0.71332,0.71424,120400000.0
2007-11-02 18:50:00,0.71414,0.71417,0.71363,0.71409,97600000.0
2007-11-02 18:55:00,0.71413,0.71416,0.71357,0.7141,99200000.0
2007-11-02 19:00:00,0.71412,0.71421,0.71338,0.71347,66400000.0
2007-11-02 19:05:00,0.71352,0.71389,0.71324,0.71334,170000000.0
2007-11-02 19:10:00,0.71332,0.71385,0.71323,0.71385,70400000.0
2007-11-02 19:15:00,0.71411,0.71417,0.71366,0.71384,67200000.0
2007-11-02 19:20:00,0.71374,0.71432,0.71366,0.71432,102800000.0
2007-11-02 19:25:00,0.71429,0.71429,0.71307,0.71358,78400000.0
2007-11-02 19:30:00,0.71355,0.71402,0.71351,0.71402,67200000.0
2007-11-02 19:35:00,0.71391,0.71421,0.71378,0.71416,62400000.0
2007-11-02 19:40:00,0.71414,0.7143,0.71395,0.71427,65600000.0
2007-11-02 19:45:00,0.71427,0.71429,0.71404,0.71415,67200000.0
2007-11-02 19:50:00,0.71407,0.71456,0.71407,0.71429,68800000.0
2007-11-02 19:55:00,0.7143,0.71432,0.71381,0.7142,64000000.0
2007-11-02 20:00:00,0.71426,0.71427,0.71374,0.71374,64000000.0
2007-11-02 20:05:00,0.71348,0.71405,0.71345,0.71397,59200000.0
2007-11-02 20:10:00,0.71402,0.71423,0.71381,0.71388,73600000.0
2007-11-02 20:15:00,0.7138,0.71385,0.71222,0.71313,62400000.0
2007-11-02 20:20:00,0.71315,0.71319,0.7121,0.71299,65600000.0
2007-11-02 20:25:00,0.71297,0.71328,0.71273,0.7128,72000000.0
2007-11-02 20:30:00,0.71292,0.7131,0.71259,0.71277,57600000.0
2007-11-02 20:35:00,0.71268,0.71287,0.71235,0.71235,51200000.0
2007-11-02 20:40:00,0.71215,0.71249,0.71105,0.712,65600000.0
2007-11-02 20:45:00,0.712,0.71238,0.71193,0.71238,63400000.0
2007-11-02 20:50:00,0.7123,0.71284,0.71226,0.71277,67200000.0
2007-11-02 20:55:00,0.71301,0.71323,0.71239,0.71312,68800000.0
2007-11-02 21:00:00,0.71303,0.71311,0.71271,0.71311,62400000.0
2007-11-02 21:05:00,0.7131,0.71317,0.71296,0.71296,59200000.0
2007-11-02 21:10:00,0.71305,0.71311,0.71285,0.71311,51200000.0
2007-11-02 21:15:00,0.71322,0.71477,0.71316,0.71437,59600000.0
2007-11-02 21:20:00,0.71413,0.71501,0.71413,0.71454,56000000.0
2007-11-02 21:25:00,0.71464,0.71545,0.71464,0.71537,62400000.0
2007-11-02 21:30:00,0.71513,0.71513,0.71377,0.71409,62400000.0
2007-11-02 21:35:00,0.7142,0.71503,0.71401,0.71503,64000000.0
2007-11-02 21:40:00,0.71485,0.71499,0.71448,0.71451,70400000.0
2007-11-02 21:45:00,0.71465,0.71472,0.7141,0.71438,57600000.0
2007-11-02 21:50:00,0.7144,0.71466,0.71329,0.71462,60800000.0
2007-11-02 21:55:00,0.71444,0.71461,0.71432,0.71443,70400000.0
2007-11-02 22:00:00,0.71435,0.71435,0.71422,0.71432,59200000.0
2007-11-02 22:05:00,0.71426,0.71429,0.71382,0.71411,68800000.0
2007-11-02 22:10:00,0.71408,0.71436,0.71408,0.71424,67400000.0
2007-11-02 22:15:00,0.71433,0.71456,0.71426,0.71452,60800000.0
2007-11-02 22:20:00,0.71454,0.71463,0.71431,0.71463,56000000.0
2007-11-02 22:25:00,0.71467,0.71587,0.71467,0.71587,65000000.0
2007-11-02 22:30:00,0.71565,0.71565,0.71457,0.71457,57000000.0
2007-11-02 22:35:00,0.71441,0.71476,0.71431,0.71444,59200000.0
2007-11-02 22:40:00,0.71425,0.71454,0.71412,0.71449,54400000.0
2007-11-02 22:45:00,0.71452,0.71494,0.71452,0.71488,67600000.0
2007-11-02 22:50:00,0.71486,0.71498,0.71467,0.71484,60200000.0
2007-11-02 22:55:00,0.71483,0.71547,0.71438,0.7144,57800000.0
2007-11-05 00:00:00,0.71541,0.71565,0.71491,0.71546,52800000.0
2007-11-05 00:05:00,0.71527,0.71583,0.71433,0.71583,47400000.0
2007-11-05 00:10:00,0.71594,0.71651,0.71578,0.71582,52800000.0
2007-11-05 00:15:00,0.71564,0.71584,0.71515,0.71538,53800000.0
2007-11-05 00:20:00,0.7154,0.71556,0.7152,0.71537,68800000.0
2007-11-05 00:25:00,0.71532,0.71544,0.71525,0.71529,60000000.0
2007-11-05 00:30:00,0.71515,0.71558,0.71497,0.71558,42600000.0
2007-11-05 00:35:00,0.71566,0.716,0.71553,0.71588,58000000.0
2007-11-05 00:40:00,0.71585,0.71685,0.71552,0.71566,49600000.0
2007-11-05 00:45:00,0.71537,0.71578,0.71518,0.71545,56000000.0
2007-11-05 00:50:00,0.71557,0.71599,0.71541,0.7159,52800000.0
2007-11-05 00:55:00,0.71603,0.71607,0.7158,0.71596,51600000.0
2007-11-05 01:00:00,0.71609,0.7161,0.71587,0.71603,59200000.0
2007-11-05 01:05:00,0.71615,0.7163,0.71602,0.7162,74000000.0
2007-11-05 01:10:00,0.71612,0.71618,0.71585,0.71616,63800000.0
2007-11-05 01:15:00,0.71602,0.71612,0.71567,0.71567,67200000.0
2007-11-05 01:20:00,0.71569,0.7157,0.71478,0.71493,56400000.0
2007-11-05 01:25:00,0.71505,0.71526,0.71495,0.71495,54400000.0
2007-11-05 01:30:00,0.71499,0.71513,0.7147,0.71511,52800000.0
2007-11-05 01:35:00,0.71501,0.71511,0.71413,0.71448,72400000.0
2007-11-05 01:40:00,0.71479,0.71502,0.71454,0.71454,46400000.0
2007-11-05 01:45:00,0.71437,0.71449,0.71396,0.71446,61200000.0
2007-11-05 01:50:00,0.7144,0.71448,0.7143,0.7143,57600000.0
2007-11-05 01:55:00,0.71435,0.71449,0.71403,0.71415,59200000.0
2007-11-05 02:00:00,0.71423,0.71451,0.71384,0.71391,59200000.0
2007-11-05 02:05:00,0.71395,0.71443,0.71388,0.71426,57600000.0
2007-11-05 02:10:00,0.71418,0.71418,0.71342,0.71381,60800000.0
2007-11-05 02:15:00,0.71345,0.71452,0.71344,0.7139,55400000.0
2007-11-05 02:20:00,0.71323,0.71343,0.71292,0.71331,72000000.0
2007-11-05 02:25:00,0.7134,0.71439,0.71334,0.71439,53200000.0
2007-11-05 02:30:00,0.71435,0.71435,0.71398,0.71405,54400000.0
2007-11-05 02:35:00,0.71393,0.71443,0.71372,0.71413,56000000.0
2007-11-05 02:40:00,0.71409,0.71421,0.71381,0.71412,67200000.0
2007-11-05 02:45:00,0.71423,0.7145,0.71423,0.71434,64800000.0
2007-11-05 02:50:00,0.7144,0.71454,0.71389,0.7142,73600000.0
2007-11-05 02:55:00,0.71423,0.71462,0.71423,0.71457,59200000.0
2007-11-05 03:00:00,0.71476,0.71486,0.71428,0.71441,51200000.0
2007-11-05 03:05:00,0.71452,0.71463,0.71397,0.714,52800000.0
2007-11-05 03:10:00,0.7144,0.7146,0.7142,0.71432,56000000.0
2007-11-05 03:15:00,0.71446,0.71474,0.71438,0.71447,49600000.0
2007-11-05 03:20:00,0.71454,0.71527,0.71434,0.71476,60800000.0
2007-11-05 03:25:00,0.71477,0.71482,0.71437,0.71444,60800000.0
2007-11-05 03:30:00,0.71461,0.71461,0.71412,0.71421,58600000.0
2007-11-05 03:35:00,0.7142,0.71433,0.7141,0.71425,68800000.0
2007-11-05 03:40:00,0.7143,0.71491,0.71419,0.71427,62400000.0
2007-11-05 03:45:00,0.71429,0.71501,0.71392,0.715,58000000.0
2007-11-05 03:50:00,0.71442,0.7147,0.71427,0.7146,58600000.0
2007-11-05 03:55:00,0.71458,0.71533,0.71439,0.71487,62400000.0
2007-11-05 04:00:00,0.71478,0.71504,0.71467,0.71494,70400000.0
2007-11-05 04:05:00,0.71495,0.71505,0.71467,0.71496,68800000.0
2007-11-05 04:10:00,0.71552,0.71568,0.71447,0.71566,64000000.0
2007-11-05 04:15:00,0.715,0.71504,0.71471,0.71471,57600000.0
2007-11-05 04:20:00,0.7149,0.7149,0.71381,0.71489,52800000.0
2007-11-05 04:25:00,0.71511,0.71517,0.71481,0.71493,76800000.0
2007-11-05 04:30:00,0.71503,0.71505,0.71473,0.71484,59200000.0
2007-11-05 04:35:00,0.71485,0.71494,0.71382,0.71478,72800000.0
2007-11-05 04:40:00,0.7147,0.71472,0.7145,0.7146,49600000.0
2007-11-05 04:45:00,0.71474,0.71538,0.71453,0.71467,61200000.0
2007-11-05 04:50:00,0.71466,0.71467,0.71431,0.71449,59200000.0
2007-11-05 04:55:00,0.71438,0.71461,0.71402,0.71449,66000000.0
2007-11-05 05:00:00,0.7146,0.71462,0.71414,0.71414,57600000.0
2007-11-05 05:05:00,0.71417,0.7143,0.71411,0.7143,60800000.0
2007-11-05 05:10:00,0.71437,0.71442,0.71372,0.71372,67200000.0
2007-11-05 05:15:00,0.71377,0.71433,0.71373,0.71422,54400000.0
2007-11-05 05:20:00,0.71421,0.71424,0.71367,0.71369,59600000.0
2007-11-05 05:25:00,0.71392,0.71414,0.71369,0.71401,57600000.0
2007-11-05 05:30:00,0.71406,0.7141,0.71369,0.71383,65600000.0
2007-11-05 05:35:00,0.71376,0.71384,0.71349,0.71366,56000000.0
2007-11-05 05:40:00,0.71369,0.71369,0.71331,0.71347,60800000.0
2007-11-05 05:45:00,0.71336,0.71519,0.71332,0.71518,67200000.0
2007-11-05 05:50:00,0.71535,0.71575,0.7148,0.7148,68800000.0
2007-11-05 05:55:00,0.71497,0.71535,0.71497,0.71503,59600000.0
2007-11-05 06:00:00,0.71491,0.71525,0.71466,0.71479,70800000.0
2007-11-05 06:05:00,0.71495,0.71499,0.71332,0.71448,60800000.0
2007-11-05 06:10:00,0.71452,0.7148,0.71445,0.71479,57000000.0
2007-11-05 06:15:00,0.71482,0.71532,0.71463,0.71532,70400000.0
2007-11-05 06:20:00,0.7153,0.71533,0.71503,0.71512,64400000.0
2007-11-05 06:25:00,0.71507,0.71507,0.71418,0.71442,61200000.0
2007-11-05 06:30:00,0.71451,0.71458,0.71437,0.71458,62400000.0
2007-11-05 06:35:00,0.71458,0.71526,0.7145,0.7146,60800000.0
2007-11-05 06:40:00,0.71465,0.71471,0.71443,0.71468,59200000.0
2007-11-05 06:45:00,0.7148,0.71557,0.71472,0.71551,52000000.0
2007-11-05 06:50:00,0.71464,0.71485,0.71446,0.71453,59600000.0
2007-11-05 06:55:00,0.71461,0.71462,0.71427,0.71443,62800000.0
2007-11-05 07:00:00,0.71461,0.71504,0.71453,0.71495,69200000.0
2007-11-05 07:05:00,0.71485,0.71492,0.71436,0.71464,67200000.0
2007-11-05 07:10:00,0.71455,0.71463,0.71395,0.71398,64400000.0
2007-11-05 07:15:00,0.71427,0.71436,0.71288,0.71372,65600000.0
2007-11-05 07:20:00,0.7137,0.71393,0.71327,0.71363,51200000.0
2007-11-05 07:25:00,0.71365,0.71384,0.71362,0.71368,57600000.0
2007-11-05 07:30:00,0.71375,0.71376,0.71338,0.71368,72000000.0
2007-11-05 07:35:00,0.71429,0.71434,0.7128,0.71381,62400000.0
2007-11-05 07:40:00,0.71351,0.71397,0.71269,0.71391,61800000.0
2007-11-05 07:45:00,0.7135,0.71399,0.71345,0.71384,73000000.0
2007-11-05 07:50:00,0.71388,0.71388,0.71359,0.7136,59200000.0
2007-11-05 07:55:00,0.71362,0.71389,0.71356,0.71389,64000000.0
2007-11-05 08:00:00,0.7138,0.71389,0.71343,0.71371,64400000.0
2007-11-05 08:05:00,0.71373,0.7138,0.7134,0.7136,68800000.0
2007-11-05 08:10:00,0.71368,0.71428,0.71366,0.71383,67200000.0
2007-11-05 08:15:00,0.71399,0.71406,0.71332,0.71332,65600000.0
2007-11-05 08:20:00,0.7134,0.71387,0.71337,0.71386,62400000.0
2007-11-05 08:25:00,0.7139,0.71415,0.7136,0.71414,67200000.0
2007-11-05 08:30:00,0.71418,0.7145,0.71404,0.71432,78800000.0
2007-11-05 08:35:00,0.71432,0.71449,0.71385,0.71449,104400000.0
2007-11-05 08:40:00,0.71452,0.71494,0.71448,0.71455,67600000.0
2007-11-05 08:45:00,0.71465,0.71492,0.71459,0.71489,70800000.0
2007-11-05 08:50:00,0.71489,0.71571,0.71489,0.71571,169000000.0
2007-11-05 08:55:00,0.7157,0.71578,0.71507,0.71535,65600000.0
2007-11-05 09:00:00,0.71525,0.71566,0.71501,0.71501,98600000.0
2007-11-05 09:05:00,0.71487,0.71507,0.71465,0.71466,98400000.0
2007-11-05 09:10:00,0.71415,0.71457,0.71388,0.71429,120000000.0
2007-11-05 09:15:00,0.71437,0.71468,0.71412,0.71412,136000000.0
2007-11-05 09:20:00,0.71375,0.71417,0.71337,0.71374,91200000.0
2007-11-05 09:25:00,0.71369,0.71369,0.71329,0.71331,133200000.0
2007-11-05 09:30:00,0.71335,0.71356,0.71326,0.71355,128800000.0
2007-11-05 09:35:00,0.71349,0.71354,0.71225,0.71334,217200000.0
2007-11-05 09:40:00,0.71349,0.71352,0.71306,0.71338,248000000.0
2007-11-05 09:45:00,0.71326,0.7137,0.71305,0.71326,102400000.0
2007-11-05 09:50:00,0.71336,0.71347,0.71299,0.71299,329200000.0
2007-11-05 09:55:00,0.71299,0.71318,0.71285,0.71317,224000000.0
2007-11-05 10:00:00,0.71316,0.71381,0.71284,0.71371,286200000.0
2007-11-05 10:05:00,0.71352,0.71356,0.7128,0.7128,202000000.0
2007-11-05 10:10:00,0.71269,0.71324,0.71262,0.71323,265400000.0
2007-11-05 10:15:00,0.71331,0.71379,0.71312,0.71366,120400000.0
2007-11-05 10:20:00,0.71361,0.71361,0.71275,0.71297,271400000.0
2007-11-05 10:25:00,0.71317,0.71383,0.71317,0.71355,226800000.0
2007-11-05 10:30:00,0.71348,0.71348,0.713,0.71323,137600000.0
2007-11-05 10:35:00,0.71327,0.71327,0.71256,0.71261,99200000.0
2007-11-05 10:40:00,0.71263,0.71284,0.7126,0.71274,169400000.0
2007-11-05 10:45:00,0.71267,0.71267,0.71213,0.71233,187600000.0
2007-11-05 10:50:00,0.71262,0.71262,0.71197,0.71224,219000000.0
2007-11-05 10:55:00,0.71223,0.71294,0.71209,0.7121,244600000.0
2007-11-05 11:00:00,0.71191,0.7122,0.71181,0.71215,251600000.0
2007-11-05 11:05:00,0.71218,0.71232,0.71216,0.71232,198800000.0
2007-11-05 11:10:00,0.71229,0.71229,0.71133,0.71158,305000000.0
2007-11-05 11:15:00,0.71148,0.71165,0.71127,0.71158,139200000.0
2007-11-05 11:20:00,0.71149,0.71204,0.71131,0.71196,243200000.0
2007-11-05 11:25:00,0.712,0.71261,0.71192,0.71258,247800000.0
2007-11-05 11:30:00,0.71256,0.71275,0.71201,0.71201,96400000.0
2007-11-05 11:35:00,0.71201,0.71274,0.71193,0.71242,142200000.0
2007-11-05 11:40:00,0.71245,0.71251,0.71126,0.71126,132800000.0
2007-11-05 11:45:00,0.71129,0.71158,0.71039,0.71139,141800000.0
2007-11-05 11:50:00,0.71151,0.71195,0.71085,0.71101,189200000.0
2007-11-05 11:55:00,0.71108,0.71164,0.71102,0.71152,165600000.0
2007-11-05 12:00:00,0.71149,0.71149,0.71051,0.71065,120000000.0
2007-11-05 12:05:00,0.71094,0.71229,0.71094,0.71228,119800000.0
2007-11-05 12:10:00,0.71217,0.71227,0.71136,0.71136,137600000.0
2007-11-05 12:15:00,0.71117,0.7114,0.71094,0.7113,156800000.0
2007-11-05 12:20:00,0.71137,0.71194,0.71129,0.71175,131200000.0
2007-11-05 12:25:00,0.71172,0.71256,0.71084,0.71104,135200000.0
2007-11-05 12:30:00,0.71205,0.71211,0.71151,0.71151,121000000.0
2007-11-05 12:35:00,0.71134,0.7119,0.71134,0.71173,110400000.0
2007-11-05 12:40:00,0.71171,0.71201,0.71171,0.71187,89600000.0
2007-11-05 12:45:00,0.71186,0.71192,0.71141,0.71153,142400000.0
2007-11-05 12:50:00,0.7115,0.71201,0.71132,0.71186,120400000.0
2007-11-05 12:55:00,0.71193,0.7124,0.71192,0.7124,108800000.0
2007-11-05 13:00:00,0.71229,0.71238,0.71171,0.71173,88400000.0
2007-11-05 13:05:00,0.71209,0.71297,0.71202,0.71285,119400000.0
2007-11-05 13:10:00,0.71285,0.71292,0.71228,0.7124,99200000.0
2007-11-05 13:15:00,0.71254,0.71348,0.71254,0.71333,181200000.0
2007-11-05 13:20:00,0.71319,0.71394,0.71319,0.71357,143400000.0
2007-11-05 13:25:00,0.71352,0.71448,0.71352,0.71448,91200000.0
2007-11-05 13:30:00,0.71458,0.71462,0.7142,0.71421,206200000.0
2007-11-05 13:35:00,0.71412,0.7145,0.71409,0.71435,96000000.0
2007-11-05 13:40:00,0.71443,0.71451,0.71336,0.71434,90600000.0
2007-11-05 13:45:00,0.71427,0.71458,0.71427,0.71443,96400000.0
2007-11-05 13:50:00,0.71416,0.71416,0.71373,0.71413,79400000.0
2007-11-05 13:55:00,0.71395,0.71484,0.71363,0.71469,139200000.0
2007-11-05 14:00:00,0.71457,0.71457,0.71397,0.71407,67200000.0
2007-11-05 14:05:00,0.71412,0.7142,0.71311,0.71386,90600000.0
2007-11-05 14:10:00,0.71426,0.71432,0.71394,0.71426,131200000.0
2007-11-05 14:15:00,0.71442,0.71507,0.71442,0.71483,68200000.0
2007-11-05 14:20:00,0.71483,0.71519,0.71479,0.71516,68800000.0
2007-11-05 14:25:00,0.71498,0.71533,0.71491,0.71506,64000000.0
2007-11-05 14:30:00,0.71511,0.71514,0.71469,0.71502,62800000.0
2007-11-05 14:35:00,0.71506,0.71544,0.71485,0.71531,61800000.0
2007-11-05 14:40:00,0.71542,0.71561,0.71518,0.71524,79200000.0
2007-11-05 14:45:00,0.71521,0.71536,0.71493,0.71497,59200000.0
2007-11-05 14:50:00,0.71498,0.7157,0.71488,0.71564,72000000.0
2007-11-05 14:55:00,0.71554,0.71558,0.71514,0.7152,60800000.0
2007-11-05 15:00:00,0.71519,0.71578,0.7151,0.71527,70800000.0
2007-11-05 15:05:00,0.7153,0.7154,0.71502,0.71532,65600000.0
2007-11-05 15:10:00,0.71538,0.71538,0.71507,0.71528,61600000.0
2007-11-05 15:15:00,0.71536,0.71564,0.7152,0.71522,71800000.0
2007-11-05 15:20:00,0.71523,0.71525,0.715,0.71512,67200000.0
2007-11-05 15:25:00,0.7147,0.71525,0.71467,0.71509,62400000.0
2007-11-05 15:30:00,0.71512,0.71524,0.71421,0.71484,61800000.0
2007-11-05 15:35:00,0.71483,0.71512,0.71355,0.71474,68800000.0
2007-11-05 15:40:00,0.71497,0.71615,0.71497,0.71598,72000000.0
2007-11-05 15:45:00,0.71581,0.71634,0.71581,0.71632,73600000.0
2007-11-05 15:50:00,0.71615,0.71649,0.71598,0.71628,65600000.0
2007-11-05 15:55:00,0.71628,0.71684,0.71575,0.71668,75200000.0
2007-11-05 16:00:00,0.71675,0.71681,0.71633,0.71638,59200000.0
2007-11-05 16:05:00,0.71642,0.71666,0.71551,0.7162,70400000.0
2007-11-05 16:10:00,0.71628,0.7163,0.71585,0.71603,67200000.0
2007-11-05 16:15:00,0.7159,0.71608,0.71518,0.71606,59200000.0
2007-11-05 16:20:00,0.71584,0.71596,0.7157,0.71596,67000000.0
2007-11-05 16:25:00,0.71555,0.71617,0.71553,0.71611,74600000.0
2007-11-05 16:30:00,0.71617,0.71619,0.7154,0.71552,59200000.0
2007-11-05 16:35:00,0.71561,0.71679,0.71561,0.71678,72000000.0
2007-11-05 16:40:00,0.71677,0.71723,0.71674,0.71676,62400000.0
2007-11-05 16:45:00,0.71677,0.71746,0.71669,0.71744,68200000.0
2007-11-05 16:50:00,0.71744,0.71744,0.71528,0.71656,60800000.0
2007-11-05 16:55:00,0.71658,0.71691,0.71619,0.71619,65600000.0
2007-11-05 17:00:00,0.71621,0.71657,0.71593,0.71603,67600000.0
2007-11-05 17:05:00,0.71595,0.71598,0.71557,0.71577,67200000.0
2007-11-05 17:10:00,0.71576,0.71595,0.71529,0.71556,68200000.0
2007-11-05 17:15:00,0.71549,0.71579,0.71518,0.71526,73600000.0
2007-11-05 17:20:00,0.71535,0.71574,0.71531,0.7157,68800000.0
2007-11-05 17:25:00,0.71576,0.7158,0.71525,0.71553,67200000.0
2007-11-05 17:30:00,0.71542,0.71545,0.71459,0.71526,67600000.0
2007-11-05 17:35:00,0.71527,0.71561,0.71524,0.7155,66600000.0
2007-11-05 17:40:00,0.71524,0.71607,0.71512,0.71606,64000000.0
2007-11-05 17:45:00,0.7161,0.71653,0.7161,0.71644,68800000.0
2007-11-05 17:50:00,0.71646,0.71685,0.7163,0.71671,69600000.0
2007-11-05 17:55:00,0.71678,0.71696,0.71638,0.71647,70400000.0
2007-11-05 18:00:00,0.71641,0.71688,0.71611,0.71669,64000000.0
2007-11-05 18:05:00,0.7167,0.71698,0.71634,0.71661,59600000.0
2007-11-05 18:10:00,0.71671,0.71671,0.71612,0.71634,73600000.0
2007-11-05 18:15:00,0.71634,0.71681,0.71518,0.71561,70400000.0
2007-11-05 18:20:00,0.71637,0.71646,0.71614,0.71625,59200000.0
2007-11-05 18:25:00,0.7161,0.7161,0.71561,0.71576,67200000.0
2007-11-05 18:30:00,0.71585,0.71618,0.71585,0.71606,60800000.0
2007-11-05 18:35:00,0.71611,0.71616,0.71561,0.71593,59600000.0
2007-11-05 18:40:00,0.71594,0.71624,0.715,0.71597,68800000.0
2007-11-05 18:45:00,0.71586,0.71592,0.71566,0.71583,67200000.0
2007-11-05 18:50:00,0.716,0.71603,0.71567,0.71579,58600000.0
2007-11-05 18:55:00,0.71554,0.71581,0.71545,0.71572,73600000.0
2007-11-05 19:00:00,0.71571,0.71623,0.71494,0.71622,62400000.0
2007-11-05 19:05:00,0.71622,0.71622,0.71452,0.7157,60800000.0
2007-11-05 19:10:00,0.71595,0.71618,0.71578,0.71583,70800000.0
2007-11-05 19:15:00,0.71591,0.71604,0.71585,0.71599,67200000.0
2007-11-05 19:20:00,0.71596,0.71616,0.71583,0.71598,63400000.0
2007-11-05 19:25:00,0.71595,0.71617,0.71588,0.7159,68800000.0
2007-11-05 19:30:00,0.71582,0.71602,0.71555,0.71602,57600000.0
2007-11-05 19:35:00,0.71605,0.71649,0.71495,0.71641,64000000.0
2007-11-05 19:40:00,0.71645,0.71664,0.71639,0.71643,59200000.0
2007-11-05 19:45:00,0.71639,0.71702,0.71632,0.71677,62800000.0
2007-11-05 19:50:00,0.71657,0.71662,0.71621,0.71624,70400000.0
2007-11-05 19:55:00,0.71631,0.71636,0.71588,0.71624,73600000.0
2007-11-05 20:00:00,0.71644,0.71764,0.7162,0.71763,60200000.0
2007-11-05 20:05:00,0.71757,0.71792,0.71602,0.71699,64000000.0
2007-11-05 20:10:00,0.71684,0.71684,0.71583,0.71594,72800000.0
2007-11-05 20:15:00,0.71599,0.71639,0.7157,0.71639,68600000.0
2007-11-05 20:20:00,0.7164,0.71657,0.716,0.71657,59200000.0
2007-11-05 20:25:00,0.71657,0.71678,0.71635,0.71678,62400000.0
2007-11-05 20:30:00,0.71668,0.71688,0.71667,0.71679,59200000.0
2007-11-05 20:35:00,0.71689,0.71704,0.71679,0.71689,52800000.0
2007-11-05 20:40:00,0.71669,0.71694,0.7166,0.71662,59200000.0
2007-11-05 20:45:00,0.71683,0.71735,0.71676,0.71735,50000000.0
2007-11-05 20:50:00,0.71727,0.71727,0.71696,0.71696,69200000.0
2007-11-05 20:55:00,0.71704,0.71707,0.7166,0.71702,60400000.0
2007-11-05 21:00:00,0.71705,0.71718,0.71679,0.71693,62400000.0
2007-11-05 21:05:00,0.71697,0.71697,0.71627,0.71634,57600000.0
2007-11-05 21:10:00,0.71646,0.71688,0.71643,0.71643,58600000.0
2007-11-05 21:15:00,0.71662,0.71685,0.71607,0.71685,59200000.0
2007-11-05 21:20:00,0.71681,0.71703,0.71662,0.7169,60800000.0
2007-11-05 21:25:00,0.71604,0.71738,0.71604,0.717,56000000.0
2007-11-05 21:30:00,0.71705,0.71711,0.71665,0.71696,59200000.0
2007-11-05 21:35:00,0.71703,0.7171,0.71686,0.71688,67200000.0
2007-11-05 21:40:00,0.71665,0.71697,0.7166,0.71695,56000000.0
2007-11-05 21:45:00,0.71698,0.717,0.71679,0.71679,51200000.0
2007-11-05 21:50:00,0.71684,0.71697,0.71648,0.71652,64000000.0
2007-11-05 21:55:00,0.71654,0.71664,0.71631,0.71651,67200000.0
2007-11-05 22:00:00,0.71657,0.71673,0.7164,0.71673,72000000.0
2007-11-05 22:05:00,0.71683,0.71757,0.7168,0.71757,52800000.0
2007-11-05 22:10:00,0.71722,0.71783,0.71719,0.7178,59200000.0
2007-11-05 22:15:00,0.71783,0.71866,0.7177,0.71857,60800000.0
2007-11-05 22:20:00,0.71854,0.71881,0.71854,0.71875,66000000.0
2007-11-05 22:25:00,0.71855,0.71888,0.71751,0.71881,64000000.0
2007-11-05 22:30:00,0.71876,0.71885,0.71857,0.71869,70400000.0
2007-11-05 22:35:00,0.71873,0.71904,0.7185,0.7189,65600000.0
2007-11-05 22:40:00,0.71859,0.71896,0.71799,0.71813,64000000.0
2007-11-05 22:45:00,0.71854,0.71854,0.71768,0.71772,60800000.0
2007-11-05 22:50:00,0.71771,0.71825,0.71769,0.71806,59200000.0
2007-11-05 22:55:00,0.71809,0.71816,0.71783,0.71799,68800000.0
2007-11-05 23:00:00,0.71786,0.71798,0.71774,0.71787,59600000.0
2007-11-05 23:05:00,0.71788,0.71793,0.71674,0.71786,60800000.0
2007-11-05 23:10:00,0.71796,0.71796,0.71719,0.71726,70400000.0
2007-11-05 23:15:00,0.71674,0.71719,0.71662,0.71694,52800000.0
2007-11-05 23:20:00,0.71695,0.71729,0.71617,0.71722,65600000.0
2007-11-05 23:25:00,0.71727,0.71751,0.71706,0.71731,52800000.0
2007-11-05 23:30:00,0.7174,0.71744,0.71705,0.71732,68800000.0
2007-11-05 23:35:00,0.71729,0.71773,0.71631,0.71772,62400000.0
2007-11-05 23:40:00,0.71771,0.7179,0.71749,0.71787,70400000.0
2007-11-05 23:45:00,0.71798,0.71801,0.71759,0.71776,52000000.0
2007-11-05 23:50:00,0.71759,0.71831,0.71747,0.71831,60800000.0
2007-11-05 23:55:00,0.71834,0.71848,0.71799,0.71799,67200000.0
2007-11-06 00:00:00,0.71774,0.71794,0.71737,0.71748,75200000.0
2007-11-06 00:05:00,0.71768,0.71804,0.71698,0.71803,70400000.0
2007-11-06 00:10:00,0.71804,0.71805,0.71793,0.71803,44800000.0
2007-11-06 00:15:00,0.71804,0.71835,0.71791,0.71816,60800000.0
2007-11-06 00:20:00,0.71839,0.71858,0.71785,0.7179,62400000.0
2007-11-06 00:25:00,0.71755,0.71791,0.71743,0.71791,67200000.0
2007-11-06 00:30:00,0.71794,0.71821,0.71771,0.71817,56000000.0
2007-11-06 00:35:00,0.71879,0.71884,0.71771,0.71782,64000000.0
2007-11-06 00:40:00,0.71779,0.71813,0.71774,0.71798,57600000.0
2007-11-06 00:45:00,0.71813,0.71894,0.71805,0.71893,67200000.0
2007-11-06 00:50:00,0.719,0.71988,0.719,0.71918,60800000.0
2007-11-06 00:55:00,0.71933,0.71956,0.71908,0.71908,64000000.0
2007-11-06 01:00:00,0.71921,0.71974,0.71917,0.71972,59200000.0
2007-11-06 01:05:00,0.71964,0.71984,0.71926,0.71965,64400000.0
2007-11-06 01:10:00,0.71919,0.72028,0.7191,0.72028,64000000.0
2007-11-06 01:15:00,0.7197,0.71977,0.71809,0.7196,62400000.0
2007-11-06 01:20:00,0.71973,0.72003,0.71968,0.7198,56000000.0
2007-11-06 01:25:00,0.72004,0.72005,0.71954,0.71984,59600000.0
2007-11-06 01:30:00,0.7199,0.72029,0.71872,0.71974,48000000.0
2007-11-06 01:35:00,0.71964,0.71978,0.71958,0.71958,62800000.0
2007-11-06 01:40:00,0.71958,0.71958,0.71908,0.71945,65000000.0
2007-11-06 01:45:00,0.71943,0.72012,0.71943,0.7196,56000000.0
2007-11-06 01:50:00,0.71954,0.71954,0.71847,0.71876,60800000.0
2007-11-06 01:55:00,0.71864,0.71916,0.71864,0.71878,65600000.0
2007-11-06 02:00:00,0.71879,0.71883,0.71864,0.71874,58600000.0
2007-11-06 02:05:00,0.71864,0.71912,0.71861,0.7189,57600000.0
2007-11-06 02:10:00,0.71873,0.71941,0.71843,0.71927,54400000.0
2007-11-06 02:15:00,0.71917,0.71929,0.71864,0.7188,64000000.0
2007-11-06 02:20:00,0.71877,0.71919,0.71848,0.71915,72400000.0
2007-11-06 02:25:00,0.71922,0.7196,0.71911,0.7192,52800000.0
2007-11-06 02:30:00,0.7192,0.7193,0.71885,0.7193,53800000.0
2007-11-06 02:35:00,0.71922,0.71935,0.71902,0.71929,54800000.0
2007-11-06 02:40:00,0.71925,0.71932,0.71909,0.71928,67200000.0
2007-11-06 02:45:00,0.71915,0.71968,0.71883,0.71964,64000000.0
2007-11-06 02:50:00,0.71915,0.71946,0.71903,0.71946,65600000.0
2007-11-06 02:55:00,0.71942,0.71943,0.71875,0.71902,58600000.0
2007-11-06 03:00:00,0.71896,0.71903,0.71852,0.71852,51200000.0
2007-11-06 03:05:00,0.71847,0.71905,0.71847,0.71903,52200000.0
2007-11-06 03:10:00,0.71895,0.71899,0.71854,0.71878,56400000.0
2007-11-06 03:15:00,0.71881,0.71881,0.71842,0.71854,49600000.0
2007-11-06 03:20:00,0.71852,0.71857,0.71803,0.71837,65600000.0
2007-11-06 03:25:00,0.7183,0.71871,0.7183,0.71845,60800000.0
2007-11-06 03:30:00,0.71861,0.7193,0.71861,0.71905,54400000.0
2007-11-06 03:35:00,0.71906,0.71921,0.71869,0.71889,60800000.0
2007-11-06 03:40:00,0.71897,0.71918,0.71887,0.71909,52800000.0
2007-11-06 03:45:00,0.71912,0.71947,0.71907,0.71934,53200000.0
2007-11-06 03:50:00,0.71937,0.72029,0.71929,0.72029,58600000.0
2007-11-06 03:55:00,0.72044,0.72053,0.71992,0.72047,54400000.0
2007-11-06 04:00:00,0.71991,0.72043,0.71991,0.72018,70800000.0
2007-11-06 04:05:00,0.72011,0.72011,0.7193,0.71979,68800000.0
2007-11-06 04:10:00,0.7199,0.7202,0.71965,0.71966,67200000.0
2007-11-06 04:15:00,0.71974,0.71982,0.71917,0.71953,57600000.0
2007-11-06 04:20:00,0.71968,0.71972,0.71859,0.71966,52800000.0
2007-11-06 04:25:00,0.71972,0.71972,0.71919,0.71957,76800000.0
2007-11-06 04:30:00,0.71955,0.71955,0.71917,0.71935,56000000.0
2007-11-06 04:35:00,0.71941,0.71947,0.71839,0.7194,72800000.0
2007-11-06 04:40:00,0.71927,0.71952,0.71897,0.71923,67200000.0
2007-11-06 04:45:00,0.71924,0.71934,0.71894,0.71926,54400000.0
2007-11-06 04:50:00,0.71907,0.71948,0.71907,0.7193,64000000.0
2007-11-06 04:55:00,0.71939,0.71961,0.71935,0.71951,64800000.0
2007-11-06 05:00:00,0.7194,0.71966,0.71892,0.71956,57600000.0
2007-11-06 05:05:00,0.7196,0.7197,0.71922,0.7194,60800000.0
2007-11-06 05:10:00,0.7192,0.71946,0.719,0.71905,67200000.0
2007-11-06 05:15:00,0.71925,0.71926,0.71911,0.7192,54400000.0
2007-11-06 05:20:00,0.71926,0.71926,0.71887,0.71899,59200000.0
2007-11-06 05:25:00,0.71898,0.7191,0.7187,0.71892,54400000.0
2007-11-06 05:30:00,0.71893,0.71893,0.71866,0.71888,65600000.0
2007-11-06 05:35:00,0.71886,0.71894,0.71865,0.71878,56000000.0
2007-11-06 05:40:00,0.71884,0.71893,0.71876,0.71888,61200000.0
2007-11-06 05:45:00,0.7188,0.71894,0.71869,0.71873,67200000.0
2007-11-06 05:50:00,0.71873,0.71881,0.71863,0.71872,68800000.0
2007-11-06 05:55:00,0.71901,0.7197,0.71901,0.71955,59200000.0
2007-11-06 06:00:00,0.71944,0.71948,0.71916,0.71934,70400000.0
2007-11-06 06:05:00,0.71942,0.72001,0.71883,0.71974,61200000.0
2007-11-06 06:10:00,0.71955,0.71962,0.71919,0.71941,58000000.0
2007-11-06 06:15:00,0.71912,0.71943,0.71886,0.71912,70400000.0
2007-11-06 06:20:00,0.71863,0.7191,0.71857,0.71867,64000000.0
2007-11-06 06:25:00,0.71877,0.71928,0.71876,0.71919,62400000.0
2007-11-06 06:30:00,0.71954,0.71973,0.71913,0.71963,62400000.0
2007-11-06 06:35:00,0.71961,0.71961,0.7191,0.71928,59200000.0
2007-11-06 06:40:00,0.71945,0.71966,0.71945,0.71947,59200000.0
2007-11-06 06:45:00,0.71942,0.71942,0.71902,0.71927,56000000.0
2007-11-06 06:50:00,0.7189,0.71947,0.7189,0.71933,59200000.0
2007-11-06 06:55:00,0.71922,0.71925,0.71873,0.71892,62400000.0
2007-11-06 07:00:00,0.71878,0.71912,0.71856,0.71905,68800000.0
2007-11-06 07:05:00,0.71895,0.7193,0.71876,0.7193,67200000.0
2007-11-06 07:10:00,0.71914,0.71917,0.71888,0.71892,64000000.0
2007-11-06 07:15:00,0.71885,0.7189,0.71755,0.71879,65600000.0
2007-11-06 07:20:00,0.7189,0.71894,0.71844,0.71867,52800000.0
2007-11-06 07:25:00,0.71878,0.71884,0.71864,0.71869,57400000.0
2007-11-06 07:30:00,0.71885,0.71885,0.71851,0.71851,72000000.0
2007-11-06 07:35:00,0.71846,0.71908,0.71791,0.71908,69200000.0
2007-11-06 07:40:00,0.71903,0.71918,0.71813,0.71899,64000000.0
2007-11-06 07:45:00,0.71894,0.71894,0.71833,0.71869,73600000.0
2007-11-06 07:50:00,0.71865,0.71896,0.71856,0.71866,59200000.0
2007-11-06 07:55:00,0.71893,0.71922,0.7188,0.71919,64000000.0
2007-11-06 08:00:00,0.71913,0.71928,0.71905,0.71908,64000000.0
2007-11-06 08:05:00,0.71918,0.71935,0.71891,0.71911,68800000.0
2007-11-06 08:10:00,0.7189,0.71934,0.71889,0.71934,67200000.0
2007-11-06 08:15:00,0.71949,0.71949,0.71926,0.71943,65600000.0
2007-11-06 08:20:00,0.71949,0.71966,0.71925,0.71949,62400000.0
2007-11-06 08:25:00,0.71952,0.71977,0.71892,0.71895,66600000.0
2007-11-06 08:30:00,0.71935,0.71991,0.71876,0.71991,78400000.0
2007-11-06 08:35:00,0.71989,0.71989,0.71932,0.71968,103400000.0
2007-11-06 08:40:00,0.71965,0.72015,0.7196,0.71975,66600000.0
2007-11-06 08:45:00,0.72002,0.72009,0.71962,0.71989,70400000.0
2007-11-06 08:50:00,0.71955,0.72,0.71953,0.71954,169600000.0
2007-11-06 08:55:00,0.71959,0.71962,0.71888,0.7194,65600000.0
2007-11-06 09:00:00,0.71931,0.71943,0.71854,0.71873,99200000.0
2007-11-06 09:05:00,0.71884,0.71939,0.71857,0.71939,96400000.0
2007-11-06 09:10:00,0.71945,0.71992,0.71925,0.71991,120000000.0
2007-11-06 09:15:00,0.71989,0.71991,0.71906,0.71917,136000000.0
2007-11-06 09:20:00,0.71922,0.71922,0.71832,0.71918,91600000.0
2007-11-06 09:25:00,0.7191,0.71923,0.71871,0.71875,132800000.0
2007-11-06 09:30:00,0.71884,0.71885,0.71848,0.71883,128400000.0
2007-11-06 09:35:00,0.71892,0.71974,0.71834,0.71954,216000000.0
2007-11-06 09:40:00,0.7195,0.7195,0.71918,0.71937,248000000.0
2007-11-06 09:45:00,0.71933,0.71968,0.71928,0.71966,102400000.0
2007-11-06 09:50:00,0.71958,0.72101,0.7195,0.72095,328000000.0
2007-11-06 09:55:00,0.72091,0.72155,0.7207,0.72155,223200000.0
2007-11-06 10:00:00,0.72163,0.72167,0.72033,0.72037,286800000.0
2007-11-06 10:05:00,0.72034,0.72035,0.71955,0.72015,200800000.0
2007-11-06 10:10:00,0.72019,0.72023,0.71915,0.71915,265600000.0
2007-11-06 10:15:00,0.71924,0.71974,0.71913,0.71934,120000000.0
2007-11-06 10:20:00,0.71918,0.71951,0.71896,0.71926,272800000.0
2007-11-06 10:25:00,0.71944,0.71977,0.7194,0.71955,224800000.0
2007-11-06 10:30:00,0.71965,0.7198,0.7195,0.71956,138000000.0
2007-11-06 10:35:00,0.71953,0.71954,0.71871,0.71871,99600000.0
2007-11-06 10:40:00,0.71875,0.71888,0.71861,0.71879,169600000.0
2007-11-06 10:45:00,0.71887,0.71897,0.71833,0.71839,187600000.0
2007-11-06 10:50:00,0.71835,0.71851,0.71784,0.71797,219200000.0
2007-11-06 10:55:00,0.71825,0.71872,0.71815,0.71872,243600000.0
2007-11-06 11:00:00,0.71872,0.71872,0.71805,0.71824,252000000.0
2007-11-06 11:05:00,0.71831,0.71882,0.71765,0.71784,179200000.0
2007-11-06 11:10:00,0.71823,0.71899,0.71822,0.71896,305600000.0
2007-11-06 11:15:00,0.71897,0.71897,0.71803,0.71813,139000000.0
2007-11-06 11:20:00,0.71808,0.71866,0.71808,0.71866,243600000.0
2007-11-06 11:25:00,0.71868,0.71872,0.71838,0.71853,245600000.0
2007-11-06 11:30:00,0.7184,0.71875,0.71828,0.71865,96000000.0
2007-11-06 11:35:00,0.7184,0.71943,0.71835,0.71934,142400000.0
2007-11-06 11:40:00,0.71922,0.71972,0.71922,0.71957,131600000.0
2007-11-06 11:45:00,0.71962,0.7197,0.71859,0.71965,142400000.0
2007-11-06 11:50:00,0.71972,0.71977,0.71928,0.7193,188800000.0
2007-11-06 11:55:00,0.71947,0.71968,0.71908,0.71936,164800000.0
2007-11-06 12:00:00,0.71945,0.71981,0.71943,0.71978,120000000.0
2007-11-06 12:05:00,0.71967,0.71967,0.719,0.71921,120000000.0
2007-11-06 12:10:00,0.71927,0.71929,0.71817,0.71817,137000000.0
2007-11-06 12:15:00,0.71816,0.71836,0.71796,0.71833,156800000.0
2007-11-06 12:20:00,0.71842,0.71842,0.71733,0.71751,131200000.0
2007-11-06 12:25:00,0.7179,0.71809,0.71665,0.7169,129600000.0
2007-11-06 12:30:00,0.7179,0.71796,0.71769,0.71769,121000000.0
2007-11-06 12:35:00,0.71764,0.71774,0.71743,0.71754,110400000.0
2007-11-06 12:40:00,0.7175,0.71795,0.7175,0.71784,89600000.0
2007-11-06 12:45:00,0.71782,0.71822,0.71727,0.71763,144000000.0
2007-11-06 12:50:00,0.71772,0.71817,0.71772,0.71812,120000000.0
2007-11-06 12:55:00,0.71813,0.71813,0.71686,0.7172,108800000.0
2007-11-06 13:00:00,0.71721,0.71734,0.71692,0.71709,88400000.0
2007-11-06 13:05:00,0.7171,0.71775,0.7171,0.71773,120400000.0
2007-11-06 13:10:00,0.71771,0.71771,0.71708,0.71715,99600000.0
2007-11-06 13:15:00,0.71714,0.71728,0.71677,0.71726,181200000.0
2007-11-06 13:20:00,0.71704,0.71724,0.71688,0.71724,144400000.0
2007-11-06 13:25:00,0.71732,0.71788,0.71724,0.71748,91600000.0
2007-11-06 13:30:00,0.71735,0.71746,0.717,0.71727,206800000.0
2007-11-06 13:35:00,0.71724,0.7174,0.71701,0.71718,96000000.0
2007-11-06 13:40:00,0.71727,0.71754,0.71596,0.71742,91200000.0
2007-11-06 13:45:00,0.71757,0.71815,0.71723,0.71723,96000000.0
2007-11-06 13:50:00,0.71723,0.71723,0.71552,0.71552,79400000.0
2007-11-06 13:55:00,0.71529,0.71582,0.7149,0.71581,139600000.0
2007-11-06 14:00:00,0.71593,0.71751,0.71593,0.71751,68000000.0
2007-11-06 14:05:00,0.71726,0.7188,0.71616,0.71869,91600000.0
2007-11-06 14:10:00,0.71883,0.719,0.71817,0.7186,131400000.0
2007-11-06 14:15:00,0.71879,0.71928,0.71834,0.71928,69200000.0
2007-11-06 14:20:00,0.71932,0.71932,0.71909,0.71919,68800000.0
2007-11-06 14:25:00,0.71901,0.71931,0.71871,0.71907,73600000.0
2007-11-06 14:30:00,0.71916,0.71937,0.719,0.71932,64000000.0
2007-11-06 14:35:00,0.71945,0.71953,0.719,0.71939,62400000.0
2007-11-06 14:40:00,0.71942,0.71942,0.71856,0.71862,78400000.0
2007-11-06 14:45:00,0.7187,0.71888,0.71865,0.71888,59200000.0
2007-11-06 14:50:00,0.71889,0.71902,0.71862,0.71871,72000000.0
2007-11-06 14:55:00,0.71874,0.71914,0.71846,0.71914,60200000.0
2007-11-06 15:00:00,0.71921,0.71933,0.71887,0.71918,70800000.0
2007-11-06 15:05:00,0.71917,0.71931,0.71889,0.71901,66000000.0
2007-11-06 15:10:00,0.71896,0.71927,0.71882,0.7192,61200000.0
2007-11-06 15:15:00,0.71923,0.71951,0.71921,0.71933,70800000.0
2007-11-06 15:20:00,0.71952,0.72002,0.71952,0.71977,67200000.0
2007-11-06 15:25:00,0.71962,0.71985,0.71956,0.71961,61800000.0
2007-11-06 15:30:00,0.71979,0.72036,0.71865,0.71979,62400000.0
2007-11-06 15:35:00,0.71972,0.72013,0.71864,0.71968,68800000.0
2007-11-06 15:40:00,0.71958,0.72025,0.71949,0.72003,72400000.0
2007-11-06 15:45:00,0.71991,0.72033,0.71991,0.72021,73600000.0
2007-11-06 15:50:00,0.72019,0.72019,0.71972,0.71977,65600000.0
2007-11-06 15:55:00,0.71991,0.72004,0.71858,0.71946,75200000.0
2007-11-06 16:00:00,0.7195,0.71976,0.7195,0.71976,59200000.0
2007-11-06 16:05:00,0.71976,0.71976,0.71783,0.7196,70800000.0
2007-11-06 16:10:00,0.71955,0.71957,0.71902,0.71941,66600000.0
2007-11-06 16:15:00,0.71952,0.71984,0.71924,0.71973,59600000.0
2007-11-06 16:20:00,0.71969,0.72003,0.7194,0.71997,67200000.0
2007-11-06 16:25:00,0.7199,0.72037,0.7199,0.72019,75200000.0
2007-11-06 16:30:00,0.72013,0.72019,0.7198,0.7199,59200000.0
2007-11-06 16:35:00,0.71978,0.72046,0.71978,0.72019,71400000.0
2007-11-06 16:40:00,0.7202,0.72068,0.71976,0.72059,62400000.0
2007-11-06 16:45:00,0.72082,0.72088,0.72062,0.72076,68800000.0
2007-11-06 16:50:00,0.72069,0.72081,0.71937,0.72061,60200000.0
2007-11-06 16:55:00,0.72073,0.72132,0.72065,0.72111,65600000.0
2007-11-06 17:00:00,0.72084,0.72084,0.71974,0.71994,67600000.0
2007-11-06 17:05:00,0.71966,0.72025,0.71961,0.72012,67200000.0
2007-11-06 17:10:00,0.72,0.72,0.7195,0.7198,68800000.0
2007-11-06 17:15:00,0.71968,0.71968,0.71926,0.71933,73600000.0
2007-11-06 17:20:00,0.71925,0.71925,0.71806,0.71817,68800000.0
2007-11-06 17:25:00,0.71808,0.71904,0.71776,0.71903,67600000.0
2007-11-06 17:30:00,0.71903,0.71913,0.71831,0.71841,67200000.0
2007-11-06 17:35:00,0.71862,0.71882,0.71729,0.71729,67200000.0
2007-11-06 17:40:00,0.71727,0.71742,0.71663,0.71669,64400000.0
2007-11-06 17:45:00,0.7171,0.7171,0.71672,0.71679,68200000.0
2007-11-06 17:50:00,0.71646,0.7168,0.71601,0.71646,68200000.0
2007-11-06 17:55:00,0.71636,0.71644,0.7154,0.7163,70400000.0
2007-11-06 18:00:00,0.71628,0.71689,0.71577,0.71689,63400000.0
2007-11-06 18:05:00,0.71708,0.71751,0.71687,0.71751,59200000.0
2007-11-06 18:10:00,0.71783,0.71786,0.71717,0.71767,74000000.0
2007-11-06 18:15:00,0.71772,0.71847,0.71725,0.71725,70400000.0
2007-11-06 18:20:00,0.7182,0.71826,0.71784,0.71788,59000000.0
2007-11-06 18:25:00,0.71794,0.71824,0.71785,0.71824,67200000.0
2007-11-06 18:30:00,0.71811,0.71813,0.71686,0.71697,56000000.0
2007-11-06 18:35:00,0.71704,0.71727,0.717,0.717,59200000.0
2007-11-06 18:40:00,0.71691,0.71705,0.71556,0.71655,68800000.0
2007-11-06 18:45:00,0.71663,0.71663,0.71642,0.71653,67200000.0
2007-11-06 18:50:00,0.71665,0.71711,0.71665,0.71706,59200000.0
2007-11-06 18:55:00,0.71704,0.71709,0.71675,0.71676,73600000.0
2007-11-06 19:00:00,0.71672,0.71698,0.71595,0.71663,62400000.0
2007-11-06 19:05:00,0.71654,0.71691,0.71584,0.71667,60800000.0
2007-11-06 19:10:00,0.71669,0.71691,0.71662,0.71676,70400000.0
2007-11-06 19:15:00,0.71677,0.71684,0.71654,0.71665,67200000.0
2007-11-06 19:20:00,0.71666,0.71676,0.71596,0.71616,65600000.0
2007-11-06 19:25:00,0.71641,0.71682,0.71613,0.71623,68800000.0
2007-11-06 19:30:00,0.71646,0.71704,0.71646,0.71703,57600000.0
2007-11-06 19:35:00,0.71694,0.71697,0.71583,0.7168,64000000.0
2007-11-06 19:40:00,0.71679,0.71705,0.71655,0.71705,59600000.0
2007-11-06 19:45:00,0.71701,0.71761,0.71699,0.71721,62400000.0
2007-11-06 19:50:00,0.71726,0.71747,0.71667,0.71671,70400000.0
2007-11-06 19:55:00,0.71708,0.7174,0.71706,0.7174,73600000.0
2007-11-06 20:00:00,0.71741,0.71741,0.71676,0.71677,60800000.0
2007-11-06 20:05:00,0.71671,0.71702,0.71591,0.7167,64000000.0
2007-11-06 20:10:00,0.71662,0.71689,0.71662,0.71668,72000000.0
2007-11-06 20:15:00,0.71654,0.71656,0.71633,0.71642,68800000.0
2007-11-06 20:20:00,0.71634,0.71649,0.71627,0.71649,58600000.0
2007-11-06 20:25:00,0.71649,0.71688,0.71601,0.71682,62400000.0
2007-11-06 20:30:00,0.71617,0.71661,0.71617,0.71644,57600000.0
2007-11-06 20:35:00,0.71653,0.71682,0.71635,0.71659,52800000.0
2007-11-06 20:40:00,0.71645,0.71688,0.7164,0.71688,59200000.0
2007-11-06 20:45:00,0.71703,0.71765,0.71703,0.71765,54400000.0
2007-11-06 20:50:00,0.71765,0.71765,0.7171,0.71759,68200000.0
2007-11-06 20:55:00,0.71748,0.71773,0.71743,0.71754,49600000.0
2007-11-06 21:00:00,0.71736,0.71775,0.71697,0.71771,62400000.0
2007-11-06 21:05:00,0.71736,0.71744,0.71669,0.7167,57600000.0
2007-11-06 21:10:00,0.71694,0.71705,0.71668,0.71697,51200000.0
2007-11-06 21:15:00,0.71727,0.71727,0.7169,0.71702,59200000.0
2007-11-06 21:20:00,0.71693,0.71706,0.71674,0.71694,60200000.0
2007-11-06 21:25:00,0.71692,0.71692,0.71582,0.71627,56000000.0
2007-11-06 21:30:00,0.71627,0.71769,0.71624,0.71752,59200000.0
2007-11-06 21:35:00,0.71751,0.71808,0.71671,0.71695,67200000.0
2007-11-06 21:40:00,0.717,0.71787,0.71682,0.71787,56000000.0
2007-11-06 21:45:00,0.71801,0.71801,0.71755,0.7178,56000000.0
2007-11-06 21:50:00,0.71781,0.71827,0.71762,0.71823,64000000.0
2007-11-06 21:55:00,0.71819,0.71829,0.71779,0.71829,67200000.0
2007-11-06 22:00:00,0.71833,0.71833,0.71781,0.71782,72400000.0
2007-11-06 22:05:00,0.71774,0.71777,0.71746,0.71759,57600000.0
2007-11-06 22:10:00,0.71741,0.71775,0.71712,0.71755,58600000.0
2007-11-06 22:15:00,0.71733,0.71749,0.71697,0.71746,60800000.0
2007-11-06 22:20:00,0.71728,0.71747,0.71719,0.71719,65600000.0
2007-11-06 22:25:00,0.71714,0.71733,0.71616,0.7172,63400000.0
2007-11-06 22:30:00,0.71728,0.71731,0.71688,0.7169,69800000.0
2007-11-06 22:35:00,0.71714,0.71714,0.71619,0.71662,52800000.0
2007-11-06 22:40:00,0.71673,0.71738,0.71655,0.71722,64400000.0
2007-11-06 22:45:00,0.71725,0.71735,0.71701,0.71723,60800000.0
2007-11-06 22:50:00,0.71703,0.71761,0.71699,0.71747,59200000.0
2007-11-06 22:55:00,0.71773,0.71773,0.71713,0.7175,68800000.0
2007-11-06 23:00:00,0.71739,0.71758,0.71737,0.71758,59200000.0
2007-11-06 23:05:00,0.71758,0.71801,0.71681,0.71716,60800000.0
2007-11-06 23:10:00,0.71716,0.71737,0.7171,0.71737,70800000.0
2007-11-06 23:15:00,0.71727,0.71755,0.71717,0.71738,52800000.0
2007-11-06 23:20:00,0.71749,0.71774,0.71638,0.71774,65600000.0
2007-11-06 23:25:00,0.71774,0.71789,0.7175,0.71783,52800000.0
2007-11-06 23:30:00,0.71777,0.71801,0.7175,0.71764,68800000.0
2007-11-06 23:35:00,0.71761,0.71771,0.71666,0.71737,65600000.0
2007-11-06 23:40:00,0.71736,0.71738,0.71671,0.71706,52800000.0
2007-11-06 23:45:00,0.71746,0.71773,0.71726,0.71766,51600000.0
2007-11-06 23:50:00,0.71754,0.71811,0.71754,0.71783,62400000.0
2007-11-06 23:55:00,0.71775,0.71786,0.71735,0.71737,56000000.0
2007-11-07 00:00:00,0.71727,0.71754,0.71715,0.71745,75200000.0
2007-11-07 00:05:00,0.71742,0.71745,0.71576,0.71679,70800000.0
2007-11-07 00:10:00,0.71674,0.71674,0.71548,0.71568,60800000.0
2007-11-07 00:15:00,0.71573,0.71578,0.71453,0.71462,61200000.0
2007-11-07 00:20:00,0.71444,0.71566,0.71428,0.71535,62200000.0
2007-11-07 00:25:00,0.71535,0.71546,0.71481,0.71519,67200000.0
2007-11-07 00:30:00,0.71488,0.71735,0.71477,0.71735,49600000.0
2007-11-07 00:35:00,0.71728,0.71728,0.71593,0.71656,66000000.0
2007-11-07 00:40:00,0.71634,0.71688,0.71608,0.71674,57600000.0
2007-11-07 00:45:00,0.71649,0.71796,0.71649,0.71796,67800000.0
2007-11-07 00:50:00,0.71825,0.71825,0.71632,0.71637,60800000.0
2007-11-07 00:55:00,0.71634,0.71641,0.71598,0.71633,64400000.0
2007-11-07 01:00:00,0.71676,0.71762,0.71676,0.71762,59000000.0
2007-11-07 01:05:00,0.71773,0.71837,0.71773,0.71837,63400000.0
2007-11-07 01:10:00,0.71819,0.71819,0.71746,0.7176,65600000.0
2007-11-07 01:15:00,0.71759,0.71823,0.71689,0.71775,62400000.0
2007-11-07 01:20:00,0.71777,0.7179,0.71751,0.7179,56000000.0
2007-11-07 01:25:00,0.71807,0.71885,0.71807,0.71863,59200000.0
2007-11-07 01:30:00,0.71866,0.71877,0.7177,0.71877,54400000.0
2007-11-07 01:35:00,0.71882,0.71919,0.71872,0.7189,62400000.0
2007-11-07 01:40:00,0.71888,0.71892,0.71843,0.71854,55400000.0
2007-11-07 01:45:00,0.71856,0.71885,0.71845,0.71845,51200000.0
2007-11-07 01:50:00,0.71853,0.71878,0.71825,0.71837,60800000.0
2007-11-07 01:55:00,0.71839,0.71853,0.71811,0.71853,65600000.0
2007-11-07 02:00:00,0.71859,0.71872,0.71845,0.71865,59200000.0
2007-11-07 02:05:00,0.71872,0.71908,0.71872,0.71903,57600000.0
2007-11-07 02:10:00,0.71905,0.7195,0.71895,0.71936,54400000.0
2007-11-07 02:15:00,0.71942,0.71975,0.7191,0.71975,64800000.0
2007-11-07 02:20:00,0.71986,0.72038,0.71958,0.72024,71800000.0
2007-11-07 02:25:00,0.72022,0.72022,0.71936,0.7194,52800000.0
2007-11-07 02:30:00,0.71919,0.71951,0.71905,0.71913,60800000.0
2007-11-07 02:35:00,0.71923,0.71929,0.71859,0.7187,56400000.0
2007-11-07 02:40:00,0.71875,0.71883,0.71846,0.71868,67200000.0
2007-11-07 02:45:00,0.71873,0.71904,0.71862,0.71893,64000000.0
2007-11-07 02:50:00,0.71882,0.71882,0.71844,0.71866,65600000.0
2007-11-07 02:55:00,0.71882,0.71936,0.71882,0.71899,59200000.0
2007-11-07 03:00:00,0.71898,0.71913,0.71871,0.71875,51200000.0
2007-11-07 03:05:00,0.71864,0.71913,0.71843,0.71913,52800000.0
2007-11-07 03:10:00,0.71909,0.71909,0.71824,0.71836,56000000.0
2007-11-07 03:15:00,0.71839,0.71839,0.71772,0.71791,49600000.0
2007-11-07 03:20:00,0.71781,0.71852,0.71777,0.71852,65000000.0
2007-11-07 03:25:00,0.71854,0.71871,0.718,0.71812,64000000.0
2007-11-07 03:30:00,0.71822,0.71832,0.71807,0.71828,54800000.0
2007-11-07 03:35:00,0.7183,0.71853,0.7181,0.71822,66600000.0
2007-11-07 03:40:00,0.71818,0.71827,0.71808,0.71823,52800000.0
2007-11-07 03:45:00,0.71815,0.71816,0.71773,0.71778,52800000.0
2007-11-07 03:50:00,0.71774,0.71801,0.71769,0.71781,59200000.0
2007-11-07 03:55:00,0.71788,0.71793,0.7175,0.71767,54800000.0
2007-11-07 04:00:00,0.71762,0.71772,0.71739,0.71739,69800000.0
2007-11-07 04:05:00,0.71737,0.71794,0.71736,0.71794,68800000.0
2007-11-07 04:10:00,0.71751,0.71787,0.7169,0.71691,66400000.0
2007-11-07 04:15:00,0.71704,0.71778,0.71702,0.71745,57600000.0
2007-11-07 04:20:00,0.71758,0.71758,0.71628,0.71715,53200000.0
2007-11-07 04:25:00,0.71709,0.71759,0.71669,0.71697,76800000.0
2007-11-07 04:30:00,0.71755,0.71818,0.71688,0.71728,57200000.0
2007-11-07 04:35:00,0.71765,0.71854,0.71669,0.71829,72000000.0
2007-11-07 04:40:00,0.71809,0.71809,0.71664,0.71768,67600000.0
2007-11-07 04:45:00,0.71745,0.71786,0.71663,0.71663,54800000.0
2007-11-07 04:50:00,0.71641,0.71688,0.71578,0.71621,59200000.0
2007-11-07 04:55:00,0.71645,0.71669,0.71588,0.71602,65600000.0
2007-11-07 05:00:00,0.71626,0.7165,0.71575,0.71643,57600000.0
2007-11-07 05:05:00,0.71637,0.71651,0.71618,0.71651,61200000.0
2007-11-07 05:10:00,0.71629,0.71651,0.71598,0.71608,67200000.0
2007-11-07 05:15:00,0.71604,0.71634,0.7155,0.71634,54200000.0
2007-11-07 05:20:00,0.71639,0.71643,0.71596,0.71598,59600000.0
2007-11-07 05:25:00,0.71626,0.71677,0.71626,0.71657,54400000.0
2007-11-07 05:30:00,0.71649,0.71662,0.71616,0.71661,65000000.0
2007-11-07 05:35:00,0.71661,0.71671,0.71631,0.71631,56000000.0
2007-11-07 05:40:00,0.71629,0.7168,0.71618,0.71666,60800000.0
2007-11-07 05:45:00,0.71654,0.71675,0.71595,0.71664,67600000.0
2007-11-07 05:50:00,0.71669,0.71669,0.71591,0.71591,68800000.0
2007-11-07 05:55:00,0.71597,0.71641,0.71537,0.71537,59200000.0
2007-11-07 06:00:00,0.7154,0.71614,0.71525,0.71581,70400000.0
2007-11-07 06:05:00,0.71598,0.71654,0.71507,0.71631,60800000.0
2007-11-07 06:10:00,0.71639,0.71698,0.71639,0.71678,57600000.0
2007-11-07 06:15:00,0.71659,0.71663,0.71587,0.71601,62400000.0
2007-11-07 06:20:00,0.71618,0.71618,0.71499,0.71522,63400000.0
2007-11-07 06:25:00,0.71534,0.71602,0.71526,0.71598,70400000.0
2007-11-07 06:30:00,0.71605,0.71605,0.71561,0.7158,62400000.0
2007-11-07 06:35:00,0.71597,0.71604,0.71558,0.71587,59000000.0
2007-11-07 06:40:00,0.71574,0.71626,0.71562,0.71602,59200000.0
2007-11-07 06:45:00,0.71614,0.7162,0.71596,0.71605,48000000.0
2007-11-07 06:50:00,0.71595,0.71612,0.71556,0.71572,59200000.0
2007-11-07 06:55:00,0.71576,0.71596,0.71558,0.71569,62400000.0
2007-11-07 07:00:00,0.7156,0.71627,0.7156,0.71606,68800000.0
2007-11-07 07:05:00,0.71601,0.71619,0.715,0.7153,68000000.0
2007-11-07 07:10:00,0.71565,0.71673,0.71561,0.71643,64000000.0
2007-11-07 07:15:00,0.71633,0.71633,0.71496,0.7159,66000000.0
2007-11-07 07:20:00,0.71589,0.7161,0.71572,0.71572,49600000.0
2007-11-07 07:25:00,0.71576,0.71659,0.71574,0.71611,58400000.0
2007-11-07 07:30:00,0.71585,0.71585,0.71457,0.71457,71400000.0
2007-11-07 07:35:00,0.71448,0.71487,0.71334,0.71435,62400000.0
2007-11-07 07:40:00,0.71446,0.71459,0.71323,0.71403,56000000.0
2007-11-07 07:45:00,0.71406,0.71425,0.71379,0.71379,73600000.0
2007-11-07 07:50:00,0.7136,0.7136,0.71331,0.71358,59200000.0
2007-11-07 07:55:00,0.71358,0.71403,0.71333,0.71393,64000000.0
2007-11-07 08:00:00,0.71391,0.71404,0.71346,0.71352,64000000.0
2007-11-07 08:05:00,0.7134,0.7134,0.71248,0.71271,68800000.0
2007-11-07 08:10:00,0.7128,0.71308,0.71262,0.71299,67200000.0
2007-11-07 08:15:00,0.71311,0.71329,0.71295,0.71307,65600000.0
2007-11-07 08:20:00,0.71318,0.71406,0.71313,0.71376,62400000.0
2007-11-07 08:25:00,0.7138,0.7138,0.71292,0.71294,67200000.0
2007-11-07 08:30:00,0.71293,0.71307,0.71277,0.71293,77800000.0
2007-11-07 08:35:00,0.71292,0.71352,0.71276,0.71352,104400000.0
2007-11-07 08:40:00,0.71342,0.71413,0.71327,0.71413,67200000.0
2007-11-07 08:45:00,0.71442,0.71499,0.714,0.71493,70400000.0
2007-11-07 08:50:00,0.71484,0.71484,0.7139,0.71409,170000000.0
2007-11-07 08:55:00,0.71419,0.71496,0.71391,0.71488,65600000.0
2007-11-07 09:00:00,0.71441,0.71448,0.71389,0.71394,99200000.0
2007-11-07 09:05:00,0.71384,0.71421,0.71373,0.71394,97000000.0
2007-11-07 09:10:00,0.71391,0.71404,0.71335,0.71335,119800000.0
2007-11-07 09:15:00,0.71286,0.71423,0.71286,0.71354,136400000.0
2007-11-07 09:20:00,0.71346,0.71362,0.71288,0.71296,91200000.0
2007-11-07 09:25:00,0.7129,0.71357,0.7129,0.71298,132200000.0
2007-11-07 09:30:00,0.7132,0.71342,0.71212,0.71228,127400000.0
2007-11-07 09:35:00,0.71225,0.7125,0.71138,0.71234,216800000.0
2007-11-07 09:40:00,0.71238,0.7136,0.71238,0.71318,248400000.0
2007-11-07 09:45:00,0.7133,0.71422,0.7133,0.71372,102400000.0
2007-11-07 09:50:00,0.71363,0.71407,0.71363,0.71386,327200000.0
2007-11-07 09:55:00,0.71371,0.71452,0.71367,0.71438,223800000.0
2007-11-07 10:00:00,0.71429,0.71501,0.71429,0.71501,285800000.0
2007-11-07 10:05:00,0.71509,0.71509,0.71467,0.71487,201600000.0
2007-11-07 10:10:00,0.7147,0.71522,0.71455,0.71519,265400000.0
2007-11-07 10:15:00,0.71551,0.71558,0.71535,0.71547,120000000.0
2007-11-07 10:20:00,0.71555,0.71591,0.71532,0.71578,271800000.0
2007-11-07 10:25:00,0.71584,0.71596,0.71523,0.71539,226000000.0
2007-11-07 10:30:00,0.71533,0.71533,0.71455,0.71471,137600000.0
2007-11-07 10:35:00,0.71468,0.71496,0.71454,0.71492,99200000.0
2007-11-07 10:40:00,0.71495,0.71539,0.71466,0.71531,169600000.0
2007-11-07 10:45:00,0.71529,0.71531,0.71478,0.7152,186600000.0
2007-11-07 10:50:00,0.71541,0.71569,0.71541,0.7155,219400000.0
2007-11-07 10:55:00,0.7154,0.71553,0.71509,0.71524,244600000.0
2007-11-07 11:00:00,0.7152,0.7155,0.71432,0.71464,249200000.0
2007-11-07 11:05:00,0.71471,0.71497,0.71325,0.7135,198200000.0
2007-11-07 11:10:00,0.71362,0.7139,0.71343,0.71364,306000000.0
2007-11-07 11:15:00,0.71386,0.71386,0.71302,0.71339,139200000.0
2007-11-07 11:20:00,0.71336,0.71337,0.71302,0.71308,242800000.0
2007-11-07 11:25:00,0.71328,0.71504,0.71328,0.71491,248000000.0
2007-11-07 11:30:00,0.71479,0.7149,0.71352,0.71352,96000000.0
2007-11-07 11:35:00,0.71363,0.7145,0.71363,0.71374,142400000.0
2007-11-07 11:40:00,0.71351,0.71366,0.71176,0.71176,132200000.0
2007-11-07 11:45:00,0.71123,0.71197,0.71085,0.7119,142800000.0
2007-11-07 11:50:00,0.71209,0.71278,0.71203,0.71227,187600000.0
2007-11-07 11:55:00,0.71197,0.71278,0.71182,0.71207,164600000.0
2007-11-07 12:00:00,0.71222,0.71236,0.71179,0.71235,120000000.0
2007-11-07 12:05:00,0.71232,0.71352,0.71202,0.71202,119400000.0
2007-11-07 12:10:00,0.71193,0.71293,0.71184,0.71286,138400000.0
2007-11-07 12:15:00,0.71283,0.71292,0.71217,0.71271,156200000.0
2007-11-07 12:20:00,0.71283,0.71321,0.71274,0.71319,131200000.0
2007-11-07 12:25:00,0.71327,0.71378,0.71182,0.71237,129600000.0
2007-11-07 12:30:00,0.71343,0.71355,0.713,0.71316,121600000.0
2007-11-07 12:35:00,0.71337,0.71361,0.71324,0.71326,110800000.0
2007-11-07 12:40:00,0.71325,0.7136,0.71306,0.71317,90000000.0
2007-11-07 12:45:00,0.71306,0.71308,0.71234,0.71259,142800000.0
2007-11-07 12:50:00,0.71259,0.71299,0.71252,0.71289,120000000.0
2007-11-07 12:55:00,0.71301,0.71304,0.71263,0.71276,109600000.0
2007-11-07 13:00:00,0.71279,0.71302,0.71276,0.71288,88000000.0
2007-11-07 13:05:00,0.7129,0.71291,0.71204,0.71214,120000000.0
2007-11-07 13:10:00,0.71234,0.71234,0.71158,0.71181,99200000.0
2007-11-07 13:15:00,0.71191,0.71222,0.71162,0.71222,180200000.0
2007-11-07 13:20:00,0.71179,0.71256,0.71179,0.7123,144000000.0
2007-11-07 13:25:00,0.71241,0.71291,0.71241,0.71281,91200000.0
2007-11-07 13:30:00,0.7126,0.71296,0.71258,0.71266,207200000.0
2007-11-07 13:35:00,0.71274,0.71288,0.71253,0.7128,96400000.0
2007-11-07 13:40:00,0.71294,0.71322,0.71205,0.71284,90600000.0
2007-11-07 13:45:00,0.71324,0.7142,0.71324,0.71416,96000000.0
2007-11-07 13:50:00,0.71421,0.71421,0.71355,0.71387,80000000.0
2007-11-07 13:55:00,0.71381,0.71405,0.71374,0.71381,140000000.0
2007-11-07 14:00:00,0.71379,0.71386,0.71317,0.71323,67200000.0
2007-11-07 14:05:00,0.71318,0.71325,0.71164,0.71164,92000000.0
2007-11-07 14:10:00,0.71167,0.71243,0.71159,0.71224,142400000.0
2007-11-07 14:15:00,0.71225,0.71228,0.71133,0.71175,68800000.0
2007-11-07 14:20:00,0.71189,0.71254,0.71164,0.71253,68800000.0
2007-11-07 14:25:00,0.71251,0.71328,0.71231,0.71328,70400000.0
2007-11-07 14:30:00,0.71326,0.71373,0.71311,0.71312,63400000.0
2007-11-07 14:35:00,0.71308,0.7136,0.71306,0.71351,62400000.0
2007-11-07 14:40:00,0.71336,0.71336,0.71277,0.71304,78400000.0
2007-11-07 14:45:00,0.71303,0.71319,0.71283,0.71317,59200000.0
2007-11-07 14:50:00,0.7132,0.7132,0.71258,0.71294,72000000.0
2007-11-07 14:55:00,0.71304,0.71326,0.71229,0.71242,60800000.0
2007-11-07 15:00:00,0.71243,0.7125,0.71209,0.7121,70400000.0
2007-11-07 15:05:00,0.71192,0.71219,0.71166,0.71199,65600000.0
2007-11-07 15:10:00,0.71217,0.71236,0.71149,0.71149,60200000.0
2007-11-07 15:15:00,0.71135,0.71221,0.71135,0.7122,72000000.0
2007-11-07 15:20:00,0.71226,0.71452,0.71226,0.71452,67200000.0
2007-11-07 15:25:00,0.71456,0.71456,0.71304,0.71304,62800000.0
2007-11-07 15:30:00,0.71324,0.71437,0.71303,0.71408,62800000.0
2007-11-07 15:35:00,0.71421,0.71471,0.71333,0.71462,68200000.0
2007-11-07 15:40:00,0.71476,0.71551,0.71476,0.71514,72000000.0
2007-11-07 15:45:00,0.71501,0.71563,0.71486,0.71563,73600000.0
2007-11-07 15:50:00,0.71582,0.71647,0.7157,0.71618,65600000.0
2007-11-07 15:55:00,0.71605,0.71652,0.71529,0.71623,75200000.0
2007-11-07 16:00:00,0.71633,0.71664,0.71621,0.71658,59200000.0
2007-11-07 16:05:00,0.71684,0.71727,0.71567,0.71727,70800000.0
2007-11-07 16:10:00,0.71722,0.71722,0.71641,0.71656,67200000.0
2007-11-07 16:15:00,0.71661,0.71743,0.71622,0.71736,59200000.0
2007-11-07 16:20:00,0.71723,0.71865,0.71723,0.71864,67200000.0
2007-11-07 16:25:00,0.71854,0.71906,0.71837,0.71895,75200000.0
2007-11-07 16:30:00,0.7189,0.71893,0.71835,0.71845,59200000.0
2007-11-07 16:35:00,0.71824,0.7184,0.71806,0.7181,72000000.0
2007-11-07 16:40:00,0.71808,0.71817,0.71759,0.71804,62400000.0
2007-11-07 16:45:00,0.71799,0.7188,0.71786,0.71875,68800000.0
2007-11-07 16:50:00,0.71863,0.71925,0.71785,0.71897,60800000.0
2007-11-07 16:55:00,0.71899,0.72025,0.71891,0.72019,65000000.0
2007-11-07 17:00:00,0.7201,0.7202,0.71954,0.71954,67200000.0
2007-11-07 17:05:00,0.71974,0.72002,0.71974,0.71999,67600000.0
2007-11-07 17:10:00,0.72015,0.721,0.72015,0.72068,68600000.0
2007-11-07 17:15:00,0.72074,0.72117,0.72055,0.72068,73600000.0
2007-11-07 17:20:00,0.7208,0.72098,0.72028,0.72058,68800000.0
2007-11-07 17:25:00,0.7207,0.72138,0.72068,0.72086,67200000.0
2007-11-07 17:30:00,0.72077,0.72077,0.72024,0.72052,67200000.0
2007-11-07 17:35:00,0.72062,0.72087,0.71986,0.72087,66600000.0
2007-11-07 17:40:00,0.72112,0.72134,0.72093,0.72106,64000000.0
2007-11-07 17:45:00,0.72087,0.72087,0.71983,0.72005,68800000.0
2007-11-07 17:50:00,0.71978,0.72009,0.71922,0.71922,68800000.0
2007-11-07 17:55:00,0.71913,0.71992,0.71887,0.71887,69800000.0
2007-11-07 18:00:00,0.71892,0.71916,0.71858,0.71872,63800000.0
2007-11-07 18:05:00,0.71865,0.71869,0.71829,0.71854,59200000.0
2007-11-07 18:10:00,0.7185,0.7185,0.7167,0.7173,73000000.0
2007-11-07 18:15:00,0.71736,0.7175,0.71619,0.71628,70800000.0
2007-11-07 18:20:00,0.7172,0.71828,0.71714,0.71818,59200000.0
2007-11-07 18:25:00,0.71828,0.71836,0.71784,0.71793,67200000.0
2007-11-07 18:30:00,0.71794,0.71854,0.71771,0.7178,56000000.0
2007-11-07 18:35:00,0.71781,0.718,0.71762,0.718,60000000.0
2007-11-07 18:40:00,0.71829,0.71887,0.71779,0.71887,68800000.0
2007-11-07 18:45:00,0.71912,0.71931,0.71848,0.71848,67200000.0
2007-11-07 18:50:00,0.71851,0.71914,0.71836,0.71901,58600000.0
2007-11-07 18:55:00,0.71882,0.71882,0.71791,0.71806,73600000.0
2007-11-07 19:00:00,0.71827,0.71844,0.71695,0.71843,62400000.0
2007-11-07 19:05:00,0.71856,0.71893,0.71778,0.71864,60800000.0
2007-11-07 19:10:00,0.71867,0.71876,0.71808,0.71808,70400000.0
2007-11-07 19:15:00,0.71826,0.71853,0.71801,0.71818,67200000.0
2007-11-07 19:20:00,0.71818,0.71818,0.71768,0.71792,64000000.0
2007-11-07 19:25:00,0.71812,0.71828,0.71782,0.71801,68800000.0
2007-11-07 19:30:00,0.71817,0.71826,0.71807,0.71809,60800000.0
2007-11-07 19:35:00,0.71811,0.71878,0.71714,0.71877,64000000.0
2007-11-07 19:40:00,0.71885,0.71891,0.71815,0.71827,59200000.0
2007-11-07 19:45:00,0.71821,0.71826,0.71776,0.71805,62800000.0
2007-11-07 19:50:00,0.71806,0.71822,0.71769,0.71802,70400000.0
2007-11-07 19:55:00,0.718,0.7185,0.71784,0.71841,74200000.0
2007-11-07 20:00:00,0.71838,0.71838,0.71734,0.71774,60800000.0
2007-11-07 20:05:00,0.71776,0.7181,0.71672,0.7174,56000000.0
2007-11-07 20:10:00,0.71746,0.71761,0.71671,0.71671,71400000.0
2007-11-07 20:15:00,0.71662,0.71667,0.71483,0.71499,68800000.0
2007-11-07 20:20:00,0.7155,0.71561,0.71499,0.71504,59600000.0
2007-11-07 20:25:00,0.71503,0.71551,0.71469,0.71503,62800000.0
2007-11-07 20:30:00,0.71496,0.71589,0.71496,0.71552,64400000.0
2007-11-07 20:35:00,0.71572,0.71587,0.71549,0.71557,52200000.0
2007-11-07 20:40:00,0.71559,0.71559,0.71536,0.71559,59200000.0
2007-11-07 20:45:00,0.71578,0.71578,0.71542,0.71571,49600000.0
2007-11-07 20:50:00,0.7155,0.71603,0.71529,0.71594,68200000.0
2007-11-07 20:55:00,0.71581,0.71599,0.7155,0.7155,60800000.0
2007-11-07 21:00:00,0.71569,0.71584,0.71513,0.71515,62400000.0
2007-11-07 21:05:00,0.71538,0.71653,0.71531,0.71653,65600000.0
2007-11-07 21:10:00,0.7165,0.71748,0.7165,0.71743,50600000.0
2007-11-07 21:15:00,0.71765,0.71765,0.71708,0.71737,59600000.0
2007-11-07 21:20:00,0.71707,0.71748,0.71692,0.71744,60800000.0
2007-11-07 21:25:00,0.71741,0.71801,0.71638,0.71788,62400000.0
2007-11-07 21:30:00,0.7181,0.71844,0.7181,0.71843,59200000.0
2007-11-07 21:35:00,0.71863,0.71906,0.71835,0.71839,67200000.0
2007-11-07 21:40:00,0.71838,0.71937,0.71834,0.71935,56000000.0
2007-11-07 21:45:00,0.71922,0.71922,0.71859,0.71882,51200000.0
2007-11-07 21:50:00,0.71896,0.7197,0.71878,0.7197,64000000.0
2007-11-07 21:55:00,0.71973,0.72036,0.71939,0.72036,67200000.0
2007-11-07 22:00:00,0.7203,0.72123,0.72025,0.72123,72000000.0
2007-11-07 22:05:00,0.72168,0.72212,0.72113,0.722,59200000.0
2007-11-07 22:10:00,0.72187,0.72264,0.72164,0.72264,59200000.0
2007-11-07 22:15:00,0.72278,0.7234,0.72268,0.72312,64400000.0
2007-11-07 22:20:00,0.72323,0.72392,0.72297,0.72377,65600000.0
2007-11-07 22:25:00,0.7239,0.72497,0.72299,0.72448,64000000.0
2007-11-07 22:30:00,0.72436,0.72488,0.72378,0.72396,70400000.0
2007-11-07 22:35:00,0.72416,0.72468,0.72306,0.72331,54400000.0
2007-11-07 22:40:00,0.72346,0.72364,0.72293,0.72298,63400000.0
2007-11-07 22:45:00,0.72309,0.72358,0.72301,0.72348,60800000.0
2007-11-07 22:50:00,0.72341,0.72387,0.72293,0.72303,58600000.0
2007-11-07 22:55:00,0.72307,0.72323,0.72248,0.7227,67600000.0
2007-11-07 23:00:00,0.72247,0.72269,0.72214,0.72257,59200000.0
2007-11-07 23:05:00,0.72245,0.72252,0.7204,0.72172,60800000.0
2007-11-07 23:10:00,0.72175,0.72236,0.72116,0.72185,70400000.0
2007-11-07 23:15:00,0.72168,0.7222,0.72165,0.72209,52800000.0
2007-11-07 23:20:00,0.72211,0.72262,0.72117,0.72234,68800000.0
2007-11-07 23:25:00,0.72233,0.72261,0.72216,0.72233,59200000.0
2007-11-07 23:30:00,0.72209,0.72219,0.72172,0.72172,68800000.0
2007-11-07 23:35:00,0.72171,0.72193,0.72083,0.72188,62400000.0
2007-11-07 23:40:00,0.72191,0.72223,0.72187,0.7222,52800000.0
2007-11-07 23:45:00,0.72243,0.72243,0.72125,0.72154,50600000.0
2007-11-07 23:50:00,0.72149,0.72164,0.72066,0.72066,61200000.0
2007-11-07 23:55:00,0.72072,0.72098,0.72046,0.72063,66600000.0
2007-11-08 00:00:00,0.72033,0.72078,0.72008,0.72078,75200000.0
2007-11-08 00:05:00,0.72069,0.72069,0.71869,0.71972,70800000.0
2007-11-08 00:10:00,0.71974,0.7202,0.71834,0.71855,56000000.0
2007-11-08 00:15:00,0.71873,0.72049,0.71803,0.72005,60800000.0
2007-11-08 00:20:00,0.7204,0.72082,0.72002,0.72043,62400000.0
2007-11-08 00:25:00,0.72021,0.72104,0.71965,0.72104,73400000.0
2007-11-08 00:30:00,0.72101,0.72101,0.71869,0.71872,62800000.0
2007-11-08 00:35:00,0.7192,0.72038,0.71778,0.71778,65000000.0
2007-11-08 00:40:00,0.71758,0.718,0.71701,0.71729,57600000.0
2007-11-08 00:45:00,0.7173,0.71982,0.7173,0.71982,67200000.0
2007-11-08 00:50:00,0.71971,0.72009,0.71869,0.72004,61200000.0
2007-11-08 00:55:00,0.71973,0.72015,0.71916,0.71916,64400000.0
2007-11-08 01:00:00,0.71861,0.71903,0.71734,0.71903,59200000.0
2007-11-08 01:05:00,0.71927,0.71934,0.71842,0.71897,64000000.0
2007-11-08 01:10:00,0.71899,0.72015,0.71892,0.72014,65600000.0
2007-11-08 01:15:00,0.72014,0.72014,0.71857,0.71975,61800000.0
2007-11-08 01:20:00,0.71969,0.71999,0.71902,0.71999,56000000.0
2007-11-08 01:25:00,0.72024,0.72092,0.71981,0.71993,59600000.0
2007-11-08 01:30:00,0.71984,0.72023,0.7188,0.72009,54400000.0
2007-11-08 01:35:00,0.72022,0.72092,0.7202,0.72073,62800000.0
2007-11-08 01:40:00,0.72083,0.72108,0.72025,0.72025,56000000.0
2007-11-08 01:45:00,0.71992,0.72013,0.71868,0.71921,54400000.0
2007-11-08 01:50:00,0.71945,0.71976,0.71903,0.71916,69200000.0
2007-11-08 01:55:00,0.71907,0.71907,0.71738,0.7174,65600000.0
2007-11-08 02:00:00,0.71747,0.71911,0.71747,0.71841,59200000.0
2007-11-08 02:05:00,0.71842,0.71935,0.71731,0.71731,57600000.0
2007-11-08 02:10:00,0.71704,0.71731,0.71631,0.71715,54400000.0
2007-11-08 02:15:00,0.71725,0.71753,0.71643,0.71753,65200000.0
2007-11-08 02:20:00,0.71791,0.7183,0.71777,0.71818,72800000.0
2007-11-08 02:25:00,0.71826,0.71899,0.718,0.71899,52800000.0
2007-11-08 02:30:00,0.71853,0.71853,0.71718,0.71742,60800000.0
2007-11-08 02:35:00,0.71754,0.71764,0.71679,0.71738,56400000.0
2007-11-08 02:40:00,0.71735,0.71888,0.71735,0.71834,66000000.0
2007-11-08 02:45:00,0.7186,0.7186,0.71784,0.71784,64000000.0
2007-11-08 02:50:00,0.71779,0.71787,0.71712,0.71771,64400000.0
2007-11-08 02:55:00,0.71761,0.71774,0.71657,0.71691,59200000.0
2007-11-08 03:00:00,0.71697,0.71742,0.7168,0.71723,51200000.0
2007-11-08 03:05:00,0.71696,0.71696,0.71573,0.71577,61200000.0
2007-11-08 03:10:00,0.71554,0.71637,0.71551,0.71587,56000000.0
2007-11-08 03:15:00,0.71574,0.71578,0.71486,0.71488,49600000.0
2007-11-08 03:20:00,0.71478,0.71544,0.71463,0.71544,65600000.0
2007-11-08 03:25:00,0.71538,0.71629,0.71538,0.71624,60800000.0
2007-11-08 03:30:00,0.71631,0.71642,0.71531,0.71584,69200000.0
2007-11-08 03:35:00,0.71597,0.71602,0.71557,0.71573,60800000.0
2007-11-08 03:40:00,0.71581,0.71617,0.7158,0.71581,52200000.0
2007-11-08 03:45:00,0.71581,0.71668,0.7157,0.71667,56000000.0
2007-11-08 03:50:00,0.71669,0.71688,0.71668,0.71678,59200000.0
2007-11-08 03:55:00,0.71693,0.717,0.71653,0.71673,54800000.0
2007-11-08 04:00:00,0.71671,0.71677,0.71612,0.71677,70400000.0
2007-11-08 04:05:00,0.71682,0.7169,0.7163,0.71655,68800000.0
2007-11-08 04:10:00,0.71631,0.71688,0.7163,0.71688,66600000.0
2007-11-08 04:15:00,0.71717,0.71737,0.71639,0.7169,57600000.0
2007-11-08 04:20:00,0.71692,0.71729,0.71623,0.71722,52800000.0
2007-11-08 04:25:00,0.71719,0.71757,0.71694,0.71752,88000000.0
2007-11-08 04:30:00,0.71755,0.71755,0.71665,0.71709,60800000.0
2007-11-08 04:35:00,0.71716,0.71716,0.71608,0.71669,71400000.0
2007-11-08 04:40:00,0.71675,0.71727,0.71673,0.71673,67200000.0
2007-11-08 04:45:00,0.71667,0.71739,0.71664,0.71739,54400000.0
2007-11-08 04:50:00,0.71751,0.71757,0.7171,0.71747,59200000.0
2007-11-08 04:55:00,0.71758,0.71777,0.7174,0.71768,66000000.0
2007-11-08 05:00:00,0.71771,0.71772,0.71735,0.71738,57600000.0
2007-11-08 05:05:00,0.71739,0.71771,0.71736,0.71752,60800000.0
2007-11-08 05:10:00,0.71747,0.71766,0.7172,0.71734,67200000.0
2007-11-08 05:15:00,0.71742,0.7176,0.71723,0.71725,54400000.0
2007-11-08 05:20:00,0.71737,0.7176,0.71672,0.71686,59200000.0
2007-11-08 05:25:00,0.71681,0.7169,0.71652,0.71671,60800000.0
2007-11-08 05:30:00,0.71672,0.71691,0.7165,0.71677,65600000.0
2007-11-08 05:35:00,0.71681,0.7171,0.71667,0.71675,56000000.0
2007-11-08 05:40:00,0.71688,0.71692,0.71646,0.71665,60200000.0
2007-11-08 05:45:00,0.71656,0.71664,0.7154,0.71542,66600000.0
2007-11-08 05:50:00,0.71545,0.71597,0.71536,0.71597,68800000.0
2007-11-08 05:55:00,0.71604,0.71614,0.71544,0.71544,59200000.0
2007-11-08 06:00:00,0.71552,0.71709,0.71552,0.71652,71200000.0
2007-11-08 06:05:00,0.71638,0.71684,0.71534,0.7164,60800000.0
2007-11-08 06:10:00,0.71624,0.71658,0.71504,0.71507,57600000.0
2007-11-08 06:15:00,0.71505,0.71516,0.71451,0.71516,65600000.0
2007-11-08 06:20:00,0.71532,0.71553,0.71474,0.71481,64000000.0
2007-11-08 06:25:00,0.71478,0.7149,0.7145,0.71489,62400000.0
2007-11-08 06:30:00,0.71496,0.71496,0.71455,0.71457,62400000.0
2007-11-08 06:35:00,0.71471,0.71473,0.71412,0.71413,59200000.0
2007-11-08 06:40:00,0.71441,0.71456,0.7142,0.7143,59200000.0
2007-11-08 06:45:00,0.71456,0.7147,0.7142,0.71444,48000000.0
2007-11-08 06:50:00,0.7142,0.71422,0.71357,0.71378,59200000.0
2007-11-08 06:55:00,0.71384,0.71475,0.71376,0.71475,62400000.0
2007-11-08 07:00:00,0.71471,0.71502,0.71448,0.715,68800000.0
2007-11-08 07:05:00,0.71496,0.71589,0.71473,0.71589,67600000.0
2007-11-08 07:10:00,0.71577,0.71685,0.71566,0.71611,63400000.0
2007-11-08 07:15:00,0.71598,0.71626,0.71512,0.71576,65600000.0
2007-11-08 07:20:00,0.71557,0.71569,0.71534,0.71548,46400000.0
2007-11-08 07:25:00,0.71553,0.71574,0.71492,0.71518,58000000.0
2007-11-08 07:30:00,0.71529,0.7155,0.71511,0.7155,72000000.0
2007-11-08 07:35:00,0.71562,0.71634,0.71505,0.71612,70800000.0
2007-11-08 07:40:00,0.716,0.71613,0.71485,0.71561,56000000.0
2007-11-08 07:45:00,0.71569,0.71591,0.71506,0.71506,73600000.0
2007-11-08 07:50:00,0.71489,0.71522,0.71462,0.71465,59200000.0
2007-11-08 07:55:00,0.71461,0.71493,0.71452,0.71491,62800000.0
2007-11-08 08:00:00,0.71473,0.71546,0.71454,0.71546,64000000.0
2007-11-08 08:05:00,0.71536,0.71536,0.71454,0.71456,68800000.0
2007-11-08 08:10:00,0.71462,0.71518,0.71462,0.7151,67200000.0
2007-11-08 08:15:00,0.71523,0.71541,0.71498,0.71513,65600000.0
2007-11-08 08:20:00,0.71509,0.71641,0.71509,0.71615,62800000.0
2007-11-08 08:25:00,0.71621,0.71708,0.71612,0.71708,67200000.0
2007-11-08 08:30:00,0.71705,0.71705,0.71583,0.71603,78400000.0
2007-11-08 08:35:00,0.71626,0.71631,0.71576,0.71593,102800000.0
2007-11-08 08:40:00,0.71583,0.71583,0.71419,0.71435,67200000.0
2007-11-08 08:45:00,0.71447,0.71519,0.71433,0.71433,70400000.0
2007-11-08 08:50:00,0.71414,0.71535,0.71414,0.71507,170000000.0
2007-11-08 08:55:00,0.71505,0.71548,0.71498,0.7154,65600000.0
2007-11-08 09:00:00,0.71507,0.71507,0.71418,0.71427,98000000.0
2007-11-08 09:05:00,0.71419,0.71483,0.71362,0.71483,97600000.0
2007-11-08 09:10:00,0.71456,0.71488,0.714,0.71481,120000000.0
2007-11-08 09:15:00,0.71511,0.71582,0.71511,0.71527,136000000.0
2007-11-08 09:20:00,0.71549,0.71578,0.71486,0.7151,91200000.0
2007-11-08 09:25:00,0.71521,0.71646,0.71521,0.71573,132200000.0
2007-11-08 09:30:00,0.71557,0.71572,0.71524,0.71567,127800000.0
2007-11-08 09:35:00,0.71561,0.71598,0.71447,0.71588,215800000.0
2007-11-08 09:40:00,0.71589,0.71683,0.71548,0.71553,247400000.0
2007-11-08 09:45:00,0.71571,0.71586,0.71538,0.71564,102400000.0
2007-11-08 09:50:00,0.71564,0.71607,0.71537,0.71544,328000000.0
2007-11-08 09:55:00,0.71526,0.7154,0.71333,0.71422,225600000.0
2007-11-08 10:00:00,0.71445,0.71491,0.71405,0.71477,286200000.0
2007-11-08 10:05:00,0.71468,0.71468,0.71408,0.71423,202400000.0
2007-11-08 10:10:00,0.71424,0.71474,0.71414,0.7145,264800000.0
2007-11-08 10:15:00,0.7148,0.71497,0.71397,0.7142,120800000.0
2007-11-08 10:20:00,0.7141,0.71433,0.71346,0.71352,270800000.0
2007-11-08 10:25:00,0.71348,0.71402,0.71347,0.7136,225400000.0
2007-11-08 10:30:00,0.71349,0.71373,0.71308,0.71352,138000000.0
2007-11-08 10:35:00,0.71349,0.71416,0.71321,0.71416,99200000.0
2007-11-08 10:40:00,0.71433,0.7147,0.71411,0.71437,169600000.0
2007-11-08 10:45:00,0.71437,0.71504,0.71437,0.71489,187200000.0
2007-11-08 10:50:00,0.71496,0.71571,0.71467,0.71569,218000000.0
2007-11-08 10:55:00,0.71572,0.71573,0.71523,0.71544,244800000.0
2007-11-08 11:00:00,0.71547,0.7169,0.71545,0.71605,251200000.0
2007-11-08 11:05:00,0.71612,0.71622,0.71558,0.71615,197200000.0
2007-11-08 11:10:00,0.71608,0.71608,0.71515,0.71534,305400000.0
2007-11-08 11:15:00,0.71555,0.71558,0.71493,0.71517,138600000.0
2007-11-08 11:20:00,0.71514,0.71566,0.71489,0.71566,242400000.0
2007-11-08 11:25:00,0.71562,0.71597,0.71561,0.71579,248400000.0
2007-11-08 11:30:00,0.71575,0.7165,0.71566,0.71645,96000000.0
2007-11-08 11:35:00,0.71656,0.71667,0.71579,0.71589,142800000.0
2007-11-08 11:40:00,0.7158,0.71587,0.71511,0.71531,132200000.0
2007-11-08 11:45:00,0.71535,0.71557,0.7145,0.71557,142400000.0
2007-11-08 11:50:00,0.71583,0.71589,0.71556,0.71556,187600000.0
2007-11-08 11:55:00,0.71531,0.71551,0.71446,0.71446,164800000.0
2007-11-08 12:00:00,0.71452,0.71482,0.71392,0.71428,120000000.0
2007-11-08 12:05:00,0.71425,0.71498,0.71408,0.71497,119800000.0
2007-11-08 12:10:00,0.71512,0.71563,0.71501,0.71534,138400000.0
2007-11-08 12:15:00,0.71543,0.71668,0.71543,0.71621,156200000.0
2007-11-08 12:20:00,0.7162,0.71696,0.71607,0.71693,137600000.0
2007-11-08 12:25:00,0.71706,0.71733,0.71557,0.7159,129600000.0
2007-11-08 12:30:00,0.71711,0.71711,0.71628,0.71644,122000000.0
2007-11-08 12:35:00,0.71644,0.71658,0.71626,0.71626,109800000.0
2007-11-08 12:40:00,0.71628,0.71657,0.71624,0.71652,89600000.0
2007-11-08 12:45:00,0.71655,0.71682,0.7161,0.7161,141200000.0
2007-11-08 12:50:00,0.71609,0.71653,0.71604,0.71653,120400000.0
2007-11-08 12:55:00,0.71654,0.71654,0.71599,0.71607,109200000.0
2007-11-08 13:00:00,0.71611,0.71697,0.71611,0.71648,88000000.0
2007-11-08 13:05:00,0.71659,0.7171,0.71607,0.71615,120000000.0
2007-11-08 13:10:00,0.71602,0.71602,0.71535,0.7158,99000000.0
2007-11-08 13:15:00,0.71586,0.71611,0.71566,0.71587,179600000.0
2007-11-08 13:20:00,0.71572,0.71595,0.71556,0.71582,143600000.0
2007-11-08 13:25:00,0.71586,0.7164,0.71583,0.71634,91600000.0
2007-11-08 13:30:00,0.71619,0.71728,0.71619,0.71689,206400000.0
2007-11-08 13:35:00,0.71692,0.71734,0.71692,0.71706,95800000.0
2007-11-08 13:40:00,0.71728,0.71764,0.71623,0.71741,91200000.0
2007-11-08 13:45:00,0.71729,0.71758,0.71711,0.71756,96400000.0
2007-11-08 13:50:00,0.71756,0.71931,0.71747,0.71909,80000000.0
2007-11-08 13:55:00,0.7189,0.71914,0.71858,0.71882,139200000.0
2007-11-08 14:00:00,0.71886,0.7195,0.71855,0.7195,67200000.0
2007-11-08 14:05:00,0.71941,0.71941,0.71825,0.71923,91200000.0
2007-11-08 14:10:00,0.71956,0.71988,0.71923,0.71979,131200000.0
2007-11-08 14:15:00,0.71988,0.71988,0.71884,0.71884,68800000.0
2007-11-08 14:20:00,0.71881,0.71937,0.71872,0.71909,68800000.0
2007-11-08 14:25:00,0.71905,0.71905,0.71841,0.71861,59200000.0
2007-11-08 14:30:00,0.71875,0.71889,0.71801,0.71801,63200000.0
2007-11-08 14:35:00,0.71789,0.71866,0.71781,0.7184,62400000.0
2007-11-08 14:40:00,0.71831,0.71842,0.71767,0.71805,78400000.0
2007-11-08 14:45:00,0.71804,0.71861,0.718,0.71801,59200000.0
2007-11-08 14:50:00,0.71799,0.71917,0.71779,0.71917,72000000.0
2007-11-08 14:55:00,0.71935,0.71987,0.71904,0.71904,60800000.0
2007-11-08 15:00:00,0.71874,0.71876,0.71783,0.71825,70400000.0
2007-11-08 15:05:00,0.71833,0.71876,0.71809,0.71867,65600000.0
2007-11-08 15:10:00,0.71886,0.71992,0.71886,0.71988,61200000.0
2007-11-08 15:15:00,0.71982,0.72159,0.71982,0.72114,72400000.0
2007-11-08 15:20:00,0.7211,0.7211,0.72055,0.72067,67200000.0
2007-11-08 15:25:00,0.72066,0.72075,0.71856,0.71856,62800000.0
2007-11-08 15:30:00,0.71854,0.71941,0.71826,0.71925,62400000.0
2007-11-08 15:35:00,0.71929,0.71987,0.71814,0.71987,69200000.0
2007-11-08 15:40:00,0.72009,0.72037,0.72005,0.72014,72000000.0
2007-11-08 15:45:00,0.72012,0.72034,0.71935,0.7197,74000000.0
2007-11-08 15:50:00,0.71968,0.71968,0.71882,0.719,66000000.0
2007-11-08 15:55:00,0.71891,0.71941,0.7182,0.71939,74000000.0
2007-11-08 16:00:00,0.71954,0.71979,0.71852,0.71865,59600000.0
2007-11-08 16:05:00,0.71875,0.71936,0.71767,0.71936,70400000.0
2007-11-08 16:10:00,0.71943,0.71964,0.71876,0.71888,67200000.0
2007-11-08 16:15:00,0.71878,0.71904,0.71821,0.71888,59200000.0
2007-11-08 16:20:00,0.71879,0.71895,0.7182,0.71864,67200000.0
2007-11-08 16:25:00,0.71842,0.71855,0.71713,0.71715,75200000.0
2007-11-08 16:30:00,0.71716,0.71823,0.71716,0.71793,59200000.0
2007-11-08 16:35:00,0.71758,0.71835,0.71742,0.71788,72000000.0
2007-11-08 16:40:00,0.71795,0.71822,0.71752,0.71752,61800000.0
2007-11-08 16:45:00,0.7172,0.71779,0.71698,0.71723,68800000.0
2007-11-08 16:50:00,0.71721,0.71849,0.71704,0.71798,60200000.0
2007-11-08 16:55:00,0.71802,0.71866,0.71775,0.71862,65600000.0
2007-11-08 17:00:00,0.71862,0.71862,0.71715,0.71732,67200000.0
2007-11-08 17:05:00,0.71742,0.71845,0.71677,0.7184,67600000.0
2007-11-08 17:10:00,0.71862,0.71947,0.71852,0.71861,68800000.0
2007-11-08 17:15:00,0.71863,0.71925,0.71845,0.71912,73000000.0
2007-11-08 17:20:00,0.71921,0.71946,0.71831,0.71838,67600000.0
2007-11-08 17:25:00,0.71834,0.71855,0.71791,0.71808,67600000.0
2007-11-08 17:30:00,0.71804,0.71828,0.71774,0.71815,67600000.0
2007-11-08 17:35:00,0.71812,0.71838,0.71787,0.71787,67600000.0
2007-11-08 17:40:00,0.71795,0.71833,0.71782,0.71833,64000000.0
2007-11-08 17:45:00,0.71837,0.71847,0.71811,0.71844,68800000.0
2007-11-08 17:50:00,0.71829,0.71894,0.71829,0.71877,67600000.0
2007-11-08 17:55:00,0.71861,0.71898,0.71831,0.71896,70400000.0
2007-11-08 18:00:00,0.71923,0.71923,0.71874,0.71881,64000000.0
2007-11-08 18:05:00,0.71886,0.71928,0.71885,0.71924,58600000.0
2007-11-08 18:10:00,0.71912,0.7202,0.71912,0.72009,73600000.0
2007-11-08 18:15:00,0.71978,0.72022,0.71905,0.71915,70400000.0
2007-11-08 18:20:00,0.72011,0.72011,0.71936,0.7196,59600000.0
2007-11-08 18:25:00,0.71962,0.71967,0.71936,0.71945,67200000.0
2007-11-08 18:30:00,0.71955,0.71985,0.71917,0.71924,56000000.0
2007-11-08 18:35:00,0.71925,0.71965,0.71922,0.71945,59200000.0
2007-11-08 18:40:00,0.7195,0.72034,0.71909,0.7201,68800000.0
2007-11-08 18:45:00,0.72013,0.72082,0.71998,0.72082,67200000.0
2007-11-08 18:50:00,0.72131,0.72189,0.72061,0.72189,59600000.0
2007-11-08 18:55:00,0.72184,0.72203,0.72138,0.72172,73600000.0
2007-11-08 19:00:00,0.72193,0.7226,0.72131,0.7226,62400000.0
2007-11-08 19:05:00,0.72286,0.7246,0.72286,0.72458,60800000.0
2007-11-08 19:10:00,0.72448,0.72468,0.72389,0.72453,70400000.0
2007-11-08 19:15:00,0.72454,0.72478,0.72403,0.72477,68000000.0
2007-11-08 19:20:00,0.72466,0.72519,0.7244,0.72518,62800000.0
2007-11-08 19:25:00,0.72523,0.72582,0.72488,0.72576,68800000.0
2007-11-08 19:30:00,0.72551,0.72552,0.72408,0.7241,57600000.0
2007-11-08 19:35:00,0.72435,0.72522,0.72327,0.72494,65600000.0
2007-11-08 19:40:00,0.72476,0.72476,0.72372,0.72452,59200000.0
2007-11-08 19:45:00,0.72443,0.72469,0.72418,0.72447,61200000.0
2007-11-08 19:50:00,0.72405,0.72421,0.72305,0.72306,70400000.0
2007-11-08 19:55:00,0.72317,0.7234,0.7227,0.7234,72400000.0
2007-11-08 20:00:00,0.72353,0.72428,0.72352,0.72379,60800000.0
2007-11-08 20:05:00,0.72378,0.72521,0.7235,0.72464,56400000.0
2007-11-08 20:10:00,0.72418,0.72418,0.72297,0.72332,72000000.0
2007-11-08 20:15:00,0.72342,0.72356,0.72245,0.72245,68800000.0
2007-11-08 20:20:00,0.72266,0.72289,0.7223,0.72269,59200000.0
2007-11-08 20:25:00,0.72254,0.72258,0.72111,0.72111,62400000.0
2007-11-08 20:30:00,0.7211,0.72225,0.7211,0.72177,60800000.0
2007-11-08 20:35:00,0.72184,0.72247,0.7218,0.72247,52800000.0
2007-11-08 20:40:00,0.72252,0.72324,0.72252,0.72296,59200000.0
2007-11-08 20:45:00,0.72286,0.72312,0.72268,0.72285,49600000.0
2007-11-08 20:50:00,0.72288,0.72296,0.72241,0.72247,68600000.0
2007-11-08 20:55:00,0.72241,0.72298,0.72232,0.72298,53800000.0
2007-11-08 21:00:00,0.72301,0.72368,0.7229,0.72368,62400000.0
2007-11-08 21:05:00,0.72378,0.72458,0.72361,0.72458,72000000.0
2007-11-08 21:10:00,0.72452,0.72455,0.72339,0.72339,51600000.0
2007-11-08 21:15:00,0.72329,0.72329,0.72242,0.72282,59200000.0
2007-11-08 21:20:00,0.72262,0.72331,0.72247,0.72315,60800000.0
2007-11-08 21:25:00,0.72313,0.72423,0.7221,0.72404,56000000.0
2007-11-08 21:30:00,0.72396,0.72455,0.72394,0.72403,59200000.0
2007-11-08 21:35:00,0.72399,0.7249,0.72396,0.72486,67200000.0
2007-11-08 21:40:00,0.72489,0.72517,0.72451,0.72517,56000000.0
2007-11-08 21:45:00,0.72494,0.72499,0.72422,0.72431,51200000.0
2007-11-08 21:50:00,0.72443,0.72453,0.72398,0.72445,63400000.0
2007-11-08 21:55:00,0.7245,0.72547,0.72441,0.72535,66600000.0
2007-11-08 22:00:00,0.72547,0.72549,0.72433,0.72433,76800000.0
2007-11-08 22:05:00,0.72435,0.72469,0.72425,0.72469,56000000.0
2007-11-08 22:10:00,0.72465,0.72517,0.72455,0.72517,59200000.0
2007-11-08 22:15:00,0.72524,0.72672,0.72517,0.72668,60800000.0
2007-11-08 22:20:00,0.72672,0.72781,0.72672,0.72777,69200000.0
2007-11-08 22:25:00,0.72774,0.72815,0.72651,0.72788,64000000.0
2007-11-08 22:30:00,0.72789,0.72789,0.72728,0.72731,70400000.0
2007-11-08 22:35:00,0.72726,0.72789,0.72671,0.72671,52800000.0
2007-11-08 22:40:00,0.72682,0.7295,0.72665,0.72912,63400000.0
2007-11-08 22:45:00,0.72893,0.72893,0.72829,0.72891,61200000.0
2007-11-08 22:50:00,0.72891,0.72908,0.72801,0.72801,59200000.0
2007-11-08 22:55:00,0.7284,0.72851,0.72719,0.72748,68800000.0
2007-11-08 23:00:00,0.72735,0.72743,0.72645,0.72645,59200000.0
2007-11-08 23:05:00,0.72649,0.72658,0.72531,0.72552,60800000.0
2007-11-08 23:10:00,0.72558,0.72583,0.72551,0.72554,70800000.0
2007-11-08 23:15:00,0.72554,0.72564,0.72543,0.72546,52800000.0
2007-11-08 23:20:00,0.7253,0.72533,0.72385,0.72519,65600000.0
2007-11-08 23:25:00,0.72524,0.72533,0.72508,0.72508,53200000.0
2007-11-08 23:30:00,0.72487,0.72522,0.72475,0.72522,68800000.0
2007-11-08 23:35:00,0.72524,0.72524,0.72395,0.72467,62800000.0
2007-11-08 23:40:00,0.72472,0.72523,0.72465,0.72519,52800000.0
2007-11-08 23:45:00,0.72513,0.72513,0.72426,0.72467,51200000.0
2007-11-08 23:50:00,0.72496,0.72544,0.7249,0.72539,60800000.0
2007-11-08 23:55:00,0.72561,0.72565,0.72486,0.72498,67200000.0
2007-11-09 00:00:00,0.72442,0.72482,0.72442,0.72461,75200000.0
2007-11-09 00:05:00,0.72454,0.72507,0.72399,0.72507,70400000.0
2007-11-09 00:10:00,0.72512,0.72514,0.72485,0.72486,54400000.0
2007-11-09 00:15:00,0.72482,0.72529,0.72449,0.72516,60800000.0
2007-11-09 00:20:00,0.72499,0.7253,0.7248,0.72529,62400000.0
2007-11-09 00:25:00,0.72524,0.7254,0.72494,0.72511,67200000.0
2007-11-09 00:30:00,0.72528,0.72538,0.72471,0.72491,54800000.0
2007-11-09 00:35:00,0.72481,0.725,0.7247,0.72494,65600000.0
2007-11-09 00:40:00,0.72484,0.72484,0.72436,0.72449,58000000.0
2007-11-09 00:45:00,0.72443,0.72495,0.72443,0.72491,67600000.0
2007-11-09 00:50:00,0.72483,0.72495,0.72456,0.72456,61200000.0
2007-11-09 00:55:00,0.72457,0.72494,0.72443,0.72476,64000000.0
2007-11-09 01:00:00,0.72471,0.72527,0.72442,0.72527,59200000.0
2007-11-09 01:05:00,0.72533,0.7254,0.72507,0.72527,63800000.0
2007-11-09 01:10:00,0.72509,0.72559,0.72491,0.72552,65400000.0
2007-11-09 01:15:00,0.72553,0.72586,0.72458,0.72545,62400000.0
2007-11-09 01:20:00,0.72545,0.72583,0.72536,0.72577,57200000.0
2007-11-09 01:25:00,0.72584,0.72598,0.7256,0.72582,58600000.0
2007-11-09 01:30:00,0.72578,0.72634,0.72478,0.72619,57600000.0
2007-11-09 01:35:00,0.72613,0.72631,0.72594,0.72625,62400000.0
2007-11-09 01:40:00,0.72625,0.72669,0.72605,0.72605,56000000.0
2007-11-09 01:45:00,0.72624,0.72624,0.72579,0.72593,51200000.0
2007-11-09 01:50:00,0.72603,0.72603,0.72527,0.72527,60800000.0
2007-11-09 01:55:00,0.72519,0.7255,0.72519,0.72548,65600000.0
2007-11-09 02:00:00,0.72545,0.72571,0.72543,0.72564,59600000.0
2007-11-09 02:05:00,0.72565,0.7257,0.72538,0.72554,65600000.0
2007-11-09 02:10:00,0.72567,0.72583,0.72525,0.72544,63200000.0
2007-11-09 02:15:00,0.72554,0.72554,0.72466,0.72466,64000000.0
2007-11-09 02:20:00,0.72451,0.72451,0.72381,0.72395,72000000.0
2007-11-09 02:25:00,0.72403,0.72434,0.72403,0.72434,52800000.0
2007-11-09 02:30:00,0.72433,0.72457,0.72413,0.72435,54400000.0
2007-11-09 02:35:00,0.72473,0.72579,0.72467,0.72576,56000000.0
2007-11-09 02:40:00,0.7259,0.72596,0.72518,0.72518,67200000.0
2007-11-09 02:45:00,0.72502,0.72502,0.7245,0.72475,64000000.0
2007-11-09 02:50:00,0.72509,0.72519,0.72474,0.72494,65600000.0
2007-11-09 02:55:00,0.72504,0.72553,0.72504,0.72524,59200000.0
2007-11-09 03:00:00,0.72527,0.72545,0.72518,0.72519,60800000.0
2007-11-09 03:05:00,0.72502,0.72523,0.7243,0.7243,52800000.0
2007-11-09 03:10:00,0.72417,0.72507,0.72408,0.72507,54800000.0
2007-11-09 03:15:00,0.72512,0.72534,0.72494,0.72505,49600000.0
2007-11-09 03:20:00,0.72528,0.72587,0.72522,0.72562,67200000.0
2007-11-09 03:25:00,0.72554,0.72583,0.72487,0.72514,61200000.0
2007-11-09 03:30:00,0.72503,0.72503,0.72405,0.72431,54400000.0
2007-11-09 03:35:00,0.72442,0.72563,0.72442,0.72502,61600000.0
2007-11-09 03:40:00,0.72502,0.72505,0.72411,0.72411,52800000.0
2007-11-09 03:45:00,0.72355,0.72392,0.72327,0.72374,56000000.0
2007-11-09 03:50:00,0.72358,0.72358,0.72181,0.72181,59200000.0
2007-11-09 03:55:00,0.72194,0.72298,0.72154,0.72261,54400000.0
2007-11-09 04:00:00,0.72264,0.72282,0.72171,0.72252,71200000.0
2007-11-09 04:05:00,0.72256,0.72256,0.72123,0.72147,68800000.0
2007-11-09 04:10:00,0.7212,0.72223,0.7212,0.72205,67200000.0
2007-11-09 04:15:00,0.7221,0.72213,0.72172,0.72195,57000000.0
2007-11-09 04:20:00,0.72207,0.72235,0.72092,0.72199,52800000.0
2007-11-09 04:25:00,0.72172,0.72172,0.72027,0.72029,76800000.0
2007-11-09 04:30:00,0.72034,0.72084,0.7202,0.72082,63400000.0
2007-11-09 04:35:00,0.7209,0.72138,0.71988,0.7213,72000000.0
2007-11-09 04:40:00,0.72124,0.72131,0.72064,0.72072,67200000.0
2007-11-09 04:45:00,0.72078,0.72124,0.72066,0.72124,54400000.0
2007-11-09 04:50:00,0.72122,0.72142,0.7209,0.72103,59200000.0
2007-11-09 04:55:00,0.72104,0.72133,0.72104,0.72124,74400000.0
2007-11-09 05:00:00,0.72127,0.72193,0.72112,0.72156,57600000.0
2007-11-09 05:05:00,0.72154,0.72179,0.72144,0.72173,60800000.0
2007-11-09 05:10:00,0.72179,0.72227,0.72174,0.72204,67200000.0
2007-11-09 05:15:00,0.72203,0.72226,0.72199,0.72213,54400000.0
2007-11-09 05:20:00,0.72228,0.72241,0.72208,0.72216,59200000.0
2007-11-09 05:25:00,0.72213,0.72213,0.7219,0.72204,54400000.0
2007-11-09 05:30:00,0.72214,0.72267,0.72202,0.72253,65600000.0
2007-11-09 05:35:00,0.72253,0.72262,0.72218,0.72218,56000000.0
2007-11-09 05:40:00,0.72219,0.72242,0.72205,0.72223,60800000.0
2007-11-09 05:45:00,0.72221,0.72242,0.72129,0.72129,67200000.0
2007-11-09 05:50:00,0.72143,0.72235,0.72143,0.72235,68600000.0
2007-11-09 05:55:00,0.7225,0.7225,0.72193,0.72227,59200000.0
2007-11-09 06:00:00,0.72239,0.72275,0.72218,0.72222,70200000.0
2007-11-09 06:05:00,0.72221,0.72251,0.72137,0.72251,60800000.0
2007-11-09 06:10:00,0.72198,0.72257,0.7219,0.72218,58000000.0
2007-11-09 06:15:00,0.72228,0.72296,0.7222,0.72282,62400000.0
2007-11-09 06:20:00,0.72282,0.72322,0.72274,0.723,64000000.0
2007-11-09 06:25:00,0.72312,0.72338,0.72287,0.72303,63200000.0
2007-11-09 06:30:00,0.723,0.72326,0.72292,0.72304,62400000.0
2007-11-09 06:35:00,0.72286,0.72301,0.72268,0.72268,59200000.0
2007-11-09 06:40:00,0.72275,0.72353,0.72275,0.72315,59200000.0
2007-11-09 06:45:00,0.7233,0.72429,0.7233,0.72396,56000000.0
2007-11-09 06:50:00,0.72378,0.72392,0.72343,0.72347,59200000.0
2007-11-09 06:55:00,0.72367,0.72382,0.7234,0.72369,61800000.0
2007-11-09 07:00:00,0.72365,0.72365,0.72288,0.723,68800000.0
2007-11-09 07:05:00,0.72295,0.72295,0.72146,0.72156,67200000.0
2007-11-09 07:10:00,0.72146,0.72146,0.72072,0.72112,64000000.0
2007-11-09 07:15:00,0.72105,0.72149,0.72017,0.72108,65600000.0
2007-11-09 07:20:00,0.72112,0.72156,0.7211,0.72129,46400000.0
2007-11-09 07:25:00,0.72138,0.72153,0.72074,0.72085,57600000.0
2007-11-09 07:30:00,0.72104,0.72104,0.72054,0.72087,78800000.0
2007-11-09 07:35:00,0.72078,0.72112,0.71979,0.72083,62400000.0
2007-11-09 07:40:00,0.72064,0.72111,0.7194,0.72105,62400000.0
2007-11-09 07:45:00,0.72102,0.72102,0.72055,0.72082,73600000.0
2007-11-09 07:50:00,0.7209,0.72163,0.72073,0.72133,59200000.0
2007-11-09 07:55:00,0.72139,0.72164,0.72031,0.72082,64000000.0
2007-11-09 08:00:00,0.72055,0.72068,0.71987,0.72051,64000000.0
2007-11-09 08:05:00,0.72051,0.72051,0.72006,0.72026,68200000.0
2007-11-09 08:10:00,0.72021,0.72056,0.71969,0.72056,67600000.0
2007-11-09 08:15:00,0.72052,0.72111,0.72049,0.72052,65600000.0
2007-11-09 08:20:00,0.7204,0.72078,0.72024,0.72043,62400000.0
2007-11-09 08:25:00,0.72052,0.72105,0.71999,0.72102,67600000.0
2007-11-09 08:30:00,0.72132,0.72147,0.71996,0.71996,78400000.0
2007-11-09 08:35:00,0.72006,0.72124,0.72004,0.72124,104000000.0
2007-11-09 08:40:00,0.72119,0.72207,0.72119,0.72179,67600000.0
2007-11-09 08:45:00,0.72194,0.72285,0.72194,0.7224,70400000.0
2007-11-09 08:50:00,0.72219,0.72224,0.72105,0.72113,170000000.0
2007-11-09 08:55:00,0.72113,0.72133,0.72088,0.72102,66000000.0
2007-11-09 09:00:00,0.72104,0.72136,0.72097,0.72115,100000000.0
2007-11-09 09:05:00,0.72102,0.72115,0.72078,0.72107,97600000.0
2007-11-09 09:10:00,0.72118,0.72176,0.72104,0.72149,119400000.0
2007-11-09 09:15:00,0.72144,0.72152,0.72122,0.72143,135200000.0
2007-11-09 09:20:00,0.72156,0.72165,0.72122,0.72143,91600000.0
2007-11-09 09:25:00,0.7215,0.7219,0.7214,0.7214,133600000.0
2007-11-09 09:30:00,0.72142,0.72142,0.72056,0.72095,127800000.0
2007-11-09 09:35:00,0.72075,0.72135,0.72007,0.72084,215800000.0
2007-11-09 09:40:00,0.72083,0.72105,0.72069,0.72095,248800000.0
2007-11-09 09:45:00,0.72081,0.72096,0.72069,0.72076,102400000.0
2007-11-09 09:50:00,0.72082,0.721,0.72011,0.72046,328400000.0
2007-11-09 09:55:00,0.72064,0.72127,0.72058,0.72127,233600000.0
2007-11-09 10:00:00,0.72133,0.72175,0.7212,0.72161,287200000.0
2007-11-09 10:05:00,0.72159,0.72174,0.72148,0.72158,201600000.0
2007-11-09 10:10:00,0.72126,0.72153,0.72092,0.72098,265600000.0
2007-11-09 10:15:00,0.72117,0.72191,0.72115,0.7219,120000000.0
2007-11-09 10:20:00,0.72188,0.7222,0.72166,0.72215,272000000.0
2007-11-09 10:25:00,0.7221,0.72213,0.72143,0.72154,226400000.0
2007-11-09 10:30:00,0.72159,0.72201,0.72122,0.72186,137600000.0
2007-11-09 10:35:00,0.72193,0.72201,0.72101,0.7213,99600000.0
2007-11-09 10:40:00,0.72119,0.72121,0.72036,0.72051,169600000.0
2007-11-09 10:45:00,0.72047,0.72073,0.72008,0.7202,187200000.0
2007-11-09 10:50:00,0.7203,0.72061,0.7192,0.71955,219600000.0
2007-11-09 10:55:00,0.71965,0.72055,0.71964,0.72029,246800000.0
2007-11-09 11:00:00,0.72008,0.72117,0.72002,0.72109,251000000.0
2007-11-09 11:05:00,0.72098,0.72137,0.71993,0.72006,198400000.0
2007-11-09 11:10:00,0.72031,0.72066,0.71911,0.71917,306000000.0
2007-11-09 11:15:00,0.71918,0.71993,0.71913,0.71983,139200000.0
2007-11-09 11:20:00,0.71955,0.71963,0.71928,0.71955,242400000.0
2007-11-09 11:25:00,0.71967,0.71997,0.71932,0.71972,247400000.0
2007-11-09 11:30:00,0.71979,0.71995,0.71868,0.71917,95400000.0
2007-11-09 11:35:00,0.71939,0.72046,0.71939,0.72025,142800000.0
2007-11-09 11:40:00,0.72003,0.72008,0.71954,0.71954,132800000.0
2007-11-09 11:45:00,0.71963,0.71996,0.71886,0.71993,142400000.0
2007-11-09 11:50:00,0.71995,0.72027,0.71976,0.72011,189200000.0
2007-11-09 11:55:00,0.72009,0.72018,0.71922,0.72005,164800000.0
2007-11-09 12:00:00,0.72005,0.72005,0.71941,0.71973,120000000.0
2007-11-09 12:05:00,0.71995,0.71995,0.71841,0.71841,119400000.0
2007-11-09 12:10:00,0.71819,0.71938,0.71815,0.71892,137800000.0
2007-11-09 12:15:00,0.71865,0.71923,0.71865,0.71891,156600000.0
2007-11-09 12:20:00,0.71881,0.71965,0.71834,0.71964,131200000.0
2007-11-09 12:25:00,0.71973,0.71973,0.71777,0.71818,129800000.0
2007-11-09 12:30:00,0.71917,0.72025,0.71915,0.7202,121600000.0
2007-11-09 12:35:00,0.72066,0.72138,0.72063,0.72063,109800000.0
2007-11-09 12:40:00,0.72094,0.7216,0.72005,0.72034,88400000.0
2007-11-09 12:45:00,0.72047,0.72096,0.71956,0.71956,141800000.0
2007-11-09 12:50:00,0.71955,0.72066,0.71863,0.72066,118800000.0
2007-11-09 12:55:00,0.72086,0.72109,0.7193,0.7193,108200000.0
2007-11-09 13:00:00,0.71912,0.71934,0.71793,0.71934,88000000.0
2007-11-09 13:05:00,0.7194,0.72034,0.71911,0.72003,119800000.0
2007-11-09 13:10:00,0.72004,0.72025,0.71901,0.71909,99200000.0
2007-11-09 13:15:00,0.71905,0.71933,0.71726,0.71747,181200000.0
2007-11-09 13:20:00,0.71756,0.71845,0.71691,0.7183,144000000.0
2007-11-09 13:25:00,0.71805,0.71816,0.71728,0.718,90600000.0
2007-11-09 13:30:00,0.71787,0.71947,0.71787,0.71937,206400000.0
2007-11-09 13:35:00,0.7193,0.72039,0.71922,0.7202,96000000.0
2007-11-09 13:40:00,0.72024,0.72091,0.71985,0.72013,90600000.0
2007-11-09 13:45:00,0.72021,0.72238,0.72021,0.72126,96400000.0
2007-11-09 13:50:00,0.72115,0.72212,0.72075,0.72161,80000000.0
2007-11-09 13:55:00,0.72151,0.72155,0.72118,0.72137,138600000.0
2007-11-09 14:00:00,0.72179,0.72255,0.72164,0.72255,66600000.0
2007-11-09 14:05:00,0.72255,0.72269,0.7214,0.72255,91600000.0
2007-11-09 14:10:00,0.72267,0.72353,0.72209,0.72353,131200000.0
2007-11-09 14:15:00,0.72361,0.72385,0.7235,0.7235,68800000.0
2007-11-09 14:20:00,0.72336,0.72336,0.72169,0.72189,68800000.0
2007-11-09 14:25:00,0.72182,0.72287,0.72182,0.72198,59600000.0
2007-11-09 14:30:00,0.7216,0.72229,0.72158,0.72222,64000000.0
2007-11-09 14:35:00,0.72222,0.7224,0.72196,0.72213,61800000.0
2007-11-09 14:40:00,0.72212,0.72247,0.72122,0.72122,78400000.0
2007-11-09 14:45:00,0.72118,0.72224,0.7207,0.72224,59200000.0
2007-11-09 14:50:00,0.72206,0.72206,0.72073,0.7208,72000000.0
2007-11-09 14:55:00,0.72075,0.72093,0.72018,0.72052,60800000.0
2007-11-09 15:00:00,0.72054,0.72172,0.7205,0.72167,70800000.0
2007-11-09 15:05:00,0.72201,0.72259,0.72174,0.72259,65600000.0
2007-11-09 15:10:00,0.72263,0.72287,0.72244,0.72287,60800000.0
2007-11-09 15:15:00,0.72317,0.7244,0.72315,0.72419,72000000.0
2007-11-09 15:20:00,0.72393,0.72409,0.72249,0.72318,67200000.0
2007-11-09 15:25:00,0.72324,0.72416,0.72312,0.72388,62400000.0
2007-11-09 15:30:00,0.724,0.72526,0.72319,0.72519,62400000.0
2007-11-09 15:35:00,0.72521,0.72547,0.72369,0.72408,68200000.0
2007-11-09 15:40:00,0.72394,0.72409,0.72359,0.72374,72400000.0
2007-11-09 15:45:00,0.72381,0.72457,0.7237,0.7237,73600000.0
2007-11-09 15:50:00,0.72356,0.72434,0.72345,0.72422,65600000.0
2007-11-09 15:55:00,0.72429,0.72429,0.72289,0.72399,75200000.0
2007-11-09 16:00:00,0.72411,0.72496,0.72397,0.72479,59200000.0
2007-11-09 16:05:00,0.72486,0.72612,0.72372,0.72612,70400000.0
2007-11-09 16:10:00,0.72627,0.72627,0.72521,0.72523,67600000.0
2007-11-09 16:15:00,0.72533,0.72572,0.725,0.7251,59200000.0
2007-11-09 16:20:00,0.72503,0.72586,0.72481,0.72481,67600000.0
2007-11-09 16:25:00,0.7245,0.72462,0.72363,0.72383,75200000.0
2007-11-09 16:30:00,0.72379,0.72447,0.72334,0.72429,59600000.0
2007-11-09 16:35:00,0.72394,0.72394,0.72234,0.72234,72000000.0
2007-11-09 16:40:00,0.7228,0.72308,0.72238,0.72278,62400000.0
2007-11-09 16:45:00,0.72279,0.72457,0.72277,0.72457,68800000.0
2007-11-09 16:50:00,0.7245,0.72483,0.7234,0.72406,60800000.0
2007-11-09 16:55:00,0.72416,0.72635,0.72416,0.72625,65000000.0
2007-11-09 17:00:00,0.72596,0.72643,0.7256,0.7256,67200000.0
2007-11-09 17:05:00,0.72579,0.72606,0.72565,0.72577,67200000.0
2007-11-09 17:10:00,0.72538,0.72579,0.725,0.72532,69200000.0
2007-11-09 17:15:00,0.7253,0.72552,0.72479,0.7253,74000000.0
2007-11-09 17:20:00,0.72546,0.72547,0.72425,0.7243,68800000.0
2007-11-09 17:25:00,0.72389,0.72438,0.72334,0.72394,67200000.0
2007-11-09 17:30:00,0.72381,0.72459,0.72353,0.72358,67000000.0
2007-11-09 17:35:00,0.72389,0.72458,0.72389,0.72457,66600000.0
2007-11-09 17:40:00,0.72462,0.72492,0.72432,0.72476,63400000.0
2007-11-09 17:45:00,0.72473,0.72473,0.72365,0.72376,68800000.0
2007-11-09 17:50:00,0.72367,0.72451,0.72367,0.72448,68800000.0
2007-11-09 17:55:00,0.72423,0.72431,0.72244,0.72244,70400000.0
2007-11-09 18:00:00,0.72219,0.72366,0.72219,0.72342,64000000.0
2007-11-09 18:05:00,0.72334,0.72334,0.72206,0.72207,59200000.0
2007-11-09 18:10:00,0.72191,0.722,0.72105,0.72115,73600000.0
2007-11-09 18:15:00,0.72136,0.72279,0.72049,0.72156,70200000.0
2007-11-09 18:20:00,0.72261,0.7231,0.72242,0.72275,58600000.0
2007-11-09 18:25:00,0.72268,0.72287,0.7214,0.72173,67200000.0
2007-11-09 18:30:00,0.72192,0.72223,0.72096,0.72124,56000000.0
2007-11-09 18:35:00,0.72133,0.72133,0.72009,0.72015,59200000.0
2007-11-09 18:40:00,0.72022,0.72022,0.71894,0.71993,68800000.0
2007-11-09 18:45:00,0.71959,0.71959,0.71879,0.71924,67200000.0
2007-11-09 18:50:00,0.7196,0.71976,0.71872,0.71934,59200000.0
2007-11-09 18:55:00,0.71923,0.72,0.71919,0.71962,73600000.0
2007-11-09 19:00:00,0.71948,0.71969,0.71859,0.71891,62400000.0
2007-11-09 19:05:00,0.71887,0.71924,0.71793,0.71889,60800000.0
2007-11-09 19:10:00,0.71889,0.71955,0.7188,0.7192,70400000.0
2007-11-09 19:15:00,0.71906,0.71948,0.71874,0.7193,67200000.0
2007-11-09 19:20:00,0.71916,0.71972,0.7191,0.7192,56000000.0
2007-11-09 19:25:00,0.71883,0.7198,0.71883,0.71955,68800000.0
2007-11-09 19:30:00,0.71955,0.71974,0.7193,0.71933,57000000.0
2007-11-09 19:35:00,0.71959,0.72011,0.71848,0.71991,63400000.0
2007-11-09 19:40:00,0.72003,0.72032,0.71946,0.71946,67200000.0
2007-11-09 19:45:00,0.71955,0.71981,0.7194,0.71957,62400000.0
2007-11-09 19:50:00,0.71975,0.72027,0.71975,0.72021,70400000.0
2007-11-09 19:55:00,0.72029,0.72055,0.72029,0.72055,74400000.0
2007-11-09 20:00:00,0.72045,0.72048,0.71942,0.71988,60800000.0
2007-11-09 20:05:00,0.72004,0.72032,0.71923,0.72029,60800000.0
2007-11-09 20:10:00,0.72028,0.72121,0.72026,0.72076,72000000.0
2007-11-09 20:15:00,0.72076,0.72208,0.72066,0.72151,68800000.0
2007-11-09 20:20:00,0.72147,0.72171,0.72138,0.72147,59200000.0
2007-11-09 20:25:00,0.72145,0.72287,0.72127,0.72282,62400000.0
2007-11-09 20:30:00,0.72272,0.72279,0.72181,0.72183,59200000.0
2007-11-09 20:35:00,0.72183,0.72298,0.72164,0.72298,59200000.0
2007-11-09 20:40:00,0.72281,0.72281,0.72177,0.7221,59200000.0
2007-11-09 20:45:00,0.72215,0.72292,0.72215,0.72269,56000000.0
2007-11-09 20:50:00,0.72265,0.72302,0.72237,0.72237,68200000.0
2007-11-09 20:55:00,0.72251,0.72277,0.72251,0.72258,57600000.0
2007-11-09 21:00:00,0.72256,0.72286,0.72197,0.72211,62400000.0
2007-11-09 21:05:00,0.7221,0.7221,0.7214,0.72179,69200000.0
2007-11-09 21:10:00,0.72183,0.72185,0.72135,0.72142,51200000.0
2007-11-09 21:15:00,0.72162,0.72279,0.72162,0.72277,58600000.0
2007-11-09 21:20:00,0.72258,0.72339,0.72184,0.72203,60800000.0
2007-11-09 21:25:00,0.72212,0.72357,0.72101,0.72357,56400000.0
2007-11-09 21:30:00,0.72342,0.72371,0.72278,0.72323,58600000.0
2007-11-09 21:35:00,0.72326,0.72344,0.72144,0.72167,67200000.0
2007-11-09 21:40:00,0.72159,0.72183,0.72141,0.72152,56000000.0
2007-11-09 21:45:00,0.72139,0.72148,0.72064,0.72082,56000000.0
2007-11-09 21:50:00,0.72086,0.72091,0.7201,0.72021,64400000.0
2007-11-09 21:55:00,0.72015,0.72069,0.71991,0.72069,67200000.0
2007-11-09 22:00:00,0.72091,0.72091,0.72002,0.7202,76800000.0
2007-11-09 22:05:00,0.72026,0.72041,0.72011,0.72035,54400000.0
2007-11-09 22:10:00,0.72035,0.72035,0.72001,0.72022,59200000.0
2007-11-09 22:15:00,0.72036,0.72044,0.72006,0.72025,60800000.0
2007-11-09 22:20:00,0.72015,0.72036,0.72012,0.7202,65000000.0
2007-11-09 22:25:00,0.72026,0.72086,0.7191,0.72033,64800000.0
2007-11-09 22:30:00,0.72031,0.72097,0.71969,0.72097,70200000.0
2007-11-09 22:35:00,0.72085,0.72085,0.71997,0.72037,52800000.0
2007-11-09 22:40:00,0.72016,0.72058,0.71973,0.7203,64000000.0
2007-11-09 22:45:00,0.7204,0.72076,0.72006,0.72076,60800000.0
2007-11-09 22:50:00,0.72099,0.72109,0.72014,0.7204,59200000.0
2007-11-09 22:55:00,0.72044,0.72044,0.71877,0.7194,68800000.0
2007-11-09 23:00:00,0.71903,0.71923,0.71894,0.71898,59200000.0
2007-11-09 23:05:00,0.71885,0.71897,0.71751,0.71831,61200000.0
2007-11-09 23:10:00,0.71823,0.71879,0.71823,0.71864,70400000.0
2007-11-09 23:15:00,0.71862,0.71879,0.71789,0.71879,56000000.0
2007-11-09 23:20:00,0.71913,0.7198,0.71851,0.71933,66000000.0
2007-11-09 23:25:00,0.71917,0.71966,0.71915,0.71946,52200000.0
2007-11-09 23:30:00,0.71952,0.72065,0.71952,0.72057,68800000.0
2007-11-09 23:35:00,0.72051,0.721,0.71947,0.72072,72000000.0
2007-11-09 23:40:00,0.72068,0.72068,0.72011,0.72017,53200000.0
2007-11-09 23:45:00,0.72044,0.72055,0.71914,0.71933,61200000.0
2007-11-09 23:50:00,0.71935,0.72013,0.71935,0.72013,61200000.0
2007-11-09 23:55:00,0.72008,0.72127,0.71994,0.72116,67200000.0
2007-11-12 00:00:00,0.71836,0.72088,0.71739,0.71739,75200000.0
2007-11-12 00:05:00,0.71678,0.71739,0.71617,0.71716,70400000.0
2007-11-12 00:10:00,0.7171,0.71736,0.71692,0.71694,53800000.0
2007-11-12 00:15:00,0.71689,0.71691,0.71452,0.71452,60800000.0
2007-11-12 00:20:00,0.71474,0.71495,0.71365,0.71427,61800000.0
2007-11-12 00:25:00,0.71427,0.71559,0.71427,0.71547,67200000.0
2007-11-12 00:30:00,0.71539,0.71681,0.71539,0.71586,54800000.0
2007-11-12 00:35:00,0.71598,0.71646,0.71581,0.71627,68800000.0
2007-11-12 00:40:00,0.71692,0.71737,0.71617,0.71668,57600000.0
2007-11-12 00:45:00,0.7167,0.71856,0.71653,0.71856,67600000.0
2007-11-12 00:50:00,0.7187,0.7187,0.71737,0.71737,61200000.0
2007-11-12 00:55:00,0.71752,0.71753,0.71724,0.71751,64000000.0
2007-11-12 01:00:00,0.71789,0.71806,0.71724,0.71749,67600000.0
2007-11-12 01:05:00,0.71771,0.71842,0.71748,0.71839,64400000.0
2007-11-12 01:10:00,0.71826,0.71847,0.71786,0.71799,65600000.0
2007-11-12 01:15:00,0.71771,0.71771,0.71551,0.71709,62800000.0
2007-11-12 01:20:00,0.71686,0.71686,0.71583,0.71611,56000000.0
2007-11-12 01:25:00,0.71615,0.71784,0.71615,0.71784,59200000.0
2007-11-12 01:30:00,0.71792,0.71853,0.71668,0.71779,54800000.0
2007-11-12 01:35:00,0.71789,0.7179,0.71761,0.71761,62400000.0
2007-11-12 01:40:00,0.71753,0.71779,0.71713,0.71773,56000000.0
2007-11-12 01:45:00,0.71772,0.71803,0.71757,0.7177,56000000.0
2007-11-12 01:50:00,0.71782,0.71792,0.71725,0.71732,64400000.0
2007-11-12 01:55:00,0.71718,0.71806,0.71694,0.71806,65600000.0
2007-11-12 02:00:00,0.71827,0.71899,0.71815,0.71838,65600000.0
2007-11-12 02:05:00,0.71836,0.71854,0.7178,0.71806,61200000.0
2007-11-12 02:10:00,0.71795,0.71841,0.71785,0.71838,50600000.0
2007-11-12 02:15:00,0.71828,0.71922,0.71809,0.71911,56000000.0
2007-11-12 02:20:00,0.71895,0.7191,0.71854,0.7188,62400000.0
2007-11-12 02:25:00,0.71886,0.71929,0.71717,0.71816,54400000.0
2007-11-12 02:30:00,0.71845,0.71858,0.71708,0.71748,59200000.0
2007-11-12 02:35:00,0.71787,0.71885,0.71778,0.71784,56400000.0
2007-11-12 02:40:00,0.71801,0.7188,0.71763,0.71859,62400000.0
2007-11-12 02:45:00,0.71877,0.71906,0.71698,0.71707,65600000.0
2007-11-12 02:50:00,0.71717,0.71765,0.71708,0.71708,64000000.0
2007-11-12 02:55:00,0.71704,0.71711,0.71612,0.71686,59200000.0
2007-11-12 03:00:00,0.71693,0.71737,0.71683,0.71734,64400000.0
2007-11-12 03:05:00,0.71752,0.71752,0.71712,0.71732,60800000.0
2007-11-12 03:10:00,0.7176,0.71777,0.717,0.71701,67200000.0
2007-11-12 03:15:00,0.71715,0.71721,0.71692,0.71721,57600000.0
2007-11-12 03:20:00,0.71723,0.71761,0.71698,0.71759,65600000.0
2007-11-12 03:25:00,0.71759,0.71761,0.71715,0.71732,49600000.0
2007-11-12 03:30:00,0.71736,0.71764,0.71734,0.71754,67200000.0
2007-11-12 03:35:00,0.71737,0.71757,0.71679,0.71679,62400000.0
2007-11-12 03:40:00,0.71675,0.71691,0.71585,0.71641,60600000.0
2007-11-12 03:45:00,0.7161,0.71652,0.71586,0.71628,54400000.0
2007-11-12 03:50:00,0.71632,0.71763,0.71524,0.71763,70400000.0
2007-11-12 03:55:00,0.71766,0.71774,0.71555,0.71555,75200000.0
2007-11-12 04:00:00,0.71554,0.71605,0.71554,0.71587,67600000.0
2007-11-12 04:05:00,0.71574,0.71606,0.71471,0.71582,60800000.0
2007-11-12 04:10:00,0.71594,0.71687,0.71581,0.71678,51200000.0
2007-11-12 04:15:00,0.7167,0.717,0.71663,0.71671,53200000.0
2007-11-12 04:20:00,0.71644,0.71703,0.71573,0.71691,62400000.0
2007-11-12 04:25:00,0.71697,0.71711,0.71669,0.71677,68800000.0
2007-11-12 04:30:00,0.71677,0.71701,0.71664,0.71674,52200000.0
2007-11-12 04:35:00,0.71673,0.71742,0.71622,0.71742,65600000.0
2007-11-12 04:40:00,0.71738,0.71772,0.71728,0.71735,52800000.0
2007-11-12 04:45:00,0.71733,0.71741,0.71666,0.71696,70400000.0
2007-11-12 04:50:00,0.71683,0.71727,0.71594,0.71706,60800000.0
2007-11-12 04:55:00,0.71722,0.71792,0.71708,0.71782,58600000.0
2007-11-12 05:00:00,0.71789,0.71794,0.71724,0.71761,68800000.0
2007-11-12 05:05:00,0.71763,0.7179,0.71686,0.7179,59200000.0
2007-11-12 05:10:00,0.7178,0.7178,0.71705,0.71721,60800000.0
2007-11-12 05:15:00,0.71702,0.71716,0.71623,0.71642,64000000.0
2007-11-12 05:20:00,0.71624,0.71627,0.71522,0.71608,52800000.0
2007-11-12 05:25:00,0.7162,0.71715,0.716,0.71606,70400000.0
2007-11-12 05:30:00,0.71591,0.71606,0.71442,0.71586,64000000.0
2007-11-12 05:35:00,0.71576,0.71576,0.7131,0.71457,65600000.0
2007-11-12 05:40:00,0.71503,0.71534,0.71355,0.71411,60200000.0
2007-11-12 05:45:00,0.71439,0.71456,0.71296,0.71372,59600000.0
2007-11-12 05:50:00,0.71388,0.71474,0.71339,0.7135,49000000.0
2007-11-12 05:55:00,0.71334,0.71342,0.71285,0.71299,72000000.0
2007-11-12 06:00:00,0.71276,0.71291,0.71165,0.71203,67200000.0
2007-11-12 06:05:00,0.71196,0.71297,0.71178,0.71256,64000000.0
2007-11-12 06:10:00,0.71245,0.71275,0.71227,0.71253,51600000.0
2007-11-12 06:15:00,0.7125,0.71261,0.71195,0.71209,56000000.0
2007-11-12 06:20:00,0.71205,0.71216,0.71168,0.71189,66000000.0
2007-11-12 06:25:00,0.71192,0.713,0.71141,0.71296,59200000.0
2007-11-12 06:30:00,0.71288,0.71323,0.71166,0.71267,56000000.0
2007-11-12 06:35:00,0.71264,0.71369,0.71264,0.71363,60200000.0
2007-11-12 06:40:00,0.7137,0.71444,0.71366,0.71386,59200000.0
2007-11-12 06:45:00,0.71392,0.71439,0.71381,0.71426,51200000.0
2007-11-12 06:50:00,0.71425,0.71425,0.71346,0.71355,57600000.0
2007-11-12 06:55:00,0.71361,0.71434,0.71337,0.71434,62800000.0
2007-11-12 07:00:00,0.71437,0.71487,0.71406,0.71487,49600000.0
2007-11-12 07:05:00,0.71482,0.71487,0.71403,0.71409,68800000.0
2007-11-12 07:10:00,0.71439,0.71554,0.71439,0.71504,49600000.0
2007-11-12 07:15:00,0.71507,0.71554,0.71503,0.71544,59200000.0
2007-11-12 07:20:00,0.71538,0.71672,0.71517,0.71573,52800000.0
2007-11-12 07:25:00,0.71572,0.71577,0.71525,0.7154,57600000.0
2007-11-12 07:30:00,0.71549,0.71603,0.7154,0.71602,62400000.0
2007-11-12 07:35:00,0.71591,0.71594,0.71548,0.71585,59400000.0
2007-11-12 07:40:00,0.71586,0.71605,0.71577,0.71605,68800000.0
2007-11-12 07:45:00,0.71622,0.71765,0.71621,0.71753,72000000.0
2007-11-12 07:50:00,0.71769,0.71826,0.71725,0.71754,55400000.0
2007-11-12 07:55:00,0.71759,0.71814,0.71752,0.71814,61200000.0
2007-11-12 08:00:00,0.71778,0.71778,0.71652,0.7167,73400000.0
2007-11-12 08:05:00,0.71654,0.71696,0.71644,0.71693,70400000.0
2007-11-12 08:10:00,0.71695,0.71695,0.71603,0.7165,62400000.0
2007-11-12 08:15:00,0.71668,0.71676,0.7162,0.7162,59200000.0
2007-11-12 08:20:00,0.71586,0.7159,0.71485,0.71589,64000000.0
2007-11-12 08:25:00,0.71591,0.71608,0.7156,0.71604,58000000.0
2007-11-12 08:30:00,0.71614,0.71671,0.71612,0.71671,68200000.0
2007-11-12 08:35:00,0.71693,0.71727,0.71678,0.71708,56400000.0
2007-11-12 08:40:00,0.71698,0.71765,0.71698,0.71759,67200000.0
2007-11-12 08:45:00,0.71762,0.71844,0.71762,0.71821,69800000.0
2007-11-12 08:50:00,0.71807,0.71807,0.71698,0.71744,60800000.0
2007-11-12 08:55:00,0.71751,0.71771,0.71658,0.71749,62400000.0
2007-11-12 09:00:00,0.71749,0.71749,0.7163,0.71673,73600000.0
2007-11-12 09:05:00,0.71687,0.71692,0.71617,0.71617,59200000.0
2007-11-12 09:10:00,0.71622,0.71694,0.71581,0.71654,67600000.0
2007-11-12 09:15:00,0.71655,0.71717,0.71553,0.71677,69200000.0
2007-11-12 09:20:00,0.71684,0.71764,0.71684,0.71764,59600000.0
2007-11-12 09:25:00,0.71761,0.71826,0.7174,0.71799,56000000.0
2007-11-12 09:30:00,0.71814,0.71814,0.71739,0.71754,67200000.0
2007-11-12 09:35:00,0.71778,0.71854,0.71762,0.71848,59200000.0
2007-11-12 09:40:00,0.71749,0.71966,0.71749,0.71857,70800000.0
2007-11-12 09:45:00,0.71844,0.71851,0.71796,0.71814,73600000.0
2007-11-12 09:50:00,0.71849,0.7188,0.71748,0.71748,59200000.0
2007-11-12 09:55:00,0.71735,0.71736,0.71683,0.71719,63400000.0
2007-11-12 10:00:00,0.71716,0.71782,0.71707,0.71778,70400000.0
2007-11-12 10:05:00,0.71771,0.71867,0.71771,0.71843,69600000.0
2007-11-12 10:10:00,0.71868,0.71868,0.71659,0.71659,68200000.0
2007-11-12 10:15:00,0.71665,0.71694,0.71554,0.7157,63400000.0
2007-11-12 10:20:00,0.71604,0.71641,0.71564,0.71596,67600000.0
2007-11-12 10:25:00,0.71589,0.71681,0.7158,0.71634,67200000.0
2007-11-12 10:30:00,0.71652,0.71658,0.71528,0.7157,67200000.0
2007-11-12 10:35:00,0.71575,0.71642,0.71549,0.7164,68800000.0
2007-11-12 10:40:00,0.71624,0.71656,0.7158,0.71648,73600000.0
2007-11-12 10:45:00,0.71626,0.71699,0.71613,0.71682,69200000.0
2007-11-12 10:50:00,0.71693,0.71706,0.71667,0.71685,67600000.0
2007-11-12 10:55:00,0.71664,0.71671,0.71544,0.71544,67200000.0
2007-11-12 11:00:00,0.71502,0.71574,0.71502,0.7155,65600000.0
2007-11-12 11:05:00,0.71543,0.71675,0.71469,0.71675,60800000.0
2007-11-12 11:10:00,0.71693,0.71795,0.71693,0.71795,68800000.0
2007-11-12 11:15:00,0.71796,0.71798,0.71688,0.71729,62400000.0
2007-11-12 11:20:00,0.71726,0.71805,0.71726,0.71761,72000000.0
2007-11-12 11:25:00,0.71765,0.71887,0.71765,0.71874,59200000.0
2007-11-12 11:30:00,0.71876,0.71959,0.71876,0.7193,75200000.0
2007-11-12 11:35:00,0.71946,0.71951,0.71858,0.71882,67200000.0
2007-11-12 11:40:00,0.71885,0.71921,0.71867,0.71901,59200000.0
2007-11-12 11:45:00,0.71888,0.71918,0.7184,0.7184,67200000.0
2007-11-12 11:50:00,0.71858,0.7201,0.71858,0.7201,70400000.0
2007-11-12 11:55:00,0.71993,0.71993,0.71912,0.71912,58600000.0
2007-11-12 12:00:00,0.71899,0.71972,0.71806,0.71972,75200000.0
2007-11-12 12:05:00,0.7197,0.72014,0.71964,0.72008,65600000.0
2007-11-12 12:10:00,0.7201,0.72039,0.71964,0.71964,74000000.0
2007-11-12 12:15:00,0.71963,0.71997,0.71956,0.71997,72000000.0
2007-11-12 12:20:00,0.71997,0.7216,0.71903,0.7216,68200000.0
2007-11-12 12:25:00,0.72154,0.72168,0.72043,0.7215,62800000.0
2007-11-12 12:30:00,0.72097,0.72174,0.72097,0.72174,62400000.0
2007-11-12 12:35:00,0.72183,0.72209,0.72145,0.7217,67200000.0
2007-11-12 12:40:00,0.72159,0.72159,0.72006,0.72054,72000000.0
2007-11-12 12:45:00,0.72036,0.72056,0.7187,0.71937,61600000.0
2007-11-12 12:50:00,0.71982,0.72007,0.71913,0.71933,65600000.0
2007-11-12 12:55:00,0.71918,0.71918,0.71788,0.7186,70800000.0
2007-11-12 13:00:00,0.71867,0.71875,0.71786,0.7182,60800000.0
2007-11-12 13:05:00,0.71823,0.71896,0.7182,0.71889,72000000.0
2007-11-12 13:10:00,0.71891,0.71891,0.71748,0.71794,59200000.0
2007-11-12 13:15:00,0.71788,0.71805,0.71748,0.71795,78800000.0
2007-11-12 13:20:00,0.71815,0.71819,0.71726,0.7174,62400000.0
2007-11-12 13:25:00,0.71735,0.71824,0.71728,0.71813,63400000.0
2007-11-12 13:30:00,0.71817,0.71877,0.71812,0.71821,59600000.0
2007-11-12 13:35:00,0.71831,0.71918,0.7183,0.7191,68800000.0
2007-11-12 13:40:00,0.71888,0.71889,0.71815,0.7186,68800000.0
2007-11-12 13:45:00,0.71849,0.71849,0.718,0.71819,130600000.0
2007-11-12 13:50:00,0.71829,0.71851,0.71704,0.71808,91000000.0
2007-11-12 13:55:00,0.71762,0.71762,0.71646,0.7165,67600000.0
2007-11-12 14:00:00,0.71652,0.71692,0.71623,0.71666,139600000.0
2007-11-12 14:05:00,0.71653,0.71653,0.71587,0.71641,80400000.0
2007-11-12 14:10:00,0.7163,0.71666,0.71587,0.71655,94800000.0
2007-11-12 14:15:00,0.7163,0.7163,0.71363,0.71478,91200000.0
2007-11-12 14:20:00,0.71496,0.7162,0.71496,0.7154,96000000.0
2007-11-12 14:25:00,0.71521,0.71521,0.71425,0.71432,206800000.0
2007-11-12 14:30:00,0.7143,0.71443,0.71352,0.71354,91200000.0
2007-11-12 14:35:00,0.71366,0.71485,0.71356,0.71471,144000000.0
2007-11-12 14:40:00,0.715,0.71577,0.71465,0.71495,181200000.0
2007-11-12 14:45:00,0.71498,0.71554,0.7149,0.7149,99200000.0
2007-11-12 14:50:00,0.71483,0.71483,0.71422,0.71422,120000000.0
2007-11-12 14:55:00,0.71445,0.7148,0.71416,0.71435,88000000.0
2007-11-12 15:00:00,0.71415,0.71415,0.71355,0.71402,108800000.0
2007-11-12 15:05:00,0.71393,0.71416,0.71353,0.71416,120400000.0
2007-11-12 15:10:00,0.7141,0.71453,0.71394,0.71446,142800000.0
2007-11-12 15:15:00,0.71437,0.71452,0.71383,0.71383,89600000.0
2007-11-12 15:20:00,0.71383,0.71412,0.71374,0.71381,110400000.0
2007-11-12 15:25:00,0.71382,0.71388,0.71343,0.71343,121600000.0
2007-11-12 15:30:00,0.71249,0.7141,0.71244,0.71388,130000000.0
2007-11-12 15:35:00,0.71386,0.71389,0.7133,0.71339,131200000.0
2007-11-12 15:40:00,0.71341,0.71441,0.71341,0.71441,156800000.0
2007-11-12 15:45:00,0.71445,0.71454,0.71363,0.71363,137600000.0
2007-11-12 15:50:00,0.71335,0.71377,0.71326,0.71343,120000000.0
2007-11-12 15:55:00,0.71326,0.71392,0.71303,0.71384,120000000.0
2007-11-12 16:00:00,0.7139,0.71412,0.71353,0.71387,164800000.0
2007-11-12 16:05:00,0.71377,0.71448,0.71317,0.71423,188800000.0
2007-11-12 16:10:00,0.7144,0.71461,0.71345,0.71444,143200000.0
2007-11-12 16:15:00,0.71428,0.7155,0.71425,0.71467,133200000.0
2007-11-12 16:20:00,0.71477,0.71495,0.7145,0.71465,142400000.0
2007-11-12 16:25:00,0.71436,0.71473,0.71387,0.71405,96000000.0
2007-11-12 16:30:00,0.71402,0.71521,0.71402,0.71423,248400000.0
2007-11-12 16:35:00,0.71411,0.71603,0.71411,0.71588,242000000.0
2007-11-12 16:40:00,0.71575,0.71646,0.71549,0.71634,139200000.0
2007-11-12 16:45:00,0.71631,0.7169,0.71629,0.71667,306000000.0
2007-11-12 16:50:00,0.71679,0.71756,0.71658,0.71669,198600000.0
2007-11-12 16:55:00,0.71678,0.71712,0.7153,0.71547,251600000.0
2007-11-12 17:00:00,0.71542,0.71542,0.71481,0.71494,245200000.0
2007-11-12 17:05:00,0.71507,0.71535,0.71504,0.7152,219200000.0
2007-11-12 17:10:00,0.71529,0.71728,0.71529,0.71665,187200000.0
2007-11-12 17:15:00,0.71651,0.71767,0.71646,0.7174,168800000.0
2007-11-12 17:20:00,0.71734,0.71747,0.71684,0.71741,99000000.0
2007-11-12 17:25:00,0.7175,0.71871,0.71745,0.71817,137000000.0
2007-11-12 17:30:00,0.71837,0.71964,0.7181,0.71944,225600000.0
2007-11-12 17:35:00,0.71941,0.72033,0.71885,0.72033,272400000.0
2007-11-12 17:40:00,0.72073,0.7214,0.7207,0.7207,119400000.0
2007-11-12 17:45:00,0.72072,0.72149,0.72072,0.72138,265400000.0
2007-11-12 17:50:00,0.7214,0.72222,0.72126,0.72174,202000000.0
2007-11-12 17:55:00,0.72181,0.72202,0.72097,0.72097,285800000.0
2007-11-12 18:00:00,0.72113,0.72153,0.72058,0.72153,224000000.0
2007-11-12 18:05:00,0.72164,0.72168,0.72098,0.72107,328400000.0
2007-11-12 18:10:00,0.72089,0.7219,0.7207,0.7217,101800000.0
2007-11-12 18:15:00,0.72184,0.72246,0.72106,0.72107,248800000.0
2007-11-12 18:20:00,0.7211,0.72147,0.72033,0.72119,216000000.0
2007-11-12 18:25:00,0.72125,0.72193,0.72096,0.72176,127400000.0
2007-11-12 18:30:00,0.72182,0.72218,0.72122,0.72139,133200000.0
2007-11-12 18:35:00,0.72142,0.72151,0.7207,0.72073,91200000.0
2007-11-12 18:40:00,0.72061,0.72068,0.72016,0.7204,136400000.0
2007-11-12 18:45:00,0.72056,0.72117,0.72056,0.72112,120000000.0
2007-11-12 18:50:00,0.72114,0.72146,0.72083,0.72146,97600000.0
2007-11-12 18:55:00,0.72154,0.72187,0.72151,0.72174,99200000.0
2007-11-12 19:00:00,0.72191,0.72193,0.72145,0.7216,65400000.0
2007-11-12 19:05:00,0.72162,0.72165,0.72096,0.72096,170400000.0
2007-11-12 19:10:00,0.72086,0.72088,0.72056,0.7208,70800000.0
2007-11-12 19:15:00,0.72062,0.72067,0.71989,0.71991,67200000.0
2007-11-12 19:20:00,0.71994,0.7214,0.71993,0.7214,104400000.0
2007-11-12 19:25:00,0.72149,0.72209,0.72143,0.72148,78400000.0
2007-11-12 19:30:00,0.72165,0.722,0.72117,0.72117,67200000.0
2007-11-12 19:35:00,0.72093,0.72126,0.72084,0.7209,61800000.0
2007-11-12 19:40:00,0.72095,0.7213,0.7207,0.721,66000000.0
2007-11-12 19:45:00,0.72099,0.72184,0.72082,0.72182,66600000.0
2007-11-12 19:50:00,0.72168,0.72224,0.72162,0.72187,69200000.0
2007-11-12 19:55:00,0.72179,0.722,0.72144,0.72188,64400000.0
2007-11-12 20:00:00,0.722,0.72219,0.72175,0.72213,64000000.0
2007-11-12 20:05:00,0.72216,0.72284,0.72189,0.72284,59200000.0
2007-11-12 20:10:00,0.72309,0.72335,0.72282,0.72305,73600000.0
2007-11-12 20:15:00,0.72299,0.72317,0.72191,0.72314,56000000.0
2007-11-12 20:20:00,0.72316,0.7234,0.72213,0.72334,62400000.0
2007-11-12 20:25:00,0.72326,0.72384,0.72315,0.72384,72000000.0
2007-11-12 20:30:00,0.72386,0.72402,0.72367,0.72381,57600000.0
2007-11-12 20:35:00,0.72366,0.72378,0.72329,0.72329,46400000.0
2007-11-12 20:40:00,0.72321,0.72324,0.72192,0.72252,65600000.0
2007-11-12 20:45:00,0.72267,0.72269,0.72169,0.72169,64400000.0
2007-11-12 20:50:00,0.72186,0.72188,0.72145,0.72145,67200000.0
2007-11-12 20:55:00,0.7211,0.7214,0.72093,0.72138,68800000.0
2007-11-12 21:00:00,0.72129,0.72156,0.72063,0.7209,62400000.0
2007-11-12 21:05:00,0.72088,0.72126,0.7208,0.72121,59200000.0
2007-11-12 21:10:00,0.72135,0.72135,0.7209,0.72109,48000000.0
2007-11-12 21:15:00,0.72102,0.72123,0.72012,0.72119,59600000.0
2007-11-12 21:20:00,0.72114,0.72257,0.72107,0.72257,58600000.0
2007-11-12 21:25:00,0.72247,0.72247,0.72072,0.72156,62800000.0
2007-11-12 21:30:00,0.72171,0.72285,0.72171,0.72285,62400000.0
2007-11-12 21:35:00,0.72261,0.72298,0.72245,0.72292,62800000.0
2007-11-12 21:40:00,0.72272,0.72322,0.72272,0.72321,62400000.0
2007-11-12 21:45:00,0.7226,0.72331,0.72255,0.72323,57600000.0
2007-11-12 21:50:00,0.72315,0.72323,0.72197,0.72284,60800000.0
2007-11-12 21:55:00,0.72269,0.72269,0.72216,0.72235,70400000.0
2007-11-12 22:00:00,0.72236,0.72245,0.72195,0.72195,59200000.0
2007-11-12 22:05:00,0.72196,0.72218,0.72184,0.72213,67600000.0
2007-11-12 22:10:00,0.72202,0.72287,0.72202,0.72281,67200000.0
2007-11-12 22:15:00,0.72299,0.72337,0.72275,0.72337,60600000.0
2007-11-12 22:20:00,0.72345,0.72352,0.72241,0.72248,56000000.0
2007-11-12 22:25:00,0.72264,0.72342,0.72264,0.72316,65000000.0
2007-11-12 22:30:00,0.72305,0.72305,0.72222,0.72222,54400000.0
2007-11-12 22:35:00,0.7221,0.72279,0.7221,0.72241,59200000.0
2007-11-12 22:40:00,0.72255,0.72271,0.72243,0.72257,54400000.0
2007-11-12 22:45:00,0.72234,0.72239,0.72168,0.72188,67200000.0
2007-11-12 22:50:00,0.72158,0.7226,0.72141,0.72259,60800000.0
2007-11-12 22:55:00,0.72232,0.72271,0.72121,0.72197,57600000.0
2007-11-12 23:00:00,0.72164,0.72281,0.72114,0.72264,65000000.0
2007-11-12 23:05:00,0.72265,0.72276,0.72204,0.72261,59200000.0
2007-11-12 23:10:00,0.72253,0.72253,0.72135,0.72148,53800000.0
2007-11-12 23:15:00,0.7216,0.72179,0.72104,0.72178,67200000.0
2007-11-12 23:20:00,0.72196,0.72238,0.7213,0.72236,72400000.0
2007-11-12 23:25:00,0.72209,0.72221,0.72176,0.72221,56400000.0
2007-11-12 23:30:00,0.72198,0.72234,0.72158,0.72213,77200000.0
2007-11-12 23:35:00,0.72207,0.72221,0.72101,0.7214,53200000.0
2007-11-12 23:40:00,0.72109,0.72238,0.72109,0.72232,57000000.0
2007-11-12 23:45:00,0.72206,0.72206,0.72137,0.72143,67200000.0
2007-11-12 23:50:00,0.72168,0.72168,0.72051,0.72052,68800000.0
2007-11-12 23:55:00,0.72082,0.7209,0.71994,0.71994,70400000.0
2007-11-13 00:00:00,0.71994,0.72134,0.71973,0.72134,54800000.0
2007-11-13 00:05:00,0.72115,0.72159,0.71981,0.72133,59200000.0
2007-11-13 00:10:00,0.72121,0.72218,0.72068,0.72218,52800000.0
2007-11-13 00:15:00,0.72245,0.72337,0.72245,0.72317,52800000.0
2007-11-13 00:20:00,0.72314,0.72432,0.72283,0.72334,60800000.0
2007-11-13 00:25:00,0.72322,0.724,0.72322,0.72335,54800000.0
2007-11-13 00:30:00,0.72337,0.72361,0.72288,0.72288,60800000.0
2007-11-13 00:35:00,0.72314,0.72315,0.72242,0.72245,65600000.0
2007-11-13 00:40:00,0.72246,0.72354,0.72246,0.72348,49600000.0
2007-11-13 00:45:00,0.72328,0.72329,0.72243,0.72266,56400000.0
2007-11-13 00:50:00,0.72272,0.72343,0.72272,0.72342,52800000.0
2007-11-13 00:55:00,0.72341,0.72384,0.72334,0.72359,51600000.0
2007-11-13 01:00:00,0.72364,0.72473,0.72335,0.72378,59600000.0
2007-11-13 01:05:00,0.72333,0.72333,0.7225,0.72296,65600000.0
2007-11-13 01:10:00,0.72298,0.72302,0.72207,0.72211,63800000.0
2007-11-13 01:15:00,0.72231,0.72288,0.72231,0.72284,67600000.0
2007-11-13 01:20:00,0.72288,0.72331,0.72242,0.72246,56000000.0
2007-11-13 01:25:00,0.72241,0.72241,0.72174,0.72174,54400000.0
2007-11-13 01:30:00,0.72171,0.72203,0.72157,0.72203,52800000.0
2007-11-13 01:35:00,0.72229,0.723,0.72214,0.72291,72000000.0
2007-11-13 01:40:00,0.72284,0.72284,0.72216,0.72229,64000000.0
2007-11-13 01:45:00,0.72231,0.72253,0.722,0.72226,54400000.0
2007-11-13 01:50:00,0.72216,0.72345,0.72215,0.72345,58000000.0
2007-11-13 01:55:00,0.72359,0.72413,0.7233,0.72413,58600000.0
2007-11-13 02:00:00,0.72427,0.72427,0.72275,0.7231,60800000.0
2007-11-13 02:05:00,0.72349,0.7242,0.72349,0.72383,60800000.0
2007-11-13 02:10:00,0.72386,0.72457,0.72386,0.72457,51200000.0
2007-11-13 02:15:00,0.72473,0.72538,0.72472,0.725,56000000.0
2007-11-13 02:20:00,0.72509,0.7251,0.72417,0.72443,62400000.0
2007-11-13 02:25:00,0.72469,0.72471,0.72288,0.7238,59200000.0
2007-11-13 02:30:00,0.72378,0.72445,0.72367,0.72367,58600000.0
2007-11-13 02:35:00,0.72376,0.72425,0.72366,0.72403,61200000.0
2007-11-13 02:40:00,0.72389,0.72427,0.72266,0.72358,62800000.0
2007-11-13 02:45:00,0.72359,0.72381,0.72308,0.72319,65400000.0
2007-11-13 02:50:00,0.72319,0.72337,0.72289,0.72333,64000000.0
2007-11-13 02:55:00,0.72333,0.72333,0.72237,0.7229,59200000.0
2007-11-13 03:00:00,0.72278,0.72321,0.72262,0.72295,56400000.0
2007-11-13 03:05:00,0.72295,0.72324,0.72287,0.72288,60800000.0
2007-11-13 03:10:00,0.72312,0.7233,0.72288,0.72289,67200000.0
2007-11-13 03:15:00,0.72296,0.72311,0.72212,0.72243,58000000.0
2007-11-13 03:20:00,0.72229,0.72289,0.72202,0.72285,65600000.0
2007-11-13 03:25:00,0.72288,0.72392,0.72288,0.72374,61200000.0
2007-11-13 03:30:00,0.72406,0.72447,0.724,0.72412,67200000.0
2007-11-13 03:35:00,0.72424,0.72484,0.72424,0.72456,62800000.0
2007-11-13 03:40:00,0.72441,0.72564,0.72441,0.72564,60800000.0
2007-11-13 03:45:00,0.72555,0.72555,0.72454,0.72456,56000000.0
2007-11-13 03:50:00,0.72469,0.72536,0.7237,0.72535,70800000.0
2007-11-13 03:55:00,0.72553,0.72594,0.72482,0.72482,75200000.0
2007-11-13 04:00:00,0.7246,0.72476,0.72424,0.72466,67200000.0
2007-11-13 04:05:00,0.72468,0.72629,0.72468,0.7262,60000000.0
2007-11-13 04:10:00,0.72644,0.72644,0.72546,0.72597,51200000.0
2007-11-13 04:15:00,0.72587,0.72661,0.72572,0.72661,52800000.0
2007-11-13 04:20:00,0.72669,0.72718,0.72607,0.7271,62400000.0
2007-11-13 04:25:00,0.72704,0.7275,0.727,0.72749,62400000.0
2007-11-13 04:30:00,0.72755,0.72759,0.72622,0.72645,53000000.0
2007-11-13 04:35:00,0.72645,0.72652,0.72476,0.72594,65600000.0
2007-11-13 04:40:00,0.72604,0.72629,0.72582,0.72596,60800000.0
2007-11-13 04:45:00,0.726,0.72609,0.72518,0.72519,71200000.0
2007-11-13 04:50:00,0.72511,0.72522,0.72398,0.72494,60800000.0
2007-11-13 04:55:00,0.72505,0.72511,0.72418,0.725,59600000.0
2007-11-13 05:00:00,0.72529,0.72582,0.72529,0.72582,68800000.0
2007-11-13 05:05:00,0.72583,0.72608,0.7257,0.7257,59600000.0
2007-11-13 05:10:00,0.72566,0.7259,0.72565,0.72567,60800000.0
2007-11-13 05:15:00,0.72558,0.72598,0.72477,0.72542,63400000.0
2007-11-13 05:20:00,0.72539,0.72552,0.72517,0.72533,60800000.0
2007-11-13 05:25:00,0.7254,0.72545,0.72507,0.7254,70400000.0
2007-11-13 05:30:00,0.7254,0.72562,0.72391,0.72499,64000000.0
2007-11-13 05:35:00,0.72497,0.72511,0.72435,0.72446,65600000.0
2007-11-13 05:40:00,0.72457,0.7247,0.72355,0.72355,61200000.0
2007-11-13 05:45:00,0.72373,0.72429,0.72363,0.72398,59200000.0
2007-11-13 05:50:00,0.72436,0.72453,0.72354,0.72364,54800000.0
2007-11-13 05:55:00,0.72363,0.72396,0.72302,0.72396,62400000.0
2007-11-13 06:00:00,0.72394,0.72421,0.72383,0.72392,67600000.0
2007-11-13 06:05:00,0.72406,0.72408,0.72332,0.72344,63400000.0
2007-11-13 06:10:00,0.72329,0.72364,0.72324,0.72347,56000000.0
2007-11-13 06:15:00,0.72366,0.72394,0.72351,0.72393,64000000.0
2007-11-13 06:20:00,0.72382,0.72404,0.72347,0.72377,67200000.0
2007-11-13 06:25:00,0.72387,0.72458,0.72355,0.72454,59200000.0
2007-11-13 06:30:00,0.72471,0.72484,0.72298,0.72405,60800000.0
2007-11-13 06:35:00,0.72414,0.72449,0.72396,0.72436,60800000.0
2007-11-13 06:40:00,0.72435,0.72544,0.72435,0.72509,59200000.0
2007-11-13 06:45:00,0.72499,0.72504,0.72459,0.72496,51200000.0
2007-11-13 06:50:00,0.72495,0.72505,0.72433,0.72487,58000000.0
2007-11-13 06:55:00,0.7249,0.72517,0.72486,0.72517,62400000.0
2007-11-13 07:00:00,0.72502,0.72511,0.72476,0.72479,49600000.0
2007-11-13 07:05:00,0.72483,0.72508,0.72467,0.72467,68200000.0
2007-11-13 07:10:00,0.72467,0.72476,0.72353,0.72353,49600000.0
2007-11-13 07:15:00,0.72332,0.72418,0.72332,0.72405,52800000.0
2007-11-13 07:20:00,0.724,0.7244,0.72387,0.7244,52800000.0
2007-11-13 07:25:00,0.72456,0.72465,0.72434,0.72458,57600000.0
2007-11-13 07:30:00,0.72451,0.72498,0.72433,0.72475,58000000.0
2007-11-13 07:35:00,0.72462,0.72496,0.72428,0.72443,58600000.0
2007-11-13 07:40:00,0.72454,0.72504,0.72454,0.7248,63400000.0
2007-11-13 07:45:00,0.72481,0.72481,0.72412,0.72424,72400000.0
2007-11-13 07:50:00,0.72415,0.72418,0.72243,0.72414,68800000.0
2007-11-13 07:55:00,0.72404,0.7242,0.72374,0.72374,61200000.0
2007-11-13 08:00:00,0.72363,0.7243,0.72352,0.72422,73600000.0
2007-11-13 08:05:00,0.72414,0.72445,0.72394,0.724,70800000.0
2007-11-13 08:10:00,0.72396,0.72438,0.7239,0.72437,62400000.0
2007-11-13 08:15:00,0.72454,0.72484,0.72407,0.72479,59200000.0
2007-11-13 08:20:00,0.72476,0.72563,0.72455,0.72558,68800000.0
2007-11-13 08:25:00,0.72544,0.72544,0.72478,0.72486,57600000.0
2007-11-13 08:30:00,0.72504,0.72512,0.72449,0.72465,68800000.0
2007-11-13 08:35:00,0.72473,0.72523,0.72473,0.72511,56000000.0
2007-11-13 08:40:00,0.72502,0.72513,0.72487,0.72503,67000000.0
2007-11-13 08:45:00,0.72483,0.72497,0.72423,0.72431,70400000.0
2007-11-13 08:50:00,0.72423,0.7249,0.72306,0.72488,60800000.0
2007-11-13 08:55:00,0.72489,0.72562,0.72438,0.72546,63200000.0
2007-11-13 09:00:00,0.72567,0.72567,0.72514,0.72514,74000000.0
2007-11-13 09:05:00,0.72505,0.72551,0.72482,0.72551,59200000.0
2007-11-13 09:10:00,0.72551,0.72567,0.72531,0.72559,67200000.0
2007-11-13 09:15:00,0.7254,0.7256,0.72436,0.72536,69200000.0
2007-11-13 09:20:00,0.72544,0.72553,0.72509,0.72524,59200000.0
2007-11-13 09:25:00,0.72521,0.72559,0.72455,0.72455,56000000.0
2007-11-13 09:30:00,0.72483,0.72513,0.72418,0.72421,67200000.0
2007-11-13 09:35:00,0.72417,0.72426,0.72285,0.72285,59200000.0
2007-11-13 09:40:00,0.72169,0.72378,0.72154,0.72334,70400000.0
2007-11-13 09:45:00,0.72278,0.72278,0.72184,0.72189,64400000.0
2007-11-13 09:50:00,0.72183,0.72204,0.72144,0.72185,59600000.0
2007-11-13 09:55:00,0.72178,0.72215,0.72091,0.722,64000000.0
2007-11-13 10:00:00,0.72161,0.72216,0.72153,0.72201,70400000.0
2007-11-13 10:05:00,0.72198,0.72224,0.72179,0.72179,68800000.0
2007-11-13 10:10:00,0.72207,0.72305,0.72207,0.7227,69200000.0
2007-11-13 10:15:00,0.72274,0.72324,0.72265,0.72324,64000000.0
2007-11-13 10:20:00,0.72324,0.72343,0.72304,0.72335,67200000.0
2007-11-13 10:25:00,0.72354,0.72429,0.72354,0.72424,67200000.0
2007-11-13 10:30:00,0.7242,0.72571,0.72414,0.72527,67200000.0
2007-11-13 10:35:00,0.72521,0.72549,0.72475,0.72549,59600000.0
2007-11-13 10:40:00,0.72557,0.72606,0.72524,0.72524,73600000.0
2007-11-13 10:45:00,0.72507,0.72518,0.72412,0.72515,69200000.0
2007-11-13 10:50:00,0.72511,0.72517,0.72458,0.72473,67200000.0
2007-11-13 10:55:00,0.72464,0.72546,0.72407,0.72545,67200000.0
2007-11-13 11:00:00,0.72562,0.72706,0.72537,0.72555,65600000.0
2007-11-13 11:05:00,0.72545,0.72551,0.72359,0.72551,60800000.0
2007-11-13 11:10:00,0.72571,0.72695,0.72556,0.7268,69600000.0
2007-11-13 11:15:00,0.72661,0.72661,0.72582,0.72632,62800000.0
2007-11-13 11:20:00,0.72632,0.72632,0.72579,0.72604,72000000.0
2007-11-13 11:25:00,0.72619,0.7264,0.72555,0.72557,59600000.0
2007-11-13 11:30:00,0.72558,0.72622,0.72558,0.72585,75200000.0
2007-11-13 11:35:00,0.72593,0.72634,0.72553,0.72553,67200000.0
2007-11-13 11:40:00,0.72543,0.72551,0.72457,0.725,55800000.0
2007-11-13 11:45:00,0.72491,0.72614,0.72491,0.72556,66600000.0
2007-11-13 11:50:00,0.72585,0.7261,0.72456,0.72535,70400000.0
2007-11-13 11:55:00,0.72521,0.72534,0.72481,0.72503,59600000.0
2007-11-13 12:00:00,0.72488,0.72514,0.72394,0.72474,75200000.0
2007-11-13 12:05:00,0.7248,0.72547,0.72479,0.72514,65600000.0
2007-11-13 12:10:00,0.72521,0.72569,0.72517,0.72547,73600000.0
2007-11-13 12:15:00,0.72542,0.72559,0.7248,0.72491,72800000.0
2007-11-13 12:20:00,0.72476,0.72511,0.72371,0.72488,69200000.0
2007-11-13 12:25:00,0.72473,0.72497,0.72381,0.72475,61800000.0
2007-11-13 12:30:00,0.72482,0.7258,0.72469,0.7258,62400000.0
2007-11-13 12:35:00,0.72595,0.72613,0.72559,0.72613,67200000.0
2007-11-13 12:40:00,0.72606,0.72641,0.72583,0.72636,72000000.0
2007-11-13 12:45:00,0.7263,0.72706,0.72613,0.72706,60200000.0
2007-11-13 12:50:00,0.72701,0.72732,0.72663,0.72681,65600000.0
2007-11-13 12:55:00,0.72688,0.72711,0.7265,0.72662,70400000.0
2007-11-13 13:00:00,0.72659,0.72703,0.72656,0.72687,61200000.0
2007-11-13 13:05:00,0.72684,0.72821,0.72667,0.72811,72000000.0
2007-11-13 13:10:00,0.72813,0.72875,0.72808,0.72823,59600000.0
2007-11-13 13:15:00,0.72817,0.72817,0.72672,0.72709,77800000.0
2007-11-13 13:20:00,0.72701,0.72725,0.72669,0.72725,62800000.0
2007-11-13 13:25:00,0.72752,0.72757,0.72699,0.72699,63800000.0
2007-11-13 13:30:00,0.72696,0.72774,0.72662,0.72774,64400000.0
2007-11-13 13:35:00,0.72785,0.72854,0.72785,0.72811,68800000.0
2007-11-13 13:40:00,0.72817,0.72857,0.7281,0.72817,68800000.0
2007-11-13 13:45:00,0.72814,0.72934,0.72807,0.72882,130600000.0
2007-11-13 13:50:00,0.72882,0.72957,0.72707,0.7283,90600000.0
2007-11-13 13:55:00,0.72822,0.72852,0.727,0.72828,67000000.0
2007-11-13 14:00:00,0.72817,0.72822,0.72748,0.72748,139200000.0
2007-11-13 14:05:00,0.72734,0.72734,0.72547,0.72579,80400000.0
2007-11-13 14:10:00,0.72587,0.72683,0.72578,0.72653,94400000.0
2007-11-13 14:15:00,0.72655,0.72664,0.72505,0.72513,82600000.0
2007-11-13 14:20:00,0.72517,0.72568,0.72493,0.72557,96000000.0
2007-11-13 14:25:00,0.72568,0.72596,0.72565,0.72593,206600000.0
2007-11-13 14:30:00,0.72613,0.72624,0.72583,0.72616,89600000.0
2007-11-13 14:35:00,0.72624,0.72624,0.72574,0.72586,144400000.0
2007-11-13 14:40:00,0.72579,0.72585,0.72501,0.72564,180800000.0
2007-11-13 14:45:00,0.72526,0.72526,0.72395,0.72395,99600000.0
2007-11-13 14:50:00,0.72408,0.72426,0.72382,0.72382,120000000.0
2007-11-13 14:55:00,0.72373,0.72424,0.72318,0.72419,88000000.0
2007-11-13 15:00:00,0.72408,0.72408,0.72368,0.72391,109200000.0
2007-11-13 15:05:00,0.72403,0.72455,0.72395,0.72455,120400000.0
2007-11-13 15:10:00,0.72444,0.72511,0.72444,0.72506,142400000.0
2007-11-13 15:15:00,0.72503,0.72526,0.72374,0.72374,89600000.0
2007-11-13 15:20:00,0.72383,0.72476,0.72376,0.72474,110400000.0
2007-11-13 15:25:00,0.72479,0.72513,0.72465,0.72494,129600000.0
2007-11-13 15:30:00,0.72414,0.72563,0.72378,0.72556,129600000.0
2007-11-13 15:35:00,0.72547,0.72563,0.72507,0.72517,131000000.0
2007-11-13 15:40:00,0.72518,0.72535,0.72465,0.7251,156800000.0
2007-11-13 15:45:00,0.72503,0.72561,0.72483,0.72561,136400000.0
2007-11-13 15:50:00,0.72558,0.72565,0.72464,0.72464,119800000.0
2007-11-13 15:55:00,0.7247,0.72495,0.72448,0.72448,120400000.0
2007-11-13 16:00:00,0.72446,0.7248,0.72423,0.7248,165000000.0
2007-11-13 16:05:00,0.72452,0.7249,0.72407,0.7249,189200000.0
2007-11-13 16:10:00,0.72496,0.72502,0.72386,0.72477,141200000.0
2007-11-13 16:15:00,0.72508,0.7254,0.72478,0.72478,133200000.0
2007-11-13 16:20:00,0.72499,0.72592,0.72494,0.72592,142400000.0
2007-11-13 16:25:00,0.72634,0.72687,0.72596,0.72611,96000000.0
2007-11-13 16:30:00,0.72601,0.72697,0.72601,0.72688,248000000.0
2007-11-13 16:35:00,0.72697,0.72718,0.72644,0.72658,244400000.0
2007-11-13 16:40:00,0.72678,0.72683,0.72604,0.72618,139200000.0
2007-11-13 16:45:00,0.72603,0.72649,0.72591,0.72649,306400000.0
2007-11-13 16:50:00,0.72625,0.7265,0.72583,0.7265,199200000.0
2007-11-13 16:55:00,0.72671,0.72851,0.72671,0.72851,251600000.0
2007-11-13 17:00:00,0.72868,0.7296,0.7285,0.7295,244600000.0
2007-11-13 17:05:00,0.72974,0.73035,0.72961,0.72974,219200000.0
2007-11-13 17:10:00,0.72956,0.72965,0.72869,0.72925,187200000.0
2007-11-13 17:15:00,0.72943,0.7296,0.72916,0.72952,169800000.0
2007-11-13 17:20:00,0.7294,0.72954,0.72793,0.72818,99200000.0
2007-11-13 17:25:00,0.72807,0.72831,0.7271,0.72739,137600000.0
2007-11-13 17:30:00,0.72736,0.72828,0.72736,0.72813,226000000.0
2007-11-13 17:35:00,0.72787,0.72852,0.72769,0.72784,272400000.0
2007-11-13 17:40:00,0.72773,0.72785,0.72718,0.72785,121600000.0
2007-11-13 17:45:00,0.72776,0.72786,0.72724,0.72735,266800000.0
2007-11-13 17:50:00,0.72737,0.7275,0.72662,0.7272,200800000.0
2007-11-13 17:55:00,0.7272,0.72723,0.72593,0.72613,286600000.0
2007-11-13 18:00:00,0.72618,0.72686,0.72604,0.7267,227600000.0
2007-11-13 18:05:00,0.72692,0.72733,0.72682,0.72682,328800000.0
2007-11-13 18:10:00,0.72686,0.72693,0.72604,0.72645,107600000.0
2007-11-13 18:15:00,0.72649,0.72654,0.72545,0.72545,248000000.0
2007-11-13 18:20:00,0.72531,0.72637,0.72466,0.72576,216400000.0
2007-11-13 18:25:00,0.72574,0.72718,0.72568,0.72688,128000000.0
2007-11-13 18:30:00,0.7267,0.72687,0.72653,0.7266,132800000.0
2007-11-13 18:35:00,0.7265,0.72665,0.726,0.72648,90600000.0
2007-11-13 18:40:00,0.72588,0.72659,0.7257,0.72598,136000000.0
2007-11-13 18:45:00,0.72591,0.72625,0.72549,0.7259,120000000.0
2007-11-13 18:50:00,0.72611,0.72633,0.72585,0.72625,97800000.0
2007-11-13 18:55:00,0.7263,0.72661,0.72568,0.72647,99200000.0
2007-11-13 19:00:00,0.72653,0.72698,0.72626,0.72692,64400000.0
2007-11-13 19:05:00,0.72699,0.72714,0.72667,0.72667,169600000.0
2007-11-13 19:10:00,0.72661,0.72701,0.72661,0.72701,70400000.0
2007-11-13 19:15:00,0.72704,0.72712,0.72648,0.72667,67600000.0
2007-11-13 19:20:00,0.72675,0.72683,0.72595,0.72619,104800000.0
2007-11-13 19:25:00,0.72605,0.72666,0.726,0.72618,78400000.0
2007-11-13 19:30:00,0.72614,0.72675,0.72604,0.72661,67600000.0
2007-11-13 19:35:00,0.72653,0.72674,0.72631,0.72637,62400000.0
2007-11-13 19:40:00,0.72642,0.72703,0.7264,0.72695,65600000.0
2007-11-13 19:45:00,0.72702,0.72748,0.72684,0.72692,67200000.0
2007-11-13 19:50:00,0.72681,0.72692,0.72588,0.72621,68200000.0
2007-11-13 19:55:00,0.72618,0.72621,0.72578,0.72608,64000000.0
2007-11-13 20:00:00,0.72632,0.72649,0.72617,0.7263,64000000.0
2007-11-13 20:05:00,0.72625,0.72649,0.72598,0.72598,59200000.0
2007-11-13 20:10:00,0.72592,0.72606,0.72563,0.72606,73600000.0
2007-11-13 20:15:00,0.726,0.72604,0.72486,0.72579,55400000.0
2007-11-13 20:20:00,0.72597,0.72622,0.72502,0.72598,67200000.0
2007-11-13 20:25:00,0.72598,0.72604,0.72572,0.72597,72000000.0
2007-11-13 20:30:00,0.72593,0.7264,0.72593,0.72628,62400000.0
2007-11-13 20:35:00,0.72623,0.72639,0.72602,0.72614,46400000.0
2007-11-13 20:40:00,0.72619,0.7263,0.72499,0.72583,65600000.0
2007-11-13 20:45:00,0.72585,0.72619,0.72575,0.72596,64000000.0
2007-11-13 20:50:00,0.7261,0.72743,0.7261,0.72718,67200000.0
2007-11-13 20:55:00,0.72721,0.72748,0.72699,0.72731,57600000.0
2007-11-13 21:00:00,0.72733,0.72753,0.72706,0.7274,62400000.0
2007-11-13 21:05:00,0.72725,0.72769,0.72651,0.72651,59200000.0
2007-11-13 21:10:00,0.72659,0.72662,0.72586,0.72632,49600000.0
2007-11-13 21:15:00,0.72639,0.7265,0.72617,0.72623,57600000.0
2007-11-13 21:20:00,0.72631,0.72666,0.72622,0.72662,60800000.0
2007-11-13 21:25:00,0.7265,0.7274,0.7264,0.7274,62800000.0
2007-11-13 21:30:00,0.72726,0.72756,0.72722,0.72748,64000000.0
2007-11-13 21:35:00,0.72756,0.72833,0.72734,0.72828,64000000.0
2007-11-13 21:40:00,0.72814,0.72881,0.72801,0.72858,66000000.0
2007-11-13 21:45:00,0.72847,0.7299,0.72837,0.72983,57600000.0
2007-11-13 21:50:00,0.72969,0.72977,0.72866,0.72881,60800000.0
2007-11-13 21:55:00,0.72875,0.72891,0.72801,0.72801,70800000.0
2007-11-13 22:00:00,0.72822,0.72864,0.72815,0.72864,62800000.0
2007-11-13 22:05:00,0.72871,0.72899,0.72864,0.72878,61800000.0
2007-11-13 22:10:00,0.72875,0.73021,0.72875,0.73015,67200000.0
2007-11-13 22:15:00,0.7303,0.7305,0.73011,0.73017,60800000.0
2007-11-13 22:20:00,0.73043,0.73078,0.72995,0.73019,56000000.0
2007-11-13 22:25:00,0.73036,0.73121,0.73025,0.73108,66000000.0
2007-11-13 22:30:00,0.73111,0.73122,0.73064,0.7307,54400000.0
2007-11-13 22:35:00,0.7305,0.7305,0.72993,0.73008,59600000.0
2007-11-13 22:40:00,0.73004,0.73021,0.72949,0.72949,57600000.0
2007-11-13 22:45:00,0.72929,0.72957,0.72845,0.72845,62400000.0
2007-11-13 22:50:00,0.72842,0.72867,0.72705,0.72781,57600000.0
2007-11-13 22:55:00,0.72782,0.72843,0.72741,0.72792,57600000.0
2007-11-13 23:00:00,0.72803,0.72859,0.72793,0.72795,61800000.0
2007-11-13 23:05:00,0.72802,0.72976,0.7279,0.72942,59200000.0
2007-11-13 23:10:00,0.72917,0.72926,0.7285,0.72865,54400000.0
2007-11-13 23:15:00,0.72873,0.72876,0.72779,0.72815,67200000.0
2007-11-13 23:20:00,0.7283,0.72855,0.72711,0.72806,64000000.0
2007-11-13 23:25:00,0.72809,0.72837,0.72809,0.72828,56400000.0
2007-11-13 23:30:00,0.72836,0.72852,0.72769,0.72848,76800000.0
2007-11-13 23:35:00,0.72849,0.72849,0.72732,0.72797,52800000.0
2007-11-13 23:40:00,0.7278,0.72851,0.7278,0.72822,57600000.0
2007-11-13 23:45:00,0.72799,0.72945,0.72799,0.72934,67200000.0
2007-11-13 23:50:00,0.72927,0.72964,0.72906,0.72922,68800000.0
2007-11-13 23:55:00,0.72918,0.72918,0.72797,0.72801,59200000.0
2007-11-14 00:00:00,0.72787,0.72787,0.72645,0.72703,54400000.0
2007-11-14 00:05:00,0.72699,0.72757,0.72699,0.72735,59200000.0
2007-11-14 00:10:00,0.72744,0.72939,0.72744,0.72913,52800000.0
2007-11-14 00:15:00,0.72906,0.73015,0.72906,0.73003,51600000.0
2007-11-14 00:20:00,0.73015,0.7306,0.73005,0.73005,60800000.0
2007-11-14 00:25:00,0.72998,0.7301,0.72958,0.72967,54400000.0
2007-11-14 00:30:00,0.729,0.72932,0.72807,0.72901,60200000.0
2007-11-14 00:35:00,0.72884,0.73009,0.72884,0.72972,65600000.0
2007-11-14 00:40:00,0.72941,0.73055,0.72937,0.73044,49600000.0
2007-11-14 00:45:00,0.73048,0.73054,0.72995,0.73009,55800000.0
2007-11-14 00:50:00,0.73024,0.73073,0.72987,0.73033,59600000.0
2007-11-14 00:55:00,0.7303,0.73074,0.72984,0.72984,51200000.0
2007-11-14 01:00:00,0.7299,0.72993,0.7294,0.72954,59200000.0
2007-11-14 01:05:00,0.72967,0.72987,0.72931,0.72949,66000000.0
2007-11-14 01:10:00,0.72974,0.72995,0.72947,0.72995,64000000.0
2007-11-14 01:15:00,0.72971,0.72986,0.72955,0.72975,67200000.0
2007-11-14 01:20:00,0.72969,0.72973,0.72888,0.72917,56000000.0
2007-11-14 01:25:00,0.72917,0.72931,0.72902,0.72931,54400000.0
2007-11-14 01:30:00,0.72936,0.72936,0.72856,0.72856,52800000.0
2007-11-14 01:35:00,0.72848,0.72933,0.72822,0.72932,72000000.0
2007-11-14 01:40:00,0.72944,0.72987,0.72932,0.72981,64000000.0
2007-11-14 01:45:00,0.7297,0.73066,0.72954,0.73054,51600000.0
2007-11-14 01:50:00,0.73049,0.73066,0.72976,0.72983,57600000.0
2007-11-14 01:55:00,0.72978,0.7298,0.72925,0.72925,54400000.0
2007-11-14 02:00:00,0.72928,0.73053,0.72904,0.73047,63400000.0
2007-11-14 02:05:00,0.73051,0.73169,0.73051,0.73169,65600000.0
2007-11-14 02:10:00,0.73147,0.73148,0.73054,0.73054,51200000.0
2007-11-14 02:15:00,0.73038,0.73071,0.73012,0.73016,55400000.0
2007-11-14 02:20:00,0.73002,0.7304,0.72976,0.72976,62400000.0
2007-11-14 02:25:00,0.72961,0.73023,0.72857,0.73009,54400000.0
2007-11-14 02:30:00,0.73027,0.73059,0.73022,0.73042,58600000.0
2007-11-14 02:35:00,0.7304,0.73072,0.7304,0.73058,56400000.0
2007-11-14 02:40:00,0.73057,0.731,0.72979,0.73092,70400000.0
2007-11-14 02:45:00,0.73086,0.73178,0.73077,0.73128,65600000.0
2007-11-14 02:50:00,0.73127,0.73175,0.73127,0.73156,64000000.0
2007-11-14 02:55:00,0.73138,0.73173,0.73111,0.73112,58600000.0
2007-11-14 03:00:00,0.73088,0.73109,0.73062,0.73105,56000000.0
2007-11-14 03:05:00,0.73096,0.73096,0.72367,0.7296,60800000.0
2007-11-14 03:10:00,0.72996,0.73094,0.72977,0.72977,67200000.0
2007-11-14 03:15:00,0.72959,0.73,0.72932,0.73,57600000.0
2007-11-14 03:20:00,0.73052,0.73087,0.73025,0.73087,65000000.0
2007-11-14 03:25:00,0.73088,0.73089,0.73013,0.73022,57000000.0
2007-11-14 03:30:00,0.72997,0.73064,0.72987,0.73051,66600000.0
2007-11-14 03:35:00,0.73027,0.73027,0.72934,0.7296,62400000.0
2007-11-14 03:40:00,0.72958,0.73023,0.72958,0.73012,60200000.0
2007-11-14 03:45:00,0.73007,0.73089,0.72978,0.73076,54800000.0
2007-11-14 03:50:00,0.73106,0.73123,0.73005,0.73092,69800000.0
2007-11-14 03:55:00,0.7309,0.73131,0.73067,0.73104,75200000.0
2007-11-14 04:00:00,0.73102,0.73162,0.73098,0.73131,67200000.0
2007-11-14 04:05:00,0.73152,0.73178,0.73135,0.7315,61200000.0
2007-11-14 04:10:00,0.73174,0.73208,0.73139,0.73144,51200000.0
2007-11-14 04:15:00,0.73125,0.7314,0.73087,0.73087,53200000.0
2007-11-14 04:20:00,0.73114,0.7319,0.73063,0.73187,62800000.0
2007-11-14 04:25:00,0.73226,0.73246,0.73192,0.73213,62400000.0
2007-11-14 04:30:00,0.73205,0.73214,0.73174,0.73174,52800000.0
2007-11-14 04:35:00,0.73175,0.73279,0.73171,0.73277,65600000.0
2007-11-14 04:40:00,0.73275,0.73277,0.73186,0.73228,52800000.0
2007-11-14 04:45:00,0.73222,0.73236,0.73213,0.73224,71200000.0
2007-11-14 04:50:00,0.73225,0.73296,0.73163,0.73235,60800000.0
2007-11-14 04:55:00,0.73296,0.73313,0.73293,0.73294,59600000.0
2007-11-14 05:00:00,0.73312,0.73317,0.73276,0.73279,69200000.0
2007-11-14 05:05:00,0.73284,0.73302,0.73253,0.73253,59200000.0
2007-11-14 05:10:00,0.7324,0.73297,0.7324,0.73295,60800000.0
2007-11-14 05:15:00,0.73293,0.73304,0.7325,0.73294,63800000.0
2007-11-14 05:20:00,0.73285,0.73317,0.73279,0.73317,52800000.0
2007-11-14 05:25:00,0.73345,0.73351,0.73289,0.73298,71200000.0
2007-11-14 05:30:00,0.73318,0.73408,0.7328,0.73375,63400000.0
2007-11-14 05:35:00,0.73374,0.7341,0.73363,0.73394,65600000.0
2007-11-14 05:40:00,0.73399,0.73411,0.73353,0.73365,67200000.0
2007-11-14 05:45:00,0.73363,0.73419,0.7336,0.73377,59200000.0
2007-11-14 05:50:00,0.73382,0.73392,0.73351,0.73351,51200000.0
2007-11-14 05:55:00,0.73352,0.73368,0.73297,0.73306,61800000.0
2007-11-14 06:00:00,0.7332,0.73325,0.73308,0.73317,67200000.0
2007-11-14 06:05:00,0.73391,0.73404,0.7331,0.73336,65600000.0
2007-11-14 06:10:00,0.73342,0.73363,0.73341,0.73342,52800000.0
2007-11-14 06:15:00,0.73336,0.73362,0.73327,0.73343,56000000.0
2007-11-14 06:20:00,0.73331,0.73334,0.73304,0.73315,68000000.0
2007-11-14 06:25:00,0.73304,0.73306,0.73269,0.73281,59200000.0
2007-11-14 06:30:00,0.7328,0.73285,0.73162,0.73264,56000000.0
2007-11-14 06:35:00,0.73262,0.7328,0.73249,0.73271,60800000.0
2007-11-14 06:40:00,0.73273,0.73273,0.7323,0.73241,59200000.0
2007-11-14 06:45:00,0.73225,0.73273,0.73225,0.73271,51200000.0
2007-11-14 06:50:00,0.73272,0.73289,0.73263,0.73283,65600000.0
2007-11-14 06:55:00,0.73263,0.73281,0.73257,0.73266,62200000.0
2007-11-14 07:00:00,0.73264,0.73288,0.73254,0.73275,53200000.0
2007-11-14 07:05:00,0.73281,0.73292,0.73233,0.73285,68800000.0
2007-11-14 07:10:00,0.73281,0.73284,0.73257,0.73267,50000000.0
2007-11-14 07:15:00,0.73278,0.73302,0.73254,0.73254,44800000.0
2007-11-14 07:20:00,0.73251,0.73355,0.73247,0.7335,52800000.0
2007-11-14 07:25:00,0.73354,0.73354,0.73298,0.73298,57600000.0
2007-11-14 07:30:00,0.73273,0.7331,0.73258,0.73306,56000000.0
2007-11-14 07:35:00,0.73305,0.73305,0.73273,0.7329,59200000.0
2007-11-14 07:40:00,0.73296,0.73305,0.73251,0.73251,64000000.0
2007-11-14 07:45:00,0.73251,0.73281,0.73238,0.73264,72000000.0
2007-11-14 07:50:00,0.73262,0.73275,0.73147,0.73274,56000000.0
2007-11-14 07:55:00,0.73277,0.733,0.7326,0.73296,60800000.0
2007-11-14 08:00:00,0.73331,0.73343,0.73273,0.73331,73600000.0
2007-11-14 08:05:00,0.73318,0.73402,0.73318,0.73343,70400000.0
2007-11-14 08:10:00,0.73356,0.73359,0.73276,0.73298,62400000.0
2007-11-14 08:15:00,0.73313,0.73327,0.73281,0.73281,59200000.0
2007-11-14 08:20:00,0.73303,0.73325,0.73215,0.73314,64000000.0
2007-11-14 08:25:00,0.73308,0.73341,0.73282,0.73287,57600000.0
2007-11-14 08:30:00,0.73286,0.73355,0.73265,0.73355,68800000.0
2007-11-14 08:35:00,0.73369,0.7337,0.7332,0.73341,64400000.0
2007-11-14 08:40:00,0.73371,0.73371,0.73261,0.73261,67200000.0
2007-11-14 08:45:00,0.73272,0.733,0.73249,0.73289,70400000.0
2007-11-14 08:50:00,0.73279,0.73306,0.732,0.73266,60800000.0
2007-11-14 08:55:00,0.73277,0.73309,0.73181,0.73263,62400000.0
2007-11-14 09:00:00,0.73249,0.73255,0.73176,0.73191,73000000.0
2007-11-14 09:05:00,0.73196,0.73196,0.73164,0.73175,59200000.0
2007-11-14 09:10:00,0.73163,0.7318,0.73144,0.73161,67200000.0
2007-11-14 09:15:00,0.73144,0.73144,0.73033,0.73071,68800000.0
2007-11-14 09:20:00,0.73081,0.731,0.73055,0.73058,59200000.0
2007-11-14 09:25:00,0.73051,0.73074,0.73048,0.73048,56000000.0
2007-11-14 09:30:00,0.73048,0.73062,0.73026,0.73057,67200000.0
2007-11-14 09:35:00,0.73053,0.7306,0.7301,0.73022,58600000.0
2007-11-14 09:40:00,0.72924,0.73077,0.72924,0.73059,70800000.0
2007-11-14 09:45:00,0.73062,0.73068,0.7302,0.73039,64000000.0
2007-11-14 09:50:00,0.73054,0.7311,0.73017,0.73017,59200000.0
2007-11-14 09:55:00,0.72993,0.73079,0.72937,0.73073,64000000.0
2007-11-14 10:00:00,0.73066,0.73097,0.73045,0.73045,70400000.0
2007-11-14 10:05:00,0.73067,0.73087,0.7297,0.7297,69200000.0
2007-11-14 10:10:00,0.72987,0.73023,0.72979,0.72999,68800000.0
2007-11-14 10:15:00,0.72989,0.72992,0.72942,0.7299,64000000.0
2007-11-14 10:20:00,0.72992,0.73031,0.72974,0.73005,67200000.0
2007-11-14 10:25:00,0.72989,0.72989,0.72933,0.72939,67000000.0
2007-11-14 10:30:00,0.72954,0.73057,0.72954,0.73033,66600000.0
2007-11-14 10:35:00,0.73027,0.73052,0.72988,0.73039,59200000.0
2007-11-14 10:40:00,0.73057,0.73097,0.73051,0.73083,73600000.0
2007-11-14 10:45:00,0.73083,0.73103,0.73062,0.73103,68800000.0
2007-11-14 10:50:00,0.73099,0.73099,0.7301,0.73039,66600000.0
2007-11-14 10:55:00,0.73032,0.73104,0.7303,0.73098,67600000.0
2007-11-14 11:00:00,0.73095,0.73123,0.73089,0.73106,65600000.0
2007-11-14 11:05:00,0.73091,0.73131,0.73007,0.73124,60800000.0
2007-11-14 11:10:00,0.73118,0.73123,0.73058,0.73102,69200000.0
2007-11-14 11:15:00,0.73097,0.73097,0.7304,0.73075,62400000.0
2007-11-14 11:20:00,0.73088,0.73111,0.73083,0.731,72000000.0
2007-11-14 11:25:00,0.73088,0.73107,0.73073,0.73092,59200000.0
2007-11-14 11:30:00,0.7312,0.73126,0.73075,0.73087,76000000.0
2007-11-14 11:35:00,0.73104,0.73121,0.73061,0.73061,67200000.0
2007-11-14 11:40:00,0.7308,0.73093,0.73004,0.73034,56000000.0
2007-11-14 11:45:00,0.73002,0.73002,0.72913,0.72951,67200000.0
2007-11-14 11:50:00,0.72954,0.7297,0.72863,0.72955,70400000.0
2007-11-14 11:55:00,0.72963,0.72985,0.72923,0.72937,59200000.0
2007-11-14 12:00:00,0.72954,0.7303,0.72871,0.73027,75200000.0
2007-11-14 12:05:00,0.73009,0.73025,0.72955,0.7296,65600000.0
2007-11-14 12:10:00,0.72956,0.7298,0.7294,0.72976,73600000.0
2007-11-14 12:15:00,0.72971,0.73008,0.72957,0.72994,72000000.0
2007-11-14 12:20:00,0.72979,0.72995,0.72824,0.72949,68800000.0
2007-11-14 12:25:00,0.72952,0.73031,0.72862,0.73018,62400000.0
2007-11-14 12:30:00,0.73057,0.73132,0.73057,0.73076,62400000.0
2007-11-14 12:35:00,0.73055,0.73107,0.73055,0.73075,67200000.0
2007-11-14 12:40:00,0.73055,0.73076,0.72964,0.72964,72000000.0
2007-11-14 12:45:00,0.72963,0.73046,0.72963,0.73043,60800000.0
2007-11-14 12:50:00,0.73012,0.73041,0.72975,0.73035,65600000.0
2007-11-14 12:55:00,0.73049,0.73067,0.72978,0.73043,70800000.0
2007-11-14 13:00:00,0.73024,0.73053,0.73009,0.73053,60200000.0
2007-11-14 13:05:00,0.73042,0.73082,0.73034,0.7304,71400000.0
2007-11-14 13:10:00,0.73042,0.73108,0.73032,0.73084,59200000.0
2007-11-14 13:15:00,0.73099,0.73106,0.72928,0.7296,78400000.0
2007-11-14 13:20:00,0.72963,0.73001,0.72947,0.73001,62400000.0
2007-11-14 13:25:00,0.73013,0.73013,0.72931,0.72972,64000000.0
2007-11-14 13:30:00,0.72967,0.72967,0.72921,0.72921,65600000.0
2007-11-14 13:35:00,0.72962,0.72988,0.72955,0.72971,68800000.0
2007-11-14 13:40:00,0.72966,0.72968,0.72914,0.72958,68800000.0
2007-11-14 13:45:00,0.72961,0.73047,0.72894,0.72956,131200000.0
2007-11-14 13:50:00,0.72986,0.73079,0.7289,0.72952,91200000.0
2007-11-14 13:55:00,0.72943,0.72949,0.72862,0.72894,67200000.0
2007-11-14 14:00:00,0.72929,0.72942,0.72889,0.72942,139200000.0
2007-11-14 14:05:00,0.72973,0.73021,0.72965,0.72978,80000000.0
2007-11-14 14:10:00,0.72948,0.72968,0.72886,0.72919,96400000.0
2007-11-14 14:15:00,0.72925,0.72965,0.72783,0.72891,83200000.0
2007-11-14 14:20:00,0.72882,0.72961,0.72882,0.72961,95800000.0
2007-11-14 14:25:00,0.72965,0.72971,0.72864,0.72879,205600000.0
2007-11-14 14:30:00,0.72883,0.73001,0.72883,0.72997,92800000.0
2007-11-14 14:35:00,0.72994,0.72994,0.72877,0.72877,144000000.0
2007-11-14 14:40:00,0.729,0.72952,0.72893,0.7294,180800000.0
2007-11-14 14:45:00,0.72952,0.73,0.72938,0.73,99200000.0
2007-11-14 14:50:00,0.72997,0.72997,0.72948,0.72991,119400000.0
2007-11-14 14:55:00,0.72987,0.73001,0.72946,0.7295,89600000.0
2007-11-14 15:00:00,0.72955,0.72988,0.72944,0.72985,108800000.0
2007-11-14 15:05:00,0.72992,0.73002,0.72909,0.72949,119400000.0
2007-11-14 15:10:00,0.72963,0.72965,0.72916,0.72962,142400000.0
2007-11-14 15:15:00,0.72972,0.72988,0.72963,0.72983,89600000.0
2007-11-14 15:20:00,0.72989,0.73119,0.72989,0.73119,110400000.0
2007-11-14 15:25:00,0.73116,0.73116,0.73063,0.73079,121600000.0
2007-11-14 15:30:00,0.72991,0.7329,0.72991,0.73227,129600000.0
2007-11-14 15:35:00,0.73233,0.73234,0.73149,0.73164,131200000.0
2007-11-14 15:40:00,0.73166,0.7317,0.73101,0.7314,156200000.0
2007-11-14 15:45:00,0.73141,0.73144,0.73072,0.73078,138000000.0
2007-11-14 15:50:00,0.73073,0.73073,0.72997,0.73014,119800000.0
2007-11-14 15:55:00,0.72998,0.73039,0.72997,0.73025,120000000.0
2007-11-14 16:00:00,0.73037,0.7305,0.7301,0.73042,164800000.0
2007-11-14 16:05:00,0.73039,0.73048,0.72978,0.73028,189200000.0
2007-11-14 16:10:00,0.73026,0.73029,0.72917,0.73001,141800000.0
2007-11-14 16:15:00,0.72992,0.73008,0.72985,0.72998,132200000.0
2007-11-14 16:20:00,0.73013,0.73065,0.72982,0.73065,141800000.0
2007-11-14 16:25:00,0.73086,0.73109,0.73001,0.73011,96400000.0
2007-11-14 16:30:00,0.73007,0.73078,0.72996,0.7307,247800000.0
2007-11-14 16:35:00,0.73053,0.73125,0.73035,0.73123,242600000.0
2007-11-14 16:40:00,0.73139,0.73168,0.73123,0.73128,139200000.0
2007-11-14 16:45:00,0.73144,0.73231,0.73124,0.73156,305800000.0
2007-11-14 16:50:00,0.73136,0.73136,0.73065,0.73077,198400000.0
2007-11-14 16:55:00,0.73076,0.7308,0.72988,0.73064,251000000.0
2007-11-14 17:00:00,0.73051,0.73054,0.72987,0.73007,244600000.0
2007-11-14 17:05:00,0.7302,0.7302,0.72947,0.72954,219600000.0
2007-11-14 17:10:00,0.72962,0.73071,0.72945,0.73071,187600000.0
2007-11-14 17:15:00,0.73066,0.73163,0.73048,0.73131,169600000.0
2007-11-14 17:20:00,0.73122,0.73174,0.73122,0.73125,99600000.0
2007-11-14 17:25:00,0.73118,0.73134,0.73048,0.73067,138000000.0
2007-11-14 17:30:00,0.73056,0.73091,0.73043,0.73075,226000000.0
2007-11-14 17:35:00,0.73075,0.73085,0.73006,0.73059,272800000.0
2007-11-14 17:40:00,0.73066,0.73079,0.72997,0.73009,117800000.0
2007-11-14 17:45:00,0.73,0.73114,0.72997,0.73112,265200000.0
2007-11-14 17:50:00,0.73101,0.73104,0.73026,0.73104,201800000.0
2007-11-14 17:55:00,0.73107,0.73107,0.73064,0.73086,286800000.0
2007-11-14 18:00:00,0.73099,0.73149,0.7308,0.73147,224800000.0
2007-11-14 18:05:00,0.73157,0.73157,0.73098,0.73119,328800000.0
2007-11-14 18:10:00,0.73109,0.73164,0.73109,0.73133,99600000.0
2007-11-14 18:15:00,0.73146,0.73173,0.73115,0.73141,248000000.0
2007-11-14 18:20:00,0.73142,0.73197,0.73052,0.73142,216000000.0
2007-11-14 18:25:00,0.73155,0.73171,0.73124,0.73124,127800000.0
2007-11-14 18:30:00,0.73111,0.7324,0.73111,0.7324,132800000.0
2007-11-14 18:35:00,0.73252,0.7331,0.73132,0.73291,91200000.0
2007-11-14 18:40:00,0.73283,0.7338,0.7325,0.73361,135800000.0
2007-11-14 18:45:00,0.73362,0.73415,0.73317,0.73406,120000000.0
2007-11-14 18:50:00,0.73396,0.73396,0.73333,0.73382,97600000.0
2007-11-14 18:55:00,0.73365,0.73397,0.73341,0.73393,99600000.0
2007-11-14 19:00:00,0.7339,0.73407,0.7333,0.73407,65600000.0
2007-11-14 19:05:00,0.73393,0.73393,0.73302,0.73336,169600000.0
2007-11-14 19:10:00,0.73335,0.73468,0.73335,0.73466,76800000.0
2007-11-14 19:15:00,0.73457,0.73457,0.73399,0.73405,67200000.0
2007-11-14 19:20:00,0.73391,0.73396,0.73367,0.73379,103400000.0
2007-11-14 19:25:00,0.73372,0.7339,0.7329,0.7339,78200000.0
2007-11-14 19:30:00,0.73374,0.73416,0.73367,0.73407,67200000.0
2007-11-14 19:35:00,0.73416,0.73437,0.73397,0.73426,62400000.0
2007-11-14 19:40:00,0.73432,0.73469,0.73401,0.73464,65600000.0
2007-11-14 19:45:00,0.7345,0.73481,0.73435,0.73481,67600000.0
2007-11-14 19:50:00,0.73475,0.73487,0.73455,0.73471,68200000.0
2007-11-14 19:55:00,0.73468,0.73478,0.73449,0.7345,64400000.0
2007-11-14 20:00:00,0.73464,0.73464,0.73428,0.7344,63400000.0
2007-11-14 20:05:00,0.73435,0.73437,0.73389,0.73437,60000000.0
2007-11-14 20:10:00,0.73476,0.73524,0.73457,0.73524,73600000.0
2007-11-14 20:15:00,0.73515,0.73642,0.73458,0.73639,64000000.0
2007-11-14 20:20:00,0.73639,0.73639,0.73524,0.73602,67600000.0
2007-11-14 20:25:00,0.736,0.7368,0.73596,0.73642,72400000.0
2007-11-14 20:30:00,0.73622,0.73631,0.7358,0.7362,57600000.0
2007-11-14 20:35:00,0.7362,0.73714,0.7362,0.73669,50000000.0
2007-11-14 20:40:00,0.73686,0.73747,0.73627,0.73674,65600000.0
2007-11-14 20:45:00,0.73659,0.73667,0.73618,0.7362,64000000.0
2007-11-14 20:50:00,0.73631,0.73645,0.73584,0.73597,67200000.0
2007-11-14 20:55:00,0.73601,0.73625,0.73601,0.73614,58000000.0
2007-11-14 21:00:00,0.73602,0.73645,0.73573,0.73613,62400000.0
2007-11-14 21:05:00,0.73595,0.73644,0.73586,0.73635,59200000.0
2007-11-14 21:10:00,0.73644,0.73662,0.73619,0.73627,40000000.0
2007-11-14 21:15:00,0.73622,0.73747,0.73622,0.73744,59200000.0
2007-11-14 21:20:00,0.73741,0.73805,0.73733,0.73756,54400000.0
2007-11-14 21:25:00,0.73756,0.73775,0.73745,0.73751,62400000.0
2007-11-14 21:30:00,0.73747,0.73747,0.73644,0.73644,56000000.0
2007-11-14 21:35:00,0.73643,0.73757,0.73627,0.73757,64000000.0
2007-11-14 21:40:00,0.73752,0.73757,0.73687,0.7369,66000000.0
2007-11-14 21:45:00,0.73697,0.73757,0.73681,0.73757,57600000.0
2007-11-14 21:50:00,0.73762,0.73762,0.73648,0.7376,61000000.0
2007-11-14 21:55:00,0.7377,0.73786,0.73729,0.73777,70400000.0
2007-11-14 22:00:00,0.73785,0.73785,0.7372,0.73773,59600000.0
2007-11-14 22:05:00,0.73762,0.73791,0.73716,0.73722,62400000.0
2007-11-14 22:10:00,0.73724,0.73733,0.73697,0.73705,67600000.0
2007-11-14 22:15:00,0.73717,0.73744,0.73714,0.73722,60800000.0
2007-11-14 22:20:00,0.73716,0.73755,0.73716,0.73755,56000000.0
2007-11-14 22:25:00,0.73758,0.73827,0.73749,0.73827,62400000.0
2007-11-14 22:30:00,0.7385,0.73854,0.7378,0.73788,62200000.0
2007-11-14 22:35:00,0.73771,0.73771,0.73718,0.73732,59200000.0
2007-11-14 22:40:00,0.73717,0.73755,0.73638,0.73755,54800000.0
2007-11-14 22:45:00,0.73779,0.73782,0.73733,0.73739,64000000.0
2007-11-14 22:50:00,0.73722,0.73727,0.73604,0.73658,60200000.0
2007-11-14 22:55:00,0.73686,0.7379,0.73686,0.73729,57600000.0
2007-11-14 23:00:00,0.73702,0.73822,0.73657,0.73822,60200000.0
2007-11-14 23:05:00,0.73836,0.73836,0.73782,0.73807,59200000.0
2007-11-14 23:10:00,0.73808,0.73898,0.73808,0.73841,57400000.0
2007-11-14 23:15:00,0.73839,0.7387,0.73813,0.7387,67200000.0
2007-11-14 23:20:00,0.73859,0.73864,0.73726,0.73829,68800000.0
2007-11-14 23:25:00,0.73836,0.73931,0.73836,0.7392,49600000.0
2007-11-14 23:30:00,0.73932,0.73959,0.7388,0.73946,86400000.0
2007-11-14 23:35:00,0.73915,0.73917,0.73797,0.73902,52800000.0
2007-11-14 23:40:00,0.73894,0.73912,0.73876,0.73884,64000000.0
2007-11-14 23:45:00,0.73963,0.74024,0.73823,0.73823,67200000.0
2007-11-14 23:50:00,0.73793,0.73793,0.73727,0.73739,68600000.0
2007-11-14 23:55:00,0.73754,0.73787,0.73716,0.73735,59600000.0
2007-11-15 00:00:00,0.73722,0.73722,0.73591,0.73618,54400000.0
2007-11-15 00:05:00,0.73605,0.73635,0.73592,0.73627,58600000.0
2007-11-15 00:10:00,0.73627,0.73639,0.73406,0.73418,62400000.0
2007-11-15 00:15:00,0.73436,0.73453,0.7335,0.73408,56000000.0
2007-11-15 00:20:00,0.73413,0.73446,0.73396,0.73429,70800000.0
2007-11-15 00:25:00,0.73454,0.73506,0.73426,0.73489,56400000.0
2007-11-15 00:30:00,0.73479,0.73543,0.73468,0.73507,73400000.0
2007-11-15 00:35:00,0.73509,0.73531,0.73465,0.73482,65400000.0
2007-11-15 00:40:00,0.73476,0.73528,0.73454,0.73463,49600000.0
2007-11-15 00:45:00,0.7346,0.73516,0.73452,0.73472,63400000.0
2007-11-15 00:50:00,0.73465,0.73535,0.73457,0.73457,52200000.0
2007-11-15 00:55:00,0.73459,0.73515,0.73458,0.73508,54400000.0
2007-11-15 01:00:00,0.73479,0.73546,0.73452,0.73452,59200000.0
2007-11-15 01:05:00,0.73483,0.73569,0.73479,0.73499,66000000.0
2007-11-15 01:10:00,0.73493,0.73609,0.73473,0.73609,64400000.0
2007-11-15 01:15:00,0.73573,0.73593,0.73552,0.73555,68000000.0
2007-11-15 01:20:00,0.73566,0.7362,0.73555,0.73574,56000000.0
2007-11-15 01:25:00,0.73575,0.73589,0.73536,0.73563,54400000.0
2007-11-15 01:30:00,0.73565,0.73616,0.73541,0.73547,52800000.0
2007-11-15 01:35:00,0.73549,0.7358,0.73483,0.73509,72000000.0
2007-11-15 01:40:00,0.73516,0.73516,0.73382,0.73387,64000000.0
2007-11-15 01:45:00,0.73385,0.73435,0.73385,0.73409,53200000.0
2007-11-15 01:50:00,0.73402,0.7343,0.73385,0.73425,58000000.0
2007-11-15 01:55:00,0.73411,0.7342,0.73377,0.7342,62400000.0
2007-11-15 02:00:00,0.73438,0.7353,0.73429,0.7352,64400000.0
2007-11-15 02:05:00,0.73516,0.73528,0.73474,0.73515,61200000.0
2007-11-15 02:10:00,0.73497,0.73497,0.73423,0.73439,51200000.0
2007-11-15 02:15:00,0.73442,0.73508,0.73429,0.73491,56400000.0
2007-11-15 02:20:00,0.73486,0.73541,0.73486,0.73516,62400000.0
2007-11-15 02:25:00,0.73524,0.73544,0.73353,0.73449,54400000.0
2007-11-15 02:30:00,0.73451,0.73451,0.73361,0.73366,59200000.0
2007-11-15 02:35:00,0.73376,0.73393,0.73336,0.73352,56000000.0
2007-11-15 02:40:00,0.7336,0.73377,0.73237,0.73371,62400000.0
2007-11-15 02:45:00,0.73363,0.73381,0.73352,0.73364,65600000.0
2007-11-15 02:50:00,0.73368,0.73385,0.73339,0.73382,64000000.0
2007-11-15 02:55:00,0.73386,0.73386,0.73335,0.73354,59200000.0
2007-11-15 03:00:00,0.73342,0.73359,0.733,0.73359,56400000.0
2007-11-15 03:05:00,0.73362,0.73414,0.7335,0.73412,60800000.0
2007-11-15 03:10:00,0.73392,0.73412,0.73384,0.73384,67200000.0
2007-11-15 03:15:00,0.73393,0.7343,0.73384,0.73419,58000000.0
2007-11-15 03:20:00,0.73427,0.73452,0.73404,0.73443,65600000.0
2007-11-15 03:25:00,0.7346,0.73474,0.73419,0.73419,53800000.0
2007-11-15 03:30:00,0.73427,0.73501,0.73411,0.73501,67200000.0
2007-11-15 03:35:00,0.73491,0.73491,0.73433,0.73433,61800000.0
2007-11-15 03:40:00,0.73419,0.73461,0.73419,0.73454,60200000.0
2007-11-15 03:45:00,0.73433,0.7348,0.73425,0.73461,53800000.0
2007-11-15 03:50:00,0.73454,0.73464,0.73337,0.73453,70400000.0
2007-11-15 03:55:00,0.73449,0.73453,0.73435,0.73446,75200000.0
2007-11-15 04:00:00,0.73435,0.73459,0.73388,0.73442,67600000.0
2007-11-15 04:05:00,0.73447,0.73472,0.7342,0.73454,60800000.0
2007-11-15 04:10:00,0.73463,0.73474,0.73404,0.73455,52000000.0
2007-11-15 04:15:00,0.73466,0.73482,0.73441,0.73452,52800000.0
2007-11-15 04:20:00,0.73458,0.73475,0.73356,0.73446,62400000.0
2007-11-15 04:25:00,0.73437,0.73466,0.73411,0.73458,62400000.0
2007-11-15 04:30:00,0.73458,0.73459,0.73393,0.73427,52800000.0
2007-11-15 04:35:00,0.73424,0.73462,0.73346,0.73462,65600000.0
2007-11-15 04:40:00,0.73462,0.73469,0.73443,0.73443,53200000.0
2007-11-15 04:45:00,0.73432,0.73547,0.73432,0.73526,70800000.0
2007-11-15 04:50:00,0.73513,0.73525,0.73418,0.73513,61200000.0
2007-11-15 04:55:00,0.73504,0.73607,0.73498,0.73541,59200000.0
2007-11-15 05:00:00,0.73569,0.73574,0.73522,0.73539,68200000.0
2007-11-15 05:05:00,0.73538,0.73632,0.73538,0.73627,59000000.0
2007-11-15 05:10:00,0.73625,0.73629,0.73569,0.7359,60800000.0
2007-11-15 05:15:00,0.73592,0.73667,0.73571,0.73616,64000000.0
2007-11-15 05:20:00,0.73591,0.73613,0.73588,0.73608,62400000.0
2007-11-15 05:25:00,0.73606,0.73623,0.73522,0.73542,70800000.0
2007-11-15 05:30:00,0.73558,0.73577,0.73443,0.73563,64000000.0
2007-11-15 05:35:00,0.73562,0.73599,0.73542,0.73581,70400000.0
2007-11-15 05:40:00,0.73578,0.73581,0.7355,0.73556,66000000.0
2007-11-15 05:45:00,0.73558,0.73614,0.7354,0.73614,59200000.0
2007-11-15 05:50:00,0.7362,0.7362,0.73543,0.73549,48000000.0
2007-11-15 05:55:00,0.73544,0.73586,0.73543,0.73577,68800000.0
2007-11-15 06:00:00,0.73578,0.73608,0.7356,0.73608,67200000.0
2007-11-15 06:05:00,0.73602,0.73602,0.73529,0.73534,63400000.0
2007-11-15 06:10:00,0.73524,0.73537,0.73487,0.73537,52800000.0
2007-11-15 06:15:00,0.73534,0.73568,0.73525,0.73568,56000000.0
2007-11-15 06:20:00,0.73558,0.73595,0.73553,0.73565,67200000.0
2007-11-15 06:25:00,0.73571,0.73592,0.73536,0.73578,62200000.0
2007-11-15 06:30:00,0.73588,0.73609,0.73395,0.73499,56000000.0
2007-11-15 06:35:00,0.73503,0.73574,0.73503,0.73551,60800000.0
2007-11-15 06:40:00,0.7357,0.73574,0.73523,0.73557,59200000.0
2007-11-15 06:45:00,0.73532,0.73568,0.73532,0.73554,51600000.0
2007-11-15 06:50:00,0.7355,0.73589,0.73533,0.73589,59600000.0
2007-11-15 06:55:00,0.73593,0.73599,0.73555,0.73567,62400000.0
2007-11-15 07:00:00,0.73568,0.73574,0.73515,0.73544,49600000.0
2007-11-15 07:05:00,0.73556,0.73564,0.73525,0.7356,68800000.0
2007-11-15 07:10:00,0.73558,0.73558,0.73513,0.73527,59600000.0
2007-11-15 07:15:00,0.73534,0.73544,0.73501,0.73544,52800000.0
2007-11-15 07:20:00,0.73527,0.73541,0.73493,0.73537,52800000.0
2007-11-15 07:25:00,0.73537,0.7355,0.73491,0.73518,58000000.0
2007-11-15 07:30:00,0.73521,0.73533,0.73478,0.73515,56000000.0
2007-11-15 07:35:00,0.73504,0.73536,0.73487,0.73519,59200000.0
2007-11-15 07:40:00,0.73551,0.73554,0.73491,0.73525,65600000.0
2007-11-15 07:45:00,0.73534,0.73556,0.73507,0.73529,72000000.0
2007-11-15 07:50:00,0.73532,0.73559,0.73436,0.73496,56000000.0
2007-11-15 07:55:00,0.73502,0.73527,0.7347,0.73527,60800000.0
2007-11-15 08:00:00,0.73533,0.73579,0.73512,0.73521,73600000.0
2007-11-15 08:05:00,0.73496,0.73554,0.73486,0.7352,70200000.0
2007-11-15 08:10:00,0.73542,0.73565,0.73467,0.73536,62400000.0
2007-11-15 08:15:00,0.73543,0.73569,0.73527,0.73546,59200000.0
2007-11-15 08:20:00,0.73543,0.73552,0.73402,0.73477,64400000.0
2007-11-15 08:25:00,0.73508,0.73524,0.73462,0.7352,57600000.0
2007-11-15 08:30:00,0.73515,0.73515,0.73472,0.7348,68800000.0
2007-11-15 08:35:00,0.73503,0.73504,0.73449,0.73478,65600000.0
2007-11-15 08:40:00,0.73474,0.73489,0.7345,0.73486,66600000.0
2007-11-15 08:45:00,0.73481,0.7352,0.73448,0.7347,70400000.0
2007-11-15 08:50:00,0.73486,0.73596,0.73399,0.73596,60800000.0
2007-11-15 08:55:00,0.73587,0.73587,0.73426,0.7355,62400000.0
2007-11-15 09:00:00,0.7354,0.7356,0.73474,0.73484,73600000.0
2007-11-15 09:05:00,0.73496,0.73517,0.73455,0.73517,59200000.0
2007-11-15 09:10:00,0.73526,0.73659,0.73526,0.73659,67200000.0
2007-11-15 09:15:00,0.73654,0.73654,0.73547,0.73606,68200000.0
2007-11-15 09:20:00,0.73605,0.73621,0.73584,0.73605,59200000.0
2007-11-15 09:25:00,0.73595,0.73667,0.73595,0.73662,56000000.0
2007-11-15 09:30:00,0.73676,0.73711,0.73633,0.73661,67600000.0
2007-11-15 09:35:00,0.73669,0.73677,0.73579,0.73593,59200000.0
2007-11-15 09:40:00,0.73495,0.73637,0.73463,0.73517,70400000.0
2007-11-15 09:45:00,0.73535,0.73577,0.73535,0.73559,64000000.0
2007-11-15 09:50:00,0.73553,0.73592,0.73535,0.73572,59200000.0
2007-11-15 09:55:00,0.73571,0.73591,0.73558,0.73572,64000000.0
2007-11-15 10:00:00,0.73569,0.73589,0.73526,0.73585,69800000.0
2007-11-15 10:05:00,0.73597,0.73614,0.73571,0.73572,68800000.0
2007-11-15 10:10:00,0.73564,0.73564,0.73495,0.73542,68800000.0
2007-11-15 10:15:00,0.73538,0.73565,0.73527,0.73534,64000000.0
2007-11-15 10:20:00,0.73545,0.73551,0.73482,0.73483,67200000.0
2007-11-15 10:25:00,0.73483,0.7357,0.73483,0.7357,67600000.0
2007-11-15 10:30:00,0.73596,0.73617,0.73547,0.73597,66600000.0
2007-11-15 10:35:00,0.73571,0.73571,0.73519,0.73546,58600000.0
2007-11-15 10:40:00,0.73546,0.73574,0.73528,0.73569,73600000.0
2007-11-15 10:45:00,0.73565,0.73566,0.73437,0.73523,68800000.0
2007-11-15 10:50:00,0.73519,0.73519,0.73409,0.73465,67200000.0
2007-11-15 10:55:00,0.73438,0.73494,0.73348,0.73491,67200000.0
2007-11-15 11:00:00,0.73502,0.73537,0.73487,0.73487,66000000.0
2007-11-15 11:05:00,0.73471,0.73481,0.73294,0.73347,60800000.0
2007-11-15 11:10:00,0.73352,0.73405,0.73281,0.73293,69600000.0
2007-11-15 11:15:00,0.73307,0.73323,0.73238,0.73238,62800000.0
2007-11-15 11:20:00,0.73263,0.73331,0.73263,0.73276,72000000.0
2007-11-15 11:25:00,0.73232,0.73359,0.73232,0.7326,59200000.0
2007-11-15 11:30:00,0.73256,0.73298,0.73232,0.73297,75200000.0
2007-11-15 11:35:00,0.73318,0.73469,0.73318,0.7336,67200000.0
2007-11-15 11:40:00,0.73358,0.73382,0.73315,0.73356,56000000.0
2007-11-15 11:45:00,0.73364,0.73385,0.73319,0.73349,66000000.0
2007-11-15 11:50:00,0.73347,0.73347,0.73224,0.73275,70400000.0
2007-11-15 11:55:00,0.73293,0.73297,0.73241,0.73254,59200000.0
2007-11-15 12:00:00,0.73255,0.73263,0.73127,0.73132,75200000.0
2007-11-15 12:05:00,0.7314,0.73297,0.7314,0.73297,65600000.0
2007-11-15 12:10:00,0.73288,0.73336,0.73233,0.73321,74000000.0
2007-11-15 12:15:00,0.73313,0.73415,0.73311,0.73406,72400000.0
2007-11-15 12:20:00,0.73406,0.73517,0.73336,0.73451,68800000.0
2007-11-15 12:25:00,0.73441,0.73484,0.73333,0.73436,62400000.0
2007-11-15 12:30:00,0.73428,0.73428,0.73319,0.73325,62400000.0
2007-11-15 12:35:00,0.73321,0.73347,0.73307,0.73334,67200000.0
2007-11-15 12:40:00,0.73343,0.73371,0.73302,0.7333,70800000.0
2007-11-15 12:45:00,0.73346,0.73435,0.73344,0.73435,60800000.0
2007-11-15 12:50:00,0.73442,0.73457,0.73297,0.73319,65600000.0
2007-11-15 12:55:00,0.7333,0.73479,0.73324,0.73475,70800000.0
2007-11-15 13:00:00,0.7349,0.73623,0.73489,0.73613,60200000.0
2007-11-15 13:05:00,0.73602,0.73604,0.73529,0.73596,72000000.0
2007-11-15 13:10:00,0.73609,0.73664,0.73608,0.73651,59200000.0
2007-11-15 13:15:00,0.73639,0.73676,0.73631,0.73662,78400000.0
2007-11-15 13:20:00,0.73673,0.7372,0.7362,0.73638,62800000.0
2007-11-15 13:25:00,0.73625,0.73625,0.73505,0.73538,63400000.0
2007-11-15 13:30:00,0.73543,0.73594,0.73511,0.73569,60200000.0
2007-11-15 13:35:00,0.73618,0.73619,0.73538,0.73563,69200000.0
2007-11-15 13:40:00,0.73572,0.73592,0.73468,0.73496,68800000.0
2007-11-15 13:45:00,0.73513,0.73564,0.73497,0.73546,131200000.0
2007-11-15 13:50:00,0.73553,0.73587,0.73446,0.73542,91200000.0
2007-11-15 13:55:00,0.73569,0.73666,0.7356,0.73666,67600000.0
2007-11-15 14:00:00,0.73633,0.73633,0.73559,0.73562,138600000.0
2007-11-15 14:05:00,0.73571,0.73614,0.73556,0.73597,80800000.0
2007-11-15 14:10:00,0.73582,0.73588,0.73539,0.73545,92800000.0
2007-11-15 14:15:00,0.73555,0.736,0.73477,0.73551,82600000.0
2007-11-15 14:20:00,0.73542,0.73605,0.73542,0.73593,96000000.0
2007-11-15 14:25:00,0.73579,0.73594,0.73555,0.73569,206400000.0
2007-11-15 14:30:00,0.73568,0.73568,0.73429,0.73452,89600000.0
2007-11-15 14:35:00,0.73445,0.73514,0.73445,0.73496,142800000.0
2007-11-15 14:40:00,0.735,0.73622,0.73495,0.73622,180800000.0
2007-11-15 14:45:00,0.73615,0.7367,0.73612,0.7367,99200000.0
2007-11-15 14:50:00,0.7369,0.7369,0.73611,0.73611,120200000.0
2007-11-15 14:55:00,0.73597,0.7366,0.73531,0.73648,88800000.0
2007-11-15 15:00:00,0.73621,0.73742,0.73596,0.73742,108800000.0
2007-11-15 15:05:00,0.73789,0.73826,0.7376,0.73826,120400000.0
2007-11-15 15:10:00,0.73821,0.73833,0.73785,0.73808,142400000.0
2007-11-15 15:15:00,0.7378,0.7382,0.73772,0.73772,89600000.0
2007-11-15 15:20:00,0.73764,0.73802,0.73707,0.7371,109800000.0
2007-11-15 15:25:00,0.73708,0.73716,0.73645,0.73645,124200000.0
2007-11-15 15:30:00,0.73556,0.73797,0.7353,0.73781,129000000.0
2007-11-15 15:35:00,0.73796,0.73881,0.73791,0.73881,132000000.0
2007-11-15 15:40:00,0.73876,0.73876,0.7375,0.73804,155600000.0
2007-11-15 15:45:00,0.73822,0.73873,0.73792,0.73873,137600000.0
2007-11-15 15:50:00,0.73848,0.73972,0.73821,0.73966,120400000.0
2007-11-15 15:55:00,0.74003,0.74019,0.73959,0.73973,120000000.0
2007-11-15 16:00:00,0.73966,0.73966,0.73849,0.73937,164800000.0
2007-11-15 16:05:00,0.73922,0.73998,0.73913,0.73924,188000000.0
2007-11-15 16:10:00,0.73925,0.73955,0.73823,0.73935,142400000.0
2007-11-15 16:15:00,0.73924,0.73945,0.73869,0.73869,132600000.0
2007-11-15 16:20:00,0.73876,0.7388,0.73838,0.73867,141800000.0
2007-11-15 16:25:00,0.73865,0.7387,0.7384,0.7387,96800000.0
2007-11-15 16:30:00,0.73872,0.73898,0.73846,0.73898,247400000.0
2007-11-15 16:35:00,0.73909,0.73928,0.73887,0.73916,243600000.0
2007-11-15 16:40:00,0.7391,0.7393,0.73828,0.73862,139200000.0
2007-11-15 16:45:00,0.73871,0.73947,0.73871,0.73947,305400000.0
2007-11-15 16:50:00,0.73964,0.74059,0.73961,0.74032,197800000.0
2007-11-15 16:55:00,0.74019,0.74074,0.73982,0.74048,252000000.0
2007-11-15 17:00:00,0.7407,0.74094,0.73946,0.7395,244600000.0
2007-11-15 17:05:00,0.73941,0.7398,0.7387,0.73897,219000000.0
2007-11-15 17:10:00,0.73907,0.73991,0.73907,0.73991,187600000.0
2007-11-15 17:15:00,0.74008,0.74013,0.73965,0.73996,170000000.0
2007-11-15 17:20:00,0.73989,0.73997,0.73944,0.73978,98600000.0
2007-11-15 17:25:00,0.73969,0.73985,0.7394,0.73964,138800000.0
2007-11-15 17:30:00,0.73996,0.7402,0.73966,0.73966,226400000.0
2007-11-15 17:35:00,0.73933,0.74037,0.73926,0.74037,271800000.0
2007-11-15 17:40:00,0.7402,0.74059,0.73997,0.74059,123200000.0
2007-11-15 17:45:00,0.74063,0.74104,0.73988,0.73999,266200000.0
2007-11-15 17:50:00,0.73983,0.74027,0.73933,0.73985,202000000.0
2007-11-15 17:55:00,0.73996,0.74091,0.73994,0.74091,286400000.0
2007-11-15 18:00:00,0.74099,0.74146,0.74054,0.74129,224800000.0
2007-11-15 18:05:00,0.74155,0.74239,0.74139,0.74154,327800000.0
2007-11-15 18:10:00,0.74147,0.74209,0.74136,0.74181,99200000.0
2007-11-15 18:15:00,0.74178,0.742,0.74131,0.74131,249200000.0
2007-11-15 18:20:00,0.74113,0.74171,0.74028,0.74105,215400000.0
2007-11-15 18:25:00,0.74117,0.74158,0.7409,0.74133,128000000.0
2007-11-15 18:30:00,0.74131,0.74131,0.74101,0.74119,132800000.0
2007-11-15 18:35:00,0.7414,0.74248,0.7414,0.74208,99200000.0
2007-11-15 18:40:00,0.74195,0.74208,0.74093,0.74162,136000000.0
2007-11-15 18:45:00,0.74146,0.74186,0.74058,0.74152,119800000.0
2007-11-15 18:50:00,0.74158,0.7421,0.7413,0.74151,97600000.0
2007-11-15 18:55:00,0.74167,0.74313,0.74158,0.74286,98600000.0
2007-11-15 19:00:00,0.74305,0.74305,0.74149,0.74157,65600000.0
2007-11-15 19:05:00,0.74141,0.74165,0.74114,0.74147,170000000.0
2007-11-15 19:10:00,0.74133,0.74217,0.74133,0.74197,79800000.0
2007-11-15 19:15:00,0.74183,0.74183,0.74097,0.74099,67200000.0
2007-11-15 19:20:00,0.74101,0.74153,0.74098,0.74148,103400000.0
2007-11-15 19:25:00,0.74169,0.74186,0.74153,0.74178,78400000.0
2007-11-15 19:30:00,0.74167,0.74297,0.74154,0.74297,68000000.0
2007-11-15 19:35:00,0.74308,0.74356,0.74292,0.74334,62400000.0
2007-11-15 19:40:00,0.74333,0.74384,0.74309,0.74384,65600000.0
2007-11-15 19:45:00,0.74379,0.74379,0.74298,0.74298,67200000.0
2007-11-15 19:50:00,0.74285,0.74301,0.74187,0.74209,68800000.0
2007-11-15 19:55:00,0.74217,0.74259,0.74217,0.7425,64000000.0
2007-11-15 20:00:00,0.74254,0.7427,0.74205,0.74222,64000000.0
2007-11-15 20:05:00,0.74211,0.7424,0.74192,0.7424,59200000.0
2007-11-15 20:10:00,0.74252,0.74316,0.7422,0.7424,73400000.0
2007-11-15 20:15:00,0.7421,0.74264,0.74152,0.74218,56000000.0
2007-11-15 20:20:00,0.74236,0.74238,0.74125,0.74231,61800000.0
2007-11-15 20:25:00,0.74241,0.74241,0.74172,0.74182,72000000.0
2007-11-15 20:30:00,0.74174,0.74205,0.74146,0.74201,57600000.0
2007-11-15 20:35:00,0.74199,0.74268,0.74199,0.74266,46400000.0
2007-11-15 20:40:00,0.74254,0.74254,0.74132,0.7421,65600000.0
2007-11-15 20:45:00,0.7421,0.7421,0.74169,0.74204,64400000.0
2007-11-15 20:50:00,0.74223,0.74231,0.74197,0.74197,67600000.0
2007-11-15 20:55:00,0.74192,0.74236,0.74183,0.7422,67600000.0
2007-11-15 21:00:00,0.74226,0.74252,0.7417,0.74172,62400000.0
2007-11-15 21:05:00,0.74164,0.74273,0.74164,0.74246,59200000.0
2007-11-15 21:10:00,0.74259,0.74268,0.74186,0.74194,54400000.0
2007-11-15 21:15:00,0.74194,0.74368,0.74194,0.74368,60800000.0
2007-11-15 21:20:00,0.74339,0.74348,0.74291,0.74301,57600000.0
2007-11-15 21:25:00,0.74302,0.74316,0.74269,0.74305,62400000.0
2007-11-15 21:30:00,0.74301,0.7432,0.74263,0.74271,65000000.0
2007-11-15 21:35:00,0.74289,0.74312,0.74254,0.74259,63400000.0
2007-11-15 21:40:00,0.74251,0.74368,0.74198,0.74331,60800000.0
2007-11-15 21:45:00,0.74331,0.74332,0.7425,0.74259,57600000.0
2007-11-15 21:50:00,0.74263,0.7431,0.74171,0.74307,66600000.0
2007-11-15 21:55:00,0.74309,0.74356,0.74292,0.74342,70400000.0
2007-11-15 22:00:00,0.74371,0.74426,0.74345,0.74426,59200000.0
2007-11-15 22:05:00,0.74419,0.74419,0.74207,0.74256,62400000.0
2007-11-15 22:10:00,0.74249,0.74373,0.74248,0.74312,67200000.0
2007-11-15 22:15:00,0.74341,0.74366,0.74261,0.743,61200000.0
2007-11-15 22:20:00,0.743,0.74314,0.74262,0.74267,56400000.0
2007-11-15 22:25:00,0.74227,0.74274,0.74223,0.74242,64000000.0
2007-11-15 22:30:00,0.74255,0.7428,0.74227,0.74253,54800000.0
2007-11-15 22:35:00,0.74248,0.74304,0.74193,0.74215,68000000.0
2007-11-15 22:40:00,0.74227,0.7431,0.74221,0.7431,54400000.0
2007-11-15 22:45:00,0.7434,0.74399,0.7434,0.74383,68800000.0
2007-11-15 22:50:00,0.74376,0.74384,0.74265,0.74265,53800000.0
2007-11-15 22:55:00,0.74286,0.74365,0.74282,0.74351,57600000.0
2007-11-15 23:00:00,0.74344,0.74359,0.743,0.743,67200000.0
2007-11-15 23:05:00,0.74298,0.74312,0.74279,0.74292,59200000.0
2007-11-15 23:10:00,0.74301,0.74314,0.74212,0.74241,54400000.0
2007-11-15 23:15:00,0.74237,0.74267,0.74214,0.74267,67200000.0
2007-11-15 23:20:00,0.74275,0.74287,0.74145,0.74253,64000000.0
2007-11-15 23:25:00,0.74247,0.74247,0.74216,0.7424,49600000.0
2007-11-15 23:30:00,0.74226,0.74227,0.7418,0.74197,76200000.0
2007-11-15 23:35:00,0.74207,0.74207,0.74091,0.74153,53200000.0
2007-11-15 23:40:00,0.74147,0.74227,0.74147,0.7419,57000000.0
2007-11-15 23:45:00,0.74193,0.74196,0.74157,0.74161,67600000.0
2007-11-15 23:50:00,0.74161,0.74186,0.74122,0.7418,68800000.0
2007-11-15 23:55:00,0.74161,0.74255,0.74161,0.7423,60800000.0
2007-11-16 00:00:00,0.74168,0.74262,0.74167,0.74221,54400000.0
2007-11-16 00:05:00,0.74234,0.74268,0.74201,0.7426,59200000.0
2007-11-16 00:10:00,0.74265,0.74395,0.74263,0.74326,62800000.0
2007-11-16 00:15:00,0.74316,0.74377,0.74296,0.74362,57600000.0
2007-11-16 00:20:00,0.74354,0.74357,0.74285,0.74323,61200000.0
2007-11-16 00:25:00,0.74288,0.74429,0.74279,0.74364,63400000.0
2007-11-16 00:30:00,0.74362,0.74425,0.74349,0.74397,60800000.0
2007-11-16 00:35:00,0.74403,0.74415,0.74352,0.74361,69200000.0
2007-11-16 00:40:00,0.74374,0.7447,0.74374,0.7447,49600000.0
2007-11-16 00:45:00,0.74486,0.74488,0.74453,0.74477,56400000.0
2007-11-16 00:50:00,0.74462,0.7452,0.74462,0.745,52800000.0
2007-11-16 00:55:00,0.745,0.74502,0.74428,0.74455,51200000.0
2007-11-16 01:00:00,0.74454,0.74454,0.74408,0.74439,59600000.0
2007-11-16 01:05:00,0.74444,0.74444,0.74331,0.74343,65600000.0
2007-11-16 01:10:00,0.74366,0.7439,0.74361,0.74386,64000000.0
2007-11-16 01:15:00,0.74388,0.74414,0.74352,0.7441,67200000.0
2007-11-16 01:20:00,0.74404,0.74484,0.74386,0.74443,62800000.0
2007-11-16 01:25:00,0.74451,0.74466,0.74412,0.74423,64000000.0
2007-11-16 01:30:00,0.74427,0.74448,0.74387,0.74417,53200000.0
2007-11-16 01:35:00,0.74445,0.74495,0.74427,0.74452,72000000.0
2007-11-16 01:40:00,0.74489,0.74496,0.74447,0.74493,64000000.0
2007-11-16 01:45:00,0.74508,0.74521,0.74482,0.74512,56000000.0
2007-11-16 01:50:00,0.74499,0.74507,0.74424,0.7444,58000000.0
2007-11-16 01:55:00,0.74443,0.74471,0.74416,0.74466,59000000.0
2007-11-16 02:00:00,0.74472,0.74478,0.74429,0.74459,60800000.0
2007-11-16 02:05:00,0.74463,0.74463,0.74359,0.74388,69800000.0
2007-11-16 02:10:00,0.7437,0.74381,0.74282,0.74315,57600000.0
2007-11-16 02:15:00,0.74276,0.74351,0.74249,0.7426,56000000.0
2007-11-16 02:20:00,0.7426,0.743,0.7426,0.74284,61800000.0
2007-11-16 02:25:00,0.74291,0.74292,0.74131,0.7423,54400000.0
2007-11-16 02:30:00,0.7423,0.74238,0.74198,0.74226,59200000.0
2007-11-16 02:35:00,0.74279,0.74279,0.7417,0.74249,56000000.0
2007-11-16 02:40:00,0.7425,0.7425,0.74107,0.74231,62400000.0
2007-11-16 02:45:00,0.74242,0.74262,0.74232,0.74256,65600000.0
2007-11-16 02:50:00,0.74265,0.74285,0.74143,0.74143,64000000.0
2007-11-16 02:55:00,0.74151,0.74255,0.74151,0.74206,59200000.0
2007-11-16 03:00:00,0.74208,0.74244,0.74171,0.74205,56000000.0
2007-11-16 03:05:00,0.74199,0.74203,0.74157,0.74201,60800000.0
2007-11-16 03:10:00,0.74201,0.74289,0.74192,0.7427,67600000.0
2007-11-16 03:15:00,0.74275,0.74358,0.74275,0.74358,57600000.0
2007-11-16 03:20:00,0.74364,0.74373,0.74331,0.74373,65600000.0
2007-11-16 03:25:00,0.74367,0.74437,0.74358,0.74431,59200000.0
2007-11-16 03:30:00,0.74444,0.74444,0.74346,0.74363,67200000.0
2007-11-16 03:35:00,0.7437,0.74375,0.74348,0.74367,62400000.0
2007-11-16 03:40:00,0.74358,0.74377,0.74349,0.7437,60200000.0
2007-11-16 03:45:00,0.74366,0.74437,0.74357,0.74437,53800000.0
2007-11-16 03:50:00,0.74443,0.74448,0.74337,0.7442,70400000.0
2007-11-16 03:55:00,0.74433,0.74473,0.74363,0.74473,74600000.0
2007-11-16 04:00:00,0.74378,0.74378,0.74278,0.74325,67200000.0
2007-11-16 04:05:00,0.74341,0.7438,0.74327,0.74363,60800000.0
2007-11-16 04:10:00,0.74364,0.74383,0.74313,0.74383,51200000.0
2007-11-16 04:15:00,0.74378,0.74452,0.74355,0.74371,53200000.0
2007-11-16 04:20:00,0.7438,0.74393,0.74271,0.74345,62400000.0
2007-11-16 04:25:00,0.7434,0.74357,0.74308,0.74325,62400000.0
2007-11-16 04:30:00,0.74331,0.74339,0.74263,0.7431,52800000.0
2007-11-16 04:35:00,0.74295,0.74362,0.74205,0.74362,65600000.0
2007-11-16 04:40:00,0.74341,0.74364,0.74308,0.74358,53200000.0
2007-11-16 04:45:00,0.74365,0.74365,0.74319,0.74331,70400000.0
2007-11-16 04:50:00,0.7433,0.74412,0.7427,0.74384,60800000.0
2007-11-16 04:55:00,0.74382,0.74437,0.74382,0.74423,59200000.0
2007-11-16 05:00:00,0.7441,0.74411,0.74332,0.74332,68800000.0
2007-11-16 05:05:00,0.74341,0.74373,0.74275,0.74373,59200000.0
2007-11-16 05:10:00,0.74357,0.74429,0.7431,0.74386,63400000.0
2007-11-16 05:15:00,0.74365,0.74373,0.7431,0.74372,64000000.0
2007-11-16 05:20:00,0.74371,0.74432,0.74357,0.74432,52800000.0
2007-11-16 05:25:00,0.74445,0.74446,0.74396,0.74423,70400000.0
2007-11-16 05:30:00,0.74435,0.74474,0.74236,0.74346,63800000.0
2007-11-16 05:35:00,0.74356,0.7443,0.74356,0.74421,65600000.0
2007-11-16 05:40:00,0.74433,0.74439,0.74387,0.74407,60800000.0
2007-11-16 05:45:00,0.74433,0.74498,0.74433,0.74498,58000000.0
2007-11-16 05:50:00,0.7449,0.7449,0.74396,0.74396,51200000.0
2007-11-16 05:55:00,0.74398,0.7441,0.7433,0.7435,62400000.0
2007-11-16 06:00:00,0.74352,0.74375,0.74319,0.7436,67200000.0
2007-11-16 06:05:00,0.74353,0.74365,0.74318,0.74343,63400000.0
2007-11-16 06:10:00,0.74337,0.74341,0.74325,0.74332,56000000.0
2007-11-16 06:15:00,0.74311,0.74322,0.74248,0.74258,56000000.0
2007-11-16 06:20:00,0.74256,0.74272,0.74222,0.74272,67200000.0
2007-11-16 06:25:00,0.743,0.74316,0.7426,0.74269,59200000.0
2007-11-16 06:30:00,0.74259,0.74277,0.74167,0.74273,62800000.0
2007-11-16 06:35:00,0.74272,0.74305,0.74268,0.74268,60800000.0
2007-11-16 06:40:00,0.74288,0.74288,0.74245,0.74248,59200000.0
2007-11-16 06:45:00,0.74237,0.74291,0.74237,0.74276,51200000.0
2007-11-16 06:50:00,0.74277,0.74281,0.74247,0.74263,59600000.0
2007-11-16 06:55:00,0.74267,0.74347,0.74259,0.74298,62400000.0
2007-11-16 07:00:00,0.74296,0.74347,0.7428,0.74347,49600000.0
2007-11-16 07:05:00,0.74341,0.74342,0.74298,0.74298,68800000.0
2007-11-16 07:10:00,0.74295,0.74306,0.74267,0.74274,60800000.0
2007-11-16 07:15:00,0.74298,0.7431,0.74279,0.74307,57600000.0
2007-11-16 07:20:00,0.74312,0.74312,0.74244,0.74251,52800000.0
2007-11-16 07:25:00,0.74244,0.74331,0.74244,0.74318,57600000.0
2007-11-16 07:30:00,0.74326,0.74362,0.74315,0.74362,56000000.0
2007-11-16 07:35:00,0.74368,0.74377,0.74352,0.74371,58600000.0
2007-11-16 07:40:00,0.74371,0.74371,0.74325,0.74329,64400000.0
2007-11-16 07:45:00,0.74338,0.74389,0.7433,0.74389,72000000.0
2007-11-16 07:50:00,0.74397,0.74397,0.74272,0.74341,56000000.0
2007-11-16 07:55:00,0.74361,0.74497,0.74361,0.74479,60800000.0
2007-11-16 08:00:00,0.74492,0.74557,0.74489,0.74527,73600000.0
2007-11-16 08:05:00,0.74515,0.74519,0.74461,0.74467,70200000.0
2007-11-16 08:10:00,0.74469,0.7456,0.74466,0.7455,62800000.0
2007-11-16 08:15:00,0.74573,0.7461,0.74536,0.74536,68800000.0
2007-11-16 08:20:00,0.74528,0.74535,0.74359,0.74479,63400000.0
2007-11-16 08:25:00,0.74478,0.74485,0.74426,0.74435,57600000.0
2007-11-16 08:30:00,0.74435,0.74435,0.74335,0.74335,69200000.0
2007-11-16 08:35:00,0.74332,0.74403,0.74296,0.7437,62400000.0
2007-11-16 08:40:00,0.74382,0.74383,0.74317,0.74355,67200000.0
2007-11-16 08:45:00,0.74345,0.74408,0.74332,0.74404,70400000.0
2007-11-16 08:50:00,0.74401,0.74415,0.74301,0.74344,60800000.0
2007-11-16 08:55:00,0.74349,0.74424,0.7424,0.74424,62400000.0
2007-11-16 09:00:00,0.74423,0.74437,0.74378,0.74433,74000000.0
2007-11-16 09:05:00,0.74433,0.74437,0.74375,0.74432,58600000.0
2007-11-16 09:10:00,0.7444,0.74468,0.74438,0.74458,68000000.0
2007-11-16 09:15:00,0.74436,0.74442,0.74334,0.74345,68800000.0
2007-11-16 09:20:00,0.74329,0.7437,0.74288,0.74337,58600000.0
2007-11-16 09:25:00,0.74329,0.74476,0.74328,0.74472,56000000.0
2007-11-16 09:30:00,0.74497,0.74511,0.74484,0.74499,67200000.0
2007-11-16 09:35:00,0.74513,0.74606,0.7451,0.74585,59200000.0
2007-11-16 09:40:00,0.74469,0.74672,0.74392,0.74672,70400000.0
2007-11-16 09:45:00,0.7462,0.7462,0.74483,0.74492,64000000.0
2007-11-16 09:50:00,0.74496,0.7454,0.74485,0.7454,59200000.0
2007-11-16 09:55:00,0.74567,0.74585,0.74538,0.74583,64000000.0
2007-11-16 10:00:00,0.74578,0.74611,0.74533,0.74552,70400000.0
2007-11-16 10:05:00,0.74551,0.74557,0.7447,0.7447,68800000.0
2007-11-16 10:10:00,0.74494,0.74502,0.74378,0.74402,68800000.0
2007-11-16 10:15:00,0.74447,0.74481,0.7432,0.74376,64400000.0
2007-11-16 10:20:00,0.74397,0.7442,0.74377,0.74419,67200000.0
2007-11-16 10:25:00,0.74432,0.74476,0.74423,0.74465,68000000.0
2007-11-16 10:30:00,0.7446,0.74465,0.74319,0.74319,67200000.0
2007-11-16 10:35:00,0.74275,0.74291,0.74228,0.74291,59200000.0
2007-11-16 10:40:00,0.74289,0.74342,0.74243,0.74243,74000000.0
2007-11-16 10:45:00,0.74239,0.74247,0.74147,0.74199,68800000.0
2007-11-16 10:50:00,0.74187,0.7422,0.74174,0.74196,67200000.0
2007-11-16 10:55:00,0.7419,0.7425,0.74181,0.74213,67200000.0
2007-11-16 11:00:00,0.74229,0.74243,0.74205,0.74234,65000000.0
2007-11-16 11:05:00,0.74223,0.74271,0.74133,0.74249,60200000.0
2007-11-16 11:10:00,0.74268,0.7432,0.74267,0.74312,69200000.0
2007-11-16 11:15:00,0.74312,0.74378,0.74308,0.74342,61800000.0
2007-11-16 11:20:00,0.74357,0.74447,0.74357,0.74422,72000000.0
2007-11-16 11:25:00,0.7443,0.74445,0.74338,0.74441,59200000.0
2007-11-16 11:30:00,0.74445,0.74445,0.74338,0.74414,75000000.0
2007-11-16 11:35:00,0.7445,0.74468,0.74389,0.74389,66600000.0
2007-11-16 11:40:00,0.74392,0.74408,0.74361,0.74395,56000000.0
2007-11-16 11:45:00,0.74395,0.7445,0.74377,0.7445,67200000.0
2007-11-16 11:50:00,0.74446,0.74459,0.74354,0.74443,70400000.0
2007-11-16 11:55:00,0.7448,0.74515,0.7445,0.74514,59200000.0
2007-11-16 12:00:00,0.74504,0.74601,0.74423,0.74521,75400000.0
2007-11-16 12:05:00,0.745,0.745,0.74424,0.74454,65600000.0
2007-11-16 12:10:00,0.7446,0.74571,0.74442,0.74448,73400000.0
2007-11-16 12:15:00,0.74431,0.74493,0.74425,0.74492,72000000.0
2007-11-16 12:20:00,0.74502,0.74535,0.74396,0.74529,68800000.0
2007-11-16 12:25:00,0.74517,0.74517,0.74342,0.74425,62400000.0
2007-11-16 12:30:00,0.74416,0.74434,0.74365,0.74396,62400000.0
2007-11-16 12:35:00,0.74429,0.74475,0.74429,0.7444,67200000.0
2007-11-16 12:40:00,0.74431,0.74475,0.74354,0.74421,71400000.0
2007-11-16 12:45:00,0.744,0.74426,0.74371,0.7441,60800000.0
2007-11-16 12:50:00,0.74424,0.7443,0.74356,0.74376,65600000.0
2007-11-16 12:55:00,0.74379,0.74411,0.74379,0.7441,71200000.0
2007-11-16 13:00:00,0.74411,0.74423,0.74346,0.74377,60800000.0
2007-11-16 13:05:00,0.74377,0.7439,0.74368,0.74384,72000000.0
2007-11-16 13:10:00,0.74385,0.74409,0.74357,0.74387,59200000.0
2007-11-16 13:15:00,0.74387,0.74463,0.74373,0.74453,78400000.0
2007-11-16 13:20:00,0.74451,0.7448,0.74433,0.74437,61800000.0
2007-11-16 13:25:00,0.74435,0.74477,0.74431,0.74464,63800000.0
2007-11-16 13:30:00,0.74459,0.74465,0.74381,0.74381,67600000.0
2007-11-16 13:35:00,0.74405,0.74406,0.74349,0.74354,68800000.0
2007-11-16 13:40:00,0.74357,0.74403,0.74357,0.74399,68800000.0
2007-11-16 13:45:00,0.74393,0.74411,0.74383,0.74397,134400000.0
2007-11-16 13:50:00,0.74396,0.74416,0.74286,0.74388,91200000.0
2007-11-16 13:55:00,0.74392,0.74398,0.74328,0.74398,67200000.0
2007-11-16 14:00:00,0.74385,0.74385,0.74303,0.74322,139200000.0
2007-11-16 14:05:00,0.74331,0.74398,0.7433,0.74371,80000000.0
2007-11-16 14:10:00,0.74366,0.74404,0.74336,0.74336,94400000.0
2007-11-16 14:15:00,0.74337,0.74412,0.74277,0.7433,83200000.0
2007-11-16 14:20:00,0.74314,0.74314,0.74255,0.74278,95800000.0
2007-11-16 14:25:00,0.74302,0.74302,0.74179,0.74199,206400000.0
2007-11-16 14:30:00,0.74227,0.74247,0.7419,0.74247,90000000.0
2007-11-16 14:35:00,0.74252,0.74269,0.74098,0.74098,144000000.0
2007-11-16 14:40:00,0.741,0.7432,0.74097,0.74299,180600000.0
2007-11-16 14:45:00,0.74298,0.74325,0.74175,0.7419,99600000.0
2007-11-16 14:50:00,0.74192,0.742,0.74119,0.74119,118800000.0
2007-11-16 14:55:00,0.74111,0.74135,0.74006,0.74031,88000000.0
2007-11-16 15:00:00,0.74039,0.74164,0.74039,0.74131,108800000.0
2007-11-16 15:05:00,0.74147,0.74252,0.741,0.74196,120000000.0
2007-11-16 15:10:00,0.74181,0.74318,0.7416,0.74282,142400000.0
2007-11-16 15:15:00,0.74286,0.74297,0.74238,0.74297,89600000.0
2007-11-16 15:20:00,0.74254,0.74262,0.74175,0.7425,115000000.0
2007-11-16 15:25:00,0.7424,0.74313,0.74222,0.74313,130000000.0
2007-11-16 15:30:00,0.74228,0.74335,0.74157,0.74309,129600000.0
2007-11-16 15:35:00,0.743,0.74359,0.74283,0.74359,131200000.0
2007-11-16 15:40:00,0.74318,0.7433,0.74297,0.74326,155600000.0
2007-11-16 15:45:00,0.74305,0.74305,0.74243,0.74246,137400000.0
2007-11-16 15:50:00,0.74243,0.74271,0.7419,0.74205,119400000.0
2007-11-16 15:55:00,0.74184,0.74234,0.7417,0.74221,120000000.0
2007-11-16 16:00:00,0.74206,0.74234,0.74113,0.74117,164200000.0
2007-11-16 16:05:00,0.7408,0.74082,0.73992,0.74072,187600000.0
2007-11-16 16:10:00,0.74059,0.74065,0.73951,0.74029,142400000.0
2007-11-16 16:15:00,0.7401,0.7406,0.73976,0.74027,132800000.0
2007-11-16 16:20:00,0.74027,0.74128,0.74024,0.74128,142400000.0
2007-11-16 16:25:00,0.74143,0.74182,0.74128,0.74146,96400000.0
2007-11-16 16:30:00,0.74111,0.74111,0.74037,0.74045,248000000.0
2007-11-16 16:35:00,0.74037,0.7404,0.73999,0.7404,243200000.0
2007-11-16 16:40:00,0.7405,0.74104,0.74038,0.74066,139200000.0
2007-11-16 16:45:00,0.74043,0.74043,0.74005,0.74032,305600000.0
2007-11-16 16:50:00,0.74045,0.74064,0.74003,0.74032,198200000.0
2007-11-16 16:55:00,0.74032,0.74056,0.74019,0.74047,250600000.0
2007-11-16 17:00:00,0.74039,0.74113,0.74003,0.74113,244800000.0
2007-11-16 17:05:00,0.74141,0.74167,0.74105,0.74144,219600000.0
2007-11-16 17:10:00,0.74126,0.74195,0.74106,0.7419,187600000.0
2007-11-16 17:15:00,0.7418,0.7418,0.74091,0.74143,169400000.0
2007-11-16 17:20:00,0.74134,0.74134,0.74061,0.74061,99200000.0
2007-11-16 17:25:00,0.74064,0.74118,0.73955,0.73988,137400000.0
2007-11-16 17:30:00,0.74,0.74069,0.73968,0.74027,225600000.0
2007-11-16 17:35:00,0.74027,0.74048,0.74011,0.74017,272000000.0
2007-11-16 17:40:00,0.7401,0.7401,0.73983,0.74008,113000000.0
2007-11-16 17:45:00,0.74001,0.74001,0.73861,0.73861,266000000.0
2007-11-16 17:50:00,0.7384,0.7384,0.73693,0.73698,202000000.0
2007-11-16 17:55:00,0.73696,0.73748,0.73599,0.73599,285800000.0
2007-11-16 18:00:00,0.73607,0.73751,0.73607,0.73708,224000000.0
2007-11-16 18:05:00,0.737,0.73737,0.73656,0.7366,327400000.0
2007-11-16 18:10:00,0.7365,0.73654,0.73605,0.73608,108800000.0
2007-11-16 18:15:00,0.73609,0.73648,0.73577,0.73596,248400000.0
2007-11-16 18:20:00,0.7359,0.7359,0.73411,0.73544,216400000.0
2007-11-16 18:25:00,0.73566,0.73628,0.73552,0.73599,127800000.0
2007-11-16 18:30:00,0.73597,0.73635,0.73572,0.73585,132800000.0
2007-11-16 18:35:00,0.73559,0.73665,0.73555,0.73661,91600000.0
2007-11-16 18:40:00,0.73645,0.7366,0.73627,0.73642,136000000.0
2007-11-16 18:45:00,0.73632,0.7365,0.73581,0.7365,120400000.0
2007-11-16 18:50:00,0.73654,0.73654,0.73586,0.73601,97600000.0
2007-11-16 18:55:00,0.73585,0.73585,0.73416,0.73425,99200000.0
2007-11-16 19:00:00,0.73439,0.73503,0.73426,0.7347,65000000.0
2007-11-16 19:05:00,0.73477,0.73572,0.73474,0.73548,170000000.0
2007-11-16 19:10:00,0.7355,0.73561,0.73476,0.73482,70800000.0
2007-11-16 19:15:00,0.73491,0.73568,0.73491,0.73556,67200000.0
2007-11-16 19:20:00,0.73572,0.73572,0.73474,0.73523,104000000.0
2007-11-16 19:25:00,0.7354,0.73576,0.73523,0.73549,78400000.0
2007-11-16 19:30:00,0.73543,0.73543,0.73451,0.73458,67200000.0
2007-11-16 19:35:00,0.73441,0.73441,0.73355,0.7337,62400000.0
2007-11-16 19:40:00,0.73383,0.73433,0.73379,0.73424,65600000.0
2007-11-16 19:45:00,0.73401,0.73424,0.73337,0.734,67200000.0
2007-11-16 19:50:00,0.73402,0.73458,0.73386,0.73453,68800000.0
2007-11-16 19:55:00,0.73432,0.73443,0.73395,0.73437,64000000.0
2007-11-16 20:00:00,0.73441,0.73441,0.73371,0.73371,64000000.0
2007-11-16 20:05:00,0.73344,0.73397,0.73344,0.73382,59200000.0
2007-11-16 20:10:00,0.73389,0.7341,0.73358,0.7339,73600000.0
2007-11-16 20:15:00,0.73386,0.73407,0.73298,0.73403,56800000.0
2007-11-16 20:20:00,0.73408,0.73408,0.73293,0.73341,72000000.0
2007-11-16 20:25:00,0.73339,0.73344,0.7326,0.73299,77200000.0
2007-11-16 20:30:00,0.73274,0.73325,0.73274,0.73306,57600000.0
2007-11-16 20:35:00,0.73295,0.7333,0.73268,0.73273,52800000.0
2007-11-16 20:40:00,0.73279,0.73322,0.73192,0.73297,65600000.0
2007-11-16 20:45:00,0.7331,0.73385,0.73302,0.73376,64000000.0
2007-11-16 20:50:00,0.73376,0.73378,0.73319,0.73319,67200000.0
2007-11-16 20:55:00,0.73316,0.73331,0.73306,0.73309,57600000.0
2007-11-16 21:00:00,0.73311,0.73341,0.733,0.73301,62400000.0
2007-11-16 21:05:00,0.73301,0.73351,0.73294,0.73351,59200000.0
2007-11-16 21:10:00,0.73366,0.73388,0.73338,0.73362,54800000.0
2007-11-16 21:15:00,0.7335,0.73441,0.7335,0.73417,49600000.0
2007-11-16 21:20:00,0.7339,0.73489,0.73389,0.73489,51200000.0
2007-11-16 21:25:00,0.7348,0.73486,0.73431,0.73438,62400000.0
2007-11-16 21:30:00,0.73437,0.73471,0.73412,0.73412,56000000.0
2007-11-16 21:35:00,0.73437,0.73467,0.73431,0.7346,64800000.0
2007-11-16 21:40:00,0.73464,0.73502,0.73449,0.7348,68800000.0
2007-11-16 21:45:00,0.7347,0.73498,0.7347,0.73478,57400000.0
2007-11-16 21:50:00,0.73473,0.73497,0.73355,0.73497,68200000.0
2007-11-16 21:55:00,0.73478,0.73511,0.73425,0.73511,69800000.0
2007-11-16 22:00:00,0.73517,0.73535,0.73447,0.73464,64000000.0
2007-11-16 22:05:00,0.73449,0.73503,0.73445,0.73503,63200000.0
2007-11-16 22:10:00,0.73499,0.73512,0.7348,0.73488,67200000.0
2007-11-16 22:15:00,0.73501,0.73546,0.73484,0.73484,60800000.0
2007-11-16 22:20:00,0.73498,0.73513,0.73484,0.73504,56000000.0
2007-11-16 22:25:00,0.73514,0.73548,0.73466,0.73521,64000000.0
2007-11-16 22:30:00,0.73478,0.73535,0.73478,0.73535,53800000.0
2007-11-16 22:35:00,0.73548,0.73605,0.73548,0.73605,59200000.0
2007-11-16 22:40:00,0.73598,0.73613,0.7359,0.73599,54800000.0
2007-11-16 22:45:00,0.73604,0.73612,0.73561,0.73593,59200000.0
2007-11-16 22:50:00,0.73588,0.73611,0.73502,0.73502,61200000.0
2007-11-16 22:55:00,0.735,0.73557,0.735,0.73556,58800000.0
2007-11-16 23:00:00,0.73549,0.73575,0.7352,0.73575,61800000.0
2007-11-16 23:05:00,0.73579,0.73581,0.73546,0.73578,59200000.0
2007-11-16 23:10:00,0.73595,0.73597,0.73519,0.73519,53200000.0
2007-11-16 23:15:00,0.73524,0.73555,0.73511,0.73519,67600000.0
2007-11-16 23:20:00,0.73517,0.73594,0.73476,0.73579,64000000.0
2007-11-16 23:25:00,0.73576,0.73592,0.73553,0.73571,49600000.0
2007-11-16 23:30:00,0.73554,0.73571,0.73524,0.7357,76800000.0
2007-11-16 23:35:00,0.73555,0.73577,0.73445,0.73534,52000000.0
2007-11-16 23:40:00,0.73521,0.73594,0.73521,0.73533,58000000.0
2007-11-16 23:45:00,0.73524,0.73543,0.73478,0.73486,67200000.0
2007-11-16 23:50:00,0.73504,0.73516,0.73478,0.73509,68800000.0
2007-11-16 23:55:00,0.73514,0.73707,0.73514,0.73669,70400000.0
2007-11-19 00:00:00,0.7412,0.7412,0.73915,0.74076,58000000.0
2007-11-19 00:05:00,0.74066,0.74067,0.73991,0.74023,59200000.0
2007-11-19 00:10:00,0.74017,0.74027,0.73983,0.74001,40000000.0
2007-11-19 00:15:00,0.73984,0.74063,0.73696,0.74018,51600000.0
2007-11-19 00:20:00,0.74019,0.74033,0.73998,0.73998,68800000.0
2007-11-19 00:25:00,0.74016,0.7402,0.73981,0.73984,58000000.0
2007-11-19 00:30:00,0.73965,0.74001,0.73938,0.73977,54400000.0
2007-11-19 00:35:00,0.73974,0.74089,0.73974,0.74077,65600000.0
2007-11-19 00:40:00,0.74074,0.74074,0.74004,0.74008,50000000.0
2007-11-19 00:45:00,0.73999,0.74001,0.73962,0.73971,56400000.0
2007-11-19 00:50:00,0.73975,0.741,0.73957,0.73957,56000000.0
2007-11-19 00:55:00,0.73964,0.73974,0.73925,0.73941,59600000.0
2007-11-19 01:00:00,0.73931,0.73937,0.73873,0.73877,59600000.0
2007-11-19 01:05:00,0.73873,0.73888,0.73853,0.73868,65600000.0
2007-11-19 01:10:00,0.73871,0.73898,0.73853,0.73884,64000000.0
2007-11-19 01:15:00,0.73835,0.7389,0.73832,0.73869,67200000.0
2007-11-19 01:20:00,0.73875,0.73959,0.73859,0.73926,56000000.0
2007-11-19 01:25:00,0.73927,0.73953,0.73922,0.73945,54400000.0
2007-11-19 01:30:00,0.73936,0.74015,0.73935,0.74015,52800000.0
2007-11-19 01:35:00,0.74029,0.74048,0.74005,0.74033,70800000.0
2007-11-19 01:40:00,0.7403,0.74063,0.73997,0.7405,64000000.0
2007-11-19 01:45:00,0.74052,0.74068,0.74016,0.74058,48000000.0
2007-11-19 01:50:00,0.74033,0.74079,0.74024,0.7407,57600000.0
2007-11-19 01:55:00,0.74066,0.74074,0.73969,0.73981,67200000.0
2007-11-19 02:00:00,0.73957,0.74012,0.73957,0.73982,54800000.0
2007-11-19 02:05:00,0.73971,0.73995,0.73905,0.73911,57600000.0
2007-11-19 02:10:00,0.73918,0.73938,0.7379,0.73925,48400000.0
2007-11-19 02:15:00,0.73929,0.73929,0.73863,0.73887,62800000.0
2007-11-19 02:20:00,0.73867,0.73943,0.73842,0.73933,72000000.0
2007-11-19 02:25:00,0.73933,0.73964,0.73898,0.73906,53600000.0
2007-11-19 02:30:00,0.73905,0.73925,0.73903,0.73918,54400000.0
2007-11-19 02:35:00,0.73926,0.73944,0.73911,0.73935,56000000.0
2007-11-19 02:40:00,0.73926,0.73934,0.73909,0.73909,67200000.0
2007-11-19 02:45:00,0.73891,0.73925,0.73877,0.73907,64000000.0
2007-11-19 02:50:00,0.73911,0.73999,0.73897,0.73999,65600000.0
2007-11-19 02:55:00,0.74008,0.74008,0.73928,0.73928,59200000.0
2007-11-19 03:00:00,0.73914,0.73931,0.73883,0.73883,51200000.0
2007-11-19 03:05:00,0.73884,0.73887,0.73852,0.73861,52800000.0
2007-11-19 03:10:00,0.73868,0.739,0.73845,0.73871,56000000.0
2007-11-19 03:15:00,0.73881,0.73881,0.73861,0.73872,49600000.0
2007-11-19 03:20:00,0.73871,0.73947,0.73867,0.73942,65600000.0
2007-11-19 03:25:00,0.73937,0.73955,0.73927,0.73927,54400000.0
2007-11-19 03:30:00,0.73925,0.73926,0.73872,0.73919,54800000.0
2007-11-19 03:35:00,0.73912,0.73912,0.73882,0.73896,60800000.0
2007-11-19 03:40:00,0.73889,0.73981,0.73888,0.73899,49800000.0
2007-11-19 03:45:00,0.73906,0.73955,0.73906,0.73954,51600000.0
2007-11-19 03:50:00,0.73947,0.74003,0.73939,0.73943,59200000.0
2007-11-19 03:55:00,0.73961,0.73974,0.73933,0.73949,53800000.0
2007-11-19 04:00:00,0.73947,0.73955,0.73928,0.73946,59600000.0
2007-11-19 04:05:00,0.73943,0.73948,0.73867,0.73884,68800000.0
2007-11-19 04:10:00,0.73898,0.73937,0.73889,0.73907,67200000.0
2007-11-19 04:15:00,0.73914,0.73946,0.73899,0.73925,58400000.0
2007-11-19 04:20:00,0.73956,0.73972,0.73855,0.73955,52800000.0
2007-11-19 04:25:00,0.7396,0.7396,0.73912,0.73941,76800000.0
2007-11-19 04:30:00,0.73949,0.73956,0.73915,0.73932,49600000.0
2007-11-19 04:35:00,0.73937,0.73952,0.73835,0.73941,64000000.0
2007-11-19 04:40:00,0.73947,0.73983,0.73905,0.73983,67200000.0
2007-11-19 04:45:00,0.73985,0.73992,0.73904,0.73911,54400000.0
2007-11-19 04:50:00,0.73911,0.73945,0.73899,0.73943,59600000.0
2007-11-19 04:55:00,0.73943,0.74034,0.73911,0.73923,67200000.0
2007-11-19 05:00:00,0.73935,0.73945,0.73897,0.73901,57600000.0
2007-11-19 05:05:00,0.73902,0.7391,0.73877,0.73896,54400000.0
2007-11-19 05:10:00,0.73889,0.73908,0.73822,0.73903,54400000.0
2007-11-19 05:15:00,0.73907,0.73923,0.73899,0.73901,54400000.0
2007-11-19 05:20:00,0.73882,0.73891,0.73849,0.73863,59200000.0
2007-11-19 05:25:00,0.73869,0.73876,0.73856,0.73867,54400000.0
2007-11-19 05:30:00,0.7387,0.73952,0.7384,0.73936,62400000.0
2007-11-19 05:35:00,0.73939,0.73939,0.73911,0.7392,56400000.0
2007-11-19 05:40:00,0.73915,0.73956,0.73906,0.73954,60800000.0
2007-11-19 05:45:00,0.73947,0.73989,0.73942,0.73979,67200000.0
2007-11-19 05:50:00,0.73964,0.73972,0.7394,0.73972,62400000.0
2007-11-19 05:55:00,0.73981,0.74007,0.73976,0.73987,59200000.0
2007-11-19 06:00:00,0.73993,0.73993,0.73877,0.73883,70400000.0
2007-11-19 06:05:00,0.73888,0.73927,0.73786,0.73914,61200000.0
2007-11-19 06:10:00,0.73928,0.73956,0.73919,0.73944,57600000.0
2007-11-19 06:15:00,0.73942,0.74012,0.73914,0.73926,70400000.0
2007-11-19 06:20:00,0.73912,0.73919,0.73863,0.73863,64400000.0
2007-11-19 06:25:00,0.73846,0.73893,0.73844,0.7388,56000000.0
2007-11-19 06:30:00,0.73872,0.73881,0.7382,0.7387,62400000.0
2007-11-19 06:35:00,0.73876,0.73981,0.73869,0.7388,57600000.0
2007-11-19 06:40:00,0.73972,0.73975,0.73865,0.73865,54400000.0
2007-11-19 06:45:00,0.7385,0.74017,0.73845,0.73883,38400000.0
2007-11-19 06:50:00,0.73883,0.73908,0.73883,0.73888,58600000.0
2007-11-19 06:55:00,0.73897,0.73898,0.73864,0.73891,62400000.0
2007-11-19 07:00:00,0.73879,0.73906,0.73862,0.73897,57600000.0
2007-11-19 07:05:00,0.73901,0.73928,0.73884,0.73928,67600000.0
2007-11-19 07:10:00,0.73931,0.73955,0.73931,0.73947,64000000.0
2007-11-19 07:15:00,0.7394,0.73963,0.73844,0.73945,66000000.0
2007-11-19 07:20:00,0.73958,0.73969,0.73923,0.73923,46400000.0
2007-11-19 07:25:00,0.73936,0.73946,0.73878,0.73878,57600000.0
2007-11-19 07:30:00,0.73897,0.73967,0.73897,0.73925,72000000.0
2007-11-19 07:35:00,0.73943,0.73943,0.73756,0.7383,62400000.0
2007-11-19 07:40:00,0.73809,0.73874,0.7374,0.73856,56000000.0
2007-11-19 07:45:00,0.73854,0.73854,0.73804,0.73815,73600000.0
2007-11-19 07:50:00,0.73804,0.73804,0.73746,0.73794,59200000.0
2007-11-19 07:55:00,0.73805,0.73854,0.73796,0.73854,62800000.0
2007-11-19 08:00:00,0.73838,0.7386,0.73778,0.73799,64000000.0
2007-11-19 08:05:00,0.73799,0.73826,0.73784,0.73823,68800000.0
2007-11-19 08:10:00,0.73835,0.7387,0.73829,0.73857,67200000.0
2007-11-19 08:15:00,0.73856,0.73884,0.73844,0.73867,65600000.0
2007-11-19 08:20:00,0.73875,0.73913,0.7387,0.7391,61800000.0
2007-11-19 08:25:00,0.73923,0.73923,0.73862,0.73888,67600000.0
2007-11-19 08:30:00,0.73896,0.73896,0.73872,0.73877,78400000.0
2007-11-19 08:35:00,0.73873,0.73878,0.73812,0.73865,104400000.0
2007-11-19 08:40:00,0.73884,0.73931,0.73871,0.73924,67200000.0
2007-11-19 08:45:00,0.73917,0.73998,0.73912,0.73992,70400000.0
2007-11-19 08:50:00,0.74028,0.74028,0.73962,0.73967,169600000.0
2007-11-19 08:55:00,0.73959,0.73987,0.73933,0.73959,65000000.0
2007-11-19 09:00:00,0.73972,0.73987,0.73941,0.73954,99000000.0
2007-11-19 09:05:00,0.73954,0.73985,0.73919,0.73985,97600000.0
2007-11-19 09:10:00,0.73985,0.74055,0.73905,0.74055,119200000.0
2007-11-19 09:15:00,0.7406,0.74073,0.73991,0.74056,136400000.0
2007-11-19 09:20:00,0.74022,0.74072,0.73992,0.7403,91200000.0
2007-11-19 09:25:00,0.74048,0.74183,0.74048,0.74159,132800000.0
2007-11-19 09:30:00,0.74173,0.74234,0.74172,0.74234,128400000.0
2007-11-19 09:35:00,0.74267,0.74306,0.74115,0.74155,215800000.0
2007-11-19 09:40:00,0.74145,0.74145,0.74081,0.74104,248000000.0
2007-11-19 09:45:00,0.74091,0.74117,0.74085,0.74117,99200000.0
2007-11-19 09:50:00,0.74116,0.74116,0.73904,0.73945,328800000.0
2007-11-19 09:55:00,0.73955,0.73981,0.73953,0.73953,224400000.0
2007-11-19 10:00:00,0.73948,0.73954,0.73845,0.73861,285600000.0
2007-11-19 10:05:00,0.73859,0.7389,0.73814,0.73828,202000000.0
2007-11-19 10:10:00,0.73836,0.73877,0.73799,0.73862,266000000.0
2007-11-19 10:15:00,0.73865,0.73865,0.73775,0.73776,113600000.0
2007-11-19 10:20:00,0.73767,0.73778,0.73696,0.73715,270800000.0
2007-11-19 10:25:00,0.73718,0.73734,0.73703,0.73732,225600000.0
2007-11-19 10:30:00,0.73739,0.73745,0.73634,0.73634,138000000.0
2007-11-19 10:35:00,0.7364,0.73689,0.73608,0.73609,99200000.0
2007-11-19 10:40:00,0.73619,0.73786,0.73619,0.73786,169600000.0
2007-11-19 10:45:00,0.7378,0.73848,0.7378,0.7384,186600000.0
2007-11-19 10:50:00,0.73847,0.73885,0.73797,0.73803,219600000.0
2007-11-19 10:55:00,0.73792,0.73894,0.73786,0.73894,245000000.0
2007-11-19 11:00:00,0.73871,0.73897,0.73851,0.73886,251600000.0
2007-11-19 11:05:00,0.73878,0.73882,0.73852,0.73867,198400000.0
2007-11-19 11:10:00,0.73875,0.73919,0.73864,0.73873,306800000.0
2007-11-19 11:15:00,0.7388,0.73881,0.73767,0.73808,139200000.0
2007-11-19 11:20:00,0.7382,0.73875,0.73798,0.73861,242600000.0
2007-11-19 11:25:00,0.73842,0.73849,0.73777,0.7383,247800000.0
2007-11-19 11:30:00,0.73842,0.73874,0.73829,0.73846,96400000.0
2007-11-19 11:35:00,0.73871,0.73907,0.73857,0.73887,141800000.0
2007-11-19 11:40:00,0.73862,0.73882,0.73798,0.73798,132800000.0
2007-11-19 11:45:00,0.73804,0.73861,0.73748,0.73852,142400000.0
2007-11-19 11:50:00,0.73854,0.73862,0.73815,0.73823,188200000.0
2007-11-19 11:55:00,0.7383,0.73914,0.73825,0.73914,165000000.0
2007-11-19 12:00:00,0.73938,0.74063,0.73885,0.73925,120000000.0
2007-11-19 12:05:00,0.73925,0.73994,0.73863,0.73863,118600000.0
2007-11-19 12:10:00,0.73876,0.7393,0.7386,0.7386,137600000.0
2007-11-19 12:15:00,0.73888,0.73926,0.73888,0.73903,156000000.0
2007-11-19 12:20:00,0.73909,0.74018,0.73898,0.74003,131200000.0
2007-11-19 12:25:00,0.73995,0.74055,0.7391,0.73934,129000000.0
2007-11-19 12:30:00,0.74046,0.74075,0.73995,0.7406,121000000.0
2007-11-19 12:35:00,0.74066,0.74069,0.74012,0.74017,110800000.0
2007-11-19 12:40:00,0.74014,0.74033,0.73962,0.74018,89600000.0
2007-11-19 12:45:00,0.74035,0.74077,0.74015,0.74021,142400000.0
2007-11-19 12:50:00,0.74048,0.74054,0.74011,0.7404,120000000.0
2007-11-19 12:55:00,0.7401,0.74049,0.73987,0.73987,108800000.0
2007-11-19 13:00:00,0.7398,0.74075,0.7398,0.74058,88000000.0
2007-11-19 13:05:00,0.74055,0.74061,0.74011,0.74018,120000000.0
2007-11-19 13:10:00,0.74027,0.74042,0.73998,0.74033,99600000.0
2007-11-19 13:15:00,0.74039,0.74075,0.74039,0.74063,181200000.0
2007-11-19 13:20:00,0.74058,0.74093,0.74033,0.74091,144000000.0
2007-11-19 13:25:00,0.74093,0.74115,0.74007,0.74101,90000000.0
2007-11-19 13:30:00,0.74087,0.74105,0.74033,0.74035,206400000.0
2007-11-19 13:35:00,0.74052,0.74096,0.74036,0.7406,96000000.0
2007-11-19 13:40:00,0.74075,0.74083,0.73955,0.74025,83200000.0
2007-11-19 13:45:00,0.74007,0.74101,0.74,0.74034,123600000.0
2007-11-19 13:50:00,0.7404,0.74046,0.73908,0.7397,80400000.0
2007-11-19 13:55:00,0.73954,0.74081,0.7395,0.74055,139400000.0
2007-11-19 14:00:00,0.74046,0.74067,0.74038,0.74063,67200000.0
2007-11-19 14:05:00,0.74067,0.7412,0.73968,0.7412,91200000.0
2007-11-19 14:10:00,0.74135,0.74135,0.74092,0.74112,131200000.0
2007-11-19 14:15:00,0.74119,0.74126,0.74075,0.74077,68800000.0
2007-11-19 14:20:00,0.74071,0.74128,0.74069,0.7411,68800000.0
2007-11-19 14:25:00,0.74086,0.74161,0.74046,0.74059,100200000.0
2007-11-19 14:30:00,0.74059,0.74127,0.74057,0.74116,64400000.0
2007-11-19 14:35:00,0.74126,0.74172,0.74064,0.74064,62400000.0
2007-11-19 14:40:00,0.7406,0.74115,0.7406,0.74068,78400000.0
2007-11-19 14:45:00,0.74067,0.74107,0.74049,0.74089,59200000.0
2007-11-19 14:50:00,0.74085,0.74085,0.74045,0.7407,72000000.0
2007-11-19 14:55:00,0.74069,0.74069,0.74031,0.74034,61200000.0
2007-11-19 15:00:00,0.74027,0.74027,0.73996,0.73999,70800000.0
2007-11-19 15:05:00,0.7402,0.74091,0.74,0.74062,65600000.0
2007-11-19 15:10:00,0.74091,0.74091,0.74053,0.74089,60800000.0
2007-11-19 15:15:00,0.74103,0.74103,0.74057,0.74095,72000000.0
2007-11-19 15:20:00,0.74102,0.74114,0.7403,0.74058,67200000.0
2007-11-19 15:25:00,0.74071,0.74091,0.74051,0.74051,62400000.0
2007-11-19 15:30:00,0.74066,0.74137,0.74027,0.74087,62400000.0
2007-11-19 15:35:00,0.74121,0.74186,0.7402,0.74114,68800000.0
2007-11-19 15:40:00,0.74074,0.74097,0.74048,0.74048,72400000.0
2007-11-19 15:45:00,0.74037,0.74038,0.73936,0.73936,73600000.0
2007-11-19 15:50:00,0.73941,0.73972,0.73938,0.7397,65600000.0
2007-11-19 15:55:00,0.73968,0.74007,0.73902,0.73997,75200000.0
2007-11-19 16:00:00,0.73994,0.74051,0.73974,0.74051,59200000.0
2007-11-19 16:05:00,0.74065,0.74131,0.73922,0.74131,70400000.0
2007-11-19 16:10:00,0.74268,0.74377,0.74191,0.74285,67200000.0
2007-11-19 16:15:00,0.7429,0.74346,0.74246,0.74336,56000000.0
2007-11-19 16:20:00,0.74339,0.74372,0.74324,0.74325,67200000.0
2007-11-19 16:25:00,0.74308,0.74367,0.74273,0.74336,75200000.0
2007-11-19 16:30:00,0.74338,0.74338,0.74298,0.74316,59200000.0
2007-11-19 16:35:00,0.74309,0.74328,0.74296,0.74324,72000000.0
2007-11-19 16:40:00,0.74334,0.74371,0.74254,0.74315,62400000.0
2007-11-19 16:45:00,0.7431,0.74317,0.74261,0.74277,68800000.0
2007-11-19 16:50:00,0.74284,0.74289,0.74142,0.74266,60800000.0
2007-11-19 16:55:00,0.74258,0.74258,0.74172,0.74249,65600000.0
2007-11-19 17:00:00,0.74248,0.74269,0.74216,0.74262,67200000.0
2007-11-19 17:05:00,0.74295,0.74346,0.74264,0.74325,67200000.0
2007-11-19 17:10:00,0.74325,0.74325,0.74247,0.74283,68000000.0
2007-11-19 17:15:00,0.7428,0.7428,0.74225,0.74246,74000000.0
2007-11-19 17:20:00,0.74243,0.74243,0.7417,0.74184,59200000.0
2007-11-19 17:25:00,0.74167,0.74208,0.74123,0.74123,67200000.0
2007-11-19 17:30:00,0.74137,0.74174,0.74116,0.74124,67200000.0
2007-11-19 17:35:00,0.74128,0.74189,0.74123,0.74165,67200000.0
2007-11-19 17:40:00,0.74149,0.74149,0.741,0.7411,64000000.0
2007-11-19 17:45:00,0.74109,0.74134,0.74104,0.74125,69200000.0
2007-11-19 17:50:00,0.74092,0.7412,0.74061,0.74078,68800000.0
2007-11-19 17:55:00,0.74066,0.74139,0.74057,0.74139,70800000.0
2007-11-19 18:00:00,0.74141,0.74189,0.74116,0.74134,63400000.0
2007-11-19 18:05:00,0.74142,0.742,0.74126,0.74144,59200000.0
2007-11-19 18:10:00,0.74151,0.74158,0.74106,0.74122,64000000.0
2007-11-19 18:15:00,0.74062,0.74211,0.74062,0.74103,70800000.0
2007-11-19 18:20:00,0.74192,0.74203,0.74164,0.74203,58600000.0
2007-11-19 18:25:00,0.74209,0.74209,0.74087,0.74087,67200000.0
2007-11-19 18:30:00,0.74076,0.7414,0.74076,0.7414,54800000.0
2007-11-19 18:35:00,0.74138,0.74142,0.74054,0.74114,59200000.0
2007-11-19 18:40:00,0.74128,0.74185,0.74059,0.74164,68800000.0
2007-11-19 18:45:00,0.74168,0.74168,0.74013,0.74074,67600000.0
2007-11-19 18:50:00,0.74072,0.74115,0.74069,0.74115,59200000.0
2007-11-19 18:55:00,0.74107,0.74196,0.74087,0.74196,74000000.0
2007-11-19 19:00:00,0.74193,0.74214,0.74063,0.74156,62400000.0
2007-11-19 19:05:00,0.74164,0.74171,0.74054,0.74154,60800000.0
2007-11-19 19:10:00,0.74159,0.74252,0.74159,0.74241,70800000.0
2007-11-19 19:15:00,0.74258,0.74275,0.74213,0.74223,67600000.0
2007-11-19 19:20:00,0.74203,0.74203,0.74106,0.74108,56000000.0
2007-11-19 19:25:00,0.74112,0.74145,0.74073,0.74092,69600000.0
2007-11-19 19:30:00,0.74089,0.74089,0.74019,0.7402,57600000.0
2007-11-19 19:35:00,0.74024,0.74091,0.73919,0.74078,64000000.0
2007-11-19 19:40:00,0.74086,0.74124,0.74086,0.74116,59200000.0
2007-11-19 19:45:00,0.74107,0.74172,0.74093,0.74172,62400000.0
2007-11-19 19:50:00,0.74162,0.74171,0.7412,0.74132,70400000.0
2007-11-19 19:55:00,0.74161,0.74183,0.7415,0.74166,73600000.0
2007-11-19 20:00:00,0.74176,0.7421,0.74101,0.74101,60800000.0
2007-11-19 20:05:00,0.74084,0.74126,0.74025,0.74093,55400000.0
2007-11-19 20:10:00,0.74087,0.74096,0.74041,0.7407,72000000.0
2007-11-19 20:15:00,0.74089,0.74092,0.73995,0.74028,64400000.0
2007-11-19 20:20:00,0.74005,0.74065,0.73954,0.74065,59600000.0
2007-11-19 20:25:00,0.74055,0.74081,0.74046,0.74059,56000000.0
2007-11-19 20:30:00,0.74053,0.7408,0.73984,0.74074,58000000.0
2007-11-19 20:35:00,0.74055,0.74086,0.74044,0.74068,52800000.0
2007-11-19 20:40:00,0.7408,0.74139,0.7408,0.7412,44800000.0
2007-11-19 20:45:00,0.74101,0.74103,0.74052,0.74083,49600000.0
2007-11-19 20:50:00,0.74101,0.74106,0.74056,0.74089,68800000.0
2007-11-19 20:55:00,0.74097,0.7411,0.74083,0.74087,49600000.0
2007-11-19 21:00:00,0.74098,0.74142,0.74089,0.74122,62400000.0
2007-11-19 21:05:00,0.74122,0.74147,0.74067,0.74101,64000000.0
2007-11-19 21:10:00,0.74119,0.74119,0.74053,0.74055,51200000.0
2007-11-19 21:15:00,0.74071,0.74078,0.74037,0.74075,59200000.0
2007-11-19 21:20:00,0.74059,0.74083,0.74041,0.74075,60800000.0
2007-11-19 21:25:00,0.74087,0.7411,0.73995,0.74078,56400000.0
2007-11-19 21:30:00,0.74093,0.74173,0.74093,0.7417,59000000.0
2007-11-19 21:35:00,0.74161,0.74161,0.74053,0.74053,67200000.0
2007-11-19 21:40:00,0.74045,0.74201,0.74043,0.74193,56000000.0
2007-11-19 21:45:00,0.74181,0.74208,0.74135,0.74181,51600000.0
2007-11-19 21:50:00,0.74192,0.74219,0.74149,0.74169,64400000.0
2007-11-19 21:55:00,0.74178,0.74197,0.74157,0.74197,66600000.0
2007-11-19 22:00:00,0.74219,0.74219,0.74152,0.74161,62400000.0
2007-11-19 22:05:00,0.74155,0.74173,0.74155,0.7417,47800000.0
2007-11-19 22:10:00,0.74156,0.74159,0.74085,0.74122,59200000.0
2007-11-19 22:15:00,0.74127,0.74185,0.74126,0.7418,60200000.0
2007-11-19 22:20:00,0.74168,0.74204,0.74125,0.74204,66000000.0
2007-11-19 22:25:00,0.74201,0.74309,0.74111,0.74268,64000000.0
2007-11-19 22:30:00,0.74217,0.74217,0.74158,0.74208,69800000.0
2007-11-19 22:35:00,0.74206,0.74244,0.742,0.74225,53200000.0
2007-11-19 22:40:00,0.74222,0.74234,0.74181,0.74197,64400000.0
2007-11-19 22:45:00,0.7416,0.74209,0.7416,0.74191,60800000.0
2007-11-19 22:50:00,0.74192,0.74201,0.74163,0.742,59200000.0
2007-11-19 22:55:00,0.74232,0.74251,0.74183,0.7423,69600000.0
2007-11-19 23:00:00,0.74208,0.74208,0.7412,0.74154,58600000.0
2007-11-19 23:05:00,0.74143,0.74159,0.74031,0.74149,60200000.0
2007-11-19 23:10:00,0.74137,0.74179,0.74116,0.74117,70400000.0
2007-11-19 23:15:00,0.74133,0.74133,0.74098,0.74113,52800000.0
2007-11-19 23:20:00,0.74112,0.74119,0.73982,0.74062,65000000.0
2007-11-19 23:25:00,0.74069,0.74097,0.74063,0.74081,52800000.0
2007-11-19 23:30:00,0.74089,0.74149,0.74089,0.74126,62400000.0
2007-11-19 23:35:00,0.74126,0.74126,0.73997,0.74124,62400000.0
2007-11-19 23:40:00,0.74131,0.74162,0.74079,0.74154,53600000.0
2007-11-19 23:45:00,0.74159,0.74174,0.74132,0.74153,51200000.0
2007-11-19 23:50:00,0.74145,0.74191,0.74133,0.74189,61200000.0
2007-11-19 23:55:00,0.74181,0.74184,0.74098,0.74098,67600000.0
2007-11-20 00:00:00,0.74091,0.74091,0.74033,0.74048,75200000.0
2007-11-20 00:05:00,0.74046,0.74059,0.73935,0.74038,70800000.0
2007-11-20 00:10:00,0.74022,0.74022,0.73912,0.73912,54800000.0
2007-11-20 00:15:00,0.73904,0.73949,0.73863,0.7393,61600000.0
2007-11-20 00:20:00,0.73942,0.73951,0.73905,0.73905,62400000.0
2007-11-20 00:25:00,0.73923,0.73988,0.73923,0.7395,67200000.0
2007-11-20 00:30:00,0.73938,0.73956,0.7383,0.73933,49600000.0
2007-11-20 00:35:00,0.73929,0.73988,0.7389,0.73988,66000000.0
2007-11-20 00:40:00,0.74002,0.74045,0.73982,0.74009,57600000.0
2007-11-20 00:45:00,0.74002,0.74026,0.7397,0.73994,68000000.0
2007-11-20 00:50:00,0.7402,0.74054,0.74003,0.74038,60800000.0
2007-11-20 00:55:00,0.74038,0.74092,0.74034,0.74086,56000000.0
2007-11-20 01:00:00,0.7408,0.7408,0.73966,0.73981,59200000.0
2007-11-20 01:05:00,0.73987,0.74014,0.73974,0.73982,63600000.0
2007-11-20 01:10:00,0.73955,0.73981,0.73936,0.7398,65600000.0
2007-11-20 01:15:00,0.73982,0.74022,0.73896,0.73983,62400000.0
2007-11-20 01:20:00,0.74,0.74009,0.73963,0.73978,56000000.0
2007-11-20 01:25:00,0.73972,0.73975,0.7395,0.73964,59200000.0
2007-11-20 01:30:00,0.73958,0.7403,0.73853,0.7403,54800000.0
2007-11-20 01:35:00,0.7403,0.74049,0.73989,0.74046,62400000.0
2007-11-20 01:40:00,0.74037,0.74092,0.73992,0.74038,56000000.0
2007-11-20 01:45:00,0.74047,0.74076,0.74037,0.74037,51200000.0
2007-11-20 01:50:00,0.7404,0.7404,0.73974,0.74017,60800000.0
2007-11-20 01:55:00,0.74014,0.74029,0.73967,0.73975,56000000.0
2007-11-20 02:00:00,0.73977,0.73997,0.73952,0.73966,69200000.0
2007-11-20 02:05:00,0.73964,0.73994,0.73909,0.73915,56000000.0
2007-11-20 02:10:00,0.73952,0.74015,0.73952,0.73998,49600000.0
2007-11-20 02:15:00,0.74006,0.74036,0.73994,0.74014,52800000.0
2007-11-20 02:20:00,0.74017,0.74022,0.73986,0.7401,66400000.0
2007-11-20 02:25:00,0.74114,0.74114,0.73997,0.74009,46200000.0
2007-11-20 02:30:00,0.74006,0.74033,0.74003,0.74033,48000000.0
2007-11-20 02:35:00,0.74039,0.74072,0.74025,0.74043,56000000.0
2007-11-20 02:40:00,0.74036,0.74039,0.74019,0.74022,53200000.0
2007-11-20 02:45:00,0.74029,0.74034,0.74007,0.74007,56000000.0
2007-11-20 02:50:00,0.73998,0.7405,0.7397,0.7405,65600000.0
2007-11-20 02:55:00,0.74065,0.74065,0.73993,0.7403,63200000.0
2007-11-20 03:00:00,0.74023,0.74081,0.74006,0.74076,43200000.0
2007-11-20 03:05:00,0.74077,0.74077,0.74027,0.74027,52800000.0
2007-11-20 03:10:00,0.74018,0.74048,0.74007,0.74016,56400000.0
2007-11-20 03:15:00,0.73996,0.74033,0.73965,0.74032,49400000.0
2007-11-20 03:20:00,0.74029,0.74083,0.74005,0.74028,73600000.0
2007-11-20 03:25:00,0.74018,0.74028,0.73994,0.74006,59600000.0
2007-11-20 03:30:00,0.74001,0.74086,0.73971,0.74086,54400000.0
2007-11-20 03:35:00,0.74074,0.74125,0.7405,0.74095,60200000.0
2007-11-20 03:40:00,0.74081,0.74081,0.73986,0.7401,52800000.0
2007-11-20 03:45:00,0.73994,0.74024,0.73977,0.73985,59000000.0
2007-11-20 03:50:00,0.73994,0.74035,0.73972,0.73978,57600000.0
2007-11-20 03:55:00,0.73964,0.73975,0.73891,0.73966,54400000.0
2007-11-20 04:00:00,0.73963,0.7399,0.73953,0.73972,62400000.0
2007-11-20 04:05:00,0.73956,0.73956,0.73848,0.73909,68200000.0
2007-11-20 04:10:00,0.73878,0.73928,0.73869,0.73871,67200000.0
2007-11-20 04:15:00,0.7384,0.73894,0.73803,0.73885,62400000.0
2007-11-20 04:20:00,0.73902,0.7397,0.73852,0.73957,57600000.0
2007-11-20 04:25:00,0.73958,0.73958,0.73904,0.73917,76600000.0
2007-11-20 04:30:00,0.7393,0.73933,0.73897,0.739,49000000.0
2007-11-20 04:35:00,0.73886,0.73935,0.73781,0.73935,66000000.0
2007-11-20 04:40:00,0.73932,0.73961,0.73916,0.73961,67200000.0
2007-11-20 04:45:00,0.73943,0.73948,0.73877,0.73902,54800000.0
2007-11-20 04:50:00,0.73912,0.73927,0.73876,0.73922,59200000.0
2007-11-20 04:55:00,0.73922,0.73928,0.73896,0.73914,51200000.0
2007-11-20 05:00:00,0.73923,0.73925,0.73885,0.7391,53200000.0
2007-11-20 05:05:00,0.73903,0.73917,0.73881,0.73896,64000000.0
2007-11-20 05:10:00,0.73899,0.73911,0.73888,0.73897,64000000.0
2007-11-20 05:15:00,0.73897,0.73953,0.73878,0.73952,53800000.0
2007-11-20 05:20:00,0.7394,0.73957,0.73905,0.73921,51200000.0
2007-11-20 05:25:00,0.7391,0.73926,0.73904,0.73915,46400000.0
2007-11-20 05:30:00,0.73897,0.73963,0.73872,0.73956,67600000.0
2007-11-20 05:35:00,0.73968,0.74033,0.73967,0.74029,56000000.0
2007-11-20 05:40:00,0.74037,0.74055,0.74029,0.74045,60800000.0
2007-11-20 05:45:00,0.74045,0.74061,0.74016,0.74042,66600000.0
2007-11-20 05:50:00,0.74035,0.74108,0.74019,0.74025,57400000.0
2007-11-20 05:55:00,0.74032,0.74032,0.73999,0.73999,59600000.0
2007-11-20 06:00:00,0.73991,0.73999,0.7394,0.73993,70400000.0
2007-11-20 06:05:00,0.74008,0.74129,0.73982,0.74099,60800000.0
2007-11-20 06:10:00,0.74076,0.74162,0.74064,0.74111,57600000.0
2007-11-20 06:15:00,0.74119,0.74119,0.74014,0.74038,68800000.0
2007-11-20 06:20:00,0.74046,0.74114,0.74012,0.74101,63400000.0
2007-11-20 06:25:00,0.74101,0.74149,0.74096,0.74112,56000000.0
2007-11-20 06:30:00,0.74132,0.74161,0.74092,0.74092,59200000.0
2007-11-20 06:35:00,0.74094,0.74147,0.74094,0.74126,59200000.0
2007-11-20 06:40:00,0.74157,0.74246,0.74147,0.74161,59600000.0
2007-11-20 06:45:00,0.74179,0.74184,0.74154,0.74175,51200000.0
2007-11-20 06:50:00,0.74128,0.74267,0.74057,0.74259,59200000.0
2007-11-20 06:55:00,0.74288,0.74296,0.74235,0.74279,62400000.0
2007-11-20 07:00:00,0.74282,0.74285,0.74176,0.74208,67200000.0
2007-11-20 07:05:00,0.74207,0.74218,0.74159,0.7418,61200000.0
2007-11-20 07:10:00,0.74199,0.74201,0.74169,0.74173,64000000.0
2007-11-20 07:15:00,0.7416,0.7419,0.74034,0.74171,70400000.0
2007-11-20 07:20:00,0.74167,0.74169,0.74099,0.74115,49600000.0
2007-11-20 07:25:00,0.74169,0.74179,0.74126,0.74148,57600000.0
2007-11-20 07:30:00,0.74158,0.74228,0.74157,0.7422,63400000.0
2007-11-20 07:35:00,0.74222,0.74283,0.74163,0.74267,65600000.0
2007-11-20 07:40:00,0.74258,0.74278,0.74168,0.74237,56000000.0
2007-11-20 07:45:00,0.74235,0.7432,0.74227,0.74313,74000000.0
2007-11-20 07:50:00,0.74281,0.74281,0.74229,0.74274,59200000.0
2007-11-20 07:55:00,0.74285,0.74285,0.74237,0.74272,64400000.0
2007-11-20 08:00:00,0.74248,0.74334,0.74244,0.74332,64400000.0
2007-11-20 08:05:00,0.74329,0.74329,0.7429,0.74297,69200000.0
2007-11-20 08:10:00,0.74309,0.74332,0.74285,0.74313,67200000.0
2007-11-20 08:15:00,0.74315,0.74343,0.74254,0.74285,70400000.0
2007-11-20 08:20:00,0.74312,0.7432,0.74293,0.74305,62400000.0
2007-11-20 08:25:00,0.74291,0.74304,0.74241,0.74304,67200000.0
2007-11-20 08:30:00,0.74309,0.74431,0.74279,0.74381,77800000.0
2007-11-20 08:35:00,0.74374,0.74429,0.74374,0.74386,104000000.0
2007-11-20 08:40:00,0.74399,0.74421,0.74307,0.74406,67200000.0
2007-11-20 08:45:00,0.74409,0.74418,0.74247,0.7427,70400000.0
2007-11-20 08:50:00,0.74258,0.74317,0.74251,0.74304,169600000.0
2007-11-20 08:55:00,0.74285,0.74288,0.74138,0.74161,66000000.0
2007-11-20 09:00:00,0.74155,0.74218,0.74128,0.74193,99200000.0
2007-11-20 09:05:00,0.74192,0.74202,0.74171,0.74198,97000000.0
2007-11-20 09:10:00,0.74204,0.74262,0.74199,0.74262,120400000.0
2007-11-20 09:15:00,0.74254,0.74271,0.74189,0.74202,136000000.0
2007-11-20 09:20:00,0.74209,0.74216,0.7415,0.74176,91200000.0
2007-11-20 09:25:00,0.74195,0.74275,0.74188,0.74261,132800000.0
2007-11-20 09:30:00,0.74273,0.74352,0.74256,0.74327,128000000.0
2007-11-20 09:35:00,0.74334,0.74357,0.74186,0.74346,205800000.0
2007-11-20 09:40:00,0.74343,0.74384,0.74318,0.74347,248400000.0
2007-11-20 09:45:00,0.7435,0.7435,0.74279,0.74296,99600000.0
2007-11-20 09:50:00,0.74289,0.74314,0.74276,0.74295,328800000.0
2007-11-20 09:55:00,0.74287,0.74302,0.7426,0.7426,231200000.0
2007-11-20 10:00:00,0.74258,0.74354,0.74234,0.74354,286400000.0
2007-11-20 10:05:00,0.74356,0.7446,0.74344,0.74433,200400000.0
2007-11-20 10:10:00,0.74419,0.74466,0.74403,0.74466,265600000.0
2007-11-20 10:15:00,0.74486,0.74496,0.74421,0.74421,115600000.0
2007-11-20 10:20:00,0.74428,0.74463,0.74376,0.74376,271200000.0
2007-11-20 10:25:00,0.74377,0.74589,0.74377,0.74491,225600000.0
2007-11-20 10:30:00,0.74451,0.74451,0.74354,0.74422,138000000.0
2007-11-20 10:35:00,0.74433,0.74469,0.7441,0.74436,99000000.0
2007-11-20 10:40:00,0.74448,0.74466,0.74379,0.74448,170000000.0
2007-11-20 10:45:00,0.74443,0.74457,0.74402,0.74404,187200000.0
2007-11-20 10:50:00,0.74394,0.74481,0.74292,0.74391,218000000.0
2007-11-20 10:55:00,0.74419,0.74491,0.74386,0.74396,244600000.0
2007-11-20 11:00:00,0.74396,0.74452,0.74384,0.74384,251200000.0
2007-11-20 11:05:00,0.744,0.74408,0.74304,0.74334,198400000.0
2007-11-20 11:10:00,0.74325,0.74337,0.74276,0.74301,305800000.0
2007-11-20 11:15:00,0.74294,0.74312,0.74213,0.7427,139200000.0
2007-11-20 11:20:00,0.74247,0.74247,0.74154,0.74176,244000000.0
2007-11-20 11:25:00,0.74168,0.74259,0.74156,0.74255,248200000.0
2007-11-20 11:30:00,0.74249,0.74264,0.74229,0.74239,96000000.0
2007-11-20 11:35:00,0.74242,0.74337,0.74214,0.74337,143200000.0
2007-11-20 11:40:00,0.74324,0.74386,0.74287,0.74352,133200000.0
2007-11-20 11:45:00,0.74325,0.74325,0.74118,0.7422,142800000.0
2007-11-20 11:50:00,0.7422,0.74256,0.74192,0.74216,190000000.0
2007-11-20 11:55:00,0.7424,0.74303,0.74224,0.74293,164200000.0
2007-11-20 12:00:00,0.74293,0.7431,0.74228,0.74298,119800000.0
2007-11-20 12:05:00,0.74303,0.7431,0.74219,0.74258,120000000.0
2007-11-20 12:10:00,0.74267,0.74338,0.74267,0.74338,137600000.0
2007-11-20 12:15:00,0.74359,0.74359,0.74308,0.74329,161600000.0
2007-11-20 12:20:00,0.7432,0.74345,0.74269,0.74345,130600000.0
2007-11-20 12:25:00,0.74363,0.74363,0.74127,0.74163,129400000.0
2007-11-20 12:30:00,0.74294,0.74312,0.7426,0.74277,128000000.0
2007-11-20 12:35:00,0.74283,0.74357,0.74273,0.74273,113000000.0
2007-11-20 12:40:00,0.74271,0.74337,0.74271,0.74292,90000000.0
2007-11-20 12:45:00,0.74301,0.74316,0.74292,0.743,142400000.0
2007-11-20 12:50:00,0.743,0.74327,0.74297,0.7432,120000000.0
2007-11-20 12:55:00,0.74316,0.74329,0.74295,0.74317,108200000.0
2007-11-20 13:00:00,0.74318,0.74326,0.74297,0.74302,88400000.0
2007-11-20 13:05:00,0.74309,0.74393,0.74309,0.74393,119400000.0
2007-11-20 13:10:00,0.74386,0.74386,0.74295,0.74295,99200000.0
2007-11-20 13:15:00,0.74288,0.74288,0.74219,0.74267,181200000.0
2007-11-20 13:20:00,0.74255,0.74369,0.74255,0.74354,144000000.0
2007-11-20 13:25:00,0.74337,0.7444,0.74337,0.7444,89600000.0
2007-11-20 13:30:00,0.74417,0.74417,0.74293,0.7431,205800000.0
2007-11-20 13:35:00,0.74307,0.7442,0.74303,0.74415,96000000.0
2007-11-20 13:40:00,0.74426,0.74439,0.74307,0.74378,83200000.0
2007-11-20 13:45:00,0.74393,0.74407,0.74373,0.74382,102800000.0
2007-11-20 13:50:00,0.74392,0.74549,0.74392,0.74492,80000000.0
2007-11-20 13:55:00,0.74457,0.74527,0.7441,0.74527,139200000.0
2007-11-20 14:00:00,0.74761,0.74928,0.74761,0.74928,67200000.0
2007-11-20 14:05:00,0.74927,0.74938,0.74785,0.74795,94400000.0
2007-11-20 14:10:00,0.74796,0.74824,0.74742,0.74796,131600000.0
2007-11-20 14:15:00,0.74817,0.74854,0.74796,0.74854,57600000.0
2007-11-20 14:20:00,0.74847,0.74847,0.74804,0.74805,65600000.0
2007-11-20 14:25:00,0.74803,0.74899,0.74783,0.74873,72000000.0
2007-11-20 14:30:00,0.74872,0.74898,0.74854,0.74893,64000000.0
2007-11-20 14:35:00,0.74888,0.74908,0.74814,0.74814,62400000.0
2007-11-20 14:40:00,0.74802,0.74815,0.74708,0.74724,78400000.0
2007-11-20 14:45:00,0.74724,0.74735,0.74675,0.74723,59200000.0
2007-11-20 14:50:00,0.74733,0.7479,0.74677,0.7468,72400000.0
2007-11-20 14:55:00,0.74703,0.74739,0.74641,0.74662,60800000.0
2007-11-20 15:00:00,0.74681,0.74682,0.74611,0.74678,70400000.0
2007-11-20 15:05:00,0.74669,0.74685,0.74643,0.74652,73600000.0
2007-11-20 15:10:00,0.74656,0.74684,0.74621,0.74684,61200000.0
2007-11-20 15:15:00,0.74681,0.74708,0.74646,0.74667,72000000.0
2007-11-20 15:20:00,0.74676,0.74724,0.74663,0.74721,67600000.0
2007-11-20 15:25:00,0.74732,0.74739,0.74693,0.74693,62400000.0
2007-11-20 15:30:00,0.74671,0.74707,0.74594,0.7469,61200000.0
2007-11-20 15:35:00,0.74701,0.74701,0.74559,0.74643,68800000.0
2007-11-20 15:40:00,0.74646,0.74667,0.74601,0.74644,72000000.0
2007-11-20 15:45:00,0.74639,0.74739,0.74635,0.74739,74000000.0
2007-11-20 15:50:00,0.74732,0.74732,0.74651,0.74708,66000000.0
2007-11-20 15:55:00,0.7471,0.74823,0.74692,0.74823,75200000.0
2007-11-20 16:00:00,0.74845,0.74868,0.74835,0.74841,59200000.0
2007-11-20 16:05:00,0.74828,0.74871,0.74702,0.74868,70400000.0
2007-11-20 16:10:00,0.74879,0.74913,0.74853,0.74854,67000000.0
2007-11-20 16:15:00,0.7484,0.74905,0.74802,0.74892,56000000.0
2007-11-20 16:20:00,0.74885,0.74948,0.74885,0.74948,66600000.0
2007-11-20 16:25:00,0.74954,0.75044,0.74954,0.75027,74600000.0
2007-11-20 16:30:00,0.75044,0.75049,0.74959,0.75042,59200000.0
2007-11-20 16:35:00,0.75045,0.75045,0.74929,0.74939,71400000.0
2007-11-20 16:40:00,0.74917,0.74958,0.74877,0.74929,62800000.0
2007-11-20 16:45:00,0.74902,0.74983,0.7488,0.74946,69200000.0
2007-11-20 16:50:00,0.74935,0.74982,0.74847,0.74952,60800000.0
2007-11-20 16:55:00,0.74947,0.74952,0.74902,0.74921,65600000.0
2007-11-20 17:00:00,0.74919,0.74941,0.74863,0.74935,67200000.0
2007-11-20 17:05:00,0.74951,0.74974,0.74864,0.7492,67200000.0
2007-11-20 17:10:00,0.74933,0.74951,0.74896,0.74908,69200000.0
2007-11-20 17:15:00,0.74905,0.74905,0.74835,0.74836,73000000.0
2007-11-20 17:20:00,0.74861,0.74897,0.74843,0.74845,59200000.0
2007-11-20 17:25:00,0.7482,0.74957,0.7482,0.74937,67200000.0
2007-11-20 17:30:00,0.74956,0.74994,0.74929,0.74929,66600000.0
2007-11-20 17:35:00,0.74927,0.75004,0.74922,0.74974,67200000.0
2007-11-20 17:40:00,0.74982,0.75006,0.74972,0.74983,63800000.0
2007-11-20 17:45:00,0.75,0.75042,0.74973,0.75025,68800000.0
2007-11-20 17:50:00,0.75028,0.75074,0.75028,0.75069,68800000.0
2007-11-20 17:55:00,0.75069,0.7512,0.75033,0.75063,70400000.0
2007-11-20 18:00:00,0.7505,0.75099,0.7504,0.75077,63400000.0
2007-11-20 18:05:00,0.75097,0.75099,0.7502,0.75022,59200000.0
2007-11-20 18:10:00,0.75024,0.75039,0.74949,0.74949,64000000.0
2007-11-20 18:15:00,0.74945,0.74945,0.7478,0.7478,70400000.0
2007-11-20 18:20:00,0.74906,0.74982,0.74906,0.7494,59200000.0
2007-11-20 18:25:00,0.74935,0.74981,0.74935,0.74968,66600000.0
2007-11-20 18:30:00,0.74961,0.74988,0.74939,0.74973,55800000.0
2007-11-20 18:35:00,0.7497,0.7497,0.74917,0.74951,59200000.0
2007-11-20 18:40:00,0.7495,0.74953,0.74832,0.74938,68800000.0
2007-11-20 18:45:00,0.74923,0.75019,0.74904,0.74962,67200000.0
2007-11-20 18:50:00,0.74944,0.74972,0.74918,0.74972,54400000.0
2007-11-20 18:55:00,0.74933,0.75036,0.74919,0.75016,73600000.0
2007-11-20 19:00:00,0.7502,0.75074,0.74922,0.75074,62400000.0
2007-11-20 19:05:00,0.75051,0.75051,0.74879,0.74966,60800000.0
2007-11-20 19:10:00,0.74948,0.74966,0.74923,0.74939,70400000.0
2007-11-20 19:15:00,0.7495,0.75045,0.74942,0.75038,67200000.0
2007-11-20 19:20:00,0.75033,0.75061,0.75024,0.7503,56000000.0
2007-11-20 19:25:00,0.75053,0.75064,0.75007,0.7504,67200000.0
2007-11-20 19:30:00,0.75042,0.75062,0.74944,0.74955,57600000.0
2007-11-20 19:35:00,0.7496,0.74977,0.74854,0.74968,64000000.0
2007-11-20 19:40:00,0.7496,0.74968,0.74929,0.74947,59200000.0
2007-11-20 19:45:00,0.74955,0.74973,0.74941,0.74973,61800000.0
2007-11-20 19:50:00,0.74954,0.74989,0.74939,0.74955,69800000.0
2007-11-20 19:55:00,0.74962,0.7499,0.74943,0.7499,73600000.0
2007-11-20 20:00:00,0.74996,0.74996,0.74877,0.74942,59200000.0
2007-11-20 20:05:00,0.74938,0.74984,0.74819,0.74984,56000000.0
2007-11-20 20:10:00,0.74966,0.74973,0.74898,0.7493,72400000.0
2007-11-20 20:15:00,0.74882,0.74905,0.74844,0.7489,64000000.0
2007-11-20 20:20:00,0.74888,0.74903,0.74863,0.74879,59200000.0
2007-11-20 20:25:00,0.74877,0.74895,0.74863,0.74892,61200000.0
2007-11-20 20:30:00,0.74884,0.74884,0.74823,0.74826,60800000.0
2007-11-20 20:35:00,0.74829,0.74868,0.74829,0.74863,53200000.0
2007-11-20 20:40:00,0.74852,0.74852,0.7482,0.7483,45200000.0
2007-11-20 20:45:00,0.74831,0.74839,0.74823,0.74833,54400000.0
2007-11-20 20:50:00,0.74827,0.74839,0.74711,0.74785,62400000.0
2007-11-20 20:55:00,0.74794,0.74813,0.74794,0.74803,49600000.0
2007-11-20 21:00:00,0.74816,0.74853,0.74763,0.74776,57600000.0
2007-11-20 21:05:00,0.74783,0.74799,0.74706,0.74706,67200000.0
2007-11-20 21:10:00,0.74719,0.74775,0.7466,0.7467,48000000.0
2007-11-20 21:15:00,0.7469,0.74791,0.74677,0.74782,58600000.0
2007-11-20 21:20:00,0.74783,0.74831,0.74708,0.74726,60200000.0
2007-11-20 21:25:00,0.74711,0.74716,0.7459,0.746,54400000.0
2007-11-20 21:30:00,0.74612,0.74662,0.74548,0.74635,60800000.0
2007-11-20 21:35:00,0.74634,0.74688,0.74594,0.74675,67200000.0
2007-11-20 21:40:00,0.74684,0.74713,0.74644,0.74656,51600000.0
2007-11-20 21:45:00,0.7467,0.74772,0.7467,0.74764,52800000.0
2007-11-20 21:50:00,0.74724,0.74733,0.74703,0.74727,64400000.0
2007-11-20 21:55:00,0.74734,0.74737,0.74709,0.74715,63200000.0
2007-11-20 22:00:00,0.74696,0.74696,0.74614,0.74646,62400000.0
2007-11-20 22:05:00,0.74649,0.74652,0.74579,0.74585,51200000.0
2007-11-20 22:10:00,0.74603,0.74664,0.74545,0.74545,59600000.0
2007-11-20 22:15:00,0.74536,0.74619,0.74536,0.74611,61200000.0
2007-11-20 22:20:00,0.746,0.746,0.74562,0.746,65600000.0
2007-11-20 22:25:00,0.74609,0.74694,0.74503,0.74639,63400000.0
2007-11-20 22:30:00,0.74642,0.7474,0.74642,0.74725,70800000.0
2007-11-20 22:35:00,0.74729,0.74746,0.74664,0.74664,52800000.0
2007-11-20 22:40:00,0.7467,0.74723,0.74634,0.74658,64000000.0
2007-11-20 22:45:00,0.74679,0.74679,0.74628,0.74651,60800000.0
2007-11-20 22:50:00,0.74616,0.74661,0.74611,0.74627,59600000.0
2007-11-20 22:55:00,0.74659,0.7469,0.74625,0.74653,68200000.0
2007-11-20 23:00:00,0.74645,0.74801,0.74645,0.74761,58600000.0
2007-11-20 23:05:00,0.7477,0.74823,0.74686,0.74813,61200000.0
2007-11-20 23:10:00,0.74822,0.74928,0.74794,0.74875,70400000.0
2007-11-20 23:15:00,0.74868,0.74868,0.74795,0.74834,52200000.0
2007-11-20 23:20:00,0.74813,0.74813,0.74704,0.7477,65600000.0
2007-11-20 23:25:00,0.7477,0.74793,0.74735,0.74789,52800000.0
2007-11-20 23:30:00,0.74784,0.74848,0.74782,0.74842,62400000.0
2007-11-20 23:35:00,0.74853,0.74944,0.74783,0.74916,62400000.0
2007-11-20 23:40:00,0.749,0.74917,0.74861,0.74905,53200000.0
2007-11-20 23:45:00,0.74927,0.7496,0.74878,0.74895,51200000.0
2007-11-20 23:50:00,0.74883,0.74908,0.74846,0.74894,61200000.0
2007-11-20 23:55:00,0.7489,0.74942,0.74874,0.74892,67200000.0
2007-11-21 00:00:00,0.74873,0.74875,0.74826,0.74838,75200000.0
2007-11-21 00:05:00,0.74855,0.74861,0.74721,0.74824,70400000.0
2007-11-21 00:10:00,0.74815,0.74829,0.7473,0.74741,62400000.0
2007-11-21 00:15:00,0.74741,0.74814,0.74717,0.74744,61200000.0
2007-11-21 00:20:00,0.74754,0.74856,0.74754,0.74809,62800000.0
2007-11-21 00:25:00,0.74799,0.74834,0.7479,0.74796,67200000.0
2007-11-21 00:30:00,0.74778,0.74807,0.74732,0.74786,57600000.0
2007-11-21 00:35:00,0.74781,0.74824,0.7477,0.74802,65600000.0
2007-11-21 00:40:00,0.74818,0.74899,0.74811,0.74889,57600000.0
2007-11-21 00:45:00,0.74871,0.74936,0.74871,0.74936,66600000.0
2007-11-21 00:50:00,0.74931,0.74931,0.74864,0.7489,60800000.0
2007-11-21 00:55:00,0.74899,0.7491,0.74808,0.74866,56000000.0
2007-11-21 01:00:00,0.7488,0.7488,0.74771,0.74777,59200000.0
2007-11-21 01:05:00,0.74777,0.74784,0.74747,0.74777,57600000.0
2007-11-21 01:10:00,0.7478,0.7483,0.74772,0.74828,65600000.0
2007-11-21 01:15:00,0.74838,0.74883,0.74749,0.74863,62400000.0
2007-11-21 01:20:00,0.74858,0.74902,0.74823,0.74902,56000000.0
2007-11-21 01:25:00,0.74898,0.74898,0.74811,0.74811,59200000.0
2007-11-21 01:30:00,0.74794,0.74794,0.74661,0.74768,47800000.0
2007-11-21 01:35:00,0.74776,0.7481,0.74747,0.7479,60800000.0
2007-11-21 01:40:00,0.74802,0.74849,0.74765,0.74845,56800000.0
2007-11-21 01:45:00,0.74861,0.74868,0.7478,0.74815,51200000.0
2007-11-21 01:50:00,0.74824,0.74862,0.74779,0.74788,56000000.0
2007-11-21 01:55:00,0.74767,0.74829,0.7474,0.74829,68800000.0
2007-11-21 02:00:00,0.74839,0.74844,0.74775,0.74782,60800000.0
2007-11-21 02:05:00,0.74781,0.74803,0.74695,0.74777,56400000.0
2007-11-21 02:10:00,0.74777,0.74825,0.74775,0.74821,38400000.0
2007-11-21 02:15:00,0.74829,0.74871,0.74814,0.74868,52800000.0
2007-11-21 02:20:00,0.74861,0.74875,0.74819,0.74875,64000000.0
2007-11-21 02:25:00,0.74885,0.74898,0.74872,0.74883,48000000.0
2007-11-21 02:30:00,0.74877,0.74893,0.74773,0.74779,57400000.0
2007-11-21 02:35:00,0.74781,0.74795,0.74728,0.74783,56400000.0
2007-11-21 02:40:00,0.74774,0.74787,0.74747,0.74787,64400000.0
2007-11-21 02:45:00,0.74805,0.74825,0.74767,0.74825,56000000.0
2007-11-21 02:50:00,0.74833,0.74833,0.74783,0.7481,65600000.0
2007-11-21 02:55:00,0.74817,0.74817,0.74721,0.74724,59200000.0
2007-11-21 03:00:00,0.74715,0.74749,0.74684,0.74723,48000000.0
2007-11-21 03:05:00,0.74673,0.74685,0.74652,0.74655,52800000.0
2007-11-21 03:10:00,0.74668,0.74681,0.74571,0.74585,56000000.0
2007-11-21 03:15:00,0.74557,0.74557,0.74496,0.74496,49600000.0
2007-11-21 03:20:00,0.74497,0.74552,0.74486,0.74521,65600000.0
2007-11-21 03:25:00,0.74515,0.74581,0.7449,0.74551,62400000.0
2007-11-21 03:30:00,0.74568,0.74603,0.74555,0.74568,52800000.0
2007-11-21 03:35:00,0.74593,0.74622,0.74574,0.74612,60800000.0
2007-11-21 03:40:00,0.74616,0.74626,0.74573,0.74576,52800000.0
2007-11-21 03:45:00,0.74578,0.74616,0.74556,0.74608,61200000.0
2007-11-21 03:50:00,0.74612,0.74646,0.74611,0.74617,57600000.0
2007-11-21 03:55:00,0.74635,0.74663,0.74623,0.7464,54800000.0
2007-11-21 04:00:00,0.74642,0.74642,0.74569,0.74576,65600000.0
2007-11-21 04:05:00,0.74566,0.74582,0.74527,0.74556,68800000.0
2007-11-21 04:10:00,0.74546,0.74567,0.74519,0.74544,67200000.0
2007-11-21 04:15:00,0.74544,0.74552,0.745,0.74502,57600000.0
2007-11-21 04:20:00,0.74507,0.74507,0.74373,0.7448,52800000.0
2007-11-21 04:25:00,0.74484,0.74514,0.74459,0.74491,77200000.0
2007-11-21 04:30:00,0.74522,0.74562,0.74522,0.74543,50000000.0
2007-11-21 04:35:00,0.74554,0.74581,0.74452,0.7453,64000000.0
2007-11-21 04:40:00,0.7453,0.74535,0.74453,0.74463,67200000.0
2007-11-21 04:45:00,0.74466,0.7449,0.74432,0.74439,59200000.0
2007-11-21 04:50:00,0.74448,0.74652,0.74448,0.74628,58000000.0
2007-11-21 04:55:00,0.74618,0.74618,0.7453,0.74542,54400000.0
2007-11-21 05:00:00,0.74523,0.74523,0.74466,0.74489,62400000.0
2007-11-21 05:05:00,0.74492,0.74657,0.74492,0.74609,56000000.0
2007-11-21 05:10:00,0.74624,0.74624,0.74552,0.74557,62400000.0
2007-11-21 05:15:00,0.74566,0.74579,0.74549,0.7457,54800000.0
2007-11-21 05:20:00,0.74561,0.74563,0.74545,0.7455,51200000.0
2007-11-21 05:25:00,0.74552,0.74609,0.74552,0.74576,46400000.0
2007-11-21 05:30:00,0.7458,0.74592,0.74543,0.74591,61200000.0
2007-11-21 05:35:00,0.74595,0.74595,0.74562,0.74573,55400000.0
2007-11-21 05:40:00,0.74577,0.74579,0.74548,0.74567,60800000.0
2007-11-21 05:45:00,0.74567,0.746,0.74567,0.74578,67200000.0
2007-11-21 05:50:00,0.74574,0.7458,0.7455,0.7455,62400000.0
2007-11-21 05:55:00,0.74562,0.74563,0.74514,0.74535,60000000.0
2007-11-21 06:00:00,0.74543,0.74543,0.74493,0.74496,71200000.0
2007-11-21 06:05:00,0.74495,0.74511,0.74376,0.74511,62800000.0
2007-11-21 06:10:00,0.74521,0.74533,0.74456,0.74469,57600000.0
2007-11-21 06:15:00,0.74488,0.74518,0.74442,0.74518,68800000.0
2007-11-21 06:20:00,0.74531,0.74588,0.74527,0.74559,64400000.0
2007-11-21 06:25:00,0.74532,0.74569,0.74413,0.74483,52800000.0
2007-11-21 06:30:00,0.745,0.745,0.74441,0.74446,59200000.0
2007-11-21 06:35:00,0.74447,0.74447,0.7439,0.74423,59200000.0
2007-11-21 06:40:00,0.74433,0.7454,0.74433,0.74533,59200000.0
2007-11-21 06:45:00,0.74534,0.74534,0.74438,0.74472,57600000.0
2007-11-21 06:50:00,0.74445,0.74481,0.7444,0.74471,65600000.0
2007-11-21 06:55:00,0.74492,0.74497,0.74463,0.74476,62400000.0
2007-11-21 07:00:00,0.74474,0.74485,0.74459,0.74478,50000000.0
2007-11-21 07:05:00,0.74485,0.74562,0.74476,0.74508,60800000.0
2007-11-21 07:10:00,0.74505,0.74549,0.74462,0.74549,64400000.0
2007-11-21 07:15:00,0.74541,0.74572,0.74451,0.74539,70400000.0
2007-11-21 07:20:00,0.74555,0.74563,0.7447,0.74502,57600000.0
2007-11-21 07:25:00,0.74499,0.74516,0.7448,0.74482,64400000.0
2007-11-21 07:30:00,0.74495,0.74506,0.74481,0.74499,60800000.0
2007-11-21 07:35:00,0.74493,0.74511,0.74381,0.74499,68800000.0
2007-11-21 07:40:00,0.74509,0.74517,0.74378,0.74468,56000000.0
2007-11-21 07:45:00,0.74452,0.74485,0.74412,0.74412,72400000.0
2007-11-21 07:50:00,0.74402,0.74406,0.74352,0.74384,59200000.0
2007-11-21 07:55:00,0.74396,0.74414,0.74361,0.74371,62800000.0
2007-11-21 08:00:00,0.74356,0.74359,0.74285,0.74338,64000000.0
2007-11-21 08:05:00,0.74326,0.74347,0.74303,0.74318,68800000.0
2007-11-21 08:10:00,0.74326,0.74331,0.74297,0.74322,66000000.0
2007-11-21 08:15:00,0.74328,0.74333,0.74288,0.74301,57600000.0
2007-11-21 08:20:00,0.74312,0.74371,0.74285,0.74368,61800000.0
2007-11-21 08:25:00,0.74376,0.74385,0.74338,0.74385,67200000.0
2007-11-21 08:30:00,0.74368,0.74412,0.74368,0.74402,78400000.0
2007-11-21 08:35:00,0.74408,0.74415,0.74388,0.74393,104400000.0
2007-11-21 08:40:00,0.74394,0.74484,0.74394,0.74414,67200000.0
2007-11-21 08:45:00,0.74432,0.74506,0.74431,0.74475,70800000.0
2007-11-21 08:50:00,0.74443,0.74486,0.74406,0.7448,170000000.0
2007-11-21 08:55:00,0.74479,0.74613,0.74479,0.74608,65400000.0
2007-11-21 09:00:00,0.74609,0.74638,0.74599,0.74611,99200000.0
2007-11-21 09:05:00,0.746,0.74656,0.74591,0.74636,97000000.0
2007-11-21 09:10:00,0.74637,0.74705,0.74637,0.74689,120000000.0
2007-11-21 09:15:00,0.74701,0.74752,0.74594,0.74594,135400000.0
2007-11-21 09:20:00,0.74575,0.74628,0.74503,0.7459,92400000.0
2007-11-21 09:25:00,0.74585,0.74585,0.74437,0.745,132200000.0
2007-11-21 09:30:00,0.74508,0.74571,0.74498,0.74521,128400000.0
2007-11-21 09:35:00,0.74514,0.74594,0.7444,0.74567,206800000.0
2007-11-21 09:40:00,0.74556,0.74576,0.74536,0.74542,248000000.0
2007-11-21 09:45:00,0.74548,0.74576,0.74535,0.74576,99200000.0
2007-11-21 09:50:00,0.74564,0.74617,0.74542,0.74587,328600000.0
2007-11-21 09:55:00,0.74587,0.74587,0.74438,0.74483,232800000.0
2007-11-21 10:00:00,0.74481,0.74588,0.74481,0.74536,284600000.0
2007-11-21 10:05:00,0.7453,0.7453,0.74393,0.7449,202200000.0
2007-11-21 10:10:00,0.74516,0.74554,0.74416,0.74416,264400000.0
2007-11-21 10:15:00,0.74417,0.74459,0.74364,0.74385,123600000.0
2007-11-21 10:20:00,0.74398,0.74418,0.74344,0.744,272400000.0
2007-11-21 10:25:00,0.74401,0.74407,0.74286,0.74309,225000000.0
2007-11-21 10:30:00,0.74304,0.74315,0.74209,0.74209,137600000.0
2007-11-21 10:35:00,0.74224,0.7424,0.74135,0.74228,99200000.0
2007-11-21 10:40:00,0.74227,0.74244,0.74154,0.74154,170400000.0
2007-11-21 10:45:00,0.74157,0.74255,0.74156,0.74224,187400000.0
2007-11-21 10:50:00,0.7423,0.74328,0.74208,0.74269,219600000.0
2007-11-21 10:55:00,0.74254,0.74295,0.74202,0.74295,244800000.0
2007-11-21 11:00:00,0.74301,0.74359,0.74301,0.74318,251600000.0
2007-11-21 11:05:00,0.7434,0.74369,0.74295,0.74352,198400000.0
2007-11-21 11:10:00,0.74328,0.74438,0.74273,0.74411,305200000.0
2007-11-21 11:15:00,0.74397,0.74398,0.74249,0.7429,140400000.0
2007-11-21 11:20:00,0.74301,0.74303,0.74176,0.7419,244000000.0
2007-11-21 11:25:00,0.74202,0.74329,0.74149,0.74329,247800000.0
2007-11-21 11:30:00,0.74334,0.74334,0.74186,0.74231,96000000.0
2007-11-21 11:35:00,0.74231,0.74289,0.74211,0.74225,142400000.0
2007-11-21 11:40:00,0.74229,0.74241,0.73987,0.73987,132200000.0
2007-11-21 11:45:00,0.73953,0.73965,0.73805,0.73904,142800000.0
2007-11-21 11:50:00,0.73887,0.74072,0.73887,0.74016,189600000.0
2007-11-21 11:55:00,0.74035,0.74042,0.73981,0.74034,164200000.0
2007-11-21 12:00:00,0.74049,0.74064,0.73722,0.73722,119400000.0
2007-11-21 12:05:00,0.73723,0.7388,0.73693,0.73731,120400000.0
2007-11-21 12:10:00,0.73764,0.73939,0.73764,0.73877,137400000.0
2007-11-21 12:15:00,0.7385,0.73897,0.73835,0.7386,155600000.0
2007-11-21 12:20:00,0.73853,0.73853,0.73615,0.73622,131200000.0
2007-11-21 12:25:00,0.73671,0.73727,0.73522,0.73525,129600000.0
2007-11-21 12:30:00,0.73697,0.73786,0.73697,0.73766,125800000.0
2007-11-21 12:35:00,0.73783,0.73878,0.73783,0.73878,120400000.0
2007-11-21 12:40:00,0.73887,0.73955,0.73789,0.73938,89000000.0
2007-11-21 12:45:00,0.73938,0.7395,0.73904,0.7392,147200000.0
2007-11-21 12:50:00,0.73925,0.73925,0.73858,0.73877,120000000.0
2007-11-21 12:55:00,0.73856,0.74002,0.73856,0.73976,108200000.0
2007-11-21 13:00:00,0.73993,0.74006,0.73923,0.73952,86800000.0
2007-11-21 13:05:00,0.73961,0.73985,0.73952,0.73984,120000000.0
2007-11-21 13:10:00,0.74,0.74019,0.73997,0.74019,99600000.0
2007-11-21 13:15:00,0.74029,0.74132,0.74013,0.7411,180800000.0
2007-11-21 13:20:00,0.74111,0.74224,0.74111,0.74214,143400000.0
2007-11-21 13:25:00,0.74218,0.7423,0.74151,0.7423,90000000.0
2007-11-21 13:30:00,0.74234,0.74288,0.74228,0.7424,205800000.0
2007-11-21 13:35:00,0.74227,0.74229,0.74162,0.74162,96000000.0
2007-11-21 13:40:00,0.74166,0.74189,0.74066,0.74138,83200000.0
2007-11-21 13:45:00,0.74133,0.74135,0.74073,0.74087,102400000.0
2007-11-21 13:50:00,0.74088,0.74119,0.74077,0.74112,80400000.0
2007-11-21 13:55:00,0.7413,0.74158,0.74058,0.74104,139200000.0
2007-11-21 14:00:00,0.74095,0.74181,0.7409,0.74138,67600000.0
2007-11-21 14:05:00,0.74126,0.74183,0.74028,0.74173,91600000.0
2007-11-21 14:10:00,0.74182,0.74221,0.74168,0.74184,131200000.0
2007-11-21 14:15:00,0.742,0.74318,0.742,0.7429,66000000.0
2007-11-21 14:20:00,0.74273,0.7428,0.74247,0.74251,65600000.0
2007-11-21 14:25:00,0.7425,0.7434,0.74224,0.74269,72000000.0
2007-11-21 14:30:00,0.74263,0.74263,0.74207,0.74255,64000000.0
2007-11-21 14:35:00,0.74252,0.74252,0.74171,0.7425,62400000.0
2007-11-21 14:40:00,0.74303,0.74367,0.74291,0.74307,79200000.0
2007-11-21 14:45:00,0.7431,0.74354,0.74252,0.74354,59200000.0
2007-11-21 14:50:00,0.74468,0.74534,0.74431,0.74491,72000000.0
2007-11-21 14:55:00,0.74503,0.746,0.74474,0.746,60800000.0
2007-11-21 15:00:00,0.74597,0.74753,0.74597,0.74753,70400000.0
2007-11-21 15:05:00,0.74735,0.7474,0.74604,0.74663,66000000.0
2007-11-21 15:10:00,0.74682,0.74686,0.74632,0.74645,68800000.0
2007-11-21 15:15:00,0.74638,0.74638,0.7454,0.74565,72400000.0
2007-11-21 15:20:00,0.74564,0.74684,0.74564,0.74677,66600000.0
2007-11-21 15:25:00,0.74687,0.74687,0.74606,0.74606,62800000.0
2007-11-21 15:30:00,0.74668,0.74724,0.7458,0.74669,62400000.0
2007-11-21 15:35:00,0.74652,0.74657,0.74435,0.7455,68800000.0
2007-11-21 15:40:00,0.74587,0.74601,0.74561,0.74596,72000000.0
2007-11-21 15:45:00,0.74588,0.74673,0.74577,0.74673,73000000.0
2007-11-21 15:50:00,0.74676,0.74678,0.74504,0.74504,66000000.0
2007-11-21 15:55:00,0.74495,0.74663,0.74486,0.74598,74600000.0
2007-11-21 16:00:00,0.74591,0.74617,0.74583,0.74598,59200000.0
2007-11-21 16:05:00,0.74589,0.74607,0.74481,0.74607,70400000.0
2007-11-21 16:10:00,0.74628,0.74634,0.74575,0.74575,66600000.0
2007-11-21 16:15:00,0.746,0.74613,0.74533,0.74533,56000000.0
2007-11-21 16:20:00,0.74531,0.74538,0.74446,0.74446,67200000.0
2007-11-21 16:25:00,0.74426,0.74438,0.74393,0.74404,75200000.0
2007-11-21 16:30:00,0.74409,0.74437,0.7435,0.74363,59200000.0
2007-11-21 16:35:00,0.74356,0.74388,0.74349,0.74381,72000000.0
2007-11-21 16:40:00,0.74369,0.74388,0.7429,0.74363,62400000.0
2007-11-21 16:45:00,0.74388,0.74408,0.74344,0.74358,68200000.0
2007-11-21 16:50:00,0.74354,0.74354,0.74214,0.74316,61200000.0
2007-11-21 16:55:00,0.74321,0.74337,0.74276,0.74276,66000000.0
2007-11-21 17:00:00,0.74288,0.74323,0.74275,0.74299,66400000.0
2007-11-21 17:05:00,0.74327,0.74397,0.74316,0.74323,67200000.0
2007-11-21 17:10:00,0.74331,0.744,0.74318,0.74388,68800000.0
2007-11-21 17:15:00,0.74394,0.744,0.74267,0.74279,73000000.0
2007-11-21 17:20:00,0.74303,0.74339,0.74265,0.74281,59200000.0
2007-11-21 17:25:00,0.74293,0.74312,0.74246,0.74268,67200000.0
2007-11-21 17:30:00,0.74256,0.74305,0.74248,0.74269,67200000.0
2007-11-21 17:35:00,0.74275,0.74347,0.74275,0.74337,67200000.0
2007-11-21 17:40:00,0.74331,0.74331,0.74286,0.74305,64000000.0
2007-11-21 17:45:00,0.74315,0.74315,0.74273,0.74313,68800000.0
2007-11-21 17:50:00,0.74296,0.74316,0.74262,0.74282,68200000.0
2007-11-21 17:55:00,0.74307,0.74422,0.74283,0.74422,70400000.0
2007-11-21 18:00:00,0.74434,0.74468,0.74345,0.74455,64000000.0
2007-11-21 18:05:00,0.74416,0.7444,0.74342,0.7436,59600000.0
2007-11-21 18:10:00,0.74331,0.74372,0.74233,0.74233,64000000.0
2007-11-21 18:15:00,0.74221,0.74298,0.74175,0.74175,70400000.0
2007-11-21 18:20:00,0.74295,0.74304,0.74283,0.74299,58600000.0
2007-11-21 18:25:00,0.74308,0.74311,0.74224,0.74227,67200000.0
2007-11-21 18:30:00,0.74237,0.74245,0.74132,0.74142,55400000.0
2007-11-21 18:35:00,0.74132,0.74132,0.74069,0.74069,59200000.0
2007-11-21 18:40:00,0.74082,0.74123,0.73997,0.741,68800000.0
2007-11-21 18:45:00,0.74117,0.74229,0.74111,0.74224,67600000.0
2007-11-21 18:50:00,0.742,0.74254,0.74155,0.74185,51200000.0
2007-11-21 18:55:00,0.74196,0.74245,0.74179,0.7423,73600000.0
2007-11-21 19:00:00,0.74194,0.74219,0.74101,0.74178,62400000.0
2007-11-21 19:05:00,0.74174,0.74198,0.7407,0.74173,60800000.0
2007-11-21 19:10:00,0.74193,0.74201,0.7413,0.7413,70400000.0
2007-11-21 19:15:00,0.74139,0.74158,0.74085,0.74123,67200000.0
2007-11-21 19:20:00,0.7412,0.74134,0.74068,0.74068,62400000.0
2007-11-21 19:25:00,0.7406,0.7408,0.7404,0.74069,65600000.0
2007-11-21 19:30:00,0.74077,0.74163,0.74053,0.74159,57600000.0
2007-11-21 19:35:00,0.74193,0.74212,0.74094,0.74158,64000000.0
2007-11-21 19:40:00,0.74155,0.74155,0.7411,0.74125,59600000.0
2007-11-21 19:45:00,0.74126,0.74137,0.74084,0.74118,62400000.0
2007-11-21 19:50:00,0.74114,0.74132,0.74096,0.74096,70400000.0
2007-11-21 19:55:00,0.74097,0.7413,0.74089,0.7413,74000000.0
2007-11-21 20:00:00,0.74141,0.74168,0.741,0.741,59200000.0
2007-11-21 20:05:00,0.74089,0.74113,0.73997,0.74094,56000000.0
2007-11-21 20:10:00,0.741,0.74136,0.7408,0.7412,72000000.0
2007-11-21 20:15:00,0.7412,0.74129,0.74044,0.74122,64000000.0
2007-11-21 20:20:00,0.74109,0.74139,0.74059,0.74078,60000000.0
2007-11-21 20:25:00,0.74082,0.74126,0.74082,0.74101,56000000.0
2007-11-21 20:30:00,0.74097,0.74117,0.74046,0.74091,61800000.0
2007-11-21 20:35:00,0.74087,0.74101,0.74065,0.74068,67200000.0
2007-11-21 20:40:00,0.74037,0.74077,0.74027,0.7406,44800000.0
2007-11-21 20:45:00,0.74055,0.74113,0.74055,0.74097,57600000.0
2007-11-21 20:50:00,0.7409,0.74101,0.74052,0.74101,64400000.0
2007-11-21 20:55:00,0.74095,0.74096,0.73995,0.73997,49600000.0
2007-11-21 21:00:00,0.73986,0.73993,0.73952,0.7399,66000000.0
2007-11-21 21:05:00,0.73973,0.73973,0.73943,0.73954,60200000.0
2007-11-21 21:10:00,0.73953,0.73965,0.7393,0.7393,48000000.0
2007-11-21 21:15:00,0.7395,0.73967,0.73943,0.73953,66000000.0
2007-11-21 21:20:00,0.73949,0.74028,0.7394,0.74028,60800000.0
2007-11-21 21:25:00,0.74069,0.74082,0.73967,0.74058,54800000.0
2007-11-21 21:30:00,0.74075,0.74232,0.74075,0.74232,59200000.0
2007-11-21 21:35:00,0.74263,0.74266,0.74196,0.74205,67200000.0
2007-11-21 21:40:00,0.74213,0.74221,0.74094,0.74143,50600000.0
2007-11-21 21:45:00,0.74154,0.74226,0.74154,0.74218,54400000.0
2007-11-21 21:50:00,0.74226,0.74237,0.74131,0.74138,64000000.0
2007-11-21 21:55:00,0.74141,0.74183,0.74119,0.74183,62400000.0
2007-11-21 22:00:00,0.74194,0.74219,0.7418,0.74195,62400000.0
2007-11-21 22:05:00,0.74189,0.7426,0.74175,0.74194,48000000.0
2007-11-21 22:10:00,0.74188,0.74212,0.74152,0.74167,59200000.0
2007-11-21 22:15:00,0.7418,0.74262,0.74161,0.74174,60800000.0
2007-11-21 22:20:00,0.74163,0.74163,0.74068,0.74068,65600000.0
2007-11-21 22:25:00,0.74062,0.74097,0.73955,0.74031,64800000.0
2007-11-21 22:30:00,0.74017,0.74062,0.74012,0.74062,70400000.0
2007-11-21 22:35:00,0.74069,0.7407,0.74007,0.74027,62800000.0
2007-11-21 22:40:00,0.7402,0.74052,0.73984,0.74043,64000000.0
2007-11-21 22:45:00,0.74047,0.74092,0.74036,0.74066,61600000.0
2007-11-21 22:50:00,0.74059,0.74083,0.74052,0.74052,59600000.0
2007-11-21 22:55:00,0.74074,0.74074,0.73926,0.73927,68800000.0
2007-11-21 23:00:00,0.73922,0.74052,0.73922,0.74052,59200000.0
2007-11-21 23:05:00,0.74006,0.74035,0.73928,0.73995,61200000.0
2007-11-21 23:10:00,0.74006,0.74018,0.73971,0.73971,73600000.0
2007-11-21 23:15:00,0.73951,0.73985,0.7395,0.73953,52800000.0
2007-11-21 23:20:00,0.73972,0.73972,0.73841,0.73857,65400000.0
2007-11-21 23:25:00,0.73872,0.73884,0.73812,0.73819,56400000.0
2007-11-21 23:30:00,0.73817,0.73928,0.73817,0.73913,62800000.0
2007-11-21 23:35:00,0.73913,0.73973,0.73851,0.73937,62800000.0
2007-11-21 23:40:00,0.73923,0.7394,0.73861,0.73861,57600000.0
2007-11-21 23:45:00,0.73885,0.74079,0.73874,0.74079,51600000.0
2007-11-21 23:50:00,0.74106,0.74208,0.74091,0.74118,65000000.0
2007-11-21 23:55:00,0.74139,0.74145,0.74113,0.74121,67200000.0
2007-11-22 00:00:00,0.74104,0.74193,0.7409,0.74095,75600000.0
2007-11-22 00:05:00,0.74064,0.74114,0.74002,0.74106,70400000.0
2007-11-22 00:10:00,0.74258,0.74259,0.74108,0.74145,33600000.0
2007-11-22 00:15:00,0.74128,0.74195,0.7412,0.74126,61200000.0
2007-11-22 00:20:00,0.74157,0.74201,0.74126,0.74151,62400000.0
2007-11-22 00:25:00,0.74153,0.74272,0.74148,0.74164,62400000.0
2007-11-22 00:30:00,0.74172,0.74179,0.74078,0.7413,56000000.0
2007-11-22 00:35:00,0.74131,0.74148,0.74112,0.74145,65600000.0
2007-11-22 00:40:00,0.74158,0.74201,0.74158,0.74167,57600000.0
2007-11-22 00:45:00,0.74159,0.74179,0.74142,0.74167,67000000.0
2007-11-22 00:50:00,0.74147,0.74177,0.74121,0.7417,61200000.0
2007-11-22 00:55:00,0.74178,0.74178,0.74151,0.74167,64400000.0
2007-11-22 01:00:00,0.74157,0.7417,0.74145,0.74156,59200000.0
2007-11-22 01:05:00,0.74162,0.74188,0.74133,0.74188,57600000.0
2007-11-22 01:10:00,0.74208,0.74216,0.74182,0.74194,65600000.0
2007-11-22 01:15:00,0.74155,0.74222,0.74079,0.74222,62400000.0
2007-11-22 01:20:00,0.74233,0.74274,0.74233,0.74274,59200000.0
2007-11-22 01:25:00,0.7427,0.74299,0.74266,0.74298,59200000.0
2007-11-22 01:30:00,0.74285,0.74295,0.74174,0.74278,56000000.0
2007-11-22 01:35:00,0.74278,0.74304,0.74238,0.74238,60800000.0
2007-11-22 01:40:00,0.74233,0.74299,0.74217,0.74294,56000000.0
2007-11-22 01:45:00,0.74294,0.74296,0.74258,0.74274,51200000.0
2007-11-22 01:50:00,0.74274,0.74282,0.74203,0.74203,48000000.0
2007-11-22 01:55:00,0.7413,0.74189,0.74022,0.74164,56000000.0
2007-11-22 02:00:00,0.74083,0.741,0.73931,0.73958,62400000.0
2007-11-22 02:05:00,0.73968,0.74059,0.73968,0.74045,52800000.0
2007-11-22 02:10:00,0.74049,0.74093,0.74032,0.74093,43200000.0
2007-11-22 02:15:00,0.74104,0.7411,0.74023,0.74027,59200000.0
2007-11-22 02:20:00,0.74034,0.74074,0.74009,0.74061,68800000.0
2007-11-22 02:25:00,0.74063,0.7411,0.74046,0.74088,55400000.0
2007-11-22 02:30:00,0.74092,0.74105,0.74076,0.74097,48000000.0
2007-11-22 02:35:00,0.74091,0.7416,0.7409,0.7416,56000000.0
2007-11-22 02:40:00,0.74208,0.74208,0.74135,0.74135,59200000.0
2007-11-22 02:45:00,0.74123,0.74144,0.74087,0.7409,64400000.0
2007-11-22 02:50:00,0.74099,0.74139,0.74093,0.74096,65600000.0
2007-11-22 02:55:00,0.74065,0.7408,0.7403,0.74038,59200000.0
2007-11-22 03:00:00,0.7405,0.74092,0.73942,0.73944,44200000.0
2007-11-22 03:05:00,0.73932,0.7403,0.73928,0.7403,53200000.0
2007-11-22 03:10:00,0.74028,0.74028,0.73956,0.73988,56000000.0
2007-11-22 03:15:00,0.74003,0.74076,0.74003,0.74027,44800000.0
2007-11-22 03:20:00,0.74015,0.74023,0.73987,0.74007,65600000.0
2007-11-22 03:25:00,0.74005,0.74032,0.73983,0.73999,44800000.0
2007-11-22 03:30:00,0.74007,0.74043,0.73992,0.74039,44800000.0
2007-11-22 03:35:00,0.7404,0.74049,0.74011,0.7404,60800000.0
2007-11-22 03:40:00,0.74061,0.74079,0.74024,0.74059,51200000.0
2007-11-22 03:45:00,0.74063,0.74068,0.74034,0.74047,56000000.0
2007-11-22 03:50:00,0.7405,0.74056,0.74022,0.74055,54800000.0
2007-11-22 03:55:00,0.7405,0.74058,0.74004,0.74051,54400000.0
2007-11-22 04:00:00,0.74056,0.74186,0.74048,0.74063,60800000.0
2007-11-22 04:05:00,0.74066,0.7409,0.7404,0.74072,69200000.0
2007-11-22 04:10:00,0.74064,0.74114,0.74062,0.74105,67200000.0
2007-11-22 04:15:00,0.741,0.74128,0.74071,0.74087,57600000.0
2007-11-22 04:20:00,0.74101,0.74126,0.739,0.74006,58000000.0
2007-11-22 04:25:00,0.73996,0.74008,0.73897,0.73906,76800000.0
2007-11-22 04:30:00,0.73912,0.73912,0.73844,0.73844,49600000.0
2007-11-22 04:35:00,0.73841,0.73863,0.73684,0.73712,64400000.0
2007-11-22 04:40:00,0.73739,0.73772,0.73695,0.73695,67200000.0
2007-11-22 04:45:00,0.73711,0.73761,0.73711,0.73737,53200000.0
2007-11-22 04:50:00,0.73743,0.73788,0.73739,0.73757,62600000.0
2007-11-22 04:55:00,0.7376,0.73783,0.73741,0.73764,56800000.0
2007-11-22 05:00:00,0.73774,0.73808,0.73768,0.73794,52200000.0
2007-11-22 05:05:00,0.73806,0.73937,0.73804,0.73937,60800000.0
2007-11-22 05:10:00,0.73967,0.74037,0.73943,0.73943,67200000.0
2007-11-22 05:15:00,0.73936,0.74041,0.73936,0.74033,54400000.0
2007-11-22 05:20:00,0.74019,0.74019,0.73916,0.73946,50600000.0
2007-11-22 05:25:00,0.73962,0.73982,0.7388,0.7388,46400000.0
2007-11-22 05:30:00,0.73856,0.73918,0.73832,0.73917,60800000.0
2007-11-22 05:35:00,0.73924,0.73933,0.73881,0.73905,56400000.0
2007-11-22 05:40:00,0.73918,0.73962,0.73908,0.73933,60200000.0
2007-11-22 05:45:00,0.73921,0.73936,0.73909,0.7393,77600000.0
2007-11-22 05:50:00,0.73933,0.74014,0.73915,0.74004,62400000.0
2007-11-22 05:55:00,0.74008,0.74027,0.73933,0.74023,59200000.0
2007-11-22 06:00:00,0.74054,0.74112,0.74005,0.74101,70400000.0
2007-11-22 06:05:00,0.74114,0.74213,0.74039,0.74112,60800000.0
2007-11-22 06:10:00,0.74096,0.74154,0.74091,0.74104,57000000.0
2007-11-22 06:15:00,0.74113,0.74158,0.7407,0.74091,68800000.0
2007-11-22 06:20:00,0.74108,0.74108,0.74001,0.74016,64000000.0
2007-11-22 06:25:00,0.74011,0.74078,0.74011,0.74047,52800000.0
2007-11-22 06:30:00,0.74054,0.74067,0.74005,0.74065,62800000.0
2007-11-22 06:35:00,0.74067,0.74118,0.74056,0.74112,59200000.0
2007-11-22 06:40:00,0.74086,0.74121,0.74065,0.74071,59200000.0
2007-11-22 06:45:00,0.74088,0.74088,0.74054,0.74071,51600000.0
2007-11-22 06:50:00,0.7408,0.74093,0.74041,0.74059,59600000.0
2007-11-22 06:55:00,0.74056,0.74063,0.74035,0.74054,62400000.0
2007-11-22 07:00:00,0.74066,0.74139,0.74058,0.74111,59200000.0
2007-11-22 07:05:00,0.74111,0.74176,0.74111,0.7414,60800000.0
2007-11-22 07:10:00,0.7414,0.74157,0.74094,0.74095,64000000.0
2007-11-22 07:15:00,0.74093,0.74093,0.73969,0.74056,69600000.0
2007-11-22 07:20:00,0.74057,0.74133,0.74046,0.74116,46800000.0
2007-11-22 07:25:00,0.74136,0.7416,0.74078,0.74088,57600000.0
2007-11-22 07:30:00,0.74099,0.74145,0.74085,0.74128,57000000.0
2007-11-22 07:35:00,0.74121,0.74188,0.74068,0.74188,64400000.0
2007-11-22 07:40:00,0.74167,0.74171,0.74044,0.74113,56200000.0
2007-11-22 07:45:00,0.74113,0.74165,0.74084,0.74156,73600000.0
2007-11-22 07:50:00,0.74154,0.74154,0.74087,0.74095,59200000.0
2007-11-22 07:55:00,0.74101,0.74151,0.74101,0.74151,64000000.0
2007-11-22 08:00:00,0.74131,0.74248,0.74115,0.74238,68800000.0
2007-11-22 08:05:00,0.74143,0.74204,0.74139,0.74186,68800000.0
2007-11-22 08:10:00,0.74184,0.74189,0.74165,0.74183,67200000.0
2007-11-22 08:15:00,0.74181,0.74207,0.74165,0.74206,57000000.0
2007-11-22 08:20:00,0.74228,0.74228,0.7417,0.74171,62800000.0
2007-11-22 08:25:00,0.74179,0.74218,0.74144,0.74144,68000000.0
2007-11-22 08:30:00,0.74155,0.74158,0.74065,0.7411,78800000.0
2007-11-22 08:35:00,0.74093,0.74101,0.74041,0.74041,104000000.0
2007-11-22 08:40:00,0.74039,0.74083,0.73998,0.74033,67200000.0
2007-11-22 08:45:00,0.74039,0.74077,0.73979,0.73979,69800000.0
2007-11-22 08:50:00,0.73974,0.74008,0.73919,0.74003,169600000.0
2007-11-22 08:55:00,0.73996,0.74001,0.73956,0.73981,65600000.0
2007-11-22 09:00:00,0.73957,0.74008,0.73925,0.73997,98600000.0
2007-11-22 09:05:00,0.74009,0.74124,0.74005,0.74124,98000000.0
2007-11-22 09:10:00,0.74119,0.74119,0.74018,0.74049,119400000.0
2007-11-22 09:15:00,0.74036,0.74097,0.74016,0.74065,135400000.0
2007-11-22 09:20:00,0.7408,0.7408,0.7391,0.73931,91200000.0
2007-11-22 09:25:00,0.73933,0.74061,0.73922,0.74052,132800000.0
2007-11-22 09:30:00,0.74045,0.74129,0.74038,0.7412,128400000.0
2007-11-22 09:35:00,0.74095,0.74134,0.74001,0.74124,206200000.0
2007-11-22 09:40:00,0.74119,0.74119,0.74066,0.74074,248400000.0
2007-11-22 09:45:00,0.74075,0.74126,0.74071,0.74126,99600000.0
2007-11-22 09:50:00,0.74128,0.74128,0.74095,0.74125,328400000.0
2007-11-22 09:55:00,0.74115,0.7419,0.74097,0.74189,224800000.0
2007-11-22 10:00:00,0.74184,0.74208,0.74184,0.74199,285400000.0
2007-11-22 10:05:00,0.74205,0.74205,0.74028,0.74103,201600000.0
2007-11-22 10:10:00,0.74106,0.74117,0.74062,0.74087,265800000.0
2007-11-22 10:15:00,0.74096,0.74096,0.73986,0.74006,121000000.0
2007-11-22 10:20:00,0.74039,0.74125,0.74039,0.74072,272800000.0
2007-11-22 10:25:00,0.74135,0.74196,0.74125,0.74139,225000000.0
2007-11-22 10:30:00,0.74145,0.74145,0.74059,0.74089,137000000.0
2007-11-22 10:35:00,0.74099,0.74172,0.74084,0.74172,99200000.0
2007-11-22 10:40:00,0.74157,0.74174,0.74114,0.74141,167800000.0
2007-11-22 10:45:00,0.74136,0.74156,0.7405,0.7405,187200000.0
2007-11-22 10:50:00,0.74032,0.74131,0.7402,0.7402,219200000.0
2007-11-22 10:55:00,0.74011,0.74054,0.73968,0.74038,244000000.0
2007-11-22 11:00:00,0.74035,0.74069,0.73958,0.73958,250800000.0
2007-11-22 11:05:00,0.73958,0.73986,0.73943,0.73986,199000000.0
2007-11-22 11:10:00,0.73985,0.74015,0.73929,0.74001,306800000.0
2007-11-22 11:15:00,0.74009,0.74021,0.73956,0.73989,139600000.0
2007-11-22 11:20:00,0.74001,0.74016,0.73952,0.73953,243000000.0
2007-11-22 11:25:00,0.73951,0.73987,0.73951,0.73982,248800000.0
2007-11-22 11:30:00,0.73983,0.73997,0.73962,0.73966,96400000.0
2007-11-22 11:35:00,0.73968,0.73968,0.73923,0.73944,142800000.0
2007-11-22 11:40:00,0.73947,0.74027,0.73947,0.74027,131600000.0
2007-11-22 11:45:00,0.74028,0.74037,0.73888,0.73988,142400000.0
2007-11-22 11:50:00,0.73988,0.74015,0.7396,0.73998,188200000.0
2007-11-22 11:55:00,0.74013,0.74082,0.74013,0.74081,164800000.0
2007-11-22 12:00:00,0.7409,0.74107,0.74058,0.74058,120000000.0
2007-11-22 12:05:00,0.74054,0.74068,0.74026,0.74062,120000000.0
2007-11-22 12:10:00,0.74076,0.74151,0.74061,0.74071,137600000.0
2007-11-22 12:15:00,0.7407,0.74117,0.7407,0.74103,157200000.0
2007-11-22 12:20:00,0.74108,0.74125,0.74053,0.74107,140800000.0
2007-11-22 12:25:00,0.74107,0.74134,0.73969,0.74009,130000000.0
2007-11-22 12:30:00,0.74132,0.74132,0.7407,0.74072,121600000.0
2007-11-22 12:35:00,0.74068,0.74116,0.7404,0.7404,110800000.0
2007-11-22 12:40:00,0.74057,0.74106,0.74057,0.74061,89600000.0
2007-11-22 12:45:00,0.74053,0.74066,0.7398,0.73986,142400000.0
2007-11-22 12:50:00,0.73969,0.74045,0.7392,0.74032,120000000.0
2007-11-22 12:55:00,0.74034,0.74038,0.73986,0.74021,108800000.0
2007-11-22 13:00:00,0.74019,0.7405,0.74007,0.74027,88000000.0
2007-11-22 13:05:00,0.74027,0.74052,0.73979,0.74032,120000000.0
2007-11-22 13:10:00,0.74022,0.74031,0.73999,0.74016,99200000.0
2007-11-22 13:15:00,0.74015,0.74056,0.74013,0.74056,180200000.0
2007-11-22 13:20:00,0.74055,0.74065,0.74026,0.74058,144000000.0
2007-11-22 13:25:00,0.74056,0.74143,0.74056,0.74136,90400000.0
2007-11-22 13:30:00,0.74148,0.74228,0.74148,0.74199,206600000.0
2007-11-22 13:35:00,0.74219,0.74246,0.74139,0.74139,96000000.0
2007-11-22 13:40:00,0.74146,0.74179,0.74069,0.74168,83200000.0
2007-11-22 13:45:00,0.74152,0.74154,0.74125,0.74144,102400000.0
2007-11-22 13:50:00,0.74145,0.74152,0.74116,0.7413,80400000.0
2007-11-22 13:55:00,0.74125,0.74306,0.74121,0.74306,139200000.0
2007-11-22 14:00:00,0.74316,0.74316,0.74211,0.74211,66600000.0
2007-11-22 14:05:00,0.74202,0.74247,0.74104,0.74183,91200000.0
2007-11-22 14:10:00,0.7419,0.74206,0.74182,0.74206,131600000.0
2007-11-22 14:15:00,0.74206,0.74218,0.74191,0.74202,67200000.0
2007-11-22 14:20:00,0.74232,0.74272,0.7422,0.74272,65600000.0
2007-11-22 14:25:00,0.74244,0.74344,0.74244,0.74271,100600000.0
2007-11-22 14:30:00,0.74266,0.74324,0.74258,0.74301,63400000.0
2007-11-22 14:35:00,0.74285,0.7434,0.74277,0.74288,62400000.0
2007-11-22 14:40:00,0.74265,0.7431,0.74265,0.74304,78400000.0
2007-11-22 14:45:00,0.74304,0.74362,0.74301,0.74324,59200000.0
2007-11-22 14:50:00,0.74313,0.74344,0.74297,0.74325,71400000.0
2007-11-22 14:55:00,0.74311,0.74332,0.74279,0.74313,60800000.0
2007-11-22 15:00:00,0.7432,0.74364,0.74302,0.74339,70400000.0
2007-11-22 15:05:00,0.74333,0.74356,0.74303,0.74339,70400000.0
2007-11-22 15:10:00,0.74351,0.74375,0.74272,0.74283,60800000.0
2007-11-22 15:15:00,0.74284,0.7433,0.74282,0.74297,71800000.0
2007-11-22 15:20:00,0.74297,0.74332,0.74286,0.74324,67200000.0
2007-11-22 15:25:00,0.74302,0.74325,0.7425,0.74268,62800000.0
2007-11-22 15:30:00,0.74267,0.74267,0.74128,0.74209,62400000.0
2007-11-22 15:35:00,0.74196,0.74196,0.74059,0.7416,68800000.0
2007-11-22 15:40:00,0.74149,0.74173,0.74144,0.74144,72000000.0
2007-11-22 15:45:00,0.74133,0.74151,0.74113,0.74135,73600000.0
2007-11-22 15:50:00,0.74134,0.74164,0.74086,0.74093,65600000.0
2007-11-22 15:55:00,0.74098,0.74146,0.74023,0.74126,75200000.0
2007-11-22 16:00:00,0.74132,0.74208,0.74132,0.74134,59200000.0
2007-11-22 16:05:00,0.74138,0.74192,0.74077,0.74161,70400000.0
2007-11-22 16:10:00,0.74158,0.74163,0.74123,0.74141,67600000.0
2007-11-22 16:15:00,0.74152,0.7418,0.74123,0.74159,56000000.0
2007-11-22 16:20:00,0.74119,0.74167,0.74106,0.74162,67200000.0
2007-11-22 16:25:00,0.74155,0.74168,0.74113,0.74113,75200000.0
2007-11-22 16:30:00,0.74147,0.7416,0.74075,0.74154,59200000.0
2007-11-22 16:35:00,0.7415,0.74172,0.74107,0.74163,72000000.0
2007-11-22 16:40:00,0.74162,0.74218,0.74162,0.74204,62400000.0
2007-11-22 16:45:00,0.74207,0.7422,0.74105,0.74115,68800000.0
2007-11-22 16:50:00,0.74113,0.74162,0.73993,0.74162,67200000.0
2007-11-22 16:55:00,0.74151,0.74152,0.74065,0.74137,65600000.0
2007-11-22 17:00:00,0.74136,0.74159,0.74096,0.74096,67200000.0
2007-11-22 17:05:00,0.74111,0.74116,0.74072,0.74087,67200000.0
2007-11-22 17:10:00,0.74094,0.74094,0.7404,0.74072,69200000.0
2007-11-22 17:15:00,0.74074,0.74082,0.74043,0.74043,74400000.0
2007-11-22 17:20:00,0.74055,0.74055,0.74,0.74032,59200000.0
2007-11-22 17:25:00,0.74043,0.74043,0.73966,0.73994,67200000.0
2007-11-22 17:30:00,0.74,0.74003,0.73979,0.73988,67600000.0
2007-11-22 17:35:00,0.73985,0.73985,0.7393,0.73964,68000000.0
2007-11-22 17:40:00,0.73961,0.74021,0.73943,0.74011,64000000.0
2007-11-22 17:45:00,0.74006,0.74054,0.7397,0.74054,68800000.0
2007-11-22 17:50:00,0.7403,0.74127,0.74014,0.74108,68800000.0
2007-11-22 17:55:00,0.74105,0.74229,0.74102,0.74228,70400000.0
2007-11-22 18:00:00,0.74205,0.74205,0.74103,0.74105,64000000.0
2007-11-22 18:05:00,0.74098,0.7414,0.74091,0.74117,59200000.0
2007-11-22 18:10:00,0.74125,0.74135,0.74067,0.74077,64000000.0
2007-11-22 18:15:00,0.74061,0.74073,0.73943,0.73943,70400000.0
2007-11-22 18:20:00,0.74046,0.74046,0.73937,0.73973,59200000.0
2007-11-22 18:25:00,0.73982,0.74042,0.73963,0.74042,67200000.0
2007-11-22 18:30:00,0.74048,0.74063,0.74037,0.74052,56000000.0
2007-11-22 18:35:00,0.74069,0.74089,0.73932,0.73932,59600000.0
2007-11-22 18:40:00,0.73922,0.73954,0.73821,0.73923,69200000.0
2007-11-22 18:45:00,0.73943,0.73951,0.73898,0.73941,67000000.0
2007-11-22 18:50:00,0.73944,0.7397,0.73931,0.73969,51600000.0
2007-11-22 18:55:00,0.73954,0.73968,0.73869,0.73869,73600000.0
2007-11-22 19:00:00,0.73839,0.73918,0.73737,0.73918,62400000.0
2007-11-22 19:05:00,0.73923,0.73939,0.73764,0.73902,62000000.0
2007-11-22 19:10:00,0.73902,0.73944,0.73892,0.73934,70800000.0
2007-11-22 19:15:00,0.73949,0.73949,0.73927,0.73931,66600000.0
2007-11-22 19:20:00,0.73928,0.73992,0.7391,0.73991,62400000.0
2007-11-22 19:25:00,0.74006,0.74023,0.73999,0.74022,68800000.0
2007-11-22 19:30:00,0.74025,0.74032,0.73987,0.74004,57600000.0
2007-11-22 19:35:00,0.74001,0.7405,0.73905,0.74009,64000000.0
2007-11-22 19:40:00,0.74004,0.74115,0.74004,0.74115,58600000.0
2007-11-22 19:45:00,0.74121,0.74222,0.74062,0.74083,65600000.0
2007-11-22 19:50:00,0.74079,0.74079,0.74,0.74003,70800000.0
2007-11-22 19:55:00,0.73996,0.74017,0.7398,0.74017,73600000.0
2007-11-22 20:00:00,0.74026,0.74026,0.73965,0.73971,59600000.0
2007-11-22 20:05:00,0.73962,0.73962,0.73813,0.739,55400000.0
2007-11-22 20:10:00,0.73897,0.73905,0.73863,0.73863,71400000.0
2007-11-22 20:15:00,0.73855,0.73861,0.73775,0.73812,64000000.0
2007-11-22 20:20:00,0.73799,0.73897,0.73799,0.73817,59200000.0
2007-11-22 20:25:00,0.738,0.73857,0.73794,0.73849,58000000.0
2007-11-22 20:30:00,0.7384,0.7385,0.73812,0.73814,57600000.0
2007-11-22 20:35:00,0.73814,0.73848,0.73791,0.73829,52800000.0
2007-11-22 20:40:00,0.73828,0.73839,0.73796,0.73834,52800000.0
2007-11-22 20:45:00,0.7379,0.73845,0.73788,0.73845,49600000.0
2007-11-22 20:50:00,0.73838,0.73865,0.73817,0.73829,62400000.0
2007-11-22 20:55:00,0.73841,0.7386,0.73825,0.73844,49400000.0
2007-11-22 21:00:00,0.73848,0.73848,0.73808,0.73824,56000000.0
2007-11-22 21:05:00,0.7382,0.73825,0.73806,0.73806,55400000.0
2007-11-22 21:10:00,0.73807,0.73818,0.73767,0.73767,51600000.0
2007-11-22 21:15:00,0.7379,0.73795,0.73738,0.73744,59200000.0
2007-11-22 21:20:00,0.73752,0.73842,0.73749,0.73814,60800000.0
2007-11-22 21:25:00,0.7381,0.73814,0.73706,0.73805,56000000.0
2007-11-22 21:30:00,0.73812,0.73835,0.73789,0.73833,59200000.0
2007-11-22 21:35:00,0.73847,0.73879,0.73833,0.73865,67200000.0
2007-11-22 21:40:00,0.73874,0.73881,0.73869,0.73881,51200000.0
2007-11-22 21:45:00,0.7388,0.73923,0.73868,0.73921,48000000.0
2007-11-22 21:50:00,0.73927,0.73964,0.73916,0.73964,64000000.0
2007-11-22 21:55:00,0.73964,0.73973,0.73908,0.73926,62400000.0
2007-11-22 22:00:00,0.73943,0.73968,0.73898,0.7392,62400000.0
2007-11-22 22:05:00,0.73947,0.73947,0.73895,0.73905,51200000.0
2007-11-22 22:10:00,0.73878,0.73881,0.73831,0.73868,59200000.0
2007-11-22 22:15:00,0.73866,0.73886,0.73838,0.73838,60800000.0
2007-11-22 22:20:00,0.7383,0.73949,0.7382,0.7389,65600000.0
2007-11-22 22:25:00,0.73915,0.7392,0.73769,0.73858,48400000.0
2007-11-22 22:30:00,0.7387,0.73898,0.7387,0.73885,70400000.0
2007-11-22 22:35:00,0.73887,0.73923,0.7388,0.73918,52800000.0
2007-11-22 22:40:00,0.73909,0.7391,0.7386,0.73898,64000000.0
2007-11-22 22:45:00,0.73912,0.73944,0.73866,0.73882,60800000.0
2007-11-22 22:50:00,0.73888,0.73982,0.73888,0.73957,59200000.0
2007-11-22 22:55:00,0.73966,0.74172,0.7395,0.74167,68600000.0
2007-11-22 23:00:00,0.74021,0.74031,0.74003,0.74028,46400000.0
2007-11-22 23:05:00,0.74032,0.74075,0.73943,0.7407,61000000.0
2007-11-22 23:10:00,0.74074,0.74153,0.74074,0.7414,69800000.0
2007-11-22 23:15:00,0.74138,0.74179,0.74135,0.74145,52800000.0
2007-11-22 23:20:00,0.74146,0.74166,0.74052,0.74147,65400000.0
2007-11-22 23:25:00,0.74153,0.74153,0.74051,0.74108,56400000.0
2007-11-22 23:30:00,0.74124,0.74141,0.74047,0.74052,68800000.0
2007-11-22 23:35:00,0.74051,0.74054,0.73928,0.74048,68800000.0
2007-11-22 23:40:00,0.7404,0.74064,0.74023,0.74051,52800000.0
2007-11-22 23:45:00,0.74055,0.74058,0.74001,0.74055,50600000.0
2007-11-22 23:50:00,0.74045,0.74069,0.73975,0.73986,60800000.0
2007-11-22 23:55:00,0.7399,0.74028,0.73965,0.73976,66000000.0
2007-11-23 00:00:00,0.73977,0.74015,0.73973,0.73984,75200000.0
2007-11-23 00:05:00,0.73967,0.73992,0.73878,0.73982,70400000.0
2007-11-23 00:10:00,0.73976,0.73987,0.73924,0.73936,54400000.0
2007-11-23 00:15:00,0.73938,0.73967,0.73909,0.73943,49600000.0
2007-11-23 00:20:00,0.73952,0.73961,0.739,0.73915,51600000.0
2007-11-23 00:25:00,0.73917,0.73962,0.73917,0.73962,50600000.0
2007-11-23 00:30:00,0.73973,0.74004,0.73932,0.73947,49600000.0
2007-11-23 00:35:00,0.73939,0.73984,0.73932,0.73968,72000000.0
2007-11-23 00:40:00,0.73987,0.74015,0.73969,0.74004,59200000.0
2007-11-23 00:45:00,0.7398,0.74039,0.7398,0.74029,67200000.0
2007-11-23 00:50:00,0.74033,0.74081,0.74032,0.74076,53200000.0
2007-11-23 00:55:00,0.74072,0.74213,0.74047,0.74047,62800000.0
2007-11-23 01:00:00,0.74066,0.74069,0.74011,0.74018,59200000.0
2007-11-23 01:05:00,0.74019,0.74047,0.74006,0.74047,65600000.0
2007-11-23 01:10:00,0.74021,0.74021,0.73972,0.73998,66000000.0
2007-11-23 01:15:00,0.7399,0.74035,0.73903,0.74035,62400000.0
2007-11-23 01:20:00,0.74049,0.74049,0.74,0.74015,56000000.0
2007-11-23 01:25:00,0.74017,0.74058,0.74017,0.74058,59200000.0
2007-11-23 01:30:00,0.74056,0.74084,0.73961,0.74068,56000000.0
2007-11-23 01:35:00,0.74052,0.74067,0.74025,0.74054,60600000.0
2007-11-23 01:40:00,0.74054,0.74102,0.74044,0.74088,56000000.0
2007-11-23 01:45:00,0.74097,0.74101,0.74059,0.74065,51200000.0
2007-11-23 01:50:00,0.74067,0.74091,0.74052,0.74068,54400000.0
2007-11-23 01:55:00,0.74082,0.74116,0.74067,0.74081,56400000.0
2007-11-23 02:00:00,0.74065,0.74174,0.74059,0.74079,53800000.0
2007-11-23 02:05:00,0.74065,0.74127,0.74065,0.74119,56000000.0
2007-11-23 02:10:00,0.74106,0.74197,0.7403,0.74077,44800000.0
2007-11-23 02:15:00,0.74061,0.74112,0.74049,0.74064,52800000.0
2007-11-23 02:20:00,0.74031,0.74135,0.74,0.74026,60200000.0
2007-11-23 02:25:00,0.74038,0.74096,0.74035,0.74091,52800000.0
2007-11-23 02:30:00,0.74092,0.7412,0.74087,0.74116,48000000.0
2007-11-23 02:35:00,0.74122,0.74142,0.74092,0.74103,56400000.0
2007-11-23 02:40:00,0.74091,0.74137,0.7408,0.74102,62400000.0
2007-11-23 02:45:00,0.74098,0.74098,0.74031,0.74033,67200000.0
2007-11-23 02:50:00,0.74037,0.74082,0.74032,0.74051,65600000.0
2007-11-23 02:55:00,0.74065,0.74117,0.74016,0.74016,59200000.0
2007-11-23 03:00:00,0.73995,0.74051,0.73993,0.74029,44800000.0
2007-11-23 03:05:00,0.74017,0.74022,0.73938,0.73961,52800000.0
2007-11-23 03:10:00,0.73958,0.74047,0.73958,0.74033,60800000.0
2007-11-23 03:15:00,0.74037,0.7416,0.74002,0.7403,48000000.0
2007-11-23 03:20:00,0.74056,0.74106,0.74052,0.74052,65600000.0
2007-11-23 03:25:00,0.74039,0.74057,0.73987,0.73992,64000000.0
2007-11-23 03:30:00,0.74008,0.74078,0.74005,0.74037,54200000.0
2007-11-23 03:35:00,0.74026,0.74026,0.73963,0.74017,61200000.0
2007-11-23 03:40:00,0.74018,0.7406,0.74003,0.74047,62400000.0
2007-11-23 03:45:00,0.74054,0.74126,0.74047,0.74107,59200000.0
2007-11-23 03:50:00,0.74132,0.74146,0.74055,0.74086,44800000.0
2007-11-23 03:55:00,0.74112,0.74115,0.7405,0.74077,54400000.0
2007-11-23 04:00:00,0.74065,0.74082,0.74031,0.74031,56000000.0
2007-11-23 04:05:00,0.74029,0.74089,0.74029,0.74068,68800000.0
2007-11-23 04:10:00,0.74073,0.7409,0.74029,0.7407,68400000.0
2007-11-23 04:15:00,0.74075,0.74075,0.74022,0.74043,57000000.0
2007-11-23 04:20:00,0.74049,0.74067,0.73953,0.74059,57600000.0
2007-11-23 04:25:00,0.74055,0.74069,0.74022,0.74045,76200000.0
2007-11-23 04:30:00,0.74055,0.74177,0.74038,0.74038,49600000.0
2007-11-23 04:35:00,0.74046,0.74065,0.73943,0.74052,63400000.0
2007-11-23 04:40:00,0.74063,0.74063,0.74028,0.7405,67200000.0
2007-11-23 04:45:00,0.74045,0.74086,0.74032,0.74043,54400000.0
2007-11-23 04:50:00,0.74038,0.7407,0.74032,0.74057,67200000.0
2007-11-23 04:55:00,0.74073,0.74132,0.74062,0.74098,51200000.0
2007-11-23 05:00:00,0.74113,0.74148,0.74109,0.74113,56000000.0
2007-11-23 05:05:00,0.74125,0.74136,0.74066,0.74077,60800000.0
2007-11-23 05:10:00,0.74058,0.74143,0.74058,0.74132,64000000.0
2007-11-23 05:15:00,0.74101,0.74133,0.74082,0.74089,62800000.0
2007-11-23 05:20:00,0.74097,0.74111,0.74027,0.74047,51200000.0
2007-11-23 05:25:00,0.74051,0.74103,0.74051,0.74069,46400000.0
2007-11-23 05:30:00,0.74047,0.74047,0.73973,0.74025,70400000.0
2007-11-23 05:35:00,0.74023,0.74024,0.73974,0.7402,56000000.0
2007-11-23 05:40:00,0.74031,0.74037,0.73885,0.73924,61200000.0
2007-11-23 05:45:00,0.73931,0.73956,0.73883,0.73951,70400000.0
2007-11-23 05:50:00,0.73892,0.73927,0.73875,0.73911,68800000.0
2007-11-23 05:55:00,0.73927,0.73988,0.73927,0.73983,59200000.0
2007-11-23 06:00:00,0.73991,0.73995,0.73929,0.73954,70400000.0
2007-11-23 06:05:00,0.7396,0.74003,0.73896,0.73998,61200000.0
2007-11-23 06:10:00,0.73969,0.74,0.73938,0.73983,61200000.0
2007-11-23 06:15:00,0.73989,0.73989,0.73884,0.73908,67600000.0
2007-11-23 06:20:00,0.73912,0.73913,0.73878,0.73886,70400000.0
2007-11-23 06:25:00,0.73884,0.73898,0.73785,0.73872,53800000.0
2007-11-23 06:30:00,0.7386,0.73881,0.73837,0.73867,59200000.0
2007-11-23 06:35:00,0.73869,0.73904,0.73857,0.73874,58600000.0
2007-11-23 06:40:00,0.73868,0.73919,0.73868,0.73899,59200000.0
2007-11-23 06:45:00,0.73889,0.73915,0.73863,0.73893,51200000.0
2007-11-23 06:50:00,0.7388,0.73899,0.73857,0.73859,59600000.0
2007-11-23 06:55:00,0.73841,0.73903,0.73841,0.73894,63200000.0
2007-11-23 07:00:00,0.73897,0.73899,0.73869,0.73891,55400000.0
2007-11-23 07:05:00,0.73896,0.73911,0.73844,0.7388,60200000.0
2007-11-23 07:10:00,0.73879,0.73879,0.73834,0.73855,64000000.0
2007-11-23 07:15:00,0.73844,0.73884,0.73768,0.73839,70400000.0
2007-11-23 07:20:00,0.73849,0.73888,0.73837,0.73888,51200000.0
2007-11-23 07:25:00,0.73912,0.73927,0.73884,0.73914,57400000.0
2007-11-23 07:30:00,0.73918,0.73918,0.73862,0.73863,62400000.0
2007-11-23 07:35:00,0.73869,0.73939,0.73825,0.73931,64000000.0
2007-11-23 07:40:00,0.73924,0.73936,0.73825,0.73897,56000000.0
2007-11-23 07:45:00,0.7391,0.74009,0.73902,0.74009,73400000.0
2007-11-23 07:50:00,0.74016,0.74024,0.73955,0.73983,59600000.0
2007-11-23 07:55:00,0.74001,0.74075,0.73984,0.74055,64000000.0
2007-11-23 08:00:00,0.74055,0.74069,0.73989,0.73989,63400000.0
2007-11-23 08:05:00,0.73995,0.74001,0.73882,0.73899,68800000.0
2007-11-23 08:10:00,0.73886,0.73897,0.73796,0.73796,67200000.0
2007-11-23 08:15:00,0.73842,0.74,0.73836,0.73977,65600000.0
2007-11-23 08:20:00,0.73987,0.74027,0.73925,0.74013,61800000.0
2007-11-23 08:25:00,0.74004,0.74049,0.73988,0.74019,67200000.0
2007-11-23 08:30:00,0.74027,0.74027,0.73954,0.73984,78400000.0
2007-11-23 08:35:00,0.73969,0.73996,0.73939,0.73996,104400000.0
2007-11-23 08:40:00,0.74003,0.74003,0.73954,0.73969,67200000.0
2007-11-23 08:45:00,0.73961,0.73976,0.73944,0.73968,74000000.0
2007-11-23 08:50:00,0.73976,0.73985,0.73933,0.73949,170000000.0
2007-11-23 08:55:00,0.73952,0.73959,0.73901,0.73907,66000000.0
2007-11-23 09:00:00,0.73893,0.73972,0.73891,0.73948,99200000.0
2007-11-23 09:05:00,0.73967,0.74023,0.73938,0.74023,97600000.0
2007-11-23 09:10:00,0.7409,0.74178,0.73993,0.74051,120000000.0
2007-11-23 09:15:00,0.74043,0.74119,0.74034,0.74119,136000000.0
2007-11-23 09:20:00,0.74156,0.74173,0.74087,0.74087,91200000.0
2007-11-23 09:25:00,0.74054,0.74064,0.74026,0.74049,133200000.0
2007-11-23 09:30:00,0.74054,0.74063,0.74004,0.74025,128200000.0
2007-11-23 09:35:00,0.74012,0.74012,0.73875,0.73982,205600000.0
2007-11-23 09:40:00,0.73981,0.74035,0.73976,0.74024,247400000.0
2007-11-23 09:45:00,0.74,0.74009,0.73851,0.73851,99200000.0
2007-11-23 09:50:00,0.73856,0.73905,0.73848,0.73899,328000000.0
2007-11-23 09:55:00,0.73876,0.73907,0.73876,0.73896,224800000.0
2007-11-23 10:00:00,0.73882,0.73932,0.73873,0.73924,286800000.0
2007-11-23 10:05:00,0.73917,0.73921,0.73877,0.73877,201000000.0
2007-11-23 10:10:00,0.73871,0.73941,0.7387,0.73915,266000000.0
2007-11-23 10:15:00,0.73947,0.73962,0.73898,0.73953,123200000.0
2007-11-23 10:20:00,0.73959,0.74007,0.73952,0.73962,272200000.0
2007-11-23 10:25:00,0.73952,0.73984,0.73934,0.73966,225400000.0
2007-11-23 10:30:00,0.73954,0.74018,0.7391,0.74018,138000000.0
2007-11-23 10:35:00,0.74012,0.74036,0.73983,0.73986,99600000.0
2007-11-23 10:40:00,0.74,0.74047,0.73996,0.74047,170200000.0
2007-11-23 10:45:00,0.74036,0.74059,0.74011,0.74037,187000000.0
2007-11-23 10:50:00,0.74043,0.74053,0.74021,0.74049,219600000.0
2007-11-23 10:55:00,0.74046,0.74049,0.74019,0.74035,244000000.0
2007-11-23 11:00:00,0.74012,0.74054,0.73996,0.7402,252000000.0
2007-11-23 11:05:00,0.74017,0.74188,0.74017,0.74185,198400000.0
2007-11-23 11:10:00,0.74196,0.74208,0.74166,0.7419,304800000.0
2007-11-23 11:15:00,0.74192,0.74234,0.74158,0.74234,139200000.0
2007-11-23 11:20:00,0.74254,0.74312,0.74216,0.74312,243800000.0
2007-11-23 11:25:00,0.74304,0.74449,0.74285,0.74449,248000000.0
2007-11-23 11:30:00,0.74475,0.74502,0.74398,0.74432,96000000.0
2007-11-23 11:35:00,0.74401,0.74405,0.74346,0.74363,142400000.0
2007-11-23 11:40:00,0.74374,0.74457,0.74374,0.74421,132800000.0
2007-11-23 11:45:00,0.74423,0.74446,0.74306,0.74414,142400000.0
2007-11-23 11:50:00,0.74412,0.74419,0.74294,0.74304,188800000.0
2007-11-23 11:55:00,0.74288,0.74329,0.74267,0.74278,164800000.0
2007-11-23 12:00:00,0.74286,0.74302,0.74232,0.74239,119400000.0
2007-11-23 12:05:00,0.74248,0.74332,0.74248,0.74315,120400000.0
2007-11-23 12:10:00,0.74315,0.74423,0.74315,0.74423,137600000.0
2007-11-23 12:15:00,0.74411,0.74411,0.74337,0.74337,156800000.0
2007-11-23 12:20:00,0.74321,0.74343,0.74298,0.74343,131200000.0
2007-11-23 12:25:00,0.7435,0.7435,0.7413,0.74176,129200000.0
2007-11-23 12:30:00,0.74271,0.74319,0.7423,0.7429,126400000.0
2007-11-23 12:35:00,0.74288,0.74313,0.74229,0.74239,119400000.0
2007-11-23 12:40:00,0.74258,0.74258,0.74142,0.74163,90000000.0
2007-11-23 12:45:00,0.74175,0.74199,0.74135,0.74159,142800000.0
2007-11-23 12:50:00,0.74142,0.74142,0.74073,0.74073,119400000.0
2007-11-23 12:55:00,0.74066,0.74078,0.74024,0.74024,108800000.0
2007-11-23 13:00:00,0.74015,0.74123,0.73998,0.74123,88000000.0
2007-11-23 13:05:00,0.74122,0.74173,0.74107,0.74148,120000000.0
2007-11-23 13:10:00,0.74154,0.74186,0.74064,0.74064,99200000.0
2007-11-23 13:15:00,0.7406,0.74105,0.74058,0.741,180200000.0
2007-11-23 13:20:00,0.7408,0.74135,0.7406,0.7406,144400000.0
2007-11-23 13:25:00,0.74082,0.74158,0.74067,0.74107,96000000.0
2007-11-23 13:30:00,0.74094,0.74116,0.7404,0.74066,206200000.0
2007-11-23 13:35:00,0.7409,0.74174,0.7409,0.74169,95800000.0
2007-11-23 13:40:00,0.74188,0.74188,0.74033,0.74111,83200000.0
2007-11-23 13:45:00,0.74099,0.741,0.74051,0.74087,102400000.0
2007-11-23 13:50:00,0.74049,0.74078,0.73998,0.74003,78200000.0
2007-11-23 13:55:00,0.73994,0.74069,0.73991,0.74054,139600000.0
2007-11-23 14:00:00,0.74041,0.74041,0.74003,0.74035,67200000.0
2007-11-23 14:05:00,0.74041,0.74077,0.73941,0.74003,92800000.0
2007-11-23 14:10:00,0.74004,0.74049,0.7399,0.74028,131200000.0
2007-11-23 14:15:00,0.74018,0.7407,0.74002,0.74065,61800000.0
2007-11-23 14:20:00,0.74074,0.74101,0.74056,0.74101,65000000.0
2007-11-23 14:25:00,0.7409,0.74129,0.7409,0.74126,71800000.0
2007-11-23 14:30:00,0.74114,0.74114,0.74072,0.74091,64000000.0
2007-11-23 14:35:00,0.74091,0.741,0.74047,0.74068,49600000.0
2007-11-23 14:40:00,0.74077,0.74085,0.74044,0.74047,77800000.0
2007-11-23 14:45:00,0.74086,0.74144,0.74084,0.74138,59600000.0
2007-11-23 14:50:00,0.74145,0.74145,0.74059,0.74079,71200000.0
2007-11-23 14:55:00,0.74082,0.74096,0.74052,0.74096,60800000.0
2007-11-23 15:00:00,0.74086,0.74086,0.74049,0.74063,70400000.0
2007-11-23 15:05:00,0.74072,0.74109,0.74047,0.74109,65600000.0
2007-11-23 15:10:00,0.74115,0.74186,0.74111,0.74176,60800000.0
2007-11-23 15:15:00,0.74182,0.74229,0.74167,0.74171,72000000.0
2007-11-23 15:20:00,0.74169,0.74221,0.74149,0.74219,67200000.0
2007-11-23 15:25:00,0.74226,0.74229,0.74183,0.7419,61800000.0
2007-11-23 15:30:00,0.74183,0.7426,0.74153,0.74226,62400000.0
2007-11-23 15:35:00,0.74218,0.74251,0.74119,0.74244,68800000.0
2007-11-23 15:40:00,0.74234,0.74281,0.74234,0.74253,72000000.0
2007-11-23 15:45:00,0.74237,0.74269,0.74237,0.74264,73000000.0
2007-11-23 15:50:00,0.74264,0.74287,0.7423,0.74232,65400000.0
2007-11-23 15:55:00,0.74239,0.74295,0.7418,0.74273,75200000.0
2007-11-23 16:00:00,0.74256,0.7427,0.74201,0.74203,59200000.0
2007-11-23 16:05:00,0.74211,0.74249,0.74133,0.74205,70400000.0
2007-11-23 16:10:00,0.74193,0.74233,0.74162,0.7423,67200000.0
2007-11-23 16:15:00,0.74214,0.74214,0.74167,0.74191,56000000.0
2007-11-23 16:20:00,0.74195,0.74201,0.74146,0.74157,67200000.0
2007-11-23 16:25:00,0.74136,0.7422,0.74136,0.74219,74600000.0
2007-11-23 16:30:00,0.74206,0.74239,0.74176,0.74199,59200000.0
2007-11-23 16:35:00,0.74183,0.7422,0.74164,0.74168,71200000.0
2007-11-23 16:40:00,0.74175,0.74237,0.74175,0.74218,62400000.0
2007-11-23 16:45:00,0.74209,0.74242,0.74188,0.74235,68800000.0
2007-11-23 16:50:00,0.74241,0.74254,0.74109,0.74241,61200000.0
2007-11-23 16:55:00,0.74261,0.74365,0.74232,0.74365,66400000.0
2007-11-23 17:00:00,0.74374,0.74378,0.74282,0.74301,67200000.0
2007-11-23 17:05:00,0.74306,0.74313,0.74269,0.74297,67200000.0
2007-11-23 17:10:00,0.74291,0.74328,0.74279,0.74322,68800000.0
2007-11-23 17:15:00,0.7431,0.74323,0.74297,0.74297,73600000.0
2007-11-23 17:20:00,0.7431,0.74316,0.74268,0.74295,59200000.0
2007-11-23 17:25:00,0.74297,0.74306,0.7424,0.74272,67200000.0
2007-11-23 17:30:00,0.74235,0.74296,0.74235,0.74275,67200000.0
2007-11-23 17:35:00,0.74274,0.74347,0.74241,0.74346,67200000.0
2007-11-23 17:40:00,0.74344,0.74354,0.74277,0.74295,64000000.0
2007-11-23 17:45:00,0.74299,0.74315,0.74244,0.74315,68800000.0
2007-11-23 17:50:00,0.74307,0.74364,0.74307,0.74359,68800000.0
2007-11-23 17:55:00,0.74369,0.74395,0.74327,0.74341,70800000.0
2007-11-23 18:00:00,0.74333,0.74346,0.74272,0.74333,64000000.0
2007-11-23 18:05:00,0.74335,0.74368,0.74321,0.7436,59200000.0
2007-11-23 18:10:00,0.74356,0.74359,0.74286,0.74307,73600000.0
2007-11-23 18:15:00,0.74308,0.74341,0.74206,0.74214,70400000.0
2007-11-23 18:20:00,0.74282,0.74321,0.74268,0.74321,59200000.0
2007-11-23 18:25:00,0.74333,0.74347,0.74326,0.74347,67200000.0
2007-11-23 18:30:00,0.7434,0.7444,0.74337,0.7444,56000000.0
2007-11-23 18:35:00,0.74442,0.74457,0.74434,0.74455,59200000.0
2007-11-23 18:40:00,0.74475,0.7455,0.74421,0.74531,68800000.0
2007-11-23 18:45:00,0.74568,0.74573,0.74446,0.74446,67200000.0
2007-11-23 18:50:00,0.74451,0.74481,0.74451,0.7448,51200000.0
2007-11-23 18:55:00,0.74466,0.74652,0.74466,0.74652,74400000.0
2007-11-23 19:00:00,0.74684,0.7469,0.74552,0.7469,62400000.0
2007-11-23 19:05:00,0.74712,0.7479,0.74679,0.74765,61200000.0
2007-11-23 19:10:00,0.74765,0.74775,0.7473,0.7473,70800000.0
2007-11-23 19:15:00,0.74735,0.74748,0.74692,0.74703,67200000.0
2007-11-23 19:20:00,0.74739,0.74799,0.74736,0.74786,56000000.0
2007-11-23 19:25:00,0.74776,0.74783,0.74731,0.74746,61800000.0
2007-11-23 19:30:00,0.74724,0.74764,0.74708,0.74716,57600000.0
2007-11-23 19:35:00,0.74714,0.74805,0.74602,0.74763,64000000.0
2007-11-23 19:40:00,0.74762,0.74806,0.74762,0.74798,59200000.0
2007-11-23 19:45:00,0.74799,0.74834,0.74799,0.74827,62800000.0
2007-11-23 19:50:00,0.7483,0.74848,0.74756,0.74771,70400000.0
2007-11-23 19:55:00,0.74777,0.74782,0.7466,0.74706,74000000.0
2007-11-23 20:00:00,0.74743,0.74768,0.74697,0.74766,59200000.0
2007-11-23 20:05:00,0.74753,0.74753,0.74514,0.7463,56000000.0
2007-11-23 20:10:00,0.74638,0.74713,0.74638,0.74692,72800000.0
2007-11-23 20:15:00,0.74685,0.74712,0.74677,0.74708,64000000.0
2007-11-23 20:20:00,0.74707,0.74719,0.74676,0.74689,59200000.0
2007-11-23 20:25:00,0.74679,0.7469,0.74648,0.74654,61800000.0
2007-11-23 20:30:00,0.7461,0.74679,0.7461,0.74654,57600000.0
2007-11-23 20:35:00,0.74659,0.74682,0.74641,0.7468,52800000.0
2007-11-23 20:40:00,0.7467,0.74701,0.74668,0.747,49600000.0
2007-11-23 20:45:00,0.74694,0.74802,0.74688,0.74802,54400000.0
2007-11-23 20:50:00,0.74833,0.74889,0.74833,0.74877,65600000.0
2007-11-23 20:55:00,0.7491,0.74923,0.74821,0.74821,50400000.0
2007-11-23 21:00:00,0.74822,0.74839,0.74814,0.74835,54400000.0
2007-11-23 21:05:00,0.74821,0.74844,0.74813,0.74824,60600000.0
2007-11-23 21:10:00,0.74821,0.74865,0.74812,0.74812,49600000.0
2007-11-23 21:15:00,0.74827,0.74962,0.74819,0.74867,57600000.0
2007-11-23 21:20:00,0.74857,0.74936,0.74822,0.74919,60800000.0
2007-11-23 21:25:00,0.7494,0.74951,0.74842,0.74929,54400000.0
2007-11-23 21:30:00,0.74931,0.74934,0.74861,0.74906,59200000.0
2007-11-23 21:35:00,0.74907,0.74907,0.7488,0.74897,67200000.0
2007-11-23 21:40:00,0.74899,0.74912,0.74883,0.7491,51600000.0
2007-11-23 21:45:00,0.74901,0.74912,0.74882,0.74889,54800000.0
2007-11-23 21:50:00,0.74894,0.74922,0.74886,0.74905,63400000.0
2007-11-23 21:55:00,0.749,0.7492,0.749,0.74912,62400000.0
2007-11-23 22:00:00,0.74898,0.74915,0.74884,0.74906,62400000.0
2007-11-23 22:05:00,0.74905,0.74913,0.74877,0.74903,48400000.0
2007-11-23 22:10:00,0.74904,0.74915,0.74891,0.7491,59200000.0
2007-11-23 22:15:00,0.74905,0.74936,0.74905,0.74928,49600000.0
2007-11-23 22:20:00,0.74914,0.74925,0.74892,0.74893,66000000.0
2007-11-23 22:25:00,0.74884,0.74921,0.74761,0.74903,64400000.0
2007-11-23 22:30:00,0.74907,0.74925,0.7489,0.74914,70400000.0
2007-11-23 22:35:00,0.74917,0.75037,0.749,0.74928,52800000.0
2007-11-23 22:40:00,0.74932,0.74946,0.74882,0.74929,64000000.0
2007-11-23 22:45:00,0.7493,0.75031,0.74907,0.74923,57600000.0
2007-11-23 22:50:00,0.74928,0.74989,0.74926,0.74949,59200000.0
2007-11-23 22:55:00,0.74985,0.7509,0.74954,0.74971,67200000.0
2007-11-23 23:00:00,0.7496,0.74983,0.74929,0.7498,59200000.0
2007-11-23 23:05:00,0.74981,0.74985,0.74867,0.74976,60800000.0
2007-11-23 23:10:00,0.74999,0.75051,0.74988,0.74988,70400000.0
2007-11-23 23:15:00,0.74988,0.75106,0.74949,0.74958,53200000.0
2007-11-23 23:20:00,0.7497,0.74992,0.74882,0.74959,65600000.0
2007-11-23 23:25:00,0.74971,0.74996,0.7496,0.74984,52800000.0
2007-11-23 23:30:00,0.74989,0.74998,0.74921,0.7494,62400000.0
2007-11-23 23:35:00,0.74906,0.75008,0.74888,0.74953,62400000.0
2007-11-23 23:40:00,0.74961,0.74966,0.74912,0.74915,52200000.0
2007-11-23 23:45:00,0.74921,0.74951,0.74846,0.74853,50600000.0
2007-11-23 23:50:00,0.74835,0.74883,0.74758,0.74862,67600000.0
2007-11-23 23:55:00,0.7486,0.74916,0.74856,0.74892,67200000.0
2007-11-26 00:00:00,0.75072,0.75074,0.74825,0.75062,57600000.0
2007-11-26 00:05:00,0.75067,0.75078,0.74807,0.74907,70400000.0
2007-11-26 00:10:00,0.75048,0.75049,0.74798,0.74813,54800000.0
2007-11-26 00:15:00,0.74843,0.74862,0.74779,0.74779,60600000.0
2007-11-26 00:20:00,0.74733,0.74839,0.74733,0.74839,61800000.0
2007-11-26 00:25:00,0.74915,0.75042,0.74814,0.74828,77200000.0
2007-11-26 00:30:00,0.74809,0.74904,0.74788,0.74843,62400000.0
2007-11-26 00:35:00,0.74844,0.74922,0.74827,0.74902,65600000.0
2007-11-26 00:40:00,0.74891,0.74909,0.74875,0.74902,57600000.0
2007-11-26 00:45:00,0.7486,0.74912,0.7486,0.74902,67200000.0
2007-11-26 00:50:00,0.74904,0.74907,0.74859,0.74862,60800000.0
2007-11-26 00:55:00,0.74858,0.74869,0.7478,0.74831,56000000.0
2007-11-26 01:00:00,0.74838,0.74897,0.748,0.74897,59200000.0
2007-11-26 01:05:00,0.74885,0.74904,0.74828,0.74894,57600000.0
2007-11-26 01:10:00,0.74903,0.74964,0.74869,0.7494,65600000.0
2007-11-26 01:15:00,0.74951,0.74993,0.74886,0.74979,62800000.0
2007-11-26 01:20:00,0.7501,0.7506,0.75007,0.75053,56000000.0
2007-11-26 01:25:00,0.75052,0.75053,0.74979,0.75026,59200000.0
2007-11-26 01:30:00,0.75007,0.7502,0.74828,0.74925,48400000.0
2007-11-26 01:35:00,0.74919,0.74921,0.74882,0.74903,61200000.0
2007-11-26 01:40:00,0.74948,0.74956,0.749,0.74931,62400000.0
2007-11-26 01:45:00,0.74934,0.74962,0.74914,0.74957,51200000.0
2007-11-26 01:50:00,0.7497,0.7497,0.74921,0.74937,47400000.0
2007-11-26 01:55:00,0.74925,0.75009,0.74925,0.74997,65600000.0
2007-11-26 02:00:00,0.75,0.75,0.74946,0.74957,54800000.0
2007-11-26 02:05:00,0.74951,0.74954,0.7489,0.74906,54800000.0
2007-11-26 02:10:00,0.74903,0.74939,0.74897,0.74914,48000000.0
2007-11-26 02:15:00,0.74914,0.74925,0.74871,0.74925,52800000.0
2007-11-26 02:20:00,0.74935,0.74985,0.74909,0.74977,57600000.0
2007-11-26 02:25:00,0.74962,0.74962,0.74898,0.74926,56800000.0
2007-11-26 02:30:00,0.74903,0.74923,0.74848,0.74913,48000000.0
2007-11-26 02:35:00,0.7492,0.74945,0.74916,0.74945,56000000.0
2007-11-26 02:40:00,0.7501,0.75016,0.74911,0.74945,62400000.0
2007-11-26 02:45:00,0.74952,0.7496,0.74918,0.74948,56400000.0
2007-11-26 02:50:00,0.74951,0.74951,0.74895,0.74932,65600000.0
2007-11-26 02:55:00,0.74947,0.74954,0.74919,0.7495,59200000.0
2007-11-26 03:00:00,0.74951,0.7497,0.74905,0.74967,52800000.0
2007-11-26 03:05:00,0.7496,0.74994,0.74951,0.7499,52800000.0
2007-11-26 03:10:00,0.74967,0.74993,0.7492,0.74984,56000000.0
2007-11-26 03:15:00,0.75003,0.75026,0.74994,0.75023,48400000.0
2007-11-26 03:20:00,0.74997,0.75005,0.74959,0.74985,65600000.0
2007-11-26 03:25:00,0.74996,0.74998,0.74963,0.74966,49600000.0
2007-11-26 03:30:00,0.74968,0.75009,0.74968,0.75009,49600000.0
2007-11-26 03:35:00,0.75,0.75,0.7495,0.74971,60800000.0
2007-11-26 03:40:00,0.74956,0.7498,0.74954,0.74965,44200000.0
2007-11-26 03:45:00,0.74959,0.74975,0.74953,0.74966,52800000.0
2007-11-26 03:50:00,0.74959,0.74983,0.74949,0.74952,52800000.0
2007-11-26 03:55:00,0.74963,0.74992,0.74943,0.7497,54800000.0
2007-11-26 04:00:00,0.74959,0.74987,0.74909,0.74909,59600000.0
2007-11-26 04:05:00,0.74904,0.74924,0.74871,0.74908,68800000.0
2007-11-26 04:10:00,0.74902,0.74955,0.7489,0.7495,67600000.0
2007-11-26 04:15:00,0.74961,0.74983,0.74946,0.74949,57600000.0
2007-11-26 04:20:00,0.74953,0.74973,0.74845,0.74953,57600000.0
2007-11-26 04:25:00,0.74966,0.75005,0.7494,0.74945,76800000.0
2007-11-26 04:30:00,0.74954,0.74997,0.74954,0.74968,51200000.0
2007-11-26 04:35:00,0.74992,0.75013,0.74889,0.74999,64000000.0
2007-11-26 04:40:00,0.75,0.75012,0.74982,0.74984,67200000.0
2007-11-26 04:45:00,0.74982,0.75001,0.74933,0.74953,54400000.0
2007-11-26 04:50:00,0.74958,0.74995,0.74948,0.7497,59200000.0
2007-11-26 04:55:00,0.74973,0.74984,0.74934,0.74947,59200000.0
2007-11-26 05:00:00,0.74993,0.75003,0.7495,0.74995,62400000.0
2007-11-26 05:05:00,0.74991,0.74995,0.74906,0.7492,60800000.0
2007-11-26 05:10:00,0.74883,0.7498,0.74879,0.74979,54400000.0
2007-11-26 05:15:00,0.74982,0.75002,0.74876,0.74886,54400000.0
2007-11-26 05:20:00,0.74898,0.74929,0.74862,0.74862,51600000.0
2007-11-26 05:25:00,0.74874,0.74921,0.74849,0.74921,54800000.0
2007-11-26 05:30:00,0.74942,0.74944,0.74878,0.74926,60800000.0
2007-11-26 05:35:00,0.74927,0.74927,0.74862,0.74885,55400000.0
2007-11-26 05:40:00,0.7489,0.7489,0.74812,0.74821,60800000.0
2007-11-26 05:45:00,0.74833,0.74842,0.74806,0.74806,66600000.0
2007-11-26 05:50:00,0.74818,0.74838,0.74806,0.74829,62800000.0
2007-11-26 05:55:00,0.7483,0.74897,0.74823,0.74849,59200000.0
2007-11-26 06:00:00,0.74873,0.74889,0.74802,0.74802,70400000.0
2007-11-26 06:05:00,0.74799,0.74832,0.74649,0.74781,60800000.0
2007-11-26 06:10:00,0.74798,0.74903,0.74798,0.74903,57600000.0
2007-11-26 06:15:00,0.74915,0.7494,0.74869,0.7494,68200000.0
2007-11-26 06:20:00,0.74932,0.74947,0.74872,0.74901,64000000.0
2007-11-26 06:25:00,0.74896,0.74953,0.74886,0.74886,56000000.0
2007-11-26 06:30:00,0.7488,0.74901,0.74853,0.74895,65400000.0
2007-11-26 06:35:00,0.74886,0.74893,0.74824,0.74853,59200000.0
2007-11-26 06:40:00,0.74845,0.74887,0.74844,0.74873,59600000.0
2007-11-26 06:45:00,0.74867,0.74884,0.74852,0.74859,60800000.0
2007-11-26 06:50:00,0.74867,0.749,0.74862,0.74888,59200000.0
2007-11-26 06:55:00,0.74882,0.74905,0.74873,0.7489,62400000.0
2007-11-26 07:00:00,0.74845,0.74911,0.74845,0.74868,60800000.0
2007-11-26 07:05:00,0.74871,0.74931,0.74866,0.74918,61000000.0
2007-11-26 07:10:00,0.74914,0.74925,0.74906,0.74925,64000000.0
2007-11-26 07:15:00,0.74923,0.74926,0.74782,0.74877,62800000.0
2007-11-26 07:20:00,0.74894,0.74909,0.74856,0.74867,52800000.0
2007-11-26 07:25:00,0.74875,0.7488,0.74795,0.74843,57000000.0
2007-11-26 07:30:00,0.7485,0.74858,0.74737,0.74769,64000000.0
2007-11-26 07:35:00,0.7477,0.74789,0.74682,0.74782,62400000.0
2007-11-26 07:40:00,0.7479,0.74838,0.74695,0.74806,56400000.0
2007-11-26 07:45:00,0.74831,0.74916,0.74831,0.7485,73600000.0
2007-11-26 07:50:00,0.74855,0.74862,0.74803,0.74804,59200000.0
2007-11-26 07:55:00,0.74809,0.74817,0.74745,0.74753,64000000.0
2007-11-26 08:00:00,0.74739,0.74742,0.74626,0.74654,63400000.0
2007-11-26 08:05:00,0.74642,0.74697,0.74642,0.74688,68800000.0
2007-11-26 08:10:00,0.7469,0.74692,0.74666,0.74691,67600000.0
2007-11-26 08:15:00,0.74706,0.74725,0.74667,0.74721,58000000.0
2007-11-26 08:20:00,0.74719,0.74741,0.7466,0.74741,62400000.0
2007-11-26 08:25:00,0.74751,0.74765,0.74706,0.7472,67200000.0
2007-11-26 08:30:00,0.74687,0.74735,0.74674,0.74696,78400000.0
2007-11-26 08:35:00,0.74698,0.74711,0.74635,0.74638,104000000.0
2007-11-26 08:40:00,0.74629,0.7466,0.74623,0.74651,67000000.0
2007-11-26 08:45:00,0.74636,0.74636,0.74587,0.74602,70400000.0
2007-11-26 08:50:00,0.74595,0.74595,0.74548,0.74553,169600000.0
2007-11-26 08:55:00,0.74553,0.74644,0.74553,0.74644,65600000.0
2007-11-26 09:00:00,0.74639,0.74648,0.74611,0.74616,99200000.0
2007-11-26 09:05:00,0.74594,0.74594,0.74549,0.74559,97600000.0
2007-11-26 09:10:00,0.74571,0.74599,0.74549,0.74592,120000000.0
2007-11-26 09:15:00,0.74592,0.74639,0.74587,0.74617,137200000.0
2007-11-26 09:20:00,0.74593,0.74624,0.74581,0.74623,92000000.0
2007-11-26 09:25:00,0.74611,0.74651,0.74585,0.7465,133200000.0
2007-11-26 09:30:00,0.74652,0.74653,0.74574,0.74604,128000000.0
2007-11-26 09:35:00,0.74596,0.74613,0.74504,0.7459,209000000.0
2007-11-26 09:40:00,0.74595,0.74618,0.74535,0.74618,247600000.0
2007-11-26 09:45:00,0.74599,0.74636,0.7455,0.74636,98600000.0
2007-11-26 09:50:00,0.74628,0.74628,0.74546,0.74609,329200000.0
2007-11-26 09:55:00,0.74607,0.74666,0.74607,0.74657,222800000.0
2007-11-26 10:00:00,0.74665,0.74684,0.74606,0.74606,286400000.0
2007-11-26 10:05:00,0.74583,0.74628,0.74541,0.74622,201600000.0
2007-11-26 10:10:00,0.74624,0.74721,0.74621,0.74686,264800000.0
2007-11-26 10:15:00,0.74693,0.74705,0.74665,0.74671,115200000.0
2007-11-26 10:20:00,0.74684,0.74785,0.74684,0.74775,271400000.0
2007-11-26 10:25:00,0.74767,0.74772,0.74715,0.74728,226000000.0
2007-11-26 10:30:00,0.74723,0.74776,0.74702,0.74716,137600000.0
2007-11-26 10:35:00,0.74712,0.74809,0.74702,0.74809,99200000.0
2007-11-26 10:40:00,0.74804,0.74889,0.74804,0.74846,168400000.0
2007-11-26 10:45:00,0.7483,0.74835,0.7475,0.7475,188000000.0
2007-11-26 10:50:00,0.74762,0.74788,0.74757,0.74764,219200000.0
2007-11-26 10:55:00,0.74773,0.74784,0.74756,0.74779,245200000.0
2007-11-26 11:00:00,0.74786,0.74792,0.74732,0.74743,251200000.0
2007-11-26 11:05:00,0.74758,0.74758,0.74726,0.74733,198800000.0
2007-11-26 11:10:00,0.74718,0.74759,0.74706,0.74706,306400000.0
2007-11-26 11:15:00,0.74713,0.74713,0.74598,0.74613,139200000.0
2007-11-26 11:20:00,0.74617,0.74713,0.74593,0.7471,243200000.0
2007-11-26 11:25:00,0.74677,0.74679,0.74628,0.74631,247400000.0
2007-11-26 11:30:00,0.74629,0.74675,0.74623,0.74669,96000000.0
2007-11-26 11:35:00,0.74674,0.74694,0.74645,0.74645,142800000.0
2007-11-26 11:40:00,0.74627,0.74643,0.74558,0.74558,132200000.0
2007-11-26 11:45:00,0.74569,0.74576,0.74449,0.74556,142800000.0
2007-11-26 11:50:00,0.74559,0.74613,0.74547,0.74597,188800000.0
2007-11-26 11:55:00,0.74607,0.74653,0.74599,0.74605,165600000.0
2007-11-26 12:00:00,0.7461,0.74641,0.74583,0.74641,120800000.0
2007-11-26 12:05:00,0.74635,0.74636,0.74601,0.74605,120000000.0
2007-11-26 12:10:00,0.74616,0.74631,0.74539,0.74539,137400000.0
2007-11-26 12:15:00,0.74563,0.74627,0.74563,0.74627,167200000.0
2007-11-26 12:20:00,0.74633,0.74679,0.7463,0.74656,130600000.0
2007-11-26 12:25:00,0.74659,0.74705,0.74557,0.74557,132000000.0
2007-11-26 12:30:00,0.7463,0.74677,0.7463,0.74652,122000000.0
2007-11-26 12:35:00,0.74656,0.74721,0.74651,0.74703,121800000.0
2007-11-26 12:40:00,0.74698,0.74786,0.74679,0.74767,89600000.0
2007-11-26 12:45:00,0.74766,0.74774,0.74732,0.74753,145600000.0
2007-11-26 12:50:00,0.74742,0.74742,0.74649,0.74677,120400000.0
2007-11-26 12:55:00,0.74682,0.74724,0.74675,0.74724,108600000.0
2007-11-26 13:00:00,0.74723,0.74727,0.74659,0.74674,86800000.0
2007-11-26 13:05:00,0.74651,0.74651,0.74602,0.74604,120000000.0
2007-11-26 13:10:00,0.74592,0.74592,0.74541,0.74572,99600000.0
2007-11-26 13:15:00,0.74589,0.74618,0.74582,0.74611,180800000.0
2007-11-26 13:20:00,0.74604,0.74627,0.74597,0.74621,143400000.0
2007-11-26 13:25:00,0.74628,0.74674,0.74628,0.74662,90000000.0
2007-11-26 13:30:00,0.74651,0.7467,0.74627,0.74638,207600000.0
2007-11-26 13:35:00,0.7463,0.74647,0.74622,0.74624,95400000.0
2007-11-26 13:40:00,0.74639,0.74655,0.74535,0.74622,83600000.0
2007-11-26 13:45:00,0.74622,0.7466,0.74622,0.7466,102400000.0
2007-11-26 13:50:00,0.74668,0.74682,0.74619,0.74619,79400000.0
2007-11-26 13:55:00,0.74603,0.74603,0.74553,0.7458,139200000.0
2007-11-26 14:00:00,0.74586,0.74586,0.74522,0.74538,67200000.0
2007-11-26 14:05:00,0.74536,0.74609,0.74435,0.74541,91200000.0
2007-11-26 14:10:00,0.74543,0.74548,0.74507,0.74518,131000000.0
2007-11-26 14:15:00,0.74506,0.74538,0.74442,0.7451,64400000.0
2007-11-26 14:20:00,0.74521,0.74574,0.74513,0.74561,65600000.0
2007-11-26 14:25:00,0.74535,0.74624,0.74535,0.74593,72000000.0
2007-11-26 14:30:00,0.74592,0.74659,0.7459,0.74601,64000000.0
2007-11-26 14:35:00,0.74605,0.74614,0.74582,0.74597,62400000.0
2007-11-26 14:40:00,0.74599,0.74611,0.74562,0.74581,78400000.0
2007-11-26 14:45:00,0.74588,0.74681,0.74572,0.74675,59600000.0
2007-11-26 14:50:00,0.74669,0.74727,0.74649,0.74655,71400000.0
2007-11-26 14:55:00,0.74659,0.74769,0.74636,0.74764,60800000.0
2007-11-26 15:00:00,0.74762,0.74762,0.74677,0.74729,70400000.0
2007-11-26 15:05:00,0.74728,0.74746,0.74655,0.74668,66000000.0
2007-11-26 15:10:00,0.74673,0.74673,0.74599,0.74602,61200000.0
2007-11-26 15:15:00,0.74596,0.74618,0.74567,0.7457,72000000.0
2007-11-26 15:20:00,0.74595,0.74655,0.74595,0.74652,67200000.0
2007-11-26 15:25:00,0.74662,0.74662,0.74606,0.74626,62400000.0
2007-11-26 15:30:00,0.7463,0.74691,0.74559,0.74684,61800000.0
2007-11-26 15:35:00,0.74663,0.74693,0.74548,0.7469,68600000.0
2007-11-26 15:40:00,0.74681,0.74696,0.74654,0.74658,71800000.0
2007-11-26 15:45:00,0.74653,0.74686,0.74624,0.74684,74000000.0
2007-11-26 15:50:00,0.7469,0.7469,0.74581,0.74622,65600000.0
2007-11-26 15:55:00,0.74615,0.74699,0.74571,0.74665,75200000.0
2007-11-26 16:00:00,0.74629,0.74683,0.74612,0.74667,59200000.0
2007-11-26 16:05:00,0.74653,0.74692,0.74528,0.7453,70400000.0
2007-11-26 16:10:00,0.74514,0.74572,0.74508,0.7456,67200000.0
2007-11-26 16:15:00,0.74574,0.74641,0.74532,0.74634,56000000.0
2007-11-26 16:20:00,0.74636,0.74658,0.74594,0.74619,67200000.0
2007-11-26 16:25:00,0.74641,0.74693,0.74641,0.7468,75200000.0
2007-11-26 16:30:00,0.74684,0.74685,0.74594,0.746,59200000.0
2007-11-26 16:35:00,0.74556,0.74601,0.74535,0.74592,72000000.0
2007-11-26 16:40:00,0.74595,0.74626,0.74568,0.74619,62800000.0
2007-11-26 16:45:00,0.74623,0.74697,0.74623,0.74642,68800000.0
2007-11-26 16:50:00,0.74636,0.74686,0.74552,0.74672,60800000.0
2007-11-26 16:55:00,0.74679,0.74738,0.74666,0.74666,65600000.0
2007-11-26 17:00:00,0.74671,0.74777,0.74671,0.74746,67200000.0
2007-11-26 17:05:00,0.74768,0.74781,0.74718,0.74724,67200000.0
2007-11-26 17:10:00,0.74722,0.74791,0.74722,0.74775,68800000.0
2007-11-26 17:15:00,0.74736,0.74736,0.74624,0.74624,74000000.0
2007-11-26 17:20:00,0.74637,0.74663,0.74571,0.74571,59200000.0
2007-11-26 17:25:00,0.74578,0.74618,0.74538,0.7459,67200000.0
2007-11-26 17:30:00,0.74586,0.74661,0.74586,0.74644,67200000.0
2007-11-26 17:35:00,0.74643,0.74643,0.74587,0.74611,67200000.0
2007-11-26 17:40:00,0.74603,0.74603,0.74563,0.7458,64000000.0
2007-11-26 17:45:00,0.74573,0.74625,0.74555,0.74555,69200000.0
2007-11-26 17:50:00,0.74529,0.74595,0.74529,0.74559,68800000.0
2007-11-26 17:55:00,0.7456,0.74605,0.74555,0.74591,70400000.0
2007-11-26 18:00:00,0.74584,0.74651,0.74572,0.74573,64000000.0
2007-11-26 18:05:00,0.7455,0.74583,0.74515,0.7452,59200000.0
2007-11-26 18:10:00,0.74498,0.74524,0.74489,0.74489,64000000.0
2007-11-26 18:15:00,0.74492,0.74593,0.7447,0.74487,70800000.0
2007-11-26 18:20:00,0.74572,0.74602,0.74565,0.74593,59600000.0
2007-11-26 18:25:00,0.74595,0.74599,0.74511,0.74511,67200000.0
2007-11-26 18:30:00,0.7449,0.74572,0.7449,0.74572,60800000.0
2007-11-26 18:35:00,0.74572,0.74597,0.74526,0.74547,59200000.0
2007-11-26 18:40:00,0.74551,0.74557,0.7441,0.74511,68800000.0
2007-11-26 18:45:00,0.74518,0.74534,0.74516,0.74525,68000000.0
2007-11-26 18:50:00,0.74528,0.74622,0.74516,0.74622,51200000.0
2007-11-26 18:55:00,0.74604,0.74604,0.7455,0.7456,73600000.0
2007-11-26 19:00:00,0.7457,0.74581,0.74456,0.7455,67200000.0
2007-11-26 19:05:00,0.74554,0.74624,0.74508,0.74602,60800000.0
2007-11-26 19:10:00,0.74596,0.74605,0.74582,0.74597,70400000.0
2007-11-26 19:15:00,0.74616,0.74622,0.7459,0.74622,67200000.0
2007-11-26 19:20:00,0.74616,0.74625,0.74601,0.74602,62400000.0
2007-11-26 19:25:00,0.74606,0.74675,0.74606,0.74641,67000000.0
2007-11-26 19:30:00,0.74656,0.74698,0.74631,0.74687,57600000.0
2007-11-26 19:35:00,0.74672,0.74682,0.74575,0.74667,64000000.0
2007-11-26 19:40:00,0.74678,0.74717,0.74615,0.74643,59200000.0
2007-11-26 19:45:00,0.74642,0.74714,0.74638,0.74667,62400000.0
2007-11-26 19:50:00,0.74653,0.74664,0.74616,0.74644,70400000.0
2007-11-26 19:55:00,0.74658,0.74658,0.74574,0.74647,73000000.0
2007-11-26 20:00:00,0.74646,0.74646,0.74594,0.74594,59200000.0
2007-11-26 20:05:00,0.74608,0.74683,0.74533,0.74683,56000000.0
2007-11-26 20:10:00,0.74694,0.74702,0.74609,0.74621,71400000.0
2007-11-26 20:15:00,0.74654,0.74677,0.74633,0.74633,64000000.0
2007-11-26 20:20:00,0.74605,0.74608,0.74534,0.74534,59200000.0
2007-11-26 20:25:00,0.74542,0.74542,0.74485,0.74527,56000000.0
2007-11-26 20:30:00,0.74529,0.74549,0.74508,0.74524,57600000.0
2007-11-26 20:35:00,0.74519,0.74608,0.74519,0.74607,60800000.0
2007-11-26 20:40:00,0.74586,0.74586,0.74471,0.74486,44800000.0
2007-11-26 20:45:00,0.74493,0.74496,0.74416,0.74457,54400000.0
2007-11-26 20:50:00,0.74458,0.74488,0.74423,0.74429,64000000.0
2007-11-26 20:55:00,0.74433,0.74442,0.74398,0.74424,49600000.0
2007-11-26 21:00:00,0.74434,0.74492,0.74426,0.74456,56400000.0
2007-11-26 21:05:00,0.74468,0.74468,0.74421,0.74445,56800000.0
2007-11-26 21:10:00,0.74456,0.7446,0.74361,0.74421,46400000.0
2007-11-26 21:15:00,0.74443,0.74463,0.74425,0.74455,58600000.0
2007-11-26 21:20:00,0.74442,0.74459,0.74433,0.74456,60800000.0
2007-11-26 21:25:00,0.7446,0.74484,0.74354,0.74449,54400000.0
2007-11-26 21:30:00,0.74456,0.74462,0.74424,0.74459,58600000.0
2007-11-26 21:35:00,0.74453,0.74489,0.74447,0.74477,67200000.0
2007-11-26 21:40:00,0.74467,0.74476,0.74425,0.74425,59200000.0
2007-11-26 21:45:00,0.74419,0.74441,0.74342,0.7435,52600000.0
2007-11-26 21:50:00,0.74356,0.74369,0.74339,0.74352,64000000.0
2007-11-26 21:55:00,0.74353,0.74374,0.7435,0.74351,62400000.0
2007-11-26 22:00:00,0.74364,0.74378,0.74331,0.74364,62400000.0
2007-11-26 22:05:00,0.74362,0.74407,0.74359,0.7439,52200000.0
2007-11-26 22:10:00,0.74408,0.74454,0.74377,0.74449,59200000.0
2007-11-26 22:15:00,0.74457,0.74516,0.74435,0.74482,60800000.0
2007-11-26 22:20:00,0.74469,0.74469,0.7439,0.74396,66000000.0
2007-11-26 22:25:00,0.74397,0.74413,0.74287,0.74318,64000000.0
2007-11-26 22:30:00,0.74331,0.74361,0.74321,0.7433,70400000.0
2007-11-26 22:35:00,0.7432,0.74375,0.74311,0.7437,52800000.0
2007-11-26 22:40:00,0.74352,0.74352,0.74259,0.74313,64000000.0
2007-11-26 22:45:00,0.743,0.74302,0.74273,0.74289,60200000.0
2007-11-26 22:50:00,0.7429,0.743,0.74255,0.74255,59200000.0
2007-11-26 22:55:00,0.74233,0.74358,0.74199,0.74317,69200000.0
2007-11-26 23:00:00,0.74317,0.74324,0.74124,0.74124,59200000.0
2007-11-26 23:05:00,0.741,0.74121,0.73989,0.74104,60800000.0
2007-11-26 23:10:00,0.74116,0.74171,0.74108,0.74108,70400000.0
2007-11-26 23:15:00,0.7413,0.74174,0.7413,0.74167,52800000.0
2007-11-26 23:20:00,0.74182,0.74202,0.74084,0.74202,65600000.0
2007-11-26 23:25:00,0.74202,0.74202,0.74094,0.74099,52800000.0
2007-11-26 23:30:00,0.74105,0.74333,0.74105,0.74306,70400000.0
2007-11-26 23:35:00,0.7431,0.74315,0.74153,0.74271,62800000.0
2007-11-26 23:40:00,0.74269,0.74303,0.7426,0.743,52200000.0
2007-11-26 23:45:00,0.74314,0.74372,0.74292,0.74336,51200000.0
2007-11-26 23:50:00,0.74324,0.7435,0.74315,0.7433,60800000.0
2007-11-26 23:55:00,0.74328,0.74352,0.74274,0.74274,67600000.0
2007-11-27 00:00:00,0.74248,0.74317,0.74248,0.74317,75600000.0
2007-11-27 00:05:00,0.74316,0.74322,0.74214,0.74317,70800000.0
2007-11-27 00:10:00,0.74318,0.74324,0.74279,0.74305,54400000.0
2007-11-27 00:15:00,0.74321,0.74346,0.74313,0.74313,60800000.0
2007-11-27 00:20:00,0.74318,0.74318,0.74232,0.74242,62400000.0
2007-11-27 00:25:00,0.74259,0.74274,0.74195,0.74269,67600000.0
2007-11-27 00:30:00,0.74242,0.74272,0.74188,0.74254,54400000.0
2007-11-27 00:35:00,0.74221,0.74224,0.74187,0.74218,66000000.0
2007-11-27 00:40:00,0.74208,0.74247,0.74143,0.74143,57600000.0
2007-11-27 00:45:00,0.74129,0.74245,0.74123,0.7424,67200000.0
2007-11-27 00:50:00,0.74213,0.74222,0.7418,0.74193,60000000.0
2007-11-27 00:55:00,0.74204,0.74221,0.74187,0.74205,56400000.0
2007-11-27 01:00:00,0.74202,0.74206,0.74157,0.74198,59200000.0
2007-11-27 01:05:00,0.74227,0.74293,0.74227,0.74249,57600000.0
2007-11-27 01:10:00,0.74254,0.74268,0.74183,0.7419,65600000.0
2007-11-27 01:15:00,0.74195,0.74303,0.74176,0.74262,62800000.0
2007-11-27 01:20:00,0.74241,0.74272,0.74221,0.74254,56000000.0
2007-11-27 01:25:00,0.74266,0.74287,0.74254,0.74272,59200000.0
2007-11-27 01:30:00,0.74266,0.7427,0.74161,0.74265,48000000.0
2007-11-27 01:35:00,0.74264,0.74265,0.7424,0.74259,60800000.0
2007-11-27 01:40:00,0.74258,0.74319,0.74256,0.74292,56000000.0
2007-11-27 01:45:00,0.74296,0.74308,0.74279,0.74282,57600000.0
2007-11-27 01:50:00,0.74301,0.74373,0.74301,0.74373,48400000.0
2007-11-27 01:55:00,0.74387,0.74418,0.74362,0.74362,64400000.0
2007-11-27 02:00:00,0.74344,0.74344,0.74293,0.74304,62800000.0
2007-11-27 02:05:00,0.74305,0.74346,0.74305,0.74332,53800000.0
2007-11-27 02:10:00,0.74329,0.74346,0.74268,0.74346,52800000.0
2007-11-27 02:15:00,0.74353,0.74366,0.74272,0.74339,52200000.0
2007-11-27 02:20:00,0.74323,0.74335,0.74294,0.74314,66000000.0
2007-11-27 02:25:00,0.7432,0.74322,0.74211,0.74216,57600000.0
2007-11-27 02:30:00,0.74215,0.74253,0.74202,0.74248,48400000.0
2007-11-27 02:35:00,0.7424,0.7424,0.74198,0.74227,56000000.0
2007-11-27 02:40:00,0.74246,0.74286,0.74246,0.74282,55400000.0
2007-11-27 02:45:00,0.74285,0.74291,0.74242,0.74257,62400000.0
2007-11-27 02:50:00,0.74259,0.74316,0.74237,0.74309,65600000.0
2007-11-27 02:55:00,0.74295,0.74295,0.74227,0.74243,58000000.0
2007-11-27 03:00:00,0.74239,0.74296,0.74236,0.74296,52800000.0
2007-11-27 03:05:00,0.74299,0.74299,0.74255,0.74272,52800000.0
2007-11-27 03:10:00,0.74271,0.74282,0.74243,0.74279,54800000.0
2007-11-27 03:15:00,0.74285,0.74326,0.74276,0.74289,51200000.0
2007-11-27 03:20:00,0.74279,0.74285,0.74234,0.74254,72400000.0
2007-11-27 03:25:00,0.74288,0.74288,0.7426,0.7426,44800000.0
2007-11-27 03:30:00,0.74271,0.74283,0.74255,0.7426,54400000.0
2007-11-27 03:35:00,0.74277,0.74324,0.74277,0.74321,60800000.0
2007-11-27 03:40:00,0.74309,0.74326,0.74217,0.74295,51200000.0
2007-11-27 03:45:00,0.74287,0.74304,0.74272,0.74304,63400000.0
2007-11-27 03:50:00,0.74311,0.74314,0.74276,0.74276,48400000.0
2007-11-27 03:55:00,0.74294,0.74351,0.74277,0.74323,54800000.0
2007-11-27 04:00:00,0.74315,0.74321,0.74292,0.74315,65600000.0
2007-11-27 04:05:00,0.74305,0.74333,0.74287,0.74326,68800000.0
2007-11-27 04:10:00,0.74323,0.74414,0.74313,0.74414,67200000.0
2007-11-27 04:15:00,0.7441,0.74412,0.74355,0.74355,57600000.0
2007-11-27 04:20:00,0.74381,0.74397,0.74287,0.74391,62400000.0
2007-11-27 04:25:00,0.74396,0.74438,0.74343,0.74438,76200000.0
2007-11-27 04:30:00,0.74459,0.74482,0.74415,0.74415,49600000.0
2007-11-27 04:35:00,0.74411,0.74411,0.74303,0.74381,64400000.0
2007-11-27 04:40:00,0.74367,0.74392,0.74352,0.74352,67200000.0
2007-11-27 04:45:00,0.74384,0.74403,0.7437,0.74395,54400000.0
2007-11-27 04:50:00,0.74386,0.74525,0.7438,0.74508,59600000.0
2007-11-27 04:55:00,0.74499,0.74602,0.74489,0.74598,56000000.0
2007-11-27 05:00:00,0.74617,0.74666,0.74606,0.7462,56400000.0
2007-11-27 05:05:00,0.74564,0.74633,0.7453,0.74616,59200000.0
2007-11-27 05:10:00,0.74596,0.74827,0.74596,0.74816,59600000.0
2007-11-27 05:15:00,0.74767,0.74822,0.74637,0.74734,54800000.0
2007-11-27 05:20:00,0.74784,0.74846,0.7465,0.7465,51200000.0
2007-11-27 05:25:00,0.74666,0.74693,0.74615,0.74615,56000000.0
2007-11-27 05:30:00,0.74608,0.7467,0.74578,0.74618,60800000.0
2007-11-27 05:35:00,0.74649,0.74756,0.74649,0.74711,56000000.0
2007-11-27 05:40:00,0.74699,0.74744,0.74656,0.74742,65600000.0
2007-11-27 05:45:00,0.74732,0.74734,0.74677,0.74709,67600000.0
2007-11-27 05:50:00,0.74732,0.74796,0.74729,0.74767,68800000.0
2007-11-27 05:55:00,0.74758,0.74764,0.74722,0.74753,59200000.0
2007-11-27 06:00:00,0.74751,0.74774,0.74697,0.74711,70200000.0
2007-11-27 06:05:00,0.74712,0.74742,0.74612,0.74739,60800000.0
2007-11-27 06:10:00,0.74734,0.74736,0.74685,0.74736,57600000.0
2007-11-27 06:15:00,0.74737,0.74737,0.74676,0.74694,68800000.0
2007-11-27 06:20:00,0.74675,0.74739,0.74629,0.74712,64000000.0
2007-11-27 06:25:00,0.7468,0.74755,0.74676,0.74755,57600000.0
2007-11-27 06:30:00,0.74758,0.74827,0.74685,0.74827,60200000.0
2007-11-27 06:35:00,0.74862,0.7488,0.74809,0.74832,58600000.0
2007-11-27 06:40:00,0.74813,0.74844,0.74781,0.74781,59200000.0
2007-11-27 06:45:00,0.74764,0.74885,0.74693,0.74854,59200000.0
2007-11-27 06:50:00,0.74848,0.74897,0.74808,0.74822,59600000.0
2007-11-27 06:55:00,0.74839,0.7485,0.74796,0.74837,62400000.0
2007-11-27 07:00:00,0.74825,0.74894,0.74811,0.7487,59200000.0
2007-11-27 07:05:00,0.74862,0.74909,0.74861,0.74909,60800000.0
2007-11-27 07:10:00,0.74901,0.74901,0.74835,0.74838,62800000.0
2007-11-27 07:15:00,0.74856,0.74913,0.74774,0.74862,70400000.0
2007-11-27 07:20:00,0.74861,0.7494,0.7486,0.74913,49600000.0
2007-11-27 07:25:00,0.74897,0.75024,0.74897,0.74934,62400000.0
2007-11-27 07:30:00,0.74946,0.74946,0.74813,0.74916,75600000.0
2007-11-27 07:35:00,0.74931,0.74931,0.74693,0.74799,62800000.0
2007-11-27 07:40:00,0.74792,0.74944,0.74715,0.74906,54800000.0
2007-11-27 07:45:00,0.74918,0.7492,0.74866,0.74899,73600000.0
2007-11-27 07:50:00,0.74922,0.74922,0.74873,0.74886,59200000.0
2007-11-27 07:55:00,0.74865,0.74879,0.74836,0.74856,64400000.0
2007-11-27 08:00:00,0.74842,0.74855,0.74746,0.74749,64400000.0
2007-11-27 08:05:00,0.74742,0.74754,0.74712,0.74723,68800000.0
2007-11-27 08:10:00,0.74739,0.74742,0.74718,0.74733,67200000.0
2007-11-27 08:15:00,0.74739,0.74768,0.74689,0.74756,64000000.0
2007-11-27 08:20:00,0.74742,0.74767,0.74713,0.74727,62800000.0
2007-11-27 08:25:00,0.74727,0.74759,0.74713,0.74717,67200000.0
2007-11-27 08:30:00,0.74725,0.74752,0.74677,0.74737,78400000.0
2007-11-27 08:35:00,0.74731,0.74732,0.74683,0.74685,104400000.0
2007-11-27 08:40:00,0.74706,0.74735,0.74683,0.74702,67200000.0
2007-11-27 08:45:00,0.74694,0.74817,0.74683,0.74805,69800000.0
2007-11-27 08:50:00,0.74825,0.74835,0.74743,0.74743,169000000.0
2007-11-27 08:55:00,0.74744,0.74837,0.74741,0.74837,65600000.0
2007-11-27 09:00:00,0.74903,0.74943,0.74825,0.74825,98600000.0
2007-11-27 09:05:00,0.74827,0.74834,0.74781,0.74785,97400000.0
2007-11-27 09:10:00,0.7478,0.7478,0.74735,0.74754,120000000.0
2007-11-27 09:15:00,0.74755,0.74885,0.74727,0.74871,136000000.0
2007-11-27 09:20:00,0.74888,0.74952,0.74856,0.74952,100800000.0
2007-11-27 09:25:00,0.7492,0.7492,0.74873,0.74882,132800000.0
2007-11-27 09:30:00,0.74888,0.74986,0.74844,0.74986,127400000.0
2007-11-27 09:35:00,0.74984,0.7499,0.74881,0.74927,205800000.0
2007-11-27 09:40:00,0.74928,0.74962,0.74927,0.74947,249400000.0
2007-11-27 09:45:00,0.74947,0.74978,0.74947,0.74978,99200000.0
2007-11-27 09:50:00,0.74995,0.75006,0.74979,0.75001,328800000.0
2007-11-27 09:55:00,0.74994,0.75015,0.74969,0.75015,224400000.0
2007-11-27 10:00:00,0.75015,0.75047,0.74948,0.74948,287200000.0
2007-11-27 10:05:00,0.74945,0.75013,0.7493,0.74951,201600000.0
2007-11-27 10:10:00,0.7494,0.7506,0.74932,0.7506,265000000.0
2007-11-27 10:15:00,0.75055,0.75077,0.7503,0.75075,118400000.0
2007-11-27 10:20:00,0.75077,0.75099,0.7504,0.75087,271400000.0
2007-11-27 10:25:00,0.7508,0.75093,0.75031,0.75055,226400000.0
2007-11-27 10:30:00,0.75038,0.75081,0.75029,0.75045,137000000.0
2007-11-27 10:35:00,0.75043,0.75056,0.74904,0.74904,99200000.0
2007-11-27 10:40:00,0.74905,0.74976,0.74905,0.74975,169000000.0
2007-11-27 10:45:00,0.74989,0.75146,0.74989,0.75064,187000000.0
2007-11-27 10:50:00,0.75063,0.75063,0.74969,0.74972,219600000.0
2007-11-27 10:55:00,0.74982,0.75082,0.74982,0.7506,245200000.0
2007-11-27 11:00:00,0.75051,0.75053,0.75024,0.7505,251000000.0
2007-11-27 11:05:00,0.75053,0.75078,0.75023,0.75052,197600000.0
2007-11-27 11:10:00,0.75045,0.75092,0.75038,0.75091,306800000.0
2007-11-27 11:15:00,0.75082,0.75097,0.75048,0.75065,139600000.0
2007-11-27 11:20:00,0.75082,0.75138,0.75082,0.75104,243200000.0
2007-11-27 11:25:00,0.75094,0.75106,0.74983,0.74987,248200000.0
2007-11-27 11:30:00,0.74985,0.74997,0.74967,0.74991,95400000.0
2007-11-27 11:35:00,0.74986,0.75006,0.74945,0.74945,141800000.0
2007-11-27 11:40:00,0.74926,0.74946,0.74907,0.74928,132800000.0
2007-11-27 11:45:00,0.74946,0.75187,0.74946,0.75187,142400000.0
2007-11-27 11:50:00,0.75183,0.75208,0.75169,0.75178,188800000.0
2007-11-27 11:55:00,0.75137,0.75137,0.75025,0.7506,165200000.0
2007-11-27 12:00:00,0.7509,0.7514,0.7509,0.75137,120000000.0
2007-11-27 12:05:00,0.7515,0.75156,0.75138,0.75147,120000000.0
2007-11-27 12:10:00,0.75138,0.75201,0.75088,0.75101,137600000.0
2007-11-27 12:15:00,0.75099,0.75137,0.75079,0.75079,157000000.0
2007-11-27 12:20:00,0.75091,0.75138,0.75081,0.75092,131200000.0
2007-11-27 12:25:00,0.75094,0.751,0.74941,0.74952,130400000.0
2007-11-27 12:30:00,0.75048,0.75119,0.75048,0.75061,123200000.0
2007-11-27 12:35:00,0.75054,0.7511,0.74995,0.75094,120400000.0
2007-11-27 12:40:00,0.75084,0.75114,0.7507,0.75087,89600000.0
2007-11-27 12:45:00,0.75096,0.75098,0.7507,0.75084,142400000.0
2007-11-27 12:50:00,0.75083,0.75099,0.75071,0.7509,120000000.0
2007-11-27 12:55:00,0.75084,0.75101,0.75048,0.75088,108800000.0
2007-11-27 13:00:00,0.75105,0.75105,0.75026,0.75026,88800000.0
2007-11-27 13:05:00,0.75022,0.75051,0.74973,0.74973,120400000.0
2007-11-27 13:10:00,0.74961,0.75024,0.74949,0.74999,99200000.0
2007-11-27 13:15:00,0.74979,0.75014,0.74979,0.75,180800000.0
2007-11-27 13:20:00,0.74984,0.75008,0.74935,0.74958,143400000.0
2007-11-27 13:25:00,0.74963,0.74969,0.74928,0.74965,89600000.0
2007-11-27 13:30:00,0.74957,0.74972,0.7492,0.74939,207200000.0
2007-11-27 13:35:00,0.74947,0.75007,0.74927,0.74999,96400000.0
2007-11-27 13:40:00,0.75015,0.75015,0.7489,0.74987,83000000.0
2007-11-27 13:45:00,0.74989,0.75021,0.74989,0.75003,102600000.0
2007-11-27 13:50:00,0.75009,0.75102,0.75006,0.75038,78400000.0
2007-11-27 13:55:00,0.75037,0.75071,0.75036,0.75037,140000000.0
2007-11-27 14:00:00,0.75027,0.75093,0.75018,0.75091,67600000.0
2007-11-27 14:05:00,0.75091,0.75119,0.74995,0.75099,91200000.0
2007-11-27 14:10:00,0.75106,0.75111,0.75048,0.75048,131600000.0
2007-11-27 14:15:00,0.75063,0.75068,0.75007,0.75009,67000000.0
2007-11-27 14:20:00,0.75012,0.7506,0.75009,0.75054,72400000.0
2007-11-27 14:25:00,0.75055,0.75097,0.75015,0.75015,72000000.0
2007-11-27 14:30:00,0.75001,0.7503,0.7496,0.75014,64000000.0
2007-11-27 14:35:00,0.75044,0.75101,0.7504,0.75098,63200000.0
2007-11-27 14:40:00,0.75102,0.75111,0.75027,0.75033,78400000.0
2007-11-27 14:45:00,0.75025,0.75039,0.74957,0.74996,59200000.0
2007-11-27 14:50:00,0.74983,0.75014,0.74971,0.7498,72000000.0
2007-11-27 14:55:00,0.74966,0.74977,0.74925,0.74945,60800000.0
2007-11-27 15:00:00,0.74939,0.74964,0.74905,0.74905,70400000.0
2007-11-27 15:05:00,0.74894,0.74926,0.74861,0.7492,65600000.0
2007-11-27 15:10:00,0.74919,0.7492,0.74855,0.74879,60200000.0
2007-11-27 15:15:00,0.74894,0.74929,0.74876,0.74922,72000000.0
2007-11-27 15:20:00,0.74939,0.75031,0.74931,0.7502,67200000.0
2007-11-27 15:25:00,0.75051,0.7507,0.74965,0.74976,62400000.0
2007-11-27 15:30:00,0.75001,0.75064,0.74957,0.75027,62400000.0
2007-11-27 15:35:00,0.75037,0.751,0.7493,0.7509,68800000.0
2007-11-27 15:40:00,0.75089,0.75109,0.75052,0.75056,71800000.0
2007-11-27 15:45:00,0.75063,0.75115,0.75063,0.75093,73600000.0
2007-11-27 15:50:00,0.75077,0.75077,0.74988,0.75057,65600000.0
2007-11-27 15:55:00,0.75032,0.75073,0.74964,0.75065,75200000.0
2007-11-27 16:00:00,0.75058,0.75087,0.75012,0.75021,59200000.0
2007-11-27 16:05:00,0.75018,0.7508,0.74923,0.75073,71200000.0
2007-11-27 16:10:00,0.75062,0.75062,0.75026,0.75033,66600000.0
2007-11-27 16:15:00,0.75047,0.75117,0.75016,0.75087,56000000.0
2007-11-27 16:20:00,0.75072,0.75089,0.75015,0.75015,67200000.0
2007-11-27 16:25:00,0.75009,0.7501,0.74978,0.74999,75600000.0
2007-11-27 16:30:00,0.74988,0.7508,0.74961,0.7508,59200000.0
2007-11-27 16:35:00,0.75059,0.75164,0.75048,0.75123,72000000.0
2007-11-27 16:40:00,0.75139,0.7521,0.75126,0.7515,62400000.0
2007-11-27 16:45:00,0.7516,0.75232,0.75118,0.75232,68200000.0
2007-11-27 16:50:00,0.75229,0.75322,0.75178,0.75313,60800000.0
2007-11-27 16:55:00,0.75268,0.75377,0.75261,0.75352,65600000.0
2007-11-27 17:00:00,0.75354,0.75362,0.7528,0.7533,67200000.0
2007-11-27 17:05:00,0.7535,0.75458,0.75329,0.75458,67600000.0
2007-11-27 17:10:00,0.75465,0.75475,0.75299,0.75331,68800000.0
2007-11-27 17:15:00,0.75349,0.75373,0.7531,0.75351,73600000.0
2007-11-27 17:20:00,0.75365,0.75421,0.7536,0.75421,59200000.0
2007-11-27 17:25:00,0.75421,0.75533,0.75421,0.7553,67200000.0
2007-11-27 17:30:00,0.75525,0.75543,0.75498,0.7552,67200000.0
2007-11-27 17:35:00,0.75512,0.75545,0.75481,0.75499,67200000.0
2007-11-27 17:40:00,0.75492,0.75609,0.75439,0.75609,63400000.0
2007-11-27 17:45:00,0.75595,0.75675,0.75568,0.75675,67600000.0
2007-11-27 17:50:00,0.75659,0.75665,0.75545,0.75545,68800000.0
2007-11-27 17:55:00,0.75531,0.75545,0.75472,0.75504,70800000.0
2007-11-27 18:00:00,0.75494,0.75573,0.75485,0.75561,64000000.0
2007-11-27 18:05:00,0.75563,0.75569,0.75514,0.75547,58600000.0
2007-11-27 18:10:00,0.75563,0.75614,0.75562,0.75598,64000000.0
2007-11-27 18:15:00,0.75569,0.75607,0.75442,0.75481,70400000.0
2007-11-27 18:20:00,0.75579,0.75587,0.75522,0.75529,59600000.0
2007-11-27 18:25:00,0.75512,0.75532,0.75504,0.75513,67600000.0
2007-11-27 18:30:00,0.75505,0.75529,0.75483,0.75528,56000000.0
2007-11-27 18:35:00,0.75544,0.75602,0.75544,0.75579,59600000.0
2007-11-27 18:40:00,0.75569,0.75576,0.75426,0.75528,68800000.0
2007-11-27 18:45:00,0.75546,0.75563,0.75486,0.75495,66000000.0
2007-11-27 18:50:00,0.75459,0.75459,0.754,0.75414,51200000.0
2007-11-27 18:55:00,0.75408,0.75491,0.75402,0.75491,73000000.0
2007-11-27 19:00:00,0.7548,0.75491,0.75345,0.75479,62400000.0
2007-11-27 19:05:00,0.75477,0.75477,0.75312,0.75439,61200000.0
2007-11-27 19:10:00,0.75447,0.7548,0.75439,0.75471,70800000.0
2007-11-27 19:15:00,0.75482,0.75505,0.7547,0.75505,67200000.0
2007-11-27 19:20:00,0.75498,0.75552,0.7549,0.7549,62400000.0
2007-11-27 19:25:00,0.75473,0.75526,0.75473,0.7548,62800000.0
2007-11-27 19:30:00,0.75496,0.75556,0.7549,0.75556,58400000.0
2007-11-27 19:35:00,0.75553,0.75591,0.75452,0.75585,64400000.0
2007-11-27 19:40:00,0.75598,0.75622,0.75535,0.75543,59200000.0
2007-11-27 19:45:00,0.75547,0.75658,0.75547,0.75629,62400000.0
2007-11-27 19:50:00,0.75642,0.7565,0.75599,0.75613,70800000.0
2007-11-27 19:55:00,0.75611,0.75617,0.75581,0.75617,73600000.0
2007-11-27 20:00:00,0.7562,0.7562,0.75563,0.75574,58600000.0
2007-11-27 20:05:00,0.75577,0.75593,0.75467,0.75579,55400000.0
2007-11-27 20:10:00,0.7558,0.75598,0.75532,0.75547,71400000.0
2007-11-27 20:15:00,0.75542,0.75566,0.75542,0.75543,64000000.0
2007-11-27 20:20:00,0.7555,0.7555,0.75506,0.75513,59200000.0
2007-11-27 20:25:00,0.75548,0.75548,0.75499,0.75532,55800000.0
2007-11-27 20:30:00,0.7553,0.75554,0.755,0.75529,58000000.0
2007-11-27 20:35:00,0.75527,0.75616,0.75527,0.75616,62400000.0
2007-11-27 20:40:00,0.75614,0.75733,0.75607,0.75693,54400000.0
2007-11-27 20:45:00,0.75678,0.75721,0.75678,0.7571,52800000.0
2007-11-27 20:50:00,0.75708,0.75739,0.75697,0.75738,57600000.0
2007-11-27 20:55:00,0.7574,0.7574,0.75665,0.75665,49600000.0
2007-11-27 21:00:00,0.75681,0.75736,0.7566,0.75693,56000000.0
2007-11-27 21:05:00,0.75692,0.75707,0.75674,0.7569,61200000.0
2007-11-27 21:10:00,0.75672,0.75672,0.75615,0.75628,46400000.0
2007-11-27 21:15:00,0.75656,0.75674,0.75638,0.75659,67200000.0
2007-11-27 21:20:00,0.75653,0.75668,0.75638,0.7566,61200000.0
2007-11-27 21:25:00,0.75665,0.75691,0.75563,0.75678,54400000.0
2007-11-27 21:30:00,0.75677,0.75684,0.75611,0.75647,59200000.0
2007-11-27 21:35:00,0.75652,0.75692,0.75638,0.75676,67200000.0
2007-11-27 21:40:00,0.75707,0.75711,0.75618,0.75619,51200000.0
2007-11-27 21:45:00,0.75633,0.75633,0.7553,0.7553,52800000.0
2007-11-27 21:50:00,0.75531,0.75545,0.75506,0.75544,64000000.0
2007-11-27 21:55:00,0.75543,0.75543,0.75488,0.75536,62400000.0
2007-11-27 22:00:00,0.75551,0.75557,0.75512,0.75514,65600000.0
2007-11-27 22:05:00,0.75505,0.75559,0.75502,0.75551,60800000.0
2007-11-27 22:10:00,0.75548,0.75594,0.75522,0.75574,59200000.0
2007-11-27 22:15:00,0.75563,0.7557,0.75516,0.7557,60800000.0
2007-11-27 22:20:00,0.75587,0.75615,0.75526,0.75526,71400000.0
2007-11-27 22:25:00,0.75538,0.7555,0.75376,0.75409,64000000.0
2007-11-27 22:30:00,0.7543,0.75476,0.7543,0.75455,70400000.0
2007-11-27 22:35:00,0.75462,0.75557,0.75452,0.75554,52600000.0
2007-11-27 22:40:00,0.75574,0.75604,0.75534,0.75563,63400000.0
2007-11-27 22:45:00,0.75583,0.75583,0.75448,0.7552,60800000.0
2007-11-27 22:50:00,0.75518,0.75518,0.75442,0.75442,59600000.0
2007-11-27 22:55:00,0.75442,0.75492,0.75437,0.75476,68800000.0
2007-11-27 23:00:00,0.75479,0.75545,0.75476,0.75545,59200000.0
2007-11-27 23:05:00,0.7554,0.75543,0.75414,0.75511,70400000.0
2007-11-27 23:10:00,0.75506,0.75506,0.75409,0.75409,70800000.0
2007-11-27 23:15:00,0.7541,0.75482,0.7541,0.75476,52200000.0
2007-11-27 23:20:00,0.75479,0.75545,0.7537,0.75529,65600000.0
2007-11-27 23:25:00,0.75506,0.7553,0.75494,0.755,52200000.0
2007-11-27 23:30:00,0.75485,0.75521,0.75467,0.7551,64000000.0
2007-11-27 23:35:00,0.75503,0.7556,0.75432,0.75523,62400000.0
2007-11-27 23:40:00,0.75511,0.75536,0.75477,0.75536,62400000.0
2007-11-27 23:45:00,0.75566,0.75588,0.75522,0.75588,50600000.0
2007-11-27 23:50:00,0.75583,0.75603,0.75523,0.75574,61200000.0
2007-11-27 23:55:00,0.75557,0.75568,0.75536,0.75562,67200000.0
2007-11-28 00:00:00,0.75555,0.75573,0.75521,0.75538,75600000.0
2007-11-28 00:05:00,0.75542,0.75587,0.7546,0.75566,57600000.0
2007-11-28 00:10:00,0.75567,0.75577,0.75461,0.75468,59200000.0
2007-11-28 00:15:00,0.75474,0.75521,0.75465,0.75507,60800000.0
2007-11-28 00:20:00,0.75515,0.75522,0.75481,0.75506,62400000.0
2007-11-28 00:25:00,0.75518,0.75575,0.75518,0.75539,67200000.0
2007-11-28 00:30:00,0.75537,0.75621,0.75537,0.75621,59200000.0
2007-11-28 00:35:00,0.7561,0.7561,0.75582,0.75598,65600000.0
2007-11-28 00:40:00,0.756,0.75643,0.7559,0.75624,57600000.0
2007-11-28 00:45:00,0.75587,0.75637,0.75587,0.75635,52800000.0
2007-11-28 00:50:00,0.75632,0.75644,0.75595,0.75595,60800000.0
2007-11-28 00:55:00,0.75588,0.75623,0.75573,0.7559,56000000.0
2007-11-28 01:00:00,0.75593,0.7567,0.75585,0.75623,59200000.0
2007-11-28 01:05:00,0.75623,0.75629,0.75608,0.75629,57600000.0
2007-11-28 01:10:00,0.75631,0.75671,0.7562,0.75651,65600000.0
2007-11-28 01:15:00,0.75647,0.75887,0.75627,0.75734,62400000.0
2007-11-28 01:20:00,0.75746,0.75823,0.75715,0.75715,56000000.0
2007-11-28 01:25:00,0.75703,0.7571,0.75557,0.75558,59600000.0
2007-11-28 01:30:00,0.75564,0.75587,0.75468,0.75579,48000000.0
2007-11-28 01:35:00,0.75568,0.75589,0.75555,0.75563,61200000.0
2007-11-28 01:40:00,0.75574,0.75584,0.75489,0.75515,56400000.0
2007-11-28 01:45:00,0.75508,0.75624,0.75507,0.75591,51200000.0
2007-11-28 01:50:00,0.75588,0.75595,0.75563,0.75578,48000000.0
2007-11-28 01:55:00,0.75556,0.75585,0.75519,0.75585,70800000.0
2007-11-28 02:00:00,0.75616,0.75682,0.75566,0.75682,54400000.0
2007-11-28 02:05:00,0.75698,0.75732,0.75698,0.75719,48000000.0
2007-11-28 02:10:00,0.75685,0.7576,0.75663,0.7576,51200000.0
2007-11-28 02:15:00,0.75764,0.75764,0.75706,0.7574,60800000.0
2007-11-28 02:20:00,0.75728,0.75762,0.75686,0.75762,65600000.0
2007-11-28 02:25:00,0.75774,0.75831,0.75767,0.75829,50600000.0
2007-11-28 02:30:00,0.75831,0.75889,0.75831,0.75866,48000000.0
2007-11-28 02:35:00,0.75877,0.75877,0.75812,0.75819,56000000.0
2007-11-28 02:40:00,0.75808,0.75834,0.75799,0.75799,62400000.0
2007-11-28 02:45:00,0.75791,0.75792,0.75761,0.75771,56000000.0
2007-11-28 02:50:00,0.75769,0.75784,0.75743,0.75784,65600000.0
2007-11-28 02:55:00,0.75776,0.75783,0.75602,0.75608,59200000.0
2007-11-28 03:00:00,0.75591,0.75613,0.75512,0.75539,45200000.0
2007-11-28 03:05:00,0.75544,0.75644,0.75544,0.75598,52800000.0
2007-11-28 03:10:00,0.75566,0.75596,0.75554,0.75585,56000000.0
2007-11-28 03:15:00,0.7558,0.75645,0.75569,0.75626,48000000.0
2007-11-28 03:20:00,0.75619,0.75691,0.75613,0.75689,65600000.0
2007-11-28 03:25:00,0.75692,0.75701,0.75612,0.75612,51200000.0
2007-11-28 03:30:00,0.75621,0.75622,0.75587,0.75599,44800000.0
2007-11-28 03:35:00,0.75616,0.75643,0.75605,0.7563,60800000.0
2007-11-28 03:40:00,0.75627,0.75705,0.75627,0.75688,44800000.0
2007-11-28 03:45:00,0.75668,0.75714,0.75648,0.75701,52800000.0
2007-11-28 03:50:00,0.75702,0.75743,0.75699,0.75733,64400000.0
2007-11-28 03:55:00,0.75732,0.75732,0.75661,0.75678,54800000.0
2007-11-28 04:00:00,0.7568,0.757,0.75638,0.75693,57600000.0
2007-11-28 04:05:00,0.75692,0.75715,0.75613,0.75652,68600000.0
2007-11-28 04:10:00,0.75648,0.75668,0.75635,0.75646,67200000.0
2007-11-28 04:15:00,0.75649,0.75664,0.75634,0.75634,58000000.0
2007-11-28 04:20:00,0.75651,0.75671,0.7556,0.75669,51600000.0
2007-11-28 04:25:00,0.75694,0.75694,0.7563,0.75664,76200000.0
2007-11-28 04:30:00,0.75666,0.75676,0.75595,0.75595,49600000.0
2007-11-28 04:35:00,0.75587,0.75629,0.75486,0.75629,64000000.0
2007-11-28 04:40:00,0.75628,0.75639,0.75599,0.75638,67200000.0
2007-11-28 04:45:00,0.75649,0.7569,0.75604,0.75633,54400000.0
2007-11-28 04:50:00,0.75644,0.75659,0.75609,0.75631,59200000.0
2007-11-28 04:55:00,0.75612,0.7565,0.75603,0.75629,59000000.0
2007-11-28 05:00:00,0.75624,0.75624,0.75576,0.75577,48000000.0
2007-11-28 05:05:00,0.75572,0.75579,0.75466,0.75486,54400000.0
2007-11-28 05:10:00,0.75488,0.75525,0.75458,0.75525,54800000.0
2007-11-28 05:15:00,0.75546,0.75551,0.75488,0.75532,54400000.0
2007-11-28 05:20:00,0.75509,0.75534,0.7549,0.75519,51200000.0
2007-11-28 05:25:00,0.75518,0.75524,0.7549,0.7551,59200000.0
2007-11-28 05:30:00,0.75529,0.75591,0.75501,0.75591,60800000.0
2007-11-28 05:35:00,0.75607,0.75616,0.75535,0.75563,56000000.0
2007-11-28 05:40:00,0.75569,0.7559,0.75558,0.75585,67200000.0
2007-11-28 05:45:00,0.75581,0.75594,0.75535,0.75535,66000000.0
2007-11-28 05:50:00,0.7555,0.75552,0.75517,0.75524,62800000.0
2007-11-28 05:55:00,0.75537,0.75569,0.75499,0.75548,59000000.0
2007-11-28 06:00:00,0.75552,0.75572,0.75529,0.7554,70400000.0
2007-11-28 06:05:00,0.75543,0.75591,0.75472,0.75566,60800000.0
2007-11-28 06:10:00,0.7557,0.75601,0.75534,0.75547,62400000.0
2007-11-28 06:15:00,0.75551,0.75586,0.75542,0.75576,68200000.0
2007-11-28 06:20:00,0.75592,0.75592,0.75554,0.7556,64000000.0
2007-11-28 06:25:00,0.75555,0.75626,0.75553,0.75594,60800000.0
2007-11-28 06:30:00,0.7561,0.75651,0.75602,0.75651,59200000.0
2007-11-28 06:35:00,0.75657,0.75657,0.756,0.75609,59200000.0
2007-11-28 06:40:00,0.75612,0.75626,0.75555,0.7556,62400000.0
2007-11-28 06:45:00,0.75579,0.75585,0.75521,0.75538,51200000.0
2007-11-28 06:50:00,0.75538,0.75596,0.75532,0.75587,59600000.0
2007-11-28 06:55:00,0.75602,0.75606,0.75518,0.75544,62400000.0
2007-11-28 07:00:00,0.75558,0.75579,0.75546,0.75558,49600000.0
2007-11-28 07:05:00,0.75558,0.75584,0.75541,0.75555,61200000.0
2007-11-28 07:10:00,0.75536,0.75581,0.75531,0.7555,64000000.0
2007-11-28 07:15:00,0.75544,0.75546,0.75388,0.75527,62400000.0
2007-11-28 07:20:00,0.75545,0.75551,0.75527,0.75542,54400000.0
2007-11-28 07:25:00,0.75541,0.75625,0.75521,0.7557,57600000.0
2007-11-28 07:30:00,0.75588,0.75629,0.75588,0.75608,57600000.0
2007-11-28 07:35:00,0.75603,0.75605,0.75487,0.75598,62400000.0
2007-11-28 07:40:00,0.75578,0.75623,0.7548,0.75616,64000000.0
2007-11-28 07:45:00,0.75623,0.75649,0.75615,0.75621,74000000.0
2007-11-28 07:50:00,0.75629,0.7568,0.75629,0.75651,59200000.0
2007-11-28 07:55:00,0.7565,0.7565,0.75595,0.75613,64800000.0
2007-11-28 08:00:00,0.75618,0.75635,0.75609,0.75619,64000000.0
2007-11-28 08:05:00,0.75625,0.75625,0.75597,0.75619,68800000.0
2007-11-28 08:10:00,0.75608,0.75628,0.75587,0.75621,67600000.0
2007-11-28 08:15:00,0.75624,0.75633,0.7561,0.75616,64000000.0
2007-11-28 08:20:00,0.75629,0.75649,0.75585,0.75585,62400000.0
2007-11-28 08:25:00,0.75582,0.75602,0.75563,0.7559,67200000.0
2007-11-28 08:30:00,0.75588,0.75637,0.75582,0.75624,78800000.0
2007-11-28 08:35:00,0.75602,0.75636,0.75599,0.75631,103400000.0
2007-11-28 08:40:00,0.75626,0.75627,0.75567,0.75567,68000000.0
2007-11-28 08:45:00,0.75564,0.75581,0.75555,0.75559,70400000.0
2007-11-28 08:50:00,0.75555,0.75568,0.75476,0.7551,170000000.0
2007-11-28 08:55:00,0.75503,0.75507,0.75452,0.75467,65600000.0
2007-11-28 09:00:00,0.75436,0.75441,0.75389,0.75439,99200000.0
2007-11-28 09:05:00,0.75454,0.75457,0.75416,0.75457,98000000.0
2007-11-28 09:10:00,0.75458,0.75491,0.75436,0.75465,119200000.0
2007-11-28 09:15:00,0.7546,0.75478,0.75427,0.75476,136000000.0
2007-11-28 09:20:00,0.75481,0.7549,0.75385,0.75419,91200000.0
2007-11-28 09:25:00,0.75407,0.75483,0.7539,0.75465,132200000.0
2007-11-28 09:30:00,0.75461,0.75481,0.75438,0.75474,128200000.0
2007-11-28 09:35:00,0.75477,0.75538,0.75407,0.75497,205600000.0
2007-11-28 09:40:00,0.75492,0.75525,0.75468,0.75525,247400000.0
2007-11-28 09:45:00,0.75535,0.75644,0.75535,0.75599,99200000.0
2007-11-28 09:50:00,0.75599,0.75612,0.75576,0.75581,328600000.0
2007-11-28 09:55:00,0.75586,0.75617,0.75562,0.75567,224000000.0
2007-11-28 10:00:00,0.7556,0.7556,0.75514,0.75554,285800000.0
2007-11-28 10:05:00,0.75546,0.75559,0.75534,0.75557,202400000.0
2007-11-28 10:10:00,0.75573,0.75599,0.75523,0.75525,265000000.0
2007-11-28 10:15:00,0.75496,0.75564,0.75496,0.75519,114000000.0
2007-11-28 10:20:00,0.75518,0.75532,0.75476,0.75529,271800000.0
2007-11-28 10:25:00,0.75541,0.75549,0.75505,0.75544,225000000.0
2007-11-28 10:30:00,0.75536,0.7554,0.7547,0.75475,138400000.0
2007-11-28 10:35:00,0.75485,0.75643,0.75485,0.75643,99200000.0
2007-11-28 10:40:00,0.75643,0.7574,0.75606,0.7574,170000000.0
2007-11-28 10:45:00,0.75752,0.75845,0.75742,0.75838,187200000.0
2007-11-28 10:50:00,0.75877,0.75966,0.75861,0.75885,218800000.0
2007-11-28 10:55:00,0.75879,0.759,0.75839,0.75854,243600000.0
2007-11-28 11:00:00,0.75858,0.75902,0.75857,0.759,251800000.0
2007-11-28 11:05:00,0.75912,0.75949,0.75904,0.75949,198800000.0
2007-11-28 11:10:00,0.75952,0.76002,0.75944,0.75975,305000000.0
2007-11-28 11:15:00,0.75958,0.75958,0.75861,0.75861,139200000.0
2007-11-28 11:20:00,0.75894,0.75924,0.75872,0.75897,243600000.0
2007-11-28 11:25:00,0.75904,0.75904,0.75844,0.75857,248800000.0
2007-11-28 11:30:00,0.75856,0.75857,0.75822,0.75834,96400000.0
2007-11-28 11:35:00,0.75837,0.75881,0.75808,0.75866,141800000.0
2007-11-28 11:40:00,0.7586,0.75914,0.7586,0.75885,133200000.0
2007-11-28 11:45:00,0.75898,0.75901,0.7574,0.75844,142400000.0
2007-11-28 11:50:00,0.75849,0.75849,0.75802,0.75802,188800000.0
2007-11-28 11:55:00,0.75815,0.75859,0.75815,0.75851,165200000.0
2007-11-28 12:00:00,0.75872,0.75947,0.75872,0.759,120000000.0
2007-11-28 12:05:00,0.75879,0.75917,0.75841,0.75859,120000000.0
2007-11-28 12:10:00,0.75856,0.7592,0.75853,0.75918,138000000.0
2007-11-28 12:15:00,0.75923,0.75952,0.75907,0.75949,157200000.0
2007-11-28 12:20:00,0.75976,0.7602,0.75951,0.7597,131600000.0
2007-11-28 12:25:00,0.75989,0.76046,0.75867,0.75867,129400000.0
2007-11-28 12:30:00,0.75991,0.76012,0.75969,0.75994,121600000.0
2007-11-28 12:35:00,0.75998,0.76049,0.75998,0.76024,110400000.0
2007-11-28 12:40:00,0.76022,0.76064,0.76022,0.76062,89800000.0
2007-11-28 12:45:00,0.7607,0.76104,0.76031,0.76031,142400000.0
2007-11-28 12:50:00,0.76041,0.76057,0.76024,0.76041,120000000.0
2007-11-28 12:55:00,0.76044,0.76232,0.76036,0.76231,108800000.0
2007-11-28 13:00:00,0.76222,0.76233,0.76134,0.76134,88000000.0
2007-11-28 13:05:00,0.76132,0.76155,0.76114,0.76116,120400000.0
2007-11-28 13:10:00,0.76124,0.76124,0.76065,0.76089,99200000.0
2007-11-28 13:15:00,0.76085,0.76085,0.75999,0.76004,180800000.0
2007-11-28 13:20:00,0.76001,0.76011,0.75961,0.75969,144400000.0
2007-11-28 13:25:00,0.75973,0.75994,0.75966,0.75978,91400000.0
2007-11-28 13:30:00,0.75972,0.76018,0.75967,0.75967,206200000.0
2007-11-28 13:35:00,0.75966,0.75998,0.75961,0.75977,96000000.0
2007-11-28 13:40:00,0.75987,0.76136,0.7593,0.76135,83200000.0
2007-11-28 13:45:00,0.76141,0.76147,0.76081,0.76094,102400000.0
2007-11-28 13:50:00,0.76094,0.76112,0.76073,0.76075,80000000.0
2007-11-28 13:55:00,0.76069,0.76075,0.76,0.76012,138600000.0
2007-11-28 14:00:00,0.76015,0.76036,0.76002,0.76031,67200000.0
2007-11-28 14:05:00,0.76017,0.76034,0.75924,0.75952,91200000.0
2007-11-28 14:10:00,0.75943,0.76089,0.75943,0.76089,131200000.0
2007-11-28 14:15:00,0.76077,0.76145,0.7607,0.76139,67200000.0
2007-11-28 14:20:00,0.76123,0.76148,0.76113,0.76139,65600000.0
2007-11-28 14:25:00,0.76132,0.76154,0.76118,0.76138,72000000.0
2007-11-28 14:30:00,0.76152,0.76326,0.76152,0.76326,64800000.0
2007-11-28 14:35:00,0.76311,0.76311,0.76199,0.76285,62400000.0
2007-11-28 14:40:00,0.76275,0.7635,0.76269,0.76331,78200000.0
2007-11-28 14:45:00,0.76323,0.76348,0.76259,0.76348,59600000.0
2007-11-28 14:50:00,0.76347,0.76348,0.76287,0.76315,72000000.0
2007-11-28 14:55:00,0.76301,0.76353,0.76251,0.76328,60800000.0
2007-11-28 15:00:00,0.76337,0.76428,0.76323,0.76428,70400000.0
2007-11-28 15:05:00,0.76433,0.76464,0.76404,0.76431,65000000.0
2007-11-28 15:10:00,0.76413,0.7649,0.76381,0.76444,60800000.0
2007-11-28 15:15:00,0.76448,0.76451,0.76398,0.76429,72000000.0
2007-11-28 15:20:00,0.76406,0.76417,0.76265,0.76265,66600000.0
2007-11-28 15:25:00,0.76239,0.7625,0.76105,0.76105,62400000.0
2007-11-28 15:30:00,0.76086,0.76233,0.76086,0.7622,62400000.0
2007-11-28 15:35:00,0.76228,0.76382,0.76146,0.76371,68800000.0
2007-11-28 15:40:00,0.76384,0.76415,0.76329,0.76329,72000000.0
2007-11-28 15:45:00,0.76344,0.76354,0.76299,0.76319,73600000.0
2007-11-28 15:50:00,0.76325,0.76409,0.76282,0.76307,66400000.0
2007-11-28 15:55:00,0.76318,0.76318,0.76153,0.76256,75200000.0
2007-11-28 16:00:00,0.76279,0.76321,0.76279,0.76288,59600000.0
2007-11-28 16:05:00,0.76289,0.76322,0.7621,0.76287,70400000.0
2007-11-28 16:10:00,0.7628,0.7631,0.76249,0.76304,67200000.0
2007-11-28 16:15:00,0.76315,0.76345,0.76273,0.76344,55400000.0
2007-11-28 16:20:00,0.76343,0.76423,0.76316,0.76411,67200000.0
2007-11-28 16:25:00,0.76419,0.7651,0.76419,0.76451,74600000.0
2007-11-28 16:30:00,0.76469,0.765,0.76435,0.7649,59600000.0
2007-11-28 16:35:00,0.76482,0.76496,0.76439,0.76444,72000000.0
2007-11-28 16:40:00,0.7644,0.76486,0.76434,0.76468,62400000.0
2007-11-28 16:45:00,0.76483,0.7654,0.76464,0.7648,68800000.0
2007-11-28 16:50:00,0.76474,0.76474,0.76294,0.76373,60800000.0
2007-11-28 16:55:00,0.76377,0.76421,0.76335,0.76417,65000000.0
2007-11-28 17:00:00,0.76423,0.76445,0.76393,0.76396,67600000.0
2007-11-28 17:05:00,0.76433,0.7645,0.76417,0.76433,67200000.0
2007-11-28 17:10:00,0.76447,0.76478,0.76421,0.76478,69200000.0
2007-11-28 17:15:00,0.76452,0.76466,0.76411,0.76411,73600000.0
2007-11-28 17:20:00,0.76432,0.7647,0.76399,0.76432,59200000.0
2007-11-28 17:25:00,0.76449,0.76458,0.76372,0.76407,67600000.0
2007-11-28 17:30:00,0.76408,0.76408,0.76302,0.76305,67600000.0
2007-11-28 17:35:00,0.76297,0.76315,0.76246,0.76315,67200000.0
2007-11-28 17:40:00,0.76313,0.76348,0.76259,0.76283,63800000.0
2007-11-28 17:45:00,0.76285,0.76386,0.76272,0.76386,68800000.0
2007-11-28 17:50:00,0.76375,0.76456,0.76375,0.76448,68800000.0
2007-11-28 17:55:00,0.76442,0.76487,0.76441,0.7648,70400000.0
2007-11-28 18:00:00,0.76462,0.76462,0.7636,0.76386,64000000.0
2007-11-28 18:05:00,0.76388,0.76513,0.76388,0.76513,59200000.0
2007-11-28 18:10:00,0.76515,0.76515,0.76468,0.76507,64000000.0
2007-11-28 18:15:00,0.7652,0.76542,0.76387,0.76387,70400000.0
2007-11-28 18:20:00,0.76515,0.76543,0.76499,0.76504,59200000.0
2007-11-28 18:25:00,0.7652,0.7652,0.76474,0.76475,67600000.0
2007-11-28 18:30:00,0.76449,0.7647,0.76392,0.76395,56000000.0
2007-11-28 18:35:00,0.7638,0.76387,0.76264,0.76272,59200000.0
2007-11-28 18:40:00,0.76274,0.76308,0.76164,0.76266,69200000.0
2007-11-28 18:45:00,0.76242,0.7626,0.76207,0.76238,67200000.0
2007-11-28 18:50:00,0.76236,0.76248,0.76201,0.76215,51600000.0
2007-11-28 18:55:00,0.76221,0.76271,0.7622,0.76258,73400000.0
2007-11-28 19:00:00,0.76287,0.76304,0.76176,0.76291,62400000.0
2007-11-28 19:05:00,0.76293,0.76299,0.76096,0.76228,60800000.0
2007-11-28 19:10:00,0.76237,0.76294,0.76228,0.76257,69800000.0
2007-11-28 19:15:00,0.76231,0.76244,0.76168,0.76193,67600000.0
2007-11-28 19:20:00,0.7619,0.76231,0.76172,0.7623,67200000.0
2007-11-28 19:25:00,0.76248,0.76248,0.76131,0.76131,61800000.0
2007-11-28 19:30:00,0.76128,0.76144,0.76074,0.76133,57600000.0
2007-11-28 19:35:00,0.76123,0.76146,0.7601,0.76145,64000000.0
2007-11-28 19:40:00,0.76153,0.76164,0.76132,0.76137,59200000.0
2007-11-28 19:45:00,0.76127,0.76129,0.76068,0.76097,62800000.0
2007-11-28 19:50:00,0.76083,0.76083,0.76005,0.76039,70400000.0
2007-11-28 19:55:00,0.76046,0.76046,0.75993,0.76036,73600000.0
2007-11-28 20:00:00,0.76042,0.76127,0.76037,0.761,59200000.0
2007-11-28 20:05:00,0.76074,0.76107,0.75988,0.761,65000000.0
2007-11-28 20:10:00,0.76097,0.76101,0.76022,0.76094,72400000.0
2007-11-28 20:15:00,0.76095,0.76143,0.76083,0.76083,64000000.0
2007-11-28 20:20:00,0.76085,0.76131,0.76081,0.7613,59200000.0
2007-11-28 20:25:00,0.76122,0.76149,0.76097,0.76124,61800000.0
2007-11-28 20:30:00,0.76112,0.76149,0.761,0.7613,67200000.0
2007-11-28 20:35:00,0.76127,0.76175,0.76125,0.76175,52800000.0
2007-11-28 20:40:00,0.7617,0.76173,0.76139,0.76157,54400000.0
2007-11-28 20:45:00,0.76135,0.76135,0.76106,0.76129,49600000.0
2007-11-28 20:50:00,0.7613,0.76143,0.76079,0.76082,58000000.0
2007-11-28 20:55:00,0.76098,0.76264,0.76089,0.76264,49600000.0
2007-11-28 21:00:00,0.76253,0.7629,0.76213,0.76287,60800000.0
2007-11-28 21:05:00,0.76279,0.76398,0.76277,0.76398,62400000.0
2007-11-28 21:10:00,0.76377,0.76409,0.76359,0.76407,52800000.0
2007-11-28 21:15:00,0.76421,0.76427,0.7637,0.7639,59200000.0
2007-11-28 21:20:00,0.76399,0.76441,0.76393,0.764,61200000.0
2007-11-28 21:25:00,0.76402,0.76407,0.763,0.76364,54400000.0
2007-11-28 21:30:00,0.76364,0.76367,0.76323,0.76351,59600000.0
2007-11-28 21:35:00,0.76342,0.76361,0.76309,0.76339,67200000.0
2007-11-28 21:40:00,0.76338,0.76433,0.76338,0.76433,51600000.0
2007-11-28 21:45:00,0.76419,0.76419,0.76251,0.76272,54400000.0
2007-11-28 21:50:00,0.76281,0.76281,0.76206,0.7623,64400000.0
2007-11-28 21:55:00,0.76259,0.7635,0.76243,0.7635,62400000.0
2007-11-28 22:00:00,0.76383,0.76391,0.76336,0.76372,62400000.0
2007-11-28 22:05:00,0.76351,0.76421,0.76321,0.76414,52800000.0
2007-11-28 22:10:00,0.764,0.76405,0.76383,0.76398,59200000.0
2007-11-28 22:15:00,0.76394,0.76407,0.76318,0.76379,60800000.0
2007-11-28 22:20:00,0.76338,0.76399,0.76317,0.76339,65400000.0
2007-11-28 22:25:00,0.76311,0.76335,0.76182,0.76314,67200000.0
2007-11-28 22:30:00,0.76323,0.76359,0.76319,0.76359,70400000.0
2007-11-28 22:35:00,0.76359,0.76378,0.76348,0.7637,52200000.0
2007-11-28 22:40:00,0.76379,0.76414,0.76343,0.7635,64000000.0
2007-11-28 22:45:00,0.76359,0.76359,0.76283,0.76298,60800000.0
2007-11-28 22:50:00,0.76275,0.76289,0.76201,0.76272,59200000.0
2007-11-28 22:55:00,0.76269,0.76352,0.76269,0.76345,69200000.0
2007-11-28 23:00:00,0.76341,0.76391,0.76325,0.76391,59200000.0
2007-11-28 23:05:00,0.76384,0.76432,0.76321,0.76432,64400000.0
2007-11-28 23:10:00,0.76419,0.76431,0.76389,0.76403,75200000.0
2007-11-28 23:15:00,0.76393,0.76445,0.76379,0.76441,53200000.0
2007-11-28 23:20:00,0.76441,0.76441,0.76316,0.76381,66000000.0
2007-11-28 23:25:00,0.76374,0.76384,0.76286,0.76286,52800000.0
2007-11-28 23:30:00,0.76294,0.76331,0.76265,0.76265,62800000.0
2007-11-28 23:35:00,0.76275,0.76275,0.76155,0.76252,62400000.0
2007-11-28 23:40:00,0.76245,0.76323,0.7624,0.76309,52800000.0
2007-11-28 23:45:00,0.76329,0.76361,0.7632,0.76336,51200000.0
2007-11-28 23:50:00,0.76315,0.76339,0.76267,0.76289,60800000.0
2007-11-28 23:55:00,0.76294,0.76312,0.76283,0.76302,67200000.0
2007-11-29 00:00:00,0.76303,0.76313,0.76262,0.76308,75600000.0
2007-11-29 00:05:00,0.76308,0.76344,0.76228,0.76344,70400000.0
2007-11-29 00:10:00,0.76326,0.7636,0.76317,0.76336,54400000.0
2007-11-29 00:15:00,0.76341,0.76354,0.76297,0.76297,61600000.0
2007-11-29 00:20:00,0.76299,0.76299,0.76232,0.76272,62400000.0
2007-11-29 00:25:00,0.76281,0.76292,0.76191,0.76196,68000000.0
2007-11-29 00:30:00,0.76203,0.76221,0.76172,0.76202,54800000.0
2007-11-29 00:35:00,0.76193,0.76196,0.76059,0.76156,65000000.0
2007-11-29 00:40:00,0.76149,0.76149,0.76077,0.76089,57600000.0
2007-11-29 00:45:00,0.76091,0.76143,0.76091,0.76143,67200000.0
2007-11-29 00:50:00,0.76171,0.76228,0.76167,0.76189,58600000.0
2007-11-29 00:55:00,0.76223,0.76223,0.76077,0.76111,56400000.0
2007-11-29 01:00:00,0.7612,0.76145,0.76105,0.76145,59200000.0
2007-11-29 01:05:00,0.76141,0.76178,0.76117,0.76169,58000000.0
2007-11-29 01:10:00,0.76162,0.76229,0.76157,0.76159,65600000.0
2007-11-29 01:15:00,0.7613,0.76188,0.76047,0.7618,61800000.0
2007-11-29 01:20:00,0.76178,0.76179,0.76092,0.76136,55400000.0
2007-11-29 01:25:00,0.7612,0.76148,0.76108,0.76129,58600000.0
2007-11-29 01:30:00,0.76118,0.76154,0.7602,0.76126,48000000.0
2007-11-29 01:35:00,0.76125,0.76167,0.76105,0.76117,60800000.0
2007-11-29 01:40:00,0.76093,0.76116,0.76072,0.76099,55400000.0
2007-11-29 01:45:00,0.76081,0.76081,0.75954,0.75954,51200000.0
2007-11-29 01:50:00,0.7596,0.76004,0.75951,0.75953,48000000.0
2007-11-29 01:55:00,0.75957,0.76002,0.75928,0.76002,56000000.0
2007-11-29 02:00:00,0.75996,0.76059,0.75984,0.76004,64000000.0
2007-11-29 02:05:00,0.7601,0.76023,0.75952,0.7599,62800000.0
2007-11-29 02:10:00,0.75989,0.75998,0.75922,0.75922,52800000.0
2007-11-29 02:15:00,0.75942,0.76003,0.75942,0.75999,52800000.0
2007-11-29 02:20:00,0.76009,0.76048,0.7598,0.76014,59200000.0
2007-11-29 02:25:00,0.76012,0.76058,0.76004,0.76058,49600000.0
2007-11-29 02:30:00,0.76046,0.76052,0.75973,0.76001,48000000.0
2007-11-29 02:35:00,0.76015,0.76054,0.7601,0.76054,56000000.0
2007-11-29 02:40:00,0.76054,0.76111,0.76054,0.76111,52800000.0
2007-11-29 02:45:00,0.76103,0.76165,0.76103,0.7612,61200000.0
2007-11-29 02:50:00,0.76124,0.76192,0.76119,0.76192,65600000.0
2007-11-29 02:55:00,0.762,0.76264,0.76177,0.76264,59200000.0
2007-11-29 03:00:00,0.76266,0.76294,0.76252,0.76273,46400000.0
2007-11-29 03:05:00,0.76275,0.76307,0.76247,0.76281,52800000.0
2007-11-29 03:10:00,0.76287,0.76314,0.76247,0.76307,56000000.0
2007-11-29 03:15:00,0.76318,0.76318,0.76273,0.76301,48000000.0
2007-11-29 03:20:00,0.76286,0.76303,0.76211,0.76219,68800000.0
2007-11-29 03:25:00,0.76215,0.76228,0.76126,0.76126,53200000.0
2007-11-29 03:30:00,0.76141,0.76201,0.76141,0.7617,53200000.0
2007-11-29 03:35:00,0.76182,0.76243,0.76182,0.76223,60800000.0
2007-11-29 03:40:00,0.76215,0.76226,0.76186,0.76217,48000000.0
2007-11-29 03:45:00,0.76206,0.76217,0.76182,0.76195,57600000.0
2007-11-29 03:50:00,0.76201,0.76204,0.76162,0.76189,47400000.0
2007-11-29 03:55:00,0.76202,0.76273,0.76177,0.76256,59200000.0
2007-11-29 04:00:00,0.76262,0.76269,0.76202,0.76209,65600000.0
2007-11-29 04:05:00,0.76205,0.76239,0.76123,0.76161,69200000.0
2007-11-29 04:10:00,0.76151,0.76151,0.76103,0.7612,67200000.0
2007-11-29 04:15:00,0.76123,0.76149,0.7609,0.7609,57600000.0
2007-11-29 04:20:00,0.76107,0.76113,0.76,0.76105,52800000.0
2007-11-29 04:25:00,0.76117,0.76125,0.76042,0.76051,77200000.0
2007-11-29 04:30:00,0.76067,0.76067,0.76016,0.7604,49600000.0
2007-11-29 04:35:00,0.76037,0.76059,0.75935,0.76049,63400000.0
2007-11-29 04:40:00,0.76058,0.76094,0.76056,0.76065,67200000.0
2007-11-29 04:45:00,0.76036,0.76036,0.75933,0.75933,54400000.0
2007-11-29 04:50:00,0.75927,0.76011,0.75908,0.76011,59200000.0
2007-11-29 04:55:00,0.7601,0.76019,0.75959,0.75973,57600000.0
2007-11-29 05:00:00,0.75968,0.75968,0.75913,0.75913,48400000.0
2007-11-29 05:05:00,0.7591,0.75949,0.759,0.75917,54400000.0
2007-11-29 05:10:00,0.75933,0.75948,0.75919,0.75924,53800000.0
2007-11-29 05:15:00,0.75936,0.75945,0.75911,0.75935,54400000.0
2007-11-29 05:20:00,0.75945,0.75965,0.7593,0.75947,56000000.0
2007-11-29 05:25:00,0.75931,0.75957,0.75901,0.75929,52800000.0
2007-11-29 05:30:00,0.75945,0.75958,0.75903,0.75903,60800000.0
2007-11-29 05:35:00,0.75918,0.75926,0.75896,0.75896,56400000.0
2007-11-29 05:40:00,0.75895,0.75923,0.7588,0.75921,61600000.0
2007-11-29 05:45:00,0.75916,0.75935,0.75899,0.75924,67600000.0
2007-11-29 05:50:00,0.75939,0.7599,0.75939,0.75978,62400000.0
2007-11-29 05:55:00,0.75989,0.76019,0.75977,0.75979,59200000.0
2007-11-29 06:00:00,0.75988,0.75998,0.7595,0.7597,70800000.0
2007-11-29 06:05:00,0.75983,0.76009,0.75868,0.75973,60200000.0
2007-11-29 06:10:00,0.75965,0.76019,0.75965,0.76013,57600000.0
2007-11-29 06:15:00,0.76012,0.76049,0.76012,0.76045,68800000.0
2007-11-29 06:20:00,0.76038,0.76046,0.75974,0.76041,64400000.0
2007-11-29 06:25:00,0.76046,0.7605,0.75952,0.76021,59200000.0
2007-11-29 06:30:00,0.76022,0.76022,0.75942,0.75958,62400000.0
2007-11-29 06:35:00,0.75969,0.75996,0.75947,0.75949,59200000.0
2007-11-29 06:40:00,0.75909,0.7601,0.75909,0.7601,59600000.0
2007-11-29 06:45:00,0.76022,0.76074,0.76014,0.76063,51600000.0
2007-11-29 06:50:00,0.76055,0.76055,0.75973,0.76016,58600000.0
2007-11-29 06:55:00,0.76024,0.76134,0.76012,0.76127,62800000.0
2007-11-29 07:00:00,0.76119,0.76119,0.76075,0.76104,49600000.0
2007-11-29 07:05:00,0.76106,0.76171,0.76079,0.76124,60800000.0
2007-11-29 07:10:00,0.76126,0.76187,0.76126,0.76168,64000000.0
2007-11-29 07:15:00,0.76177,0.76188,0.76048,0.76169,70200000.0
2007-11-29 07:20:00,0.76167,0.76208,0.76158,0.76176,52800000.0
2007-11-29 07:25:00,0.7618,0.76251,0.76169,0.76192,57600000.0
2007-11-29 07:30:00,0.76214,0.76245,0.76208,0.76213,60800000.0
2007-11-29 07:35:00,0.76216,0.76216,0.76039,0.76146,67200000.0
2007-11-29 07:40:00,0.76158,0.76354,0.76096,0.76282,56000000.0
2007-11-29 07:45:00,0.76289,0.76314,0.76239,0.76313,73600000.0
2007-11-29 07:50:00,0.76299,0.76357,0.76285,0.76285,59200000.0
2007-11-29 07:55:00,0.76297,0.76338,0.76246,0.76254,64000000.0
2007-11-29 08:00:00,0.76222,0.76261,0.76142,0.7626,64000000.0
2007-11-29 08:05:00,0.76275,0.76308,0.76265,0.76277,68800000.0
2007-11-29 08:10:00,0.76283,0.76297,0.7627,0.76289,67200000.0
2007-11-29 08:15:00,0.76302,0.76342,0.76302,0.76309,61800000.0
2007-11-29 08:20:00,0.76338,0.7637,0.76313,0.76357,62400000.0
2007-11-29 08:25:00,0.76362,0.76362,0.76314,0.76317,67200000.0
2007-11-29 08:30:00,0.76289,0.76289,0.76224,0.76263,78200000.0
2007-11-29 08:35:00,0.76261,0.76292,0.7623,0.76291,104000000.0
2007-11-29 08:40:00,0.76284,0.76289,0.76226,0.76265,67600000.0
2007-11-29 08:45:00,0.76255,0.76278,0.76242,0.76273,70400000.0
2007-11-29 08:50:00,0.76275,0.76304,0.76262,0.76301,169400000.0
2007-11-29 08:55:00,0.76312,0.76336,0.76285,0.76285,65600000.0
2007-11-29 09:00:00,0.76263,0.76292,0.76256,0.76265,99400000.0
2007-11-29 09:05:00,0.76276,0.76401,0.76267,0.76401,97600000.0
2007-11-29 09:10:00,0.76413,0.76447,0.76396,0.76434,120000000.0
2007-11-29 09:15:00,0.76432,0.7644,0.76327,0.76344,136000000.0
2007-11-29 09:20:00,0.76331,0.76359,0.763,0.76352,91200000.0
2007-11-29 09:25:00,0.7635,0.76378,0.76317,0.76378,132800000.0
2007-11-29 09:30:00,0.76356,0.76356,0.7629,0.76317,128000000.0
2007-11-29 09:35:00,0.76307,0.7637,0.76196,0.76285,206200000.0
2007-11-29 09:40:00,0.76284,0.76297,0.76227,0.76245,249600000.0
2007-11-29 09:45:00,0.76252,0.76283,0.76234,0.76241,103800000.0
2007-11-29 09:50:00,0.76246,0.76246,0.76117,0.76162,327800000.0
2007-11-29 09:55:00,0.76149,0.76172,0.76137,0.76171,224800000.0
2007-11-29 10:00:00,0.76169,0.76271,0.76169,0.76202,285600000.0
2007-11-29 10:05:00,0.76228,0.76311,0.76228,0.76303,201800000.0
2007-11-29 10:10:00,0.76304,0.76312,0.76238,0.76307,265600000.0
2007-11-29 10:15:00,0.76316,0.76325,0.76117,0.76223,116800000.0
2007-11-29 10:20:00,0.76211,0.76256,0.76181,0.76181,273200000.0
2007-11-29 10:25:00,0.76196,0.7624,0.76195,0.76213,225000000.0
2007-11-29 10:30:00,0.76203,0.76203,0.76129,0.76195,137000000.0
2007-11-29 10:35:00,0.76207,0.76325,0.76178,0.76325,99200000.0
2007-11-29 10:40:00,0.76348,0.76416,0.76339,0.76399,169600000.0
2007-11-29 10:45:00,0.76408,0.76417,0.76363,0.76396,187200000.0
2007-11-29 10:50:00,0.76398,0.76426,0.76372,0.76383,219200000.0
2007-11-29 10:55:00,0.76375,0.7639,0.76307,0.76307,243600000.0
2007-11-29 11:00:00,0.76262,0.76398,0.76262,0.7638,251400000.0
2007-11-29 11:05:00,0.76394,0.76412,0.76345,0.76365,198600000.0
2007-11-29 11:10:00,0.76362,0.76362,0.76316,0.76331,306000000.0
2007-11-29 11:15:00,0.76296,0.76296,0.76217,0.76246,139200000.0
2007-11-29 11:20:00,0.76232,0.76261,0.76207,0.76217,243600000.0
2007-11-29 11:25:00,0.7623,0.76271,0.76182,0.76202,248400000.0
2007-11-29 11:30:00,0.76196,0.76244,0.76182,0.76182,96400000.0
2007-11-29 11:35:00,0.76187,0.76269,0.76187,0.76269,143600000.0
2007-11-29 11:40:00,0.76279,0.76287,0.76212,0.76212,133400000.0
2007-11-29 11:45:00,0.76219,0.7624,0.76135,0.7624,143200000.0
2007-11-29 11:50:00,0.7624,0.76318,0.76239,0.76289,188800000.0
2007-11-29 11:55:00,0.76291,0.76295,0.76221,0.76225,164800000.0
2007-11-29 12:00:00,0.76218,0.76237,0.76134,0.76137,120800000.0
2007-11-29 12:05:00,0.76147,0.76231,0.76141,0.76186,120400000.0
2007-11-29 12:10:00,0.76189,0.76194,0.76024,0.76118,137600000.0
2007-11-29 12:15:00,0.76089,0.7609,0.76042,0.76058,156800000.0
2007-11-29 12:20:00,0.76077,0.76132,0.76074,0.7611,130600000.0
2007-11-29 12:25:00,0.76122,0.76122,0.75895,0.75895,132800000.0
2007-11-29 12:30:00,0.76005,0.76065,0.76005,0.76065,122000000.0
2007-11-29 12:35:00,0.76057,0.76065,0.75946,0.75995,110800000.0
2007-11-29 12:40:00,0.7598,0.76011,0.75911,0.75911,89000000.0
2007-11-29 12:45:00,0.7593,0.75961,0.7593,0.75936,142800000.0
2007-11-29 12:50:00,0.75939,0.75954,0.75896,0.75904,120400000.0
2007-11-29 12:55:00,0.75969,0.76007,0.75963,0.75982,108800000.0
2007-11-29 13:00:00,0.75981,0.76121,0.75975,0.76121,88400000.0
2007-11-29 13:05:00,0.76091,0.76097,0.76066,0.76069,120000000.0
2007-11-29 13:10:00,0.76068,0.76096,0.76027,0.76028,99200000.0
2007-11-29 13:15:00,0.76025,0.76071,0.76021,0.76046,180000000.0
2007-11-29 13:20:00,0.7604,0.76059,0.75998,0.7601,144000000.0
2007-11-29 13:25:00,0.76021,0.76091,0.76014,0.76078,90000000.0
2007-11-29 13:30:00,0.76076,0.76086,0.76054,0.76074,207200000.0
2007-11-29 13:35:00,0.76078,0.76119,0.76034,0.76111,96400000.0
2007-11-29 13:40:00,0.76119,0.76121,0.75953,0.76075,82600000.0
2007-11-29 13:45:00,0.76081,0.7612,0.76073,0.76114,102400000.0
2007-11-29 13:50:00,0.76125,0.76157,0.76125,0.76152,80800000.0
2007-11-29 13:55:00,0.76146,0.76173,0.76088,0.7615,139400000.0
2007-11-29 14:00:00,0.76175,0.76175,0.76091,0.76091,67600000.0
2007-11-29 14:05:00,0.76092,0.76105,0.75984,0.76039,91200000.0
2007-11-29 14:10:00,0.76037,0.76118,0.76037,0.76115,131600000.0
2007-11-29 14:15:00,0.76134,0.76216,0.7613,0.76148,67200000.0
2007-11-29 14:20:00,0.76149,0.76193,0.76148,0.76192,65600000.0
2007-11-29 14:25:00,0.76192,0.762,0.76132,0.76133,72000000.0
2007-11-29 14:30:00,0.76128,0.76168,0.76124,0.76163,64000000.0
2007-11-29 14:35:00,0.76167,0.76202,0.76144,0.76202,62400000.0
2007-11-29 14:40:00,0.76195,0.76359,0.76185,0.76357,78400000.0
2007-11-29 14:45:00,0.76353,0.76449,0.76336,0.76438,59200000.0
2007-11-29 14:50:00,0.76443,0.76449,0.76382,0.76398,72000000.0
2007-11-29 14:55:00,0.76395,0.76421,0.76366,0.76405,60800000.0
2007-11-29 15:00:00,0.76372,0.76372,0.76275,0.76303,70400000.0
2007-11-29 15:05:00,0.76299,0.76358,0.76279,0.76337,65600000.0
2007-11-29 15:10:00,0.76339,0.7638,0.76339,0.76375,60800000.0
2007-11-29 15:15:00,0.76372,0.76401,0.76366,0.76393,72000000.0
2007-11-29 15:20:00,0.76409,0.76409,0.76323,0.76323,67200000.0
2007-11-29 15:25:00,0.76306,0.76317,0.7626,0.7629,62400000.0
2007-11-29 15:30:00,0.76349,0.76434,0.76257,0.76417,61800000.0
2007-11-29 15:35:00,0.7643,0.76495,0.7634,0.76439,73600000.0
2007-11-29 15:40:00,0.76428,0.76502,0.76428,0.76466,72000000.0
2007-11-29 15:45:00,0.76461,0.76473,0.76405,0.76431,73600000.0
2007-11-29 15:50:00,0.76433,0.76459,0.7641,0.76429,65600000.0
2007-11-29 15:55:00,0.76436,0.76458,0.76337,0.76451,75200000.0
2007-11-29 16:00:00,0.7646,0.76461,0.76415,0.76418,58600000.0
2007-11-29 16:05:00,0.76415,0.76441,0.76336,0.76423,70400000.0
2007-11-29 16:10:00,0.76443,0.76477,0.76423,0.76466,67200000.0
2007-11-29 16:15:00,0.76472,0.76564,0.76434,0.76544,60800000.0
2007-11-29 16:20:00,0.76531,0.76636,0.76525,0.76597,67200000.0
2007-11-29 16:25:00,0.76583,0.76675,0.76583,0.76654,74000000.0
2007-11-29 16:30:00,0.76659,0.76659,0.76578,0.76591,58600000.0
2007-11-29 16:35:00,0.76592,0.76661,0.76558,0.76634,72000000.0
2007-11-29 16:40:00,0.76631,0.76682,0.7663,0.76644,62400000.0
2007-11-29 16:45:00,0.76665,0.76705,0.76596,0.76697,69000000.0
2007-11-29 16:50:00,0.76682,0.76683,0.76509,0.76673,60800000.0
2007-11-29 16:55:00,0.76672,0.76817,0.76651,0.76791,65600000.0
2007-11-29 17:00:00,0.76768,0.76776,0.76647,0.76647,67200000.0
2007-11-29 17:05:00,0.76652,0.76677,0.76601,0.76602,67600000.0
2007-11-29 17:10:00,0.7659,0.76655,0.76567,0.7661,69200000.0
2007-11-29 17:15:00,0.76599,0.76661,0.76575,0.76644,73000000.0
2007-11-29 17:20:00,0.76654,0.76657,0.76626,0.76653,59200000.0
2007-11-29 17:25:00,0.76656,0.76664,0.76549,0.76588,68000000.0
2007-11-29 17:30:00,0.76602,0.76613,0.76582,0.76584,67000000.0
2007-11-29 17:35:00,0.7657,0.76621,0.76503,0.76524,67200000.0
2007-11-29 17:40:00,0.76563,0.76572,0.76518,0.76529,64000000.0
2007-11-29 17:45:00,0.76528,0.76565,0.76464,0.76561,69200000.0
2007-11-29 17:50:00,0.76532,0.76566,0.76467,0.76467,68800000.0
2007-11-29 17:55:00,0.76452,0.76467,0.76333,0.76333,70400000.0
2007-11-29 18:00:00,0.76332,0.76416,0.76332,0.76393,63400000.0
2007-11-29 18:05:00,0.76393,0.7649,0.76393,0.76487,59600000.0
2007-11-29 18:10:00,0.76445,0.76563,0.76445,0.76534,64400000.0
2007-11-29 18:15:00,0.76566,0.76605,0.76401,0.76456,70400000.0
2007-11-29 18:20:00,0.76551,0.7656,0.7649,0.76497,59200000.0
2007-11-29 18:25:00,0.76491,0.7654,0.76483,0.76531,67200000.0
2007-11-29 18:30:00,0.76524,0.76681,0.76524,0.76663,56000000.0
2007-11-29 18:35:00,0.76679,0.76702,0.76649,0.7666,59200000.0
2007-11-29 18:40:00,0.76659,0.76716,0.766,0.76705,69200000.0
2007-11-29 18:45:00,0.7671,0.76738,0.76706,0.76706,67200000.0
2007-11-29 18:50:00,0.76676,0.76676,0.7661,0.76634,59200000.0
2007-11-29 18:55:00,0.76628,0.76642,0.76605,0.76611,73600000.0
2007-11-29 19:00:00,0.76614,0.76652,0.76533,0.76648,62400000.0
2007-11-29 19:05:00,0.76644,0.76734,0.76588,0.76734,60800000.0
2007-11-29 19:10:00,0.76728,0.76728,0.76686,0.76709,70400000.0
2007-11-29 19:15:00,0.76723,0.76723,0.76583,0.76701,67200000.0
2007-11-29 19:20:00,0.76704,0.76704,0.76621,0.76668,62400000.0
2007-11-29 19:25:00,0.76693,0.76767,0.76689,0.76752,67000000.0
2007-11-29 19:30:00,0.76758,0.76765,0.76713,0.7674,57600000.0
2007-11-29 19:35:00,0.76738,0.76793,0.76622,0.76731,63400000.0
2007-11-29 19:40:00,0.76752,0.76802,0.76752,0.76797,59200000.0
2007-11-29 19:45:00,0.7679,0.7679,0.76728,0.76728,62400000.0
2007-11-29 19:50:00,0.76728,0.76863,0.76728,0.76862,70400000.0
2007-11-29 19:55:00,0.76863,0.76863,0.76831,0.76838,73600000.0
2007-11-29 20:00:00,0.76866,0.76879,0.76784,0.76785,59200000.0
2007-11-29 20:05:00,0.76762,0.76834,0.76684,0.76834,55400000.0
2007-11-29 20:10:00,0.76822,0.76835,0.76809,0.76817,72000000.0
2007-11-29 20:15:00,0.76812,0.7687,0.76802,0.7687,64000000.0
2007-11-29 20:20:00,0.76868,0.76879,0.76855,0.76874,59200000.0
2007-11-29 20:25:00,0.76874,0.76874,0.76813,0.76813,56400000.0
2007-11-29 20:30:00,0.76818,0.76842,0.76818,0.76836,57000000.0
2007-11-29 20:35:00,0.76843,0.76857,0.76835,0.76844,61800000.0
2007-11-29 20:40:00,0.76834,0.76845,0.76794,0.76794,52800000.0
2007-11-29 20:45:00,0.76783,0.76873,0.76783,0.76873,51200000.0
2007-11-29 20:50:00,0.76861,0.76878,0.76837,0.76859,57600000.0
2007-11-29 20:55:00,0.7687,0.76903,0.7684,0.7684,49600000.0
2007-11-29 21:00:00,0.76847,0.76895,0.76832,0.76871,54800000.0
2007-11-29 21:05:00,0.7686,0.76864,0.76801,0.76832,67200000.0
2007-11-29 21:10:00,0.76834,0.76843,0.76789,0.76789,49600000.0
2007-11-29 21:15:00,0.76806,0.76821,0.76761,0.7677,59200000.0
2007-11-29 21:20:00,0.7677,0.7684,0.76743,0.76835,60800000.0
2007-11-29 21:25:00,0.76843,0.76862,0.76737,0.76852,54400000.0
2007-11-29 21:30:00,0.7685,0.7687,0.76824,0.76864,58000000.0
2007-11-29 21:35:00,0.76864,0.76864,0.768,0.76806,67200000.0
2007-11-29 21:40:00,0.76806,0.76812,0.76772,0.76785,51600000.0
2007-11-29 21:45:00,0.76809,0.76809,0.76695,0.76784,48000000.0
2007-11-29 21:50:00,0.76782,0.76782,0.76741,0.76759,64000000.0
2007-11-29 21:55:00,0.76757,0.76822,0.76725,0.7679,62400000.0
2007-11-29 22:00:00,0.76799,0.76839,0.76736,0.76839,62800000.0
2007-11-29 22:05:00,0.76846,0.76855,0.76792,0.76794,50400000.0
2007-11-29 22:10:00,0.76768,0.76789,0.76754,0.76754,59600000.0
2007-11-29 22:15:00,0.76764,0.7679,0.76764,0.76779,60800000.0
2007-11-29 22:20:00,0.76776,0.76796,0.76727,0.76727,65600000.0
2007-11-29 22:25:00,0.7672,0.76724,0.76573,0.76714,64400000.0
2007-11-29 22:30:00,0.76729,0.76754,0.76718,0.76741,70400000.0
2007-11-29 22:35:00,0.7675,0.76782,0.76748,0.76774,52800000.0
2007-11-29 22:40:00,0.768,0.76868,0.7676,0.76801,60800000.0
2007-11-29 22:45:00,0.768,0.76842,0.76793,0.76805,60200000.0
2007-11-29 22:50:00,0.76827,0.76844,0.76803,0.76803,59200000.0
2007-11-29 22:55:00,0.76785,0.76812,0.76784,0.76804,68800000.0
2007-11-29 23:00:00,0.76806,0.76848,0.76797,0.7682,60000000.0
2007-11-29 23:05:00,0.76819,0.76899,0.76759,0.76899,60800000.0
2007-11-29 23:10:00,0.76885,0.76899,0.76861,0.76861,70400000.0
2007-11-29 23:15:00,0.7687,0.76934,0.76851,0.76853,53200000.0
2007-11-29 23:20:00,0.76844,0.76874,0.76732,0.76866,65600000.0
2007-11-29 23:25:00,0.76872,0.76877,0.76841,0.76855,52800000.0
2007-11-29 23:30:00,0.76865,0.76934,0.76861,0.76893,62400000.0
2007-11-29 23:35:00,0.76898,0.76927,0.76823,0.76923,62400000.0
2007-11-29 23:40:00,0.76924,0.76938,0.76909,0.76922,53200000.0
2007-11-29 23:45:00,0.76933,0.76999,0.76913,0.76991,51600000.0
2007-11-29 23:50:00,0.76976,0.77011,0.76968,0.77011,61200000.0
2007-11-29 23:55:00,0.77017,0.77017,0.76891,0.76895,67600000.0
2007-11-30 00:00:00,0.76876,0.76919,0.76872,0.76887,75200000.0
2007-11-30 00:05:00,0.76875,0.76888,0.7677,0.76873,70400000.0
2007-11-30 00:10:00,0.76869,0.76873,0.76811,0.76815,54400000.0
2007-11-30 00:15:00,0.76837,0.76882,0.76832,0.76838,60800000.0
2007-11-30 00:20:00,0.76845,0.7687,0.76835,0.76857,72800000.0
2007-11-30 00:25:00,0.76859,0.76863,0.76823,0.76831,67200000.0
2007-11-30 00:30:00,0.76824,0.76835,0.7673,0.76809,62400000.0
2007-11-30 00:35:00,0.76808,0.76877,0.76752,0.76873,65000000.0
2007-11-30 00:40:00,0.76861,0.76948,0.76861,0.76946,57000000.0
2007-11-30 00:45:00,0.76941,0.77007,0.76904,0.76921,67200000.0
2007-11-30 00:50:00,0.76916,0.76934,0.76906,0.76919,60200000.0
2007-11-30 00:55:00,0.76918,0.76918,0.76861,0.76888,56000000.0
2007-11-30 01:00:00,0.76875,0.76982,0.76863,0.76982,62400000.0
2007-11-30 01:05:00,0.76883,0.76909,0.76861,0.76909,57600000.0
2007-11-30 01:10:00,0.76894,0.76902,0.76847,0.76854,65000000.0
2007-11-30 01:15:00,0.76855,0.76876,0.76771,0.76837,62400000.0
2007-11-30 01:20:00,0.7682,0.76876,0.7682,0.76866,56400000.0
2007-11-30 01:25:00,0.76861,0.76914,0.76861,0.76899,59200000.0
2007-11-30 01:30:00,0.76893,0.76894,0.76696,0.76796,48000000.0
2007-11-30 01:35:00,0.76777,0.76788,0.76758,0.76758,60800000.0
2007-11-30 01:40:00,0.76775,0.76804,0.76773,0.76776,56000000.0
2007-11-30 01:45:00,0.7676,0.76796,0.76749,0.76788,50600000.0
2007-11-30 01:50:00,0.76782,0.76844,0.76766,0.76769,48000000.0
2007-11-30 01:55:00,0.7678,0.76819,0.7678,0.76812,64000000.0
2007-11-30 02:00:00,0.76808,0.76819,0.76776,0.76807,59200000.0
2007-11-30 02:05:00,0.76798,0.76807,0.7678,0.76802,57600000.0
2007-11-30 02:10:00,0.76799,0.76799,0.76722,0.76786,56400000.0
2007-11-30 02:15:00,0.76786,0.76822,0.76768,0.76784,59200000.0
2007-11-30 02:20:00,0.76774,0.76779,0.76743,0.76776,53600000.0
2007-11-30 02:25:00,0.76783,0.7679,0.76747,0.76751,54400000.0
2007-11-30 02:30:00,0.76745,0.76823,0.76743,0.76823,48000000.0
2007-11-30 02:35:00,0.76816,0.76822,0.76792,0.76811,56000000.0
2007-11-30 02:40:00,0.76787,0.76827,0.76766,0.76823,62400000.0
2007-11-30 02:45:00,0.76822,0.76845,0.76801,0.76817,56000000.0
2007-11-30 02:50:00,0.76833,0.76925,0.76829,0.76925,65600000.0
2007-11-30 02:55:00,0.76904,0.76936,0.76883,0.76913,59200000.0
2007-11-30 03:00:00,0.76911,0.76924,0.76798,0.76924,50000000.0
2007-11-30 03:05:00,0.76911,0.7696,0.76874,0.7696,56000000.0
2007-11-30 03:10:00,0.76925,0.76931,0.76877,0.76891,56000000.0
2007-11-30 03:15:00,0.76872,0.76921,0.76869,0.76917,48000000.0
2007-11-30 03:20:00,0.76924,0.76996,0.76923,0.76936,65600000.0
2007-11-30 03:25:00,0.76934,0.76982,0.76918,0.76969,54800000.0
2007-11-30 03:30:00,0.76982,0.77014,0.76982,0.76988,44800000.0
2007-11-30 03:35:00,0.76998,0.77025,0.76989,0.76998,60800000.0
2007-11-30 03:40:00,0.7698,0.77008,0.76959,0.77007,51600000.0
2007-11-30 03:45:00,0.77,0.77002,0.7697,0.76983,59200000.0
2007-11-30 03:50:00,0.76985,0.76995,0.76959,0.76983,57600000.0
2007-11-30 03:55:00,0.76989,0.76998,0.76935,0.76962,54400000.0
2007-11-30 04:00:00,0.76942,0.76942,0.76805,0.76892,57600000.0
2007-11-30 04:05:00,0.76878,0.76885,0.76806,0.76832,68800000.0
2007-11-30 04:10:00,0.76821,0.76886,0.7681,0.76872,67200000.0
2007-11-30 04:15:00,0.76875,0.76875,0.76823,0.76823,57600000.0
2007-11-30 04:20:00,0.7683,0.7683,0.76721,0.76827,56000000.0
2007-11-30 04:25:00,0.76816,0.76854,0.76791,0.76843,77600000.0
2007-11-30 04:30:00,0.7684,0.76852,0.76819,0.76829,50000000.0
2007-11-30 04:35:00,0.76831,0.7684,0.76729,0.76794,64000000.0
2007-11-30 04:40:00,0.76794,0.76806,0.76773,0.76799,67600000.0
2007-11-30 04:45:00,0.76797,0.76816,0.76777,0.76808,53800000.0
2007-11-30 04:50:00,0.76809,0.76809,0.76743,0.76765,59600000.0
2007-11-30 04:55:00,0.76778,0.76813,0.76754,0.76793,51200000.0
2007-11-30 05:00:00,0.76776,0.76804,0.76753,0.76795,52800000.0
2007-11-30 05:05:00,0.76797,0.76836,0.76787,0.76821,54400000.0
2007-11-30 05:10:00,0.76828,0.76867,0.76821,0.76858,64000000.0
2007-11-30 05:15:00,0.7685,0.77004,0.7685,0.76999,54400000.0
2007-11-30 05:20:00,0.76996,0.7701,0.76963,0.76964,51200000.0
2007-11-30 05:25:00,0.76955,0.77028,0.76955,0.77003,55400000.0
2007-11-30 05:30:00,0.77018,0.77031,0.76993,0.77005,60800000.0
2007-11-30 05:35:00,0.76997,0.76997,0.76922,0.76936,56400000.0
2007-11-30 05:40:00,0.76966,0.77021,0.7696,0.77007,61200000.0
2007-11-30 05:45:00,0.76993,0.77019,0.76961,0.76985,66600000.0
2007-11-30 05:50:00,0.76998,0.77018,0.76967,0.77014,66000000.0
2007-11-30 05:55:00,0.7702,0.77026,0.76963,0.76969,59200000.0
2007-11-30 06:00:00,0.76982,0.77022,0.76971,0.76991,70400000.0
2007-11-30 06:05:00,0.76996,0.77001,0.76877,0.76979,60800000.0
2007-11-30 06:10:00,0.76975,0.76994,0.76917,0.76994,58000000.0
2007-11-30 06:15:00,0.77,0.77,0.76958,0.76987,68800000.0
2007-11-30 06:20:00,0.76994,0.77035,0.76974,0.77031,64000000.0
2007-11-30 06:25:00,0.77043,0.77054,0.77001,0.77036,59200000.0
2007-11-30 06:30:00,0.77052,0.7707,0.76999,0.77049,58600000.0
2007-11-30 06:35:00,0.77043,0.77066,0.77006,0.77022,58600000.0
2007-11-30 06:40:00,0.77002,0.7702,0.76933,0.76937,59200000.0
2007-11-30 06:45:00,0.76934,0.76983,0.76919,0.76958,51200000.0
2007-11-30 06:50:00,0.76933,0.7696,0.7692,0.76925,59200000.0
2007-11-30 06:55:00,0.76938,0.76975,0.76938,0.76967,62400000.0
2007-11-30 07:00:00,0.76965,0.76969,0.76925,0.76925,56000000.0
2007-11-30 07:05:00,0.76944,0.76957,0.76887,0.76905,60800000.0
2007-11-30 07:10:00,0.76908,0.76923,0.7689,0.76918,63400000.0
2007-11-30 07:15:00,0.76916,0.76923,0.76767,0.76883,67200000.0
2007-11-30 07:20:00,0.76891,0.76904,0.76877,0.76902,46400000.0
2007-11-30 07:25:00,0.76896,0.7692,0.76865,0.76908,57600000.0
2007-11-30 07:30:00,0.76942,0.76947,0.76893,0.76928,62800000.0
2007-11-30 07:35:00,0.76923,0.77056,0.76918,0.77032,64400000.0
2007-11-30 07:40:00,0.77013,0.7702,0.76879,0.76968,65600000.0
2007-11-30 07:45:00,0.76979,0.77047,0.76947,0.76998,74000000.0
2007-11-30 07:50:00,0.76991,0.77018,0.76967,0.77018,59200000.0
2007-11-30 07:55:00,0.77023,0.77027,0.76976,0.76979,63400000.0
2007-11-30 08:00:00,0.76964,0.76995,0.76964,0.76965,64000000.0
2007-11-30 08:05:00,0.76961,0.76983,0.7693,0.76934,68200000.0
2007-11-30 08:10:00,0.76934,0.76953,0.76915,0.76937,67200000.0
2007-11-30 08:15:00,0.76933,0.76961,0.76881,0.76919,57600000.0
2007-11-30 08:20:00,0.76929,0.76941,0.76861,0.76903,62400000.0
2007-11-30 08:25:00,0.76923,0.76927,0.7686,0.76927,67200000.0
2007-11-30 08:30:00,0.76921,0.7694,0.7691,0.76925,78400000.0
2007-11-30 08:35:00,0.76922,0.76936,0.76909,0.76913,104000000.0
2007-11-30 08:40:00,0.76924,0.76927,0.76899,0.76917,67200000.0
2007-11-30 08:45:00,0.7691,0.7691,0.76877,0.76891,70400000.0
2007-11-30 08:50:00,0.76886,0.76914,0.76882,0.76907,169000000.0
2007-11-30 08:55:00,0.76903,0.76903,0.76865,0.76899,65600000.0
2007-11-30 09:00:00,0.76901,0.76901,0.76867,0.76876,98400000.0
2007-11-30 09:05:00,0.76875,0.76918,0.76864,0.76906,97000000.0
2007-11-30 09:10:00,0.7689,0.76908,0.76864,0.76899,120000000.0
2007-11-30 09:15:00,0.76895,0.76901,0.76847,0.76847,135400000.0
2007-11-30 09:20:00,0.76873,0.76911,0.76864,0.76906,91200000.0
2007-11-30 09:25:00,0.76902,0.76957,0.76865,0.76921,133200000.0
2007-11-30 09:30:00,0.76875,0.76883,0.76827,0.7686,128400000.0
2007-11-30 09:35:00,0.76842,0.76904,0.76783,0.7681,206200000.0
2007-11-30 09:40:00,0.76823,0.76879,0.76815,0.76852,248400000.0
2007-11-30 09:45:00,0.76836,0.76875,0.76815,0.76875,107600000.0
2007-11-30 09:50:00,0.76873,0.76873,0.76775,0.76775,328600000.0
2007-11-30 09:55:00,0.7674,0.76763,0.76653,0.76666,224400000.0
2007-11-30 10:00:00,0.76694,0.76804,0.76694,0.76804,286800000.0
2007-11-30 10:05:00,0.76795,0.76846,0.76793,0.76797,200400000.0
2007-11-30 10:10:00,0.76782,0.76812,0.76778,0.76797,266400000.0
2007-11-30 10:15:00,0.76809,0.76812,0.76769,0.76783,115000000.0
2007-11-30 10:20:00,0.76792,0.76795,0.76768,0.76795,271400000.0
2007-11-30 10:25:00,0.76782,0.76792,0.7673,0.76731,226000000.0
2007-11-30 10:30:00,0.76726,0.76805,0.76679,0.76732,137600000.0
2007-11-30 10:35:00,0.76718,0.76752,0.76692,0.76752,98600000.0
2007-11-30 10:40:00,0.76759,0.76809,0.7675,0.76806,169600000.0
2007-11-30 10:45:00,0.76808,0.7682,0.76729,0.76732,186000000.0
2007-11-30 10:50:00,0.76713,0.76751,0.76713,0.76736,219200000.0
2007-11-30 10:55:00,0.76742,0.76745,0.76687,0.76737,244800000.0
2007-11-30 11:00:00,0.76742,0.76811,0.76742,0.76775,251200000.0
2007-11-30 11:05:00,0.76743,0.76797,0.76732,0.76786,197400000.0
2007-11-30 11:10:00,0.76737,0.76823,0.76725,0.76818,305000000.0
2007-11-30 11:15:00,0.76822,0.76907,0.76809,0.76868,139600000.0
2007-11-30 11:20:00,0.76868,0.76868,0.76796,0.76816,243000000.0
2007-11-30 11:25:00,0.76835,0.76865,0.76826,0.76859,247800000.0
2007-11-30 11:30:00,0.76869,0.7689,0.76848,0.76878,95800000.0
2007-11-30 11:35:00,0.76878,0.76878,0.76835,0.76847,142800000.0
2007-11-30 11:40:00,0.76849,0.76895,0.76815,0.76895,133200000.0
2007-11-30 11:45:00,0.76899,0.76969,0.76816,0.76918,142800000.0
2007-11-30 11:50:00,0.76924,0.76924,0.7687,0.7687,188800000.0
2007-11-30 11:55:00,0.76869,0.76945,0.76869,0.76941,164600000.0
2007-11-30 12:00:00,0.76948,0.7703,0.76924,0.76971,120000000.0
2007-11-30 12:05:00,0.76956,0.76958,0.76868,0.76883,119400000.0
2007-11-30 12:10:00,0.76879,0.76921,0.76867,0.76921,137600000.0
2007-11-30 12:15:00,0.76921,0.7694,0.76888,0.76928,156800000.0
2007-11-30 12:20:00,0.7695,0.76978,0.76937,0.76944,132400000.0
2007-11-30 12:25:00,0.76943,0.76943,0.76718,0.7677,129600000.0
2007-11-30 12:30:00,0.76875,0.76878,0.76814,0.76871,121000000.0
2007-11-30 12:35:00,0.76868,0.76882,0.7683,0.7688,110400000.0
2007-11-30 12:40:00,0.76882,0.76882,0.76788,0.76815,90000000.0
2007-11-30 12:45:00,0.76844,0.7685,0.76793,0.76815,142400000.0
2007-11-30 12:50:00,0.76815,0.76844,0.76803,0.76833,119400000.0
2007-11-30 12:55:00,0.76832,0.76848,0.7682,0.76833,109200000.0
2007-11-30 13:00:00,0.76795,0.76795,0.76739,0.76748,87800000.0
2007-11-30 13:05:00,0.76753,0.76811,0.76753,0.76797,120000000.0
2007-11-30 13:10:00,0.76795,0.76818,0.76724,0.76754,99200000.0
2007-11-30 13:15:00,0.76765,0.76824,0.7676,0.76767,181200000.0
2007-11-30 13:20:00,0.76778,0.76788,0.76692,0.76692,143400000.0
2007-11-30 13:25:00,0.76693,0.76705,0.76666,0.76676,89400000.0
2007-11-30 13:30:00,0.76668,0.76753,0.76668,0.76752,207000000.0
2007-11-30 13:35:00,0.76759,0.7679,0.76738,0.76738,96000000.0
2007-11-30 13:40:00,0.76763,0.76825,0.7672,0.76739,83200000.0
2007-11-30 13:45:00,0.7673,0.76799,0.7673,0.76782,102200000.0
2007-11-30 13:50:00,0.76776,0.76827,0.76743,0.76827,79400000.0
2007-11-30 13:55:00,0.7682,0.76842,0.7677,0.7677,139600000.0
2007-11-30 14:00:00,0.76769,0.76793,0.76744,0.76793,67200000.0
2007-11-30 14:05:00,0.76786,0.76788,0.76682,0.76749,90600000.0
2007-11-30 14:10:00,0.76776,0.76874,0.76769,0.76874,131600000.0
2007-11-30 14:15:00,0.76877,0.76896,0.7685,0.76888,57600000.0
2007-11-30 14:20:00,0.76892,0.77,0.76889,0.77,65000000.0
2007-11-30 14:25:00,0.76998,0.77029,0.76974,0.77008,72400000.0
2007-11-30 14:30:00,0.77003,0.77003,0.76982,0.77,64400000.0
2007-11-30 14:35:00,0.77011,0.77011,0.76956,0.76963,62400000.0
2007-11-30 14:40:00,0.76969,0.76976,0.76925,0.76926,78400000.0
2007-11-30 14:45:00,0.76934,0.76957,0.769,0.76916,59600000.0
2007-11-30 14:50:00,0.76905,0.76905,0.7685,0.76863,72400000.0
2007-11-30 14:55:00,0.76879,0.76879,0.76736,0.76736,61200000.0
2007-11-30 15:00:00,0.76731,0.76851,0.76724,0.76851,71200000.0
2007-11-30 15:05:00,0.76863,0.76916,0.76836,0.76916,65600000.0
2007-11-30 15:10:00,0.76927,0.7693,0.76872,0.7688,60800000.0
2007-11-30 15:15:00,0.7685,0.76895,0.76802,0.76802,73600000.0
2007-11-30 15:20:00,0.76817,0.7688,0.76812,0.76878,67600000.0
2007-11-30 15:25:00,0.76875,0.76957,0.76875,0.76907,62400000.0
2007-11-30 15:30:00,0.76824,0.76856,0.76744,0.76837,62400000.0
2007-11-30 15:35:00,0.7686,0.76991,0.76784,0.76951,77200000.0
2007-11-30 15:40:00,0.76951,0.77011,0.76951,0.76987,72000000.0
2007-11-30 15:45:00,0.76979,0.7704,0.76979,0.7704,73600000.0
2007-11-30 15:50:00,0.77031,0.7708,0.77008,0.7708,64400000.0
2007-11-30 15:55:00,0.77069,0.77069,0.7695,0.77047,75200000.0
2007-11-30 16:00:00,0.7705,0.77062,0.77021,0.77062,59000000.0
2007-11-30 16:05:00,0.77069,0.77292,0.76959,0.77292,70400000.0
2007-11-30 16:10:00,0.77273,0.77345,0.77252,0.77321,67600000.0
2007-11-30 16:15:00,0.77343,0.77378,0.7725,0.7725,62400000.0
2007-11-30 16:20:00,0.77265,0.77283,0.77213,0.77234,67200000.0
2007-11-30 16:25:00,0.77222,0.77255,0.77201,0.77214,75200000.0
2007-11-30 16:30:00,0.7719,0.7719,0.7715,0.77173,59200000.0
2007-11-30 16:35:00,0.77165,0.77199,0.7713,0.77158,72000000.0
2007-11-30 16:40:00,0.77135,0.77138,0.77041,0.77041,62400000.0
2007-11-30 16:45:00,0.77014,0.77053,0.76986,0.77035,68800000.0
2007-11-30 16:50:00,0.77029,0.77048,0.76873,0.77048,67200000.0
2007-11-30 16:55:00,0.77057,0.77073,0.77013,0.7705,65600000.0
2007-11-30 17:00:00,0.77014,0.77033,0.76916,0.76916,66600000.0
2007-11-30 17:05:00,0.76902,0.76929,0.76885,0.76922,67200000.0
2007-11-30 17:10:00,0.76934,0.76956,0.76896,0.76924,68200000.0
2007-11-30 17:15:00,0.7692,0.76935,0.76853,0.76853,73600000.0
2007-11-30 17:20:00,0.7688,0.76892,0.76844,0.76886,59600000.0
2007-11-30 17:25:00,0.76888,0.77023,0.76837,0.77012,67600000.0
2007-11-30 17:30:00,0.76991,0.77037,0.76903,0.76903,67200000.0
2007-11-30 17:35:00,0.76927,0.76968,0.76845,0.76866,66600000.0
2007-11-30 17:40:00,0.76878,0.76916,0.76866,0.76893,64000000.0
2007-11-30 17:45:00,0.76878,0.76878,0.76812,0.76848,68800000.0
2007-11-30 17:50:00,0.76822,0.7683,0.76703,0.76703,68800000.0
2007-11-30 17:55:00,0.76691,0.76757,0.76605,0.76605,70800000.0
2007-11-30 18:00:00,0.76587,0.76641,0.76556,0.76641,64400000.0
2007-11-30 18:05:00,0.76655,0.76682,0.76626,0.76637,59200000.0
2007-11-30 18:10:00,0.76639,0.76676,0.7662,0.76676,64400000.0
2007-11-30 18:15:00,0.76693,0.7674,0.76562,0.76562,70400000.0
2007-11-30 18:20:00,0.76675,0.76721,0.7665,0.76719,59200000.0
2007-11-30 18:25:00,0.76719,0.76738,0.76706,0.76727,67600000.0
2007-11-30 18:30:00,0.76721,0.76761,0.76667,0.76667,56000000.0
2007-11-30 18:35:00,0.76678,0.76682,0.76625,0.76639,59000000.0
2007-11-30 18:40:00,0.76619,0.76643,0.76524,0.76629,69200000.0
2007-11-30 18:45:00,0.76641,0.76647,0.76579,0.76628,67200000.0
2007-11-30 18:50:00,0.76643,0.76684,0.76643,0.76671,59200000.0
2007-11-30 18:55:00,0.76656,0.76672,0.76633,0.76672,73000000.0
2007-11-30 19:00:00,0.7667,0.76675,0.76536,0.76644,62400000.0
2007-11-30 19:05:00,0.76635,0.76636,0.76414,0.76524,60800000.0
2007-11-30 19:10:00,0.76516,0.76516,0.76443,0.76455,71200000.0
2007-11-30 19:15:00,0.76461,0.76474,0.76358,0.76385,67600000.0
2007-11-30 19:20:00,0.76385,0.76394,0.76323,0.76366,56000000.0
2007-11-30 19:25:00,0.76353,0.76356,0.76275,0.7629,61800000.0
2007-11-30 19:30:00,0.76291,0.76291,0.76158,0.76185,57600000.0
2007-11-30 19:35:00,0.76208,0.76225,0.76107,0.76224,64400000.0
2007-11-30 19:40:00,0.76231,0.76241,0.7619,0.76241,59200000.0
2007-11-30 19:45:00,0.7625,0.76263,0.76238,0.76248,62400000.0
2007-11-30 19:50:00,0.76243,0.76291,0.76224,0.76243,70400000.0
2007-11-30 19:55:00,0.76254,0.76366,0.76234,0.76366,73600000.0
2007-11-30 20:00:00,0.76378,0.76401,0.76281,0.76289,59600000.0
2007-11-30 20:05:00,0.76283,0.76302,0.76167,0.76226,56000000.0
2007-11-30 20:10:00,0.76249,0.76305,0.76221,0.76265,72000000.0
2007-11-30 20:15:00,0.76255,0.76259,0.7619,0.76196,65600000.0
2007-11-30 20:20:00,0.76175,0.76175,0.7612,0.76121,59600000.0
2007-11-30 20:25:00,0.76124,0.76195,0.76113,0.76178,57600000.0
2007-11-30 20:30:00,0.76189,0.76196,0.76151,0.76154,57600000.0
2007-11-30 20:35:00,0.76164,0.76202,0.76104,0.76187,57400000.0
2007-11-30 20:40:00,0.76168,0.76195,0.76092,0.76119,45200000.0
2007-11-30 20:45:00,0.76138,0.76138,0.76066,0.76066,51200000.0
2007-11-30 20:50:00,0.76072,0.76097,0.75968,0.7601,57600000.0
2007-11-30 20:55:00,0.76009,0.76034,0.75946,0.75948,49600000.0
2007-11-30 21:00:00,0.75962,0.7598,0.75905,0.7597,53800000.0
2007-11-30 21:05:00,0.75988,0.76048,0.75972,0.76038,62400000.0
2007-11-30 21:10:00,0.76044,0.76057,0.7603,0.7604,45800000.0
2007-11-30 21:15:00,0.76042,0.76128,0.76041,0.76122,59200000.0
2007-11-30 21:20:00,0.76103,0.76127,0.76062,0.76069,61200000.0
2007-11-30 21:25:00,0.76072,0.76132,0.75979,0.76128,54400000.0
2007-11-30 21:30:00,0.76131,0.76139,0.76087,0.76087,44800000.0
2007-11-30 21:35:00,0.76074,0.76128,0.76056,0.76082,67200000.0
2007-11-30 21:40:00,0.76088,0.76137,0.76074,0.76137,59200000.0
2007-11-30 21:45:00,0.76145,0.76145,0.76063,0.76067,51200000.0
2007-11-30 21:50:00,0.76085,0.76094,0.76069,0.76073,64000000.0
2007-11-30 21:55:00,0.76073,0.76131,0.7607,0.76131,62800000.0
2007-11-30 22:00:00,0.76148,0.76148,0.76088,0.7612,62400000.0
2007-11-30 22:05:00,0.76122,0.76139,0.761,0.76118,48000000.0
2007-11-30 22:10:00,0.76113,0.76168,0.76113,0.7615,59200000.0
2007-11-30 22:15:00,0.76169,0.76241,0.76169,0.76209,60800000.0
2007-11-30 22:20:00,0.76207,0.76244,0.76185,0.76188,65600000.0
2007-11-30 22:25:00,0.7619,0.76224,0.76024,0.76166,64000000.0
2007-11-30 22:30:00,0.76164,0.76192,0.76139,0.76177,70400000.0
2007-11-30 22:35:00,0.76173,0.76205,0.76142,0.76143,53200000.0
2007-11-30 22:40:00,0.76126,0.7614,0.76065,0.76127,64800000.0
2007-11-30 22:45:00,0.7613,0.76165,0.76125,0.76139,60800000.0
2007-11-30 22:50:00,0.76152,0.7617,0.7611,0.76122,59200000.0
2007-11-30 22:55:00,0.76166,0.76183,0.76137,0.76164,68800000.0
2007-11-30 23:00:00,0.76177,0.76219,0.76167,0.76167,59200000.0
2007-11-30 23:05:00,0.76175,0.76338,0.76175,0.76311,60800000.0
2007-11-30 23:10:00,0.76312,0.76347,0.76312,0.76332,78400000.0
2007-11-30 23:15:00,0.7633,0.76415,0.7633,0.76369,52800000.0
2007-11-30 23:20:00,0.76366,0.76366,0.76225,0.76349,66000000.0
2007-11-30 23:25:00,0.76337,0.76352,0.76319,0.76335,52200000.0
2007-11-30 23:30:00,0.76337,0.76351,0.76321,0.76324,62400000.0
2007-11-30 23:35:00,0.7634,0.7641,0.76244,0.764,62800000.0
2007-11-30 23:40:00,0.76408,0.76408,0.76339,0.76363,56800000.0
2007-11-30 23:45:00,0.76378,0.76412,0.76344,0.76412,51200000.0
2007-11-30 23:50:00,0.76405,0.76418,0.76391,0.76392,60800000.0
2007-11-30 23:55:00,0.76374,0.76396,0.76234,0.76239,67200000.0
2007-12-03 00:00:00,0.76102,0.76132,0.76091,0.76092,65600000.0
2007-12-03 00:05:00,0.7609,0.76247,0.75986,0.76089,68800000.0
2007-12-03 00:10:00,0.76091,0.76212,0.76088,0.76212,54400000.0
2007-12-03 00:15:00,0.76198,0.76208,0.76123,0.7617,60800000.0
2007-12-03 00:20:00,0.76154,0.76154,0.76103,0.76132,62400000.0
2007-12-03 00:25:00,0.7627,0.76274,0.76078,0.76116,67200000.0
2007-12-03 00:30:00,0.76109,0.76161,0.76093,0.76161,49600000.0
2007-12-03 00:35:00,0.76154,0.76162,0.76113,0.76113,52200000.0
2007-12-03 00:40:00,0.76099,0.7616,0.76099,0.76157,44800000.0
2007-12-03 00:45:00,0.76119,0.7615,0.76117,0.76144,66600000.0
2007-12-03 00:50:00,0.76141,0.7619,0.76128,0.76176,57600000.0
2007-12-03 00:55:00,0.76192,0.76271,0.76192,0.76269,44800000.0
2007-12-03 01:00:00,0.7628,0.76296,0.76243,0.76244,59200000.0
2007-12-03 01:05:00,0.76238,0.76238,0.76167,0.76167,59200000.0
2007-12-03 01:10:00,0.76152,0.76156,0.76103,0.76146,66000000.0
2007-12-03 01:15:00,0.76142,0.76202,0.76055,0.76191,62400000.0
2007-12-03 01:20:00,0.76199,0.76219,0.76145,0.76211,56400000.0
2007-12-03 01:25:00,0.76202,0.76203,0.76143,0.762,58600000.0
2007-12-03 01:30:00,0.76199,0.76257,0.76106,0.76216,48000000.0
2007-12-03 01:35:00,0.76227,0.76233,0.76142,0.76142,60800000.0
2007-12-03 01:40:00,0.76195,0.76234,0.7617,0.7621,56400000.0
2007-12-03 01:45:00,0.76199,0.76235,0.76179,0.76205,51200000.0
2007-12-03 01:50:00,0.76225,0.76311,0.76208,0.76302,48000000.0
2007-12-03 01:55:00,0.76272,0.76295,0.7625,0.76258,56000000.0
2007-12-03 02:00:00,0.76255,0.76269,0.76243,0.76248,56000000.0
2007-12-03 02:05:00,0.76257,0.76318,0.7624,0.76302,47400000.0
2007-12-03 02:10:00,0.76298,0.76305,0.76258,0.76281,51600000.0
2007-12-03 02:15:00,0.76263,0.76263,0.76148,0.76159,56000000.0
2007-12-03 02:20:00,0.7615,0.76188,0.76147,0.76166,60200000.0
2007-12-03 02:25:00,0.76164,0.76205,0.7606,0.76195,47400000.0
2007-12-03 02:30:00,0.76181,0.76181,0.76126,0.7617,59600000.0
2007-12-03 02:35:00,0.76167,0.76224,0.76155,0.76219,56000000.0
2007-12-03 02:40:00,0.76211,0.76299,0.7616,0.76278,62200000.0
2007-12-03 02:45:00,0.76262,0.76299,0.76227,0.76297,65600000.0
2007-12-03 02:50:00,0.76292,0.76321,0.76209,0.76321,57600000.0
2007-12-03 02:55:00,0.76354,0.76416,0.76318,0.76416,59200000.0
2007-12-03 03:00:00,0.76423,0.76428,0.76363,0.76365,56000000.0
2007-12-03 03:05:00,0.76392,0.7641,0.76341,0.76383,52800000.0
2007-12-03 03:10:00,0.76376,0.76406,0.76357,0.76387,67200000.0
2007-12-03 03:15:00,0.76389,0.76447,0.76368,0.76408,57600000.0
2007-12-03 03:20:00,0.76405,0.76446,0.76405,0.7642,65000000.0
2007-12-03 03:25:00,0.76429,0.76447,0.76405,0.76434,49600000.0
2007-12-03 03:30:00,0.76458,0.7649,0.76458,0.7647,68000000.0
2007-12-03 03:35:00,0.76471,0.76481,0.76451,0.76468,62400000.0
2007-12-03 03:40:00,0.76453,0.76487,0.76453,0.76484,60200000.0
2007-12-03 03:45:00,0.76489,0.76489,0.76435,0.76458,54400000.0
2007-12-03 03:50:00,0.7646,0.76473,0.76354,0.76457,70400000.0
2007-12-03 03:55:00,0.7645,0.7645,0.76378,0.76378,75000000.0
2007-12-03 04:00:00,0.76372,0.76387,0.76247,0.76247,67200000.0
2007-12-03 04:05:00,0.76256,0.76318,0.76238,0.76277,61600000.0
2007-12-03 04:10:00,0.76304,0.76329,0.76293,0.76315,52000000.0
2007-12-03 04:15:00,0.7631,0.76326,0.76286,0.76298,52200000.0
2007-12-03 04:20:00,0.76301,0.76364,0.76233,0.763,62400000.0
2007-12-03 04:25:00,0.76279,0.76339,0.76279,0.76316,62400000.0
2007-12-03 04:30:00,0.76319,0.76363,0.76282,0.76286,52800000.0
2007-12-03 04:35:00,0.76284,0.76299,0.76187,0.76299,66000000.0
2007-12-03 04:40:00,0.76292,0.7633,0.76291,0.76307,52800000.0
2007-12-03 04:45:00,0.76301,0.76301,0.76208,0.76216,70800000.0
2007-12-03 04:50:00,0.76213,0.76252,0.76139,0.76246,61200000.0
2007-12-03 04:55:00,0.76248,0.76274,0.76245,0.76245,58600000.0
2007-12-03 05:00:00,0.76224,0.7626,0.76194,0.76247,68800000.0
2007-12-03 05:05:00,0.76242,0.76261,0.76222,0.76231,59200000.0
2007-12-03 05:10:00,0.76231,0.76231,0.76156,0.76162,61200000.0
2007-12-03 05:15:00,0.76161,0.76171,0.76081,0.76139,64000000.0
2007-12-03 05:20:00,0.76147,0.76162,0.76133,0.76155,52800000.0
2007-12-03 05:25:00,0.76156,0.76156,0.76121,0.76121,70400000.0
2007-12-03 05:30:00,0.76107,0.76124,0.7598,0.76124,64000000.0
2007-12-03 05:35:00,0.76112,0.76156,0.76106,0.76128,65600000.0
2007-12-03 05:40:00,0.76134,0.7615,0.7612,0.76138,60800000.0
2007-12-03 05:45:00,0.7615,0.76157,0.76135,0.7615,59200000.0
2007-12-03 05:50:00,0.76149,0.76247,0.76135,0.76138,53200000.0
2007-12-03 05:55:00,0.76147,0.76156,0.76118,0.76148,62800000.0
2007-12-03 06:00:00,0.7615,0.7615,0.76113,0.7615,62400000.0
2007-12-03 06:05:00,0.76153,0.76206,0.76141,0.76206,63400000.0
2007-12-03 06:10:00,0.762,0.76263,0.76181,0.76263,48000000.0
2007-12-03 06:15:00,0.76268,0.76268,0.76228,0.76237,51200000.0
2007-12-03 06:20:00,0.76226,0.76241,0.76219,0.76225,67200000.0
2007-12-03 06:25:00,0.76233,0.76239,0.762,0.76213,59600000.0
2007-12-03 06:30:00,0.76214,0.76215,0.76057,0.76165,54400000.0
2007-12-03 06:35:00,0.76218,0.76232,0.76191,0.76191,60800000.0
2007-12-03 06:40:00,0.76204,0.76223,0.76189,0.76189,59200000.0
2007-12-03 06:45:00,0.76167,0.76238,0.76167,0.76218,46400000.0
2007-12-03 06:50:00,0.76214,0.76214,0.76175,0.76178,56000000.0
2007-12-03 06:55:00,0.76195,0.76217,0.76182,0.76193,49400000.0
2007-12-03 07:00:00,0.76217,0.76223,0.76177,0.762,49600000.0
2007-12-03 07:05:00,0.762,0.76213,0.76183,0.76203,58000000.0
2007-12-03 07:10:00,0.762,0.7629,0.76175,0.76279,59200000.0
2007-12-03 07:15:00,0.76185,0.76217,0.76174,0.76217,45200000.0
2007-12-03 07:20:00,0.76193,0.76254,0.76189,0.76215,53200000.0
2007-12-03 07:25:00,0.76188,0.76228,0.76185,0.76224,57600000.0
2007-12-03 07:30:00,0.76237,0.7625,0.76197,0.76238,56000000.0
2007-12-03 07:35:00,0.7624,0.76269,0.76231,0.7626,59200000.0
2007-12-03 07:40:00,0.76262,0.76275,0.76236,0.76263,64000000.0
2007-12-03 07:45:00,0.76261,0.76278,0.76254,0.76271,72000000.0
2007-12-03 07:50:00,0.76276,0.76317,0.76182,0.7629,56400000.0
2007-12-03 07:55:00,0.76295,0.76311,0.76267,0.76308,59200000.0
2007-12-03 08:00:00,0.76339,0.76363,0.76331,0.76351,73600000.0
2007-12-03 08:05:00,0.76365,0.76367,0.76318,0.7635,70400000.0
2007-12-03 08:10:00,0.76357,0.76399,0.76339,0.76339,62400000.0
2007-12-03 08:15:00,0.76344,0.76378,0.7634,0.76372,58600000.0
2007-12-03 08:20:00,0.76367,0.76441,0.76313,0.76404,64000000.0
2007-12-03 08:25:00,0.76393,0.76402,0.76364,0.76379,57600000.0
2007-12-03 08:30:00,0.76373,0.76407,0.76359,0.76359,62400000.0
2007-12-03 08:35:00,0.76346,0.76383,0.76306,0.76315,56400000.0
2007-12-03 08:40:00,0.76321,0.7633,0.76268,0.76271,67200000.0
2007-12-03 08:45:00,0.76246,0.76268,0.76221,0.76255,70400000.0
2007-12-03 08:50:00,0.7624,0.76275,0.76167,0.76263,60800000.0
2007-12-03 08:55:00,0.7625,0.7625,0.76136,0.76241,61800000.0
2007-12-03 09:00:00,0.76247,0.76364,0.76247,0.76271,73600000.0
2007-12-03 09:05:00,0.76271,0.76317,0.76264,0.76309,51200000.0
2007-12-03 09:10:00,0.76281,0.76307,0.76255,0.76291,67200000.0
2007-12-03 09:15:00,0.76281,0.76331,0.76172,0.7632,68800000.0
2007-12-03 09:20:00,0.76323,0.7639,0.76316,0.76323,59200000.0
2007-12-03 09:25:00,0.7632,0.76332,0.76271,0.76273,56400000.0
2007-12-03 09:30:00,0.76279,0.76279,0.76249,0.76251,67200000.0
2007-12-03 09:35:00,0.76237,0.76265,0.76228,0.76244,59200000.0
2007-12-03 09:40:00,0.76131,0.76354,0.76131,0.7634,70400000.0
2007-12-03 09:45:00,0.76344,0.76454,0.76334,0.76449,64000000.0
2007-12-03 09:50:00,0.76442,0.76454,0.7637,0.76454,59200000.0
2007-12-03 09:55:00,0.7648,0.7651,0.7645,0.76463,64000000.0
2007-12-03 10:00:00,0.76472,0.76503,0.7641,0.7641,70800000.0
2007-12-03 10:05:00,0.76418,0.76423,0.76341,0.76345,68800000.0
2007-12-03 10:10:00,0.76372,0.76432,0.76372,0.76409,69600000.0
2007-12-03 10:15:00,0.7641,0.76427,0.76389,0.76427,64000000.0
2007-12-03 10:20:00,0.7643,0.76458,0.76413,0.76458,66600000.0
2007-12-03 10:25:00,0.76466,0.76468,0.76416,0.76416,67200000.0
2007-12-03 10:30:00,0.76413,0.76442,0.76356,0.76442,67600000.0
2007-12-03 10:35:00,0.76434,0.7649,0.76418,0.7646,59200000.0
2007-12-03 10:40:00,0.76468,0.76509,0.76455,0.76509,73400000.0
2007-12-03 10:45:00,0.76497,0.76572,0.76469,0.76572,68800000.0
2007-12-03 10:50:00,0.76588,0.76663,0.76582,0.76663,67200000.0
2007-12-03 10:55:00,0.76629,0.76629,0.76495,0.76495,67600000.0
2007-12-03 11:00:00,0.76484,0.76506,0.76461,0.76464,66000000.0
2007-12-03 11:05:00,0.76435,0.76442,0.76232,0.76359,60800000.0
2007-12-03 11:10:00,0.76368,0.7644,0.76365,0.7644,68800000.0
2007-12-03 11:15:00,0.76457,0.76534,0.76457,0.7647,62400000.0
2007-12-03 11:20:00,0.76457,0.76467,0.76428,0.76458,71400000.0
2007-12-03 11:25:00,0.76479,0.76491,0.76436,0.76461,59200000.0
2007-12-03 11:30:00,0.76452,0.76452,0.76404,0.76426,74600000.0
2007-12-03 11:35:00,0.76444,0.76485,0.76426,0.76473,67200000.0
2007-12-03 11:40:00,0.7648,0.76499,0.76429,0.76465,56000000.0
2007-12-03 11:45:00,0.76423,0.76459,0.76423,0.76449,67200000.0
2007-12-03 11:50:00,0.76459,0.76526,0.76409,0.76506,70400000.0
2007-12-03 11:55:00,0.76505,0.76593,0.76504,0.76584,59200000.0
2007-12-03 12:00:00,0.7659,0.76668,0.76494,0.76508,75200000.0
2007-12-03 12:05:00,0.76534,0.76607,0.76534,0.76601,65600000.0
2007-12-03 12:10:00,0.76604,0.76674,0.76591,0.76662,74000000.0
2007-12-03 12:15:00,0.76663,0.76746,0.76647,0.76746,72000000.0
2007-12-03 12:20:00,0.76743,0.76745,0.76607,0.76713,68800000.0
2007-12-03 12:25:00,0.76721,0.76741,0.76606,0.76724,62400000.0
2007-12-03 12:30:00,0.76723,0.76723,0.76655,0.76655,62400000.0
2007-12-03 12:35:00,0.76624,0.76662,0.76611,0.76662,67200000.0
2007-12-03 12:40:00,0.76654,0.76669,0.76574,0.7658,72000000.0
2007-12-03 12:45:00,0.76579,0.76666,0.76558,0.76666,60800000.0
2007-12-03 12:50:00,0.76652,0.76672,0.76634,0.76664,66000000.0
2007-12-03 12:55:00,0.76673,0.76673,0.76612,0.76643,70800000.0
2007-12-03 13:00:00,0.76644,0.76662,0.76618,0.76662,60800000.0
2007-12-03 13:05:00,0.7667,0.76698,0.76657,0.76661,72000000.0
2007-12-03 13:10:00,0.76652,0.7666,0.76592,0.76655,59200000.0
2007-12-03 13:15:00,0.76658,0.76767,0.76656,0.76745,78800000.0
2007-12-03 13:20:00,0.76745,0.76777,0.76734,0.76761,62400000.0
2007-12-03 13:25:00,0.76747,0.76808,0.76745,0.76774,64400000.0
2007-12-03 13:30:00,0.76789,0.76797,0.76716,0.76716,71400000.0
2007-12-03 13:35:00,0.76754,0.76754,0.76683,0.76695,65600000.0
2007-12-03 13:40:00,0.76696,0.76703,0.76678,0.76695,58000000.0
2007-12-03 13:45:00,0.76691,0.76706,0.76675,0.76682,132000000.0
2007-12-03 13:50:00,0.76681,0.76696,0.7658,0.76673,91200000.0
2007-12-03 13:55:00,0.76675,0.76793,0.7666,0.76785,67200000.0
2007-12-03 14:00:00,0.76771,0.7679,0.76712,0.76784,139600000.0
2007-12-03 14:05:00,0.76788,0.76796,0.76767,0.76776,80800000.0
2007-12-03 14:10:00,0.76774,0.76778,0.76756,0.7677,102800000.0
2007-12-03 14:15:00,0.76769,0.76822,0.76664,0.76822,83200000.0
2007-12-03 14:20:00,0.76823,0.7683,0.76778,0.76792,96000000.0
2007-12-03 14:25:00,0.76788,0.76804,0.7672,0.7672,206400000.0
2007-12-03 14:30:00,0.76734,0.76736,0.76644,0.76655,90000000.0
2007-12-03 14:35:00,0.76641,0.76641,0.7661,0.76628,144400000.0
2007-12-03 14:40:00,0.76604,0.76644,0.76586,0.76613,181200000.0
2007-12-03 14:45:00,0.76606,0.7664,0.7657,0.76634,99200000.0
2007-12-03 14:50:00,0.76637,0.76658,0.76613,0.76614,120400000.0
2007-12-03 14:55:00,0.76614,0.76644,0.76587,0.7663,88000000.0
2007-12-03 15:00:00,0.76585,0.76641,0.76585,0.76602,108800000.0
2007-12-03 15:05:00,0.76604,0.76638,0.76574,0.76615,120000000.0
2007-12-03 15:10:00,0.76623,0.76629,0.76573,0.76587,142800000.0
2007-12-03 15:15:00,0.76589,0.76658,0.76583,0.76658,89000000.0
2007-12-03 15:20:00,0.76651,0.76689,0.76645,0.76682,110400000.0
2007-12-03 15:25:00,0.76688,0.76688,0.76657,0.76661,121600000.0
2007-12-03 15:30:00,0.7658,0.76725,0.76574,0.76654,130000000.0
2007-12-03 15:35:00,0.76666,0.76689,0.7663,0.76675,131600000.0
2007-12-03 15:40:00,0.76667,0.76715,0.76667,0.76708,157600000.0
2007-12-03 15:45:00,0.76702,0.76734,0.76702,0.76733,136400000.0
2007-12-03 15:50:00,0.76725,0.76732,0.76694,0.7672,120000000.0
2007-12-03 15:55:00,0.76721,0.76752,0.76703,0.76744,120000000.0
2007-12-03 16:00:00,0.76744,0.76746,0.76727,0.76732,165200000.0
2007-12-03 16:05:00,0.76716,0.76787,0.76697,0.76787,189200000.0
2007-12-03 16:10:00,0.76797,0.76809,0.76698,0.76765,142400000.0
2007-12-03 16:15:00,0.76764,0.76765,0.7671,0.76741,132800000.0
2007-12-03 16:20:00,0.7674,0.76746,0.76714,0.76746,143200000.0
2007-12-03 16:25:00,0.76726,0.7674,0.76686,0.76709,95400000.0
2007-12-03 16:30:00,0.76718,0.76737,0.76693,0.76724,247800000.0
2007-12-03 16:35:00,0.76748,0.76773,0.76739,0.76752,243600000.0
2007-12-03 16:40:00,0.76761,0.76812,0.76726,0.76751,139200000.0
2007-12-03 16:45:00,0.76752,0.76752,0.76713,0.76717,305800000.0
2007-12-03 16:50:00,0.76759,0.7684,0.76753,0.7684,198600000.0
2007-12-03 16:55:00,0.76847,0.76887,0.76804,0.7688,251000000.0
2007-12-03 17:00:00,0.76844,0.76844,0.76783,0.76797,245000000.0
2007-12-03 17:05:00,0.76812,0.76849,0.76779,0.76849,219600000.0
2007-12-03 17:10:00,0.76846,0.76847,0.76781,0.76781,187200000.0
2007-12-03 17:15:00,0.7677,0.7678,0.7675,0.76773,169600000.0
2007-12-03 17:20:00,0.76773,0.76795,0.76728,0.76787,99200000.0
2007-12-03 17:25:00,0.76785,0.76815,0.76782,0.76815,137000000.0
2007-12-03 17:30:00,0.76807,0.76843,0.76807,0.7684,225600000.0
2007-12-03 17:35:00,0.76817,0.76838,0.76811,0.76825,272000000.0
2007-12-03 17:40:00,0.76863,0.76863,0.76788,0.76808,122000000.0
2007-12-03 17:45:00,0.76807,0.76877,0.76794,0.76814,266000000.0
2007-12-03 17:50:00,0.76825,0.76868,0.76787,0.7684,201400000.0
2007-12-03 17:55:00,0.76839,0.76887,0.76802,0.76802,286800000.0
2007-12-03 18:00:00,0.76807,0.76854,0.76805,0.76824,222800000.0
2007-12-03 18:05:00,0.76823,0.76833,0.76759,0.76774,326600000.0
2007-12-03 18:10:00,0.76761,0.76761,0.76724,0.76731,99600000.0
2007-12-03 18:15:00,0.7673,0.76793,0.76721,0.76774,246200000.0
2007-12-03 18:20:00,0.76767,0.76788,0.76661,0.76776,205800000.0
2007-12-03 18:25:00,0.76789,0.76798,0.76761,0.76762,128000000.0
2007-12-03 18:30:00,0.76765,0.76772,0.76704,0.76712,132200000.0
2007-12-03 18:35:00,0.76711,0.76719,0.76671,0.76677,90600000.0
2007-12-03 18:40:00,0.76659,0.76666,0.7661,0.76657,136400000.0
2007-12-03 18:45:00,0.76657,0.76666,0.76603,0.76658,120000000.0
2007-12-03 18:50:00,0.76663,0.76687,0.7666,0.76677,97400000.0
2007-12-03 18:55:00,0.76668,0.76687,0.76638,0.76638,99600000.0
2007-12-03 19:00:00,0.76624,0.76732,0.76624,0.76708,65600000.0
2007-12-03 19:05:00,0.76717,0.76719,0.76659,0.76659,169000000.0
2007-12-03 19:10:00,0.7665,0.76675,0.76646,0.76657,70400000.0
2007-12-03 19:15:00,0.76658,0.76667,0.76591,0.76596,67200000.0
2007-12-03 19:20:00,0.76601,0.76601,0.76557,0.76572,104800000.0
2007-12-03 19:25:00,0.76568,0.76569,0.76481,0.76532,78800000.0
2007-12-03 19:30:00,0.7655,0.76599,0.76522,0.76599,66600000.0
2007-12-03 19:35:00,0.76589,0.76596,0.76564,0.76576,62400000.0
2007-12-03 19:40:00,0.76578,0.76605,0.76566,0.76566,57600000.0
2007-12-03 19:45:00,0.7655,0.76567,0.76514,0.76564,66000000.0
2007-12-03 19:50:00,0.76569,0.76607,0.76562,0.76601,68800000.0
2007-12-03 19:55:00,0.76596,0.76598,0.76522,0.76523,64000000.0
2007-12-03 20:00:00,0.76534,0.76579,0.76532,0.76565,63400000.0
2007-12-03 20:05:00,0.7657,0.76571,0.76552,0.76555,59200000.0
2007-12-03 20:10:00,0.76566,0.76567,0.76518,0.7652,73600000.0
2007-12-03 20:15:00,0.76529,0.76549,0.76349,0.76481,56000000.0
2007-12-03 20:20:00,0.76494,0.76546,0.764,0.76495,72000000.0
2007-12-03 20:25:00,0.76535,0.76541,0.76477,0.76486,68800000.0
2007-12-03 20:30:00,0.76472,0.76542,0.76472,0.76515,57600000.0
2007-12-03 20:35:00,0.76537,0.76539,0.7648,0.76486,45800000.0
2007-12-03 20:40:00,0.76476,0.76514,0.76375,0.76499,62400000.0
2007-12-03 20:45:00,0.76508,0.76508,0.76463,0.76489,64000000.0
2007-12-03 20:50:00,0.76497,0.76502,0.76456,0.76464,60800000.0
2007-12-03 20:55:00,0.76463,0.76499,0.76463,0.76483,49600000.0
2007-12-03 21:00:00,0.76475,0.76526,0.76463,0.76526,62800000.0
2007-12-03 21:05:00,0.76516,0.7654,0.76489,0.76535,59200000.0
2007-12-03 21:10:00,0.7653,0.76547,0.76487,0.7649,51200000.0
2007-12-03 21:15:00,0.76404,0.76484,0.76404,0.76442,59200000.0
2007-12-03 21:20:00,0.76454,0.76465,0.76422,0.76428,59200000.0
2007-12-03 21:25:00,0.76405,0.7647,0.76405,0.76458,59200000.0
2007-12-03 21:30:00,0.76448,0.76493,0.76422,0.76422,52800000.0
2007-12-03 21:35:00,0.7643,0.76432,0.7641,0.76432,64000000.0
2007-12-03 21:40:00,0.76424,0.76442,0.76415,0.76432,68800000.0
2007-12-03 21:45:00,0.76421,0.76463,0.76411,0.76463,57600000.0
2007-12-03 21:50:00,0.76464,0.76475,0.76358,0.76472,60800000.0
2007-12-03 21:55:00,0.76446,0.76499,0.76446,0.76477,70800000.0
2007-12-03 22:00:00,0.76465,0.76478,0.76433,0.7647,59200000.0
2007-12-03 22:05:00,0.7646,0.76482,0.76432,0.7644,62800000.0
2007-12-03 22:10:00,0.76431,0.76436,0.76392,0.76403,67200000.0
2007-12-03 22:15:00,0.76416,0.7642,0.76389,0.7639,60800000.0
2007-12-03 22:20:00,0.76383,0.76443,0.76374,0.76443,56400000.0
2007-12-03 22:25:00,0.76445,0.76445,0.76295,0.76305,61200000.0
2007-12-03 22:30:00,0.76313,0.7632,0.76253,0.76253,46400000.0
2007-12-03 22:35:00,0.76242,0.76283,0.7624,0.7625,51600000.0
2007-12-03 22:40:00,0.76283,0.76304,0.76276,0.76288,54200000.0
2007-12-03 22:45:00,0.76288,0.76299,0.76272,0.7628,54800000.0
2007-12-03 22:50:00,0.76255,0.76296,0.76238,0.76277,54400000.0
2007-12-03 22:55:00,0.76265,0.76276,0.76259,0.76276,48000000.0
2007-12-03 23:00:00,0.76279,0.76297,0.76263,0.76294,50600000.0
2007-12-03 23:05:00,0.76288,0.76333,0.76267,0.76323,59000000.0
2007-12-03 23:10:00,0.76332,0.76381,0.76314,0.76381,54400000.0
2007-12-03 23:15:00,0.76388,0.76388,0.76325,0.76325,67200000.0
2007-12-03 23:20:00,0.76316,0.76334,0.76151,0.76255,64000000.0
2007-12-03 23:25:00,0.76262,0.76264,0.76244,0.76264,49600000.0
2007-12-03 23:30:00,0.76247,0.76263,0.76208,0.76237,77200000.0
2007-12-03 23:35:00,0.76225,0.76225,0.76115,0.76207,51200000.0
2007-12-03 23:40:00,0.76187,0.76208,0.7617,0.76208,58000000.0
2007-12-03 23:45:00,0.76207,0.76284,0.76207,0.76243,66600000.0
2007-12-03 23:50:00,0.76251,0.76315,0.76225,0.76315,68800000.0
2007-12-03 23:55:00,0.76395,0.76395,0.76264,0.76264,63800000.0
2007-12-04 00:00:00,0.76251,0.76299,0.76215,0.76295,54400000.0
2007-12-04 00:05:00,0.76306,0.76411,0.76306,0.76394,44800000.0
2007-12-04 00:10:00,0.76401,0.76424,0.76334,0.76334,52800000.0
2007-12-04 00:15:00,0.76315,0.7643,0.76274,0.76357,44800000.0
2007-12-04 00:20:00,0.76353,0.76393,0.76337,0.76393,60800000.0
2007-12-04 00:25:00,0.76391,0.76391,0.76356,0.76362,44800000.0
2007-12-04 00:30:00,0.76348,0.7642,0.76348,0.76396,45200000.0
2007-12-04 00:35:00,0.76394,0.76416,0.76372,0.76374,65600000.0
2007-12-04 00:40:00,0.76369,0.76378,0.76338,0.7637,44800000.0
2007-12-04 00:45:00,0.76364,0.76377,0.76338,0.76365,55400000.0
2007-12-04 00:50:00,0.76356,0.76371,0.76333,0.76335,53200000.0
2007-12-04 00:55:00,0.76463,0.76463,0.76322,0.76353,46400000.0
2007-12-04 01:00:00,0.76363,0.76391,0.76355,0.76386,59200000.0
2007-12-04 01:05:00,0.76381,0.76415,0.76375,0.76405,66400000.0
2007-12-04 01:10:00,0.7639,0.76432,0.76387,0.76418,56000000.0
2007-12-04 01:15:00,0.76422,0.7655,0.76416,0.76469,59200000.0
2007-12-04 01:20:00,0.76477,0.76477,0.76403,0.76474,56000000.0
2007-12-04 01:25:00,0.76456,0.76471,0.76438,0.76471,48000000.0
2007-12-04 01:30:00,0.76479,0.76573,0.76439,0.7646,59200000.0
2007-12-04 01:35:00,0.76456,0.76482,0.76427,0.7646,54400000.0
2007-12-04 01:40:00,0.76485,0.76485,0.76418,0.76437,52800000.0
2007-12-04 01:45:00,0.76433,0.76506,0.76423,0.76447,45200000.0
2007-12-04 01:50:00,0.76437,0.76437,0.76387,0.76392,48000000.0
2007-12-04 01:55:00,0.76416,0.76434,0.76396,0.76403,53800000.0
2007-12-04 02:00:00,0.76403,0.76428,0.76394,0.76396,66000000.0
2007-12-04 02:05:00,0.76395,0.76404,0.76362,0.76362,48000000.0
2007-12-04 02:10:00,0.76354,0.76368,0.76352,0.76353,44800000.0
2007-12-04 02:15:00,0.76351,0.76379,0.76343,0.76347,51200000.0
2007-12-04 02:20:00,0.76342,0.76357,0.76331,0.76347,54400000.0
2007-12-04 02:25:00,0.7635,0.76351,0.76228,0.76324,54400000.0
2007-12-04 02:30:00,0.76313,0.76364,0.76301,0.76301,59200000.0
2007-12-04 02:35:00,0.76305,0.76399,0.76305,0.76399,56000000.0
2007-12-04 02:40:00,0.76404,0.76408,0.76221,0.76279,62400000.0
2007-12-04 02:45:00,0.76281,0.76385,0.76281,0.76356,65600000.0
2007-12-04 02:50:00,0.76355,0.76356,0.76299,0.76299,57000000.0
2007-12-04 02:55:00,0.76296,0.76363,0.76256,0.76363,59200000.0
2007-12-04 03:00:00,0.76371,0.76371,0.76237,0.76284,56000000.0
2007-12-04 03:05:00,0.76299,0.76334,0.76193,0.76321,56000000.0
2007-12-04 03:10:00,0.76317,0.76337,0.76301,0.76308,67200000.0
2007-12-04 03:15:00,0.76321,0.76331,0.76291,0.76309,61200000.0
2007-12-04 03:20:00,0.76309,0.76363,0.76283,0.76311,65400000.0
2007-12-04 03:25:00,0.76305,0.76365,0.76278,0.76348,58000000.0
2007-12-04 03:30:00,0.76385,0.76457,0.76374,0.76452,64000000.0
2007-12-04 03:35:00,0.76443,0.76451,0.76402,0.76412,62400000.0
2007-12-04 03:40:00,0.76384,0.76395,0.76335,0.76383,65600000.0
2007-12-04 03:45:00,0.76391,0.764,0.7635,0.76364,56000000.0
2007-12-04 03:50:00,0.76361,0.7638,0.76253,0.76376,69800000.0
2007-12-04 03:55:00,0.76361,0.76375,0.76335,0.76335,76800000.0
2007-12-04 04:00:00,0.76341,0.76377,0.76309,0.76375,67200000.0
2007-12-04 04:05:00,0.76367,0.76387,0.76325,0.76325,60800000.0
2007-12-04 04:10:00,0.76372,0.76384,0.7635,0.76379,51600000.0
2007-12-04 04:15:00,0.76377,0.76393,0.76369,0.7637,46400000.0
2007-12-04 04:20:00,0.76355,0.76382,0.76277,0.76372,62400000.0
2007-12-04 04:25:00,0.76392,0.76428,0.76378,0.7638,64000000.0
2007-12-04 04:30:00,0.76382,0.76435,0.76372,0.76435,52600000.0
2007-12-04 04:35:00,0.76412,0.76416,0.76308,0.76412,65800000.0
2007-12-04 04:40:00,0.76509,0.76521,0.76405,0.76408,56000000.0
2007-12-04 04:45:00,0.76374,0.76418,0.7635,0.76416,70400000.0
2007-12-04 04:50:00,0.76416,0.76416,0.76261,0.76363,60800000.0
2007-12-04 04:55:00,0.76375,0.76387,0.76311,0.76311,58600000.0
2007-12-04 05:00:00,0.76262,0.76344,0.76262,0.76336,68200000.0
2007-12-04 05:05:00,0.76321,0.76383,0.76321,0.76356,59200000.0
2007-12-04 05:10:00,0.76382,0.76386,0.76361,0.76361,60800000.0
2007-12-04 05:15:00,0.76369,0.76414,0.76362,0.76412,62800000.0
2007-12-04 05:20:00,0.76403,0.76415,0.76365,0.76415,52000000.0
2007-12-04 05:25:00,0.76421,0.76445,0.76382,0.76428,70400000.0
2007-12-04 05:30:00,0.76434,0.76484,0.76313,0.7642,64400000.0
2007-12-04 05:35:00,0.76423,0.76423,0.76397,0.76402,56000000.0
2007-12-04 05:40:00,0.76406,0.76455,0.76393,0.76441,61200000.0
2007-12-04 05:45:00,0.76448,0.76453,0.7641,0.7644,58600000.0
2007-12-04 05:50:00,0.76447,0.76455,0.76429,0.76453,59200000.0
2007-12-04 05:55:00,0.7644,0.76572,0.76423,0.76564,48400000.0
2007-12-04 06:00:00,0.76457,0.76463,0.76445,0.76459,44800000.0
2007-12-04 06:05:00,0.7646,0.76465,0.76437,0.76442,56400000.0
2007-12-04 06:10:00,0.76448,0.76459,0.76404,0.76442,54400000.0
2007-12-04 06:15:00,0.76456,0.76471,0.76448,0.76467,44200000.0
2007-12-04 06:20:00,0.76483,0.76541,0.76483,0.76541,67200000.0
2007-12-04 06:25:00,0.76545,0.76562,0.76499,0.76545,56400000.0
2007-12-04 06:30:00,0.76545,0.76564,0.76458,0.76561,54400000.0
2007-12-04 06:35:00,0.76548,0.76558,0.76528,0.76545,60800000.0
2007-12-04 06:40:00,0.76557,0.76578,0.7654,0.76578,59600000.0
2007-12-04 06:45:00,0.7657,0.76578,0.7644,0.7644,52800000.0
2007-12-04 06:50:00,0.76437,0.76444,0.76309,0.76313,61200000.0
2007-12-04 06:55:00,0.7632,0.76321,0.76272,0.76272,60800000.0
2007-12-04 07:00:00,0.76241,0.7633,0.76241,0.76329,49600000.0
2007-12-04 07:05:00,0.76318,0.7633,0.7629,0.76328,65600000.0
2007-12-04 07:10:00,0.76326,0.76354,0.76321,0.76327,57600000.0
2007-12-04 07:15:00,0.76322,0.76322,0.76229,0.76298,47400000.0
2007-12-04 07:20:00,0.7629,0.7632,0.76275,0.76314,51200000.0
2007-12-04 07:25:00,0.76311,0.76314,0.7627,0.76274,56000000.0
2007-12-04 07:30:00,0.76275,0.76297,0.76264,0.7629,65600000.0
2007-12-04 07:35:00,0.76301,0.76307,0.76279,0.76279,59200000.0
2007-12-04 07:40:00,0.76269,0.76296,0.7625,0.7625,59200000.0
2007-12-04 07:45:00,0.76253,0.76378,0.76253,0.7636,64000000.0
2007-12-04 07:50:00,0.7636,0.76399,0.76285,0.76396,56000000.0
2007-12-04 07:55:00,0.76401,0.7641,0.7639,0.7641,59200000.0
2007-12-04 08:00:00,0.76406,0.76441,0.76399,0.76437,73600000.0
2007-12-04 08:05:00,0.76445,0.76523,0.76445,0.76511,70400000.0
2007-12-04 08:10:00,0.76514,0.76516,0.76445,0.76458,62400000.0
2007-12-04 08:15:00,0.76459,0.76466,0.76421,0.76466,59200000.0
2007-12-04 08:20:00,0.76477,0.76478,0.76323,0.76439,73600000.0
2007-12-04 08:25:00,0.76441,0.76458,0.76424,0.76458,57600000.0
2007-12-04 08:30:00,0.76459,0.76459,0.7638,0.7638,68200000.0
2007-12-04 08:35:00,0.76377,0.76398,0.76373,0.76388,62400000.0
2007-12-04 08:40:00,0.76412,0.76556,0.76402,0.76553,66000000.0
2007-12-04 08:45:00,0.7655,0.76558,0.76473,0.76499,70800000.0
2007-12-04 08:50:00,0.76496,0.76504,0.7638,0.7645,60800000.0
2007-12-04 08:55:00,0.76457,0.76542,0.76438,0.76478,62400000.0
2007-12-04 09:00:00,0.76482,0.76542,0.76481,0.76539,73600000.0
2007-12-04 09:05:00,0.76517,0.76527,0.76449,0.76449,51200000.0
2007-12-04 09:10:00,0.7641,0.76475,0.76406,0.76474,60800000.0
2007-12-04 09:15:00,0.76463,0.76463,0.76357,0.76406,68600000.0
2007-12-04 09:20:00,0.76414,0.76505,0.76409,0.76486,59200000.0
2007-12-04 09:25:00,0.76497,0.76508,0.76417,0.76448,58400000.0
2007-12-04 09:30:00,0.7647,0.7648,0.76423,0.76426,67600000.0
2007-12-04 09:35:00,0.76424,0.76478,0.76424,0.76478,59200000.0
2007-12-04 09:40:00,0.76391,0.76499,0.76372,0.76464,70400000.0
2007-12-04 09:45:00,0.76463,0.76476,0.76444,0.76469,64000000.0
2007-12-04 09:50:00,0.76462,0.76551,0.76451,0.76551,59200000.0
2007-12-04 09:55:00,0.7659,0.76625,0.76583,0.76625,64400000.0
2007-12-04 10:00:00,0.76634,0.76644,0.76601,0.76633,70400000.0
2007-12-04 10:05:00,0.76636,0.76644,0.76592,0.76603,68800000.0
2007-12-04 10:10:00,0.76604,0.76638,0.76548,0.76548,68200000.0
2007-12-04 10:15:00,0.76551,0.76613,0.76551,0.7661,64000000.0
2007-12-04 10:20:00,0.76606,0.76632,0.76581,0.76581,67200000.0
2007-12-04 10:25:00,0.76575,0.76609,0.76575,0.7659,67200000.0
2007-12-04 10:30:00,0.76591,0.76638,0.76574,0.766,67600000.0
2007-12-04 10:35:00,0.76585,0.76622,0.76555,0.76565,59200000.0
2007-12-04 10:40:00,0.76558,0.76575,0.76505,0.76508,73600000.0
2007-12-04 10:45:00,0.76474,0.76491,0.7643,0.76468,68200000.0
2007-12-04 10:50:00,0.76442,0.76465,0.76417,0.76465,67200000.0
2007-12-04 10:55:00,0.76438,0.76452,0.76415,0.76429,67200000.0
2007-12-04 11:00:00,0.76427,0.76488,0.76427,0.76453,65600000.0
2007-12-04 11:05:00,0.76444,0.76444,0.7625,0.76381,60200000.0
2007-12-04 11:10:00,0.76367,0.76398,0.7635,0.76387,68800000.0
2007-12-04 11:15:00,0.76377,0.76393,0.76336,0.76336,62400000.0
2007-12-04 11:20:00,0.7634,0.76418,0.7634,0.76391,71400000.0
2007-12-04 11:25:00,0.76388,0.76446,0.7638,0.76446,59200000.0
2007-12-04 11:30:00,0.76449,0.7654,0.7643,0.7654,75600000.0
2007-12-04 11:35:00,0.76522,0.76568,0.76496,0.76559,67200000.0
2007-12-04 11:40:00,0.76567,0.7659,0.76518,0.76559,56400000.0
2007-12-04 11:45:00,0.76556,0.76574,0.76535,0.76539,67200000.0
2007-12-04 11:50:00,0.76552,0.76573,0.76448,0.76543,70800000.0
2007-12-04 11:55:00,0.76542,0.76574,0.76542,0.76573,59200000.0
2007-12-04 12:00:00,0.76573,0.76617,0.7648,0.76613,75000000.0
2007-12-04 12:05:00,0.76611,0.76621,0.76582,0.76595,65600000.0
2007-12-04 12:10:00,0.76599,0.76609,0.76493,0.76508,73600000.0
2007-12-04 12:15:00,0.76519,0.76551,0.76504,0.76504,72800000.0
2007-12-04 12:20:00,0.76484,0.76493,0.76329,0.76433,67600000.0
2007-12-04 12:25:00,0.76466,0.76501,0.76365,0.76489,62400000.0
2007-12-04 12:30:00,0.76504,0.76513,0.76487,0.76491,62400000.0
2007-12-04 12:35:00,0.76471,0.76487,0.76384,0.76451,67200000.0
2007-12-04 12:40:00,0.7645,0.76507,0.76447,0.76492,72000000.0
2007-12-04 12:45:00,0.7648,0.76545,0.76456,0.76545,61200000.0
2007-12-04 12:50:00,0.76582,0.76612,0.76543,0.76574,65600000.0
2007-12-04 12:55:00,0.76572,0.76595,0.76509,0.76595,70800000.0
2007-12-04 13:00:00,0.76603,0.76682,0.76603,0.76682,61200000.0
2007-12-04 13:05:00,0.76681,0.76685,0.76474,0.7648,72000000.0
2007-12-04 13:10:00,0.76476,0.76604,0.76431,0.76604,59200000.0
2007-12-04 13:15:00,0.76606,0.76665,0.76583,0.76665,78200000.0
2007-12-04 13:20:00,0.76649,0.76686,0.76631,0.76658,62400000.0
2007-12-04 13:25:00,0.76662,0.7671,0.76656,0.76693,64000000.0
2007-12-04 13:30:00,0.76706,0.76716,0.76661,0.76661,72400000.0
2007-12-04 13:35:00,0.76688,0.76756,0.76688,0.76754,65600000.0
2007-12-04 13:40:00,0.76744,0.76749,0.76678,0.76709,64400000.0
2007-12-04 13:45:00,0.7669,0.76735,0.76687,0.76735,138400000.0
2007-12-04 13:50:00,0.76728,0.76758,0.76621,0.76706,92000000.0
2007-12-04 13:55:00,0.76701,0.76719,0.76689,0.76719,67200000.0
2007-12-04 14:00:00,0.76728,0.76728,0.76641,0.76691,140000000.0
2007-12-04 14:05:00,0.76687,0.76725,0.76658,0.76668,80400000.0
2007-12-04 14:10:00,0.7668,0.76721,0.76676,0.76704,102400000.0
2007-12-04 14:15:00,0.76692,0.76708,0.76592,0.76684,83200000.0
2007-12-04 14:20:00,0.7666,0.76675,0.76632,0.7665,96000000.0
2007-12-04 14:25:00,0.76655,0.76702,0.76652,0.76679,206600000.0
2007-12-04 14:30:00,0.76663,0.76673,0.76633,0.76673,89600000.0
2007-12-04 14:35:00,0.76666,0.76666,0.76614,0.76634,144800000.0
2007-12-04 14:40:00,0.76638,0.76638,0.76587,0.76636,180800000.0
2007-12-04 14:45:00,0.76631,0.76639,0.76608,0.76612,99600000.0
2007-12-04 14:50:00,0.76606,0.76627,0.76589,0.76589,120400000.0
2007-12-04 14:55:00,0.76586,0.76668,0.76578,0.76666,88000000.0
2007-12-04 15:00:00,0.76651,0.76654,0.7658,0.76639,109200000.0
2007-12-04 15:05:00,0.76634,0.76711,0.76628,0.76693,120000000.0
2007-12-04 15:10:00,0.76686,0.76692,0.76602,0.76602,142800000.0
2007-12-04 15:15:00,0.76592,0.76599,0.7655,0.7656,89600000.0
2007-12-04 15:20:00,0.76571,0.76587,0.76558,0.76566,110800000.0
2007-12-04 15:25:00,0.76559,0.76577,0.76524,0.76575,124600000.0
2007-12-04 15:30:00,0.76451,0.76642,0.76411,0.76642,124800000.0
2007-12-04 15:35:00,0.76662,0.76738,0.76655,0.76677,131200000.0
2007-12-04 15:40:00,0.76662,0.76672,0.76603,0.76644,156800000.0
2007-12-04 15:45:00,0.76645,0.76649,0.76568,0.76581,138000000.0
2007-12-04 15:50:00,0.76591,0.76677,0.76589,0.76677,120000000.0
2007-12-04 15:55:00,0.76692,0.76692,0.76598,0.7668,120800000.0
2007-12-04 16:00:00,0.76972,0.77168,0.76868,0.77152,165600000.0
2007-12-04 16:05:00,0.77131,0.77206,0.77057,0.77141,188800000.0
2007-12-04 16:10:00,0.7714,0.77172,0.77028,0.77139,142400000.0
2007-12-04 16:15:00,0.77138,0.77285,0.77138,0.77199,133200000.0
2007-12-04 16:20:00,0.77174,0.77174,0.77095,0.77112,142800000.0
2007-12-04 16:25:00,0.77092,0.77195,0.77079,0.77195,95800000.0
2007-12-04 16:30:00,0.77184,0.77232,0.77167,0.77207,247800000.0
2007-12-04 16:35:00,0.772,0.7721,0.77077,0.77122,243200000.0
2007-12-04 16:40:00,0.77131,0.77191,0.7713,0.77131,139200000.0
2007-12-04 16:45:00,0.7713,0.77152,0.77063,0.77084,306000000.0
2007-12-04 16:50:00,0.77072,0.77082,0.76994,0.77011,198400000.0
2007-12-04 16:55:00,0.77017,0.77019,0.76969,0.76989,251200000.0
2007-12-04 17:00:00,0.76995,0.77049,0.76987,0.77031,245200000.0
2007-12-04 17:05:00,0.77041,0.7706,0.7698,0.7699,220400000.0
2007-12-04 17:10:00,0.77029,0.77146,0.77029,0.77145,187200000.0
2007-12-04 17:15:00,0.77132,0.77142,0.77075,0.77142,169000000.0
2007-12-04 17:20:00,0.77175,0.77229,0.77153,0.77227,99200000.0
2007-12-04 17:25:00,0.77224,0.7723,0.772,0.77221,137600000.0
2007-12-04 17:30:00,0.77229,0.77287,0.77173,0.77198,225600000.0
2007-12-04 17:35:00,0.77211,0.77263,0.772,0.77252,272400000.0
2007-12-04 17:40:00,0.77251,0.77257,0.77181,0.772,173200000.0
2007-12-04 17:45:00,0.77186,0.77213,0.77168,0.77181,266000000.0
2007-12-04 17:50:00,0.77164,0.77164,0.77004,0.77013,201400000.0
2007-12-04 17:55:00,0.77026,0.77036,0.76988,0.77036,288000000.0
2007-12-04 18:00:00,0.77048,0.77061,0.77032,0.77039,229000000.0
2007-12-04 18:05:00,0.77047,0.771,0.77011,0.77069,327200000.0
2007-12-04 18:10:00,0.77047,0.77072,0.77015,0.77066,99200000.0
2007-12-04 18:15:00,0.77069,0.77121,0.77051,0.77071,247200000.0
2007-12-04 18:20:00,0.77093,0.77119,0.76968,0.77055,206400000.0
2007-12-04 18:25:00,0.7707,0.77104,0.77038,0.77064,128200000.0
2007-12-04 18:30:00,0.77072,0.77092,0.77044,0.77063,132800000.0
2007-12-04 18:35:00,0.77071,0.77096,0.77046,0.77046,91200000.0
2007-12-04 18:40:00,0.77031,0.77048,0.76998,0.77045,136400000.0
2007-12-04 18:45:00,0.7705,0.77069,0.77027,0.77055,120400000.0
2007-12-04 18:50:00,0.77041,0.77078,0.7704,0.77057,97600000.0
2007-12-04 18:55:00,0.7703,0.77034,0.76981,0.76981,99200000.0
2007-12-04 19:00:00,0.76987,0.77021,0.76977,0.76998,66000000.0
2007-12-04 19:05:00,0.76992,0.77008,0.7698,0.77008,169600000.0
2007-12-04 19:10:00,0.77008,0.77017,0.76984,0.76997,74400000.0
2007-12-04 19:15:00,0.76998,0.7705,0.76983,0.77043,57600000.0
2007-12-04 19:20:00,0.77047,0.77081,0.77037,0.77049,104000000.0
2007-12-04 19:25:00,0.7705,0.77144,0.77045,0.77133,78400000.0
2007-12-04 19:30:00,0.77125,0.77146,0.77099,0.77099,67200000.0
2007-12-04 19:35:00,0.77091,0.77128,0.77085,0.77122,62800000.0
2007-12-04 19:40:00,0.77119,0.77127,0.77105,0.77111,65600000.0
2007-12-04 19:45:00,0.77108,0.77153,0.77098,0.77133,67200000.0
2007-12-04 19:50:00,0.77148,0.77169,0.77137,0.77168,69200000.0
2007-12-04 19:55:00,0.77169,0.77171,0.77122,0.77165,64000000.0
2007-12-04 20:00:00,0.7714,0.77222,0.77118,0.77222,64000000.0
2007-12-04 20:05:00,0.77228,0.77242,0.7721,0.7721,59200000.0
2007-12-04 20:10:00,0.77194,0.77205,0.77153,0.77198,73600000.0
2007-12-04 20:15:00,0.77194,0.77208,0.77095,0.77196,55400000.0
2007-12-04 20:20:00,0.77206,0.77206,0.77085,0.772,69800000.0
2007-12-04 20:25:00,0.77183,0.77201,0.77179,0.772,65600000.0
2007-12-04 20:30:00,0.77191,0.77208,0.77174,0.77197,56000000.0
2007-12-04 20:35:00,0.77192,0.77201,0.7717,0.77175,38400000.0
2007-12-04 20:40:00,0.77183,0.77211,0.77092,0.77185,54400000.0
2007-12-04 20:45:00,0.77185,0.77239,0.77183,0.77231,64000000.0
2007-12-04 20:50:00,0.77229,0.77283,0.7721,0.77255,57600000.0
2007-12-04 20:55:00,0.77281,0.77281,0.77252,0.77272,50000000.0
2007-12-04 21:00:00,0.77277,0.77321,0.77239,0.77239,61800000.0
2007-12-04 21:05:00,0.77227,0.77248,0.77207,0.77226,62400000.0
2007-12-04 21:10:00,0.77232,0.77256,0.77196,0.77248,51200000.0
2007-12-04 21:15:00,0.77247,0.77302,0.77217,0.77234,59200000.0
2007-12-04 21:20:00,0.7725,0.77255,0.772,0.77246,64400000.0
2007-12-04 21:25:00,0.77236,0.77246,0.77225,0.77237,59200000.0
2007-12-04 21:30:00,0.77236,0.7726,0.77225,0.77255,56000000.0
2007-12-04 21:35:00,0.77261,0.77322,0.77247,0.77318,58600000.0
2007-12-04 21:40:00,0.77329,0.77329,0.77285,0.77305,69200000.0
2007-12-04 21:45:00,0.77261,0.77324,0.77261,0.7731,57600000.0
2007-12-04 21:50:00,0.77304,0.77406,0.77205,0.77406,61200000.0
2007-12-04 21:55:00,0.77404,0.77438,0.7731,0.7731,70400000.0
2007-12-04 22:00:00,0.77286,0.77403,0.77286,0.77379,58600000.0
2007-12-04 22:05:00,0.77391,0.77433,0.77379,0.77428,67200000.0
2007-12-04 22:10:00,0.77419,0.77428,0.77314,0.77314,67200000.0
2007-12-04 22:15:00,0.77322,0.7734,0.77296,0.77303,57600000.0
2007-12-04 22:20:00,0.77298,0.77334,0.77298,0.77326,51200000.0
2007-12-04 22:25:00,0.77326,0.77326,0.7725,0.7725,56000000.0
2007-12-04 22:30:00,0.77224,0.77252,0.7718,0.77223,41600000.0
2007-12-04 22:35:00,0.77207,0.77315,0.7719,0.77315,55800000.0
2007-12-04 22:40:00,0.77338,0.77352,0.77293,0.77303,56000000.0
2007-12-04 22:45:00,0.77298,0.77298,0.77259,0.77279,54400000.0
2007-12-04 22:50:00,0.77273,0.77274,0.77251,0.77257,56400000.0
2007-12-04 22:55:00,0.77243,0.77271,0.7723,0.77235,46400000.0
2007-12-04 23:00:00,0.77221,0.7725,0.77209,0.7724,51600000.0
2007-12-04 23:05:00,0.77242,0.77242,0.77213,0.77223,60800000.0
2007-12-04 23:10:00,0.77215,0.77239,0.772,0.77232,54400000.0
2007-12-04 23:15:00,0.77228,0.77232,0.77212,0.77228,67200000.0
2007-12-04 23:20:00,0.77235,0.77239,0.77187,0.77187,59200000.0
2007-12-04 23:25:00,0.77188,0.77188,0.77138,0.77145,56000000.0
2007-12-04 23:30:00,0.77127,0.7715,0.77114,0.77142,77200000.0
2007-12-04 23:35:00,0.77134,0.77229,0.77039,0.77152,48000000.0
2007-12-04 23:40:00,0.77142,0.77181,0.77142,0.77167,57000000.0
2007-12-04 23:45:00,0.77161,0.77216,0.77159,0.77199,64000000.0
2007-12-04 23:50:00,0.77216,0.77221,0.77166,0.77221,69200000.0
2007-12-04 23:55:00,0.77207,0.77207,0.77072,0.77072,65600000.0
2007-12-05 00:00:00,0.77054,0.77086,0.7701,0.77069,52800000.0
2007-12-05 00:05:00,0.77064,0.77143,0.77032,0.77141,43200000.0
2007-12-05 00:10:00,0.77141,0.77143,0.77082,0.77087,50000000.0
2007-12-05 00:15:00,0.77086,0.7712,0.77082,0.77103,54400000.0
2007-12-05 00:20:00,0.77101,0.77128,0.77099,0.77119,48000000.0
2007-12-05 00:25:00,0.77128,0.77157,0.77122,0.77122,44800000.0
2007-12-05 00:30:00,0.77124,0.77153,0.77124,0.77129,64400000.0
2007-12-05 00:35:00,0.77096,0.7719,0.77045,0.77077,57600000.0
2007-12-05 00:40:00,0.77059,0.77159,0.77041,0.77158,51200000.0
2007-12-05 00:45:00,0.77108,0.77166,0.77072,0.77163,52800000.0
2007-12-05 00:50:00,0.77164,0.77209,0.77111,0.77113,56000000.0
2007-12-05 00:55:00,0.77158,0.77186,0.77119,0.7713,51200000.0
2007-12-05 01:00:00,0.77125,0.77181,0.77115,0.77181,48400000.0
2007-12-05 01:05:00,0.77164,0.77166,0.77134,0.77166,65600000.0
2007-12-05 01:10:00,0.77157,0.77164,0.77104,0.77105,56000000.0
2007-12-05 01:15:00,0.77076,0.77084,0.77045,0.7708,70400000.0
2007-12-05 01:20:00,0.77089,0.77089,0.77033,0.77065,56000000.0
2007-12-05 01:25:00,0.7705,0.7705,0.76917,0.76951,48000000.0
2007-12-05 01:30:00,0.76957,0.77068,0.76945,0.77037,48000000.0
2007-12-05 01:35:00,0.77029,0.77057,0.7702,0.77048,59200000.0
2007-12-05 01:40:00,0.77043,0.77067,0.77026,0.77054,65600000.0
2007-12-05 01:45:00,0.77064,0.77083,0.77034,0.77061,57600000.0
2007-12-05 01:50:00,0.77058,0.77146,0.77058,0.7711,48000000.0
2007-12-05 01:55:00,0.771,0.77116,0.7707,0.77071,62800000.0
2007-12-05 02:00:00,0.77074,0.77081,0.77048,0.77066,61200000.0
2007-12-05 02:05:00,0.77062,0.77083,0.77053,0.77077,48800000.0
2007-12-05 02:10:00,0.77072,0.77144,0.77072,0.77143,56000000.0
2007-12-05 02:15:00,0.77142,0.77143,0.7711,0.77114,54400000.0
2007-12-05 02:20:00,0.77111,0.77135,0.77085,0.77095,54200000.0
2007-12-05 02:25:00,0.77099,0.77131,0.76986,0.7708,48000000.0
2007-12-05 02:30:00,0.77089,0.77095,0.76992,0.77043,58600000.0
2007-12-05 02:35:00,0.77024,0.77045,0.76975,0.7701,56800000.0
2007-12-05 02:40:00,0.77026,0.77119,0.76942,0.77108,62400000.0
2007-12-05 02:45:00,0.77097,0.77124,0.77051,0.77113,65000000.0
2007-12-05 02:50:00,0.771,0.7716,0.77092,0.7716,57600000.0
2007-12-05 02:55:00,0.77168,0.77168,0.77015,0.77024,59600000.0
2007-12-05 03:00:00,0.77031,0.77074,0.76965,0.77009,56000000.0
2007-12-05 03:05:00,0.76992,0.77047,0.76973,0.76994,60800000.0
2007-12-05 03:10:00,0.76972,0.76972,0.76813,0.76813,67200000.0
2007-12-05 03:15:00,0.7683,0.7683,0.76748,0.76758,57600000.0
2007-12-05 03:20:00,0.76787,0.76787,0.76746,0.76778,65600000.0
2007-12-05 03:25:00,0.76796,0.76826,0.76759,0.76809,56000000.0
2007-12-05 03:30:00,0.7681,0.76946,0.7681,0.76857,67000000.0
2007-12-05 03:35:00,0.76854,0.76868,0.76836,0.76851,62400000.0
2007-12-05 03:40:00,0.76847,0.76865,0.76814,0.76865,60800000.0
2007-12-05 03:45:00,0.76873,0.76948,0.76849,0.76915,54400000.0
2007-12-05 03:50:00,0.76919,0.76927,0.76818,0.76886,70400000.0
2007-12-05 03:55:00,0.76884,0.76884,0.76833,0.76868,76800000.0
2007-12-05 04:00:00,0.76874,0.76896,0.76856,0.76869,66600000.0
2007-12-05 04:05:00,0.7687,0.76954,0.76862,0.76937,66000000.0
2007-12-05 04:10:00,0.76943,0.77037,0.76942,0.77036,50600000.0
2007-12-05 04:15:00,0.77046,0.7705,0.7698,0.77013,56000000.0
2007-12-05 04:20:00,0.77008,0.77057,0.76947,0.77033,62400000.0
2007-12-05 04:25:00,0.77033,0.77059,0.7701,0.77054,59600000.0
2007-12-05 04:30:00,0.77048,0.77128,0.77042,0.77092,53200000.0
2007-12-05 04:35:00,0.77082,0.7713,0.7702,0.77106,66000000.0
2007-12-05 04:40:00,0.77088,0.77139,0.77081,0.77125,54200000.0
2007-12-05 04:45:00,0.77108,0.77108,0.77056,0.77062,70400000.0
2007-12-05 04:50:00,0.77057,0.77057,0.76917,0.76984,61200000.0
2007-12-05 04:55:00,0.76984,0.77029,0.7698,0.77008,59200000.0
2007-12-05 05:00:00,0.76986,0.77016,0.76982,0.76995,69200000.0
2007-12-05 05:05:00,0.76988,0.77039,0.76988,0.77002,59200000.0
2007-12-05 05:10:00,0.77009,0.77013,0.7698,0.76996,60800000.0
2007-12-05 05:15:00,0.76995,0.77038,0.76971,0.77023,54400000.0
2007-12-05 05:20:00,0.77005,0.77016,0.76999,0.77005,52800000.0
2007-12-05 05:25:00,0.77011,0.77094,0.76998,0.77004,70400000.0
2007-12-05 05:30:00,0.77002,0.77039,0.7691,0.76998,64000000.0
2007-12-05 05:35:00,0.77016,0.77055,0.77014,0.77034,54400000.0
2007-12-05 05:40:00,0.77036,0.77054,0.77008,0.77019,61200000.0
2007-12-05 05:45:00,0.77028,0.77105,0.77021,0.7709,58600000.0
2007-12-05 05:50:00,0.77094,0.7711,0.77063,0.77065,59200000.0
2007-12-05 05:55:00,0.77081,0.77118,0.77081,0.77098,58000000.0
2007-12-05 06:00:00,0.77097,0.7717,0.77092,0.77158,55800000.0
2007-12-05 06:05:00,0.77148,0.77148,0.77107,0.7712,56400000.0
2007-12-05 06:10:00,0.77118,0.7712,0.77094,0.77109,50600000.0
2007-12-05 06:15:00,0.77095,0.77121,0.77086,0.77088,56000000.0
2007-12-05 06:20:00,0.771,0.771,0.77049,0.77054,67200000.0
2007-12-05 06:25:00,0.77043,0.77106,0.77002,0.77106,53800000.0
2007-12-05 06:30:00,0.77107,0.77107,0.7697,0.77072,54400000.0
2007-12-05 06:35:00,0.77065,0.77099,0.77057,0.77058,60800000.0
2007-12-05 06:40:00,0.77064,0.7709,0.77022,0.77064,59200000.0
2007-12-05 06:45:00,0.77045,0.7709,0.77043,0.77085,46400000.0
2007-12-05 06:50:00,0.7709,0.77109,0.77064,0.77097,65600000.0
2007-12-05 06:55:00,0.7711,0.77137,0.771,0.77137,60800000.0
2007-12-05 07:00:00,0.77145,0.77244,0.77132,0.77237,50000000.0
2007-12-05 07:05:00,0.77224,0.77263,0.77209,0.77263,73000000.0
2007-12-05 07:10:00,0.77281,0.77281,0.77214,0.77227,57600000.0
2007-12-05 07:15:00,0.77223,0.77223,0.77188,0.77198,49600000.0
2007-12-05 07:20:00,0.77201,0.77286,0.77201,0.7728,44800000.0
2007-12-05 07:25:00,0.77272,0.77272,0.77244,0.77263,63600000.0
2007-12-05 07:30:00,0.77268,0.77274,0.77225,0.77274,56800000.0
2007-12-05 07:35:00,0.77281,0.77281,0.77253,0.77266,59200000.0
2007-12-05 07:40:00,0.77267,0.77322,0.77261,0.77299,59200000.0
2007-12-05 07:45:00,0.7728,0.77311,0.77272,0.77274,64000000.0
2007-12-05 07:50:00,0.77272,0.77331,0.77169,0.77294,56000000.0
2007-12-05 07:55:00,0.77298,0.77335,0.77298,0.77317,58600000.0
2007-12-05 08:00:00,0.77315,0.77328,0.77288,0.77328,73000000.0
2007-12-05 08:05:00,0.77318,0.77392,0.77304,0.77387,70400000.0
2007-12-05 08:10:00,0.77401,0.77403,0.77338,0.77348,62400000.0
2007-12-05 08:15:00,0.77348,0.7735,0.77288,0.77298,59600000.0
2007-12-05 08:20:00,0.77299,0.77326,0.77215,0.77324,64400000.0
2007-12-05 08:25:00,0.77321,0.77325,0.77297,0.77314,58400000.0
2007-12-05 08:30:00,0.77309,0.77309,0.7724,0.77254,61200000.0
2007-12-05 08:35:00,0.77268,0.7729,0.7725,0.77252,61200000.0
2007-12-05 08:40:00,0.77254,0.77326,0.77249,0.77326,67200000.0
2007-12-05 08:45:00,0.77312,0.77323,0.77276,0.77278,70400000.0
2007-12-05 08:50:00,0.77277,0.77367,0.77199,0.7736,60800000.0
2007-12-05 08:55:00,0.77366,0.77366,0.7719,0.77281,62400000.0
2007-12-05 09:00:00,0.77267,0.77335,0.77261,0.77335,73000000.0
2007-12-05 09:05:00,0.77363,0.77497,0.77363,0.7747,50600000.0
2007-12-05 09:10:00,0.77455,0.77458,0.77377,0.77379,60800000.0
2007-12-05 09:15:00,0.7737,0.77456,0.77265,0.77456,68800000.0
2007-12-05 09:20:00,0.77463,0.77469,0.77396,0.77409,59200000.0
2007-12-05 09:25:00,0.77407,0.77408,0.77367,0.7737,51200000.0
2007-12-05 09:30:00,0.77378,0.77393,0.77358,0.77366,67200000.0
2007-12-05 09:35:00,0.77327,0.77376,0.77309,0.7734,59600000.0
2007-12-05 09:40:00,0.77268,0.77397,0.7721,0.77333,70400000.0
2007-12-05 09:45:00,0.77334,0.77335,0.77307,0.77319,64000000.0
2007-12-05 09:50:00,0.77313,0.77313,0.77247,0.77247,59200000.0
2007-12-05 09:55:00,0.77229,0.77244,0.77209,0.77226,64000000.0
2007-12-05 10:00:00,0.77219,0.77287,0.77198,0.77239,70800000.0
2007-12-05 10:05:00,0.77218,0.77331,0.77218,0.7725,68800000.0
2007-12-05 10:10:00,0.77275,0.77407,0.77256,0.77373,69200000.0
2007-12-05 10:15:00,0.77339,0.77339,0.77246,0.77295,64000000.0
2007-12-05 10:20:00,0.77292,0.7731,0.77279,0.77303,67600000.0
2007-12-05 10:25:00,0.77301,0.77326,0.77301,0.77306,67200000.0
2007-12-05 10:30:00,0.7731,0.77314,0.77207,0.77238,67200000.0
2007-12-05 10:35:00,0.77239,0.77254,0.77219,0.77252,59600000.0
2007-12-05 10:40:00,0.77244,0.77248,0.7721,0.77219,73400000.0
2007-12-05 10:45:00,0.77222,0.77255,0.77208,0.77254,68800000.0
2007-12-05 10:50:00,0.77256,0.77263,0.77222,0.77237,66600000.0
2007-12-05 10:55:00,0.77241,0.77315,0.77239,0.77313,66600000.0
2007-12-05 11:00:00,0.77315,0.77371,0.77297,0.77371,66400000.0
2007-12-05 11:05:00,0.77375,0.77605,0.77317,0.77605,60800000.0
2007-12-05 11:10:00,0.77624,0.77651,0.7759,0.77601,68800000.0
2007-12-05 11:15:00,0.77587,0.77641,0.77528,0.77528,62400000.0
2007-12-05 11:20:00,0.77506,0.77516,0.77403,0.77429,72000000.0
2007-12-05 11:25:00,0.77444,0.77499,0.77423,0.77495,59200000.0
2007-12-05 11:30:00,0.77505,0.77542,0.77501,0.77504,75200000.0
2007-12-05 11:35:00,0.77526,0.77623,0.77526,0.77543,67200000.0
2007-12-05 11:40:00,0.77548,0.77553,0.77448,0.77494,56000000.0
2007-12-05 11:45:00,0.77496,0.77523,0.7748,0.77519,67200000.0
2007-12-05 11:50:00,0.77522,0.77523,0.77356,0.77466,70400000.0
2007-12-05 11:55:00,0.77463,0.77465,0.77394,0.77394,59200000.0
2007-12-05 12:00:00,0.77379,0.7763,0.77282,0.7763,75200000.0
2007-12-05 12:05:00,0.77665,0.77809,0.77646,0.77809,65600000.0
2007-12-05 12:10:00,0.77803,0.7789,0.77781,0.77821,73600000.0
2007-12-05 12:15:00,0.77822,0.77851,0.77781,0.77786,71400000.0
2007-12-05 12:20:00,0.77824,0.77909,0.77738,0.77898,60800000.0
2007-12-05 12:25:00,0.779,0.77901,0.77792,0.77867,62400000.0
2007-12-05 12:30:00,0.77879,0.77882,0.77827,0.77879,61200000.0
2007-12-05 12:35:00,0.7786,0.77861,0.77809,0.77831,67200000.0
2007-12-05 12:40:00,0.77829,0.77848,0.77821,0.77839,72000000.0
2007-12-05 12:45:00,0.77847,0.77858,0.77821,0.77831,61200000.0
2007-12-05 12:50:00,0.77828,0.77828,0.77757,0.77779,66000000.0
2007-12-05 12:55:00,0.77783,0.7784,0.77777,0.77836,70400000.0
2007-12-05 13:00:00,0.77842,0.77845,0.77789,0.77812,60800000.0
2007-12-05 13:05:00,0.77843,0.77847,0.77796,0.77801,72000000.0
2007-12-05 13:10:00,0.77794,0.77819,0.77763,0.77776,59200000.0
2007-12-05 13:15:00,0.7778,0.77849,0.77777,0.77849,78400000.0
2007-12-05 13:20:00,0.77863,0.7791,0.77844,0.77899,62400000.0
2007-12-05 13:25:00,0.77886,0.77913,0.77855,0.77895,64000000.0
2007-12-05 13:30:00,0.77915,0.7795,0.77904,0.77916,72000000.0
2007-12-05 13:35:00,0.77927,0.77943,0.77863,0.77875,65600000.0
2007-12-05 13:40:00,0.77885,0.77903,0.77869,0.77875,67600000.0
2007-12-05 13:45:00,0.77896,0.77904,0.7785,0.77896,130600000.0
2007-12-05 13:50:00,0.77895,0.77902,0.77752,0.7787,91200000.0
2007-12-05 13:55:00,0.77892,0.77896,0.77862,0.7789,66600000.0
2007-12-05 14:00:00,0.77866,0.77897,0.77864,0.77882,139600000.0
2007-12-05 14:05:00,0.77893,0.77923,0.77845,0.77882,80000000.0
2007-12-05 14:10:00,0.77878,0.78009,0.77867,0.77968,102200000.0
2007-12-05 14:15:00,0.77957,0.77977,0.77812,0.7796,83200000.0
2007-12-05 14:20:00,0.77942,0.77952,0.77926,0.77934,96400000.0
2007-12-05 14:25:00,0.77921,0.77965,0.7791,0.77933,206800000.0
2007-12-05 14:30:00,0.77931,0.77935,0.77868,0.77889,90000000.0
2007-12-05 14:35:00,0.7787,0.77889,0.77828,0.77829,143800000.0
2007-12-05 14:40:00,0.77824,0.77846,0.778,0.77841,181200000.0
2007-12-05 14:45:00,0.7784,0.7784,0.77783,0.778,98600000.0
2007-12-05 14:50:00,0.77804,0.77809,0.77697,0.77697,120000000.0
2007-12-05 14:55:00,0.77702,0.77844,0.77698,0.77837,88000000.0
2007-12-05 15:00:00,0.77854,0.77861,0.77814,0.77826,109200000.0
2007-12-05 15:05:00,0.77827,0.77882,0.77811,0.77882,119400000.0
2007-12-05 15:10:00,0.77898,0.77932,0.77873,0.77887,142400000.0
2007-12-05 15:15:00,0.77882,0.77925,0.77848,0.77874,90000000.0
2007-12-05 15:20:00,0.77871,0.77871,0.77778,0.77778,110200000.0
2007-12-05 15:25:00,0.77755,0.77786,0.77694,0.77717,122000000.0
2007-12-05 15:30:00,0.7761,0.77744,0.776,0.77656,130000000.0
2007-12-05 15:35:00,0.77672,0.77819,0.77665,0.77769,130400000.0
2007-12-05 15:40:00,0.77764,0.7777,0.77694,0.77744,157200000.0
2007-12-05 15:45:00,0.77779,0.7785,0.77771,0.77785,136400000.0
2007-12-05 15:50:00,0.77809,0.77852,0.77765,0.7778,120000000.0
2007-12-05 15:55:00,0.77776,0.77796,0.77761,0.77761,119800000.0
2007-12-05 16:00:00,0.77773,0.77773,0.77689,0.77723,164800000.0
2007-12-05 16:05:00,0.77682,0.77718,0.77642,0.77671,188800000.0
2007-12-05 16:10:00,0.77663,0.77685,0.77562,0.77617,142400000.0
2007-12-05 16:15:00,0.7761,0.7763,0.77584,0.77584,131600000.0
2007-12-05 16:20:00,0.77599,0.77613,0.77537,0.77537,143200000.0
2007-12-05 16:25:00,0.77518,0.77534,0.77458,0.77483,96000000.0
2007-12-05 16:30:00,0.77482,0.77553,0.77469,0.77547,248000000.0
2007-12-05 16:35:00,0.77548,0.77623,0.77542,0.77614,243200000.0
2007-12-05 16:40:00,0.77613,0.77613,0.775,0.7756,138600000.0
2007-12-05 16:45:00,0.77562,0.77644,0.77556,0.77644,305600000.0
2007-12-05 16:50:00,0.77628,0.77709,0.77591,0.77709,197000000.0
2007-12-05 16:55:00,0.77711,0.77711,0.77538,0.77538,251600000.0
2007-12-05 17:00:00,0.77542,0.77618,0.77531,0.77617,245200000.0
2007-12-05 17:05:00,0.77631,0.77656,0.77601,0.77614,218600000.0
2007-12-05 17:10:00,0.77603,0.7761,0.77559,0.77608,187200000.0
2007-12-05 17:15:00,0.776,0.776,0.77532,0.77563,169600000.0
2007-12-05 17:20:00,0.77572,0.77601,0.77484,0.77487,99200000.0
2007-12-05 17:25:00,0.77496,0.77496,0.77457,0.77493,137600000.0
2007-12-05 17:30:00,0.7748,0.7748,0.77328,0.77342,226000000.0
2007-12-05 17:35:00,0.77352,0.77389,0.77327,0.77388,272000000.0
2007-12-05 17:40:00,0.77365,0.77371,0.77346,0.77357,174200000.0
2007-12-05 17:45:00,0.77348,0.77355,0.77305,0.77335,265600000.0
2007-12-05 17:50:00,0.77342,0.77466,0.7734,0.77466,202400000.0
2007-12-05 17:55:00,0.77472,0.77472,0.77413,0.77419,287200000.0
2007-12-05 18:00:00,0.77425,0.77526,0.77425,0.77515,223600000.0
2007-12-05 18:05:00,0.77529,0.7766,0.77525,0.77659,328800000.0
2007-12-05 18:10:00,0.77682,0.77732,0.77613,0.77732,99600000.0
2007-12-05 18:15:00,0.77755,0.77836,0.77755,0.77814,248400000.0
2007-12-05 18:20:00,0.77815,0.77926,0.77741,0.77852,205800000.0
2007-12-05 18:25:00,0.7784,0.779,0.778,0.77836,128800000.0
2007-12-05 18:30:00,0.77836,0.77842,0.77815,0.7784,133200000.0
2007-12-05 18:35:00,0.77851,0.77851,0.77807,0.77812,91600000.0
2007-12-05 18:40:00,0.77822,0.77843,0.77762,0.77804,136800000.0
2007-12-05 18:45:00,0.77801,0.77824,0.77765,0.77806,119400000.0
2007-12-05 18:50:00,0.77803,0.7782,0.77781,0.77814,98400000.0
2007-12-05 18:55:00,0.77811,0.77835,0.77785,0.77785,98800000.0
2007-12-05 19:00:00,0.77785,0.77798,0.77743,0.77743,65600000.0
2007-12-05 19:05:00,0.7778,0.77807,0.77725,0.77787,169800000.0
2007-12-05 19:10:00,0.77784,0.77866,0.77765,0.77866,67200000.0
2007-12-05 19:15:00,0.77866,0.77866,0.778,0.77801,64400000.0
2007-12-05 19:20:00,0.77812,0.77846,0.77798,0.77824,104000000.0
2007-12-05 19:25:00,0.77823,0.77853,0.77805,0.77849,78400000.0
2007-12-05 19:30:00,0.77846,0.77884,0.77837,0.77856,67600000.0
2007-12-05 19:35:00,0.7785,0.77876,0.77808,0.77876,62400000.0
2007-12-05 19:40:00,0.77882,0.77885,0.77838,0.77864,64400000.0
2007-12-05 19:45:00,0.77876,0.77917,0.77876,0.77911,67600000.0
2007-12-05 19:50:00,0.77898,0.77925,0.77882,0.77913,68800000.0
2007-12-05 19:55:00,0.77882,0.77936,0.77877,0.77932,64000000.0
2007-12-05 20:00:00,0.77939,0.7797,0.77923,0.77938,64000000.0
2007-12-05 20:05:00,0.77938,0.77938,0.77877,0.77877,59600000.0
2007-12-05 20:10:00,0.77876,0.77916,0.77866,0.77904,73400000.0
2007-12-05 20:15:00,0.77898,0.779,0.77781,0.77839,56400000.0
2007-12-05 20:20:00,0.77834,0.77909,0.77723,0.77909,70400000.0
2007-12-05 20:25:00,0.77901,0.77954,0.77901,0.77954,56000000.0
2007-12-05 20:30:00,0.77933,0.77961,0.779,0.77936,52800000.0
2007-12-05 20:35:00,0.77939,0.7798,0.77938,0.77962,54800000.0
2007-12-05 20:40:00,0.77994,0.78007,0.77829,0.7789,62400000.0
2007-12-05 20:45:00,0.77891,0.77896,0.77879,0.77893,64000000.0
2007-12-05 20:50:00,0.77886,0.77921,0.77872,0.77921,57600000.0
2007-12-05 20:55:00,0.77906,0.77906,0.77857,0.77859,65600000.0
2007-12-05 21:00:00,0.77866,0.77872,0.77828,0.77837,62400000.0
2007-12-05 21:05:00,0.77833,0.77833,0.77805,0.77817,59200000.0
2007-12-05 21:10:00,0.77827,0.77844,0.77769,0.77794,59200000.0
2007-12-05 21:15:00,0.77787,0.77805,0.77706,0.77731,62400000.0
2007-12-05 21:20:00,0.7774,0.77762,0.77698,0.77712,59200000.0
2007-12-05 21:25:00,0.77684,0.77721,0.77681,0.77716,59200000.0
2007-12-05 21:30:00,0.77733,0.77741,0.77613,0.77613,52800000.0
2007-12-05 21:35:00,0.77595,0.77651,0.77591,0.77649,64000000.0
2007-12-05 21:40:00,0.77662,0.77732,0.77662,0.77721,68800000.0
2007-12-05 21:45:00,0.77734,0.77777,0.77696,0.77766,58400000.0
2007-12-05 21:50:00,0.7777,0.77775,0.77662,0.77671,60800000.0
2007-12-05 21:55:00,0.77621,0.7773,0.77619,0.77628,70400000.0
2007-12-05 22:00:00,0.77624,0.77978,0.77624,0.77915,59200000.0
2007-12-05 22:05:00,0.77872,0.77876,0.77815,0.77867,69200000.0
2007-12-05 22:10:00,0.77868,0.78024,0.77868,0.78003,67200000.0
2007-12-05 22:15:00,0.78025,0.78146,0.77974,0.78146,49600000.0
2007-12-05 22:20:00,0.78173,0.78259,0.78139,0.78257,57600000.0
2007-12-05 22:25:00,0.78264,0.78288,0.78253,0.78253,57600000.0
2007-12-05 22:30:00,0.78222,0.78255,0.7818,0.78255,59600000.0
2007-12-05 22:35:00,0.78229,0.78229,0.78128,0.78139,46400000.0
2007-12-05 22:40:00,0.7813,0.78142,0.78093,0.78111,43200000.0
2007-12-05 22:45:00,0.78111,0.78116,0.78055,0.78081,64400000.0
2007-12-05 22:50:00,0.78081,0.78145,0.78059,0.7813,58000000.0
2007-12-05 22:55:00,0.78111,0.78213,0.78079,0.78177,52800000.0
2007-12-05 23:00:00,0.78171,0.78171,0.78071,0.78071,51600000.0
2007-12-05 23:05:00,0.78053,0.78056,0.77967,0.77974,56400000.0
2007-12-05 23:10:00,0.77981,0.78022,0.77981,0.78008,54400000.0
2007-12-05 23:15:00,0.77985,0.78029,0.77974,0.78006,67600000.0
2007-12-05 23:20:00,0.78016,0.7802,0.77891,0.7791,56200000.0
2007-12-05 23:25:00,0.77913,0.77929,0.77888,0.77929,49600000.0
2007-12-05 23:30:00,0.77908,0.77925,0.77831,0.77842,76200000.0
2007-12-05 23:35:00,0.77828,0.77844,0.77723,0.7783,48000000.0
2007-12-05 23:40:00,0.77804,0.77884,0.77804,0.77839,57600000.0
2007-12-05 23:45:00,0.77844,0.77917,0.77844,0.77906,60800000.0
2007-12-05 23:50:00,0.77904,0.77928,0.77855,0.77883,68800000.0
2007-12-05 23:55:00,0.77865,0.77917,0.77816,0.77816,66000000.0
2007-12-06 00:00:00,0.77806,0.77956,0.77806,0.7795,57600000.0
2007-12-06 00:05:00,0.77932,0.77964,0.77906,0.77906,41600000.0
2007-12-06 00:10:00,0.7796,0.78036,0.77912,0.78036,43200000.0
2007-12-06 00:15:00,0.78061,0.78086,0.77993,0.77993,35200000.0
2007-12-06 00:20:00,0.77984,0.78029,0.77946,0.77947,58000000.0
2007-12-06 00:25:00,0.7795,0.7798,0.77932,0.7798,44800000.0
2007-12-06 00:30:00,0.77957,0.78072,0.77955,0.78072,52800000.0
2007-12-06 00:35:00,0.7807,0.7807,0.77972,0.78046,64000000.0
2007-12-06 00:40:00,0.78044,0.78078,0.78029,0.78054,50600000.0
2007-12-06 00:45:00,0.78053,0.78087,0.77944,0.77957,60800000.0
2007-12-06 00:50:00,0.77956,0.78,0.7795,0.77989,46400000.0
2007-12-06 00:55:00,0.78009,0.78009,0.7794,0.77986,44800000.0
2007-12-06 01:00:00,0.78009,0.78029,0.77995,0.78002,41600000.0
2007-12-06 01:05:00,0.78022,0.78039,0.78,0.78039,65000000.0
2007-12-06 01:10:00,0.78043,0.78052,0.78009,0.78011,59200000.0
2007-12-06 01:15:00,0.7801,0.78056,0.7801,0.78049,59200000.0
2007-12-06 01:20:00,0.78055,0.78065,0.78019,0.78019,44800000.0
2007-12-06 01:25:00,0.78014,0.78027,0.77935,0.77955,49600000.0
2007-12-06 01:30:00,0.77961,0.77961,0.77848,0.77853,43200000.0
2007-12-06 01:35:00,0.77855,0.7793,0.77855,0.77921,61200000.0
2007-12-06 01:40:00,0.77911,0.77913,0.77867,0.77901,56000000.0
2007-12-06 01:45:00,0.77902,0.77989,0.77843,0.77979,48400000.0
2007-12-06 01:50:00,0.77992,0.78033,0.77975,0.77993,47400000.0
2007-12-06 01:55:00,0.77982,0.77995,0.77971,0.77982,53800000.0
2007-12-06 02:00:00,0.77985,0.78024,0.77973,0.77997,60800000.0
2007-12-06 02:05:00,0.77981,0.78092,0.77981,0.78092,47400000.0
2007-12-06 02:10:00,0.78092,0.78097,0.78028,0.78028,52800000.0
2007-12-06 02:15:00,0.7802,0.78085,0.78009,0.7806,51200000.0
2007-12-06 02:20:00,0.78035,0.78089,0.78035,0.78077,54800000.0
2007-12-06 02:25:00,0.78074,0.7809,0.77969,0.78065,48000000.0
2007-12-06 02:30:00,0.78081,0.78089,0.78041,0.78067,59600000.0
2007-12-06 02:35:00,0.78075,0.78159,0.78075,0.78145,56000000.0
2007-12-06 02:40:00,0.78141,0.78207,0.7807,0.78207,64000000.0
2007-12-06 02:45:00,0.78197,0.78217,0.78165,0.78188,65600000.0
2007-12-06 02:50:00,0.78184,0.78191,0.78119,0.78119,57600000.0
2007-12-06 02:55:00,0.78118,0.78172,0.78117,0.78172,59600000.0
2007-12-06 03:00:00,0.78171,0.78185,0.78144,0.78157,64400000.0
2007-12-06 03:05:00,0.78172,0.78184,0.78144,0.78154,62400000.0
2007-12-06 03:10:00,0.78165,0.78188,0.7808,0.7808,67200000.0
2007-12-06 03:15:00,0.78092,0.78133,0.78078,0.78124,57600000.0
2007-12-06 03:20:00,0.78115,0.78131,0.78092,0.78122,65000000.0
2007-12-06 03:25:00,0.78125,0.78231,0.78075,0.78214,54400000.0
2007-12-06 03:30:00,0.78143,0.78155,0.78109,0.78155,63400000.0
2007-12-06 03:35:00,0.78163,0.78205,0.78137,0.78205,62400000.0
2007-12-06 03:40:00,0.78192,0.78208,0.78165,0.78191,61200000.0
2007-12-06 03:45:00,0.78177,0.7819,0.78163,0.7819,54400000.0
2007-12-06 03:50:00,0.78204,0.78229,0.78104,0.78226,70400000.0
2007-12-06 03:55:00,0.78243,0.78267,0.78205,0.78221,70400000.0
2007-12-06 04:00:00,0.78229,0.78237,0.78185,0.78204,67200000.0
2007-12-06 04:05:00,0.78212,0.78233,0.78193,0.78197,60800000.0
2007-12-06 04:10:00,0.78219,0.78241,0.78168,0.78177,51200000.0
2007-12-06 04:15:00,0.78163,0.78192,0.78134,0.78178,46800000.0
2007-12-06 04:20:00,0.78172,0.78183,0.78045,0.7813,62800000.0
2007-12-06 04:25:00,0.78128,0.78158,0.78086,0.78096,59600000.0
2007-12-06 04:30:00,0.78101,0.78128,0.7809,0.78098,58600000.0
2007-12-06 04:35:00,0.78112,0.78112,0.77953,0.7804,65600000.0
2007-12-06 04:40:00,0.78051,0.78068,0.78026,0.78026,51200000.0
2007-12-06 04:45:00,0.78019,0.78037,0.77994,0.78032,70400000.0
2007-12-06 04:50:00,0.78002,0.78037,0.77882,0.78011,60800000.0
2007-12-06 04:55:00,0.78029,0.78062,0.78003,0.78062,58600000.0
2007-12-06 05:00:00,0.78069,0.78081,0.78048,0.7806,68800000.0
2007-12-06 05:05:00,0.78065,0.78076,0.78015,0.78032,59600000.0
2007-12-06 05:10:00,0.78039,0.78075,0.78027,0.78069,61600000.0
2007-12-06 05:15:00,0.78076,0.781,0.78037,0.78077,64000000.0
2007-12-06 05:20:00,0.78073,0.78187,0.78073,0.78123,56000000.0
2007-12-06 05:25:00,0.78118,0.78118,0.78085,0.78095,70400000.0
2007-12-06 05:30:00,0.78106,0.78114,0.77998,0.7807,67200000.0
2007-12-06 05:35:00,0.78061,0.78099,0.78055,0.78085,67600000.0
2007-12-06 05:40:00,0.7809,0.78108,0.78066,0.78077,60800000.0
2007-12-06 05:45:00,0.78077,0.78094,0.78038,0.78038,58600000.0
2007-12-06 05:50:00,0.78034,0.78089,0.78034,0.78063,59200000.0
2007-12-06 05:55:00,0.78054,0.78079,0.78042,0.78054,57600000.0
2007-12-06 06:00:00,0.78047,0.78049,0.78016,0.78044,56000000.0
2007-12-06 06:05:00,0.78056,0.78067,0.78004,0.78043,64000000.0
2007-12-06 06:10:00,0.78021,0.78026,0.77982,0.78002,54400000.0
2007-12-06 06:15:00,0.78021,0.78021,0.77987,0.7799,47400000.0
2007-12-06 06:20:00,0.7799,0.78019,0.77957,0.78019,67200000.0
2007-12-06 06:25:00,0.78018,0.78018,0.77966,0.77995,50600000.0
2007-12-06 06:30:00,0.78004,0.78043,0.77866,0.77967,54400000.0
2007-12-06 06:35:00,0.78004,0.78046,0.78004,0.78033,60800000.0
2007-12-06 06:40:00,0.78041,0.78064,0.7802,0.78054,66600000.0
2007-12-06 06:45:00,0.7805,0.78081,0.78046,0.78074,53800000.0
2007-12-06 06:50:00,0.78078,0.78078,0.78043,0.78043,61200000.0
2007-12-06 06:55:00,0.78043,0.78079,0.78034,0.7806,60000000.0
2007-12-06 07:00:00,0.78054,0.78126,0.78039,0.78067,46400000.0
2007-12-06 07:05:00,0.78058,0.78058,0.78021,0.78048,56000000.0
2007-12-06 07:10:00,0.7805,0.7807,0.78042,0.7807,57600000.0
2007-12-06 07:15:00,0.78078,0.78103,0.78046,0.7806,49600000.0
2007-12-06 07:20:00,0.78063,0.78087,0.78029,0.78037,51000000.0
2007-12-06 07:25:00,0.78039,0.78143,0.78026,0.78132,57600000.0
2007-12-06 07:30:00,0.78032,0.78061,0.78032,0.78061,56400000.0
2007-12-06 07:35:00,0.78062,0.7809,0.78047,0.78081,59600000.0
2007-12-06 07:40:00,0.78087,0.781,0.78029,0.78046,64000000.0
2007-12-06 07:45:00,0.78043,0.78087,0.78043,0.78071,64000000.0
2007-12-06 07:50:00,0.78086,0.78091,0.77942,0.7805,56000000.0
2007-12-06 07:55:00,0.78047,0.78124,0.78047,0.78082,59200000.0
2007-12-06 08:00:00,0.78083,0.7814,0.78079,0.7814,73000000.0
2007-12-06 08:05:00,0.78138,0.78155,0.78089,0.7814,70400000.0
2007-12-06 08:10:00,0.7812,0.78128,0.78101,0.78123,62400000.0
2007-12-06 08:15:00,0.78138,0.78161,0.78123,0.78161,60000000.0
2007-12-06 08:20:00,0.78148,0.78174,0.78061,0.78161,64000000.0
2007-12-06 08:25:00,0.7814,0.78165,0.78127,0.78143,57600000.0
2007-12-06 08:30:00,0.78147,0.78166,0.78132,0.7814,68200000.0
2007-12-06 08:35:00,0.78149,0.78204,0.78132,0.78132,65600000.0
2007-12-06 08:40:00,0.78131,0.78192,0.78131,0.7817,67200000.0
2007-12-06 08:45:00,0.78156,0.78165,0.78133,0.78137,70400000.0
2007-12-06 08:50:00,0.78148,0.78179,0.78063,0.7817,60800000.0
2007-12-06 08:55:00,0.78163,0.78187,0.78044,0.7817,62800000.0
2007-12-06 09:00:00,0.78178,0.78186,0.78143,0.78161,74000000.0
2007-12-06 09:05:00,0.78161,0.78186,0.78146,0.78185,59200000.0
2007-12-06 09:10:00,0.78178,0.78196,0.78178,0.78178,60800000.0
2007-12-06 09:15:00,0.78174,0.78196,0.78081,0.78178,68600000.0
2007-12-06 09:20:00,0.78174,0.78179,0.78142,0.78169,59200000.0
2007-12-06 09:25:00,0.7817,0.78271,0.78156,0.78259,62400000.0
2007-12-06 09:30:00,0.7826,0.78299,0.78247,0.78283,67200000.0
2007-12-06 09:35:00,0.78278,0.78294,0.78229,0.78229,59600000.0
2007-12-06 09:40:00,0.78103,0.78232,0.78103,0.78168,70800000.0
2007-12-06 09:45:00,0.78165,0.7823,0.78145,0.78201,64000000.0
2007-12-06 09:50:00,0.78199,0.78216,0.78186,0.7821,59200000.0
2007-12-06 09:55:00,0.78201,0.78212,0.78127,0.78137,64400000.0
2007-12-06 10:00:00,0.78181,0.78191,0.78156,0.78156,70800000.0
2007-12-06 10:05:00,0.78146,0.78162,0.78112,0.78149,69200000.0
2007-12-06 10:10:00,0.78161,0.7819,0.78149,0.78188,68800000.0
2007-12-06 10:15:00,0.78183,0.78183,0.78103,0.78137,64400000.0
2007-12-06 10:20:00,0.78134,0.78134,0.78111,0.78131,67200000.0
2007-12-06 10:25:00,0.78131,0.78145,0.78092,0.78094,68000000.0
2007-12-06 10:30:00,0.78072,0.78169,0.78039,0.78071,67200000.0
2007-12-06 10:35:00,0.78066,0.78079,0.78037,0.78065,59200000.0
2007-12-06 10:40:00,0.78065,0.7807,0.78039,0.78063,73600000.0
2007-12-06 10:45:00,0.78069,0.78093,0.78058,0.7807,68200000.0
2007-12-06 10:50:00,0.78054,0.78094,0.78051,0.78081,67600000.0
2007-12-06 10:55:00,0.78069,0.78088,0.78056,0.78078,67600000.0
2007-12-06 11:00:00,0.7808,0.78113,0.78075,0.78113,66400000.0
2007-12-06 11:05:00,0.78115,0.78149,0.78041,0.78079,60800000.0
2007-12-06 11:10:00,0.78061,0.78084,0.78017,0.7802,68200000.0
2007-12-06 11:15:00,0.78001,0.78001,0.77849,0.77908,62400000.0
2007-12-06 11:20:00,0.77908,0.77958,0.77902,0.77911,72000000.0
2007-12-06 11:25:00,0.77919,0.77949,0.7791,0.77917,58600000.0
2007-12-06 11:30:00,0.77923,0.77942,0.77883,0.77899,75200000.0
2007-12-06 11:35:00,0.77916,0.77937,0.77891,0.77891,67200000.0
2007-12-06 11:40:00,0.77883,0.77883,0.77798,0.77846,56000000.0
2007-12-06 11:45:00,0.77863,0.77954,0.77861,0.77907,67000000.0
2007-12-06 11:50:00,0.77919,0.77925,0.77766,0.77885,70400000.0
2007-12-06 11:55:00,0.77895,0.77913,0.77869,0.77905,59200000.0
2007-12-06 12:00:00,0.77905,0.77967,0.77817,0.77955,75200000.0
2007-12-06 12:05:00,0.77967,0.7806,0.77967,0.78049,65600000.0
2007-12-06 12:10:00,0.78055,0.78067,0.78033,0.78033,73600000.0
2007-12-06 12:15:00,0.78038,0.78111,0.78032,0.78111,72400000.0
2007-12-06 12:20:00,0.78125,0.78161,0.78022,0.78154,60200000.0
2007-12-06 12:25:00,0.78169,0.78277,0.78096,0.78277,62400000.0
2007-12-06 12:30:00,0.78283,0.78372,0.78253,0.78327,62400000.0
2007-12-06 12:35:00,0.78324,0.78332,0.78282,0.78295,67600000.0
2007-12-06 12:40:00,0.78302,0.78401,0.783,0.78401,72000000.0
2007-12-06 12:45:00,0.78396,0.7845,0.78375,0.7845,60800000.0
2007-12-06 12:50:00,0.78457,0.78461,0.78356,0.78388,65000000.0
2007-12-06 12:55:00,0.78385,0.78474,0.78384,0.78464,69800000.0
2007-12-06 13:00:00,0.78469,0.78501,0.78459,0.78501,60800000.0
2007-12-06 13:05:00,0.78506,0.78537,0.78493,0.78516,73200000.0
2007-12-06 13:10:00,0.78537,0.7862,0.78535,0.78593,59200000.0
2007-12-06 13:15:00,0.78597,0.78625,0.78573,0.78625,78400000.0
2007-12-06 13:20:00,0.78659,0.78666,0.78614,0.78614,63200000.0
2007-12-06 13:25:00,0.78605,0.78621,0.78599,0.78603,64400000.0
2007-12-06 13:30:00,0.78603,0.78644,0.78558,0.78619,72400000.0
2007-12-06 13:35:00,0.7866,0.78686,0.78636,0.78683,65600000.0
2007-12-06 13:40:00,0.7867,0.7867,0.78564,0.78578,57600000.0
2007-12-06 13:45:00,0.78582,0.78609,0.78548,0.78557,131200000.0
2007-12-06 13:50:00,0.78544,0.78546,0.78409,0.78513,91200000.0
2007-12-06 13:55:00,0.78521,0.78543,0.78521,0.78542,67200000.0
2007-12-06 14:00:00,0.78539,0.78544,0.78481,0.78528,139200000.0
2007-12-06 14:05:00,0.78546,0.78597,0.78524,0.78585,80000000.0
2007-12-06 14:10:00,0.78576,0.78601,0.78499,0.78511,102400000.0
2007-12-06 14:15:00,0.78523,0.78581,0.78476,0.78577,83600000.0
2007-12-06 14:20:00,0.78554,0.78573,0.78526,0.78562,96000000.0
2007-12-06 14:25:00,0.78556,0.78561,0.78521,0.78521,206600000.0
2007-12-06 14:30:00,0.78482,0.78503,0.78438,0.78492,89600000.0
2007-12-06 14:35:00,0.78487,0.78594,0.78485,0.78593,144000000.0
2007-12-06 14:40:00,0.78601,0.78601,0.78534,0.78557,180200000.0
2007-12-06 14:45:00,0.78548,0.78577,0.78548,0.78565,99600000.0
2007-12-06 14:50:00,0.78562,0.78567,0.78501,0.78522,120000000.0
2007-12-06 14:55:00,0.78516,0.78635,0.7849,0.78626,87400000.0
2007-12-06 15:00:00,0.78628,0.78628,0.78569,0.78569,109200000.0
2007-12-06 15:05:00,0.78547,0.78571,0.78498,0.78511,120400000.0
2007-12-06 15:10:00,0.78496,0.78511,0.78491,0.78493,141800000.0
2007-12-06 15:15:00,0.78502,0.78578,0.78502,0.7856,90000000.0
2007-12-06 15:20:00,0.78544,0.78563,0.7851,0.78544,116200000.0
2007-12-06 15:25:00,0.78526,0.78565,0.78519,0.78534,121000000.0
2007-12-06 15:30:00,0.78396,0.78541,0.78373,0.78458,125200000.0
2007-12-06 15:35:00,0.78461,0.78491,0.78429,0.78491,137400000.0
2007-12-06 15:40:00,0.78498,0.78504,0.78378,0.78388,156600000.0
2007-12-06 15:45:00,0.7837,0.7837,0.78214,0.78249,137600000.0
2007-12-06 15:50:00,0.78264,0.78378,0.78264,0.78375,120000000.0
2007-12-06 15:55:00,0.78376,0.78438,0.78346,0.78359,120000000.0
2007-12-06 16:00:00,0.78359,0.78359,0.78211,0.78255,166000000.0
2007-12-06 16:05:00,0.7825,0.78293,0.78239,0.78293,188800000.0
2007-12-06 16:10:00,0.78294,0.78294,0.78176,0.78242,143600000.0
2007-12-06 16:15:00,0.78224,0.78232,0.78089,0.78132,132800000.0
2007-12-06 16:20:00,0.78156,0.78188,0.78156,0.78179,141200000.0
2007-12-06 16:25:00,0.78157,0.78205,0.7814,0.78205,96400000.0
2007-12-06 16:30:00,0.78208,0.78208,0.78083,0.78096,247200000.0
2007-12-06 16:35:00,0.78098,0.78098,0.77925,0.77943,244000000.0
2007-12-06 16:40:00,0.77939,0.77976,0.77933,0.77975,139600000.0
2007-12-06 16:45:00,0.77974,0.78,0.77896,0.77971,304400000.0
2007-12-06 16:50:00,0.77977,0.78096,0.77977,0.78089,198200000.0
2007-12-06 16:55:00,0.7807,0.78204,0.78047,0.78198,252000000.0
2007-12-06 17:00:00,0.7821,0.78308,0.78179,0.78266,244200000.0
2007-12-06 17:05:00,0.78258,0.78258,0.78135,0.78157,219200000.0
2007-12-06 17:10:00,0.78157,0.78219,0.78157,0.78211,187800000.0
2007-12-06 17:15:00,0.78217,0.78219,0.78169,0.78195,169400000.0
2007-12-06 17:20:00,0.78188,0.78253,0.78188,0.78229,98600000.0
2007-12-06 17:25:00,0.78236,0.7824,0.78159,0.78159,137000000.0
2007-12-06 17:30:00,0.78143,0.78179,0.78127,0.78172,225800000.0
2007-12-06 17:35:00,0.78177,0.78231,0.78174,0.78231,272800000.0
2007-12-06 17:40:00,0.78232,0.78268,0.78232,0.78253,174800000.0
2007-12-06 17:45:00,0.78253,0.7832,0.78249,0.78304,265200000.0
2007-12-06 17:50:00,0.783,0.78315,0.78266,0.7831,201600000.0
2007-12-06 17:55:00,0.78314,0.78352,0.78286,0.78286,285600000.0
2007-12-06 18:00:00,0.78266,0.78279,0.78244,0.78244,224400000.0
2007-12-06 18:05:00,0.78247,0.78254,0.78177,0.78213,328200000.0
2007-12-06 18:10:00,0.78214,0.78331,0.78214,0.78331,99600000.0
2007-12-06 18:15:00,0.78339,0.78339,0.78252,0.78318,248400000.0
2007-12-06 18:20:00,0.78329,0.78332,0.78146,0.78257,206800000.0
2007-12-06 18:25:00,0.7827,0.78286,0.78247,0.78279,128400000.0
2007-12-06 18:30:00,0.78277,0.78318,0.78268,0.78283,133200000.0
2007-12-06 18:35:00,0.78273,0.78336,0.78233,0.78298,89600000.0
2007-12-06 18:40:00,0.78291,0.78322,0.78281,0.78295,136000000.0
2007-12-06 18:45:00,0.78293,0.78293,0.78201,0.78217,119400000.0
2007-12-06 18:50:00,0.78232,0.78245,0.78144,0.78184,97600000.0
2007-12-06 18:55:00,0.78175,0.78231,0.78175,0.78231,98600000.0
2007-12-06 19:00:00,0.78213,0.78242,0.78185,0.78231,65600000.0
2007-12-06 19:05:00,0.7823,0.78238,0.7816,0.78162,169600000.0
2007-12-06 19:10:00,0.7815,0.78167,0.78111,0.78147,70400000.0
2007-12-06 19:15:00,0.78158,0.78287,0.78145,0.78272,64000000.0
2007-12-06 19:20:00,0.78271,0.78284,0.78234,0.78265,103400000.0
2007-12-06 19:25:00,0.78282,0.78288,0.78232,0.78249,78800000.0
2007-12-06 19:30:00,0.7824,0.78268,0.78221,0.78268,67200000.0
2007-12-06 19:35:00,0.78265,0.7827,0.78199,0.78206,62400000.0
2007-12-06 19:40:00,0.78205,0.78225,0.78187,0.78205,60200000.0
2007-12-06 19:45:00,0.78198,0.78273,0.78193,0.78264,67600000.0
2007-12-06 19:50:00,0.78261,0.78269,0.78233,0.7826,68800000.0
2007-12-06 19:55:00,0.78256,0.78298,0.78214,0.78295,64400000.0
2007-12-06 20:00:00,0.78312,0.78344,0.78212,0.78253,64000000.0
2007-12-06 20:05:00,0.78241,0.78241,0.78138,0.78232,58600000.0
2007-12-06 20:10:00,0.78235,0.78272,0.7822,0.78241,73600000.0
2007-12-06 20:15:00,0.78246,0.78308,0.78161,0.78304,56000000.0
2007-12-06 20:20:00,0.78312,0.78312,0.78199,0.78304,65000000.0
2007-12-06 20:25:00,0.78295,0.78371,0.78295,0.78371,60200000.0
2007-12-06 20:30:00,0.78345,0.78393,0.78345,0.78386,57600000.0
2007-12-06 20:35:00,0.78379,0.78385,0.78266,0.78371,46400000.0
2007-12-06 20:40:00,0.78366,0.78371,0.78227,0.78335,60800000.0
2007-12-06 20:45:00,0.78337,0.78368,0.78325,0.78368,64000000.0
2007-12-06 20:50:00,0.78373,0.78373,0.78353,0.78366,52800000.0
2007-12-06 20:55:00,0.78393,0.78418,0.78381,0.78396,52600000.0
2007-12-06 21:00:00,0.7837,0.78385,0.78349,0.78382,62400000.0
2007-12-06 21:05:00,0.78397,0.78416,0.78389,0.78406,59600000.0
2007-12-06 21:10:00,0.78406,0.78426,0.78372,0.78401,51600000.0
2007-12-06 21:15:00,0.78339,0.78448,0.78339,0.78399,64400000.0
2007-12-06 21:20:00,0.78402,0.78434,0.78391,0.78429,59200000.0
2007-12-06 21:25:00,0.78422,0.78422,0.78354,0.78368,59200000.0
2007-12-06 21:30:00,0.78363,0.78363,0.7833,0.78353,56000000.0
2007-12-06 21:35:00,0.7836,0.78365,0.78331,0.78344,58600000.0
2007-12-06 21:40:00,0.78346,0.78353,0.78318,0.7834,68800000.0
2007-12-06 21:45:00,0.78319,0.78385,0.78296,0.78374,57600000.0
2007-12-06 21:50:00,0.78397,0.78544,0.78298,0.78539,60800000.0
2007-12-06 21:55:00,0.78509,0.78511,0.78461,0.78479,70800000.0
2007-12-06 22:00:00,0.78487,0.78504,0.78444,0.78469,67200000.0
2007-12-06 22:05:00,0.78438,0.78438,0.78393,0.784,64000000.0
2007-12-06 22:10:00,0.78384,0.78408,0.78379,0.78379,67600000.0
2007-12-06 22:15:00,0.78389,0.78405,0.78365,0.78375,59600000.0
2007-12-06 22:20:00,0.78386,0.78392,0.7836,0.78371,56000000.0
2007-12-06 22:25:00,0.78389,0.78393,0.78357,0.78358,51200000.0
2007-12-06 22:30:00,0.78323,0.78414,0.78323,0.78407,51200000.0
2007-12-06 22:35:00,0.78402,0.7841,0.78351,0.7836,46400000.0
2007-12-06 22:40:00,0.78359,0.78425,0.78319,0.78398,49600000.0
2007-12-06 22:45:00,0.78399,0.78428,0.78385,0.7841,59200000.0
2007-12-06 22:50:00,0.78415,0.78512,0.784,0.78462,57600000.0
2007-12-06 22:55:00,0.78444,0.7847,0.78325,0.78446,47400000.0
2007-12-06 23:00:00,0.78451,0.78468,0.78371,0.78388,57600000.0
2007-12-06 23:05:00,0.78416,0.78426,0.78389,0.7839,59200000.0
2007-12-06 23:10:00,0.78386,0.78392,0.78345,0.78373,60800000.0
2007-12-06 23:15:00,0.78384,0.784,0.78351,0.78351,67200000.0
2007-12-06 23:20:00,0.78343,0.78376,0.7834,0.78363,51200000.0
2007-12-06 23:25:00,0.78333,0.7834,0.78302,0.78339,49600000.0
2007-12-06 23:30:00,0.7833,0.78338,0.78299,0.78335,76200000.0
2007-12-06 23:35:00,0.78337,0.78376,0.78237,0.78376,49600000.0
2007-12-06 23:40:00,0.78359,0.7841,0.78312,0.78343,57600000.0
2007-12-06 23:45:00,0.78329,0.7835,0.7831,0.78339,60800000.0
2007-12-06 23:50:00,0.78343,0.78364,0.78314,0.78326,68800000.0
2007-12-06 23:55:00,0.78327,0.7837,0.78323,0.78342,65600000.0
2007-12-07 00:00:00,0.78342,0.78369,0.78311,0.78355,52800000.0
2007-12-07 00:05:00,0.78337,0.78403,0.78335,0.7838,49000000.0
2007-12-07 00:10:00,0.78391,0.78397,0.78357,0.78362,39400000.0
2007-12-07 00:15:00,0.78368,0.78387,0.78306,0.78309,48000000.0
2007-12-07 00:20:00,0.78323,0.78338,0.7829,0.78312,56000000.0
2007-12-07 00:25:00,0.78311,0.78334,0.78276,0.78294,41600000.0
2007-12-07 00:30:00,0.78292,0.78313,0.78272,0.78287,59600000.0
2007-12-07 00:35:00,0.78282,0.78356,0.78272,0.78301,57600000.0
2007-12-07 00:40:00,0.78293,0.78293,0.78225,0.78269,33600000.0
2007-12-07 00:45:00,0.7826,0.78274,0.78205,0.78274,52800000.0
2007-12-07 00:50:00,0.78274,0.78274,0.78222,0.78259,59200000.0
2007-12-07 00:55:00,0.78296,0.78299,0.78261,0.78262,51200000.0
2007-12-07 01:00:00,0.78272,0.78298,0.78246,0.78281,50600000.0
2007-12-07 01:05:00,0.78282,0.78304,0.78282,0.78298,66000000.0
2007-12-07 01:10:00,0.78293,0.78304,0.78248,0.78304,56000000.0
2007-12-07 01:15:00,0.78287,0.7833,0.78262,0.7833,46800000.0
2007-12-07 01:20:00,0.78341,0.78347,0.78313,0.78314,46400000.0
2007-12-07 01:25:00,0.78337,0.78344,0.78299,0.78314,46400000.0
2007-12-07 01:30:00,0.78321,0.78329,0.78305,0.78306,58000000.0
2007-12-07 01:35:00,0.78305,0.78312,0.78274,0.78303,56000000.0
2007-12-07 01:40:00,0.78299,0.78393,0.78289,0.7831,57000000.0
2007-12-07 01:45:00,0.7831,0.78323,0.78296,0.78313,45200000.0
2007-12-07 01:50:00,0.78305,0.78338,0.78289,0.78324,38400000.0
2007-12-07 01:55:00,0.78333,0.78356,0.78325,0.78346,60800000.0
2007-12-07 02:00:00,0.78343,0.78343,0.78309,0.78309,64000000.0
2007-12-07 02:05:00,0.78308,0.78308,0.78131,0.78168,47400000.0
2007-12-07 02:10:00,0.78171,0.78278,0.78171,0.78277,56000000.0
2007-12-07 02:15:00,0.7827,0.78278,0.78215,0.78262,57600000.0
2007-12-07 02:20:00,0.7826,0.78315,0.78253,0.78296,54400000.0
2007-12-07 02:25:00,0.78297,0.78349,0.78183,0.78327,48000000.0
2007-12-07 02:30:00,0.78338,0.78358,0.78322,0.78322,59200000.0
2007-12-07 02:35:00,0.78332,0.78339,0.78317,0.78331,56000000.0
2007-12-07 02:40:00,0.78304,0.78333,0.78204,0.7832,62400000.0
2007-12-07 02:45:00,0.78309,0.7833,0.78283,0.78289,65600000.0
2007-12-07 02:50:00,0.78281,0.78316,0.78281,0.78316,46400000.0
2007-12-07 02:55:00,0.78323,0.78358,0.78302,0.78358,59600000.0
2007-12-07 03:00:00,0.78352,0.78352,0.78306,0.78329,43200000.0
2007-12-07 03:05:00,0.7834,0.78389,0.78334,0.78345,44200000.0
2007-12-07 03:10:00,0.78387,0.78424,0.78387,0.78415,67200000.0
2007-12-07 03:15:00,0.78426,0.78476,0.78414,0.78476,57600000.0
2007-12-07 03:20:00,0.78511,0.78511,0.78417,0.78423,65600000.0
2007-12-07 03:25:00,0.78431,0.78449,0.78406,0.78426,49600000.0
2007-12-07 03:30:00,0.78444,0.78449,0.78428,0.78443,64000000.0
2007-12-07 03:35:00,0.78444,0.78504,0.78444,0.785,62400000.0
2007-12-07 03:40:00,0.7848,0.78495,0.78466,0.78489,60800000.0
2007-12-07 03:45:00,0.7846,0.78484,0.7846,0.78476,54400000.0
2007-12-07 03:50:00,0.78467,0.78482,0.78367,0.7846,69800000.0
2007-12-07 03:55:00,0.7841,0.78453,0.78394,0.7844,71400000.0
2007-12-07 04:00:00,0.78455,0.78455,0.78388,0.78433,67600000.0
2007-12-07 04:05:00,0.7844,0.78462,0.78436,0.78439,60800000.0
2007-12-07 04:10:00,0.78446,0.78487,0.78429,0.7846,51600000.0
2007-12-07 04:15:00,0.78459,0.78491,0.78457,0.78464,46400000.0
2007-12-07 04:20:00,0.78459,0.78503,0.78367,0.78503,61800000.0
2007-12-07 04:25:00,0.78505,0.78519,0.7847,0.78485,59600000.0
2007-12-07 04:30:00,0.78518,0.78531,0.78506,0.78518,52800000.0
2007-12-07 04:35:00,0.78521,0.78538,0.78427,0.78525,65600000.0
2007-12-07 04:40:00,0.78573,0.78575,0.7847,0.78489,51200000.0
2007-12-07 04:45:00,0.78477,0.78493,0.78461,0.78486,77800000.0
2007-12-07 04:50:00,0.78481,0.78521,0.78405,0.78468,59600000.0
2007-12-07 04:55:00,0.78449,0.78493,0.78445,0.78473,59200000.0
2007-12-07 05:00:00,0.78463,0.78507,0.7845,0.78482,68000000.0
2007-12-07 05:05:00,0.78475,0.7854,0.78475,0.7851,59200000.0
2007-12-07 05:10:00,0.78533,0.78557,0.78466,0.78548,60800000.0
2007-12-07 05:15:00,0.78546,0.78562,0.78502,0.78553,60800000.0
2007-12-07 05:20:00,0.78545,0.78559,0.78507,0.7851,52800000.0
2007-12-07 05:25:00,0.7855,0.7855,0.78512,0.78534,70400000.0
2007-12-07 05:30:00,0.78492,0.78538,0.78369,0.78527,64000000.0
2007-12-07 05:35:00,0.78513,0.78543,0.785,0.78534,62400000.0
2007-12-07 05:40:00,0.78501,0.78536,0.78499,0.78504,60800000.0
2007-12-07 05:45:00,0.78513,0.78536,0.78483,0.78536,59200000.0
2007-12-07 05:50:00,0.78533,0.78533,0.78482,0.78496,59200000.0
2007-12-07 05:55:00,0.78509,0.78517,0.78498,0.78511,62400000.0
2007-12-07 06:00:00,0.78489,0.78496,0.78476,0.78483,62800000.0
2007-12-07 06:05:00,0.78486,0.78495,0.7844,0.78465,56000000.0
2007-12-07 06:10:00,0.78454,0.78468,0.78424,0.78435,52800000.0
2007-12-07 06:15:00,0.78416,0.78461,0.78415,0.78461,48000000.0
2007-12-07 06:20:00,0.7846,0.78538,0.7845,0.78534,65800000.0
2007-12-07 06:25:00,0.78539,0.78539,0.7846,0.78468,51200000.0
2007-12-07 06:30:00,0.78473,0.78481,0.78347,0.78453,54400000.0
2007-12-07 06:35:00,0.78444,0.78444,0.78366,0.78426,61200000.0
2007-12-07 06:40:00,0.78438,0.78439,0.78412,0.78422,59200000.0
2007-12-07 06:45:00,0.78402,0.78417,0.78392,0.78409,51600000.0
2007-12-07 06:50:00,0.78409,0.78447,0.78397,0.78425,60800000.0
2007-12-07 06:55:00,0.78413,0.78438,0.78394,0.78422,60800000.0
2007-12-07 07:00:00,0.78433,0.78449,0.78405,0.78423,49600000.0
2007-12-07 07:05:00,0.78414,0.78487,0.78409,0.78452,54800000.0
2007-12-07 07:10:00,0.78489,0.78497,0.78469,0.78495,57600000.0
2007-12-07 07:15:00,0.78497,0.78506,0.78452,0.78494,54800000.0
2007-12-07 07:20:00,0.78453,0.78456,0.78431,0.78441,50000000.0
2007-12-07 07:25:00,0.78449,0.78471,0.78435,0.78454,46800000.0
2007-12-07 07:30:00,0.78451,0.78464,0.7842,0.78426,60000000.0
2007-12-07 07:35:00,0.78427,0.78427,0.78366,0.78376,60000000.0
2007-12-07 07:40:00,0.78379,0.78379,0.78323,0.7834,60200000.0
2007-12-07 07:45:00,0.78346,0.78381,0.78335,0.78377,64000000.0
2007-12-07 07:50:00,0.78385,0.78412,0.78269,0.78407,56000000.0
2007-12-07 07:55:00,0.78428,0.78451,0.78408,0.78451,59200000.0
2007-12-07 08:00:00,0.78417,0.78488,0.78416,0.7848,73000000.0
2007-12-07 08:05:00,0.78471,0.78501,0.78434,0.78468,70400000.0
2007-12-07 08:10:00,0.78462,0.78462,0.784,0.78435,62400000.0
2007-12-07 08:15:00,0.7845,0.78457,0.78416,0.78431,59200000.0
2007-12-07 08:20:00,0.78409,0.78409,0.78292,0.78408,64000000.0
2007-12-07 08:25:00,0.78391,0.78403,0.78384,0.78399,57600000.0
2007-12-07 08:30:00,0.78404,0.78471,0.78383,0.78453,67600000.0
2007-12-07 08:35:00,0.78472,0.78477,0.78392,0.78392,62400000.0
2007-12-07 08:40:00,0.78403,0.78442,0.78387,0.78442,67200000.0
2007-12-07 08:45:00,0.78437,0.7848,0.78432,0.7848,70400000.0
2007-12-07 08:50:00,0.78473,0.78512,0.78354,0.78512,60200000.0
2007-12-07 08:55:00,0.78548,0.78613,0.78468,0.78578,67200000.0
2007-12-07 09:00:00,0.78573,0.78629,0.78559,0.78581,73600000.0
2007-12-07 09:05:00,0.7857,0.7858,0.78503,0.78542,53800000.0
2007-12-07 09:10:00,0.78534,0.78567,0.78534,0.78563,60800000.0
2007-12-07 09:15:00,0.78565,0.78581,0.78468,0.78482,68800000.0
2007-12-07 09:20:00,0.78487,0.78495,0.7846,0.78474,59600000.0
2007-12-07 09:25:00,0.78478,0.78497,0.78467,0.78494,57600000.0
2007-12-07 09:30:00,0.78511,0.78536,0.78485,0.78492,67200000.0
2007-12-07 09:35:00,0.78495,0.78531,0.78467,0.78468,58600000.0
2007-12-07 09:40:00,0.78349,0.7849,0.78349,0.7849,70400000.0
2007-12-07 09:45:00,0.78479,0.78479,0.7845,0.78463,64400000.0
2007-12-07 09:50:00,0.78468,0.78485,0.78445,0.78447,58600000.0
2007-12-07 09:55:00,0.7847,0.78502,0.78461,0.78493,64000000.0
2007-12-07 10:00:00,0.7849,0.78502,0.78467,0.78476,70800000.0
2007-12-07 10:05:00,0.78476,0.78488,0.78444,0.78444,68800000.0
2007-12-07 10:10:00,0.78465,0.78465,0.78415,0.78443,68800000.0
2007-12-07 10:15:00,0.78387,0.78446,0.78346,0.78351,64000000.0
2007-12-07 10:20:00,0.78353,0.7837,0.78311,0.78316,67200000.0
2007-12-07 10:25:00,0.78342,0.78386,0.78276,0.78386,67200000.0
2007-12-07 10:30:00,0.784,0.78457,0.78365,0.78434,66600000.0
2007-12-07 10:35:00,0.78432,0.78456,0.78404,0.78451,58000000.0
2007-12-07 10:40:00,0.7845,0.78567,0.7845,0.78564,73600000.0
2007-12-07 10:45:00,0.78569,0.78632,0.78541,0.78632,68800000.0
2007-12-07 10:50:00,0.78641,0.78666,0.78615,0.78666,67600000.0
2007-12-07 10:55:00,0.78673,0.78678,0.78578,0.78578,67000000.0
2007-12-07 11:00:00,0.78547,0.7861,0.78526,0.7861,65600000.0
2007-12-07 11:05:00,0.78591,0.78606,0.78448,0.78606,60800000.0
2007-12-07 11:10:00,0.78601,0.78617,0.78579,0.78599,68800000.0
2007-12-07 11:15:00,0.786,0.7865,0.786,0.78635,62400000.0
2007-12-07 11:20:00,0.78641,0.78755,0.78626,0.78746,72000000.0
2007-12-07 11:25:00,0.78749,0.78825,0.78724,0.78806,59600000.0
2007-12-07 11:30:00,0.78809,0.7884,0.78798,0.78821,75200000.0
2007-12-07 11:35:00,0.7883,0.78871,0.78792,0.78847,67200000.0
2007-12-07 11:40:00,0.78855,0.78859,0.78699,0.78753,61800000.0
2007-12-07 11:45:00,0.78767,0.78773,0.78678,0.78738,66600000.0
2007-12-07 11:50:00,0.78766,0.78766,0.78642,0.78735,70400000.0
2007-12-07 11:55:00,0.78738,0.78747,0.78698,0.78702,59600000.0
2007-12-07 12:00:00,0.78699,0.7877,0.78618,0.78649,75200000.0
2007-12-07 12:05:00,0.78622,0.78623,0.78518,0.78518,65600000.0
2007-12-07 12:10:00,0.78528,0.78533,0.78441,0.78448,73600000.0
2007-12-07 12:15:00,0.78446,0.78566,0.78446,0.78566,71400000.0
2007-12-07 12:20:00,0.78564,0.78632,0.78458,0.78604,61200000.0
2007-12-07 12:25:00,0.78598,0.78599,0.78491,0.78564,62400000.0
2007-12-07 12:30:00,0.78554,0.78554,0.78496,0.78512,62400000.0
2007-12-07 12:35:00,0.78514,0.7858,0.78496,0.78578,67200000.0
2007-12-07 12:40:00,0.78579,0.78624,0.78576,0.78599,72400000.0
2007-12-07 12:45:00,0.78593,0.78616,0.78561,0.78615,69200000.0
2007-12-07 12:50:00,0.78583,0.78597,0.78552,0.78578,65600000.0
2007-12-07 12:55:00,0.78574,0.78592,0.78565,0.78581,70400000.0
2007-12-07 13:00:00,0.78529,0.78591,0.78529,0.78591,59600000.0
2007-12-07 13:05:00,0.78579,0.78622,0.78564,0.78601,71400000.0
2007-12-07 13:10:00,0.7861,0.78658,0.78606,0.78646,67600000.0
2007-12-07 13:15:00,0.78614,0.78697,0.78609,0.78688,78800000.0
2007-12-07 13:20:00,0.78668,0.78691,0.7865,0.78652,62800000.0
2007-12-07 13:25:00,0.78662,0.78663,0.78566,0.7859,64000000.0
2007-12-07 13:30:00,0.7858,0.7858,0.7852,0.7852,72000000.0
2007-12-07 13:35:00,0.78549,0.78549,0.78476,0.78481,65600000.0
2007-12-07 13:40:00,0.7849,0.78524,0.78451,0.78455,57600000.0
2007-12-07 13:45:00,0.78446,0.78456,0.78427,0.78435,139200000.0
2007-12-07 13:50:00,0.78421,0.78421,0.78292,0.78381,91200000.0
2007-12-07 13:55:00,0.78376,0.78458,0.78341,0.78458,67200000.0
2007-12-07 14:00:00,0.78177,0.78177,0.77707,0.77708,139200000.0
2007-12-07 14:05:00,0.77673,0.77792,0.77632,0.77782,80000000.0
2007-12-07 14:10:00,0.77792,0.77885,0.77789,0.77885,102800000.0
2007-12-07 14:15:00,0.77901,0.77931,0.77757,0.77925,88000000.0
2007-12-07 14:20:00,0.77909,0.7797,0.779,0.77931,96000000.0
2007-12-07 14:25:00,0.77904,0.7795,0.77904,0.77943,206800000.0
2007-12-07 14:30:00,0.77949,0.77996,0.77949,0.77996,90400000.0
2007-12-07 14:35:00,0.78021,0.78056,0.78019,0.78021,144400000.0
2007-12-07 14:40:00,0.78023,0.78072,0.7801,0.78072,181200000.0
2007-12-07 14:45:00,0.78104,0.78118,0.78053,0.78081,99200000.0
2007-12-07 14:50:00,0.78079,0.78083,0.78065,0.78073,120000000.0
2007-12-07 14:55:00,0.78077,0.78177,0.78077,0.78163,88000000.0
2007-12-07 15:00:00,0.78174,0.78197,0.78151,0.78172,108800000.0
2007-12-07 15:05:00,0.78192,0.78245,0.7819,0.78241,119400000.0
2007-12-07 15:10:00,0.78245,0.78287,0.78219,0.78219,148800000.0
2007-12-07 15:15:00,0.78195,0.78215,0.78146,0.7821,89600000.0
2007-12-07 15:20:00,0.78185,0.78265,0.78152,0.78226,110400000.0
2007-12-07 15:25:00,0.78252,0.78281,0.78105,0.78125,121000000.0
2007-12-07 15:30:00,0.78079,0.78174,0.77979,0.7807,124200000.0
2007-12-07 15:35:00,0.78127,0.78153,0.77953,0.7801,132800000.0
2007-12-07 15:40:00,0.77985,0.7832,0.77985,0.78299,157200000.0
2007-12-07 15:45:00,0.78291,0.78302,0.78198,0.78254,138000000.0
2007-12-07 15:50:00,0.78242,0.78311,0.78196,0.78262,119800000.0
2007-12-07 15:55:00,0.78261,0.7837,0.78253,0.7837,120000000.0
2007-12-07 16:00:00,0.78373,0.78374,0.78286,0.78325,165200000.0
2007-12-07 16:05:00,0.78322,0.78379,0.78322,0.78379,189200000.0
2007-12-07 16:10:00,0.78382,0.78431,0.78277,0.78431,141800000.0
2007-12-07 16:15:00,0.78414,0.78467,0.7839,0.7839,134000000.0
2007-12-07 16:20:00,0.78375,0.7848,0.78375,0.7848,141800000.0
2007-12-07 16:25:00,0.78471,0.78471,0.78421,0.78433,96000000.0
2007-12-07 16:30:00,0.7843,0.78456,0.78364,0.7839,246600000.0
2007-12-07 16:35:00,0.78418,0.78443,0.78334,0.78335,242800000.0
2007-12-07 16:40:00,0.78339,0.7842,0.78336,0.7842,140000000.0
2007-12-07 16:45:00,0.78378,0.78412,0.7836,0.78398,305400000.0
2007-12-07 16:50:00,0.78416,0.78446,0.78395,0.78425,198800000.0
2007-12-07 16:55:00,0.78429,0.78641,0.78429,0.78641,250600000.0
2007-12-07 17:00:00,0.7863,0.78682,0.78603,0.78605,245000000.0
2007-12-07 17:05:00,0.78589,0.78589,0.78538,0.7854,219600000.0
2007-12-07 17:10:00,0.7852,0.78596,0.7852,0.78584,187600000.0
2007-12-07 17:15:00,0.78577,0.7858,0.78431,0.78431,170400000.0
2007-12-07 17:20:00,0.78426,0.78496,0.78426,0.78479,99200000.0
2007-12-07 17:25:00,0.78477,0.78509,0.78477,0.78489,138000000.0
2007-12-07 17:30:00,0.78469,0.78521,0.78455,0.78519,226000000.0
2007-12-07 17:35:00,0.78525,0.78526,0.78447,0.78487,273200000.0
2007-12-07 17:40:00,0.78479,0.7849,0.78457,0.78473,174200000.0
2007-12-07 17:45:00,0.78463,0.78517,0.78463,0.78505,264400000.0
2007-12-07 17:50:00,0.78499,0.78499,0.7839,0.78399,202000000.0
2007-12-07 17:55:00,0.78398,0.78405,0.78311,0.7835,287200000.0
2007-12-07 18:00:00,0.7836,0.7836,0.78154,0.78154,224400000.0
2007-12-07 18:05:00,0.78121,0.78162,0.78087,0.78093,327400000.0
2007-12-07 18:10:00,0.78121,0.7819,0.78121,0.78185,108800000.0
2007-12-07 18:15:00,0.78191,0.78246,0.78191,0.78225,247200000.0
2007-12-07 18:20:00,0.78222,0.78252,0.78084,0.78171,206800000.0
2007-12-07 18:25:00,0.78199,0.78242,0.78192,0.78228,128000000.0
2007-12-07 18:30:00,0.78195,0.78211,0.78161,0.78182,133200000.0
2007-12-07 18:35:00,0.78191,0.783,0.78183,0.783,91200000.0
2007-12-07 18:40:00,0.78293,0.78307,0.78251,0.78299,136400000.0
2007-12-07 18:45:00,0.7829,0.78367,0.78274,0.78367,120400000.0
2007-12-07 18:50:00,0.78336,0.78336,0.78229,0.78243,97600000.0
2007-12-07 18:55:00,0.78252,0.78301,0.78229,0.78301,99200000.0
2007-12-07 19:00:00,0.78299,0.78299,0.78263,0.78282,65000000.0
2007-12-07 19:05:00,0.78274,0.78274,0.78219,0.78234,169000000.0
2007-12-07 19:10:00,0.78229,0.78242,0.78209,0.78218,72000000.0
2007-12-07 19:15:00,0.78229,0.78229,0.78125,0.78125,59200000.0
2007-12-07 19:20:00,0.78115,0.78122,0.78075,0.78075,103400000.0
2007-12-07 19:25:00,0.78063,0.78063,0.77972,0.77984,78400000.0
2007-12-07 19:30:00,0.77961,0.77981,0.77891,0.779,67200000.0
2007-12-07 19:35:00,0.77914,0.7793,0.77886,0.7789,62400000.0
2007-12-07 19:40:00,0.77901,0.78003,0.77901,0.78003,64000000.0
2007-12-07 19:45:00,0.77996,0.78008,0.77976,0.77976,66600000.0
2007-12-07 19:50:00,0.77983,0.7801,0.77932,0.77932,68800000.0
2007-12-07 19:55:00,0.77958,0.7798,0.77927,0.77971,64000000.0
2007-12-07 20:00:00,0.77991,0.78089,0.77991,0.78089,64000000.0
2007-12-07 20:05:00,0.78087,0.78094,0.7806,0.78092,59200000.0
2007-12-07 20:10:00,0.78085,0.7809,0.78063,0.7809,73000000.0
2007-12-07 20:15:00,0.78078,0.78106,0.77984,0.78096,56000000.0
2007-12-07 20:20:00,0.78112,0.78136,0.78003,0.7805,72000000.0
2007-12-07 20:25:00,0.7805,0.7809,0.7805,0.78076,66000000.0
2007-12-07 20:30:00,0.78065,0.78076,0.78025,0.7803,56400000.0
2007-12-07 20:35:00,0.78019,0.78041,0.78008,0.78014,36800000.0
2007-12-07 20:40:00,0.78016,0.78103,0.77929,0.78041,60800000.0
2007-12-07 20:45:00,0.78034,0.78057,0.78031,0.7804,64000000.0
2007-12-07 20:50:00,0.78045,0.78045,0.77997,0.77997,49600000.0
2007-12-07 20:55:00,0.7804,0.78049,0.77966,0.77966,51200000.0
2007-12-07 21:00:00,0.77982,0.78012,0.77975,0.78002,61800000.0
2007-12-07 21:05:00,0.77991,0.77995,0.7792,0.77922,59200000.0
2007-12-07 21:10:00,0.77926,0.77977,0.77898,0.77937,60200000.0
2007-12-07 21:15:00,0.77949,0.77981,0.77931,0.77974,61200000.0
2007-12-07 21:20:00,0.77986,0.7803,0.77945,0.7803,59200000.0
2007-12-07 21:25:00,0.78027,0.78031,0.77971,0.78008,59200000.0
2007-12-07 21:30:00,0.78012,0.78027,0.77997,0.78002,57600000.0
2007-12-07 21:35:00,0.78019,0.78034,0.78003,0.78021,59200000.0
2007-12-07 21:40:00,0.78036,0.78057,0.77958,0.77961,69600000.0
2007-12-07 21:45:00,0.77962,0.77974,0.77944,0.77957,57000000.0
2007-12-07 21:50:00,0.7797,0.77971,0.77863,0.77926,60800000.0
2007-12-07 21:55:00,0.77923,0.77952,0.77922,0.77947,70400000.0
2007-12-07 22:00:00,0.7795,0.77979,0.77941,0.77979,58600000.0
2007-12-07 22:05:00,0.77972,0.77988,0.77924,0.77969,62400000.0
2007-12-07 22:10:00,0.77953,0.77982,0.77934,0.77961,67600000.0
2007-12-07 22:15:00,0.77957,0.77957,0.77908,0.77914,46800000.0
2007-12-07 22:20:00,0.77911,0.77922,0.77864,0.77877,51200000.0
2007-12-07 22:25:00,0.77875,0.7792,0.7787,0.77918,50600000.0
2007-12-07 22:30:00,0.77919,0.7795,0.7789,0.77935,59200000.0
2007-12-07 22:35:00,0.77924,0.77935,0.77904,0.77912,46400000.0
2007-12-07 22:40:00,0.77907,0.77965,0.77884,0.77965,41000000.0
2007-12-07 22:45:00,0.77979,0.77992,0.77908,0.77908,57600000.0
2007-12-07 22:50:00,0.7792,0.77974,0.779,0.7797,54200000.0
2007-12-07 22:55:00,0.77963,0.77981,0.77947,0.77964,48000000.0
2007-12-07 23:00:00,0.77939,0.77964,0.77924,0.7796,59000000.0
2007-12-07 23:05:00,0.77962,0.77979,0.779,0.77902,53200000.0
2007-12-07 23:10:00,0.77907,0.77922,0.77892,0.77909,54400000.0
2007-12-07 23:15:00,0.77907,0.77907,0.77846,0.77846,67600000.0
2007-12-07 23:20:00,0.77854,0.7794,0.77854,0.7794,53800000.0
2007-12-07 23:25:00,0.77939,0.77943,0.779,0.77907,49600000.0
2007-12-07 23:30:00,0.77896,0.77926,0.77875,0.77913,75600000.0
2007-12-07 23:35:00,0.77911,0.77911,0.77799,0.77856,57600000.0
2007-12-07 23:40:00,0.77832,0.77873,0.77832,0.77855,57600000.0
2007-12-07 23:45:00,0.77855,0.77887,0.77827,0.77882,60800000.0
2007-12-07 23:50:00,0.77896,0.77961,0.77862,0.77961,52800000.0
2007-12-07 23:55:00,0.77957,0.78031,0.77951,0.78005,66000000.0
2007-12-10 00:00:00,0.77636,0.7764,0.77558,0.77569,59400000.0
2007-12-10 00:05:00,0.77582,0.77597,0.77562,0.77587,44800000.0
2007-12-10 00:10:00,0.77593,0.77895,0.77561,0.77598,38400000.0
2007-12-10 00:15:00,0.77595,0.77735,0.77595,0.77735,48000000.0
2007-12-10 00:20:00,0.77598,0.77611,0.77565,0.7757,35600000.0
2007-12-10 00:25:00,0.77582,0.77582,0.77551,0.77556,57600000.0
2007-12-10 00:30:00,0.77574,0.7763,0.77574,0.77614,50000000.0
2007-12-10 00:35:00,0.77617,0.7765,0.77605,0.77625,57600000.0
2007-12-10 00:40:00,0.77632,0.777,0.77618,0.777,37800000.0
2007-12-10 00:45:00,0.77697,0.77714,0.77674,0.77704,58600000.0
2007-12-10 00:50:00,0.77698,0.77705,0.77668,0.77691,44800000.0
2007-12-10 00:55:00,0.77697,0.77702,0.77684,0.777,45200000.0
2007-12-10 01:00:00,0.77701,0.77725,0.77654,0.77658,42400000.0
2007-12-10 01:05:00,0.77674,0.77682,0.7756,0.77568,73600000.0
2007-12-10 01:10:00,0.77655,0.77707,0.77569,0.77702,62400000.0
2007-12-10 01:15:00,0.77705,0.77745,0.7767,0.77743,64000000.0
2007-12-10 01:20:00,0.77739,0.77759,0.77715,0.77759,50000000.0
2007-12-10 01:25:00,0.77756,0.778,0.77747,0.77795,59200000.0
2007-12-10 01:30:00,0.77789,0.77842,0.77769,0.77821,51200000.0
2007-12-10 01:35:00,0.77844,0.77902,0.77844,0.77897,68800000.0
2007-12-10 01:40:00,0.77906,0.77906,0.77859,0.77866,48000000.0
2007-12-10 01:45:00,0.77893,0.77901,0.7785,0.77865,48000000.0
2007-12-10 01:50:00,0.77866,0.77883,0.77795,0.77834,54400000.0
2007-12-10 01:55:00,0.77857,0.77875,0.77843,0.77866,68200000.0
2007-12-10 02:00:00,0.7786,0.77872,0.77854,0.77867,54400000.0
2007-12-10 02:05:00,0.77858,0.77884,0.77857,0.77858,38400000.0
2007-12-10 02:10:00,0.77867,0.77879,0.7786,0.77877,38400000.0
2007-12-10 02:15:00,0.77876,0.77906,0.77837,0.77839,44200000.0
2007-12-10 02:20:00,0.77838,0.77848,0.77807,0.77836,54400000.0
2007-12-10 02:25:00,0.77861,0.77868,0.77809,0.77826,43200000.0
2007-12-10 02:30:00,0.77822,0.77845,0.77795,0.77845,40000000.0
2007-12-10 02:35:00,0.7784,0.77868,0.7784,0.77867,41600000.0
2007-12-10 02:40:00,0.77868,0.77901,0.77841,0.77901,59200000.0
2007-12-10 02:45:00,0.779,0.77903,0.77864,0.77869,56400000.0
2007-12-10 02:50:00,0.77875,0.7794,0.7787,0.77881,65000000.0
2007-12-10 02:55:00,0.7789,0.77896,0.77815,0.77822,41600000.0
2007-12-10 03:00:00,0.77818,0.77885,0.77818,0.7788,44200000.0
2007-12-10 03:05:00,0.77878,0.7794,0.77874,0.77916,40400000.0
2007-12-10 03:10:00,0.77906,0.77914,0.77838,0.77853,52800000.0
2007-12-10 03:15:00,0.77844,0.77863,0.77833,0.77833,30400000.0
2007-12-10 03:20:00,0.77827,0.77837,0.77793,0.77827,57000000.0
2007-12-10 03:25:00,0.77811,0.77811,0.77762,0.77762,44800000.0
2007-12-10 03:30:00,0.77769,0.77782,0.77728,0.77764,44800000.0
2007-12-10 03:35:00,0.77768,0.77774,0.77724,0.77745,54400000.0
2007-12-10 03:40:00,0.77748,0.77763,0.77741,0.7776,25600000.0
2007-12-10 03:45:00,0.77757,0.77757,0.77729,0.77751,38400000.0
2007-12-10 03:50:00,0.77752,0.77761,0.77739,0.77748,33600000.0
2007-12-10 03:55:00,0.7775,0.77764,0.7771,0.77737,49600000.0
2007-12-10 04:00:00,0.77744,0.77766,0.7771,0.77713,65600000.0
2007-12-10 04:05:00,0.7771,0.77768,0.77692,0.77721,68200000.0
2007-12-10 04:10:00,0.77726,0.77774,0.77718,0.77765,60800000.0
2007-12-10 04:15:00,0.77764,0.77764,0.77723,0.77727,58000000.0
2007-12-10 04:20:00,0.77799,0.77811,0.77635,0.77731,52800000.0
2007-12-10 04:25:00,0.77736,0.77747,0.77697,0.77736,76800000.0
2007-12-10 04:30:00,0.77747,0.77755,0.7772,0.7772,49600000.0
2007-12-10 04:35:00,0.77807,0.7781,0.77711,0.77732,64000000.0
2007-12-10 04:40:00,0.77715,0.77772,0.77714,0.77772,67200000.0
2007-12-10 04:45:00,0.77707,0.77789,0.77702,0.77771,54800000.0
2007-12-10 04:50:00,0.77758,0.77763,0.77702,0.77718,52800000.0
2007-12-10 04:55:00,0.77736,0.77763,0.77736,0.77758,51200000.0
2007-12-10 05:00:00,0.77763,0.77781,0.77726,0.77726,38400000.0
2007-12-10 05:05:00,0.77708,0.77771,0.77708,0.77754,54400000.0
2007-12-10 05:10:00,0.77746,0.7775,0.77731,0.77749,51200000.0
2007-12-10 05:15:00,0.77734,0.77735,0.77707,0.77725,33600000.0
2007-12-10 05:20:00,0.77729,0.77764,0.7771,0.77756,46400000.0
2007-12-10 05:25:00,0.77754,0.77798,0.77754,0.77777,35600000.0
2007-12-10 05:30:00,0.77727,0.77806,0.77725,0.77777,51200000.0
2007-12-10 05:35:00,0.77775,0.77787,0.77744,0.77782,51200000.0
2007-12-10 05:40:00,0.77757,0.77757,0.77728,0.7774,25600000.0
2007-12-10 05:45:00,0.7773,0.77819,0.7773,0.77814,67200000.0
2007-12-10 05:50:00,0.77818,0.77847,0.77771,0.77847,61200000.0
2007-12-10 05:55:00,0.77858,0.7786,0.77816,0.77847,59200000.0
2007-12-10 06:00:00,0.77854,0.77873,0.77824,0.77824,70400000.0
2007-12-10 06:05:00,0.77862,0.77886,0.77769,0.77864,60800000.0
2007-12-10 06:10:00,0.77878,0.77899,0.77868,0.77894,58000000.0
2007-12-10 06:15:00,0.77913,0.77913,0.77884,0.77913,69200000.0
2007-12-10 06:20:00,0.77915,0.77927,0.77901,0.7792,58600000.0
2007-12-10 06:25:00,0.77994,0.77995,0.779,0.77921,60800000.0
2007-12-10 06:30:00,0.77917,0.77922,0.77877,0.77877,59600000.0
2007-12-10 06:35:00,0.77875,0.77875,0.77818,0.77839,59200000.0
2007-12-10 06:40:00,0.77814,0.7785,0.77793,0.778,56000000.0
2007-12-10 06:45:00,0.77794,0.77798,0.7775,0.77775,51200000.0
2007-12-10 06:50:00,0.77782,0.77833,0.77782,0.77831,59200000.0
2007-12-10 06:55:00,0.77832,0.77836,0.77797,0.77818,62400000.0
2007-12-10 07:00:00,0.7782,0.77821,0.77797,0.77808,40400000.0
2007-12-10 07:05:00,0.77895,0.77902,0.77777,0.77841,64000000.0
2007-12-10 07:10:00,0.7783,0.77904,0.77821,0.77876,64400000.0
2007-12-10 07:15:00,0.77883,0.779,0.77792,0.77885,51200000.0
2007-12-10 07:20:00,0.77891,0.77903,0.77891,0.77893,28800000.0
2007-12-10 07:25:00,0.779,0.77925,0.77896,0.77909,46800000.0
2007-12-10 07:30:00,0.77919,0.77933,0.77909,0.77923,55400000.0
2007-12-10 07:35:00,0.77947,0.77987,0.77874,0.77987,65600000.0
2007-12-10 07:40:00,0.77961,0.77971,0.77856,0.77959,56400000.0
2007-12-10 07:45:00,0.77979,0.77985,0.77958,0.77973,73000000.0
2007-12-10 07:50:00,0.77987,0.78038,0.77983,0.77983,59600000.0
2007-12-10 07:55:00,0.77979,0.77979,0.77916,0.77948,64000000.0
2007-12-10 08:00:00,0.77945,0.77973,0.77882,0.77934,64800000.0
2007-12-10 08:05:00,0.77932,0.77953,0.77918,0.77918,68800000.0
2007-12-10 08:10:00,0.77911,0.77953,0.77911,0.77943,67200000.0
2007-12-10 08:15:00,0.7795,0.77973,0.77934,0.77973,57000000.0
2007-12-10 08:20:00,0.77973,0.77978,0.77954,0.7797,62400000.0
2007-12-10 08:25:00,0.77982,0.78017,0.77974,0.78017,67200000.0
2007-12-10 08:30:00,0.7803,0.78034,0.77939,0.77943,78400000.0
2007-12-10 08:35:00,0.77977,0.77977,0.77946,0.77961,104800000.0
2007-12-10 08:40:00,0.77973,0.78051,0.77939,0.78042,68800000.0
2007-12-10 08:45:00,0.7795,0.78053,0.77935,0.78023,72000000.0
2007-12-10 08:50:00,0.78064,0.78077,0.78019,0.78067,170000000.0
2007-12-10 08:55:00,0.78085,0.78098,0.78068,0.78087,66400000.0
2007-12-10 09:00:00,0.78083,0.78118,0.7799,0.78003,99200000.0
2007-12-10 09:05:00,0.78015,0.78034,0.78001,0.78001,98000000.0
2007-12-10 09:10:00,0.78015,0.78048,0.77989,0.78027,120400000.0
2007-12-10 09:15:00,0.78016,0.78018,0.77878,0.77911,135800000.0
2007-12-10 09:20:00,0.77901,0.77931,0.7789,0.77895,91600000.0
2007-12-10 09:25:00,0.77868,0.77903,0.77832,0.77886,132800000.0
2007-12-10 09:30:00,0.7789,0.77903,0.77851,0.77903,128400000.0
2007-12-10 09:35:00,0.77908,0.78023,0.77841,0.78013,206600000.0
2007-12-10 09:40:00,0.78013,0.78055,0.7801,0.78055,247400000.0
2007-12-10 09:45:00,0.78058,0.78071,0.78042,0.78065,99600000.0
2007-12-10 09:50:00,0.78051,0.78051,0.78,0.78034,327200000.0
2007-12-10 09:55:00,0.78031,0.78059,0.78031,0.78036,224000000.0
2007-12-10 10:00:00,0.78033,0.78054,0.78022,0.78054,286400000.0
2007-12-10 10:05:00,0.78047,0.78055,0.77995,0.77998,201600000.0
2007-12-10 10:10:00,0.7804,0.78059,0.77996,0.77996,266000000.0
2007-12-10 10:15:00,0.77991,0.78094,0.77984,0.7809,173800000.0
2007-12-10 10:20:00,0.78086,0.78133,0.7808,0.78133,273400000.0
2007-12-10 10:25:00,0.7815,0.78158,0.78107,0.78107,225800000.0
2007-12-10 10:30:00,0.78114,0.78186,0.78114,0.78167,137000000.0
2007-12-10 10:35:00,0.78184,0.78198,0.78147,0.78167,98800000.0
2007-12-10 10:40:00,0.78149,0.78158,0.78129,0.78146,169400000.0
2007-12-10 10:45:00,0.78142,0.78147,0.78041,0.78041,187600000.0
2007-12-10 10:50:00,0.78026,0.78062,0.77999,0.7806,220000000.0
2007-12-10 10:55:00,0.78079,0.78118,0.78049,0.78057,244800000.0
2007-12-10 11:00:00,0.78053,0.78053,0.77922,0.77924,250600000.0
2007-12-10 11:05:00,0.7791,0.77918,0.77855,0.77879,197800000.0
2007-12-10 11:10:00,0.77868,0.77909,0.77853,0.77871,305000000.0
2007-12-10 11:15:00,0.77868,0.77958,0.77859,0.77958,139200000.0
2007-12-10 11:20:00,0.77955,0.77991,0.77938,0.77974,243600000.0
2007-12-10 11:25:00,0.77968,0.77984,0.77948,0.77976,248800000.0
2007-12-10 11:30:00,0.77974,0.77981,0.77877,0.77877,96400000.0
2007-12-10 11:35:00,0.77887,0.77936,0.77876,0.77887,141800000.0
2007-12-10 11:40:00,0.77886,0.77949,0.77886,0.77937,133200000.0
2007-12-10 11:45:00,0.77937,0.77962,0.77858,0.77962,142400000.0
2007-12-10 11:50:00,0.77954,0.77988,0.77927,0.77975,189600000.0
2007-12-10 11:55:00,0.77984,0.78019,0.77957,0.77958,164800000.0
2007-12-10 12:00:00,0.77936,0.77962,0.77935,0.77953,120400000.0
2007-12-10 12:05:00,0.77971,0.78021,0.77971,0.78017,120400000.0
2007-12-10 12:10:00,0.78015,0.78056,0.78015,0.78056,137600000.0
2007-12-10 12:15:00,0.78065,0.78065,0.78012,0.78055,156800000.0
2007-12-10 12:20:00,0.78063,0.78063,0.77999,0.78014,131200000.0
2007-12-10 12:25:00,0.78008,0.78044,0.77886,0.77886,125200000.0
2007-12-10 12:30:00,0.7797,0.77996,0.77954,0.77971,121600000.0
2007-12-10 12:35:00,0.77988,0.78007,0.77979,0.77987,110800000.0
2007-12-10 12:40:00,0.77981,0.77998,0.77954,0.77977,89600000.0
2007-12-10 12:45:00,0.77983,0.78006,0.7797,0.7797,142200000.0
2007-12-10 12:50:00,0.7798,0.78,0.77974,0.78,120000000.0
2007-12-10 12:55:00,0.77943,0.78007,0.77943,0.77958,109200000.0
2007-12-10 13:00:00,0.77985,0.78017,0.77982,0.78011,88000000.0
2007-12-10 13:05:00,0.78003,0.78017,0.77982,0.77996,120400000.0
2007-12-10 13:10:00,0.78016,0.78029,0.77973,0.77985,99600000.0
2007-12-10 13:15:00,0.7794,0.77986,0.77927,0.77927,180800000.0
2007-12-10 13:20:00,0.77919,0.77939,0.77913,0.77913,144400000.0
2007-12-10 13:25:00,0.77911,0.77937,0.779,0.77914,89000000.0
2007-12-10 13:30:00,0.77873,0.7793,0.77873,0.77907,205600000.0
2007-12-10 13:35:00,0.7791,0.77924,0.77882,0.77905,96400000.0
2007-12-10 13:40:00,0.77912,0.77961,0.77831,0.77913,83200000.0
2007-12-10 13:45:00,0.77907,0.77919,0.77782,0.77782,102800000.0
2007-12-10 13:50:00,0.77763,0.77803,0.7775,0.77795,80000000.0
2007-12-10 13:55:00,0.77794,0.77828,0.77781,0.77801,139600000.0
2007-12-10 14:00:00,0.77798,0.77798,0.77721,0.77722,66600000.0
2007-12-10 14:05:00,0.77712,0.77766,0.7762,0.7775,91600000.0
2007-12-10 14:10:00,0.77744,0.77754,0.77734,0.7774,131600000.0
2007-12-10 14:15:00,0.77731,0.77747,0.77695,0.77706,58000000.0
2007-12-10 14:20:00,0.77719,0.77757,0.7771,0.77722,65600000.0
2007-12-10 14:25:00,0.77713,0.77935,0.77713,0.77919,72000000.0
2007-12-10 14:30:00,0.7793,0.77931,0.77875,0.7788,64000000.0
2007-12-10 14:35:00,0.77897,0.77982,0.77896,0.77972,62400000.0
2007-12-10 14:40:00,0.77949,0.78008,0.77923,0.77999,78800000.0
2007-12-10 14:45:00,0.77998,0.78052,0.7799,0.78044,58600000.0
2007-12-10 14:50:00,0.78043,0.78059,0.78024,0.78054,72000000.0
2007-12-10 14:55:00,0.78077,0.78196,0.78066,0.78137,60800000.0
2007-12-10 15:00:00,0.78128,0.78143,0.78102,0.78107,70400000.0
2007-12-10 15:05:00,0.78101,0.78102,0.7806,0.78083,65600000.0
2007-12-10 15:10:00,0.78083,0.78177,0.78072,0.78177,60800000.0
2007-12-10 15:15:00,0.7817,0.78212,0.78137,0.78182,72000000.0
2007-12-10 15:20:00,0.78217,0.78285,0.78217,0.78251,67200000.0
2007-12-10 15:25:00,0.78251,0.78269,0.78232,0.7824,62400000.0
2007-12-10 15:30:00,0.7819,0.78242,0.78082,0.78237,62800000.0
2007-12-10 15:35:00,0.78245,0.78259,0.78121,0.78211,60200000.0
2007-12-10 15:40:00,0.78225,0.78309,0.78225,0.78301,72000000.0
2007-12-10 15:45:00,0.78287,0.7839,0.78268,0.78375,73000000.0
2007-12-10 15:50:00,0.78349,0.78392,0.78299,0.7833,64800000.0
2007-12-10 15:55:00,0.78334,0.78427,0.78314,0.78421,74600000.0
2007-12-10 16:00:00,0.78433,0.78433,0.78356,0.78356,59200000.0
2007-12-10 16:05:00,0.78333,0.78415,0.78269,0.78415,70800000.0
2007-12-10 16:10:00,0.78414,0.78414,0.78329,0.78355,67200000.0
2007-12-10 16:15:00,0.7837,0.78392,0.78292,0.78303,56400000.0
2007-12-10 16:20:00,0.78296,0.78318,0.7828,0.78286,67200000.0
2007-12-10 16:25:00,0.78287,0.78403,0.78287,0.7838,75200000.0
2007-12-10 16:30:00,0.78382,0.78382,0.7829,0.78318,59200000.0
2007-12-10 16:35:00,0.78311,0.78354,0.78293,0.78337,72000000.0
2007-12-10 16:40:00,0.78343,0.78371,0.78313,0.78335,62400000.0
2007-12-10 16:45:00,0.7832,0.78336,0.783,0.7833,68800000.0
2007-12-10 16:50:00,0.78323,0.78421,0.78255,0.78395,60800000.0
2007-12-10 16:55:00,0.78384,0.78436,0.78357,0.78425,66000000.0
2007-12-10 17:00:00,0.78435,0.78465,0.78407,0.78437,67600000.0
2007-12-10 17:05:00,0.78443,0.78499,0.78436,0.78477,67200000.0
2007-12-10 17:10:00,0.78463,0.78471,0.78437,0.78446,68800000.0
2007-12-10 17:15:00,0.78469,0.78518,0.78439,0.78499,73600000.0
2007-12-10 17:20:00,0.78503,0.78507,0.78453,0.78502,59600000.0
2007-12-10 17:25:00,0.78518,0.78523,0.78463,0.78512,67200000.0
2007-12-10 17:30:00,0.78489,0.78489,0.78435,0.78439,67000000.0
2007-12-10 17:35:00,0.7847,0.7847,0.78436,0.78448,66600000.0
2007-12-10 17:40:00,0.78444,0.78445,0.7841,0.78425,64400000.0
2007-12-10 17:45:00,0.78425,0.78433,0.78401,0.78401,69200000.0
2007-12-10 17:50:00,0.78368,0.78532,0.78368,0.78528,69200000.0
2007-12-10 17:55:00,0.78532,0.78555,0.78526,0.78526,70400000.0
2007-12-10 18:00:00,0.78509,0.78546,0.78452,0.78485,64000000.0
2007-12-10 18:05:00,0.7848,0.7852,0.7848,0.78503,59200000.0
2007-12-10 18:10:00,0.78506,0.78633,0.78506,0.78633,64000000.0
2007-12-10 18:15:00,0.78646,0.78702,0.7855,0.7855,70800000.0
2007-12-10 18:20:00,0.78646,0.78646,0.78535,0.78586,59200000.0
2007-12-10 18:25:00,0.7859,0.78709,0.7859,0.78709,67200000.0
2007-12-10 18:30:00,0.7872,0.7874,0.78702,0.78722,48000000.0
2007-12-10 18:35:00,0.78795,0.78874,0.78795,0.78849,59200000.0
2007-12-10 18:40:00,0.78844,0.78859,0.78654,0.78745,68800000.0
2007-12-10 18:45:00,0.7873,0.78737,0.78681,0.78685,60800000.0
2007-12-10 18:50:00,0.7868,0.7868,0.78614,0.78635,51600000.0
2007-12-10 18:55:00,0.78626,0.78679,0.78607,0.78679,72400000.0
2007-12-10 19:00:00,0.78675,0.78675,0.78554,0.7866,62400000.0
2007-12-10 19:05:00,0.78644,0.78644,0.78527,0.78602,61600000.0
2007-12-10 19:10:00,0.78605,0.78636,0.78586,0.78611,70800000.0
2007-12-10 19:15:00,0.78604,0.78642,0.78595,0.78629,67600000.0
2007-12-10 19:20:00,0.78639,0.78639,0.78603,0.78604,56000000.0
2007-12-10 19:25:00,0.78606,0.78624,0.78583,0.78599,62400000.0
2007-12-10 19:30:00,0.78607,0.78681,0.78573,0.78573,57600000.0
2007-12-10 19:35:00,0.78579,0.78588,0.78482,0.78558,64000000.0
2007-12-10 19:40:00,0.78564,0.78576,0.78529,0.78546,59200000.0
2007-12-10 19:45:00,0.78554,0.78602,0.78554,0.78579,62400000.0
2007-12-10 19:50:00,0.78578,0.78589,0.78516,0.7853,69800000.0
2007-12-10 19:55:00,0.78531,0.78622,0.78531,0.78622,73600000.0
2007-12-10 20:00:00,0.78624,0.78655,0.78586,0.78591,59000000.0
2007-12-10 20:05:00,0.78589,0.78627,0.7853,0.78596,56000000.0
2007-12-10 20:10:00,0.78598,0.78619,0.7851,0.78516,63400000.0
2007-12-10 20:15:00,0.78515,0.78516,0.78493,0.78512,59200000.0
2007-12-10 20:20:00,0.78505,0.78521,0.78488,0.78507,59600000.0
2007-12-10 20:25:00,0.78507,0.78542,0.78506,0.78527,56000000.0
2007-12-10 20:30:00,0.7852,0.7852,0.78463,0.7851,46400000.0
2007-12-10 20:35:00,0.7852,0.78532,0.78506,0.78511,45600000.0
2007-12-10 20:40:00,0.78511,0.78615,0.78511,0.7852,54400000.0
2007-12-10 20:45:00,0.78519,0.78557,0.78511,0.78528,57600000.0
2007-12-10 20:50:00,0.7853,0.7853,0.78495,0.78506,49600000.0
2007-12-10 20:55:00,0.78498,0.78498,0.78435,0.78473,49000000.0
2007-12-10 21:00:00,0.7847,0.7847,0.78413,0.7842,61600000.0
2007-12-10 21:05:00,0.78436,0.78475,0.78424,0.78468,56000000.0
2007-12-10 21:10:00,0.78458,0.78478,0.7844,0.78454,46400000.0
2007-12-10 21:15:00,0.78462,0.78462,0.78411,0.78434,59200000.0
2007-12-10 21:20:00,0.78431,0.78437,0.78409,0.78434,60800000.0
2007-12-10 21:25:00,0.78437,0.78439,0.78334,0.78395,54400000.0
2007-12-10 21:30:00,0.78388,0.78413,0.78371,0.78413,51200000.0
2007-12-10 21:35:00,0.78428,0.78478,0.78423,0.78462,67200000.0
2007-12-10 21:40:00,0.78463,0.78524,0.78445,0.78524,49600000.0
2007-12-10 21:45:00,0.78458,0.7847,0.78439,0.78463,48000000.0
2007-12-10 21:50:00,0.7847,0.7851,0.78466,0.78483,56000000.0
2007-12-10 21:55:00,0.78475,0.78501,0.78462,0.78483,55400000.0
2007-12-10 22:00:00,0.78464,0.78489,0.78459,0.78473,57600000.0
2007-12-10 22:05:00,0.7847,0.78477,0.78451,0.7846,59200000.0
2007-12-10 22:10:00,0.78464,0.785,0.78432,0.78452,58600000.0
2007-12-10 22:15:00,0.78468,0.78498,0.78455,0.78493,61200000.0
2007-12-10 22:20:00,0.78488,0.78489,0.7847,0.78472,48000000.0
2007-12-10 22:25:00,0.78463,0.78527,0.78352,0.78462,64000000.0
2007-12-10 22:30:00,0.78465,0.78485,0.78444,0.78453,70400000.0
2007-12-10 22:35:00,0.78446,0.78452,0.78428,0.78448,52200000.0
2007-12-10 22:40:00,0.78468,0.78483,0.78423,0.78482,54400000.0
2007-12-10 22:45:00,0.78491,0.78525,0.78476,0.7851,61200000.0
2007-12-10 22:50:00,0.78498,0.78536,0.78477,0.78526,59200000.0
2007-12-10 22:55:00,0.78546,0.78568,0.78497,0.78515,68200000.0
2007-12-10 23:00:00,0.78516,0.78554,0.78488,0.78516,59200000.0
2007-12-10 23:05:00,0.78494,0.78546,0.78422,0.78539,60800000.0
2007-12-10 23:10:00,0.78535,0.7854,0.7847,0.78495,69200000.0
2007-12-10 23:15:00,0.78496,0.78512,0.7845,0.78512,46400000.0
2007-12-10 23:20:00,0.7851,0.78587,0.78397,0.78575,65600000.0
2007-12-10 23:25:00,0.78596,0.78629,0.78569,0.78587,52200000.0
2007-12-10 23:30:00,0.78606,0.78663,0.78606,0.78635,59200000.0
2007-12-10 23:35:00,0.78635,0.78655,0.78475,0.78645,62400000.0
2007-12-10 23:40:00,0.78646,0.78671,0.78637,0.78667,46400000.0
2007-12-10 23:45:00,0.78669,0.78669,0.78606,0.78644,51200000.0
2007-12-10 23:50:00,0.78633,0.78649,0.78603,0.78634,60800000.0
2007-12-10 23:55:00,0.78634,0.78692,0.78631,0.78631,67200000.0
2007-12-11 00:00:00,0.78624,0.78753,0.78624,0.78648,70400000.0
2007-12-11 00:05:00,0.78643,0.78646,0.78508,0.78611,70400000.0
2007-12-11 00:10:00,0.78611,0.78659,0.7861,0.78659,54400000.0
2007-12-11 00:15:00,0.78732,0.78816,0.78732,0.78795,60800000.0
2007-12-11 00:20:00,0.78814,0.78814,0.78734,0.78767,61800000.0
2007-12-11 00:25:00,0.78749,0.78783,0.78695,0.78695,64000000.0
2007-12-11 00:30:00,0.78687,0.78711,0.7867,0.78709,48000000.0
2007-12-11 00:35:00,0.78703,0.78741,0.78682,0.78741,66000000.0
2007-12-11 00:40:00,0.78747,0.7875,0.78727,0.78742,57000000.0
2007-12-11 00:45:00,0.78728,0.78765,0.78684,0.78692,67200000.0
2007-12-11 00:50:00,0.7869,0.78765,0.78666,0.78673,49600000.0
2007-12-11 00:55:00,0.7868,0.78702,0.78642,0.78702,55800000.0
2007-12-11 01:00:00,0.78706,0.78726,0.7861,0.78652,59200000.0
2007-12-11 01:05:00,0.78657,0.78657,0.78615,0.78651,57600000.0
2007-12-11 01:10:00,0.78657,0.78685,0.78646,0.78668,65600000.0
2007-12-11 01:15:00,0.78667,0.78697,0.78571,0.78641,62400000.0
2007-12-11 01:20:00,0.78645,0.78646,0.78606,0.78617,56000000.0
2007-12-11 01:25:00,0.78614,0.78616,0.78564,0.78583,58600000.0
2007-12-11 01:30:00,0.78579,0.78601,0.78477,0.78601,48000000.0
2007-12-11 01:35:00,0.78604,0.7861,0.78575,0.78595,54400000.0
2007-12-11 01:40:00,0.78593,0.78645,0.78563,0.78629,54400000.0
2007-12-11 01:45:00,0.7856,0.78595,0.78551,0.78589,51200000.0
2007-12-11 01:50:00,0.78602,0.78613,0.78565,0.7858,48000000.0
2007-12-11 01:55:00,0.78579,0.78695,0.78579,0.78612,57600000.0
2007-12-11 02:00:00,0.78611,0.78639,0.78607,0.78615,32000000.0
2007-12-11 02:05:00,0.78616,0.78649,0.7861,0.78632,57600000.0
2007-12-11 02:10:00,0.7863,0.78636,0.7859,0.7859,65600000.0
2007-12-11 02:15:00,0.78583,0.78592,0.78499,0.78522,49600000.0
2007-12-11 02:20:00,0.78504,0.78531,0.78471,0.78498,61200000.0
2007-12-11 02:25:00,0.78492,0.7855,0.7848,0.78545,38400000.0
2007-12-11 02:30:00,0.7855,0.78584,0.78539,0.78568,50600000.0
2007-12-11 02:35:00,0.7856,0.78626,0.78546,0.78609,49600000.0
2007-12-11 02:40:00,0.786,0.78624,0.78589,0.78615,56000000.0
2007-12-11 02:45:00,0.78635,0.78661,0.7862,0.7862,52800000.0
2007-12-11 02:50:00,0.78612,0.78641,0.78578,0.78641,46400000.0
2007-12-11 02:55:00,0.78635,0.78635,0.78598,0.78616,38800000.0
2007-12-11 03:00:00,0.7862,0.78643,0.78579,0.7861,35600000.0
2007-12-11 03:05:00,0.78594,0.78682,0.78591,0.78682,44200000.0
2007-12-11 03:10:00,0.7867,0.7869,0.78648,0.78667,46400000.0
2007-12-11 03:15:00,0.78644,0.78682,0.78644,0.78657,38400000.0
2007-12-11 03:20:00,0.78663,0.7876,0.78632,0.78632,46400000.0
2007-12-11 03:25:00,0.78682,0.78771,0.78682,0.78771,35200000.0
2007-12-11 03:30:00,0.7878,0.78792,0.78644,0.78789,57600000.0
2007-12-11 03:35:00,0.7878,0.78781,0.78756,0.78756,48400000.0
2007-12-11 03:40:00,0.78734,0.7876,0.78725,0.78755,43200000.0
2007-12-11 03:45:00,0.78774,0.78775,0.78721,0.78723,41600000.0
2007-12-11 03:50:00,0.78718,0.78724,0.78682,0.78699,49600000.0
2007-12-11 03:55:00,0.7871,0.78719,0.78679,0.78697,51200000.0
2007-12-11 04:00:00,0.78706,0.78715,0.78641,0.78641,65000000.0
2007-12-11 04:05:00,0.7865,0.7865,0.78578,0.78612,68800000.0
2007-12-11 04:10:00,0.78614,0.7862,0.7856,0.78609,60800000.0
2007-12-11 04:15:00,0.78614,0.78614,0.7859,0.78602,57000000.0
2007-12-11 04:20:00,0.78613,0.78718,0.78485,0.78651,57600000.0
2007-12-11 04:25:00,0.7864,0.7864,0.78582,0.78617,73600000.0
2007-12-11 04:30:00,0.78621,0.78656,0.78609,0.78656,49600000.0
2007-12-11 04:35:00,0.78677,0.7871,0.78669,0.78708,56000000.0
2007-12-11 04:40:00,0.78716,0.78788,0.78711,0.78779,67600000.0
2007-12-11 04:45:00,0.78762,0.78796,0.78738,0.78785,59200000.0
2007-12-11 04:50:00,0.78775,0.78839,0.78772,0.78824,58000000.0
2007-12-11 04:55:00,0.78833,0.78855,0.78742,0.78756,59600000.0
2007-12-11 05:00:00,0.78718,0.78818,0.7871,0.78814,52800000.0
2007-12-11 05:05:00,0.78798,0.78833,0.7878,0.78797,57000000.0
2007-12-11 05:10:00,0.78793,0.7887,0.78765,0.78787,62400000.0
2007-12-11 05:15:00,0.78777,0.78809,0.78772,0.78792,49600000.0
2007-12-11 05:20:00,0.78804,0.78807,0.78771,0.78785,43200000.0
2007-12-11 05:25:00,0.78775,0.78804,0.78727,0.78801,38400000.0
2007-12-11 05:30:00,0.78806,0.78813,0.78791,0.78803,53200000.0
2007-12-11 05:35:00,0.78804,0.78804,0.78752,0.78775,48400000.0
2007-12-11 05:40:00,0.78767,0.78796,0.78759,0.78796,57600000.0
2007-12-11 05:45:00,0.78785,0.78795,0.78735,0.78773,67200000.0
2007-12-11 05:50:00,0.78783,0.78789,0.78739,0.78741,59200000.0
2007-12-11 05:55:00,0.78753,0.7886,0.78742,0.78752,56000000.0
2007-12-11 06:00:00,0.78751,0.78773,0.78745,0.78756,69800000.0
2007-12-11 06:05:00,0.78763,0.78781,0.78662,0.78781,60800000.0
2007-12-11 06:10:00,0.78768,0.78846,0.78749,0.78834,57600000.0
2007-12-11 06:15:00,0.78737,0.78798,0.78733,0.78768,68800000.0
2007-12-11 06:20:00,0.78795,0.78839,0.78772,0.78777,65600000.0
2007-12-11 06:25:00,0.7878,0.78786,0.78725,0.7874,52800000.0
2007-12-11 06:30:00,0.78741,0.78787,0.7873,0.78778,52200000.0
2007-12-11 06:35:00,0.7875,0.78785,0.78742,0.7877,49600000.0
2007-12-11 06:40:00,0.78841,0.78858,0.7876,0.7876,56000000.0
2007-12-11 06:45:00,0.78763,0.78811,0.78763,0.78777,41600000.0
2007-12-11 06:50:00,0.78758,0.78793,0.78758,0.78773,51200000.0
2007-12-11 06:55:00,0.78775,0.78789,0.78743,0.78772,65000000.0
2007-12-11 07:00:00,0.78778,0.78802,0.78758,0.7876,43200000.0
2007-12-11 07:05:00,0.78758,0.78836,0.78738,0.78744,62400000.0
2007-12-11 07:10:00,0.78748,0.78762,0.78724,0.78741,64000000.0
2007-12-11 07:15:00,0.78736,0.78845,0.78611,0.78821,60800000.0
2007-12-11 07:20:00,0.78745,0.78745,0.78697,0.787,38400000.0
2007-12-11 07:25:00,0.78817,0.7883,0.7871,0.78727,62400000.0
2007-12-11 07:30:00,0.78732,0.78854,0.78732,0.78849,52800000.0
2007-12-11 07:35:00,0.78751,0.78762,0.78632,0.78747,66400000.0
2007-12-11 07:40:00,0.78748,0.78838,0.78648,0.78743,57400000.0
2007-12-11 07:45:00,0.78746,0.78746,0.78703,0.78722,73600000.0
2007-12-11 07:50:00,0.78713,0.78713,0.78672,0.78701,59200000.0
2007-12-11 07:55:00,0.78704,0.78704,0.78667,0.78682,64000000.0
2007-12-11 08:00:00,0.78663,0.78678,0.78637,0.78664,64000000.0
2007-12-11 08:05:00,0.78741,0.7875,0.78622,0.78707,70800000.0
2007-12-11 08:10:00,0.78711,0.78713,0.7869,0.787,67600000.0
2007-12-11 08:15:00,0.78685,0.78702,0.78655,0.78687,56000000.0
2007-12-11 08:20:00,0.78686,0.78721,0.78669,0.78705,62400000.0
2007-12-11 08:25:00,0.78696,0.78731,0.78691,0.78709,67200000.0
2007-12-11 08:30:00,0.78714,0.78811,0.78668,0.78803,72000000.0
2007-12-11 08:35:00,0.78707,0.78793,0.78696,0.78703,98600000.0
2007-12-11 08:40:00,0.78701,0.78735,0.7869,0.78726,70400000.0
2007-12-11 08:45:00,0.78728,0.78729,0.78702,0.7872,98000000.0
2007-12-11 08:50:00,0.78717,0.78746,0.78716,0.78745,169000000.0
2007-12-11 08:55:00,0.78745,0.78785,0.78743,0.78769,66000000.0
2007-12-11 09:00:00,0.78765,0.78805,0.78749,0.78778,99600000.0
2007-12-11 09:05:00,0.78787,0.78813,0.7876,0.78783,97600000.0
2007-12-11 09:10:00,0.78777,0.78805,0.78736,0.78785,120000000.0
2007-12-11 09:15:00,0.78777,0.78818,0.78749,0.78751,136200000.0
2007-12-11 09:20:00,0.78753,0.78767,0.78725,0.7876,91200000.0
2007-12-11 09:25:00,0.78764,0.7878,0.78737,0.78745,133200000.0
2007-12-11 09:30:00,0.78747,0.78776,0.78738,0.78765,128000000.0
2007-12-11 09:35:00,0.78755,0.78804,0.78667,0.78799,206800000.0
2007-12-11 09:40:00,0.788,0.78892,0.788,0.78844,247400000.0
2007-12-11 09:45:00,0.78815,0.78845,0.78776,0.78819,99200000.0
2007-12-11 09:50:00,0.78809,0.78835,0.78785,0.78785,327600000.0
2007-12-11 09:55:00,0.78772,0.78837,0.78762,0.78799,230800000.0
2007-12-11 10:00:00,0.78799,0.78868,0.78799,0.78823,286600000.0
2007-12-11 10:05:00,0.78825,0.78841,0.78796,0.78824,201400000.0
2007-12-11 10:10:00,0.78811,0.78858,0.78768,0.78788,264400000.0
2007-12-11 10:15:00,0.78792,0.78837,0.78754,0.78823,174800000.0
2007-12-11 10:20:00,0.78817,0.78836,0.7881,0.78836,271800000.0
2007-12-11 10:25:00,0.78834,0.78915,0.78823,0.78875,225600000.0
2007-12-11 10:30:00,0.78866,0.78892,0.78864,0.78879,137000000.0
2007-12-11 10:35:00,0.78895,0.7894,0.78888,0.78932,99200000.0
2007-12-11 10:40:00,0.78925,0.78925,0.7882,0.7883,169400000.0
2007-12-11 10:45:00,0.78815,0.78835,0.78804,0.78828,186600000.0
2007-12-11 10:50:00,0.78845,0.78957,0.78845,0.78952,219200000.0
2007-12-11 10:55:00,0.78951,0.78954,0.78861,0.78867,246000000.0
2007-12-11 11:00:00,0.7886,0.78863,0.78762,0.78762,251000000.0
2007-12-11 11:05:00,0.78758,0.78777,0.78726,0.78726,197600000.0
2007-12-11 11:10:00,0.78732,0.78761,0.78695,0.78704,304800000.0
2007-12-11 11:15:00,0.78716,0.78787,0.78712,0.78719,139200000.0
2007-12-11 11:20:00,0.78719,0.78777,0.78719,0.78777,244000000.0
2007-12-11 11:25:00,0.78742,0.78761,0.78721,0.78721,249200000.0
2007-12-11 11:30:00,0.78721,0.78765,0.78721,0.78732,96000000.0
2007-12-11 11:35:00,0.78741,0.78751,0.78696,0.78696,142200000.0
2007-12-11 11:40:00,0.78691,0.78734,0.78652,0.78652,132800000.0
2007-12-11 11:45:00,0.78656,0.78706,0.78585,0.78691,143200000.0
2007-12-11 11:50:00,0.78699,0.78705,0.7867,0.78681,189200000.0
2007-12-11 11:55:00,0.78729,0.78874,0.78729,0.78874,164800000.0
2007-12-11 12:00:00,0.78856,0.78864,0.78772,0.78818,120400000.0
2007-12-11 12:05:00,0.78798,0.78798,0.78771,0.78778,120000000.0
2007-12-11 12:10:00,0.78794,0.78821,0.78766,0.78766,137000000.0
2007-12-11 12:15:00,0.78766,0.78795,0.78748,0.78792,155600000.0
2007-12-11 12:20:00,0.78839,0.78954,0.78839,0.78954,131200000.0
2007-12-11 12:25:00,0.78951,0.79014,0.78836,0.78867,129600000.0
2007-12-11 12:30:00,0.78969,0.78969,0.78922,0.78932,127200000.0
2007-12-11 12:35:00,0.78945,0.78986,0.78931,0.78981,112000000.0
2007-12-11 12:40:00,0.79021,0.79046,0.79,0.79001,89800000.0
2007-12-11 12:45:00,0.79012,0.7908,0.79012,0.79067,152000000.0
2007-12-11 12:50:00,0.79076,0.7908,0.79014,0.79017,120000000.0
2007-12-11 12:55:00,0.79009,0.79062,0.79009,0.7906,108200000.0
2007-12-11 13:00:00,0.79051,0.79052,0.79021,0.7903,88000000.0
2007-12-11 13:05:00,0.7904,0.79057,0.79028,0.79032,120000000.0
2007-12-11 13:10:00,0.79035,0.79075,0.78989,0.79038,99200000.0
2007-12-11 13:15:00,0.78995,0.79003,0.78933,0.78946,179400000.0
2007-12-11 13:20:00,0.78927,0.78953,0.78874,0.78953,144000000.0
2007-12-11 13:25:00,0.78974,0.79026,0.78973,0.79026,83600000.0
2007-12-11 13:30:00,0.79023,0.79024,0.78982,0.79007,205200000.0
2007-12-11 13:35:00,0.79013,0.79016,0.7897,0.78996,96400000.0
2007-12-11 13:40:00,0.79016,0.79077,0.78939,0.79044,83200000.0
2007-12-11 13:45:00,0.79046,0.7906,0.7896,0.78976,102400000.0
2007-12-11 13:50:00,0.78979,0.79022,0.78947,0.78968,80000000.0
2007-12-11 13:55:00,0.78962,0.78967,0.78933,0.78948,139200000.0
2007-12-11 14:00:00,0.78965,0.78992,0.78935,0.78963,67200000.0
2007-12-11 14:05:00,0.78954,0.78978,0.78857,0.78926,91200000.0
2007-12-11 14:10:00,0.78935,0.78958,0.78895,0.78914,131600000.0
2007-12-11 14:15:00,0.78914,0.78926,0.78886,0.78898,67200000.0
2007-12-11 14:20:00,0.78893,0.78971,0.78886,0.78971,55400000.0
2007-12-11 14:25:00,0.78946,0.78978,0.78945,0.78966,72400000.0
2007-12-11 14:30:00,0.78964,0.78964,0.7892,0.7892,64400000.0
2007-12-11 14:35:00,0.78908,0.78951,0.78908,0.78944,62400000.0
2007-12-11 14:40:00,0.78946,0.79138,0.78946,0.79138,78400000.0
2007-12-11 14:45:00,0.79157,0.79186,0.79078,0.79078,59200000.0
2007-12-11 14:50:00,0.79062,0.79164,0.79058,0.79164,72000000.0
2007-12-11 14:55:00,0.79156,0.79159,0.79119,0.79129,60800000.0
2007-12-11 15:00:00,0.79137,0.7915,0.79092,0.79095,70400000.0
2007-12-11 15:05:00,0.79093,0.79098,0.79045,0.79083,66000000.0
2007-12-11 15:10:00,0.79088,0.7918,0.79088,0.79175,60200000.0
2007-12-11 15:15:00,0.79184,0.79262,0.79184,0.7921,72000000.0
2007-12-11 15:20:00,0.79201,0.7925,0.79201,0.7923,67200000.0
2007-12-11 15:25:00,0.79231,0.79276,0.79231,0.79252,62800000.0
2007-12-11 15:30:00,0.79247,0.79259,0.79151,0.79239,62400000.0
2007-12-11 15:35:00,0.79248,0.79248,0.79069,0.79194,60800000.0
2007-12-11 15:40:00,0.79212,0.79232,0.79205,0.7922,72800000.0
2007-12-11 15:45:00,0.79212,0.7925,0.79211,0.79246,66600000.0
2007-12-11 15:50:00,0.7924,0.79404,0.79232,0.79404,66000000.0
2007-12-11 15:55:00,0.79431,0.79442,0.7931,0.79404,75000000.0
2007-12-11 16:00:00,0.79404,0.79497,0.79391,0.79486,59600000.0
2007-12-11 16:05:00,0.79489,0.79547,0.79413,0.79413,70400000.0
2007-12-11 16:10:00,0.79406,0.79438,0.79377,0.79384,67200000.0
2007-12-11 16:15:00,0.79375,0.79404,0.79351,0.7938,56000000.0
2007-12-11 16:20:00,0.79376,0.79387,0.79348,0.79354,67200000.0
2007-12-11 16:25:00,0.79339,0.79387,0.79339,0.79378,75200000.0
2007-12-11 16:30:00,0.79387,0.79387,0.79347,0.79353,59200000.0
2007-12-11 16:35:00,0.79329,0.79339,0.79285,0.79285,71800000.0
2007-12-11 16:40:00,0.79263,0.7933,0.79262,0.7928,60800000.0
2007-12-11 16:45:00,0.79277,0.79277,0.7922,0.7922,48000000.0
2007-12-11 16:50:00,0.79213,0.79345,0.791,0.79336,60800000.0
2007-12-11 16:55:00,0.7936,0.7938,0.79338,0.79366,65000000.0
2007-12-11 17:00:00,0.79367,0.79433,0.79353,0.79419,66600000.0
2007-12-11 17:05:00,0.79434,0.79439,0.7936,0.79363,68000000.0
2007-12-11 17:10:00,0.79372,0.79396,0.79329,0.79347,68200000.0
2007-12-11 17:15:00,0.79341,0.79345,0.79298,0.79298,73600000.0
2007-12-11 17:20:00,0.79306,0.79322,0.79286,0.793,59200000.0
2007-12-11 17:25:00,0.79288,0.7931,0.79241,0.79245,67200000.0
2007-12-11 17:30:00,0.79246,0.79281,0.79235,0.79235,67200000.0
2007-12-11 17:35:00,0.79213,0.79222,0.79195,0.79199,67200000.0
2007-12-11 17:40:00,0.79197,0.79218,0.79175,0.79214,64000000.0
2007-12-11 17:45:00,0.79207,0.79213,0.79164,0.79191,69200000.0
2007-12-11 17:50:00,0.79173,0.79193,0.7915,0.79163,69200000.0
2007-12-11 17:55:00,0.79156,0.79185,0.79149,0.79157,70800000.0
2007-12-11 18:00:00,0.79155,0.79183,0.79145,0.79178,64000000.0
2007-12-11 18:05:00,0.79174,0.79174,0.79094,0.79127,58600000.0
2007-12-11 18:10:00,0.79154,0.79197,0.79143,0.79193,64000000.0
2007-12-11 18:15:00,0.79215,0.79217,0.7903,0.79048,66600000.0
2007-12-11 18:20:00,0.79191,0.79195,0.79098,0.79116,59200000.0
2007-12-11 18:25:00,0.79104,0.79112,0.7907,0.79077,66600000.0
2007-12-11 18:30:00,0.79074,0.79094,0.79064,0.79082,56000000.0
2007-12-11 18:35:00,0.79069,0.79073,0.79037,0.79063,58600000.0
2007-12-11 18:40:00,0.79063,0.79069,0.78952,0.79054,68800000.0
2007-12-11 18:45:00,0.79055,0.79062,0.79038,0.79061,60200000.0
2007-12-11 18:50:00,0.79058,0.79069,0.79016,0.79068,56000000.0
2007-12-11 18:55:00,0.79047,0.79092,0.79036,0.79091,73600000.0
2007-12-11 19:00:00,0.79073,0.79074,0.78925,0.7907,61800000.0
2007-12-11 19:05:00,0.7904,0.79073,0.7897,0.7904,60800000.0
2007-12-11 19:10:00,0.79076,0.79083,0.79048,0.79057,70400000.0
2007-12-11 19:15:00,0.79053,0.7906,0.79028,0.79042,67200000.0
2007-12-11 19:20:00,0.79023,0.79043,0.79007,0.79036,59600000.0
2007-12-11 19:25:00,0.79047,0.7905,0.79011,0.7902,62400000.0
2007-12-11 19:30:00,0.79038,0.79055,0.79017,0.79055,57800000.0
2007-12-11 19:35:00,0.79059,0.79059,0.78945,0.79043,64000000.0
2007-12-11 19:40:00,0.79059,0.79059,0.79027,0.7903,51200000.0
2007-12-11 19:45:00,0.79027,0.79056,0.79024,0.7904,59200000.0
2007-12-11 19:50:00,0.79031,0.7904,0.79009,0.79024,70400000.0
2007-12-11 19:55:00,0.79028,0.79044,0.78983,0.79002,74000000.0
2007-12-11 20:00:00,0.78966,0.79022,0.78954,0.79009,58000000.0
2007-12-11 20:05:00,0.79005,0.79094,0.78935,0.79019,55400000.0
2007-12-11 20:10:00,0.79013,0.79025,0.78993,0.79024,64000000.0
2007-12-11 20:15:00,0.79024,0.79039,0.78996,0.79039,57600000.0
2007-12-11 20:20:00,0.79023,0.79047,0.79008,0.79014,58600000.0
2007-12-11 20:25:00,0.79015,0.7902,0.78907,0.78912,51200000.0
2007-12-11 20:30:00,0.78901,0.78904,0.78772,0.78836,70400000.0
2007-12-11 20:35:00,0.78833,0.78912,0.78812,0.78909,60800000.0
2007-12-11 20:40:00,0.78913,0.7896,0.78865,0.78869,44800000.0
2007-12-11 20:45:00,0.78817,0.78883,0.78817,0.78867,57600000.0
2007-12-11 20:50:00,0.78879,0.78886,0.78864,0.78872,54400000.0
2007-12-11 20:55:00,0.78883,0.78914,0.78798,0.78893,49600000.0
2007-12-11 21:00:00,0.78894,0.7897,0.7888,0.78966,60800000.0
2007-12-11 21:05:00,0.78982,0.79006,0.78902,0.78905,52800000.0
2007-12-11 21:10:00,0.78901,0.78942,0.78735,0.78735,46400000.0
2007-12-11 21:15:00,0.78716,0.78867,0.78608,0.78846,59200000.0
2007-12-11 21:20:00,0.78883,0.78936,0.78603,0.78723,60200000.0
2007-12-11 21:25:00,0.78683,0.78853,0.78567,0.78745,56000000.0
2007-12-11 21:30:00,0.78739,0.78749,0.78635,0.78688,63200000.0
2007-12-11 21:35:00,0.787,0.78716,0.78537,0.78601,67200000.0
2007-12-11 21:40:00,0.78615,0.7868,0.78568,0.78655,44800000.0
2007-12-11 21:45:00,0.78601,0.78703,0.78587,0.78699,55400000.0
2007-12-11 21:50:00,0.78714,0.78714,0.78673,0.78692,56000000.0
2007-12-11 21:55:00,0.78668,0.78734,0.78537,0.78625,56000000.0
2007-12-11 22:00:00,0.78604,0.78607,0.78475,0.78607,61200000.0
2007-12-11 22:05:00,0.78592,0.78627,0.78555,0.78565,59600000.0
2007-12-11 22:10:00,0.78565,0.78599,0.78558,0.78594,64000000.0
2007-12-11 22:15:00,0.78587,0.78625,0.78585,0.78592,60200000.0
2007-12-11 22:20:00,0.78598,0.78598,0.78431,0.7848,54800000.0
2007-12-11 22:25:00,0.78453,0.7855,0.7833,0.78538,72000000.0
2007-12-11 22:30:00,0.7856,0.78608,0.7855,0.78573,72000000.0
2007-12-11 22:35:00,0.78582,0.78668,0.78572,0.78603,60800000.0
2007-12-11 22:40:00,0.78575,0.78591,0.78477,0.78563,65600000.0
2007-12-11 22:45:00,0.78567,0.78589,0.78439,0.78439,67200000.0
2007-12-11 22:50:00,0.7844,0.78479,0.78412,0.78412,58600000.0
2007-12-11 22:55:00,0.78418,0.78418,0.78266,0.78329,68800000.0
2007-12-11 23:00:00,0.78347,0.78362,0.78337,0.78344,59600000.0
2007-12-11 23:05:00,0.78366,0.78383,0.78236,0.78349,51200000.0
2007-12-11 23:10:00,0.78315,0.78444,0.78312,0.78421,70200000.0
2007-12-11 23:15:00,0.78405,0.78437,0.78398,0.78398,57600000.0
2007-12-11 23:20:00,0.78396,0.78406,0.78266,0.78406,65600000.0
2007-12-11 23:25:00,0.78425,0.7845,0.78415,0.78417,52800000.0
2007-12-11 23:30:00,0.78415,0.78462,0.7841,0.78448,60800000.0
2007-12-11 23:35:00,0.78431,0.78431,0.78285,0.78391,61800000.0
2007-12-11 23:40:00,0.78398,0.78416,0.78362,0.78363,46400000.0
2007-12-11 23:45:00,0.78353,0.78353,0.78278,0.78322,51200000.0
2007-12-11 23:50:00,0.78321,0.78389,0.78319,0.78379,60800000.0
2007-12-11 23:55:00,0.7836,0.78443,0.78355,0.78436,68800000.0
2007-12-12 00:00:00,0.78385,0.78392,0.78346,0.78367,78400000.0
2007-12-12 00:05:00,0.78362,0.78397,0.78266,0.78369,70400000.0
2007-12-12 00:10:00,0.78372,0.78422,0.78372,0.7839,49000000.0
2007-12-12 00:15:00,0.78391,0.78435,0.78374,0.78427,59200000.0
2007-12-12 00:20:00,0.78409,0.78418,0.78351,0.78379,64000000.0
2007-12-12 00:25:00,0.78388,0.78443,0.78382,0.78443,64000000.0
2007-12-12 00:30:00,0.78437,0.78477,0.78416,0.78476,56400000.0
2007-12-12 00:35:00,0.7847,0.78472,0.7844,0.78459,65600000.0
2007-12-12 00:40:00,0.78463,0.78475,0.78456,0.78465,57600000.0
2007-12-12 00:45:00,0.78459,0.78502,0.78459,0.78476,61800000.0
2007-12-12 00:50:00,0.78477,0.78484,0.78384,0.78386,60800000.0
2007-12-12 00:55:00,0.78385,0.78478,0.78383,0.78478,56000000.0
2007-12-12 01:00:00,0.78491,0.78555,0.78478,0.78555,59600000.0
2007-12-12 01:05:00,0.78566,0.78638,0.78544,0.78566,54400000.0
2007-12-12 01:10:00,0.78567,0.78714,0.78567,0.7871,65600000.0
2007-12-12 01:15:00,0.78705,0.78705,0.78501,0.78549,62400000.0
2007-12-12 01:20:00,0.7855,0.78574,0.78521,0.78574,54400000.0
2007-12-12 01:25:00,0.78573,0.78581,0.78534,0.78568,59200000.0
2007-12-12 01:30:00,0.78585,0.7859,0.78448,0.78556,48000000.0
2007-12-12 01:35:00,0.78542,0.78621,0.7854,0.78611,54400000.0
2007-12-12 01:40:00,0.78619,0.78711,0.78605,0.78707,59200000.0
2007-12-12 01:45:00,0.78716,0.78735,0.78585,0.78585,48000000.0
2007-12-12 01:50:00,0.78614,0.78614,0.78552,0.78575,52000000.0
2007-12-12 01:55:00,0.78579,0.78653,0.78579,0.78614,60800000.0
2007-12-12 02:00:00,0.7862,0.78681,0.78591,0.78679,56000000.0
2007-12-12 02:05:00,0.7867,0.7868,0.78563,0.78594,36800000.0
2007-12-12 02:10:00,0.78574,0.78616,0.78551,0.7861,50600000.0
2007-12-12 02:15:00,0.78598,0.78663,0.78595,0.78663,43200000.0
2007-12-12 02:20:00,0.7869,0.78719,0.78659,0.78719,54400000.0
2007-12-12 02:25:00,0.78778,0.78866,0.78774,0.78863,46400000.0
2007-12-12 02:30:00,0.78854,0.78854,0.78795,0.78795,36800000.0
2007-12-12 02:35:00,0.78793,0.78817,0.78789,0.78817,36200000.0
2007-12-12 02:40:00,0.78787,0.78842,0.78787,0.788,52800000.0
2007-12-12 02:45:00,0.78785,0.78798,0.78645,0.78724,64000000.0
2007-12-12 02:50:00,0.78723,0.7874,0.78696,0.78707,52800000.0
2007-12-12 02:55:00,0.787,0.78763,0.78671,0.78687,57000000.0
2007-12-12 03:00:00,0.78693,0.78696,0.78651,0.78685,52800000.0
2007-12-12 03:05:00,0.78681,0.78696,0.78646,0.78646,44800000.0
2007-12-12 03:10:00,0.7862,0.78644,0.78601,0.78631,57600000.0
2007-12-12 03:15:00,0.78641,0.78671,0.78631,0.78651,41600000.0
2007-12-12 03:20:00,0.7864,0.7865,0.78605,0.78639,46400000.0
2007-12-12 03:25:00,0.78653,0.78693,0.78653,0.7868,35200000.0
2007-12-12 03:30:00,0.78682,0.78682,0.78655,0.78671,57600000.0
2007-12-12 03:35:00,0.78669,0.78669,0.78464,0.78474,49600000.0
2007-12-12 03:40:00,0.78475,0.78514,0.78462,0.78469,49600000.0
2007-12-12 03:45:00,0.78478,0.78587,0.78469,0.78583,41600000.0
2007-12-12 03:50:00,0.78497,0.78502,0.78478,0.78478,40000000.0
2007-12-12 03:55:00,0.78485,0.78514,0.78443,0.78508,57600000.0
2007-12-12 04:00:00,0.78502,0.78567,0.78464,0.78505,65600000.0
2007-12-12 04:05:00,0.78507,0.78587,0.78507,0.7856,68800000.0
2007-12-12 04:10:00,0.78541,0.78554,0.78476,0.78554,61800000.0
2007-12-12 04:15:00,0.78528,0.7857,0.78513,0.78558,58000000.0
2007-12-12 04:20:00,0.78545,0.78554,0.78382,0.78542,57600000.0
2007-12-12 04:25:00,0.78534,0.78555,0.78512,0.78546,73600000.0
2007-12-12 04:30:00,0.78549,0.78591,0.7853,0.78591,50000000.0
2007-12-12 04:35:00,0.78595,0.78633,0.78587,0.78587,56400000.0
2007-12-12 04:40:00,0.78589,0.78657,0.7858,0.78654,67200000.0
2007-12-12 04:45:00,0.78651,0.78681,0.78634,0.78663,61200000.0
2007-12-12 04:50:00,0.78658,0.78697,0.78658,0.78677,51600000.0
2007-12-12 04:55:00,0.7867,0.78675,0.78624,0.78639,51000000.0
2007-12-12 05:00:00,0.78636,0.78685,0.78632,0.78683,52800000.0
2007-12-12 05:05:00,0.78671,0.78683,0.78638,0.78656,43200000.0
2007-12-12 05:10:00,0.7865,0.78663,0.786,0.78663,64000000.0
2007-12-12 05:15:00,0.7867,0.78675,0.78618,0.78623,46400000.0
2007-12-12 05:20:00,0.78638,0.78666,0.7863,0.78646,44800000.0
2007-12-12 05:25:00,0.78651,0.78694,0.78638,0.7869,48000000.0
2007-12-12 05:30:00,0.78743,0.78746,0.78684,0.7869,54400000.0
2007-12-12 05:35:00,0.78688,0.78688,0.78616,0.78647,52800000.0
2007-12-12 05:40:00,0.78648,0.78707,0.78644,0.78707,57600000.0
2007-12-12 05:45:00,0.78701,0.78725,0.78687,0.78712,67600000.0
2007-12-12 05:50:00,0.78703,0.7873,0.78693,0.78695,60800000.0
2007-12-12 05:55:00,0.78689,0.78696,0.78633,0.78638,59200000.0
2007-12-12 06:00:00,0.7864,0.78719,0.7863,0.78712,70800000.0
2007-12-12 06:05:00,0.78731,0.7881,0.78694,0.78798,60800000.0
2007-12-12 06:10:00,0.78799,0.78845,0.78788,0.78801,40000000.0
2007-12-12 06:15:00,0.788,0.78833,0.78795,0.78821,67600000.0
2007-12-12 06:20:00,0.78826,0.78835,0.78766,0.78767,58000000.0
2007-12-12 06:25:00,0.78763,0.78766,0.78724,0.78728,46400000.0
2007-12-12 06:30:00,0.7875,0.7875,0.78673,0.78687,52800000.0
2007-12-12 06:35:00,0.78699,0.78702,0.78664,0.78673,59600000.0
2007-12-12 06:40:00,0.7868,0.78814,0.78678,0.78814,53200000.0
2007-12-12 06:45:00,0.7885,0.7885,0.78697,0.78817,51000000.0
2007-12-12 06:50:00,0.78797,0.7887,0.7879,0.78849,56000000.0
2007-12-12 06:55:00,0.78853,0.78921,0.78827,0.78914,62400000.0
2007-12-12 07:00:00,0.78909,0.78941,0.78875,0.78933,52800000.0
2007-12-12 07:05:00,0.78949,0.79058,0.78949,0.78968,57000000.0
2007-12-12 07:10:00,0.78972,0.79036,0.7896,0.79008,64000000.0
2007-12-12 07:15:00,0.78989,0.79002,0.78889,0.78963,57000000.0
2007-12-12 07:20:00,0.7896,0.78985,0.78931,0.78931,44200000.0
2007-12-12 07:25:00,0.78928,0.79134,0.78919,0.79126,58000000.0
2007-12-12 07:30:00,0.79138,0.79197,0.79034,0.79034,66000000.0
2007-12-12 07:35:00,0.79039,0.79098,0.78987,0.7909,72000000.0
2007-12-12 07:40:00,0.79085,0.79168,0.78941,0.79119,56000000.0
2007-12-12 07:45:00,0.79089,0.79099,0.79056,0.79078,74000000.0
2007-12-12 07:50:00,0.79082,0.79129,0.79076,0.79089,59200000.0
2007-12-12 07:55:00,0.79102,0.79138,0.79094,0.79137,64000000.0
2007-12-12 08:00:00,0.79131,0.79131,0.79027,0.79054,64000000.0
2007-12-12 08:05:00,0.79056,0.79091,0.79047,0.79091,69600000.0
2007-12-12 08:10:00,0.79129,0.79171,0.79085,0.79092,67200000.0
2007-12-12 08:15:00,0.79096,0.79107,0.79045,0.79045,57600000.0
2007-12-12 08:20:00,0.7901,0.79059,0.79001,0.79027,62400000.0
2007-12-12 08:25:00,0.79032,0.79037,0.78988,0.79037,67200000.0
2007-12-12 08:30:00,0.79042,0.79042,0.79004,0.79009,78400000.0
2007-12-12 08:35:00,0.79008,0.79008,0.78952,0.78958,104000000.0
2007-12-12 08:40:00,0.78973,0.79026,0.78969,0.79016,70200000.0
2007-12-12 08:45:00,0.79031,0.79064,0.79004,0.79004,97600000.0
2007-12-12 08:50:00,0.79005,0.79013,0.78944,0.78967,169600000.0
2007-12-12 08:55:00,0.7897,0.78973,0.78912,0.78921,65600000.0
2007-12-12 09:00:00,0.78911,0.7892,0.78862,0.78878,99200000.0
2007-12-12 09:05:00,0.78865,0.78963,0.7885,0.78951,97600000.0
2007-12-12 09:10:00,0.78951,0.78988,0.78856,0.78903,119400000.0
2007-12-12 09:15:00,0.78893,0.78994,0.78893,0.78936,135400000.0
2007-12-12 09:20:00,0.78939,0.79043,0.7892,0.79043,91600000.0
2007-12-12 09:25:00,0.79028,0.79034,0.78964,0.78985,131600000.0
2007-12-12 09:30:00,0.78982,0.79024,0.78961,0.79024,128000000.0
2007-12-12 09:35:00,0.79024,0.79033,0.78896,0.78987,212600000.0
2007-12-12 09:40:00,0.79028,0.79042,0.79,0.79026,247400000.0
2007-12-12 09:45:00,0.79023,0.79023,0.78972,0.79005,99200000.0
2007-12-12 09:50:00,0.79014,0.79066,0.79013,0.79053,328600000.0
2007-12-12 09:55:00,0.79058,0.79066,0.79007,0.79008,223400000.0
2007-12-12 10:00:00,0.79032,0.79083,0.79011,0.79026,286400000.0
2007-12-12 10:05:00,0.79024,0.79094,0.79024,0.79074,200800000.0
2007-12-12 10:10:00,0.79055,0.79096,0.79043,0.79064,266000000.0
2007-12-12 10:15:00,0.79084,0.79121,0.7908,0.79102,174400000.0
2007-12-12 10:20:00,0.79084,0.7913,0.79011,0.79021,274400000.0
2007-12-12 10:25:00,0.7903,0.7907,0.79024,0.79032,226000000.0
2007-12-12 10:30:00,0.79031,0.7904,0.78991,0.78993,137600000.0
2007-12-12 10:35:00,0.78993,0.7907,0.78978,0.78995,99600000.0
2007-12-12 10:40:00,0.78958,0.7904,0.78957,0.79022,169600000.0
2007-12-12 10:45:00,0.79017,0.79018,0.78965,0.78969,187200000.0
2007-12-12 10:50:00,0.78957,0.78991,0.78957,0.7897,219200000.0
2007-12-12 10:55:00,0.78968,0.7904,0.78944,0.79037,245200000.0
2007-12-12 11:00:00,0.79036,0.79069,0.79028,0.79044,251200000.0
2007-12-12 11:05:00,0.79045,0.79069,0.79038,0.79044,199200000.0
2007-12-12 11:10:00,0.79067,0.7927,0.79067,0.7927,304200000.0
2007-12-12 11:15:00,0.79273,0.79273,0.79175,0.79177,139200000.0
2007-12-12 11:20:00,0.79208,0.79217,0.79101,0.79104,242000000.0
2007-12-12 11:25:00,0.79092,0.79121,0.7909,0.79111,248400000.0
2007-12-12 11:30:00,0.79111,0.79111,0.79073,0.79073,96400000.0
2007-12-12 11:35:00,0.79076,0.79094,0.7899,0.79009,142600000.0
2007-12-12 11:40:00,0.79009,0.79053,0.79009,0.79035,132200000.0
2007-12-12 11:45:00,0.79034,0.79034,0.78877,0.78978,142400000.0
2007-12-12 11:50:00,0.78977,0.79037,0.78953,0.79014,188800000.0
2007-12-12 11:55:00,0.79015,0.79075,0.78965,0.79075,164800000.0
2007-12-12 12:00:00,0.79071,0.79071,0.7898,0.79062,120000000.0
2007-12-12 12:05:00,0.79091,0.791,0.79045,0.79054,120000000.0
2007-12-12 12:10:00,0.79052,0.79175,0.79037,0.79146,138000000.0
2007-12-12 12:15:00,0.79153,0.79194,0.79136,0.79145,160400000.0
2007-12-12 12:20:00,0.79151,0.79173,0.79146,0.7917,136000000.0
2007-12-12 12:25:00,0.79172,0.79172,0.78997,0.79026,131200000.0
2007-12-12 12:30:00,0.79148,0.79154,0.79098,0.79134,121600000.0
2007-12-12 12:35:00,0.79137,0.79145,0.79046,0.79092,110400000.0
2007-12-12 12:40:00,0.79102,0.79201,0.79101,0.79146,89400000.0
2007-12-12 12:45:00,0.79153,0.79302,0.79151,0.79296,144200000.0
2007-12-12 12:50:00,0.79322,0.7937,0.79318,0.79333,120400000.0
2007-12-12 12:55:00,0.7931,0.79324,0.79256,0.79307,108800000.0
2007-12-12 13:00:00,0.79306,0.79313,0.79286,0.79304,88000000.0
2007-12-12 13:05:00,0.79298,0.793,0.79248,0.79249,120000000.0
2007-12-12 13:10:00,0.79254,0.79277,0.79214,0.79277,99200000.0
2007-12-12 13:15:00,0.79282,0.79282,0.79236,0.79264,180800000.0
2007-12-12 13:20:00,0.79261,0.79311,0.79261,0.79284,144000000.0
2007-12-12 13:25:00,0.79287,0.79374,0.79287,0.79361,80400000.0
2007-12-12 13:30:00,0.79362,0.79452,0.7935,0.79452,206800000.0
2007-12-12 13:35:00,0.79494,0.79538,0.79463,0.79468,96000000.0
2007-12-12 13:40:00,0.7951,0.79555,0.7941,0.79553,82600000.0
2007-12-12 13:45:00,0.79552,0.79582,0.79522,0.79557,102400000.0
2007-12-12 13:50:00,0.79563,0.79614,0.79547,0.79611,80000000.0
2007-12-12 13:55:00,0.79606,0.79609,0.79561,0.79582,138600000.0
2007-12-12 14:00:00,0.7957,0.79661,0.79545,0.7966,66400000.0
2007-12-12 14:05:00,0.79561,0.79587,0.79464,0.79544,91200000.0
2007-12-12 14:10:00,0.79543,0.79549,0.79503,0.79503,131200000.0
2007-12-12 14:15:00,0.79496,0.79513,0.79476,0.79504,64000000.0
2007-12-12 14:20:00,0.79508,0.79523,0.79492,0.7952,62400000.0
2007-12-12 14:25:00,0.79494,0.79523,0.79434,0.7946,72000000.0
2007-12-12 14:30:00,0.79453,0.7952,0.79428,0.7943,96000000.0
2007-12-12 14:35:00,0.79425,0.79508,0.79383,0.79461,62400000.0
2007-12-12 14:40:00,0.79416,0.79419,0.79398,0.79408,78400000.0
2007-12-12 14:45:00,0.79395,0.79465,0.79393,0.79459,59200000.0
2007-12-12 14:50:00,0.79453,0.7947,0.7944,0.79467,72000000.0
2007-12-12 14:55:00,0.79488,0.79552,0.79461,0.7955,59600000.0
2007-12-12 15:00:00,0.79543,0.79565,0.79512,0.79554,70200000.0
2007-12-12 15:05:00,0.79546,0.79553,0.79509,0.79538,65600000.0
2007-12-12 15:10:00,0.79547,0.79593,0.79547,0.7959,60800000.0
2007-12-12 15:15:00,0.79579,0.79579,0.79541,0.79543,71400000.0
2007-12-12 15:20:00,0.79554,0.79664,0.79554,0.79619,67600000.0
2007-12-12 15:25:00,0.7963,0.79715,0.7963,0.79686,62400000.0
2007-12-12 15:30:00,0.79601,0.79601,0.79422,0.79513,62800000.0
2007-12-12 15:35:00,0.79505,0.79506,0.79327,0.7943,60800000.0
2007-12-12 15:40:00,0.79425,0.79621,0.7942,0.79621,72000000.0
2007-12-12 15:45:00,0.79633,0.79737,0.79633,0.79687,67200000.0
2007-12-12 15:50:00,0.7969,0.79696,0.79598,0.79599,65600000.0
2007-12-12 15:55:00,0.79608,0.79628,0.79493,0.79596,75200000.0
2007-12-12 16:00:00,0.79667,0.7974,0.79648,0.79648,59200000.0
2007-12-12 16:05:00,0.79674,0.79753,0.79498,0.79723,70400000.0
2007-12-12 16:10:00,0.79693,0.79832,0.79611,0.79757,67200000.0
2007-12-12 16:15:00,0.79765,0.79866,0.7961,0.79855,56000000.0
2007-12-12 16:20:00,0.7983,0.79945,0.7983,0.79842,66600000.0
2007-12-12 16:25:00,0.79839,0.79962,0.79838,0.79958,75200000.0
2007-12-12 16:30:00,0.7995,0.79989,0.79937,0.79945,59200000.0
2007-12-12 16:35:00,0.7993,0.79934,0.79898,0.79912,71400000.0
2007-12-12 16:40:00,0.79885,0.79901,0.79847,0.79879,60200000.0
2007-12-12 16:45:00,0.7989,0.79911,0.79799,0.79802,59200000.0
2007-12-12 16:50:00,0.79787,0.79832,0.79707,0.7981,60800000.0
2007-12-12 16:55:00,0.79816,0.79843,0.79792,0.79804,65000000.0
2007-12-12 17:00:00,0.79814,0.79818,0.79785,0.79794,67000000.0
2007-12-12 17:05:00,0.79796,0.79796,0.79709,0.79737,67200000.0
2007-12-12 17:10:00,0.79748,0.79817,0.7964,0.79816,69200000.0
2007-12-12 17:15:00,0.79808,0.79877,0.7976,0.79869,74000000.0
2007-12-12 17:20:00,0.79887,0.79888,0.79762,0.79774,59200000.0
2007-12-12 17:25:00,0.7977,0.79867,0.79769,0.79807,67200000.0
2007-12-12 17:30:00,0.79775,0.79784,0.79741,0.79762,67600000.0
2007-12-12 17:35:00,0.79767,0.79769,0.79696,0.79714,67200000.0
2007-12-12 17:40:00,0.79699,0.7972,0.79666,0.79673,64000000.0
2007-12-12 17:45:00,0.79679,0.79709,0.79641,0.79641,68200000.0
2007-12-12 17:50:00,0.79612,0.79658,0.79558,0.79651,68800000.0
2007-12-12 17:55:00,0.79645,0.79724,0.79637,0.7967,70400000.0
2007-12-12 18:00:00,0.79686,0.79689,0.79643,0.79675,63400000.0
2007-12-12 18:05:00,0.79693,0.79693,0.79615,0.79628,59200000.0
2007-12-12 18:10:00,0.79647,0.79695,0.79639,0.79641,68800000.0
2007-12-12 18:15:00,0.79643,0.79658,0.79484,0.7954,67200000.0
2007-12-12 18:20:00,0.79655,0.79657,0.79581,0.79619,58600000.0
2007-12-12 18:25:00,0.79633,0.79704,0.79633,0.79683,67600000.0
2007-12-12 18:30:00,0.79691,0.79708,0.79667,0.7969,48000000.0
2007-12-12 18:35:00,0.79691,0.79768,0.79691,0.79722,59200000.0
2007-12-12 18:40:00,0.79727,0.79727,0.79618,0.79721,67600000.0
2007-12-12 18:45:00,0.79729,0.79742,0.79719,0.79729,60200000.0
2007-12-12 18:50:00,0.79734,0.79743,0.79718,0.79742,59200000.0
2007-12-12 18:55:00,0.79714,0.79788,0.79714,0.79783,73400000.0
2007-12-12 19:00:00,0.79786,0.79803,0.7968,0.79803,62800000.0
2007-12-12 19:05:00,0.79801,0.79823,0.79706,0.79787,60800000.0
2007-12-12 19:10:00,0.79765,0.79833,0.79757,0.79814,70400000.0
2007-12-12 19:15:00,0.79807,0.79869,0.79801,0.79858,66600000.0
2007-12-12 19:20:00,0.79856,0.79988,0.7985,0.79987,63400000.0
2007-12-12 19:25:00,0.80009,0.80071,0.79981,0.80071,65600000.0
2007-12-12 19:30:00,0.80107,0.80107,0.79988,0.79988,57600000.0
2007-12-12 19:35:00,0.79975,0.80116,0.7987,0.80097,67200000.0
2007-12-12 19:40:00,0.80119,0.80164,0.80066,0.80126,52800000.0
2007-12-12 19:45:00,0.80097,0.80172,0.80064,0.80132,59200000.0
2007-12-12 19:50:00,0.8011,0.80111,0.79978,0.80042,70400000.0
2007-12-12 19:55:00,0.80044,0.80044,0.79998,0.79998,73600000.0
2007-12-12 20:00:00,0.80016,0.80016,0.79976,0.7998,59200000.0
2007-12-12 20:05:00,0.80001,0.80056,0.79959,0.80021,56000000.0
2007-12-12 20:10:00,0.80013,0.80018,0.79931,0.79993,64000000.0
2007-12-12 20:15:00,0.79979,0.79979,0.79882,0.79906,62400000.0
2007-12-12 20:20:00,0.79898,0.79935,0.79848,0.79854,59200000.0
2007-12-12 20:25:00,0.79863,0.79922,0.79863,0.7988,48400000.0
2007-12-12 20:30:00,0.79872,0.79872,0.79768,0.7977,49600000.0
2007-12-12 20:35:00,0.79753,0.79868,0.79727,0.79867,54400000.0
2007-12-12 20:40:00,0.7983,0.79858,0.79819,0.79846,49600000.0
2007-12-12 20:45:00,0.79837,0.79844,0.79793,0.79793,58000000.0
2007-12-12 20:50:00,0.79796,0.79877,0.7979,0.79877,55400000.0
2007-12-12 20:55:00,0.79874,0.79899,0.79874,0.79874,56000000.0
2007-12-12 21:00:00,0.79828,0.79842,0.79797,0.79828,61200000.0
2007-12-12 21:05:00,0.79825,0.79845,0.79825,0.79838,52800000.0
2007-12-12 21:10:00,0.79837,0.79849,0.79818,0.79823,54400000.0
2007-12-12 21:15:00,0.79858,0.79944,0.79858,0.79944,55400000.0
2007-12-12 21:20:00,0.79952,0.80019,0.79936,0.80009,60800000.0
2007-12-12 21:25:00,0.80014,0.80017,0.79906,0.80004,59200000.0
2007-12-12 21:30:00,0.80039,0.80113,0.80034,0.80034,54400000.0
2007-12-12 21:35:00,0.80052,0.80081,0.80035,0.80043,67200000.0
2007-12-12 21:40:00,0.80047,0.80056,0.79986,0.79986,49000000.0
2007-12-12 21:45:00,0.79979,0.79979,0.79923,0.79944,56000000.0
2007-12-12 21:50:00,0.79962,0.80009,0.7995,0.80002,66000000.0
2007-12-12 21:55:00,0.80003,0.80003,0.79962,0.79976,56400000.0
2007-12-12 22:00:00,0.79988,0.80058,0.7998,0.79981,57600000.0
2007-12-12 22:05:00,0.80007,0.80007,0.79912,0.79932,59200000.0
2007-12-12 22:10:00,0.79932,0.7996,0.799,0.79919,59200000.0
2007-12-12 22:15:00,0.79919,0.79958,0.79905,0.79922,61000000.0
2007-12-12 22:20:00,0.79893,0.79981,0.79893,0.79934,53200000.0
2007-12-12 22:25:00,0.79885,0.79948,0.79786,0.79941,64000000.0
2007-12-12 22:30:00,0.7995,0.79984,0.79946,0.79984,62800000.0
2007-12-12 22:35:00,0.79984,0.79984,0.79881,0.79889,53200000.0
2007-12-12 22:40:00,0.7989,0.7989,0.79808,0.79833,54400000.0
2007-12-12 22:45:00,0.79837,0.79908,0.79837,0.79906,60200000.0
2007-12-12 22:50:00,0.79872,0.79909,0.79836,0.79856,59200000.0
2007-12-12 22:55:00,0.79872,0.79906,0.79856,0.79871,69200000.0
2007-12-12 23:00:00,0.79864,0.79952,0.79864,0.79927,59200000.0
2007-12-12 23:05:00,0.79947,0.79948,0.79807,0.79935,50600000.0
2007-12-12 23:10:00,0.79934,0.79962,0.79915,0.79916,70200000.0
2007-12-12 23:15:00,0.79922,0.79931,0.79897,0.79915,48000000.0
2007-12-12 23:20:00,0.79914,0.79967,0.79751,0.79956,65400000.0
2007-12-12 23:25:00,0.79958,0.79976,0.79919,0.79934,53600000.0
2007-12-12 23:30:00,0.79943,0.79962,0.79916,0.7993,61200000.0
2007-12-12 23:35:00,0.79919,0.79926,0.798,0.79839,62400000.0
2007-12-12 23:40:00,0.79827,0.7992,0.79816,0.7992,40000000.0
2007-12-12 23:45:00,0.79771,0.79771,0.7949,0.7949,51600000.0
2007-12-12 23:50:00,0.79488,0.79534,0.79488,0.79515,60800000.0
2007-12-12 23:55:00,0.79504,0.7954,0.79492,0.7951,66000000.0
2007-12-13 00:00:00,0.79502,0.79544,0.79497,0.79515,78400000.0
2007-12-13 00:05:00,0.79513,0.79602,0.79493,0.79601,70400000.0
2007-12-13 00:10:00,0.79624,0.79662,0.79621,0.79646,40000000.0
2007-12-13 00:15:00,0.79659,0.79659,0.79472,0.7948,54800000.0
2007-12-13 00:20:00,0.79459,0.79493,0.79418,0.79418,48400000.0
2007-12-13 00:25:00,0.79432,0.79495,0.79425,0.79448,62400000.0
2007-12-13 00:30:00,0.7945,0.79494,0.79435,0.79485,44800000.0
2007-12-13 00:35:00,0.79479,0.79522,0.79463,0.79518,66000000.0
2007-12-13 00:40:00,0.79528,0.79672,0.79528,0.79658,57600000.0
2007-12-13 00:45:00,0.79645,0.79662,0.79625,0.79648,62800000.0
2007-12-13 00:50:00,0.79659,0.79704,0.796,0.79609,66000000.0
2007-12-13 00:55:00,0.797,0.797,0.79526,0.79527,48000000.0
2007-12-13 01:00:00,0.79578,0.79633,0.79566,0.79633,59000000.0
2007-12-13 01:05:00,0.79653,0.79654,0.79608,0.79613,60800000.0
2007-12-13 01:10:00,0.79615,0.79726,0.796,0.79723,60800000.0
2007-12-13 01:15:00,0.79601,0.79601,0.79472,0.79569,62400000.0
2007-12-13 01:20:00,0.79574,0.79594,0.79574,0.7959,53800000.0
2007-12-13 01:25:00,0.79591,0.79592,0.79548,0.79577,59200000.0
2007-12-13 01:30:00,0.7957,0.79599,0.79475,0.79593,55400000.0
2007-12-13 01:35:00,0.79578,0.79584,0.79537,0.79537,54400000.0
2007-12-13 01:40:00,0.79544,0.79577,0.79543,0.79574,35200000.0
2007-12-13 01:45:00,0.79576,0.79603,0.79562,0.79562,56400000.0
2007-12-13 01:50:00,0.79568,0.79595,0.7952,0.79543,49600000.0
2007-12-13 01:55:00,0.79548,0.79548,0.79529,0.79532,57400000.0
2007-12-13 02:00:00,0.79525,0.79538,0.79509,0.79513,44200000.0
2007-12-13 02:05:00,0.79516,0.79543,0.79509,0.79542,33000000.0
2007-12-13 02:10:00,0.79539,0.79583,0.79532,0.79571,54400000.0
2007-12-13 02:15:00,0.79561,0.79588,0.79555,0.79574,54400000.0
2007-12-13 02:20:00,0.79579,0.79655,0.79556,0.7965,47400000.0
2007-12-13 02:25:00,0.79647,0.79647,0.79583,0.79639,56400000.0
2007-12-13 02:30:00,0.79667,0.79667,0.79543,0.79582,43600000.0
2007-12-13 02:35:00,0.7955,0.79553,0.79498,0.79548,55400000.0
2007-12-13 02:40:00,0.79532,0.79533,0.79485,0.79521,46800000.0
2007-12-13 02:45:00,0.79523,0.7956,0.79514,0.79514,33000000.0
2007-12-13 02:50:00,0.79515,0.79515,0.79403,0.79432,54400000.0
2007-12-13 02:55:00,0.79427,0.79449,0.79395,0.79395,54400000.0
2007-12-13 03:00:00,0.79385,0.79475,0.79383,0.79467,40000000.0
2007-12-13 03:05:00,0.7946,0.79485,0.79412,0.79485,50600000.0
2007-12-13 03:10:00,0.79486,0.79486,0.79413,0.7944,38400000.0
2007-12-13 03:15:00,0.79437,0.79441,0.79411,0.79411,28800000.0
2007-12-13 03:20:00,0.79396,0.79424,0.79367,0.79405,47400000.0
2007-12-13 03:25:00,0.79384,0.79384,0.79335,0.79345,48000000.0
2007-12-13 03:30:00,0.79354,0.79375,0.79249,0.79371,44800000.0
2007-12-13 03:35:00,0.79365,0.79394,0.79355,0.79381,37800000.0
2007-12-13 03:40:00,0.79442,0.79444,0.79326,0.79326,49600000.0
2007-12-13 03:45:00,0.79322,0.79357,0.79322,0.79337,48000000.0
2007-12-13 03:50:00,0.79351,0.79386,0.79338,0.79386,49600000.0
2007-12-13 03:55:00,0.79436,0.79445,0.79288,0.79353,63200000.0
2007-12-13 04:00:00,0.79365,0.79365,0.79339,0.79354,65000000.0
2007-12-13 04:05:00,0.79359,0.7937,0.79321,0.79355,68800000.0
2007-12-13 04:10:00,0.7935,0.79387,0.79338,0.79382,61200000.0
2007-12-13 04:15:00,0.79385,0.79391,0.79366,0.79378,57600000.0
2007-12-13 04:20:00,0.79394,0.79422,0.79304,0.79422,44800000.0
2007-12-13 04:25:00,0.79415,0.79415,0.79362,0.7937,71800000.0
2007-12-13 04:30:00,0.79387,0.79418,0.79362,0.79371,49000000.0
2007-12-13 04:35:00,0.79371,0.79424,0.79371,0.79405,56000000.0
2007-12-13 04:40:00,0.79389,0.79462,0.79378,0.79454,67200000.0
2007-12-13 04:45:00,0.79447,0.79464,0.79405,0.79406,54400000.0
2007-12-13 04:50:00,0.79416,0.79501,0.79416,0.79436,59200000.0
2007-12-13 04:55:00,0.79433,0.79436,0.79402,0.79415,65600000.0
2007-12-13 05:00:00,0.79428,0.79428,0.79389,0.79401,43200000.0
2007-12-13 05:05:00,0.79401,0.79422,0.79389,0.79406,48000000.0
2007-12-13 05:10:00,0.79423,0.79431,0.79391,0.79424,49600000.0
2007-12-13 05:15:00,0.79413,0.79472,0.79413,0.79452,49600000.0
2007-12-13 05:20:00,0.79454,0.79454,0.79413,0.79443,43200000.0
2007-12-13 05:25:00,0.7945,0.79463,0.79418,0.79425,48000000.0
2007-12-13 05:30:00,0.79419,0.79425,0.7939,0.79405,66600000.0
2007-12-13 05:35:00,0.79419,0.79441,0.79409,0.7942,49600000.0
2007-12-13 05:40:00,0.79429,0.79554,0.79422,0.79554,57600000.0
2007-12-13 05:45:00,0.79547,0.79549,0.7943,0.79454,68000000.0
2007-12-13 05:50:00,0.79459,0.79496,0.79434,0.79476,62400000.0
2007-12-13 05:55:00,0.79457,0.79499,0.79455,0.79488,59200000.0
2007-12-13 06:00:00,0.79502,0.79502,0.79453,0.79471,70400000.0
2007-12-13 06:05:00,0.79479,0.79508,0.79387,0.79487,54400000.0
2007-12-13 06:10:00,0.7948,0.79482,0.7945,0.79474,46800000.0
2007-12-13 06:15:00,0.79473,0.79555,0.79436,0.79553,62400000.0
2007-12-13 06:20:00,0.79461,0.79467,0.79405,0.79433,55400000.0
2007-12-13 06:25:00,0.79444,0.79469,0.79439,0.79448,54800000.0
2007-12-13 06:30:00,0.79457,0.79463,0.7944,0.79454,55400000.0
2007-12-13 06:35:00,0.79539,0.79552,0.79443,0.79454,58000000.0
2007-12-13 06:40:00,0.79446,0.79496,0.79446,0.79496,35200000.0
2007-12-13 06:45:00,0.79497,0.79501,0.79473,0.79501,54400000.0
2007-12-13 06:50:00,0.7949,0.79494,0.79348,0.79348,57000000.0
2007-12-13 06:55:00,0.79357,0.79466,0.79357,0.79452,55400000.0
2007-12-13 07:00:00,0.79461,0.79527,0.79457,0.79517,51200000.0
2007-12-13 07:05:00,0.79523,0.79523,0.79483,0.7951,59200000.0
2007-12-13 07:10:00,0.79507,0.79523,0.7946,0.79513,64000000.0
2007-12-13 07:15:00,0.79465,0.79502,0.79316,0.79411,54400000.0
2007-12-13 07:20:00,0.79406,0.79419,0.79368,0.79388,61200000.0
2007-12-13 07:25:00,0.79415,0.79426,0.79372,0.79402,48000000.0
2007-12-13 07:30:00,0.79395,0.79398,0.79326,0.79326,68800000.0
2007-12-13 07:35:00,0.79339,0.79367,0.79257,0.79367,64400000.0
2007-12-13 07:40:00,0.79382,0.79384,0.79265,0.79355,56400000.0
2007-12-13 07:45:00,0.79383,0.79471,0.7938,0.79471,73600000.0
2007-12-13 07:50:00,0.79481,0.79487,0.79452,0.79477,59200000.0
2007-12-13 07:55:00,0.79474,0.79505,0.79474,0.79487,63400000.0
2007-12-13 08:00:00,0.79471,0.79484,0.79449,0.79454,64000000.0
2007-12-13 08:05:00,0.79445,0.79445,0.79409,0.79416,68200000.0
2007-12-13 08:10:00,0.79423,0.79462,0.79423,0.79457,67200000.0
2007-12-13 08:15:00,0.79448,0.79448,0.7942,0.79438,62400000.0
2007-12-13 08:20:00,0.79456,0.79469,0.79407,0.79417,62400000.0
2007-12-13 08:25:00,0.79419,0.79449,0.79412,0.79448,67200000.0
2007-12-13 08:30:00,0.79454,0.79454,0.79403,0.7941,77800000.0
2007-12-13 08:35:00,0.79406,0.79457,0.79385,0.79451,104000000.0
2007-12-13 08:40:00,0.79441,0.79467,0.79426,0.79445,69200000.0
2007-12-13 08:45:00,0.79424,0.79449,0.79415,0.7944,97200000.0
2007-12-13 08:50:00,0.79437,0.79459,0.79414,0.79441,170600000.0
2007-12-13 08:55:00,0.79429,0.79489,0.79422,0.79462,65000000.0
2007-12-13 09:00:00,0.79457,0.79524,0.7945,0.79476,99600000.0
2007-12-13 09:05:00,0.79495,0.79508,0.79418,0.79442,97000000.0
2007-12-13 09:10:00,0.79437,0.79471,0.79403,0.79471,120400000.0
2007-12-13 09:15:00,0.7947,0.79479,0.79412,0.79455,136200000.0
2007-12-13 09:20:00,0.79457,0.79467,0.7937,0.79373,91200000.0
2007-12-13 09:25:00,0.7936,0.7936,0.793,0.79305,132200000.0
2007-12-13 09:30:00,0.79331,0.7939,0.79311,0.7938,128400000.0
2007-12-13 09:35:00,0.79391,0.79395,0.79263,0.79329,205800000.0
2007-12-13 09:40:00,0.79333,0.79334,0.79299,0.7931,246800000.0
2007-12-13 09:45:00,0.79308,0.79332,0.79285,0.79298,99200000.0
2007-12-13 09:50:00,0.79288,0.79312,0.79285,0.79298,328400000.0
2007-12-13 09:55:00,0.79289,0.79328,0.79289,0.79315,228000000.0
2007-12-13 10:00:00,0.79319,0.79368,0.79319,0.79367,286800000.0
2007-12-13 10:05:00,0.79374,0.79379,0.79312,0.79354,201000000.0
2007-12-13 10:10:00,0.79349,0.7945,0.79349,0.79417,264400000.0
2007-12-13 10:15:00,0.79429,0.79455,0.79417,0.7944,175600000.0
2007-12-13 10:20:00,0.79438,0.7955,0.79427,0.7955,272400000.0
2007-12-13 10:25:00,0.79545,0.79545,0.79464,0.79499,226000000.0
2007-12-13 10:30:00,0.79505,0.7952,0.79493,0.795,137600000.0
2007-12-13 10:35:00,0.79495,0.79527,0.79484,0.79508,99200000.0
2007-12-13 10:40:00,0.79514,0.79525,0.79503,0.79525,170000000.0
2007-12-13 10:45:00,0.79525,0.79525,0.79461,0.79462,186600000.0
2007-12-13 10:50:00,0.79448,0.79491,0.79428,0.79433,219200000.0
2007-12-13 10:55:00,0.79435,0.79468,0.79426,0.79441,245600000.0
2007-12-13 11:00:00,0.79443,0.79443,0.79419,0.79424,250000000.0
2007-12-13 11:05:00,0.79441,0.79464,0.79413,0.79413,197800000.0
2007-12-13 11:10:00,0.794,0.79415,0.79286,0.7929,304800000.0
2007-12-13 11:15:00,0.79289,0.79312,0.79235,0.79244,139600000.0
2007-12-13 11:20:00,0.79242,0.79243,0.79181,0.792,243600000.0
2007-12-13 11:25:00,0.79184,0.79231,0.79143,0.79202,246800000.0
2007-12-13 11:30:00,0.79228,0.79288,0.79225,0.79248,96000000.0
2007-12-13 11:35:00,0.79248,0.79377,0.79236,0.79361,142200000.0
2007-12-13 11:40:00,0.79344,0.7936,0.79314,0.79348,132800000.0
2007-12-13 11:45:00,0.79362,0.79393,0.79277,0.79379,142200000.0
2007-12-13 11:50:00,0.7938,0.79394,0.79281,0.79281,188800000.0
2007-12-13 11:55:00,0.79276,0.79341,0.7927,0.79341,164800000.0
2007-12-13 12:00:00,0.79381,0.79397,0.79333,0.79362,120000000.0
2007-12-13 12:05:00,0.79362,0.7937,0.7932,0.79328,119400000.0
2007-12-13 12:10:00,0.79337,0.79347,0.79208,0.79208,137000000.0
2007-12-13 12:15:00,0.79209,0.79249,0.79209,0.79234,156800000.0
2007-12-13 12:20:00,0.7923,0.7923,0.79179,0.79199,131200000.0
2007-12-13 12:25:00,0.79206,0.79261,0.79116,0.79142,128000000.0
2007-12-13 12:30:00,0.79225,0.79299,0.79225,0.79299,124000000.0
2007-12-13 12:35:00,0.79266,0.79266,0.79153,0.79153,110600000.0
2007-12-13 12:40:00,0.79133,0.79146,0.79101,0.79118,90000000.0
2007-12-13 12:45:00,0.79121,0.79184,0.79118,0.79181,146000000.0
2007-12-13 12:50:00,0.79193,0.79258,0.79187,0.79246,120400000.0
2007-12-13 12:55:00,0.79247,0.79273,0.79245,0.79255,108800000.0
2007-12-13 13:00:00,0.79245,0.79311,0.79243,0.79311,88000000.0
2007-12-13 13:05:00,0.79323,0.7936,0.79317,0.79317,120000000.0
2007-12-13 13:10:00,0.79318,0.79331,0.79293,0.793,98600000.0
2007-12-13 13:15:00,0.79304,0.79354,0.79304,0.79332,180800000.0
2007-12-13 13:20:00,0.79309,0.79333,0.79219,0.7931,144000000.0
2007-12-13 13:25:00,0.79324,0.79433,0.79323,0.79432,83200000.0
2007-12-13 13:30:00,0.7942,0.79436,0.79391,0.79415,206800000.0
2007-12-13 13:35:00,0.79412,0.79415,0.79385,0.7939,95800000.0
2007-12-13 13:40:00,0.79408,0.79434,0.79309,0.79387,83200000.0
2007-12-13 13:45:00,0.79402,0.79406,0.79362,0.7939,102400000.0
2007-12-13 13:50:00,0.79387,0.79452,0.79387,0.79422,80000000.0
2007-12-13 13:55:00,0.79417,0.79433,0.794,0.79411,138000000.0
2007-12-13 14:00:00,0.7941,0.79426,0.79355,0.79375,67200000.0
2007-12-13 14:05:00,0.79368,0.79368,0.79219,0.79256,91200000.0
2007-12-13 14:10:00,0.79267,0.79267,0.79236,0.79246,131200000.0
2007-12-13 14:15:00,0.79207,0.79251,0.79202,0.79234,69200000.0
2007-12-13 14:20:00,0.79239,0.79283,0.79204,0.79234,57600000.0
2007-12-13 14:25:00,0.79198,0.79242,0.79198,0.79231,72400000.0
2007-12-13 14:30:00,0.79217,0.79253,0.79147,0.79147,64000000.0
2007-12-13 14:35:00,0.7913,0.79178,0.79096,0.79178,62400000.0
2007-12-13 14:40:00,0.79162,0.79228,0.79149,0.79184,78400000.0
2007-12-13 14:45:00,0.79174,0.79234,0.79174,0.79223,59200000.0
2007-12-13 14:50:00,0.79231,0.79276,0.79201,0.79273,72800000.0
2007-12-13 14:55:00,0.7928,0.79311,0.79243,0.79311,60800000.0
2007-12-13 15:00:00,0.79326,0.79336,0.79288,0.79322,70400000.0
2007-12-13 15:05:00,0.79321,0.794,0.79267,0.794,66000000.0
2007-12-13 15:10:00,0.7942,0.79427,0.79369,0.79412,60800000.0
2007-12-13 15:15:00,0.79418,0.79442,0.79369,0.79369,71400000.0
2007-12-13 15:20:00,0.79374,0.79437,0.79346,0.79346,67600000.0
2007-12-13 15:25:00,0.79333,0.79397,0.79327,0.7937,62400000.0
2007-12-13 15:30:00,0.79364,0.7951,0.79364,0.79487,62400000.0
2007-12-13 15:35:00,0.7948,0.79488,0.79316,0.79451,66000000.0
2007-12-13 15:40:00,0.79492,0.79587,0.79492,0.79496,73200000.0
2007-12-13 15:45:00,0.79496,0.79567,0.79496,0.79563,67200000.0
2007-12-13 15:50:00,0.79543,0.79557,0.79499,0.79557,65600000.0
2007-12-13 15:55:00,0.79599,0.79616,0.79493,0.79585,75200000.0
2007-12-13 16:00:00,0.79589,0.79615,0.79546,0.79563,59200000.0
2007-12-13 16:05:00,0.79569,0.79591,0.79471,0.79587,70400000.0
2007-12-13 16:10:00,0.7956,0.7956,0.79499,0.79536,67200000.0
2007-12-13 16:15:00,0.79525,0.79525,0.79464,0.79518,59200000.0
2007-12-13 16:20:00,0.79506,0.79531,0.79496,0.7951,67200000.0
2007-12-13 16:25:00,0.79498,0.79505,0.79365,0.79391,75200000.0
2007-12-13 16:30:00,0.79417,0.79494,0.79401,0.79494,59200000.0
2007-12-13 16:35:00,0.79502,0.79565,0.79468,0.79523,72400000.0
2007-12-13 16:40:00,0.79521,0.79523,0.79482,0.7952,54800000.0
2007-12-13 16:45:00,0.79501,0.79569,0.79498,0.79562,48000000.0
2007-12-13 16:50:00,0.79571,0.79571,0.79454,0.79537,60200000.0
2007-12-13 16:55:00,0.79538,0.79559,0.79506,0.79515,65000000.0
2007-12-13 17:00:00,0.79532,0.79564,0.79507,0.79536,67200000.0
2007-12-13 17:05:00,0.79542,0.79556,0.79514,0.79529,67200000.0
2007-12-13 17:10:00,0.79526,0.79568,0.79526,0.79551,68800000.0
2007-12-13 17:15:00,0.79542,0.79599,0.79514,0.79576,73600000.0
2007-12-13 17:20:00,0.79588,0.79638,0.79561,0.79561,59200000.0
2007-12-13 17:25:00,0.79558,0.79606,0.79551,0.79561,67200000.0
2007-12-13 17:30:00,0.79531,0.79564,0.79495,0.79547,66600000.0
2007-12-13 17:35:00,0.79547,0.79562,0.79492,0.7953,67200000.0
2007-12-13 17:40:00,0.79521,0.79553,0.79508,0.79526,64000000.0
2007-12-13 17:45:00,0.79531,0.79649,0.79519,0.79649,68800000.0
2007-12-13 17:50:00,0.79649,0.79701,0.79644,0.79644,68600000.0
2007-12-13 17:55:00,0.7964,0.79687,0.79635,0.79646,70400000.0
2007-12-13 18:00:00,0.79655,0.79798,0.79647,0.79798,71800000.0
2007-12-13 18:05:00,0.79793,0.79804,0.79747,0.79762,59400000.0
2007-12-13 18:10:00,0.79751,0.79793,0.79739,0.79779,69800000.0
2007-12-13 18:15:00,0.79784,0.79806,0.79662,0.79678,67200000.0
2007-12-13 18:20:00,0.79778,0.79778,0.79656,0.79656,58600000.0
2007-12-13 18:25:00,0.79641,0.79688,0.79628,0.79671,67200000.0
2007-12-13 18:30:00,0.79668,0.79686,0.79579,0.79579,48000000.0
2007-12-13 18:35:00,0.79577,0.79654,0.79544,0.79632,59200000.0
2007-12-13 18:40:00,0.79635,0.79707,0.796,0.79707,68800000.0
2007-12-13 18:45:00,0.79703,0.79728,0.79684,0.79728,60800000.0
2007-12-13 18:50:00,0.79744,0.79847,0.79742,0.79847,57600000.0
2007-12-13 18:55:00,0.79816,0.79822,0.79759,0.79822,73000000.0
2007-12-13 19:00:00,0.79822,0.79844,0.79684,0.79767,62400000.0
2007-12-13 19:05:00,0.79763,0.79786,0.7967,0.79762,60800000.0
2007-12-13 19:10:00,0.79763,0.79788,0.79705,0.79775,70400000.0
2007-12-13 19:15:00,0.79777,0.79793,0.79727,0.79727,66600000.0
2007-12-13 19:20:00,0.79722,0.79769,0.79708,0.79764,70400000.0
2007-12-13 19:25:00,0.79751,0.79765,0.79709,0.79731,64000000.0
2007-12-13 19:30:00,0.79734,0.7976,0.79716,0.79716,57600000.0
2007-12-13 19:35:00,0.79685,0.79733,0.79585,0.7973,63400000.0
2007-12-13 19:40:00,0.7972,0.7973,0.79687,0.79723,58600000.0
2007-12-13 19:45:00,0.79705,0.7975,0.79697,0.7975,59200000.0
2007-12-13 19:50:00,0.7976,0.79801,0.7974,0.79794,70400000.0
2007-12-13 19:55:00,0.79785,0.79792,0.79749,0.79749,73000000.0
2007-12-13 20:00:00,0.79745,0.79768,0.79716,0.79739,58600000.0
2007-12-13 20:05:00,0.79741,0.79815,0.79688,0.79799,56400000.0
2007-12-13 20:10:00,0.79802,0.79825,0.79798,0.79819,64000000.0
2007-12-13 20:15:00,0.79803,0.79803,0.79722,0.79722,62400000.0
2007-12-13 20:20:00,0.79724,0.79764,0.79718,0.79757,60000000.0
2007-12-13 20:25:00,0.79757,0.79772,0.79715,0.79742,56000000.0
2007-12-13 20:30:00,0.79742,0.79762,0.79729,0.79762,46400000.0
2007-12-13 20:35:00,0.79779,0.7978,0.79727,0.79727,49000000.0
2007-12-13 20:40:00,0.79745,0.79816,0.79745,0.79803,44200000.0
2007-12-13 20:45:00,0.79789,0.79839,0.79781,0.79834,57600000.0
2007-12-13 20:50:00,0.79827,0.79827,0.79763,0.79763,57600000.0
2007-12-13 20:55:00,0.7974,0.7974,0.79713,0.79716,43200000.0
2007-12-13 21:00:00,0.7972,0.7989,0.7972,0.7989,60800000.0
2007-12-13 21:05:00,0.79899,0.79948,0.79752,0.79772,59200000.0
2007-12-13 21:10:00,0.7979,0.79823,0.79699,0.79706,46800000.0
2007-12-13 21:15:00,0.79727,0.7977,0.79715,0.79761,52800000.0
2007-12-13 21:20:00,0.79743,0.79809,0.79743,0.79809,61600000.0
2007-12-13 21:25:00,0.79826,0.79828,0.79697,0.79828,54400000.0
2007-12-13 21:30:00,0.79815,0.79815,0.79692,0.79722,54400000.0
2007-12-13 21:35:00,0.79712,0.79751,0.79632,0.79632,67200000.0
2007-12-13 21:40:00,0.79637,0.79649,0.79614,0.7962,43200000.0
2007-12-13 21:45:00,0.7961,0.79655,0.79602,0.79629,58000000.0
2007-12-13 21:50:00,0.79625,0.79664,0.79613,0.79659,56400000.0
2007-12-13 21:55:00,0.79643,0.79643,0.79544,0.79595,55400000.0
2007-12-13 22:00:00,0.79597,0.79597,0.79534,0.79587,58600000.0
2007-12-13 22:05:00,0.79617,0.79654,0.79603,0.79605,59200000.0
2007-12-13 22:10:00,0.79586,0.79586,0.7943,0.7943,59200000.0
2007-12-13 22:15:00,0.79414,0.79518,0.79405,0.79509,60800000.0
2007-12-13 22:20:00,0.79492,0.79517,0.79386,0.79479,54400000.0
2007-12-13 22:25:00,0.79467,0.79598,0.79361,0.79592,63800000.0
2007-12-13 22:30:00,0.79618,0.79623,0.79537,0.79542,63400000.0
2007-12-13 22:35:00,0.79548,0.79632,0.79548,0.79582,52600000.0
2007-12-13 22:40:00,0.79581,0.79581,0.79469,0.79552,64000000.0
2007-12-13 22:45:00,0.79564,0.79676,0.79564,0.7963,61200000.0
2007-12-13 22:50:00,0.79629,0.7964,0.79582,0.79611,59600000.0
2007-12-13 22:55:00,0.79632,0.79646,0.79599,0.79646,68800000.0
2007-12-13 23:00:00,0.79656,0.79672,0.79584,0.796,58600000.0
2007-12-13 23:05:00,0.79618,0.79648,0.7954,0.79631,51200000.0
2007-12-13 23:10:00,0.79632,0.79647,0.79623,0.79633,70400000.0
2007-12-13 23:15:00,0.79639,0.79659,0.79634,0.79659,48000000.0
2007-12-13 23:20:00,0.79661,0.79675,0.7956,0.79596,65600000.0
2007-12-13 23:25:00,0.79602,0.79669,0.79594,0.79639,52800000.0
2007-12-13 23:30:00,0.79623,0.79642,0.79622,0.7964,56000000.0
2007-12-13 23:35:00,0.79637,0.7966,0.79544,0.79648,68200000.0
2007-12-13 23:40:00,0.7966,0.79666,0.79637,0.79654,49600000.0
2007-12-13 23:45:00,0.7966,0.7966,0.79556,0.79557,51200000.0
2007-12-13 23:50:00,0.79522,0.79598,0.79508,0.79598,60800000.0
2007-12-13 23:55:00,0.79589,0.7961,0.79576,0.79594,67200000.0
2007-12-14 00:00:00,0.79591,0.79664,0.79586,0.79664,78400000.0
2007-12-14 00:05:00,0.79676,0.79743,0.79636,0.7974,70400000.0
2007-12-14 00:10:00,0.7974,0.79778,0.79731,0.79775,44200000.0
2007-12-14 00:15:00,0.7977,0.7977,0.79701,0.79718,51200000.0
2007-12-14 00:20:00,0.79713,0.79716,0.79658,0.7968,56000000.0
2007-12-14 00:25:00,0.79692,0.79705,0.79663,0.79693,52800000.0
2007-12-14 00:30:00,0.79678,0.79738,0.79678,0.79722,54800000.0
2007-12-14 00:35:00,0.79798,0.79798,0.79697,0.79738,68800000.0
2007-12-14 00:40:00,0.79727,0.79753,0.79704,0.79723,57000000.0
2007-12-14 00:45:00,0.7972,0.79734,0.79691,0.79694,69200000.0
2007-12-14 00:50:00,0.79683,0.79693,0.79654,0.79662,54400000.0
2007-12-14 00:55:00,0.79651,0.79667,0.79633,0.79644,55400000.0
2007-12-14 01:00:00,0.79638,0.79708,0.79637,0.79702,58600000.0
2007-12-14 01:05:00,0.79696,0.79715,0.79678,0.79699,57600000.0
2007-12-14 01:10:00,0.79748,0.79755,0.7964,0.79695,64000000.0
2007-12-14 01:15:00,0.79705,0.79747,0.79625,0.79727,62400000.0
2007-12-14 01:20:00,0.79724,0.79729,0.79681,0.79681,54800000.0
2007-12-14 01:25:00,0.7968,0.79742,0.79628,0.79654,59600000.0
2007-12-14 01:30:00,0.79638,0.79655,0.79539,0.79648,48000000.0
2007-12-14 01:35:00,0.79687,0.79688,0.79631,0.79632,56400000.0
2007-12-14 01:40:00,0.79638,0.79646,0.79583,0.79618,62400000.0
2007-12-14 01:45:00,0.79607,0.79619,0.79574,0.79574,48400000.0
2007-12-14 01:50:00,0.79571,0.7964,0.79561,0.7964,49600000.0
2007-12-14 01:55:00,0.79628,0.79642,0.79598,0.79629,65600000.0
2007-12-14 02:00:00,0.79623,0.79642,0.79576,0.796,59200000.0
2007-12-14 02:05:00,0.79593,0.79638,0.79579,0.79622,54800000.0
2007-12-14 02:10:00,0.79618,0.79626,0.79581,0.79582,51600000.0
2007-12-14 02:15:00,0.79563,0.79563,0.79413,0.79516,46400000.0
2007-12-14 02:20:00,0.79499,0.79508,0.79469,0.79498,55400000.0
2007-12-14 02:25:00,0.7951,0.79539,0.79474,0.79533,62400000.0
2007-12-14 02:30:00,0.79552,0.79668,0.79552,0.79668,25600000.0
2007-12-14 02:35:00,0.79678,0.79687,0.79622,0.79633,52800000.0
2007-12-14 02:40:00,0.7962,0.79657,0.79588,0.79631,62400000.0
2007-12-14 02:45:00,0.79636,0.7974,0.7963,0.79688,46400000.0
2007-12-14 02:50:00,0.7969,0.79732,0.79656,0.79732,62800000.0
2007-12-14 02:55:00,0.79722,0.79722,0.79704,0.79722,38400000.0
2007-12-14 03:00:00,0.79728,0.7976,0.79721,0.79743,34600000.0
2007-12-14 03:05:00,0.79745,0.79761,0.79729,0.7974,27200000.0
2007-12-14 03:10:00,0.79742,0.7983,0.79724,0.7983,38400000.0
2007-12-14 03:15:00,0.79877,0.79881,0.79747,0.79747,49600000.0
2007-12-14 03:20:00,0.79736,0.79796,0.79728,0.79796,67200000.0
2007-12-14 03:25:00,0.79794,0.79803,0.79762,0.79787,43200000.0
2007-12-14 03:30:00,0.79796,0.79898,0.79793,0.79868,41600000.0
2007-12-14 03:35:00,0.7988,0.79949,0.79879,0.79908,40000000.0
2007-12-14 03:40:00,0.79912,0.79917,0.79858,0.79866,38400000.0
2007-12-14 03:45:00,0.79868,0.79921,0.79856,0.79918,37200000.0
2007-12-14 03:50:00,0.79938,0.79959,0.79917,0.79944,51200000.0
2007-12-14 03:55:00,0.79942,0.79947,0.79901,0.79901,65600000.0
2007-12-14 04:00:00,0.79892,0.79915,0.79868,0.7989,66000000.0
2007-12-14 04:05:00,0.79876,0.79902,0.79843,0.79865,68200000.0
2007-12-14 04:10:00,0.79852,0.79867,0.79824,0.79836,60200000.0
2007-12-14 04:15:00,0.79838,0.79866,0.79834,0.7984,57600000.0
2007-12-14 04:20:00,0.79888,0.79927,0.79707,0.79806,58000000.0
2007-12-14 04:25:00,0.79785,0.79816,0.79775,0.79803,70400000.0
2007-12-14 04:30:00,0.7979,0.79855,0.79777,0.79843,51200000.0
2007-12-14 04:35:00,0.79824,0.79852,0.7976,0.79787,64000000.0
2007-12-14 04:40:00,0.79802,0.79843,0.79771,0.79781,67200000.0
2007-12-14 04:45:00,0.7975,0.79792,0.79749,0.79791,54400000.0
2007-12-14 04:50:00,0.79786,0.79796,0.79752,0.79793,55400000.0
2007-12-14 04:55:00,0.798,0.79808,0.79765,0.79807,52800000.0
2007-12-14 05:00:00,0.79808,0.79882,0.79803,0.79854,46400000.0
2007-12-14 05:05:00,0.79877,0.79877,0.79815,0.79831,56000000.0
2007-12-14 05:10:00,0.79834,0.79847,0.79818,0.7984,64000000.0
2007-12-14 05:15:00,0.79842,0.79873,0.79817,0.79863,52200000.0
2007-12-14 05:20:00,0.79867,0.79873,0.79843,0.79851,48000000.0
2007-12-14 05:25:00,0.79847,0.79861,0.79843,0.79861,51200000.0
2007-12-14 05:30:00,0.7986,0.79866,0.79815,0.79841,65600000.0
2007-12-14 05:35:00,0.79873,0.79891,0.79827,0.79846,54400000.0
2007-12-14 05:40:00,0.79851,0.79909,0.79839,0.79899,57600000.0
2007-12-14 05:45:00,0.79903,0.79929,0.79866,0.79875,67200000.0
2007-12-14 05:50:00,0.79877,0.79903,0.79829,0.79852,59200000.0
2007-12-14 05:55:00,0.79861,0.79861,0.79796,0.79807,59200000.0
2007-12-14 06:00:00,0.79791,0.79802,0.79764,0.79786,70400000.0
2007-12-14 06:05:00,0.79809,0.79813,0.79577,0.79708,60800000.0
2007-12-14 06:10:00,0.79707,0.79733,0.79661,0.79733,41600000.0
2007-12-14 06:15:00,0.79745,0.79761,0.7973,0.79755,68800000.0
2007-12-14 06:20:00,0.79753,0.79893,0.79717,0.79739,62400000.0
2007-12-14 06:25:00,0.79728,0.79742,0.79721,0.79724,51200000.0
2007-12-14 06:30:00,0.7973,0.79783,0.7973,0.79771,59600000.0
2007-12-14 06:35:00,0.79767,0.79864,0.79754,0.79778,60800000.0
2007-12-14 06:40:00,0.79775,0.79789,0.79741,0.79741,44800000.0
2007-12-14 06:45:00,0.79747,0.79777,0.79731,0.79737,45200000.0
2007-12-14 06:50:00,0.79727,0.79747,0.79716,0.79716,54400000.0
2007-12-14 06:55:00,0.79716,0.79716,0.79649,0.7968,55400000.0
2007-12-14 07:00:00,0.79726,0.79741,0.79651,0.79663,40000000.0
2007-12-14 07:05:00,0.79678,0.79732,0.79652,0.79682,58000000.0
2007-12-14 07:10:00,0.7966,0.79674,0.79641,0.79654,64000000.0
2007-12-14 07:15:00,0.79666,0.79676,0.79559,0.79651,59200000.0
2007-12-14 07:20:00,0.7966,0.79674,0.79641,0.79649,46800000.0
2007-12-14 07:25:00,0.79652,0.79779,0.79608,0.79775,46400000.0
2007-12-14 07:30:00,0.79654,0.79773,0.79654,0.79687,54400000.0
2007-12-14 07:35:00,0.79715,0.7973,0.79587,0.79689,70400000.0
2007-12-14 07:40:00,0.79663,0.797,0.79584,0.79624,56000000.0
2007-12-14 07:45:00,0.79636,0.79678,0.7963,0.79644,73600000.0
2007-12-14 07:50:00,0.79643,0.79667,0.7964,0.79656,60000000.0
2007-12-14 07:55:00,0.79672,0.79707,0.79663,0.79677,63400000.0
2007-12-14 08:00:00,0.79677,0.79757,0.79667,0.79703,64000000.0
2007-12-14 08:05:00,0.79729,0.79763,0.79706,0.79744,69200000.0
2007-12-14 08:10:00,0.79722,0.79722,0.79633,0.79633,67200000.0
2007-12-14 08:15:00,0.7963,0.79643,0.79603,0.79641,64400000.0
2007-12-14 08:20:00,0.79645,0.79679,0.79625,0.79679,62800000.0
2007-12-14 08:25:00,0.7972,0.79726,0.79656,0.79656,67200000.0
2007-12-14 08:30:00,0.79691,0.79704,0.79637,0.79637,78800000.0
2007-12-14 08:35:00,0.7964,0.79683,0.79629,0.79633,104000000.0
2007-12-14 08:40:00,0.79634,0.79701,0.79634,0.79645,70200000.0
2007-12-14 08:45:00,0.79653,0.79681,0.79624,0.79625,97600000.0
2007-12-14 08:50:00,0.7962,0.79646,0.79606,0.79609,169000000.0
2007-12-14 08:55:00,0.79599,0.79635,0.79586,0.79589,65000000.0
2007-12-14 09:00:00,0.79593,0.7971,0.79593,0.79707,99600000.0
2007-12-14 09:05:00,0.79709,0.79735,0.79675,0.79682,98400000.0
2007-12-14 09:10:00,0.79676,0.79739,0.79673,0.7973,120800000.0
2007-12-14 09:15:00,0.79731,0.79742,0.79691,0.79732,136000000.0
2007-12-14 09:20:00,0.79729,0.79745,0.79693,0.79738,91200000.0
2007-12-14 09:25:00,0.79754,0.79758,0.79712,0.79726,132800000.0
2007-12-14 09:30:00,0.79734,0.79792,0.79733,0.7978,128400000.0
2007-12-14 09:35:00,0.79773,0.79784,0.79646,0.79741,206400000.0
2007-12-14 09:40:00,0.79738,0.79738,0.79702,0.79726,248400000.0
2007-12-14 09:45:00,0.79706,0.79732,0.79647,0.79662,99600000.0
2007-12-14 09:50:00,0.79638,0.79659,0.79566,0.7957,327200000.0
2007-12-14 09:55:00,0.79542,0.79596,0.79505,0.79561,224000000.0
2007-12-14 10:00:00,0.79532,0.7954,0.79426,0.79433,285800000.0
2007-12-14 10:05:00,0.79431,0.79441,0.79346,0.7939,202400000.0
2007-12-14 10:10:00,0.79396,0.79466,0.79386,0.794,266000000.0
2007-12-14 10:15:00,0.79407,0.79448,0.79407,0.79438,174200000.0
2007-12-14 10:20:00,0.79431,0.79455,0.79397,0.79411,272400000.0
2007-12-14 10:25:00,0.79411,0.7944,0.79404,0.79434,226000000.0
2007-12-14 10:30:00,0.79435,0.79461,0.79413,0.79461,137600000.0
2007-12-14 10:35:00,0.79471,0.79481,0.79409,0.79422,99200000.0
2007-12-14 10:40:00,0.79437,0.79488,0.79429,0.7948,169600000.0
2007-12-14 10:45:00,0.79476,0.795,0.79448,0.79448,186600000.0
2007-12-14 10:50:00,0.79455,0.7948,0.79454,0.79459,220400000.0
2007-12-14 10:55:00,0.7946,0.79465,0.79432,0.79438,244600000.0
2007-12-14 11:00:00,0.79438,0.79445,0.79409,0.79418,251400000.0
2007-12-14 11:05:00,0.79421,0.79432,0.79373,0.79373,198200000.0
2007-12-14 11:10:00,0.79367,0.79367,0.79286,0.79324,305400000.0
2007-12-14 11:15:00,0.79317,0.7934,0.79242,0.79242,139200000.0
2007-12-14 11:20:00,0.79233,0.79241,0.79168,0.79223,242400000.0
2007-12-14 11:25:00,0.79257,0.79272,0.79212,0.79258,248000000.0
2007-12-14 11:30:00,0.79255,0.79316,0.79255,0.79286,96000000.0
2007-12-14 11:35:00,0.79287,0.79293,0.7922,0.79251,141800000.0
2007-12-14 11:40:00,0.79242,0.79286,0.79242,0.79257,133600000.0
2007-12-14 11:45:00,0.79266,0.79346,0.79196,0.79302,142400000.0
2007-12-14 11:50:00,0.79304,0.79344,0.79283,0.79316,188600000.0
2007-12-14 11:55:00,0.79314,0.79328,0.79277,0.79325,164800000.0
2007-12-14 12:00:00,0.79331,0.79385,0.79314,0.79355,119800000.0
2007-12-14 12:05:00,0.79361,0.79374,0.79338,0.79338,120400000.0
2007-12-14 12:10:00,0.79318,0.79323,0.79298,0.7931,137800000.0
2007-12-14 12:15:00,0.79313,0.79317,0.79271,0.79275,160400000.0
2007-12-14 12:20:00,0.79271,0.79293,0.7926,0.79287,131600000.0
2007-12-14 12:25:00,0.79261,0.79291,0.79119,0.79135,138400000.0
2007-12-14 12:30:00,0.79223,0.79287,0.79206,0.7926,116600000.0
2007-12-14 12:35:00,0.79255,0.79283,0.79213,0.79265,117800000.0
2007-12-14 12:40:00,0.79255,0.79293,0.79243,0.79288,90000000.0
2007-12-14 12:45:00,0.79291,0.7931,0.79284,0.7929,154400000.0
2007-12-14 12:50:00,0.79295,0.79421,0.79294,0.79421,120400000.0
2007-12-14 12:55:00,0.79422,0.79425,0.79364,0.79377,108800000.0
2007-12-14 13:00:00,0.79372,0.79472,0.79372,0.79453,88000000.0
2007-12-14 13:05:00,0.79459,0.79517,0.79438,0.79444,120000000.0
2007-12-14 13:10:00,0.79436,0.79462,0.79398,0.79398,98600000.0
2007-12-14 13:15:00,0.79405,0.79416,0.79366,0.79416,181200000.0
2007-12-14 13:20:00,0.79411,0.79416,0.79345,0.79345,144400000.0
2007-12-14 13:25:00,0.79347,0.79368,0.79329,0.79368,80000000.0
2007-12-14 13:30:00,0.79375,0.79401,0.79341,0.79355,206200000.0
2007-12-14 13:35:00,0.79354,0.79374,0.79284,0.79363,96000000.0
2007-12-14 13:40:00,0.79368,0.79406,0.79275,0.79361,83200000.0
2007-12-14 13:45:00,0.79346,0.79357,0.79249,0.79285,102400000.0
2007-12-14 13:50:00,0.79292,0.79334,0.79196,0.79196,80800000.0
2007-12-14 13:55:00,0.79243,0.7943,0.79243,0.79327,138600000.0
2007-12-14 14:00:00,0.79347,0.79357,0.79181,0.79203,67600000.0
2007-12-14 14:05:00,0.79208,0.79233,0.79119,0.79217,91200000.0
2007-12-14 14:10:00,0.79221,0.79221,0.79186,0.79213,131600000.0
2007-12-14 14:15:00,0.79222,0.79292,0.79142,0.79276,65000000.0
2007-12-14 14:20:00,0.79287,0.79328,0.79222,0.79325,63400000.0
2007-12-14 14:25:00,0.79292,0.79348,0.79274,0.79274,72200000.0
2007-12-14 14:30:00,0.79273,0.79304,0.79267,0.79268,63400000.0
2007-12-14 14:35:00,0.7927,0.79285,0.79255,0.79266,62400000.0
2007-12-14 14:40:00,0.79254,0.7931,0.79245,0.79309,78400000.0
2007-12-14 14:45:00,0.79322,0.79394,0.79313,0.79325,59600000.0
2007-12-14 14:50:00,0.79352,0.79372,0.79336,0.7936,72400000.0
2007-12-14 14:55:00,0.7939,0.794,0.79312,0.79322,60800000.0
2007-12-14 15:00:00,0.79326,0.79348,0.79306,0.79322,70800000.0
2007-12-14 15:05:00,0.79327,0.79364,0.79295,0.79344,65400000.0
2007-12-14 15:10:00,0.79342,0.79377,0.79333,0.79372,60200000.0
2007-12-14 15:15:00,0.79368,0.79401,0.79321,0.79379,71800000.0
2007-12-14 15:20:00,0.79394,0.79401,0.7933,0.7933,67200000.0
2007-12-14 15:25:00,0.79312,0.79374,0.79287,0.79336,62400000.0
2007-12-14 15:30:00,0.79325,0.79326,0.7919,0.79288,62400000.0
2007-12-14 15:35:00,0.79291,0.79403,0.79179,0.79228,60600000.0
2007-12-14 15:40:00,0.79215,0.7922,0.79152,0.79174,72000000.0
2007-12-14 15:45:00,0.79174,0.79204,0.79145,0.79165,67200000.0
2007-12-14 15:50:00,0.79165,0.79214,0.79165,0.792,66400000.0
2007-12-14 15:55:00,0.79198,0.79233,0.79114,0.79169,74600000.0
2007-12-14 16:00:00,0.79116,0.79116,0.79031,0.7909,59200000.0
2007-12-14 16:05:00,0.7909,0.7913,0.79006,0.79101,70400000.0
2007-12-14 16:10:00,0.791,0.79113,0.78957,0.78958,67200000.0
2007-12-14 16:15:00,0.78953,0.78996,0.78934,0.78961,56000000.0
2007-12-14 16:20:00,0.78966,0.78987,0.78946,0.78956,67600000.0
2007-12-14 16:25:00,0.78953,0.78981,0.78944,0.78965,75200000.0
2007-12-14 16:30:00,0.7896,0.78961,0.7887,0.78907,59200000.0
2007-12-14 16:35:00,0.78898,0.78905,0.78842,0.7885,72400000.0
2007-12-14 16:40:00,0.78843,0.78876,0.78784,0.7883,59200000.0
2007-12-14 16:45:00,0.78841,0.78894,0.78823,0.78894,67200000.0
2007-12-14 16:50:00,0.78938,0.7894,0.78789,0.78789,62400000.0
2007-12-14 16:55:00,0.78789,0.7882,0.78785,0.78786,65600000.0
2007-12-14 17:00:00,0.78783,0.78786,0.7869,0.7869,67200000.0
2007-12-14 17:05:00,0.78698,0.78722,0.78618,0.78655,67200000.0
2007-12-14 17:10:00,0.78655,0.78686,0.78631,0.78662,69200000.0
2007-12-14 17:15:00,0.78664,0.78686,0.78641,0.78641,73600000.0
2007-12-14 17:20:00,0.78638,0.78656,0.78607,0.78634,59600000.0
2007-12-14 17:25:00,0.78631,0.78682,0.7859,0.7867,67600000.0
2007-12-14 17:30:00,0.78671,0.78682,0.78609,0.78619,66600000.0
2007-12-14 17:35:00,0.78639,0.78639,0.78594,0.78615,67200000.0
2007-12-14 17:40:00,0.78616,0.78634,0.78601,0.78616,64000000.0
2007-12-14 17:45:00,0.7861,0.78615,0.78577,0.78577,69200000.0
2007-12-14 17:50:00,0.78547,0.7856,0.78503,0.78544,68200000.0
2007-12-14 17:55:00,0.78553,0.78563,0.78355,0.78355,70400000.0
2007-12-14 18:00:00,0.78323,0.78391,0.78315,0.78391,63800000.0
2007-12-14 18:05:00,0.78409,0.78409,0.78283,0.78294,58600000.0
2007-12-14 18:10:00,0.78285,0.78285,0.78165,0.78198,64000000.0
2007-12-14 18:15:00,0.78201,0.78201,0.78062,0.78062,66600000.0
2007-12-14 18:20:00,0.78159,0.78209,0.78108,0.78209,59200000.0
2007-12-14 18:25:00,0.78225,0.78243,0.77979,0.7798,66600000.0
2007-12-14 18:30:00,0.77926,0.77926,0.77845,0.77851,54400000.0
2007-12-14 18:35:00,0.7783,0.77869,0.77805,0.7786,59600000.0
2007-12-14 18:40:00,0.77874,0.77917,0.778,0.77907,68200000.0
2007-12-14 18:45:00,0.77913,0.77919,0.77849,0.77855,60800000.0
2007-12-14 18:50:00,0.77849,0.7786,0.77733,0.77803,48000000.0
2007-12-14 18:55:00,0.77782,0.77805,0.77752,0.77752,73000000.0
2007-12-14 19:00:00,0.77734,0.77851,0.7762,0.77851,62400000.0
2007-12-14 19:05:00,0.77861,0.77861,0.77689,0.77785,61200000.0
2007-12-14 19:10:00,0.77789,0.77806,0.77723,0.77749,70400000.0
2007-12-14 19:15:00,0.77783,0.77795,0.77741,0.77758,67200000.0
2007-12-14 19:20:00,0.77763,0.77779,0.7772,0.77722,70400000.0
2007-12-14 19:25:00,0.77729,0.7786,0.77729,0.77814,62400000.0
2007-12-14 19:30:00,0.77812,0.77824,0.77789,0.77823,64000000.0
2007-12-14 19:35:00,0.77821,0.77843,0.77712,0.77841,63400000.0
2007-12-14 19:40:00,0.77833,0.77851,0.77807,0.77829,56400000.0
2007-12-14 19:45:00,0.77815,0.77923,0.77808,0.77909,59200000.0
2007-12-14 19:50:00,0.77914,0.77951,0.77894,0.77894,70400000.0
2007-12-14 19:55:00,0.77903,0.77926,0.7788,0.77925,72400000.0
2007-12-14 20:00:00,0.77949,0.7795,0.77923,0.77945,58600000.0
2007-12-14 20:05:00,0.77937,0.77949,0.77807,0.77923,56000000.0
2007-12-14 20:10:00,0.77915,0.77933,0.77908,0.77933,64000000.0
2007-12-14 20:15:00,0.77933,0.77977,0.77927,0.77941,65600000.0
2007-12-14 20:20:00,0.77933,0.77953,0.77919,0.77933,59200000.0
2007-12-14 20:25:00,0.77922,0.7793,0.7789,0.7793,46400000.0
2007-12-14 20:30:00,0.77935,0.77937,0.77899,0.77937,54400000.0
2007-12-14 20:35:00,0.77945,0.7796,0.77916,0.77916,52800000.0
2007-12-14 20:40:00,0.77945,0.77951,0.77915,0.77926,54800000.0
2007-12-14 20:45:00,0.77917,0.77946,0.77903,0.77946,57600000.0
2007-12-14 20:50:00,0.77938,0.77963,0.77924,0.77959,62400000.0
2007-12-14 20:55:00,0.7795,0.77987,0.77945,0.77987,44800000.0
2007-12-14 21:00:00,0.78006,0.78062,0.78006,0.7806,60800000.0
2007-12-14 21:05:00,0.78056,0.78108,0.78055,0.78108,59600000.0
2007-12-14 21:10:00,0.78103,0.78103,0.78059,0.78084,51600000.0
2007-12-14 21:15:00,0.781,0.78137,0.78095,0.78137,59200000.0
2007-12-14 21:20:00,0.78123,0.78148,0.7811,0.7811,60800000.0
2007-12-14 21:25:00,0.78106,0.78106,0.77996,0.78041,54400000.0
2007-12-14 21:30:00,0.7806,0.78107,0.78057,0.78083,52600000.0
2007-12-14 21:35:00,0.78078,0.78078,0.7804,0.78051,67200000.0
2007-12-14 21:40:00,0.78103,0.78218,0.78103,0.78216,58000000.0
2007-12-14 21:45:00,0.78211,0.78212,0.78166,0.78166,53600000.0
2007-12-14 21:50:00,0.78173,0.78195,0.78122,0.78127,56000000.0
2007-12-14 21:55:00,0.78123,0.78123,0.78036,0.78112,55400000.0
2007-12-14 22:00:00,0.78113,0.78125,0.78092,0.78113,66000000.0
2007-12-14 22:05:00,0.78119,0.78202,0.78113,0.78201,59200000.0
2007-12-14 22:10:00,0.78195,0.78195,0.78076,0.78099,59200000.0
2007-12-14 22:15:00,0.78106,0.7817,0.78105,0.78129,60200000.0
2007-12-14 22:20:00,0.78124,0.78139,0.78108,0.78129,54400000.0
2007-12-14 22:25:00,0.78182,0.7819,0.78057,0.78126,59200000.0
2007-12-14 22:30:00,0.78132,0.782,0.78121,0.78191,65600000.0
2007-12-14 22:35:00,0.78189,0.78202,0.78154,0.78155,62400000.0
2007-12-14 22:40:00,0.78139,0.78139,0.78083,0.7811,64000000.0
2007-12-14 22:45:00,0.78116,0.78132,0.7809,0.7809,60800000.0
2007-12-14 22:50:00,0.78096,0.78116,0.78047,0.78047,59200000.0
2007-12-14 22:55:00,0.7803,0.78033,0.7799,0.7799,68800000.0
2007-12-14 23:00:00,0.78017,0.7807,0.78017,0.7805,59600000.0
2007-12-14 23:05:00,0.78041,0.78053,0.77939,0.77941,51200000.0
2007-12-14 23:10:00,0.77906,0.77934,0.77889,0.77889,70400000.0
2007-12-14 23:15:00,0.77895,0.77896,0.77843,0.77848,60800000.0
2007-12-14 23:20:00,0.77854,0.77856,0.77748,0.77768,65600000.0
2007-12-14 23:25:00,0.77739,0.77761,0.77693,0.77753,53200000.0
2007-12-14 23:30:00,0.77764,0.77783,0.77756,0.77757,59200000.0
2007-12-14 23:35:00,0.77745,0.77757,0.77651,0.77745,62800000.0
2007-12-14 23:40:00,0.77738,0.77814,0.77731,0.77799,40800000.0
2007-12-14 23:45:00,0.77798,0.77806,0.77763,0.7777,50600000.0
2007-12-14 23:50:00,0.77755,0.7777,0.77722,0.77736,61200000.0
2007-12-14 23:55:00,0.77742,0.77762,0.77697,0.77723,64000000.0
2007-12-17 00:00:00,0.78017,0.7805,0.77733,0.77916,79200000.0
2007-12-17 00:05:00,0.7801,0.7801,0.77903,0.78007,41600000.0
2007-12-17 00:10:00,0.77988,0.7801,0.77971,0.77987,44800000.0
2007-12-17 00:15:00,0.78,0.7804,0.77995,0.78017,49600000.0
2007-12-17 00:20:00,0.78038,0.78068,0.78016,0.78049,60800000.0
2007-12-17 00:25:00,0.78075,0.78163,0.7807,0.78163,62400000.0
2007-12-17 00:30:00,0.78164,0.78218,0.7814,0.78203,52200000.0
2007-12-17 00:35:00,0.78207,0.78299,0.78197,0.78287,65000000.0
2007-12-17 00:40:00,0.7828,0.78302,0.78191,0.78191,57600000.0
2007-12-17 00:45:00,0.78176,0.78289,0.78168,0.78289,62400000.0
2007-12-17 00:50:00,0.78306,0.7834,0.78242,0.78242,54400000.0
2007-12-17 00:55:00,0.78238,0.78238,0.78191,0.78207,56000000.0
2007-12-17 01:00:00,0.78196,0.7823,0.78169,0.7823,59200000.0
2007-12-17 01:05:00,0.78199,0.78216,0.78156,0.78175,57000000.0
2007-12-17 01:10:00,0.78166,0.78185,0.78156,0.7817,65600000.0
2007-12-17 01:15:00,0.78176,0.78206,0.78034,0.78171,64000000.0
2007-12-17 01:20:00,0.78171,0.78199,0.78169,0.78195,54400000.0
2007-12-17 01:25:00,0.78193,0.78193,0.7814,0.78177,59200000.0
2007-12-17 01:30:00,0.78168,0.78174,0.78004,0.78104,48000000.0
2007-12-17 01:35:00,0.78099,0.78122,0.78093,0.78121,54400000.0
2007-12-17 01:40:00,0.7814,0.78158,0.78111,0.78139,59600000.0
2007-12-17 01:45:00,0.78135,0.78175,0.78135,0.78169,48000000.0
2007-12-17 01:50:00,0.78182,0.78193,0.78145,0.78148,49600000.0
2007-12-17 01:55:00,0.78198,0.78212,0.78189,0.78189,52800000.0
2007-12-17 02:00:00,0.78159,0.78209,0.78159,0.78179,43200000.0
2007-12-17 02:05:00,0.78182,0.78191,0.78122,0.78131,48000000.0
2007-12-17 02:10:00,0.7812,0.78154,0.78119,0.78145,47400000.0
2007-12-17 02:15:00,0.78144,0.78166,0.78041,0.78144,41600000.0
2007-12-17 02:20:00,0.78149,0.78169,0.78117,0.78119,64000000.0
2007-12-17 02:25:00,0.78125,0.78125,0.78094,0.78101,48000000.0
2007-12-17 02:30:00,0.78103,0.78135,0.781,0.78129,35200000.0
2007-12-17 02:35:00,0.78128,0.78148,0.78117,0.78129,53200000.0
2007-12-17 02:40:00,0.78124,0.78139,0.78113,0.78136,60800000.0
2007-12-17 02:45:00,0.78099,0.78218,0.78099,0.78218,51200000.0
2007-12-17 02:50:00,0.7823,0.7823,0.78153,0.78176,52800000.0
2007-12-17 02:55:00,0.78182,0.78193,0.7817,0.78177,32000000.0
2007-12-17 03:00:00,0.78171,0.78172,0.78153,0.78161,51200000.0
2007-12-17 03:05:00,0.78158,0.78164,0.78126,0.78141,40000000.0
2007-12-17 03:10:00,0.78148,0.7815,0.78016,0.78085,56000000.0
2007-12-17 03:15:00,0.78084,0.78103,0.7808,0.78096,46400000.0
2007-12-17 03:20:00,0.78098,0.78112,0.7808,0.78091,53200000.0
2007-12-17 03:25:00,0.78072,0.78072,0.77951,0.7798,38400000.0
2007-12-17 03:30:00,0.77994,0.77999,0.77937,0.77981,36800000.0
2007-12-17 03:35:00,0.7796,0.78026,0.77955,0.77985,32000000.0
2007-12-17 03:40:00,0.78006,0.78058,0.7796,0.78055,43200000.0
2007-12-17 03:45:00,0.78053,0.78061,0.78011,0.78024,57600000.0
2007-12-17 03:50:00,0.78027,0.7804,0.77975,0.77976,43200000.0
2007-12-17 03:55:00,0.77981,0.77984,0.77874,0.77874,54800000.0
2007-12-17 04:00:00,0.77884,0.77936,0.77876,0.77932,65600000.0
2007-12-17 04:05:00,0.77946,0.77966,0.77895,0.77926,68800000.0
2007-12-17 04:10:00,0.77918,0.77945,0.77909,0.77936,59600000.0
2007-12-17 04:15:00,0.77936,0.77936,0.77827,0.77827,58400000.0
2007-12-17 04:20:00,0.77819,0.77841,0.77724,0.77836,57600000.0
2007-12-17 04:25:00,0.77844,0.77869,0.77829,0.77847,83200000.0
2007-12-17 04:30:00,0.77859,0.77868,0.77824,0.77856,49600000.0
2007-12-17 04:35:00,0.77835,0.77839,0.77808,0.77817,56000000.0
2007-12-17 04:40:00,0.77826,0.77832,0.77784,0.778,67000000.0
2007-12-17 04:45:00,0.77788,0.77793,0.77767,0.77767,57600000.0
2007-12-17 04:50:00,0.77736,0.77738,0.77705,0.77732,46400000.0
2007-12-17 04:55:00,0.77739,0.77749,0.77718,0.77739,54400000.0
2007-12-17 05:00:00,0.7774,0.77751,0.77711,0.77751,40400000.0
2007-12-17 05:05:00,0.7773,0.77782,0.77729,0.77778,59600000.0
2007-12-17 05:10:00,0.77795,0.77844,0.77794,0.77822,64400000.0
2007-12-17 05:15:00,0.77813,0.77835,0.77794,0.77826,41600000.0
2007-12-17 05:20:00,0.77822,0.77832,0.7779,0.77825,50000000.0
2007-12-17 05:25:00,0.77818,0.77904,0.77725,0.77904,57400000.0
2007-12-17 05:30:00,0.77817,0.77834,0.77784,0.77791,52800000.0
2007-12-17 05:35:00,0.77806,0.77828,0.77798,0.77798,37800000.0
2007-12-17 05:40:00,0.77853,0.77869,0.77784,0.77806,60800000.0
2007-12-17 05:45:00,0.77763,0.77815,0.77751,0.77751,67200000.0
2007-12-17 05:50:00,0.77749,0.77749,0.77707,0.77717,54200000.0
2007-12-17 05:55:00,0.77696,0.77724,0.77671,0.77676,65600000.0
2007-12-17 06:00:00,0.77684,0.77689,0.77626,0.77666,70400000.0
2007-12-17 06:05:00,0.77658,0.77682,0.77567,0.77657,54400000.0
2007-12-17 06:10:00,0.77654,0.77677,0.77596,0.77602,46400000.0
2007-12-17 06:15:00,0.77612,0.77632,0.77594,0.77632,69200000.0
2007-12-17 06:20:00,0.77644,0.77644,0.77574,0.77577,53200000.0
2007-12-17 06:25:00,0.77575,0.77617,0.77545,0.77603,62800000.0
2007-12-17 06:30:00,0.7759,0.77683,0.7755,0.7767,56000000.0
2007-12-17 06:35:00,0.7767,0.77684,0.7763,0.77641,59200000.0
2007-12-17 06:40:00,0.77616,0.77632,0.77588,0.77598,50000000.0
2007-12-17 06:45:00,0.77586,0.77586,0.77368,0.77406,48000000.0
2007-12-17 06:50:00,0.77397,0.7744,0.77369,0.77428,60800000.0
2007-12-17 06:55:00,0.7744,0.77445,0.77348,0.77348,60200000.0
2007-12-17 07:00:00,0.77328,0.77408,0.77295,0.774,48000000.0
2007-12-17 07:05:00,0.77407,0.77407,0.7734,0.7734,56000000.0
2007-12-17 07:10:00,0.77313,0.77367,0.77302,0.77367,63400000.0
2007-12-17 07:15:00,0.77371,0.77446,0.77295,0.77446,56800000.0
2007-12-17 07:20:00,0.77445,0.77461,0.77428,0.77461,44800000.0
2007-12-17 07:25:00,0.77445,0.77483,0.77433,0.77468,56400000.0
2007-12-17 07:30:00,0.77453,0.77554,0.77453,0.77537,56000000.0
2007-12-17 07:35:00,0.77518,0.77541,0.77368,0.77464,67200000.0
2007-12-17 07:40:00,0.77455,0.77457,0.7732,0.77379,56000000.0
2007-12-17 07:45:00,0.77386,0.77407,0.77367,0.77367,73600000.0
2007-12-17 07:50:00,0.77371,0.77371,0.7731,0.77367,59200000.0
2007-12-17 07:55:00,0.77358,0.77393,0.77336,0.77353,63400000.0
2007-12-17 08:00:00,0.77341,0.7736,0.77306,0.77326,63400000.0
2007-12-17 08:05:00,0.77322,0.77402,0.77309,0.77402,68800000.0
2007-12-17 08:10:00,0.7743,0.7743,0.77349,0.77369,67200000.0
2007-12-17 08:15:00,0.77394,0.77413,0.77313,0.774,64000000.0
2007-12-17 08:20:00,0.77405,0.77405,0.77329,0.77333,62400000.0
2007-12-17 08:25:00,0.77357,0.77384,0.77348,0.77377,67000000.0
2007-12-17 08:30:00,0.77375,0.77377,0.77331,0.77376,78800000.0
2007-12-17 08:35:00,0.77377,0.77413,0.77366,0.77405,104000000.0
2007-12-17 08:40:00,0.77414,0.77416,0.77313,0.77313,71200000.0
2007-12-17 08:45:00,0.77307,0.77327,0.7719,0.77198,98000000.0
2007-12-17 08:50:00,0.77184,0.77229,0.77131,0.77226,169600000.0
2007-12-17 08:55:00,0.77209,0.77287,0.77186,0.77269,65600000.0
2007-12-17 09:00:00,0.77263,0.77386,0.77232,0.7731,91200000.0
2007-12-17 09:05:00,0.77342,0.77468,0.7734,0.77446,98400000.0
2007-12-17 09:10:00,0.77448,0.77489,0.77406,0.77439,120000000.0
2007-12-17 09:15:00,0.77429,0.77465,0.77419,0.77461,136000000.0
2007-12-17 09:20:00,0.77461,0.77487,0.77449,0.77479,91000000.0
2007-12-17 09:25:00,0.77494,0.77521,0.77472,0.77481,132200000.0
2007-12-17 09:30:00,0.77479,0.77499,0.77406,0.77419,128800000.0
2007-12-17 09:35:00,0.77408,0.77429,0.77321,0.77429,211200000.0
2007-12-17 09:40:00,0.77433,0.77479,0.77407,0.77478,247400000.0
2007-12-17 09:45:00,0.77469,0.77484,0.77412,0.77414,99200000.0
2007-12-17 09:50:00,0.77411,0.77414,0.77364,0.77414,327400000.0
2007-12-17 09:55:00,0.77413,0.77426,0.77366,0.77374,223400000.0
2007-12-17 10:00:00,0.77387,0.77434,0.77375,0.77429,285800000.0
2007-12-17 10:05:00,0.77375,0.7739,0.77323,0.7739,201600000.0
2007-12-17 10:10:00,0.77377,0.77393,0.77329,0.7734,265400000.0
2007-12-17 10:15:00,0.77345,0.77382,0.77288,0.77365,173600000.0
2007-12-17 10:20:00,0.77378,0.77394,0.77346,0.77394,272800000.0
2007-12-17 10:25:00,0.77393,0.77437,0.77352,0.77369,225400000.0
2007-12-17 10:30:00,0.77386,0.77421,0.77376,0.77421,138400000.0
2007-12-17 10:35:00,0.7742,0.77434,0.77351,0.77434,99600000.0
2007-12-17 10:40:00,0.77441,0.77462,0.77359,0.77462,169600000.0
2007-12-17 10:45:00,0.7747,0.7747,0.77405,0.77411,187000000.0
2007-12-17 10:50:00,0.77416,0.77477,0.774,0.77477,217800000.0
2007-12-17 10:55:00,0.7749,0.77569,0.77461,0.77533,245200000.0
2007-12-17 11:00:00,0.77514,0.77516,0.77464,0.77488,251600000.0
2007-12-17 11:05:00,0.77473,0.77473,0.77349,0.7739,197800000.0
2007-12-17 11:10:00,0.774,0.77488,0.77398,0.77482,305600000.0
2007-12-17 11:15:00,0.77491,0.77498,0.77433,0.77474,139200000.0
2007-12-17 11:20:00,0.77487,0.77518,0.77479,0.77498,243200000.0
2007-12-17 11:25:00,0.77495,0.7754,0.77493,0.77499,248000000.0
2007-12-17 11:30:00,0.77507,0.77518,0.77445,0.7746,96000000.0
2007-12-17 11:35:00,0.77475,0.77494,0.77392,0.77406,142400000.0
2007-12-17 11:40:00,0.77409,0.77423,0.77398,0.77406,132800000.0
2007-12-17 11:45:00,0.7741,0.77418,0.77293,0.77399,142400000.0
2007-12-17 11:50:00,0.77402,0.77402,0.772,0.772,189000000.0
2007-12-17 11:55:00,0.77201,0.77319,0.77181,0.77313,165200000.0
2007-12-17 12:00:00,0.77323,0.77335,0.77261,0.77296,120000000.0
2007-12-17 12:05:00,0.77287,0.77325,0.7728,0.77317,120000000.0
2007-12-17 12:10:00,0.77345,0.77351,0.77279,0.77294,137600000.0
2007-12-17 12:15:00,0.77302,0.77302,0.7727,0.77284,155000000.0
2007-12-17 12:20:00,0.77282,0.77346,0.77278,0.77314,131600000.0
2007-12-17 12:25:00,0.773,0.77343,0.77148,0.77187,132800000.0
2007-12-17 12:30:00,0.77294,0.77311,0.77293,0.77294,123200000.0
2007-12-17 12:35:00,0.7729,0.7729,0.7722,0.77227,113600000.0
2007-12-17 12:40:00,0.77247,0.77258,0.77204,0.77229,89600000.0
2007-12-17 12:45:00,0.77242,0.77256,0.77106,0.77129,149200000.0
2007-12-17 12:50:00,0.77144,0.77146,0.77049,0.77062,120800000.0
2007-12-17 12:55:00,0.77046,0.77067,0.77038,0.77042,108800000.0
2007-12-17 13:00:00,0.77037,0.77132,0.77034,0.77132,88000000.0
2007-12-17 13:05:00,0.77127,0.77127,0.77059,0.77068,120400000.0
2007-12-17 13:10:00,0.77074,0.77123,0.77072,0.77121,98600000.0
2007-12-17 13:15:00,0.77112,0.77112,0.77063,0.77081,181600000.0
2007-12-17 13:20:00,0.77088,0.77131,0.77017,0.77017,144000000.0
2007-12-17 13:25:00,0.77004,0.7704,0.76997,0.77002,82400000.0
2007-12-17 13:30:00,0.76953,0.7706,0.76953,0.77,205600000.0
2007-12-17 13:35:00,0.7703,0.7709,0.7703,0.77074,96000000.0
2007-12-17 13:40:00,0.77089,0.77167,0.77043,0.77107,83200000.0
2007-12-17 13:45:00,0.7709,0.7712,0.77055,0.77057,102400000.0
2007-12-17 13:50:00,0.7705,0.7708,0.77021,0.77074,80000000.0
2007-12-17 13:55:00,0.77065,0.77092,0.77045,0.77047,140800000.0
2007-12-17 14:00:00,0.77036,0.77064,0.77014,0.77031,67200000.0
2007-12-17 14:05:00,0.77034,0.77114,0.76956,0.7707,90000000.0
2007-12-17 14:10:00,0.77015,0.77015,0.76966,0.76966,130600000.0
2007-12-17 14:15:00,0.76947,0.7695,0.76908,0.76908,57600000.0
2007-12-17 14:20:00,0.76893,0.76893,0.76848,0.76848,61600000.0
2007-12-17 14:25:00,0.76835,0.76846,0.76804,0.76838,72000000.0
2007-12-17 14:30:00,0.76842,0.76847,0.76737,0.76737,64000000.0
2007-12-17 14:35:00,0.76722,0.76743,0.76704,0.76743,62400000.0
2007-12-17 14:40:00,0.76727,0.76762,0.76701,0.76714,78400000.0
2007-12-17 14:45:00,0.76708,0.7672,0.76646,0.7665,58600000.0
2007-12-17 14:50:00,0.76632,0.76632,0.76541,0.76617,72000000.0
2007-12-17 14:55:00,0.76617,0.76642,0.76457,0.76457,60800000.0
2007-12-17 15:00:00,0.76426,0.76523,0.76426,0.76489,70800000.0
2007-12-17 15:05:00,0.76482,0.76543,0.76464,0.76543,65600000.0
2007-12-17 15:10:00,0.76522,0.76522,0.76417,0.76458,61200000.0
2007-12-17 15:15:00,0.76446,0.76446,0.76351,0.76351,72400000.0
2007-12-17 15:20:00,0.76313,0.76411,0.76238,0.76411,68000000.0
2007-12-17 15:25:00,0.76445,0.76454,0.76399,0.76434,62400000.0
2007-12-17 15:30:00,0.76438,0.76477,0.76366,0.76446,62400000.0
2007-12-17 15:35:00,0.76438,0.76467,0.76338,0.76421,60800000.0
2007-12-17 15:40:00,0.76391,0.764,0.76341,0.76344,72400000.0
2007-12-17 15:45:00,0.76335,0.76356,0.76223,0.7626,67600000.0
2007-12-17 15:50:00,0.76261,0.76266,0.76238,0.7625,65600000.0
2007-12-17 15:55:00,0.76242,0.76282,0.76156,0.76233,75200000.0
2007-12-17 16:00:00,0.76184,0.76248,0.76184,0.76234,59600000.0
2007-12-17 16:05:00,0.76223,0.76291,0.76179,0.7627,70400000.0
2007-12-17 16:10:00,0.76276,0.76328,0.76262,0.7632,67600000.0
2007-12-17 16:15:00,0.76322,0.7633,0.76273,0.76313,56000000.0
2007-12-17 16:20:00,0.76309,0.76321,0.76232,0.7624,67600000.0
2007-12-17 16:25:00,0.76241,0.76261,0.76176,0.76185,74600000.0
2007-12-17 16:30:00,0.76207,0.76315,0.76197,0.76315,59200000.0
2007-12-17 16:35:00,0.76285,0.763,0.76243,0.76243,72000000.0
2007-12-17 16:40:00,0.76238,0.76254,0.76086,0.76167,62400000.0
2007-12-17 16:45:00,0.76167,0.76191,0.76143,0.76175,67200000.0
2007-12-17 16:50:00,0.7618,0.76193,0.76017,0.76017,60800000.0
2007-12-17 16:55:00,0.7601,0.76029,0.75866,0.75866,65600000.0
2007-12-17 17:00:00,0.75829,0.75829,0.75477,0.75521,67600000.0
2007-12-17 17:05:00,0.75522,0.75606,0.75494,0.75606,68000000.0
2007-12-17 17:10:00,0.75606,0.75609,0.75555,0.75585,68800000.0
2007-12-17 17:15:00,0.75591,0.75629,0.75542,0.75543,73600000.0
2007-12-17 17:20:00,0.7559,0.75634,0.7556,0.75619,59200000.0
2007-12-17 17:25:00,0.75634,0.75724,0.75634,0.75662,67200000.0
2007-12-17 17:30:00,0.75657,0.75738,0.75655,0.75718,67600000.0
2007-12-17 17:35:00,0.75725,0.75725,0.75644,0.75702,67200000.0
2007-12-17 17:40:00,0.75707,0.75762,0.75707,0.75739,64000000.0
2007-12-17 17:45:00,0.75738,0.7581,0.75738,0.7581,68800000.0
2007-12-17 17:50:00,0.75803,0.75855,0.75796,0.75848,68800000.0
2007-12-17 17:55:00,0.75846,0.75888,0.75846,0.75888,70400000.0
2007-12-17 18:00:00,0.75881,0.75928,0.75821,0.75925,64000000.0
2007-12-17 18:05:00,0.75929,0.75953,0.75856,0.75864,59200000.0
2007-12-17 18:10:00,0.75869,0.75872,0.75734,0.75753,64000000.0
2007-12-17 18:15:00,0.75747,0.75763,0.75614,0.75614,67600000.0
2007-12-17 18:20:00,0.75724,0.75759,0.75702,0.75741,59200000.0
2007-12-17 18:25:00,0.75732,0.75837,0.75725,0.7582,67200000.0
2007-12-17 18:30:00,0.75814,0.75833,0.75779,0.75805,54800000.0
2007-12-17 18:35:00,0.75815,0.75846,0.75776,0.75815,59200000.0
2007-12-17 18:40:00,0.75834,0.7585,0.75705,0.75803,68800000.0
2007-12-17 18:45:00,0.75801,0.7584,0.75772,0.75802,60800000.0
2007-12-17 18:50:00,0.75797,0.75836,0.75782,0.75836,55400000.0
2007-12-17 18:55:00,0.7584,0.75885,0.75827,0.75832,73000000.0
2007-12-17 19:00:00,0.75856,0.75888,0.75739,0.75888,70400000.0
2007-12-17 19:05:00,0.75865,0.75865,0.75733,0.75834,60800000.0
2007-12-17 19:10:00,0.75871,0.75871,0.75811,0.75824,70200000.0
2007-12-17 19:15:00,0.75836,0.75874,0.75828,0.75873,67200000.0
2007-12-17 19:20:00,0.75892,0.75908,0.75869,0.75871,59200000.0
2007-12-17 19:25:00,0.75876,0.75909,0.7586,0.75875,61800000.0
2007-12-17 19:30:00,0.75819,0.75876,0.75819,0.75869,60800000.0
2007-12-17 19:35:00,0.75866,0.7598,0.7578,0.75932,64000000.0
2007-12-17 19:40:00,0.75921,0.75929,0.75844,0.75854,57600000.0
2007-12-17 19:45:00,0.75825,0.75839,0.75792,0.75817,59200000.0
2007-12-17 19:50:00,0.75816,0.75883,0.75797,0.75883,70800000.0
2007-12-17 19:55:00,0.7589,0.75893,0.75865,0.75872,73600000.0
2007-12-17 20:00:00,0.75877,0.75877,0.75829,0.75829,66000000.0
2007-12-17 20:05:00,0.75843,0.75857,0.75737,0.7582,56800000.0
2007-12-17 20:10:00,0.75812,0.75876,0.75812,0.75872,64000000.0
2007-12-17 20:15:00,0.75864,0.75877,0.75831,0.75837,60800000.0
2007-12-17 20:20:00,0.75854,0.75855,0.75768,0.75808,58600000.0
2007-12-17 20:25:00,0.75815,0.75819,0.75796,0.758,54400000.0
2007-12-17 20:30:00,0.75798,0.75842,0.75792,0.75842,56400000.0
2007-12-17 20:35:00,0.75831,0.75867,0.75823,0.75865,40000000.0
2007-12-17 20:40:00,0.75865,0.75877,0.75807,0.75816,47400000.0
2007-12-17 20:45:00,0.75811,0.75857,0.75797,0.75857,57600000.0
2007-12-17 20:50:00,0.75871,0.75872,0.75848,0.75851,56000000.0
2007-12-17 20:55:00,0.75879,0.75917,0.75879,0.75903,43600000.0
2007-12-17 21:00:00,0.75933,0.75951,0.7589,0.75949,60800000.0
2007-12-17 21:05:00,0.75952,0.76038,0.75933,0.75933,54400000.0
2007-12-17 21:10:00,0.76039,0.76072,0.76023,0.76026,62400000.0
2007-12-17 21:15:00,0.76061,0.76074,0.76046,0.76074,56000000.0
2007-12-17 21:20:00,0.76075,0.76085,0.76046,0.76056,60800000.0
2007-12-17 21:25:00,0.76055,0.76055,0.75945,0.75967,54400000.0
2007-12-17 21:30:00,0.75969,0.76021,0.75954,0.76013,60800000.0
2007-12-17 21:35:00,0.75999,0.75999,0.75906,0.75906,67200000.0
2007-12-17 21:40:00,0.75925,0.75964,0.75925,0.7595,49600000.0
2007-12-17 21:45:00,0.75974,0.75974,0.75904,0.75922,54400000.0
2007-12-17 21:50:00,0.75919,0.7592,0.7587,0.75889,56800000.0
2007-12-17 21:55:00,0.7589,0.75971,0.75865,0.75971,56000000.0
2007-12-17 22:00:00,0.75972,0.75987,0.75938,0.75981,61800000.0
2007-12-17 22:05:00,0.75982,0.75984,0.75929,0.75973,59600000.0
2007-12-17 22:10:00,0.75974,0.75974,0.75942,0.75964,59600000.0
2007-12-17 22:15:00,0.75961,0.75965,0.75927,0.75956,49600000.0
2007-12-17 22:20:00,0.75955,0.75961,0.75933,0.75933,51200000.0
2007-12-17 22:25:00,0.75934,0.75942,0.75818,0.75931,68800000.0
2007-12-17 22:30:00,0.75929,0.75977,0.75926,0.75967,72000000.0
2007-12-17 22:35:00,0.75969,0.75991,0.75926,0.75941,52600000.0
2007-12-17 22:40:00,0.75937,0.75937,0.75877,0.75877,55400000.0
2007-12-17 22:45:00,0.75873,0.75873,0.75832,0.7585,60200000.0
2007-12-17 22:50:00,0.75857,0.75863,0.75811,0.75811,59200000.0
2007-12-17 22:55:00,0.75833,0.75853,0.75816,0.75849,68800000.0
2007-12-17 23:00:00,0.75852,0.75891,0.7585,0.75852,59600000.0
2007-12-17 23:05:00,0.75852,0.75852,0.7568,0.75775,51200000.0
2007-12-17 23:10:00,0.75782,0.75841,0.75775,0.75841,70400000.0
2007-12-17 23:15:00,0.75855,0.75864,0.75784,0.75864,54400000.0
2007-12-17 23:20:00,0.75861,0.75869,0.75741,0.75849,65600000.0
2007-12-17 23:25:00,0.7586,0.75893,0.75846,0.75888,52800000.0
2007-12-17 23:30:00,0.75899,0.75912,0.75858,0.75888,56000000.0
2007-12-17 23:35:00,0.75875,0.75881,0.75756,0.75822,62400000.0
2007-12-17 23:40:00,0.75832,0.75849,0.75828,0.7584,42000000.0
2007-12-17 23:45:00,0.75842,0.75913,0.75839,0.75913,59200000.0
2007-12-17 23:50:00,0.75829,0.75851,0.75807,0.7583,61200000.0
2007-12-17 23:55:00,0.75835,0.75845,0.7581,0.75841,65600000.0
2007-12-18 00:00:00,0.75825,0.75929,0.758,0.75809,81600000.0
2007-12-18 00:05:00,0.7581,0.75818,0.7566,0.75764,70400000.0
2007-12-18 00:10:00,0.75701,0.75701,0.7567,0.75683,33600000.0
2007-12-18 00:15:00,0.75693,0.75717,0.75669,0.75714,49600000.0
2007-12-18 00:20:00,0.75724,0.75781,0.75724,0.75781,59200000.0
2007-12-18 00:25:00,0.75766,0.75797,0.75764,0.75796,62400000.0
2007-12-18 00:30:00,0.75781,0.7581,0.75774,0.75786,51200000.0
2007-12-18 00:35:00,0.75789,0.75796,0.75745,0.75748,65600000.0
2007-12-18 00:40:00,0.75736,0.75765,0.7573,0.75757,57000000.0
2007-12-18 00:45:00,0.75751,0.75763,0.75738,0.75753,71200000.0
2007-12-18 00:50:00,0.75749,0.75792,0.7574,0.75775,64000000.0
2007-12-18 00:55:00,0.7576,0.75782,0.75703,0.75703,56000000.0
2007-12-18 01:00:00,0.75726,0.75787,0.75723,0.75768,59200000.0
2007-12-18 01:05:00,0.75776,0.75779,0.75717,0.75774,57600000.0
2007-12-18 01:10:00,0.75789,0.75864,0.75774,0.75835,57600000.0
2007-12-18 01:15:00,0.7583,0.75869,0.75742,0.75804,62400000.0
2007-12-18 01:20:00,0.75801,0.75802,0.75717,0.75737,54800000.0
2007-12-18 01:25:00,0.75741,0.75747,0.75673,0.75694,48000000.0
2007-12-18 01:30:00,0.75647,0.75682,0.75547,0.75651,48000000.0
2007-12-18 01:35:00,0.75654,0.75744,0.75653,0.75734,57600000.0
2007-12-18 01:40:00,0.75718,0.75738,0.7568,0.7568,64000000.0
2007-12-18 01:45:00,0.75666,0.75711,0.75641,0.75687,48000000.0
2007-12-18 01:50:00,0.75704,0.75775,0.75687,0.75735,43200000.0
2007-12-18 01:55:00,0.75719,0.75733,0.75667,0.75683,62800000.0
2007-12-18 02:00:00,0.75685,0.75685,0.75654,0.75658,49600000.0
2007-12-18 02:05:00,0.75656,0.7567,0.75598,0.75605,49600000.0
2007-12-18 02:10:00,0.75606,0.75623,0.75583,0.75623,49600000.0
2007-12-18 02:15:00,0.75626,0.75643,0.75612,0.75627,35200000.0
2007-12-18 02:20:00,0.7563,0.75653,0.75576,0.75584,54400000.0
2007-12-18 02:25:00,0.75545,0.75593,0.75541,0.75593,41600000.0
2007-12-18 02:30:00,0.75604,0.7563,0.75554,0.75601,50600000.0
2007-12-18 02:35:00,0.75592,0.75612,0.75579,0.75603,43200000.0
2007-12-18 02:40:00,0.75607,0.75679,0.75607,0.75679,48400000.0
2007-12-18 02:45:00,0.75724,0.75797,0.75691,0.75752,52800000.0
2007-12-18 02:50:00,0.75725,0.75731,0.75683,0.75683,47400000.0
2007-12-18 02:55:00,0.75661,0.75699,0.75632,0.75694,44800000.0
2007-12-18 03:00:00,0.75694,0.75713,0.75587,0.75705,48000000.0
2007-12-18 03:05:00,0.75706,0.75706,0.75619,0.75625,58000000.0
2007-12-18 03:10:00,0.75638,0.75681,0.75627,0.75674,44800000.0
2007-12-18 03:15:00,0.7568,0.75693,0.75637,0.7566,38400000.0
2007-12-18 03:20:00,0.75681,0.75711,0.75669,0.75702,62200000.0
2007-12-18 03:25:00,0.75684,0.75735,0.75684,0.75735,48000000.0
2007-12-18 03:30:00,0.75763,0.75779,0.75674,0.75719,49600000.0
2007-12-18 03:35:00,0.75728,0.75799,0.75705,0.75724,41600000.0
2007-12-18 03:40:00,0.75652,0.75779,0.75645,0.75704,49600000.0
2007-12-18 03:45:00,0.75716,0.75769,0.75639,0.75751,36800000.0
2007-12-18 03:50:00,0.75746,0.75857,0.75744,0.75857,40000000.0
2007-12-18 03:55:00,0.75865,0.75878,0.7583,0.7587,65600000.0
2007-12-18 04:00:00,0.75871,0.75893,0.75864,0.75887,65600000.0
2007-12-18 04:05:00,0.75879,0.75949,0.75841,0.75869,65600000.0
2007-12-18 04:10:00,0.75873,0.75898,0.75867,0.75875,60800000.0
2007-12-18 04:15:00,0.7586,0.75901,0.75853,0.75865,57600000.0
2007-12-18 04:20:00,0.75899,0.7594,0.75721,0.75839,57600000.0
2007-12-18 04:25:00,0.7582,0.75832,0.75777,0.7578,76800000.0
2007-12-18 04:30:00,0.75804,0.75878,0.75802,0.75871,49600000.0
2007-12-18 04:35:00,0.75877,0.75912,0.75861,0.75874,56000000.0
2007-12-18 04:40:00,0.75876,0.75887,0.75826,0.75838,67000000.0
2007-12-18 04:45:00,0.7583,0.7584,0.75789,0.7579,54400000.0
2007-12-18 04:50:00,0.75782,0.75803,0.75745,0.75745,44800000.0
2007-12-18 04:55:00,0.75804,0.75825,0.75781,0.75796,49600000.0
2007-12-18 05:00:00,0.75805,0.75849,0.758,0.75849,43600000.0
2007-12-18 05:05:00,0.75878,0.75936,0.75869,0.75909,48400000.0
2007-12-18 05:10:00,0.75887,0.75887,0.75795,0.75807,64000000.0
2007-12-18 05:15:00,0.75825,0.75882,0.75818,0.75871,38400000.0
2007-12-18 05:20:00,0.75879,0.75885,0.75845,0.75845,43200000.0
2007-12-18 05:25:00,0.75861,0.75871,0.75839,0.75841,59200000.0
2007-12-18 05:30:00,0.75849,0.75892,0.75849,0.75874,46800000.0
2007-12-18 05:35:00,0.75875,0.75897,0.75858,0.75878,51200000.0
2007-12-18 05:40:00,0.75898,0.75902,0.75835,0.75848,57000000.0
2007-12-18 05:45:00,0.75836,0.75849,0.7581,0.7581,67200000.0
2007-12-18 05:50:00,0.75798,0.75823,0.75785,0.75812,56000000.0
2007-12-18 05:55:00,0.75831,0.75834,0.75795,0.75806,58600000.0
2007-12-18 06:00:00,0.75818,0.7582,0.75795,0.75799,70400000.0
2007-12-18 06:05:00,0.758,0.75805,0.75689,0.75795,64000000.0
2007-12-18 06:10:00,0.75804,0.75806,0.75764,0.75787,41600000.0
2007-12-18 06:15:00,0.75737,0.758,0.75733,0.75795,68800000.0
2007-12-18 06:20:00,0.75794,0.75814,0.75766,0.75814,48400000.0
2007-12-18 06:25:00,0.75836,0.75851,0.75806,0.75847,60800000.0
2007-12-18 06:30:00,0.75856,0.75862,0.7574,0.7582,52800000.0
2007-12-18 06:35:00,0.75825,0.75857,0.75782,0.75857,59200000.0
2007-12-18 06:40:00,0.75853,0.75885,0.75852,0.75869,48400000.0
2007-12-18 06:45:00,0.75871,0.7593,0.75818,0.75885,48000000.0
2007-12-18 06:50:00,0.75893,0.75957,0.75893,0.75936,48000000.0
2007-12-18 06:55:00,0.75931,0.7594,0.7591,0.75932,56000000.0
2007-12-18 07:00:00,0.7595,0.76013,0.75926,0.75926,46400000.0
2007-12-18 07:05:00,0.75888,0.75928,0.75883,0.75902,40400000.0
2007-12-18 07:10:00,0.76017,0.76017,0.75913,0.75924,49600000.0
2007-12-18 07:15:00,0.75922,0.75936,0.75819,0.75887,60800000.0
2007-12-18 07:20:00,0.75984,0.75993,0.75877,0.75877,43200000.0
2007-12-18 07:25:00,0.75893,0.75909,0.75884,0.75891,51200000.0
2007-12-18 07:30:00,0.75897,0.75982,0.75876,0.75977,62400000.0
2007-12-18 07:35:00,0.75878,0.75953,0.75734,0.75842,57000000.0
2007-12-18 07:40:00,0.7584,0.7586,0.75735,0.75816,56000000.0
2007-12-18 07:45:00,0.75823,0.75855,0.75814,0.75855,73600000.0
2007-12-18 07:50:00,0.75836,0.75903,0.75829,0.75903,59200000.0
2007-12-18 07:55:00,0.75901,0.75901,0.75843,0.75888,64000000.0
2007-12-18 08:00:00,0.75883,0.75897,0.75861,0.75884,52800000.0
2007-12-18 08:05:00,0.75879,0.75901,0.75865,0.75882,68800000.0
2007-12-18 08:10:00,0.75878,0.75884,0.7586,0.75877,68000000.0
2007-12-18 08:15:00,0.75821,0.7591,0.75821,0.7591,65600000.0
2007-12-18 08:20:00,0.75892,0.75912,0.75863,0.75872,62400000.0
2007-12-18 08:25:00,0.75905,0.75974,0.75883,0.75974,52800000.0
2007-12-18 08:30:00,0.75888,0.75893,0.75847,0.75871,65600000.0
2007-12-18 08:35:00,0.75878,0.75887,0.7584,0.75878,103800000.0
2007-12-18 08:40:00,0.75893,0.75939,0.75883,0.7593,70400000.0
2007-12-18 08:45:00,0.75931,0.7594,0.75891,0.7594,97400000.0
2007-12-18 08:50:00,0.7595,0.75973,0.75892,0.75912,169000000.0
2007-12-18 08:55:00,0.7592,0.75921,0.75889,0.759,65600000.0
2007-12-18 09:00:00,0.75897,0.75959,0.75876,0.75907,99600000.0
2007-12-18 09:05:00,0.75914,0.7592,0.75836,0.75836,97600000.0
2007-12-18 09:10:00,0.75838,0.75839,0.75779,0.75806,120000000.0
2007-12-18 09:15:00,0.75812,0.75855,0.75812,0.75836,136000000.0
2007-12-18 09:20:00,0.75846,0.75853,0.75793,0.75835,91200000.0
2007-12-18 09:25:00,0.7583,0.75832,0.75782,0.75794,132800000.0
2007-12-18 09:30:00,0.75799,0.75885,0.75796,0.7587,128000000.0
2007-12-18 09:35:00,0.7586,0.75879,0.75767,0.75835,214400000.0
2007-12-18 09:40:00,0.75832,0.75863,0.75796,0.75806,247400000.0
2007-12-18 09:45:00,0.75807,0.75819,0.75751,0.75819,99200000.0
2007-12-18 09:50:00,0.75823,0.75903,0.75823,0.75903,329600000.0
2007-12-18 09:55:00,0.75893,0.75939,0.75852,0.75937,223400000.0
2007-12-18 10:00:00,0.75952,0.75952,0.75891,0.75905,286800000.0
2007-12-18 10:05:00,0.75903,0.75918,0.75821,0.75829,201600000.0
2007-12-18 10:10:00,0.75836,0.75857,0.75769,0.75769,265600000.0
2007-12-18 10:15:00,0.75794,0.75861,0.75768,0.75819,174400000.0
2007-12-18 10:20:00,0.75829,0.7589,0.75829,0.75873,272000000.0
2007-12-18 10:25:00,0.75861,0.75862,0.75787,0.75811,225600000.0
2007-12-18 10:30:00,0.75817,0.75817,0.75689,0.75691,138400000.0
2007-12-18 10:35:00,0.7571,0.75743,0.75673,0.75691,99600000.0
2007-12-18 10:40:00,0.75698,0.75729,0.75659,0.75716,169600000.0
2007-12-18 10:45:00,0.75718,0.75741,0.75703,0.75732,187000000.0
2007-12-18 10:50:00,0.7575,0.75755,0.75688,0.757,218200000.0
2007-12-18 10:55:00,0.75717,0.75828,0.75717,0.75804,245600000.0
2007-12-18 11:00:00,0.75804,0.75813,0.75748,0.75813,251600000.0
2007-12-18 11:05:00,0.75808,0.75855,0.75804,0.75826,198200000.0
2007-12-18 11:10:00,0.75823,0.7585,0.75776,0.7585,305600000.0
2007-12-18 11:15:00,0.75855,0.7594,0.75834,0.75925,139600000.0
2007-12-18 11:20:00,0.75944,0.7604,0.75935,0.76011,243000000.0
2007-12-18 11:25:00,0.76,0.7608,0.75973,0.76023,248400000.0
2007-12-18 11:30:00,0.76024,0.76057,0.75953,0.7605,95800000.0
2007-12-18 11:35:00,0.76066,0.7608,0.76045,0.76065,142600000.0
2007-12-18 11:40:00,0.76034,0.76034,0.75914,0.75914,132800000.0
2007-12-18 11:45:00,0.75932,0.75939,0.75787,0.75892,142800000.0
2007-12-18 11:50:00,0.75916,0.76014,0.75916,0.75983,188200000.0
2007-12-18 11:55:00,0.75986,0.75996,0.75944,0.75996,164200000.0
2007-12-18 12:00:00,0.75983,0.76108,0.75983,0.76102,120800000.0
2007-12-18 12:05:00,0.76092,0.76092,0.76021,0.76073,120000000.0
2007-12-18 12:10:00,0.76081,0.76181,0.76081,0.76139,138000000.0
2007-12-18 12:15:00,0.76143,0.76206,0.76143,0.76202,157200000.0
2007-12-18 12:20:00,0.76213,0.76264,0.76133,0.76153,130600000.0
2007-12-18 12:25:00,0.76139,0.76139,0.75973,0.76008,134400000.0
2007-12-18 12:30:00,0.76132,0.76197,0.76132,0.76181,128000000.0
2007-12-18 12:35:00,0.76193,0.76231,0.76158,0.76171,110200000.0
2007-12-18 12:40:00,0.76166,0.76171,0.76143,0.76155,89000000.0
2007-12-18 12:45:00,0.7615,0.76152,0.76091,0.76121,139600000.0
2007-12-18 12:50:00,0.76106,0.76194,0.7607,0.76177,120400000.0
2007-12-18 12:55:00,0.76177,0.76282,0.76174,0.7628,108800000.0
2007-12-18 13:00:00,0.76291,0.76338,0.76282,0.76293,88400000.0
2007-12-18 13:05:00,0.76299,0.76391,0.76276,0.76328,119400000.0
2007-12-18 13:10:00,0.76322,0.76407,0.76319,0.76407,99200000.0
2007-12-18 13:15:00,0.76412,0.76412,0.76358,0.76397,181200000.0
2007-12-18 13:20:00,0.76394,0.76412,0.76334,0.76341,144000000.0
2007-12-18 13:25:00,0.76341,0.76376,0.76332,0.76376,89000000.0
2007-12-18 13:30:00,0.76374,0.76396,0.76315,0.76381,206600000.0
2007-12-18 13:35:00,0.76375,0.76441,0.76375,0.7639,96400000.0
2007-12-18 13:40:00,0.76406,0.76436,0.76305,0.76429,83600000.0
2007-12-18 13:45:00,0.76428,0.76476,0.76425,0.76465,102400000.0
2007-12-18 13:50:00,0.7648,0.76508,0.76467,0.76477,80000000.0
2007-12-18 13:55:00,0.76457,0.76469,0.76432,0.76432,138600000.0
2007-12-18 14:00:00,0.76516,0.76638,0.76516,0.76609,67200000.0
2007-12-18 14:05:00,0.76597,0.76602,0.76477,0.76495,92400000.0
2007-12-18 14:10:00,0.76504,0.76506,0.76347,0.76372,130600000.0
2007-12-18 14:15:00,0.76378,0.76416,0.76288,0.76316,57600000.0
2007-12-18 14:20:00,0.76283,0.7637,0.76268,0.7637,61200000.0
2007-12-18 14:25:00,0.76332,0.76351,0.76215,0.76241,72000000.0
2007-12-18 14:30:00,0.76255,0.76255,0.76197,0.76197,62800000.0
2007-12-18 14:35:00,0.76209,0.76223,0.76195,0.76214,62800000.0
2007-12-18 14:40:00,0.76211,0.76233,0.76175,0.76188,78400000.0
2007-12-18 14:45:00,0.76195,0.76259,0.76167,0.76259,59600000.0
2007-12-18 14:50:00,0.76251,0.76271,0.76206,0.76218,72000000.0
2007-12-18 14:55:00,0.76261,0.76275,0.76231,0.76257,61600000.0
2007-12-18 15:00:00,0.7625,0.76266,0.76203,0.76257,69800000.0
2007-12-18 15:05:00,0.76252,0.76262,0.76218,0.76233,66000000.0
2007-12-18 15:10:00,0.76236,0.76246,0.76149,0.7615,60800000.0
2007-12-18 15:15:00,0.76134,0.76196,0.76117,0.76187,71800000.0
2007-12-18 15:20:00,0.762,0.76221,0.76172,0.76174,67200000.0
2007-12-18 15:25:00,0.76183,0.76186,0.76088,0.76125,62400000.0
2007-12-18 15:30:00,0.76124,0.76276,0.76124,0.76202,61800000.0
2007-12-18 15:35:00,0.76189,0.76215,0.76079,0.762,60800000.0
2007-12-18 15:40:00,0.76227,0.76327,0.76227,0.76323,72000000.0
2007-12-18 15:45:00,0.76304,0.76363,0.76279,0.76336,66600000.0
2007-12-18 15:50:00,0.76378,0.76415,0.76366,0.76415,65600000.0
2007-12-18 15:55:00,0.7641,0.76455,0.76264,0.76367,75600000.0
2007-12-18 16:00:00,0.76374,0.76463,0.76372,0.76463,59200000.0
2007-12-18 16:05:00,0.7647,0.76524,0.76405,0.76443,69800000.0
2007-12-18 16:10:00,0.76438,0.76452,0.7638,0.7639,67200000.0
2007-12-18 16:15:00,0.76389,0.76425,0.76351,0.76412,62800000.0
2007-12-18 16:20:00,0.76404,0.76442,0.76404,0.76437,67200000.0
2007-12-18 16:25:00,0.76429,0.76489,0.76425,0.76477,75600000.0
2007-12-18 16:30:00,0.76476,0.76476,0.76409,0.76457,59200000.0
2007-12-18 16:35:00,0.76454,0.7649,0.76432,0.76437,72400000.0
2007-12-18 16:40:00,0.76435,0.76506,0.76427,0.76497,56000000.0
2007-12-18 16:45:00,0.76493,0.76493,0.76349,0.76372,56000000.0
2007-12-18 16:50:00,0.76386,0.76414,0.76258,0.76383,60800000.0
2007-12-18 16:55:00,0.7638,0.7638,0.76187,0.76187,66000000.0
2007-12-18 17:00:00,0.76166,0.76196,0.76166,0.7617,67200000.0
2007-12-18 17:05:00,0.76172,0.76214,0.76156,0.7618,67200000.0
2007-12-18 17:10:00,0.76193,0.76217,0.7609,0.76105,68800000.0
2007-12-18 17:15:00,0.76118,0.76173,0.76096,0.76143,73600000.0
2007-12-18 17:20:00,0.76126,0.76181,0.76124,0.76169,59200000.0
2007-12-18 17:25:00,0.76196,0.76202,0.76113,0.76199,66600000.0
2007-12-18 17:30:00,0.76196,0.76205,0.7614,0.76141,67200000.0
2007-12-18 17:35:00,0.76127,0.76164,0.76114,0.76164,67200000.0
2007-12-18 17:40:00,0.76165,0.76203,0.76163,0.76178,64000000.0
2007-12-18 17:45:00,0.76174,0.76189,0.76126,0.76189,68800000.0
2007-12-18 17:50:00,0.76182,0.76268,0.76182,0.76228,68800000.0
2007-12-18 17:55:00,0.7622,0.76262,0.76193,0.76193,70400000.0
2007-12-18 18:00:00,0.76181,0.76195,0.76153,0.76159,63800000.0
2007-12-18 18:05:00,0.76146,0.76171,0.76105,0.76171,59200000.0
2007-12-18 18:10:00,0.76189,0.76234,0.76189,0.76206,64000000.0
2007-12-18 18:15:00,0.76213,0.76233,0.76066,0.76066,68000000.0
2007-12-18 18:20:00,0.76125,0.76125,0.76044,0.7605,59200000.0
2007-12-18 18:25:00,0.76045,0.76106,0.7601,0.76014,67800000.0
2007-12-18 18:30:00,0.75994,0.75995,0.7592,0.75941,58000000.0
2007-12-18 18:35:00,0.75934,0.75946,0.75869,0.75874,59600000.0
2007-12-18 18:40:00,0.75862,0.7592,0.75814,0.75917,68800000.0
2007-12-18 18:45:00,0.75933,0.75942,0.75852,0.75876,61200000.0
2007-12-18 18:50:00,0.75833,0.75907,0.75817,0.7586,57600000.0
2007-12-18 18:55:00,0.75865,0.75893,0.7586,0.75887,73600000.0
2007-12-18 19:00:00,0.75859,0.75872,0.75709,0.75857,68800000.0
2007-12-18 19:05:00,0.75852,0.7592,0.7579,0.75876,60800000.0
2007-12-18 19:10:00,0.75872,0.75939,0.75853,0.75935,70400000.0
2007-12-18 19:15:00,0.75943,0.75948,0.75889,0.75913,68000000.0
2007-12-18 19:20:00,0.75921,0.75921,0.75869,0.75869,66000000.0
2007-12-18 19:25:00,0.75877,0.75884,0.75858,0.75869,62400000.0
2007-12-18 19:30:00,0.75872,0.75901,0.75871,0.75897,57600000.0
2007-12-18 19:35:00,0.75904,0.75971,0.758,0.75969,63400000.0
2007-12-18 19:40:00,0.75972,0.75972,0.75928,0.75965,53200000.0
2007-12-18 19:45:00,0.75959,0.76029,0.75925,0.76018,59600000.0
2007-12-18 19:50:00,0.76004,0.76004,0.7585,0.7585,70400000.0
2007-12-18 19:55:00,0.75821,0.75856,0.75821,0.75823,73600000.0
2007-12-18 20:00:00,0.75829,0.75854,0.758,0.758,59200000.0
2007-12-18 20:05:00,0.7581,0.75855,0.75751,0.75849,56000000.0
2007-12-18 20:10:00,0.75868,0.75892,0.75864,0.75887,63400000.0
2007-12-18 20:15:00,0.75879,0.75903,0.75868,0.75878,64000000.0
2007-12-18 20:20:00,0.75884,0.75933,0.75866,0.75922,59200000.0
2007-12-18 20:25:00,0.75912,0.75912,0.75863,0.75878,56000000.0
2007-12-18 20:30:00,0.75875,0.75887,0.75834,0.7585,51200000.0
2007-12-18 20:35:00,0.75858,0.75867,0.75819,0.75846,48000000.0
2007-12-18 20:40:00,0.75852,0.75894,0.75852,0.75876,52800000.0
2007-12-18 20:45:00,0.75892,0.75903,0.75854,0.75863,57600000.0
2007-12-18 20:50:00,0.75853,0.7589,0.75842,0.75864,52200000.0
2007-12-18 20:55:00,0.75863,0.75863,0.75819,0.75821,49600000.0
2007-12-18 21:00:00,0.75832,0.75846,0.75786,0.758,60600000.0
2007-12-18 21:05:00,0.75802,0.75866,0.75796,0.75858,54400000.0
2007-12-18 21:10:00,0.75863,0.75873,0.75827,0.75827,51200000.0
2007-12-18 21:15:00,0.75826,0.75904,0.75814,0.75883,58000000.0
2007-12-18 21:20:00,0.75878,0.75884,0.75805,0.75877,60800000.0
2007-12-18 21:25:00,0.75862,0.75911,0.75755,0.75884,54400000.0
2007-12-18 21:30:00,0.75862,0.75889,0.75813,0.7586,57600000.0
2007-12-18 21:35:00,0.7585,0.7585,0.75818,0.75833,72000000.0
2007-12-18 21:40:00,0.75823,0.75849,0.75798,0.758,44800000.0
2007-12-18 21:45:00,0.75796,0.75801,0.75692,0.75708,50000000.0
2007-12-18 21:50:00,0.75711,0.75722,0.75676,0.75708,56000000.0
2007-12-18 21:55:00,0.75708,0.75726,0.75658,0.75726,55400000.0
2007-12-18 22:00:00,0.75727,0.75736,0.75688,0.7572,57600000.0
2007-12-18 22:05:00,0.7571,0.75747,0.75704,0.75747,59200000.0
2007-12-18 22:10:00,0.75741,0.75742,0.7569,0.75724,59200000.0
2007-12-18 22:15:00,0.75718,0.75753,0.7571,0.75753,60800000.0
2007-12-18 22:20:00,0.75754,0.75755,0.75715,0.7574,61200000.0
2007-12-18 22:25:00,0.75758,0.75802,0.75646,0.75776,64000000.0
2007-12-18 22:30:00,0.75782,0.75907,0.75773,0.75907,71800000.0
2007-12-18 22:35:00,0.75918,0.75963,0.75888,0.75935,52800000.0
2007-12-18 22:40:00,0.75907,0.75932,0.7586,0.75907,57600000.0
2007-12-18 22:45:00,0.75907,0.75934,0.75861,0.75865,60800000.0
2007-12-18 22:50:00,0.75861,0.7587,0.75832,0.75837,65600000.0
2007-12-18 22:55:00,0.75837,0.75853,0.75814,0.75853,67600000.0
2007-12-18 23:00:00,0.7583,0.75837,0.7576,0.7576,59200000.0
2007-12-18 23:05:00,0.75752,0.75835,0.75724,0.75834,51200000.0
2007-12-18 23:10:00,0.75842,0.75863,0.75821,0.7586,70400000.0
2007-12-18 23:15:00,0.75868,0.75901,0.75862,0.75898,52800000.0
2007-12-18 23:20:00,0.75914,0.75928,0.75811,0.75897,65600000.0
2007-12-18 23:25:00,0.75905,0.75914,0.75899,0.75904,53200000.0
2007-12-18 23:30:00,0.75909,0.75916,0.75844,0.75911,65600000.0
2007-12-18 23:35:00,0.75912,0.75922,0.7579,0.7589,61800000.0
2007-12-18 23:40:00,0.75878,0.75916,0.75868,0.75873,47200000.0
2007-12-18 23:45:00,0.75869,0.75888,0.75844,0.75886,51200000.0
2007-12-18 23:50:00,0.75887,0.75911,0.75851,0.75904,60800000.0
2007-12-18 23:55:00,0.75912,0.75935,0.75897,0.7591,57600000.0
2007-12-19 00:00:00,0.75891,0.759,0.75851,0.7586,78400000.0
2007-12-19 00:05:00,0.7587,0.75959,0.75733,0.75838,72000000.0
2007-12-19 00:10:00,0.75862,0.75872,0.75813,0.75818,52800000.0
2007-12-19 00:15:00,0.75824,0.75865,0.7579,0.75805,47200000.0
2007-12-19 00:20:00,0.75863,0.75893,0.75855,0.75893,60600000.0
2007-12-19 00:25:00,0.75896,0.75919,0.75854,0.75919,66000000.0
2007-12-19 00:30:00,0.75908,0.75964,0.75871,0.75955,58000000.0
2007-12-19 00:35:00,0.75947,0.75975,0.75923,0.75975,65400000.0
2007-12-19 00:40:00,0.75963,0.75992,0.75916,0.75989,57600000.0
2007-12-19 00:45:00,0.75996,0.76003,0.75919,0.75924,62400000.0
2007-12-19 00:50:00,0.75914,0.75947,0.75889,0.75947,54400000.0
2007-12-19 00:55:00,0.75947,0.75958,0.75912,0.75912,43200000.0
2007-12-19 01:00:00,0.75921,0.75953,0.75915,0.75942,59200000.0
2007-12-19 01:05:00,0.75937,0.7594,0.75911,0.7594,57600000.0
2007-12-19 01:10:00,0.75949,0.75955,0.75888,0.75897,65600000.0
2007-12-19 01:15:00,0.75918,0.75968,0.75815,0.75896,62800000.0
2007-12-19 01:20:00,0.75902,0.75925,0.75895,0.75909,54400000.0
2007-12-19 01:25:00,0.75902,0.75918,0.75858,0.7588,58600000.0
2007-12-19 01:30:00,0.75866,0.75901,0.75774,0.75886,48000000.0
2007-12-19 01:35:00,0.75884,0.75893,0.75853,0.75863,54400000.0
2007-12-19 01:40:00,0.75885,0.75923,0.7587,0.75921,59600000.0
2007-12-19 01:45:00,0.7592,0.75933,0.759,0.75926,48000000.0
2007-12-19 01:50:00,0.75933,0.75933,0.75791,0.75883,49000000.0
2007-12-19 01:55:00,0.75962,0.75967,0.75863,0.75909,61200000.0
2007-12-19 02:00:00,0.75924,0.75967,0.75888,0.75933,36800000.0
2007-12-19 02:05:00,0.75949,0.75951,0.75827,0.75911,42000000.0
2007-12-19 02:10:00,0.75923,0.75944,0.75917,0.75928,43200000.0
2007-12-19 02:15:00,0.75927,0.75961,0.75849,0.75882,46400000.0
2007-12-19 02:20:00,0.75895,0.75904,0.75825,0.75861,49600000.0
2007-12-19 02:25:00,0.75863,0.75886,0.75843,0.75875,44800000.0
2007-12-19 02:30:00,0.75845,0.75876,0.75845,0.75867,30400000.0
2007-12-19 02:35:00,0.75861,0.75901,0.75831,0.75891,52600000.0
2007-12-19 02:40:00,0.75896,0.75914,0.75896,0.75898,53200000.0
2007-12-19 02:45:00,0.75897,0.75935,0.75887,0.759,49600000.0
2007-12-19 02:50:00,0.75923,0.75931,0.75901,0.75903,52800000.0
2007-12-19 02:55:00,0.75885,0.75892,0.75845,0.75868,52800000.0
2007-12-19 03:00:00,0.75879,0.75879,0.75832,0.75851,40000000.0
2007-12-19 03:05:00,0.75845,0.75852,0.75739,0.75815,51600000.0
2007-12-19 03:10:00,0.75844,0.75844,0.7575,0.75763,54400000.0
2007-12-19 03:15:00,0.75746,0.75796,0.75746,0.75787,35200000.0
2007-12-19 03:20:00,0.7579,0.75824,0.75781,0.75795,51600000.0
2007-12-19 03:25:00,0.75779,0.75779,0.75614,0.75691,46400000.0
2007-12-19 03:30:00,0.75699,0.75762,0.75683,0.75754,51200000.0
2007-12-19 03:35:00,0.75745,0.75745,0.75703,0.75721,35600000.0
2007-12-19 03:40:00,0.75717,0.75728,0.75618,0.75677,43200000.0
2007-12-19 03:45:00,0.75671,0.75692,0.75639,0.75687,41600000.0
2007-12-19 03:50:00,0.757,0.75721,0.75679,0.75682,49600000.0
2007-12-19 03:55:00,0.75679,0.75748,0.75662,0.75735,56400000.0
2007-12-19 04:00:00,0.75733,0.75779,0.75723,0.75779,65600000.0
2007-12-19 04:05:00,0.75787,0.7583,0.7577,0.75793,68800000.0
2007-12-19 04:10:00,0.75792,0.75866,0.75789,0.75862,61600000.0
2007-12-19 04:15:00,0.75866,0.75897,0.75848,0.75887,58000000.0
2007-12-19 04:20:00,0.75893,0.75894,0.75774,0.75881,57600000.0
2007-12-19 04:25:00,0.75878,0.75909,0.75853,0.75902,80000000.0
2007-12-19 04:30:00,0.75912,0.75912,0.75894,0.75894,49600000.0
2007-12-19 04:35:00,0.75887,0.75975,0.75862,0.75862,61200000.0
2007-12-19 04:40:00,0.75882,0.75974,0.75882,0.75932,64800000.0
2007-12-19 04:45:00,0.75929,0.7598,0.75901,0.7598,54400000.0
2007-12-19 04:50:00,0.75994,0.75994,0.75904,0.75907,49400000.0
2007-12-19 04:55:00,0.75926,0.75961,0.7591,0.75961,59200000.0
2007-12-19 05:00:00,0.75974,0.75981,0.75919,0.75981,44800000.0
2007-12-19 05:05:00,0.75987,0.76005,0.75977,0.75992,54400000.0
2007-12-19 05:10:00,0.75993,0.76027,0.7599,0.75996,64000000.0
2007-12-19 05:15:00,0.75995,0.76042,0.75986,0.75995,51200000.0
2007-12-19 05:20:00,0.76006,0.76037,0.76,0.76035,51200000.0
2007-12-19 05:25:00,0.76011,0.76033,0.75984,0.76018,43200000.0
2007-12-19 05:30:00,0.75978,0.76024,0.75978,0.75996,44200000.0
2007-12-19 05:35:00,0.76001,0.76008,0.75975,0.76008,53800000.0
2007-12-19 05:40:00,0.76007,0.76028,0.75948,0.76028,57600000.0
2007-12-19 05:45:00,0.75994,0.76053,0.75994,0.76028,67200000.0
2007-12-19 05:50:00,0.76026,0.76031,0.75993,0.76003,62200000.0
2007-12-19 05:55:00,0.76016,0.76033,0.76002,0.76033,46400000.0
2007-12-19 06:00:00,0.76026,0.76035,0.75987,0.76022,70800000.0
2007-12-19 06:05:00,0.76033,0.76057,0.75891,0.76014,61200000.0
2007-12-19 06:10:00,0.7604,0.76088,0.76007,0.76081,43200000.0
2007-12-19 06:15:00,0.76086,0.76104,0.7606,0.76076,69200000.0
2007-12-19 06:20:00,0.76048,0.76048,0.7599,0.76031,49600000.0
2007-12-19 06:25:00,0.76031,0.76064,0.76002,0.76064,51200000.0
2007-12-19 06:30:00,0.76062,0.76117,0.7601,0.76117,61200000.0
2007-12-19 06:35:00,0.76055,0.76101,0.76035,0.76035,59200000.0
2007-12-19 06:40:00,0.76,0.76091,0.76,0.76049,56000000.0
2007-12-19 06:45:00,0.76028,0.76039,0.76001,0.7601,46400000.0
2007-12-19 06:50:00,0.76035,0.76035,0.75892,0.75892,49600000.0
2007-12-19 06:55:00,0.76014,0.76027,0.75979,0.75984,56000000.0
2007-12-19 07:00:00,0.75947,0.7599,0.75925,0.75925,41600000.0
2007-12-19 07:05:00,0.75925,0.7593,0.75856,0.7589,65600000.0
2007-12-19 07:10:00,0.75884,0.75942,0.75881,0.75942,64000000.0
2007-12-19 07:15:00,0.75927,0.75944,0.75833,0.75933,52800000.0
2007-12-19 07:20:00,0.75958,0.7596,0.75924,0.75952,46400000.0
2007-12-19 07:25:00,0.75955,0.75955,0.75896,0.75898,54400000.0
2007-12-19 07:30:00,0.75953,0.75956,0.7591,0.7591,62400000.0
2007-12-19 07:35:00,0.7592,0.75938,0.75828,0.75938,72000000.0
2007-12-19 07:40:00,0.75929,0.75932,0.75809,0.7592,56000000.0
2007-12-19 07:45:00,0.75922,0.75937,0.7591,0.75928,73600000.0
2007-12-19 07:50:00,0.75923,0.75937,0.75895,0.7591,59200000.0
2007-12-19 07:55:00,0.75915,0.75933,0.75895,0.75904,64000000.0
2007-12-19 08:00:00,0.75905,0.75942,0.75898,0.75922,64000000.0
2007-12-19 08:05:00,0.75931,0.75931,0.7588,0.7588,68200000.0
2007-12-19 08:10:00,0.75887,0.75899,0.75851,0.75887,67600000.0
2007-12-19 08:15:00,0.75883,0.75935,0.7588,0.75922,57600000.0
2007-12-19 08:20:00,0.75929,0.75932,0.75888,0.75901,62400000.0
2007-12-19 08:25:00,0.75909,0.75944,0.75898,0.75924,67200000.0
2007-12-19 08:30:00,0.75921,0.75923,0.75895,0.75916,78400000.0
2007-12-19 08:35:00,0.75925,0.75965,0.75905,0.75965,102800000.0
2007-12-19 08:40:00,0.75963,0.76058,0.75942,0.76055,70400000.0
2007-12-19 08:45:00,0.7606,0.7606,0.7601,0.76034,97600000.0
2007-12-19 08:50:00,0.76044,0.76078,0.76016,0.76016,169400000.0
2007-12-19 08:55:00,0.7601,0.76048,0.76,0.76033,65600000.0
2007-12-19 09:00:00,0.76039,0.76056,0.75974,0.76046,99600000.0
2007-12-19 09:05:00,0.7604,0.76089,0.76016,0.76087,97600000.0
2007-12-19 09:10:00,0.76089,0.76095,0.7602,0.76069,119400000.0
2007-12-19 09:15:00,0.76068,0.7607,0.76003,0.76003,135400000.0
2007-12-19 09:20:00,0.76021,0.76067,0.76021,0.76039,90600000.0
2007-12-19 09:25:00,0.76038,0.76056,0.76028,0.76042,132200000.0
2007-12-19 09:30:00,0.76056,0.76061,0.75994,0.76011,128400000.0
2007-12-19 09:35:00,0.76004,0.76032,0.75904,0.76021,205200000.0
2007-12-19 09:40:00,0.76018,0.76058,0.76007,0.76051,247400000.0
2007-12-19 09:45:00,0.76041,0.7609,0.76018,0.7609,99200000.0
2007-12-19 09:50:00,0.76082,0.76082,0.76031,0.76038,328400000.0
2007-12-19 09:55:00,0.76022,0.76063,0.76022,0.7606,224000000.0
2007-12-19 10:00:00,0.76048,0.76088,0.76042,0.76083,286400000.0
2007-12-19 10:05:00,0.76079,0.76121,0.76059,0.76121,202000000.0
2007-12-19 10:10:00,0.76123,0.76211,0.76121,0.76211,264400000.0
2007-12-19 10:15:00,0.76257,0.76347,0.76257,0.76344,174400000.0
2007-12-19 10:20:00,0.76329,0.76431,0.76329,0.76419,271200000.0
2007-12-19 10:25:00,0.76414,0.76414,0.76281,0.76327,226000000.0
2007-12-19 10:30:00,0.76318,0.76344,0.76306,0.7631,137600000.0
2007-12-19 10:35:00,0.76312,0.76355,0.76287,0.76352,99200000.0
2007-12-19 10:40:00,0.76364,0.76364,0.76298,0.76298,169400000.0
2007-12-19 10:45:00,0.76294,0.76323,0.76261,0.76268,187600000.0
2007-12-19 10:50:00,0.76255,0.76255,0.76186,0.76201,218600000.0
2007-12-19 10:55:00,0.76194,0.76251,0.76177,0.76199,244800000.0
2007-12-19 11:00:00,0.76217,0.76233,0.76177,0.76187,251000000.0
2007-12-19 11:05:00,0.76193,0.76194,0.76147,0.76159,198800000.0
2007-12-19 11:10:00,0.76145,0.76155,0.76109,0.76136,305600000.0
2007-12-19 11:15:00,0.76143,0.7617,0.76135,0.76148,139600000.0
2007-12-19 11:20:00,0.76132,0.7621,0.76107,0.76137,243000000.0
2007-12-19 11:25:00,0.76134,0.76177,0.76126,0.76148,248000000.0
2007-12-19 11:30:00,0.76165,0.76311,0.76154,0.76299,96000000.0
2007-12-19 11:35:00,0.76311,0.7638,0.7628,0.76378,142400000.0
2007-12-19 11:40:00,0.76351,0.76366,0.76308,0.76319,132800000.0
2007-12-19 11:45:00,0.76315,0.76331,0.76225,0.7633,142200000.0
2007-12-19 11:50:00,0.76359,0.76385,0.76305,0.76381,188200000.0
2007-12-19 11:55:00,0.76378,0.76424,0.76366,0.76424,166400000.0
2007-12-19 12:00:00,0.76399,0.76399,0.76285,0.76285,120400000.0
2007-12-19 12:05:00,0.76297,0.76311,0.76224,0.7625,120000000.0
2007-12-19 12:10:00,0.76249,0.76267,0.76189,0.76264,137600000.0
2007-12-19 12:15:00,0.76281,0.76298,0.76261,0.76298,157200000.0
2007-12-19 12:20:00,0.76308,0.76313,0.76268,0.76296,134800000.0
2007-12-19 12:25:00,0.763,0.76313,0.76144,0.76155,134200000.0
2007-12-19 12:30:00,0.76225,0.76225,0.76203,0.76203,117200000.0
2007-12-19 12:35:00,0.76207,0.7621,0.7617,0.76197,109800000.0
2007-12-19 12:40:00,0.76206,0.76234,0.76196,0.76234,90000000.0
2007-12-19 12:45:00,0.76226,0.76235,0.76191,0.76215,146000000.0
2007-12-19 12:50:00,0.76219,0.76219,0.76187,0.762,120000000.0
2007-12-19 12:55:00,0.76199,0.76201,0.76139,0.76139,109200000.0
2007-12-19 13:00:00,0.76131,0.7615,0.76085,0.76094,87400000.0
2007-12-19 13:05:00,0.76093,0.76139,0.76075,0.76084,120000000.0
2007-12-19 13:10:00,0.76087,0.76101,0.76051,0.76077,99200000.0
2007-12-19 13:15:00,0.76068,0.76101,0.76014,0.76019,180800000.0
2007-12-19 13:20:00,0.76016,0.7607,0.76013,0.76013,144400000.0
2007-12-19 13:25:00,0.76013,0.76013,0.75881,0.75881,82000000.0
2007-12-19 13:30:00,0.75848,0.75853,0.75809,0.75835,205200000.0
2007-12-19 13:35:00,0.7583,0.75885,0.75775,0.75798,94800000.0
2007-12-19 13:40:00,0.75813,0.75863,0.75727,0.7585,83200000.0
2007-12-19 13:45:00,0.75844,0.75872,0.75816,0.75842,102800000.0
2007-12-19 13:50:00,0.75846,0.75861,0.75826,0.75841,79400000.0
2007-12-19 13:55:00,0.7583,0.75851,0.75807,0.75814,139000000.0
2007-12-19 14:00:00,0.75794,0.75837,0.75774,0.75837,67200000.0
2007-12-19 14:05:00,0.75842,0.75851,0.75743,0.75764,91200000.0
2007-12-19 14:10:00,0.75777,0.75803,0.75765,0.7577,131000000.0
2007-12-19 14:15:00,0.75746,0.75834,0.75741,0.7583,65600000.0
2007-12-19 14:20:00,0.75829,0.75845,0.75787,0.75787,62800000.0
2007-12-19 14:25:00,0.75771,0.75823,0.75771,0.75823,72000000.0
2007-12-19 14:30:00,0.75822,0.75878,0.75801,0.75877,64000000.0
2007-12-19 14:35:00,0.75852,0.75887,0.75778,0.75801,62400000.0
2007-12-19 14:40:00,0.75783,0.75794,0.75721,0.75785,78400000.0
2007-12-19 14:45:00,0.75803,0.7604,0.758,0.75994,59200000.0
2007-12-19 14:50:00,0.75993,0.75993,0.75901,0.75908,72000000.0
2007-12-19 14:55:00,0.75883,0.75935,0.75816,0.75931,60800000.0
2007-12-19 15:00:00,0.75932,0.75975,0.75883,0.75883,69800000.0
2007-12-19 15:05:00,0.75879,0.75914,0.75854,0.75912,66000000.0
2007-12-19 15:10:00,0.75925,0.75992,0.75925,0.75992,61200000.0
2007-12-19 15:15:00,0.75975,0.76061,0.7596,0.76044,72000000.0
2007-12-19 15:20:00,0.76061,0.76091,0.76018,0.76089,67200000.0
2007-12-19 15:25:00,0.76107,0.76142,0.76092,0.76134,62800000.0
2007-12-19 15:30:00,0.76115,0.76115,0.75964,0.76078,62800000.0
2007-12-19 15:35:00,0.76072,0.76134,0.75948,0.76098,60800000.0
2007-12-19 15:40:00,0.7609,0.76116,0.76047,0.7609,72800000.0
2007-12-19 15:45:00,0.76091,0.76185,0.76091,0.76157,67200000.0
2007-12-19 15:50:00,0.76138,0.76138,0.76092,0.76107,65000000.0
2007-12-19 15:55:00,0.76104,0.76104,0.75967,0.76066,75600000.0
2007-12-19 16:00:00,0.76073,0.76096,0.76062,0.76096,59200000.0
2007-12-19 16:05:00,0.76096,0.7614,0.76013,0.76094,70800000.0
2007-12-19 16:10:00,0.76094,0.76118,0.76052,0.76089,67200000.0
2007-12-19 16:15:00,0.76084,0.76095,0.7604,0.76058,64000000.0
2007-12-19 16:20:00,0.76048,0.76105,0.76048,0.76105,67200000.0
2007-12-19 16:25:00,0.76101,0.76111,0.75987,0.75987,75000000.0
2007-12-19 16:30:00,0.75988,0.7599,0.75922,0.7598,59200000.0
2007-12-19 16:35:00,0.75982,0.76019,0.75952,0.76019,71400000.0
2007-12-19 16:40:00,0.76005,0.7601,0.75943,0.75998,59200000.0
2007-12-19 16:45:00,0.75999,0.76047,0.75902,0.76047,62200000.0
2007-12-19 16:50:00,0.76043,0.76043,0.75877,0.75946,60800000.0
2007-12-19 16:55:00,0.75946,0.76003,0.75937,0.75996,65600000.0
2007-12-19 17:00:00,0.76031,0.76039,0.75978,0.75978,67200000.0
2007-12-19 17:05:00,0.7598,0.75982,0.75838,0.75883,67200000.0
2007-12-19 17:10:00,0.75879,0.75879,0.75799,0.75815,68800000.0
2007-12-19 17:15:00,0.75826,0.75929,0.75826,0.75889,73600000.0
2007-12-19 17:20:00,0.75888,0.75918,0.75859,0.75875,59200000.0
2007-12-19 17:25:00,0.75885,0.75898,0.75828,0.75898,67200000.0
2007-12-19 17:30:00,0.75866,0.75866,0.75823,0.75858,67200000.0
2007-12-19 17:35:00,0.75872,0.75916,0.75865,0.75911,67200000.0
2007-12-19 17:40:00,0.75905,0.75934,0.75891,0.75923,63800000.0
2007-12-19 17:45:00,0.75919,0.75919,0.75818,0.75845,68800000.0
2007-12-19 17:50:00,0.75809,0.75892,0.75809,0.75891,68800000.0
2007-12-19 17:55:00,0.75895,0.75916,0.75797,0.75797,70400000.0
2007-12-19 18:00:00,0.75826,0.75876,0.75773,0.75776,64000000.0
2007-12-19 18:05:00,0.75778,0.75812,0.7576,0.7578,59200000.0
2007-12-19 18:10:00,0.75803,0.75842,0.75779,0.75794,64000000.0
2007-12-19 18:15:00,0.75781,0.75781,0.75521,0.75521,66600000.0
2007-12-19 18:20:00,0.75629,0.75692,0.75623,0.75691,59000000.0
2007-12-19 18:25:00,0.75696,0.75722,0.75656,0.75656,67200000.0
2007-12-19 18:30:00,0.75652,0.75674,0.75606,0.75606,57600000.0
2007-12-19 18:35:00,0.756,0.75694,0.75591,0.75694,59200000.0
2007-12-19 18:40:00,0.75709,0.75736,0.75621,0.75724,68800000.0
2007-12-19 18:45:00,0.75729,0.75784,0.75711,0.75782,60800000.0
2007-12-19 18:50:00,0.75775,0.75829,0.75769,0.75829,51200000.0
2007-12-19 18:55:00,0.75851,0.75895,0.75851,0.75895,73600000.0
2007-12-19 19:00:00,0.75925,0.75925,0.75778,0.75885,62400000.0
2007-12-19 19:05:00,0.75848,0.75875,0.75751,0.75848,60800000.0
2007-12-19 19:10:00,0.75847,0.75858,0.75799,0.7581,70800000.0
2007-12-19 19:15:00,0.7582,0.75828,0.75743,0.75743,67200000.0
2007-12-19 19:20:00,0.7572,0.75765,0.75697,0.75763,59200000.0
2007-12-19 19:25:00,0.75769,0.75818,0.75769,0.75818,69800000.0
2007-12-19 19:30:00,0.75834,0.75854,0.75801,0.75826,57800000.0
2007-12-19 19:35:00,0.75827,0.75837,0.75716,0.75832,63400000.0
2007-12-19 19:40:00,0.75831,0.75852,0.75821,0.7585,57600000.0
2007-12-19 19:45:00,0.75853,0.75901,0.75848,0.7588,59600000.0
2007-12-19 19:50:00,0.75878,0.75921,0.75858,0.75898,68600000.0
2007-12-19 19:55:00,0.75896,0.75923,0.75883,0.7592,73200000.0
2007-12-19 20:00:00,0.75926,0.75933,0.7588,0.75886,59200000.0
2007-12-19 20:05:00,0.75882,0.75917,0.75796,0.75912,56000000.0
2007-12-19 20:10:00,0.75909,0.7593,0.75907,0.75921,64000000.0
2007-12-19 20:15:00,0.75924,0.75924,0.759,0.7592,65600000.0
2007-12-19 20:20:00,0.75911,0.75918,0.75877,0.75886,59200000.0
2007-12-19 20:25:00,0.75891,0.75933,0.75891,0.75927,48000000.0
2007-12-19 20:30:00,0.75922,0.75924,0.75791,0.75915,64000000.0
2007-12-19 20:35:00,0.7591,0.7591,0.75846,0.75868,60800000.0
2007-12-19 20:40:00,0.75861,0.75872,0.75823,0.75855,54400000.0
2007-12-19 20:45:00,0.75855,0.75855,0.75797,0.75799,65600000.0
2007-12-19 20:50:00,0.7581,0.75814,0.75792,0.75798,59600000.0
2007-12-19 20:55:00,0.75794,0.75834,0.75781,0.75834,49600000.0
2007-12-19 21:00:00,0.75808,0.75808,0.75761,0.75792,60800000.0
2007-12-19 21:05:00,0.7579,0.758,0.75778,0.75796,51200000.0
2007-12-19 21:10:00,0.75771,0.75788,0.75757,0.75771,46400000.0
2007-12-19 21:15:00,0.75784,0.75789,0.75758,0.75779,49600000.0
2007-12-19 21:20:00,0.75764,0.75817,0.7575,0.75815,60800000.0
2007-12-19 21:25:00,0.75823,0.75845,0.75717,0.75803,54400000.0
2007-12-19 21:30:00,0.75796,0.75802,0.75762,0.75798,51600000.0
2007-12-19 21:35:00,0.75801,0.75806,0.75765,0.7578,67200000.0
2007-12-19 21:40:00,0.75792,0.75817,0.75792,0.75811,43200000.0
2007-12-19 21:45:00,0.75807,0.75813,0.75787,0.75803,56000000.0
2007-12-19 21:50:00,0.75812,0.75814,0.75765,0.75785,65600000.0
2007-12-19 21:55:00,0.75788,0.75788,0.75728,0.75751,56000000.0
2007-12-19 22:00:00,0.75741,0.75759,0.75706,0.75725,57600000.0
2007-12-19 22:05:00,0.75721,0.75768,0.75699,0.75766,59600000.0
2007-12-19 22:10:00,0.75766,0.75799,0.75766,0.75794,59200000.0
2007-12-19 22:15:00,0.75785,0.75785,0.75727,0.75776,61200000.0
2007-12-19 22:20:00,0.75786,0.75786,0.75741,0.75762,60200000.0
2007-12-19 22:25:00,0.75756,0.75759,0.75605,0.75695,64000000.0
2007-12-19 22:30:00,0.75704,0.75713,0.75692,0.75711,66000000.0
2007-12-19 22:35:00,0.75766,0.75773,0.75715,0.75732,59200000.0
2007-12-19 22:40:00,0.7572,0.75785,0.75673,0.75733,58600000.0
2007-12-19 22:45:00,0.75744,0.75747,0.75683,0.75692,61200000.0
2007-12-19 22:50:00,0.75726,0.75784,0.75717,0.75774,58600000.0
2007-12-19 22:55:00,0.75793,0.75795,0.75737,0.7576,68800000.0
2007-12-19 23:00:00,0.75746,0.75779,0.75736,0.75736,59200000.0
2007-12-19 23:05:00,0.75728,0.75792,0.75683,0.75782,51200000.0
2007-12-19 23:10:00,0.75789,0.75867,0.75776,0.75821,76800000.0
2007-12-19 23:15:00,0.75809,0.75879,0.75801,0.75824,48000000.0
2007-12-19 23:20:00,0.75824,0.75827,0.75685,0.75777,65600000.0
2007-12-19 23:25:00,0.7577,0.75777,0.75686,0.75691,57600000.0
2007-12-19 23:30:00,0.75724,0.75726,0.75696,0.75709,54400000.0
2007-12-19 23:35:00,0.75724,0.75734,0.75595,0.75734,62800000.0
2007-12-19 23:40:00,0.75744,0.75795,0.75741,0.7576,48400000.0
2007-12-19 23:45:00,0.75796,0.758,0.75622,0.75633,50600000.0
2007-12-19 23:50:00,0.75637,0.75693,0.75637,0.75692,60200000.0
2007-12-19 23:55:00,0.75676,0.75695,0.75632,0.75686,64000000.0
2007-12-20 00:00:00,0.75683,0.75706,0.75648,0.75671,77800000.0
2007-12-20 00:05:00,0.75643,0.75666,0.75551,0.75658,70400000.0
2007-12-20 00:10:00,0.7567,0.75671,0.75631,0.75635,46400000.0
2007-12-20 00:15:00,0.75634,0.75634,0.75606,0.7562,52800000.0
2007-12-20 00:20:00,0.75617,0.7563,0.75554,0.75555,62800000.0
2007-12-20 00:25:00,0.75558,0.75563,0.75514,0.75516,67200000.0
2007-12-20 00:30:00,0.75505,0.75526,0.75418,0.75515,55400000.0
2007-12-20 00:35:00,0.75523,0.75529,0.75459,0.75488,65000000.0
2007-12-20 00:40:00,0.75477,0.755,0.75463,0.75489,57600000.0
2007-12-20 00:45:00,0.75496,0.75508,0.75472,0.75479,62400000.0
2007-12-20 00:50:00,0.75457,0.75502,0.75442,0.75494,54400000.0
2007-12-20 00:55:00,0.75459,0.75513,0.75447,0.75513,36800000.0
2007-12-20 01:00:00,0.75511,0.75544,0.75492,0.75544,58600000.0
2007-12-20 01:05:00,0.75561,0.75633,0.7554,0.7555,48000000.0
2007-12-20 01:10:00,0.75551,0.75585,0.75544,0.75559,65600000.0
2007-12-20 01:15:00,0.75568,0.75619,0.75489,0.75583,62400000.0
2007-12-20 01:20:00,0.75582,0.75599,0.75582,0.7559,54400000.0
2007-12-20 01:25:00,0.75593,0.75594,0.75561,0.75584,60000000.0
2007-12-20 01:30:00,0.75575,0.75615,0.75475,0.75615,48000000.0
2007-12-20 01:35:00,0.75615,0.75616,0.75582,0.75601,54400000.0
2007-12-20 01:40:00,0.75597,0.75616,0.75594,0.75604,59200000.0
2007-12-20 01:45:00,0.75599,0.75602,0.75534,0.75538,51600000.0
2007-12-20 01:50:00,0.75545,0.75593,0.75535,0.75593,49600000.0
2007-12-20 01:55:00,0.75588,0.75588,0.75551,0.75572,72400000.0
2007-12-20 02:00:00,0.75569,0.7561,0.75569,0.75599,50000000.0
2007-12-20 02:05:00,0.75585,0.75637,0.75575,0.75637,35200000.0
2007-12-20 02:10:00,0.75631,0.75667,0.75626,0.75661,48400000.0
2007-12-20 02:15:00,0.75673,0.75712,0.75673,0.75682,41600000.0
2007-12-20 02:20:00,0.75717,0.75719,0.75672,0.75693,52800000.0
2007-12-20 02:25:00,0.75661,0.75689,0.75658,0.75689,48000000.0
2007-12-20 02:30:00,0.75665,0.75719,0.75665,0.75711,51200000.0
2007-12-20 02:35:00,0.75717,0.75755,0.75712,0.75744,52800000.0
2007-12-20 02:40:00,0.75749,0.75792,0.75749,0.75764,51600000.0
2007-12-20 02:45:00,0.75754,0.75768,0.75746,0.75754,41600000.0
2007-12-20 02:50:00,0.75758,0.75794,0.75737,0.7578,61200000.0
2007-12-20 02:55:00,0.75761,0.75771,0.75749,0.75762,32000000.0
2007-12-20 03:00:00,0.75757,0.75786,0.75726,0.75774,59000000.0
2007-12-20 03:05:00,0.75769,0.75774,0.75583,0.75596,43200000.0
2007-12-20 03:10:00,0.75599,0.75614,0.75505,0.75512,54400000.0
2007-12-20 03:15:00,0.75542,0.75606,0.75542,0.75573,48000000.0
2007-12-20 03:20:00,0.75663,0.75672,0.75534,0.75574,40000000.0
2007-12-20 03:25:00,0.75625,0.75637,0.7557,0.75621,43600000.0
2007-12-20 03:30:00,0.75608,0.75652,0.75608,0.75652,27200000.0
2007-12-20 03:35:00,0.7567,0.7567,0.75618,0.75625,40400000.0
2007-12-20 03:40:00,0.75641,0.75728,0.75641,0.75728,35200000.0
2007-12-20 03:45:00,0.7569,0.7575,0.75687,0.75716,32000000.0
2007-12-20 03:50:00,0.75729,0.75762,0.75724,0.75757,51200000.0
2007-12-20 03:55:00,0.75735,0.75737,0.75672,0.75727,46800000.0
2007-12-20 04:00:00,0.75738,0.75803,0.75734,0.75736,57600000.0
2007-12-20 04:05:00,0.75725,0.75725,0.75686,0.75716,68200000.0
2007-12-20 04:10:00,0.7571,0.75732,0.75703,0.75721,60800000.0
2007-12-20 04:15:00,0.75719,0.75802,0.75697,0.75698,57600000.0
2007-12-20 04:20:00,0.75706,0.75718,0.75604,0.75715,57600000.0
2007-12-20 04:25:00,0.75714,0.75755,0.75684,0.75684,80000000.0
2007-12-20 04:30:00,0.75698,0.75731,0.7569,0.75722,49600000.0
2007-12-20 04:35:00,0.75718,0.75746,0.75712,0.75715,56000000.0
2007-12-20 04:40:00,0.75707,0.75715,0.75696,0.75703,67200000.0
2007-12-20 04:45:00,0.75699,0.75706,0.75671,0.75706,41600000.0
2007-12-20 04:50:00,0.75701,0.75817,0.75701,0.75748,51200000.0
2007-12-20 04:55:00,0.75744,0.75745,0.75701,0.75715,53200000.0
2007-12-20 05:00:00,0.75716,0.75716,0.75663,0.75706,46400000.0
2007-12-20 05:05:00,0.75702,0.75709,0.75684,0.75701,41600000.0
2007-12-20 05:10:00,0.75712,0.75727,0.75698,0.75706,64400000.0
2007-12-20 05:15:00,0.75716,0.75741,0.75626,0.75697,43200000.0
2007-12-20 05:20:00,0.75707,0.75711,0.75673,0.75681,40000000.0
2007-12-20 05:25:00,0.75697,0.75788,0.75695,0.75783,59200000.0
2007-12-20 05:30:00,0.75707,0.75707,0.75657,0.75695,48000000.0
2007-12-20 05:35:00,0.75686,0.75691,0.75646,0.75682,51200000.0
2007-12-20 05:40:00,0.75683,0.75683,0.75645,0.75646,57600000.0
2007-12-20 05:45:00,0.75633,0.75653,0.7561,0.7562,54400000.0
2007-12-20 05:50:00,0.75628,0.75628,0.75563,0.75566,55400000.0
2007-12-20 05:55:00,0.75577,0.75604,0.75576,0.75576,59200000.0
2007-12-20 06:00:00,0.7558,0.75597,0.7557,0.75584,70400000.0
2007-12-20 06:05:00,0.75592,0.75602,0.75468,0.75577,62800000.0
2007-12-20 06:10:00,0.7559,0.75611,0.75572,0.756,36800000.0
2007-12-20 06:15:00,0.75583,0.75608,0.75565,0.75568,68800000.0
2007-12-20 06:20:00,0.75554,0.75555,0.7551,0.75516,48000000.0
2007-12-20 06:25:00,0.75527,0.75562,0.7552,0.75562,51200000.0
2007-12-20 06:30:00,0.7556,0.75567,0.75502,0.75515,54400000.0
2007-12-20 06:35:00,0.75521,0.75569,0.7551,0.75554,59200000.0
2007-12-20 06:40:00,0.75552,0.75578,0.75552,0.75569,54400000.0
2007-12-20 06:45:00,0.75571,0.75579,0.75523,0.75579,42600000.0
2007-12-20 06:50:00,0.75574,0.7558,0.75538,0.75564,49000000.0
2007-12-20 06:55:00,0.75553,0.75565,0.75518,0.75518,56000000.0
2007-12-20 07:00:00,0.75512,0.75549,0.75508,0.75525,46400000.0
2007-12-20 07:05:00,0.75521,0.75528,0.75497,0.75528,62400000.0
2007-12-20 07:10:00,0.75516,0.75562,0.75513,0.75557,64000000.0
2007-12-20 07:15:00,0.75572,0.75644,0.75486,0.75637,64000000.0
2007-12-20 07:20:00,0.75636,0.75651,0.7562,0.75647,56000000.0
2007-12-20 07:25:00,0.7565,0.75685,0.75642,0.75668,48400000.0
2007-12-20 07:30:00,0.75672,0.75706,0.75652,0.75694,60800000.0
2007-12-20 07:35:00,0.75706,0.75779,0.75553,0.7566,60800000.0
2007-12-20 07:40:00,0.75686,0.75724,0.75604,0.75718,56000000.0
2007-12-20 07:45:00,0.75725,0.75797,0.75692,0.75706,70800000.0
2007-12-20 07:50:00,0.75747,0.75838,0.75719,0.75743,54800000.0
2007-12-20 07:55:00,0.75754,0.75754,0.75709,0.75723,64000000.0
2007-12-20 08:00:00,0.75715,0.75762,0.75715,0.75747,64000000.0
2007-12-20 08:05:00,0.75748,0.75831,0.75661,0.757,73600000.0
2007-12-20 08:10:00,0.75738,0.75745,0.75694,0.75694,66600000.0
2007-12-20 08:15:00,0.75679,0.75713,0.75658,0.75702,64000000.0
2007-12-20 08:20:00,0.75704,0.75772,0.75674,0.7569,67200000.0
2007-12-20 08:25:00,0.75744,0.75754,0.75668,0.75721,68800000.0
2007-12-20 08:30:00,0.75723,0.75731,0.75665,0.7568,78400000.0
2007-12-20 08:35:00,0.75823,0.75836,0.7569,0.75709,68800000.0
2007-12-20 08:40:00,0.75714,0.75768,0.75701,0.75767,68800000.0
2007-12-20 08:45:00,0.75699,0.75715,0.75691,0.75695,97000000.0
2007-12-20 08:50:00,0.75694,0.75724,0.75679,0.75706,167800000.0
2007-12-20 08:55:00,0.75706,0.75774,0.75706,0.75745,65600000.0
2007-12-20 09:00:00,0.75743,0.75784,0.75741,0.75764,99200000.0
2007-12-20 09:05:00,0.75768,0.75777,0.75738,0.75738,97600000.0
2007-12-20 09:10:00,0.75736,0.75755,0.75706,0.75724,120000000.0
2007-12-20 09:15:00,0.75727,0.7576,0.75725,0.75744,136000000.0
2007-12-20 09:20:00,0.75755,0.75755,0.75698,0.75743,91200000.0
2007-12-20 09:25:00,0.75756,0.75768,0.7571,0.75716,133200000.0
2007-12-20 09:30:00,0.75723,0.75741,0.7567,0.75698,129200000.0
2007-12-20 09:35:00,0.75694,0.75731,0.75619,0.75683,206200000.0
2007-12-20 09:40:00,0.75677,0.75696,0.7567,0.75674,248400000.0
2007-12-20 09:45:00,0.75677,0.7573,0.75671,0.7573,99600000.0
2007-12-20 09:50:00,0.75738,0.75749,0.7572,0.75749,329000000.0
2007-12-20 09:55:00,0.75737,0.75744,0.75688,0.75696,223400000.0
2007-12-20 10:00:00,0.75716,0.75736,0.75714,0.75736,287200000.0
2007-12-20 10:05:00,0.75735,0.75776,0.75735,0.75758,202000000.0
2007-12-20 10:10:00,0.75772,0.75779,0.75757,0.75758,265600000.0
2007-12-20 10:15:00,0.75744,0.75744,0.75716,0.75728,173600000.0
2007-12-20 10:20:00,0.75734,0.75752,0.75717,0.75749,272200000.0
2007-12-20 10:25:00,0.75757,0.75779,0.75726,0.75738,225200000.0
2007-12-20 10:30:00,0.7574,0.75762,0.75737,0.75761,137600000.0
2007-12-20 10:35:00,0.75761,0.75786,0.7576,0.75773,99600000.0
2007-12-20 10:40:00,0.75777,0.75783,0.7575,0.75772,169800000.0
2007-12-20 10:45:00,0.75779,0.75817,0.75779,0.75789,186600000.0
2007-12-20 10:50:00,0.75766,0.75813,0.75759,0.7579,219400000.0
2007-12-20 10:55:00,0.75788,0.75788,0.75747,0.75756,245200000.0
2007-12-20 11:00:00,0.75758,0.75758,0.75696,0.75741,251200000.0
2007-12-20 11:05:00,0.75741,0.75741,0.75683,0.75701,198800000.0
2007-12-20 11:10:00,0.75703,0.75737,0.7569,0.75737,306400000.0
2007-12-20 11:15:00,0.75736,0.75796,0.75707,0.75796,139200000.0
2007-12-20 11:20:00,0.758,0.7581,0.75725,0.75737,242600000.0
2007-12-20 11:25:00,0.75727,0.75768,0.75718,0.75759,248200000.0
2007-12-20 11:30:00,0.75762,0.75805,0.75755,0.75763,96000000.0
2007-12-20 11:35:00,0.7579,0.75887,0.7579,0.75838,142400000.0
2007-12-20 11:40:00,0.75819,0.75862,0.75818,0.75854,132800000.0
2007-12-20 11:45:00,0.75836,0.7588,0.75719,0.75824,142400000.0
2007-12-20 11:50:00,0.75827,0.75827,0.75796,0.75804,188800000.0
2007-12-20 11:55:00,0.75825,0.75847,0.7577,0.75827,164800000.0
2007-12-20 12:00:00,0.75833,0.75896,0.75833,0.75869,120000000.0
2007-12-20 12:05:00,0.75788,0.75823,0.75779,0.75779,119400000.0
2007-12-20 12:10:00,0.75767,0.75883,0.75762,0.75858,137600000.0
2007-12-20 12:15:00,0.75843,0.75879,0.75828,0.75879,157200000.0
2007-12-20 12:20:00,0.75901,0.75932,0.7587,0.75875,137600000.0
2007-12-20 12:25:00,0.75879,0.75971,0.75826,0.75826,131600000.0
2007-12-20 12:30:00,0.75863,0.75904,0.75855,0.75855,121600000.0
2007-12-20 12:35:00,0.75858,0.75873,0.75839,0.75839,110400000.0
2007-12-20 12:40:00,0.75833,0.75838,0.7578,0.75794,90000000.0
2007-12-20 12:45:00,0.75795,0.75795,0.75729,0.75729,139200000.0
2007-12-20 12:50:00,0.75734,0.75759,0.75724,0.75732,120400000.0
2007-12-20 12:55:00,0.75755,0.75791,0.75738,0.75745,108800000.0
2007-12-20 13:00:00,0.75736,0.75786,0.75696,0.75782,88000000.0
2007-12-20 13:05:00,0.75794,0.75827,0.75785,0.75808,120400000.0
2007-12-20 13:10:00,0.75803,0.75803,0.75745,0.75749,98600000.0
2007-12-20 13:15:00,0.75712,0.75751,0.75681,0.75749,181600000.0
2007-12-20 13:20:00,0.75774,0.75819,0.75774,0.75804,144400000.0
2007-12-20 13:25:00,0.75801,0.75818,0.75723,0.75723,86800000.0
2007-12-20 13:30:00,0.75711,0.75711,0.75575,0.75576,206600000.0
2007-12-20 13:35:00,0.75534,0.75534,0.75235,0.75235,96400000.0
2007-12-20 13:40:00,0.75263,0.75277,0.75155,0.75235,83200000.0
2007-12-20 13:45:00,0.75245,0.75333,0.75228,0.75284,102400000.0
2007-12-20 13:50:00,0.75271,0.7529,0.75231,0.7529,80000000.0
2007-12-20 13:55:00,0.75292,0.75346,0.75288,0.75344,139000000.0
2007-12-20 14:00:00,0.75338,0.75338,0.75234,0.7527,67200000.0
2007-12-20 14:05:00,0.75267,0.75291,0.75177,0.75201,90400000.0
2007-12-20 14:10:00,0.75217,0.75364,0.75217,0.75364,130600000.0
2007-12-20 14:15:00,0.75362,0.75369,0.75266,0.75266,60800000.0
2007-12-20 14:20:00,0.7526,0.75279,0.75227,0.75274,58600000.0
2007-12-20 14:25:00,0.75248,0.75295,0.75234,0.75295,71400000.0
2007-12-20 14:30:00,0.75279,0.75279,0.75229,0.75241,64000000.0
2007-12-20 14:35:00,0.75259,0.75355,0.7525,0.75355,62400000.0
2007-12-20 14:40:00,0.75349,0.75395,0.75344,0.75383,78400000.0
2007-12-20 14:45:00,0.75391,0.75396,0.75349,0.75362,59200000.0
2007-12-20 14:50:00,0.75361,0.75385,0.75352,0.75377,72000000.0
2007-12-20 14:55:00,0.75386,0.75402,0.75369,0.75384,60800000.0
2007-12-20 15:00:00,0.75384,0.75395,0.75358,0.75382,70400000.0
2007-12-20 15:05:00,0.75384,0.75392,0.75353,0.75353,69200000.0
2007-12-20 15:10:00,0.75414,0.75486,0.7541,0.75486,60800000.0
2007-12-20 15:15:00,0.75518,0.75518,0.7541,0.75476,72000000.0
2007-12-20 15:20:00,0.75503,0.75578,0.75503,0.75567,67200000.0
2007-12-20 15:25:00,0.75571,0.75571,0.75503,0.7553,62400000.0
2007-12-20 15:30:00,0.75506,0.75515,0.75392,0.75496,62800000.0
2007-12-20 15:35:00,0.75497,0.755,0.75376,0.7547,60800000.0
2007-12-20 15:40:00,0.75483,0.75505,0.75454,0.75487,71800000.0
2007-12-20 15:45:00,0.75526,0.7557,0.75508,0.75508,67600000.0
2007-12-20 15:50:00,0.75511,0.75543,0.75507,0.75534,66000000.0
2007-12-20 15:55:00,0.75528,0.75533,0.75412,0.75499,75200000.0
2007-12-20 16:00:00,0.75525,0.75531,0.75459,0.75478,59200000.0
2007-12-20 16:05:00,0.7548,0.75515,0.75355,0.75486,70800000.0
2007-12-20 16:10:00,0.75481,0.7552,0.75427,0.75518,67600000.0
2007-12-20 16:15:00,0.75512,0.75614,0.75486,0.75607,56400000.0
2007-12-20 16:20:00,0.75599,0.75637,0.75599,0.75628,67000000.0
2007-12-20 16:25:00,0.75624,0.75664,0.75622,0.75652,75600000.0
2007-12-20 16:30:00,0.75622,0.75686,0.75611,0.75676,59200000.0
2007-12-20 16:35:00,0.75669,0.75671,0.75629,0.75652,72400000.0
2007-12-20 16:40:00,0.75653,0.75669,0.75591,0.75619,60800000.0
2007-12-20 16:45:00,0.75623,0.75623,0.75562,0.75593,57600000.0
2007-12-20 16:50:00,0.75588,0.75597,0.75457,0.75564,60800000.0
2007-12-20 16:55:00,0.75598,0.75621,0.75584,0.75604,65600000.0
2007-12-20 17:00:00,0.75583,0.756,0.75534,0.75537,67000000.0
2007-12-20 17:05:00,0.7552,0.7552,0.75459,0.75465,67200000.0
2007-12-20 17:10:00,0.75432,0.756,0.75431,0.75567,68800000.0
2007-12-20 17:15:00,0.75557,0.75557,0.7548,0.7548,73400000.0
2007-12-20 17:20:00,0.75507,0.75576,0.75495,0.75507,59200000.0
2007-12-20 17:25:00,0.75506,0.75535,0.75479,0.75528,67200000.0
2007-12-20 17:30:00,0.75536,0.75551,0.75518,0.75518,67600000.0
2007-12-20 17:35:00,0.75507,0.75585,0.75497,0.75566,67200000.0
2007-12-20 17:40:00,0.75567,0.75571,0.75531,0.75562,64000000.0
2007-12-20 17:45:00,0.75534,0.75578,0.75526,0.75565,68800000.0
2007-12-20 17:50:00,0.75547,0.75592,0.75547,0.75584,69600000.0
2007-12-20 17:55:00,0.75572,0.75604,0.75516,0.75528,69800000.0
2007-12-20 18:00:00,0.75529,0.75533,0.75481,0.75514,64400000.0
2007-12-20 18:05:00,0.755,0.75524,0.75484,0.755,59200000.0
2007-12-20 18:10:00,0.75505,0.75544,0.75503,0.75518,64000000.0
2007-12-20 18:15:00,0.7553,0.75571,0.7545,0.75453,66600000.0
2007-12-20 18:20:00,0.75582,0.7562,0.75581,0.75601,59200000.0
2007-12-20 18:25:00,0.75609,0.75625,0.75573,0.75605,67200000.0
2007-12-20 18:30:00,0.75598,0.75601,0.75534,0.75538,47800000.0
2007-12-20 18:35:00,0.75543,0.75571,0.75533,0.75541,59600000.0
2007-12-20 18:40:00,0.75534,0.75541,0.75419,0.75522,68800000.0
2007-12-20 18:45:00,0.7552,0.75547,0.75469,0.75469,60800000.0
2007-12-20 18:50:00,0.75455,0.75478,0.75455,0.75464,59200000.0
2007-12-20 18:55:00,0.75454,0.75458,0.75384,0.75424,73600000.0
2007-12-20 19:00:00,0.75417,0.75469,0.75312,0.75469,62800000.0
2007-12-20 19:05:00,0.75477,0.75483,0.75372,0.75452,60800000.0
2007-12-20 19:10:00,0.75446,0.75453,0.75427,0.75427,70800000.0
2007-12-20 19:15:00,0.75462,0.75462,0.7538,0.75387,67000000.0
2007-12-20 19:20:00,0.75384,0.75406,0.75372,0.75393,70800000.0
2007-12-20 19:25:00,0.75397,0.75413,0.7538,0.75406,68800000.0
2007-12-20 19:30:00,0.75413,0.75413,0.75378,0.7538,57600000.0
2007-12-20 19:35:00,0.75383,0.75428,0.75278,0.75415,64000000.0
2007-12-20 19:40:00,0.75416,0.75416,0.75394,0.75407,52800000.0
2007-12-20 19:45:00,0.75421,0.75435,0.75408,0.75418,59200000.0
2007-12-20 19:50:00,0.75426,0.75441,0.75388,0.75395,70400000.0
2007-12-20 19:55:00,0.75438,0.75463,0.75428,0.75461,73400000.0
2007-12-20 20:00:00,0.75464,0.75472,0.75456,0.75461,59200000.0
2007-12-20 20:05:00,0.75477,0.75493,0.75372,0.75488,56000000.0
2007-12-20 20:10:00,0.75464,0.7555,0.75456,0.75535,64000000.0
2007-12-20 20:15:00,0.75535,0.75556,0.75439,0.75554,61200000.0
2007-12-20 20:20:00,0.75554,0.75563,0.75525,0.75532,59200000.0
2007-12-20 20:25:00,0.75528,0.75539,0.75509,0.75539,46400000.0
2007-12-20 20:30:00,0.75541,0.75559,0.75535,0.75559,54400000.0
2007-12-20 20:35:00,0.75563,0.75602,0.75504,0.75595,46400000.0
2007-12-20 20:40:00,0.75588,0.75635,0.75588,0.75635,52800000.0
2007-12-20 20:45:00,0.75645,0.75645,0.75592,0.75612,57600000.0
2007-12-20 20:50:00,0.75605,0.75644,0.75582,0.75627,57600000.0
2007-12-20 20:55:00,0.75623,0.75642,0.75604,0.75632,51200000.0
2007-12-20 21:00:00,0.75629,0.75649,0.75588,0.75633,60800000.0
2007-12-20 21:05:00,0.75652,0.75695,0.75652,0.75694,45600000.0
2007-12-20 21:10:00,0.75709,0.75768,0.75684,0.75755,51200000.0
2007-12-20 21:15:00,0.75741,0.75759,0.75624,0.75756,56400000.0
2007-12-20 21:20:00,0.75753,0.75801,0.75719,0.75801,61200000.0
2007-12-20 21:25:00,0.75773,0.75783,0.75674,0.75764,54400000.0
2007-12-20 21:30:00,0.75757,0.7581,0.75755,0.7581,59200000.0
2007-12-20 21:35:00,0.75775,0.75822,0.75759,0.75792,67200000.0
2007-12-20 21:40:00,0.75799,0.75802,0.75766,0.75775,49600000.0
2007-12-20 21:45:00,0.7576,0.75765,0.75732,0.75732,49600000.0
2007-12-20 21:50:00,0.7573,0.75772,0.75697,0.75772,56000000.0
2007-12-20 21:55:00,0.75776,0.75776,0.75708,0.75718,56000000.0
2007-12-20 22:00:00,0.75718,0.75752,0.7571,0.75727,64000000.0
2007-12-20 22:05:00,0.75725,0.75749,0.75692,0.75706,59200000.0
2007-12-20 22:10:00,0.75707,0.75761,0.75707,0.7576,59200000.0
2007-12-20 22:15:00,0.75717,0.75743,0.75717,0.75727,60800000.0
2007-12-20 22:20:00,0.75712,0.75742,0.757,0.75706,54400000.0
2007-12-20 22:25:00,0.75702,0.75725,0.75558,0.75713,64000000.0
2007-12-20 22:30:00,0.75715,0.75771,0.75686,0.75771,68800000.0
2007-12-20 22:35:00,0.75775,0.75813,0.75765,0.75813,52800000.0
2007-12-20 22:40:00,0.75805,0.75817,0.75794,0.75794,44800000.0
2007-12-20 22:45:00,0.75804,0.7582,0.75789,0.75792,60800000.0
2007-12-20 22:50:00,0.75794,0.7592,0.75784,0.75907,59200000.0
2007-12-20 22:55:00,0.75908,0.75908,0.75845,0.75877,69200000.0
2007-12-20 23:00:00,0.75867,0.75907,0.7586,0.75907,59200000.0
2007-12-20 23:05:00,0.75914,0.75924,0.75785,0.7592,51200000.0
2007-12-20 23:10:00,0.75923,0.75927,0.75906,0.75923,70400000.0
2007-12-20 23:15:00,0.75933,0.75933,0.75913,0.7593,51200000.0
2007-12-20 23:20:00,0.75939,0.7594,0.75834,0.7593,64400000.0
2007-12-20 23:25:00,0.75937,0.75939,0.75893,0.75927,52800000.0
2007-12-20 23:30:00,0.75924,0.75934,0.75898,0.75923,62800000.0
2007-12-20 23:35:00,0.75913,0.75913,0.75792,0.75866,62200000.0
2007-12-20 23:40:00,0.7587,0.75887,0.75853,0.75877,44800000.0
2007-12-20 23:45:00,0.76008,0.76051,0.75972,0.7599,51600000.0
2007-12-20 23:50:00,0.75992,0.76011,0.75964,0.75974,60800000.0
2007-12-20 23:55:00,0.75942,0.76013,0.7594,0.76,72000000.0
2007-12-21 00:00:00,0.75999,0.76044,0.75971,0.75973,78800000.0
2007-12-21 00:05:00,0.75987,0.7613,0.75973,0.76118,70800000.0
2007-12-21 00:10:00,0.76134,0.76161,0.76115,0.76115,44600000.0
2007-12-21 00:15:00,0.76115,0.76139,0.76069,0.76072,58400000.0
2007-12-21 00:20:00,0.76067,0.76125,0.76067,0.76116,72000000.0
2007-12-21 00:25:00,0.76115,0.76208,0.76084,0.76208,72400000.0
2007-12-21 00:30:00,0.76203,0.76233,0.76173,0.76183,54400000.0
2007-12-21 00:35:00,0.76188,0.76253,0.76175,0.76235,65600000.0
2007-12-21 00:40:00,0.76231,0.76294,0.76174,0.76294,47400000.0
2007-12-21 00:45:00,0.76178,0.76186,0.76147,0.7616,62400000.0
2007-12-21 00:50:00,0.76148,0.76148,0.76096,0.76125,54400000.0
2007-12-21 00:55:00,0.76135,0.76135,0.76083,0.76083,56000000.0
2007-12-21 01:00:00,0.76096,0.76116,0.7608,0.76105,58600000.0
2007-12-21 01:05:00,0.76081,0.76098,0.76049,0.76051,57600000.0
2007-12-21 01:10:00,0.76055,0.76079,0.7604,0.76059,65600000.0
2007-12-21 01:15:00,0.76065,0.76093,0.7595,0.76063,62400000.0
2007-12-21 01:20:00,0.76072,0.76089,0.76061,0.76077,54400000.0
2007-12-21 01:25:00,0.76078,0.76134,0.76075,0.76134,58600000.0
2007-12-21 01:30:00,0.76127,0.76146,0.75994,0.76092,51200000.0
2007-12-21 01:35:00,0.76075,0.76104,0.76008,0.76008,53800000.0
2007-12-21 01:40:00,0.76034,0.76056,0.76013,0.76052,60000000.0
2007-12-21 01:45:00,0.76049,0.76055,0.76029,0.76045,54800000.0
2007-12-21 01:50:00,0.76054,0.76081,0.7605,0.76072,50600000.0
2007-12-21 01:55:00,0.76069,0.7608,0.76056,0.76077,59200000.0
2007-12-21 02:00:00,0.76081,0.7619,0.76014,0.76187,54400000.0
2007-12-21 02:05:00,0.76175,0.76175,0.76129,0.76145,44200000.0
2007-12-21 02:10:00,0.76147,0.76147,0.76113,0.76127,46400000.0
2007-12-21 02:15:00,0.7612,0.7616,0.76098,0.76123,45800000.0
2007-12-21 02:20:00,0.76113,0.7612,0.76081,0.7609,60800000.0
2007-12-21 02:25:00,0.76085,0.76093,0.76064,0.76085,30400000.0
2007-12-21 02:30:00,0.76094,0.76094,0.76021,0.76024,36800000.0
2007-12-21 02:35:00,0.76027,0.76069,0.7602,0.76061,38400000.0
2007-12-21 02:40:00,0.76055,0.76131,0.76046,0.76131,44800000.0
2007-12-21 02:45:00,0.76163,0.76296,0.76163,0.76281,46400000.0
2007-12-21 02:50:00,0.76236,0.76242,0.76191,0.7621,49600000.0
2007-12-21 02:55:00,0.76228,0.76233,0.76196,0.76227,53800000.0
2007-12-21 03:00:00,0.76259,0.76294,0.76194,0.76194,38800000.0
2007-12-21 03:05:00,0.76169,0.76199,0.76152,0.76199,47400000.0
2007-12-21 03:10:00,0.76209,0.76237,0.762,0.76212,44800000.0
2007-12-21 03:15:00,0.76205,0.76244,0.762,0.76213,40000000.0
2007-12-21 03:20:00,0.76207,0.76244,0.76202,0.76223,49600000.0
2007-12-21 03:25:00,0.76224,0.76247,0.7618,0.7618,37800000.0
2007-12-21 03:30:00,0.76202,0.76215,0.76163,0.76163,40800000.0
2007-12-21 03:35:00,0.76172,0.76263,0.76119,0.76119,41600000.0
2007-12-21 03:40:00,0.76179,0.76204,0.76174,0.76182,35600000.0
2007-12-21 03:45:00,0.76172,0.76173,0.76121,0.76121,46400000.0
2007-12-21 03:50:00,0.76115,0.76145,0.76093,0.76135,51200000.0
2007-12-21 03:55:00,0.76136,0.76154,0.7611,0.7615,45200000.0
2007-12-21 04:00:00,0.76155,0.762,0.76128,0.762,65600000.0
2007-12-21 04:05:00,0.76202,0.76221,0.76179,0.76204,69200000.0
2007-12-21 04:10:00,0.76194,0.76215,0.76162,0.76185,61200000.0
2007-12-21 04:15:00,0.76191,0.76235,0.76174,0.76215,57600000.0
2007-12-21 04:20:00,0.76229,0.76234,0.76089,0.76195,67200000.0
2007-12-21 04:25:00,0.76202,0.76288,0.7617,0.76181,75200000.0
2007-12-21 04:30:00,0.76183,0.76183,0.76144,0.76148,50000000.0
2007-12-21 04:35:00,0.76153,0.76201,0.76149,0.76189,56000000.0
2007-12-21 04:40:00,0.76181,0.76226,0.76148,0.76226,67600000.0
2007-12-21 04:45:00,0.76228,0.76235,0.76195,0.76231,54400000.0
2007-12-21 04:50:00,0.76233,0.76268,0.76211,0.76236,54400000.0
2007-12-21 04:55:00,0.76228,0.76238,0.76159,0.76176,57600000.0
2007-12-21 05:00:00,0.7619,0.76202,0.76177,0.76187,52800000.0
2007-12-21 05:05:00,0.76177,0.76201,0.76129,0.76197,52800000.0
2007-12-21 05:10:00,0.76182,0.76202,0.76171,0.76185,64000000.0
2007-12-21 05:15:00,0.76176,0.76185,0.76168,0.76174,38400000.0
2007-12-21 05:20:00,0.76172,0.7618,0.76163,0.76178,51200000.0
2007-12-21 05:25:00,0.76178,0.76188,0.76138,0.76182,38800000.0
2007-12-21 05:30:00,0.76168,0.76168,0.7613,0.76135,49600000.0
2007-12-21 05:35:00,0.76159,0.76171,0.76117,0.76117,46400000.0
2007-12-21 05:40:00,0.7617,0.7617,0.76122,0.76125,57600000.0
2007-12-21 05:45:00,0.7605,0.76108,0.7605,0.76095,67200000.0
2007-12-21 05:50:00,0.76088,0.76105,0.76076,0.76076,56000000.0
2007-12-21 05:55:00,0.76076,0.76087,0.7606,0.76073,59200000.0
2007-12-21 06:00:00,0.76074,0.76101,0.76074,0.76089,69800000.0
2007-12-21 06:05:00,0.7612,0.76123,0.75978,0.76078,41600000.0
2007-12-21 06:10:00,0.76075,0.76113,0.76059,0.76108,44800000.0
2007-12-21 06:15:00,0.76101,0.76163,0.76099,0.76153,68800000.0
2007-12-21 06:20:00,0.7616,0.76179,0.76139,0.76148,56000000.0
2007-12-21 06:25:00,0.76145,0.76168,0.76126,0.76129,66600000.0
2007-12-21 06:30:00,0.76134,0.76145,0.76086,0.76086,60800000.0
2007-12-21 06:35:00,0.76093,0.76187,0.76067,0.76094,60800000.0
2007-12-21 06:40:00,0.76075,0.76099,0.76043,0.76054,48000000.0
2007-12-21 06:45:00,0.76025,0.7606,0.7601,0.76031,40000000.0
2007-12-21 06:50:00,0.76038,0.76086,0.76038,0.76086,51200000.0
2007-12-21 06:55:00,0.76074,0.76093,0.76064,0.76076,66000000.0
2007-12-21 07:00:00,0.76077,0.76077,0.76019,0.76037,43200000.0
2007-12-21 07:05:00,0.76046,0.76069,0.7602,0.76055,59600000.0
2007-12-21 07:10:00,0.76066,0.76075,0.76035,0.76066,64000000.0
2007-12-21 07:15:00,0.76065,0.76088,0.75976,0.76069,54800000.0
2007-12-21 07:20:00,0.76091,0.76157,0.76041,0.76051,56000000.0
2007-12-21 07:25:00,0.76155,0.7616,0.76056,0.76126,48000000.0
2007-12-21 07:30:00,0.76017,0.76081,0.76017,0.76066,54400000.0
2007-12-21 07:35:00,0.76069,0.76075,0.75963,0.76065,72400000.0
2007-12-21 07:40:00,0.76057,0.76093,0.75967,0.76091,56000000.0
2007-12-21 07:45:00,0.76109,0.76167,0.76102,0.76167,73600000.0
2007-12-21 07:50:00,0.76149,0.76151,0.7608,0.76128,59600000.0
2007-12-21 07:55:00,0.76132,0.76153,0.76098,0.76112,64000000.0
2007-12-21 08:00:00,0.76117,0.76141,0.76102,0.76129,64000000.0
2007-12-21 08:05:00,0.76133,0.76144,0.76106,0.76144,68800000.0
2007-12-21 08:10:00,0.76123,0.76123,0.76034,0.76045,67600000.0
2007-12-21 08:15:00,0.76053,0.76075,0.76044,0.76044,59200000.0
2007-12-21 08:20:00,0.7604,0.7609,0.76026,0.76086,62400000.0
2007-12-21 08:25:00,0.76076,0.76155,0.76068,0.76068,67200000.0
2007-12-21 08:30:00,0.76062,0.7608,0.76051,0.76068,78800000.0
2007-12-21 08:35:00,0.76076,0.76209,0.76067,0.76071,102800000.0
2007-12-21 08:40:00,0.76065,0.76065,0.76039,0.76047,70800000.0
2007-12-21 08:45:00,0.76057,0.76084,0.7604,0.76041,98000000.0
2007-12-21 08:50:00,0.76048,0.76068,0.76035,0.76053,169600000.0
2007-12-21 08:55:00,0.76052,0.76111,0.76026,0.76089,65000000.0
2007-12-21 09:00:00,0.76102,0.76124,0.76041,0.76041,99200000.0
2007-12-21 09:05:00,0.76048,0.76067,0.76039,0.76065,97600000.0
2007-12-21 09:10:00,0.76109,0.76154,0.76104,0.76131,120400000.0
2007-12-21 09:15:00,0.76156,0.76281,0.76149,0.76261,136000000.0
2007-12-21 09:20:00,0.76249,0.76249,0.76078,0.76095,91200000.0
2007-12-21 09:25:00,0.76094,0.76163,0.76075,0.76161,132800000.0
2007-12-21 09:30:00,0.7617,0.76243,0.7615,0.76232,128000000.0
2007-12-21 09:35:00,0.7623,0.7635,0.76202,0.76248,205800000.0
2007-12-21 09:40:00,0.76238,0.76291,0.76232,0.76291,248000000.0
2007-12-21 09:45:00,0.7628,0.7628,0.76221,0.76236,104000000.0
2007-12-21 09:50:00,0.76239,0.76256,0.76179,0.76179,328400000.0
2007-12-21 09:55:00,0.76176,0.76185,0.76137,0.76148,234000000.0
2007-12-21 10:00:00,0.76137,0.7614,0.76064,0.76094,287200000.0
2007-12-21 10:05:00,0.76097,0.76134,0.76089,0.76124,201400000.0
2007-12-21 10:10:00,0.76119,0.76142,0.76103,0.76106,266000000.0
2007-12-21 10:15:00,0.76105,0.76188,0.76105,0.76178,174400000.0
2007-12-21 10:20:00,0.76172,0.76201,0.76138,0.76201,271400000.0
2007-12-21 10:25:00,0.76204,0.76255,0.7619,0.7625,225600000.0
2007-12-21 10:30:00,0.76255,0.76255,0.76173,0.76183,137400000.0
2007-12-21 10:35:00,0.7618,0.76192,0.76172,0.76188,99600000.0
2007-12-21 10:40:00,0.76189,0.7622,0.76176,0.76212,169000000.0
2007-12-21 10:45:00,0.76206,0.76213,0.76171,0.76171,186600000.0
2007-12-21 10:50:00,0.76181,0.762,0.7617,0.76177,219600000.0
2007-12-21 10:55:00,0.76186,0.76206,0.7615,0.76151,245000000.0
2007-12-21 11:00:00,0.76152,0.76161,0.76118,0.76135,251200000.0
2007-12-21 11:05:00,0.76146,0.76146,0.76107,0.76108,198200000.0
2007-12-21 11:10:00,0.76111,0.76111,0.76077,0.76086,305400000.0
2007-12-21 11:15:00,0.76111,0.762,0.76111,0.7617,139000000.0
2007-12-21 11:20:00,0.76165,0.76185,0.76108,0.76185,243200000.0
2007-12-21 11:25:00,0.76193,0.76206,0.76162,0.76162,248000000.0
2007-12-21 11:30:00,0.76163,0.76263,0.76163,0.76241,96000000.0
2007-12-21 11:35:00,0.76261,0.76316,0.76248,0.76286,142800000.0
2007-12-21 11:40:00,0.76277,0.76289,0.76224,0.76224,133200000.0
2007-12-21 11:45:00,0.76218,0.76242,0.76123,0.76227,142800000.0
2007-12-21 11:50:00,0.76246,0.76306,0.76231,0.76297,188200000.0
2007-12-21 11:55:00,0.76275,0.76298,0.76228,0.76266,164200000.0
2007-12-21 12:00:00,0.76268,0.76329,0.76232,0.76329,120000000.0
2007-12-21 12:05:00,0.76324,0.76372,0.76324,0.76362,120800000.0
2007-12-21 12:10:00,0.76385,0.76408,0.7635,0.76368,138000000.0
2007-12-21 12:15:00,0.76366,0.76403,0.76358,0.76389,156200000.0
2007-12-21 12:20:00,0.76373,0.76373,0.76311,0.76311,131600000.0
2007-12-21 12:25:00,0.76319,0.76319,0.76165,0.76188,128000000.0
2007-12-21 12:30:00,0.7628,0.76308,0.76266,0.76308,122400000.0
2007-12-21 12:35:00,0.76327,0.76336,0.76297,0.76329,111000000.0
2007-12-21 12:40:00,0.76318,0.76337,0.76315,0.76317,89600000.0
2007-12-21 12:45:00,0.76322,0.76322,0.76222,0.76252,144000000.0
2007-12-21 12:50:00,0.76272,0.76296,0.7625,0.76263,120400000.0
2007-12-21 12:55:00,0.76256,0.76358,0.76238,0.76358,109600000.0
2007-12-21 13:00:00,0.76347,0.76389,0.76309,0.76334,88400000.0
2007-12-21 13:05:00,0.76328,0.76446,0.76319,0.764,119400000.0
2007-12-21 13:10:00,0.76373,0.76373,0.76272,0.76313,99200000.0
2007-12-21 13:15:00,0.763,0.76332,0.76292,0.76303,180200000.0
2007-12-21 13:20:00,0.76289,0.76293,0.76226,0.76267,144200000.0
2007-12-21 13:25:00,0.76275,0.76295,0.76267,0.76281,82000000.0
2007-12-21 13:30:00,0.76269,0.76331,0.76269,0.76325,206400000.0
2007-12-21 13:35:00,0.76334,0.76358,0.76311,0.76352,95800000.0
2007-12-21 13:40:00,0.76358,0.76358,0.76253,0.76285,83600000.0
2007-12-21 13:45:00,0.76283,0.7636,0.76283,0.7634,103200000.0
2007-12-21 13:50:00,0.76342,0.76379,0.7633,0.76362,80000000.0
2007-12-21 13:55:00,0.76361,0.76391,0.76346,0.76386,139800000.0
2007-12-21 14:00:00,0.76408,0.76414,0.76382,0.76395,67600000.0
2007-12-21 14:05:00,0.76388,0.76403,0.76286,0.76382,91200000.0
2007-12-21 14:10:00,0.76408,0.76442,0.76305,0.76308,131600000.0
2007-12-21 14:15:00,0.76331,0.76343,0.7633,0.76333,57000000.0
2007-12-21 14:20:00,0.76327,0.76338,0.763,0.76322,62400000.0
2007-12-21 14:25:00,0.76305,0.76353,0.76305,0.7634,72000000.0
2007-12-21 14:30:00,0.76349,0.76349,0.76259,0.76259,64000000.0
2007-12-21 14:35:00,0.76255,0.76255,0.76153,0.76154,62400000.0
2007-12-21 14:40:00,0.76141,0.76163,0.76116,0.76147,78600000.0
2007-12-21 14:45:00,0.76141,0.76192,0.76141,0.76163,59600000.0
2007-12-21 14:50:00,0.76159,0.76194,0.76152,0.76188,72000000.0
2007-12-21 14:55:00,0.76191,0.76225,0.76162,0.76225,60800000.0
2007-12-21 15:00:00,0.76209,0.76307,0.76193,0.76274,70800000.0
2007-12-21 15:05:00,0.76266,0.76318,0.76243,0.76279,65600000.0
2007-12-21 15:10:00,0.76284,0.76397,0.76274,0.76381,60800000.0
2007-12-21 15:15:00,0.76402,0.76423,0.7634,0.76362,72000000.0
2007-12-21 15:20:00,0.7638,0.7644,0.76374,0.7644,67200000.0
2007-12-21 15:25:00,0.7643,0.76448,0.76392,0.76392,62400000.0
2007-12-21 15:30:00,0.76318,0.76421,0.76318,0.7637,62400000.0
2007-12-21 15:35:00,0.7637,0.76411,0.76258,0.76406,60800000.0
2007-12-21 15:40:00,0.76416,0.76416,0.76331,0.76331,72000000.0
2007-12-21 15:45:00,0.76306,0.76332,0.76265,0.76312,67200000.0
2007-12-21 15:50:00,0.76296,0.76439,0.76288,0.76379,65600000.0
2007-12-21 15:55:00,0.76384,0.76416,0.76299,0.7639,75200000.0
2007-12-21 16:00:00,0.76407,0.76493,0.76404,0.76493,59200000.0
2007-12-21 16:05:00,0.76507,0.76507,0.7637,0.76494,70400000.0
2007-12-21 16:10:00,0.76489,0.76493,0.76447,0.76462,67200000.0
2007-12-21 16:15:00,0.76482,0.76501,0.76422,0.76422,56800000.0
2007-12-21 16:20:00,0.76425,0.76433,0.76364,0.76399,67200000.0
2007-12-21 16:25:00,0.76399,0.76457,0.76399,0.76417,75200000.0
2007-12-21 16:30:00,0.764,0.764,0.7633,0.76341,59600000.0
2007-12-21 16:35:00,0.76347,0.76357,0.7629,0.76302,72000000.0
2007-12-21 16:40:00,0.76318,0.76343,0.76267,0.76267,66000000.0
2007-12-21 16:45:00,0.76276,0.76279,0.7613,0.7623,57600000.0
2007-12-21 16:50:00,0.76238,0.76238,0.76121,0.76217,60800000.0
2007-12-21 16:55:00,0.7623,0.7623,0.76047,0.76047,66000000.0
2007-12-21 17:00:00,0.7604,0.76124,0.76028,0.76104,67000000.0
2007-12-21 17:05:00,0.76115,0.76249,0.76115,0.76249,66600000.0
2007-12-21 17:10:00,0.76274,0.76356,0.76274,0.76353,69200000.0
2007-12-21 17:15:00,0.76347,0.76398,0.76339,0.76339,74000000.0
2007-12-21 17:20:00,0.76366,0.7641,0.76324,0.76329,59200000.0
2007-12-21 17:25:00,0.76331,0.76354,0.76281,0.76326,66600000.0
2007-12-21 17:30:00,0.76336,0.76336,0.76236,0.76265,67600000.0
2007-12-21 17:35:00,0.76277,0.7634,0.76277,0.76324,66600000.0
2007-12-21 17:40:00,0.76321,0.76321,0.76265,0.76311,63800000.0
2007-12-21 17:45:00,0.76308,0.76317,0.76236,0.7628,69200000.0
2007-12-21 17:50:00,0.76264,0.76321,0.76193,0.76226,68800000.0
2007-12-21 17:55:00,0.76211,0.76251,0.7616,0.7616,70400000.0
2007-12-21 18:00:00,0.76137,0.7623,0.76116,0.76123,66600000.0
2007-12-21 18:05:00,0.7614,0.7617,0.76068,0.76109,59200000.0
2007-12-21 18:10:00,0.76108,0.76136,0.76078,0.76119,64000000.0
2007-12-21 18:15:00,0.76135,0.76158,0.76025,0.76025,67200000.0
2007-12-21 18:20:00,0.7612,0.76125,0.76065,0.76094,59200000.0
2007-12-21 18:25:00,0.7612,0.7612,0.76054,0.76102,67200000.0
2007-12-21 18:30:00,0.76095,0.76122,0.76068,0.76081,48800000.0
2007-12-21 18:35:00,0.761,0.76109,0.76083,0.76098,59200000.0
2007-12-21 18:40:00,0.761,0.76113,0.76007,0.76113,68800000.0
2007-12-21 18:45:00,0.76099,0.76099,0.75981,0.76017,60800000.0
2007-12-21 18:50:00,0.76026,0.76026,0.7594,0.75974,51200000.0
2007-12-21 18:55:00,0.75944,0.75976,0.75926,0.7596,73600000.0
2007-12-21 19:00:00,0.75934,0.75967,0.75822,0.7595,62400000.0
2007-12-21 19:05:00,0.75941,0.75979,0.75841,0.75926,61600000.0
2007-12-21 19:10:00,0.75924,0.75924,0.75663,0.75663,70400000.0
2007-12-21 19:15:00,0.7563,0.75704,0.75589,0.75596,67200000.0
2007-12-21 19:20:00,0.75578,0.7563,0.75578,0.75602,57600000.0
2007-12-21 19:25:00,0.75607,0.75614,0.75545,0.75585,69200000.0
2007-12-21 19:30:00,0.75602,0.75708,0.75599,0.75675,57600000.0
2007-12-21 19:35:00,0.7569,0.75728,0.75589,0.7572,63400000.0
2007-12-21 19:40:00,0.75715,0.75754,0.75709,0.75733,56000000.0
2007-12-21 19:45:00,0.75731,0.75764,0.75701,0.75715,59200000.0
2007-12-21 19:50:00,0.75723,0.75748,0.75716,0.75732,70400000.0
2007-12-21 19:55:00,0.75731,0.75734,0.75698,0.75716,73600000.0
2007-12-21 20:00:00,0.75723,0.75725,0.75672,0.75684,59200000.0
2007-12-21 20:05:00,0.75695,0.75706,0.75554,0.75686,56000000.0
2007-12-21 20:10:00,0.75682,0.75695,0.7561,0.75644,64000000.0
2007-12-21 20:15:00,0.75637,0.75671,0.75636,0.75647,57600000.0
2007-12-21 20:20:00,0.75639,0.75679,0.75625,0.75679,59200000.0
2007-12-21 20:25:00,0.75674,0.75701,0.75674,0.75683,46800000.0
2007-12-21 20:30:00,0.7564,0.75694,0.7564,0.7569,60800000.0
2007-12-21 20:35:00,0.75696,0.75703,0.75686,0.757,46800000.0
2007-12-21 20:40:00,0.75704,0.75706,0.75685,0.75704,51200000.0
2007-12-21 20:45:00,0.75695,0.75724,0.75685,0.75713,57000000.0
2007-12-21 20:50:00,0.75765,0.75792,0.75676,0.75697,60800000.0
2007-12-21 20:55:00,0.75708,0.75731,0.757,0.75715,56400000.0
2007-12-21 21:00:00,0.75715,0.75722,0.75663,0.75676,61200000.0
2007-12-21 21:05:00,0.75761,0.75762,0.75633,0.75655,45200000.0
2007-12-21 21:10:00,0.75658,0.75678,0.75646,0.75646,53800000.0
2007-12-21 21:15:00,0.75654,0.75658,0.75575,0.75583,52200000.0
2007-12-21 21:20:00,0.75603,0.75654,0.75579,0.75654,60800000.0
2007-12-21 21:25:00,0.75635,0.75635,0.75525,0.75605,54400000.0
2007-12-21 21:30:00,0.75605,0.75626,0.7555,0.75585,54800000.0
2007-12-21 21:35:00,0.75587,0.75622,0.75548,0.75585,67200000.0
2007-12-21 21:40:00,0.75602,0.75691,0.75593,0.75602,51200000.0
2007-12-21 21:45:00,0.75601,0.7565,0.75601,0.75633,49600000.0
2007-12-21 21:50:00,0.7564,0.75661,0.75624,0.75649,56000000.0
2007-12-21 21:55:00,0.75645,0.75702,0.75629,0.75702,56000000.0
2007-12-21 22:00:00,0.75697,0.75784,0.75669,0.75757,57600000.0
2007-12-21 22:05:00,0.75767,0.75771,0.75738,0.75748,59200000.0
2007-12-21 22:10:00,0.75752,0.75773,0.75742,0.75766,59200000.0
2007-12-21 22:15:00,0.75772,0.75816,0.75772,0.75808,49600000.0
2007-12-21 22:20:00,0.758,0.75832,0.75797,0.75812,57600000.0
2007-12-21 22:25:00,0.75785,0.7583,0.75683,0.75824,48000000.0
2007-12-21 22:30:00,0.75838,0.75854,0.75804,0.75842,62400000.0
2007-12-21 22:35:00,0.75825,0.75825,0.75763,0.75792,52200000.0
2007-12-21 22:40:00,0.75755,0.75867,0.75715,0.75862,54400000.0
2007-12-21 22:45:00,0.75798,0.75819,0.7578,0.75806,60800000.0
2007-12-21 22:50:00,0.75805,0.75829,0.75794,0.75802,59200000.0
2007-12-21 22:55:00,0.75808,0.75808,0.75726,0.75749,68800000.0
2007-12-21 23:00:00,0.75751,0.75757,0.75674,0.75714,59200000.0
2007-12-21 23:05:00,0.75714,0.75719,0.75612,0.75687,51200000.0
2007-12-21 23:10:00,0.75713,0.75714,0.75602,0.75604,70400000.0
2007-12-21 23:15:00,0.7561,0.75641,0.7561,0.75629,49600000.0
2007-12-21 23:20:00,0.75634,0.7568,0.7555,0.7565,65000000.0
2007-12-21 23:25:00,0.75638,0.75679,0.75633,0.75666,52800000.0
2007-12-21 23:30:00,0.75638,0.75762,0.75613,0.75655,62400000.0
2007-12-21 23:35:00,0.75637,0.7568,0.75527,0.75647,61800000.0
2007-12-21 23:40:00,0.75638,0.75679,0.75606,0.75662,46400000.0
2007-12-21 23:45:00,0.75666,0.75666,0.75582,0.75595,51200000.0
2007-12-21 23:50:00,0.75575,0.75651,0.75575,0.75635,60800000.0
2007-12-21 23:55:00,0.75633,0.75638,0.75584,0.75627,67200000.0
2007-12-24 00:00:00,0.75621,0.75695,0.75621,0.75695,65600000.0
2007-12-24 00:05:00,0.75663,0.75715,0.75583,0.75687,70400000.0
2007-12-24 00:10:00,0.75708,0.75735,0.75669,0.75723,33600000.0
2007-12-24 00:15:00,0.75693,0.75732,0.75685,0.757,48000000.0
2007-12-24 00:20:00,0.75727,0.75732,0.75727,0.75732,17600000.0
2007-12-24 00:25:00,0.75727,0.75727,0.757,0.75706,17600000.0
2007-12-24 00:30:00,0.75677,0.75706,0.7566,0.75669,43200000.0
2007-12-24 00:35:00,0.75641,0.75665,0.75636,0.7565,54200000.0
2007-12-24 00:40:00,0.75648,0.75656,0.75598,0.7565,33600000.0
2007-12-24 00:45:00,0.7557,0.75646,0.7557,0.75644,52200000.0
2007-12-24 00:50:00,0.75565,0.75666,0.75562,0.75647,51200000.0
2007-12-24 00:55:00,0.75793,0.75798,0.7561,0.75654,52800000.0
2007-12-24 01:00:00,0.75672,0.75731,0.75657,0.75724,59000000.0
2007-12-24 01:05:00,0.75733,0.75777,0.75687,0.75735,57600000.0
2007-12-24 01:10:00,0.75733,0.75733,0.7566,0.75706,48000000.0
2007-12-24 01:15:00,0.75695,0.7578,0.75615,0.7578,63400000.0
2007-12-24 01:20:00,0.75836,0.75881,0.75819,0.75866,54400000.0
2007-12-24 01:25:00,0.75853,0.75865,0.7581,0.75813,59600000.0
2007-12-24 01:30:00,0.75798,0.75862,0.75707,0.75841,53800000.0
2007-12-24 01:35:00,0.75851,0.75925,0.75818,0.75922,56000000.0
2007-12-24 01:40:00,0.75929,0.75957,0.75912,0.75946,58600000.0
2007-12-24 01:45:00,0.75946,0.75955,0.75915,0.75915,36800000.0
2007-12-24 01:50:00,0.75903,0.75903,0.7582,0.75822,57000000.0
2007-12-24 01:55:00,0.75838,0.75838,0.75806,0.75806,57600000.0
2007-12-24 02:00:00,0.75814,0.75824,0.75783,0.75797,51200000.0
2007-12-24 02:05:00,0.75791,0.75843,0.7574,0.75818,41600000.0
2007-12-24 02:10:00,0.75799,0.75836,0.75783,0.75819,44800000.0
2007-12-24 02:15:00,0.75823,0.75837,0.7579,0.75811,17600000.0
2007-12-24 02:20:00,0.75803,0.75823,0.75803,0.75823,33600000.0
2007-12-24 02:25:00,0.75842,0.75861,0.7583,0.75837,35200000.0
2007-12-24 02:30:00,0.75836,0.75836,0.75781,0.75799,41600000.0
2007-12-24 02:35:00,0.75804,0.75812,0.75738,0.75754,41600000.0
2007-12-24 02:40:00,0.7574,0.75791,0.75738,0.75791,28800000.0
2007-12-24 02:45:00,0.75772,0.75799,0.75761,0.75771,38200000.0
2007-12-24 02:50:00,0.75775,0.75782,0.75756,0.75756,33600000.0
2007-12-24 02:55:00,0.75749,0.75749,0.75693,0.75695,30400000.0
2007-12-24 03:00:00,0.7569,0.7573,0.75673,0.75696,40000000.0
2007-12-24 03:05:00,0.75704,0.75724,0.75661,0.75664,58400000.0
2007-12-24 03:10:00,0.75668,0.75671,0.75623,0.75637,46400000.0
2007-12-24 03:15:00,0.75633,0.75653,0.75619,0.75628,33600000.0
2007-12-24 03:20:00,0.75649,0.757,0.75633,0.75694,52200000.0
2007-12-24 03:25:00,0.7569,0.75696,0.75646,0.75646,35600000.0
2007-12-24 03:30:00,0.75654,0.75734,0.75648,0.75726,46400000.0
2007-12-24 03:35:00,0.75684,0.75684,0.75607,0.75607,36800000.0
2007-12-24 03:40:00,0.75645,0.75707,0.75645,0.75707,38400000.0
2007-12-24 03:45:00,0.75713,0.7572,0.75625,0.75625,28800000.0
2007-12-24 03:50:00,0.75636,0.75689,0.75628,0.75672,41600000.0
2007-12-24 03:55:00,0.75673,0.75673,0.75626,0.75638,46400000.0
2007-12-24 04:00:00,0.75631,0.75633,0.75588,0.75608,65600000.0
2007-12-24 04:05:00,0.75672,0.75672,0.7559,0.75619,65600000.0
2007-12-24 04:10:00,0.75611,0.75618,0.75572,0.75591,65600000.0
2007-12-24 04:15:00,0.75574,0.75615,0.75574,0.7558,57600000.0
2007-12-24 04:20:00,0.75597,0.75612,0.75502,0.75612,57600000.0
2007-12-24 04:25:00,0.75608,0.75608,0.75569,0.75585,81600000.0
2007-12-24 04:30:00,0.75597,0.75619,0.75591,0.75618,40000000.0
2007-12-24 04:35:00,0.756,0.75617,0.7559,0.75599,56000000.0
2007-12-24 04:40:00,0.75598,0.75599,0.75552,0.7558,66600000.0
2007-12-24 04:45:00,0.7557,0.7565,0.75558,0.7565,46400000.0
2007-12-24 04:50:00,0.75651,0.75668,0.75642,0.75646,44800000.0
2007-12-24 04:55:00,0.75657,0.75664,0.75628,0.75644,52800000.0
2007-12-24 05:00:00,0.75649,0.75675,0.75638,0.75665,38400000.0
2007-12-24 05:05:00,0.75662,0.75732,0.7566,0.75732,51200000.0
2007-12-24 05:10:00,0.75748,0.75756,0.75648,0.75672,64400000.0
2007-12-24 05:15:00,0.75671,0.75729,0.75671,0.75726,52800000.0
2007-12-24 05:20:00,0.75731,0.75731,0.75695,0.757,41000000.0
2007-12-24 05:25:00,0.75708,0.75732,0.75696,0.75726,46400000.0
2007-12-24 05:30:00,0.75717,0.7574,0.75688,0.75688,46800000.0
2007-12-24 05:35:00,0.75699,0.75705,0.75656,0.75656,51600000.0
2007-12-24 05:40:00,0.7565,0.75712,0.7565,0.75712,58000000.0
2007-12-24 05:45:00,0.75692,0.75715,0.75653,0.75707,67000000.0
2007-12-24 05:50:00,0.75703,0.75711,0.75674,0.75674,52800000.0
2007-12-24 05:55:00,0.75676,0.75676,0.75639,0.75644,59600000.0
2007-12-24 06:00:00,0.75663,0.75669,0.75616,0.75631,71200000.0
2007-12-24 06:05:00,0.75641,0.75689,0.75552,0.7566,60800000.0
2007-12-24 06:10:00,0.75689,0.75814,0.75665,0.75813,38800000.0
2007-12-24 06:15:00,0.75687,0.75707,0.7567,0.75677,44800000.0
2007-12-24 06:20:00,0.75697,0.757,0.75633,0.75638,48000000.0
2007-12-24 06:25:00,0.75643,0.7565,0.75587,0.75636,58600000.0
2007-12-24 06:30:00,0.75629,0.75642,0.75583,0.75642,54400000.0
2007-12-24 06:35:00,0.75651,0.75757,0.75618,0.75633,60800000.0
2007-12-24 06:40:00,0.75643,0.75696,0.75608,0.75674,48800000.0
2007-12-24 06:45:00,0.75661,0.75718,0.75661,0.75704,41600000.0
2007-12-24 06:50:00,0.7568,0.7572,0.75655,0.7572,54400000.0
2007-12-24 06:55:00,0.75723,0.75723,0.75663,0.75685,55800000.0
2007-12-24 07:00:00,0.75702,0.75704,0.75644,0.7569,51200000.0
2007-12-24 07:05:00,0.7569,0.7569,0.75647,0.75657,56400000.0
2007-12-24 07:10:00,0.75681,0.75694,0.75623,0.75638,64000000.0
2007-12-24 07:15:00,0.75657,0.7567,0.75524,0.75655,57600000.0
2007-12-24 07:20:00,0.75654,0.75668,0.75614,0.75621,38400000.0
2007-12-24 07:25:00,0.75644,0.7565,0.75598,0.75598,51200000.0
2007-12-24 07:30:00,0.7563,0.75726,0.7561,0.75716,46400000.0
2007-12-24 07:35:00,0.75608,0.75608,0.75443,0.7555,66000000.0
2007-12-24 07:40:00,0.75567,0.75635,0.75515,0.7563,56000000.0
2007-12-24 07:45:00,0.75644,0.75654,0.75633,0.75651,40400000.0
2007-12-24 07:50:00,0.75657,0.75662,0.75584,0.75598,59200000.0
2007-12-24 07:55:00,0.7565,0.75696,0.7563,0.7566,65600000.0
2007-12-24 08:00:00,0.75649,0.75671,0.75586,0.75631,64000000.0
2007-12-24 08:05:00,0.75691,0.75693,0.75592,0.75614,70400000.0
2007-12-24 08:10:00,0.75629,0.75629,0.75597,0.75603,40400000.0
2007-12-24 08:15:00,0.75587,0.75617,0.75585,0.75601,57600000.0
2007-12-24 08:20:00,0.75598,0.75641,0.75585,0.75629,62400000.0
2007-12-24 08:25:00,0.75645,0.75647,0.7562,0.75627,67200000.0
2007-12-24 08:30:00,0.75635,0.75644,0.75612,0.75615,77800000.0
2007-12-24 08:35:00,0.75627,0.75633,0.75575,0.75608,104000000.0
2007-12-24 08:40:00,0.75607,0.75691,0.75605,0.75684,70400000.0
2007-12-24 08:45:00,0.75692,0.75717,0.75686,0.75686,97000000.0
2007-12-24 08:50:00,0.75699,0.75741,0.75619,0.7565,170800000.0
2007-12-24 08:55:00,0.75627,0.75627,0.75582,0.7562,65000000.0
2007-12-24 09:00:00,0.75599,0.75692,0.75596,0.75677,99200000.0
2007-12-24 09:05:00,0.75671,0.75709,0.75655,0.75656,98000000.0
2007-12-24 09:10:00,0.75681,0.75737,0.75652,0.75737,107200000.0
2007-12-24 09:15:00,0.75715,0.7576,0.75711,0.75747,135800000.0
2007-12-24 09:20:00,0.75758,0.75764,0.75707,0.75725,91000000.0
2007-12-24 09:25:00,0.75736,0.75764,0.75721,0.75764,132800000.0
2007-12-24 09:30:00,0.75783,0.75808,0.75765,0.75798,127400000.0
2007-12-24 09:35:00,0.75795,0.75803,0.75645,0.75769,206600000.0
2007-12-24 09:40:00,0.75768,0.75817,0.75768,0.7581,250000000.0
2007-12-24 09:45:00,0.75808,0.75828,0.75802,0.75828,100000000.0
2007-12-24 09:50:00,0.7584,0.75842,0.75797,0.75798,327400000.0
2007-12-24 09:55:00,0.75833,0.75892,0.75825,0.75892,126400000.0
2007-12-24 10:00:00,0.75802,0.75898,0.75802,0.75822,246800000.0
2007-12-24 10:05:00,0.75797,0.75821,0.75787,0.75798,190600000.0
2007-12-24 10:10:00,0.75818,0.75838,0.75804,0.75812,264800000.0
2007-12-24 10:15:00,0.75815,0.75836,0.7581,0.75812,174400000.0
2007-12-24 10:20:00,0.75823,0.75868,0.75815,0.75822,272000000.0
2007-12-24 10:25:00,0.75827,0.75829,0.75802,0.75808,226400000.0
2007-12-24 10:30:00,0.75811,0.75827,0.75776,0.75776,137400000.0
2007-12-24 10:35:00,0.75779,0.75819,0.75756,0.75771,99600000.0
2007-12-24 10:40:00,0.75764,0.75801,0.75749,0.75776,169000000.0
2007-12-24 10:45:00,0.75773,0.758,0.75762,0.75765,187200000.0
2007-12-24 10:50:00,0.75773,0.75795,0.75755,0.7577,219200000.0
2007-12-24 10:55:00,0.75759,0.75761,0.75718,0.75757,244600000.0
2007-12-24 11:00:00,0.75765,0.75765,0.75717,0.75717,250000000.0
2007-12-24 11:05:00,0.75734,0.75756,0.75661,0.75691,198400000.0
2007-12-24 11:10:00,0.7568,0.75725,0.75633,0.75721,272000000.0
2007-12-24 11:15:00,0.75637,0.75683,0.75628,0.75672,139200000.0
2007-12-24 11:20:00,0.75762,0.75762,0.75647,0.75677,193600000.0
2007-12-24 11:25:00,0.75655,0.75684,0.75644,0.75651,247400000.0
2007-12-24 11:30:00,0.75612,0.75695,0.75612,0.75679,96000000.0
2007-12-24 11:35:00,0.75685,0.75751,0.7568,0.75751,142800000.0
2007-12-24 11:40:00,0.75746,0.75806,0.75725,0.75792,132800000.0
2007-12-24 11:45:00,0.75794,0.75892,0.75767,0.75876,142400000.0
2007-12-24 11:50:00,0.75884,0.75887,0.75844,0.75848,189200000.0
2007-12-24 11:55:00,0.75853,0.75918,0.75853,0.75903,164800000.0
2007-12-24 12:00:00,0.75895,0.75972,0.75856,0.75917,120000000.0
2007-12-24 12:05:00,0.75887,0.75913,0.75883,0.75897,120400000.0
2007-12-24 12:10:00,0.75854,0.7589,0.7579,0.7579,137800000.0
2007-12-24 12:15:00,0.75799,0.75809,0.75783,0.75807,156800000.0
2007-12-24 12:20:00,0.75818,0.75842,0.75795,0.75841,131200000.0
2007-12-24 12:25:00,0.75837,0.75918,0.75749,0.75749,133800000.0
2007-12-24 12:30:00,0.75825,0.75825,0.75782,0.75816,116800000.0
2007-12-24 12:35:00,0.75813,0.75822,0.75701,0.75701,125200000.0
2007-12-24 12:40:00,0.757,0.75703,0.75593,0.75608,90000000.0
2007-12-24 12:45:00,0.75607,0.75625,0.7557,0.75589,147600000.0
2007-12-24 12:50:00,0.75576,0.75796,0.75576,0.75796,119400000.0
2007-12-24 12:55:00,0.75766,0.75766,0.7564,0.75645,108800000.0
2007-12-24 13:00:00,0.75659,0.75708,0.75654,0.75686,88400000.0
2007-12-24 13:05:00,0.75685,0.7569,0.75667,0.75675,119400000.0
2007-12-24 13:10:00,0.75689,0.75704,0.75672,0.75689,99200000.0
2007-12-24 13:15:00,0.75678,0.75732,0.75678,0.75717,149200000.0
2007-12-24 13:20:00,0.75803,0.75807,0.75702,0.75725,118400000.0
2007-12-24 13:25:00,0.75723,0.75742,0.757,0.75738,83200000.0
2007-12-24 13:30:00,0.7576,0.75768,0.75739,0.75764,205600000.0
2007-12-24 13:35:00,0.75761,0.7583,0.75747,0.75748,96000000.0
2007-12-24 13:40:00,0.75761,0.75769,0.75636,0.75683,83200000.0
2007-12-24 13:45:00,0.75678,0.75681,0.75634,0.75681,102800000.0
2007-12-24 13:50:00,0.75698,0.75723,0.75637,0.75712,80000000.0
2007-12-24 13:55:00,0.75708,0.75731,0.75703,0.7573,122400000.0
2007-12-24 14:00:00,0.75741,0.75741,0.75705,0.75737,67200000.0
2007-12-24 14:05:00,0.75735,0.75738,0.75635,0.75706,92000000.0
2007-12-24 14:10:00,0.757,0.75743,0.75693,0.75743,131200000.0
2007-12-24 14:15:00,0.75751,0.75756,0.75698,0.75729,65000000.0
2007-12-24 14:20:00,0.75728,0.75738,0.75672,0.75723,60800000.0
2007-12-24 14:25:00,0.75718,0.75738,0.75691,0.75735,60800000.0
2007-12-24 14:30:00,0.75685,0.75751,0.75684,0.75719,64400000.0
2007-12-24 14:35:00,0.75718,0.7572,0.75695,0.75713,61800000.0
2007-12-24 14:40:00,0.75711,0.75723,0.75702,0.75712,78400000.0
2007-12-24 14:45:00,0.75677,0.7568,0.75643,0.75647,59200000.0
2007-12-24 14:50:00,0.75641,0.75662,0.75602,0.75609,72000000.0
2007-12-24 14:55:00,0.75596,0.75657,0.75566,0.75644,61200000.0
2007-12-24 15:00:00,0.75603,0.75636,0.7558,0.75624,70400000.0
2007-12-24 15:05:00,0.75616,0.75631,0.75591,0.75626,65400000.0
2007-12-24 15:10:00,0.75624,0.75636,0.75611,0.75633,60200000.0
2007-12-24 15:15:00,0.75633,0.75659,0.75597,0.756,71400000.0
2007-12-24 15:20:00,0.75642,0.75692,0.75638,0.75689,67200000.0
2007-12-24 15:25:00,0.75701,0.75723,0.75693,0.75698,61800000.0
2007-12-24 15:30:00,0.75697,0.75734,0.75614,0.75734,62400000.0
2007-12-24 15:35:00,0.75731,0.75773,0.75634,0.75759,60800000.0
2007-12-24 15:40:00,0.75769,0.7582,0.75769,0.75802,71400000.0
2007-12-24 15:45:00,0.75821,0.75874,0.75821,0.75868,67600000.0
2007-12-24 15:50:00,0.75862,0.75977,0.75849,0.75977,66000000.0
2007-12-24 15:55:00,0.75986,0.76003,0.75817,0.75928,75200000.0
2007-12-24 16:00:00,0.7594,0.75966,0.7594,0.75966,59600000.0
2007-12-24 16:05:00,0.75959,0.75959,0.75813,0.75905,70400000.0
2007-12-24 16:10:00,0.759,0.75901,0.75738,0.75753,67600000.0
2007-12-24 16:15:00,0.75748,0.75798,0.757,0.75789,56000000.0
2007-12-24 16:20:00,0.7577,0.75829,0.7574,0.75753,67200000.0
2007-12-24 16:25:00,0.75735,0.75773,0.75729,0.75764,75600000.0
2007-12-24 16:30:00,0.75751,0.75768,0.75729,0.75744,59200000.0
2007-12-24 16:35:00,0.75744,0.75773,0.7572,0.75748,72400000.0
2007-12-24 16:40:00,0.75745,0.75797,0.75738,0.75797,65600000.0
2007-12-24 16:45:00,0.758,0.758,0.75756,0.75772,51200000.0
2007-12-24 16:50:00,0.75771,0.75781,0.75665,0.75764,60800000.0
2007-12-24 16:55:00,0.75769,0.75769,0.75731,0.75765,66000000.0
2007-12-24 17:00:00,0.75779,0.75805,0.75765,0.75765,67200000.0
2007-12-24 17:05:00,0.75777,0.75792,0.75747,0.75782,67200000.0
2007-12-24 17:10:00,0.75773,0.75773,0.75693,0.75701,68800000.0
2007-12-24 17:15:00,0.75711,0.75711,0.75679,0.75692,74000000.0
2007-12-24 17:20:00,0.75696,0.7572,0.7567,0.75704,59200000.0
2007-12-24 17:25:00,0.75725,0.7577,0.75723,0.75739,67200000.0
2007-12-24 17:30:00,0.7575,0.75771,0.75736,0.75771,67200000.0
2007-12-24 17:35:00,0.75765,0.75781,0.75721,0.75743,67200000.0
2007-12-24 17:40:00,0.75769,0.75786,0.75748,0.7577,64000000.0
2007-12-24 17:45:00,0.75769,0.75796,0.75763,0.75763,69600000.0
2007-12-24 17:50:00,0.75716,0.75767,0.75716,0.7576,67600000.0
2007-12-24 17:55:00,0.75755,0.7579,0.75712,0.75712,70400000.0
2007-12-24 18:00:00,0.75717,0.75754,0.75712,0.75746,64000000.0
2007-12-24 18:05:00,0.75748,0.75767,0.75723,0.75733,58600000.0
2007-12-24 18:10:00,0.75724,0.75745,0.75705,0.75742,63400000.0
2007-12-24 18:15:00,0.75742,0.7575,0.75582,0.7559,67600000.0
2007-12-24 18:20:00,0.75693,0.75717,0.75656,0.75665,59600000.0
2007-12-24 18:25:00,0.75673,0.7574,0.75673,0.75738,67600000.0
2007-12-24 18:30:00,0.75709,0.75731,0.75699,0.75712,47400000.0
2007-12-24 18:35:00,0.75703,0.75706,0.75671,0.75704,58600000.0
2007-12-24 18:40:00,0.75696,0.75722,0.75597,0.75701,68800000.0
2007-12-24 18:45:00,0.75702,0.75702,0.75664,0.75679,60800000.0
2007-12-24 18:50:00,0.75684,0.7569,0.75629,0.75644,51600000.0
2007-12-24 18:55:00,0.75641,0.75676,0.75599,0.75633,74000000.0
2007-12-24 19:00:00,0.75631,0.75631,0.75477,0.75567,62400000.0
2007-12-24 19:05:00,0.75558,0.75563,0.7545,0.75501,60800000.0
2007-12-24 19:10:00,0.75491,0.75505,0.75457,0.7546,70400000.0
2007-12-24 19:15:00,0.75455,0.75485,0.75454,0.75454,66600000.0
2007-12-24 19:20:00,0.75461,0.75494,0.75448,0.75473,60800000.0
2007-12-24 19:25:00,0.75491,0.75516,0.75452,0.75458,65600000.0
2007-12-24 19:30:00,0.75437,0.75473,0.75428,0.75467,57600000.0
2007-12-24 19:35:00,0.75452,0.75452,0.7534,0.75416,64000000.0
2007-12-24 19:40:00,0.75428,0.75437,0.754,0.75408,51200000.0
2007-12-24 19:45:00,0.75399,0.75444,0.75399,0.75425,59000000.0
2007-12-24 19:50:00,0.75415,0.7542,0.75388,0.75397,54400000.0
2007-12-24 19:55:00,0.75398,0.75411,0.75362,0.75384,73600000.0
2007-12-24 20:00:00,0.75413,0.75445,0.75387,0.75416,46400000.0
2007-12-24 20:05:00,0.75409,0.75462,0.75362,0.7545,41600000.0
2007-12-24 20:10:00,0.75466,0.75511,0.75461,0.75511,56400000.0
2007-12-24 20:15:00,0.75516,0.75547,0.75502,0.75547,67200000.0
2007-12-24 20:20:00,0.75547,0.75566,0.75508,0.75566,59200000.0
2007-12-24 20:25:00,0.75566,0.75588,0.7552,0.75528,52800000.0
2007-12-24 20:30:00,0.7553,0.7556,0.7553,0.75538,35200000.0
2007-12-24 20:35:00,0.75591,0.75622,0.75515,0.75587,50600000.0
2007-12-24 20:40:00,0.75598,0.75598,0.75577,0.75582,22400000.0
2007-12-24 20:45:00,0.75558,0.75628,0.7555,0.75622,58000000.0
2007-12-24 20:50:00,0.75631,0.75631,0.75544,0.75556,57600000.0
2007-12-24 20:55:00,0.75571,0.75573,0.75505,0.75507,48000000.0
2007-12-24 21:00:00,0.75501,0.75513,0.75452,0.75497,60800000.0
2007-12-24 21:05:00,0.75472,0.7548,0.75472,0.75476,14400000.0
2007-12-24 21:10:00,0.7551,0.7551,0.75486,0.75486,20800000.0
2007-12-24 21:15:00,0.75465,0.75488,0.75438,0.75447,33000000.0
2007-12-24 21:20:00,0.75492,0.755,0.75427,0.75437,59600000.0
2007-12-24 21:25:00,0.75448,0.75451,0.7542,0.7542,32000000.0
2007-12-24 21:30:00,0.75411,0.7544,0.75411,0.75417,14400000.0
2007-12-24 21:35:00,0.75398,0.7544,0.7539,0.75436,49600000.0
2007-12-24 21:40:00,0.75457,0.75495,0.75433,0.75495,38400000.0
2007-12-24 21:45:00,0.75477,0.75519,0.75477,0.75519,40000000.0
2007-12-24 21:50:00,0.75517,0.75524,0.75477,0.75487,45200000.0
2007-12-24 21:55:00,0.75505,0.75527,0.7541,0.7541,35200000.0
2007-12-24 22:00:00,0.75488,0.75488,0.75475,0.75477,25600000.0
2007-12-24 22:05:00,0.75512,0.75568,0.75512,0.7553,50000000.0
2007-12-24 22:10:00,0.7555,0.7556,0.75529,0.75557,25600000.0
2007-12-24 22:15:00,0.75533,0.7557,0.75516,0.75568,48000000.0
2007-12-24 22:20:00,0.75538,0.75557,0.75535,0.75557,22400000.0
2007-12-24 22:25:00,0.75494,0.75525,0.75399,0.75512,38400000.0
2007-12-24 22:30:00,0.75497,0.7551,0.7549,0.75507,29200000.0
2007-12-24 22:35:00,0.75494,0.75502,0.75462,0.75498,41600000.0
2007-12-24 22:40:00,0.75515,0.7555,0.75475,0.75545,28800000.0
2007-12-24 22:45:00,0.75525,0.75548,0.75522,0.7554,24000000.0
2007-12-24 22:50:00,0.75495,0.75511,0.75487,0.75487,24000000.0
2007-12-24 22:55:00,0.75498,0.755,0.75493,0.75495,16400000.0
2007-12-24 23:00:00,0.75492,0.755,0.7548,0.75488,25600000.0
2007-12-24 23:05:00,0.75485,0.7549,0.75485,0.75487,19200000.0
2007-12-24 23:10:00,0.75477,0.75499,0.75467,0.75492,28800000.0
2007-12-24 23:15:00,0.75468,0.7549,0.75465,0.75487,20800000.0
2007-12-24 23:20:00,0.75518,0.75518,0.75415,0.75477,30400000.0
2007-12-24 23:25:00,0.7541,0.7541,0.75405,0.75405,11200000.0
2007-12-24 23:30:00,0.75385,0.75456,0.75382,0.75447,43200000.0
2007-12-24 23:35:00,0.75444,0.75444,0.75335,0.75413,22400000.0
2007-12-24 23:40:00,0.75429,0.75436,0.75403,0.75403,16000000.0
2007-12-24 23:45:00,0.7538,0.75411,0.7536,0.754,32400000.0
2007-12-24 23:50:00,0.75405,0.75428,0.75335,0.7534,50000000.0
2007-12-24 23:55:00,0.75385,0.7541,0.75379,0.75386,41600000.0
2007-12-25 00:00:00,0.75322,0.75328,0.7531,0.7532,30400000.0
2007-12-25 00:05:00,0.75338,0.75398,0.75293,0.75397,30400000.0
2007-12-25 00:10:00,0.75527,0.75527,0.75527,0.75527,3200000.0
2007-12-25 00:15:00,0.75438,0.7544,0.7543,0.75435,22400000.0
2007-12-25 00:20:00,0.75487,0.7549,0.75437,0.75437,17600000.0
2007-12-25 00:25:00,0.75445,0.75447,0.75445,0.75447,3200000.0
2007-12-25 00:30:00,0.75387,0.7544,0.75387,0.75438,22400000.0
2007-12-25 00:35:00,0.75433,0.7544,0.75432,0.7544,27200000.0
2007-12-25 00:40:00,0.75497,0.75497,0.7549,0.75497,11200000.0
2007-12-25 00:45:00,0.7547,0.755,0.7547,0.755,30400000.0
2007-12-25 00:50:00,0.75515,0.7552,0.75492,0.75497,28800000.0
2007-12-25 00:55:00,0.75478,0.75478,0.7547,0.75472,11200000.0
2007-12-25 01:00:00,0.755,0.75518,0.75493,0.75515,27200000.0
2007-12-25 01:05:00,0.75495,0.755,0.75487,0.75497,22800000.0
2007-12-25 01:10:00,0.75507,0.7551,0.75498,0.7551,14400000.0
2007-12-25 01:15:00,0.7551,0.7552,0.75415,0.7551,24000000.0
2007-12-25 01:20:00,0.75533,0.7554,0.75513,0.75517,24000000.0
2007-12-25 01:25:00,0.755,0.7551,0.75493,0.75508,14400000.0
2007-12-25 01:30:00,0.75502,0.7551,0.75405,0.7548,22400000.0
2007-12-25 01:35:00,0.75475,0.7549,0.7547,0.75482,20800000.0
2007-12-25 01:40:00,0.75467,0.75468,0.75463,0.75467,12800000.0
2007-12-25 01:45:00,0.75463,0.7547,0.7546,0.7547,17600000.0
2007-12-25 01:50:00,0.75478,0.7549,0.7547,0.75488,16000000.0
2007-12-25 01:55:00,0.75443,0.7545,0.7544,0.75447,12800000.0
2007-12-25 02:00:00,0.75432,0.7548,0.75387,0.7548,8000000.0
2007-12-25 02:05:00,0.75487,0.75487,0.75478,0.75478,3200000.0
2007-12-25 02:10:00,0.75495,0.75522,0.75495,0.75522,3200000.0
2007-12-25 02:15:00,0.75512,0.75517,0.75512,0.75517,4200000.0
2007-12-25 02:20:00,0.7555,0.7555,0.75512,0.75515,4800000.0
2007-12-25 02:25:00,0.7551,0.7551,0.7551,0.7551,1600000.0
2007-12-25 02:30:00,0.7552,0.7552,0.75507,0.75507,4800000.0
2007-12-25 02:35:00,0.75457,0.75467,0.75457,0.75467,4800000.0
2007-12-25 02:40:00,0.75498,0.75498,0.75498,0.75498,1600000.0
2007-12-25 02:45:00,0.75457,0.75457,0.75377,0.75378,6400000.0
2007-12-25 02:50:00,0.7542,0.75428,0.75418,0.75425,6400000.0
2007-12-25 02:55:00,0.75443,0.75448,0.75443,0.75448,3200000.0
2007-12-25 03:00:00,0.75395,0.75395,0.75368,0.75368,4800000.0
2007-12-25 03:05:00,0.7536,0.75377,0.75355,0.75377,6400000.0
2007-12-25 03:10:00,0.75378,0.75378,0.75375,0.75375,3200000.0
2007-12-25 03:15:00,0.75387,0.75388,0.75372,0.75372,6400000.0
2007-12-25 03:20:00,0.75357,0.75357,0.7535,0.7535,3200000.0
2007-12-25 03:25:00,0.75338,0.75338,0.75338,0.75338,1600000.0
2007-12-25 03:30:00,0.75337,0.75358,0.75332,0.75358,4800000.0
2007-12-25 03:35:00,0.75327,0.7534,0.75327,0.7534,4800000.0
2007-12-25 03:40:00,0.75357,0.75357,0.75357,0.75357,1600000.0
2007-12-25 03:45:00,0.7536,0.7536,0.7536,0.7536,3200000.0
2007-12-25 03:50:00,0.75367,0.75367,0.75358,0.75358,4800000.0
2007-12-25 03:55:00,0.75357,0.75357,0.75357,0.75357,3200000.0
2007-12-25 04:00:00,0.75346,0.75396,0.75332,0.75337,52200000.0
2007-12-25 04:05:00,0.75375,0.75408,0.75325,0.75357,44800000.0
2007-12-25 04:10:00,0.75411,0.75418,0.75368,0.75368,25600000.0
2007-12-25 04:15:00,0.7536,0.75363,0.75345,0.75345,33000000.0
2007-12-25 04:20:00,0.75367,0.75368,0.75215,0.75318,26000000.0
2007-12-25 04:25:00,0.75355,0.75355,0.75285,0.75292,22400000.0
2007-12-25 04:30:00,0.75305,0.75338,0.75305,0.75325,19200000.0
2007-12-25 04:35:00,0.75323,0.7535,0.75323,0.75333,38400000.0
2007-12-25 04:40:00,0.75364,0.75364,0.75338,0.75338,11200000.0
2007-12-25 04:45:00,0.75337,0.75407,0.75332,0.75407,28800000.0
2007-12-25 04:50:00,0.7542,0.7542,0.75349,0.75349,22400000.0
2007-12-25 04:55:00,0.75337,0.75346,0.7532,0.75333,29200000.0
2007-12-25 05:00:00,0.75308,0.75348,0.753,0.75335,25600000.0
2007-12-25 05:05:00,0.75312,0.7532,0.75288,0.75305,27200000.0
2007-12-25 05:10:00,0.75334,0.7534,0.75317,0.75335,40000000.0
2007-12-25 05:15:00,0.75318,0.75376,0.75318,0.7537,20800000.0
2007-12-25 05:20:00,0.7535,0.7535,0.75305,0.75306,27600000.0
2007-12-25 05:25:00,0.75302,0.75369,0.75302,0.75369,14400000.0
2007-12-25 05:30:00,0.75318,0.75393,0.75318,0.75364,19200000.0
2007-12-25 05:35:00,0.7538,0.75382,0.75343,0.75357,36800000.0
2007-12-25 05:40:00,0.7539,0.7541,0.7539,0.7541,25600000.0
2007-12-25 05:45:00,0.754,0.7541,0.75352,0.75352,36800000.0
2007-12-25 05:50:00,0.75358,0.7541,0.7535,0.75403,64000000.0
2007-12-25 05:55:00,0.75425,0.75426,0.7535,0.75418,36200000.0
2007-12-25 06:00:00,0.75368,0.75497,0.75368,0.75488,46400000.0
2007-12-25 06:05:00,0.7541,0.7542,0.75262,0.7537,27200000.0
2007-12-25 06:10:00,0.75418,0.75422,0.75366,0.75422,41600000.0
2007-12-25 06:15:00,0.75396,0.75431,0.7536,0.7539,68800000.0
2007-12-25 06:20:00,0.75387,0.7543,0.7537,0.75393,46400000.0
2007-12-25 06:25:00,0.75425,0.75425,0.75362,0.7537,22400000.0
2007-12-25 06:30:00,0.7536,0.7545,0.75338,0.7541,34600000.0
2007-12-25 06:35:00,0.7539,0.7543,0.75371,0.75403,38400000.0
2007-12-25 06:40:00,0.75422,0.75422,0.75422,0.75422,1600000.0
2007-12-25 06:45:00,0.75438,0.75438,0.75385,0.75398,21200000.0
2007-12-25 06:50:00,0.75384,0.7541,0.75367,0.75367,14400000.0
2007-12-25 06:55:00,0.75344,0.7538,0.75344,0.7538,12800000.0
2007-12-25 07:00:00,0.75358,0.75425,0.75358,0.75425,3200000.0
2007-12-25 07:05:00,0.75364,0.75444,0.75364,0.75417,35200000.0
2007-12-25 07:10:00,0.75345,0.75408,0.75342,0.75408,38400000.0
2007-12-25 07:15:00,0.75445,0.75448,0.7542,0.75425,30400000.0
2007-12-25 07:20:00,0.75433,0.75437,0.75433,0.75437,4800000.0
2007-12-25 07:25:00,0.75437,0.75438,0.75416,0.75428,28800000.0
2007-12-25 07:30:00,0.75463,0.75466,0.75433,0.75439,38400000.0
2007-12-25 07:35:00,0.75448,0.7545,0.75288,0.75412,61800000.0
2007-12-25 07:40:00,0.75433,0.75438,0.75412,0.75412,38400000.0
2007-12-25 07:45:00,0.7544,0.7544,0.7543,0.75435,24400000.0
2007-12-25 07:50:00,0.75447,0.7545,0.75445,0.75448,22400000.0
2007-12-25 07:55:00,0.75442,0.75448,0.7544,0.75447,12800000.0
2007-12-25 08:00:00,0.7544,0.75452,0.75423,0.75428,51200000.0
2007-12-25 08:05:00,0.75407,0.7541,0.75402,0.75405,33600000.0
2007-12-25 08:10:00,0.75445,0.75448,0.75445,0.75448,11200000.0
2007-12-25 08:15:00,0.75397,0.754,0.75366,0.75366,24000000.0
2007-12-25 08:20:00,0.75422,0.75434,0.75395,0.75395,25600000.0
2007-12-25 08:25:00,0.75374,0.75423,0.75374,0.75412,16000000.0
2007-12-25 08:30:00,0.7539,0.75417,0.75348,0.75415,48400000.0
2007-12-25 08:35:00,0.75427,0.7543,0.75362,0.75368,93200000.0
2007-12-25 08:40:00,0.75458,0.7546,0.75443,0.75457,11200000.0
2007-12-25 08:45:00,0.75445,0.7546,0.75423,0.75424,36800000.0
2007-12-25 08:50:00,0.75458,0.75458,0.75427,0.75427,45800000.0
2007-12-25 08:55:00,0.75451,0.75451,0.75397,0.75418,30400000.0
2007-12-25 09:00:00,0.75412,0.7546,0.75412,0.75458,38400000.0
2007-12-25 09:05:00,0.75458,0.7546,0.7545,0.75458,64000000.0
2007-12-25 09:10:00,0.75458,0.75458,0.75375,0.75407,79400000.0
2007-12-25 09:15:00,0.75415,0.75494,0.75415,0.7544,54400000.0
2007-12-25 09:20:00,0.75467,0.7547,0.75452,0.75457,54400000.0
2007-12-25 09:25:00,0.75468,0.75468,0.75337,0.75337,85200000.0
2007-12-25 09:30:00,0.75403,0.75403,0.75313,0.75338,128000000.0
2007-12-25 09:35:00,0.75373,0.7539,0.75285,0.75348,158400000.0
2007-12-25 09:40:00,0.75338,0.7534,0.75332,0.75335,67200000.0
2007-12-25 09:45:00,0.75358,0.7536,0.75297,0.753,64000000.0
2007-12-25 09:50:00,0.75388,0.7539,0.75337,0.75338,161600000.0
2007-12-25 09:55:00,0.75368,0.7537,0.75362,0.75368,47400000.0
2007-12-25 10:00:00,0.75387,0.7542,0.75377,0.7538,193000000.0
2007-12-25 10:05:00,0.7534,0.7535,0.75338,0.75348,128400000.0
2007-12-25 10:10:00,0.7542,0.7542,0.75415,0.75418,75600000.0
2007-12-25 10:15:00,0.75418,0.7542,0.7541,0.75417,33600000.0
2007-12-25 10:20:00,0.75473,0.75475,0.75447,0.75447,83200000.0
2007-12-25 10:25:00,0.75458,0.75458,0.7545,0.75458,54400000.0
2007-12-25 10:30:00,0.75437,0.75478,0.75432,0.75478,62400000.0
2007-12-25 10:35:00,0.75427,0.75428,0.75427,0.75427,54400000.0
2007-12-25 10:40:00,0.7548,0.7549,0.7548,0.75487,13200000.0
2007-12-25 10:45:00,0.75487,0.7549,0.75477,0.75477,96000000.0
2007-12-25 10:50:00,0.75477,0.7548,0.75415,0.75418,101800000.0
2007-12-25 10:55:00,0.75345,0.7539,0.75342,0.75387,118800000.0
2007-12-25 11:00:00,0.75348,0.7536,0.75345,0.75357,96400000.0
2007-12-25 11:05:00,0.75438,0.75438,0.75398,0.75407,115200000.0
2007-12-25 11:10:00,0.75436,0.75438,0.75427,0.75438,78400000.0
2007-12-25 11:15:00,0.75368,0.7539,0.75362,0.7539,94800000.0
2007-12-25 11:20:00,0.75368,0.7537,0.7536,0.75368,93200000.0
2007-12-25 11:25:00,0.7537,0.7537,0.75363,0.75365,40400000.0
2007-12-25 11:30:00,0.75367,0.75427,0.75365,0.75427,59200000.0
2007-12-25 11:35:00,0.75425,0.7543,0.75417,0.75427,58000000.0
2007-12-25 11:40:00,0.75437,0.75438,0.75437,0.75438,27200000.0
2007-12-25 11:45:00,0.75438,0.7544,0.75382,0.75387,60800000.0
2007-12-25 11:50:00,0.75427,0.7543,0.7542,0.7542,54400000.0
2007-12-25 11:55:00,0.75435,0.75438,0.75432,0.75437,43200000.0
2007-12-25 12:00:00,0.75437,0.7544,0.75432,0.75438,72000000.0
2007-12-25 12:05:00,0.7544,0.7546,0.75438,0.75457,38400000.0
2007-12-25 12:10:00,0.7543,0.7543,0.75427,0.75428,28800000.0
2007-12-25 12:15:00,0.75428,0.75428,0.75392,0.75397,56000000.0
2007-12-25 12:20:00,0.75427,0.7543,0.754,0.75407,99200000.0
2007-12-25 12:25:00,0.75345,0.75345,0.75343,0.75343,32000000.0
2007-12-25 12:30:00,0.7535,0.75355,0.75347,0.75355,60800000.0
2007-12-25 12:35:00,0.75365,0.75366,0.75325,0.75325,83200000.0
2007-12-25 12:40:00,0.75425,0.75425,0.75422,0.75422,24000000.0
2007-12-25 12:45:00,0.75415,0.75438,0.7541,0.75438,30400000.0
2007-12-25 12:50:00,0.75422,0.75431,0.7542,0.75425,46400000.0
2007-12-25 12:55:00,0.75423,0.75428,0.75385,0.75388,41600000.0
2007-12-25 13:00:00,0.75415,0.75428,0.7541,0.75423,32000000.0
2007-12-25 13:05:00,0.75438,0.75441,0.75435,0.7544,54400000.0
2007-12-25 13:10:00,0.75425,0.7543,0.75422,0.7543,16000000.0
2007-12-25 13:15:00,0.75425,0.75425,0.75392,0.75395,105400000.0
2007-12-25 13:20:00,0.75425,0.75428,0.7542,0.75425,82000000.0
2007-12-25 13:25:00,0.75425,0.75425,0.7542,0.75425,44800000.0
2007-12-25 13:30:00,0.75425,0.7543,0.7542,0.7543,62800000.0
2007-12-25 13:35:00,0.75398,0.7543,0.75392,0.75418,54400000.0
2007-12-25 13:40:00,0.75427,0.75428,0.7542,0.7542,12800000.0
2007-12-25 13:45:00,0.75427,0.7543,0.75395,0.75398,25600000.0
2007-12-25 13:50:00,0.7543,0.7543,0.75397,0.754,44800000.0
2007-12-25 13:55:00,0.75427,0.7543,0.75427,0.7543,11200000.0
2007-12-25 14:00:00,0.75398,0.754,0.75395,0.75398,27200000.0
2007-12-25 14:05:00,0.7543,0.7543,0.75422,0.75428,44800000.0
2007-12-25 14:10:00,0.7543,0.7543,0.75425,0.75428,40000000.0
2007-12-25 14:15:00,0.75426,0.7543,0.75422,0.75427,28800000.0
2007-12-25 14:20:00,0.7542,0.75428,0.7542,0.75428,9600000.0
2007-12-25 14:25:00,0.75328,0.75328,0.75325,0.75325,14400000.0
2007-12-25 14:30:00,0.75355,0.7536,0.75323,0.75325,22400000.0
2007-12-25 14:35:00,0.7532,0.75358,0.7532,0.75358,24000000.0
2007-12-25 14:40:00,0.75426,0.7543,0.75425,0.75427,12800000.0
2007-12-25 14:45:00,0.75395,0.75401,0.75386,0.75398,22400000.0
2007-12-25 14:50:00,0.7543,0.7543,0.75418,0.75427,27200000.0
2007-12-25 14:55:00,0.75392,0.75398,0.75383,0.7539,24000000.0
2007-12-25 15:00:00,0.7539,0.7539,0.7531,0.7531,25600000.0
2007-12-25 15:05:00,0.75268,0.75358,0.75258,0.75358,19200000.0
2007-12-25 15:10:00,0.75378,0.75378,0.7537,0.7537,11200000.0
2007-12-25 15:15:00,0.7537,0.7537,0.75355,0.7537,25000000.0
2007-12-25 15:20:00,0.75375,0.7538,0.75355,0.75365,27200000.0
2007-12-25 15:25:00,0.75362,0.7537,0.7536,0.7537,12800000.0
2007-12-25 15:30:00,0.75375,0.7539,0.75283,0.75385,25600000.0
2007-12-25 15:35:00,0.75367,0.7537,0.75265,0.75365,27200000.0
2007-12-25 15:40:00,0.75378,0.75378,0.7537,0.75375,17600000.0
2007-12-25 15:45:00,0.75378,0.75388,0.75365,0.75367,20800000.0
2007-12-25 15:50:00,0.75377,0.75378,0.75365,0.75368,24000000.0
2007-12-25 15:55:00,0.7537,0.7537,0.75357,0.75367,12800000.0
2007-12-25 16:00:00,0.75367,0.7537,0.7536,0.7536,24000000.0
2007-12-25 16:05:00,0.75365,0.7537,0.75265,0.7537,28800000.0
2007-12-25 16:10:00,0.75347,0.7535,0.75343,0.75348,12800000.0
2007-12-25 16:15:00,0.75365,0.75378,0.75325,0.75377,24000000.0
2007-12-25 16:20:00,0.7536,0.7537,0.7536,0.75367,29800000.0
2007-12-25 16:25:00,0.75368,0.7537,0.75362,0.7537,16000000.0
2007-12-25 16:30:00,0.75367,0.7537,0.75365,0.75365,24000000.0
2007-12-25 16:35:00,0.75378,0.7538,0.75362,0.75367,32000000.0
2007-12-25 16:40:00,0.7538,0.7538,0.7537,0.7538,11200000.0
2007-12-25 16:45:00,0.75367,0.75367,0.7536,0.75367,4800000.0
2007-12-25 16:50:00,0.75388,0.75388,0.7536,0.75367,24000000.0
2007-12-25 16:55:00,0.75375,0.7538,0.7537,0.75372,12800000.0
2007-12-25 17:00:00,0.75364,0.75388,0.75364,0.75382,27200000.0
2007-12-25 17:05:00,0.75385,0.7539,0.75382,0.75388,28200000.0
2007-12-25 17:10:00,0.75405,0.7541,0.75405,0.75408,14400000.0
2007-12-25 17:15:00,0.75408,0.7541,0.75403,0.75407,28800000.0
2007-12-25 17:20:00,0.7539,0.75413,0.75385,0.7541,19200000.0
2007-12-25 17:25:00,0.75388,0.75388,0.75367,0.75388,12800000.0
2007-12-25 17:30:00,0.75388,0.7539,0.75382,0.75388,24000000.0
2007-12-25 17:35:00,0.75385,0.7539,0.75372,0.7539,30400000.0
2007-12-25 17:40:00,0.75385,0.75388,0.75375,0.75387,17000000.0
2007-12-25 17:45:00,0.75387,0.754,0.75385,0.75397,30400000.0
2007-12-25 17:50:00,0.75396,0.754,0.7538,0.7539,29200000.0
2007-12-25 17:55:00,0.75397,0.754,0.7539,0.75396,16000000.0
2007-12-25 18:00:00,0.75398,0.754,0.75387,0.75397,28800000.0
2007-12-25 18:05:00,0.75398,0.754,0.7539,0.754,24000000.0
2007-12-25 18:10:00,0.75397,0.754,0.75392,0.75398,16000000.0
2007-12-25 18:15:00,0.75397,0.754,0.75293,0.75397,30400000.0
2007-12-25 18:20:00,0.75395,0.754,0.75395,0.75397,24000000.0
2007-12-25 18:25:00,0.754,0.754,0.75393,0.75398,11200000.0
2007-12-25 18:30:00,0.75388,0.754,0.75388,0.75395,24000000.0
2007-12-25 18:35:00,0.75385,0.75388,0.75378,0.75388,22400000.0
2007-12-25 18:40:00,0.75395,0.754,0.7538,0.75392,17600000.0
2007-12-25 18:45:00,0.75397,0.754,0.75387,0.75387,22400000.0
2007-12-25 18:50:00,0.754,0.75401,0.75388,0.75401,14400000.0
2007-12-25 18:55:00,0.7537,0.7537,0.75358,0.7536,12800000.0
2007-12-25 19:00:00,0.75368,0.75428,0.75283,0.75427,35200000.0
2007-12-25 19:05:00,0.75426,0.7543,0.7542,0.75427,24000000.0
2007-12-25 19:10:00,0.75398,0.754,0.75395,0.75399,11200000.0
2007-12-25 19:15:00,0.75397,0.754,0.75395,0.75398,25600000.0
2007-12-25 19:20:00,0.75395,0.754,0.75387,0.75391,17000000.0
2007-12-25 19:25:00,0.75398,0.75398,0.7539,0.7539,11200000.0
2007-12-25 19:30:00,0.75398,0.754,0.75392,0.75398,24000000.0
2007-12-25 19:35:00,0.75397,0.754,0.7539,0.75397,33600000.0
2007-12-25 19:40:00,0.754,0.754,0.75392,0.75392,8000000.0
2007-12-25 19:45:00,0.75395,0.754,0.7539,0.75397,25600000.0
2007-12-25 19:50:00,0.75392,0.754,0.75388,0.75395,25600000.0
2007-12-25 19:55:00,0.75396,0.75398,0.75392,0.75393,12800000.0
2007-12-25 20:00:00,0.754,0.754,0.75388,0.75397,24000000.0
2007-12-25 20:05:00,0.75395,0.754,0.75392,0.75397,22400000.0
2007-12-25 20:10:00,0.75395,0.754,0.75388,0.75398,12800000.0
2007-12-25 20:15:00,0.75397,0.754,0.75395,0.75397,18000000.0
2007-12-25 20:20:00,0.75397,0.754,0.75388,0.754,23400000.0
2007-12-25 20:25:00,0.75395,0.754,0.75395,0.754,8000000.0
2007-12-25 20:30:00,0.75397,0.754,0.75397,0.75397,6400000.0
2007-12-25 20:35:00,0.75398,0.75398,0.75393,0.75395,10600000.0
2007-12-25 20:40:00,0.75397,0.754,0.7539,0.754,11200000.0
2007-12-25 20:45:00,0.75398,0.754,0.7539,0.75397,24000000.0
2007-12-25 20:50:00,0.75395,0.754,0.75395,0.75397,17600000.0
2007-12-25 20:55:00,0.75397,0.754,0.75397,0.75398,12800000.0
2007-12-25 21:00:00,0.75398,0.754,0.75385,0.75395,35200000.0
2007-12-25 21:05:00,0.75392,0.754,0.75392,0.75397,16400000.0
2007-12-25 21:10:00,0.754,0.754,0.75392,0.75398,8000000.0
2007-12-25 21:15:00,0.754,0.754,0.75388,0.75397,30400000.0
2007-12-25 21:20:00,0.754,0.754,0.7538,0.75397,24000000.0
2007-12-25 21:25:00,0.75398,0.754,0.75392,0.75398,11200000.0
2007-12-25 21:30:00,0.75395,0.754,0.75395,0.75398,14400000.0
2007-12-25 21:35:00,0.75398,0.754,0.7539,0.75393,28800000.0
2007-12-25 21:40:00,0.75397,0.75398,0.75393,0.75395,12800000.0
2007-12-25 21:45:00,0.75397,0.754,0.75395,0.75398,8000000.0
2007-12-25 21:50:00,0.75398,0.75398,0.75387,0.75397,24000000.0
2007-12-25 21:55:00,0.75397,0.75398,0.75393,0.75397,9600000.0
2007-12-25 22:00:00,0.75398,0.754,0.75393,0.75397,25600000.0
2007-12-25 22:05:00,0.75397,0.754,0.75392,0.754,24000000.0
2007-12-25 22:10:00,0.754,0.754,0.75394,0.75397,12800000.0
2007-12-25 22:15:00,0.75393,0.754,0.75386,0.75386,22400000.0
2007-12-25 22:20:00,0.75398,0.75401,0.75395,0.75398,22400000.0
2007-12-25 22:25:00,0.75398,0.754,0.75392,0.75398,18000000.0
2007-12-25 22:30:00,0.75397,0.754,0.7539,0.75397,28800000.0
2007-12-25 22:35:00,0.75392,0.75398,0.7539,0.75398,20800000.0
2007-12-25 22:40:00,0.75397,0.754,0.75395,0.75395,11200000.0
2007-12-25 22:45:00,0.75395,0.754,0.75385,0.7539,24000000.0
2007-12-25 22:50:00,0.754,0.754,0.75387,0.75387,24000000.0
2007-12-25 22:55:00,0.75398,0.754,0.75393,0.75395,16000000.0
2007-12-25 23:00:00,0.75382,0.7543,0.75377,0.75428,36800000.0
2007-12-25 23:05:00,0.75425,0.7543,0.75425,0.75428,19200000.0
2007-12-25 23:10:00,0.75397,0.754,0.75387,0.75387,14400000.0
2007-12-25 23:15:00,0.75398,0.754,0.75395,0.75398,21200000.0
2007-12-25 23:20:00,0.75398,0.754,0.75295,0.75397,30400000.0
2007-12-25 23:25:00,0.754,0.754,0.75395,0.75395,11200000.0
2007-12-25 23:30:00,0.75395,0.754,0.75392,0.754,20800000.0
2007-12-25 23:35:00,0.75397,0.754,0.75295,0.75395,22400000.0
2007-12-25 23:40:00,0.754,0.754,0.75393,0.75393,8000000.0
2007-12-25 23:45:00,0.754,0.7543,0.7538,0.75425,20800000.0
2007-12-25 23:50:00,0.75425,0.7543,0.75405,0.7543,18000000.0
2007-12-25 23:55:00,0.75416,0.7542,0.7541,0.7542,17600000.0
2007-12-26 00:00:00,0.75412,0.75418,0.754,0.7541,30400000.0
2007-12-26 00:05:00,0.75418,0.75418,0.75313,0.75417,30400000.0
2007-12-26 00:10:00,0.75417,0.75417,0.75417,0.75417,3200000.0
2007-12-26 00:15:00,0.75378,0.7538,0.75365,0.75365,22400000.0
2007-12-26 00:20:00,0.75348,0.7537,0.75347,0.75367,19200000.0
2007-12-26 00:25:00,0.75368,0.75368,0.75368,0.75368,3200000.0
2007-12-26 00:30:00,0.75347,0.7536,0.75347,0.75357,21800000.0
2007-12-26 00:35:00,0.75343,0.7535,0.75342,0.7535,27200000.0
2007-12-26 00:40:00,0.75418,0.75418,0.7541,0.75418,11200000.0
2007-12-26 00:45:00,0.7533,0.7534,0.7532,0.7533,30400000.0
2007-12-26 00:50:00,0.75355,0.7536,0.75322,0.75327,28800000.0
2007-12-26 00:55:00,0.75348,0.75348,0.7534,0.75342,11200000.0
2007-12-26 01:00:00,0.7538,0.7543,0.75373,0.75393,27200000.0
2007-12-26 01:05:00,0.75455,0.7546,0.75442,0.75447,22400000.0
2007-12-26 01:10:00,0.75448,0.7545,0.75438,0.7545,14400000.0
2007-12-26 01:15:00,0.7547,0.7547,0.75345,0.7544,24000000.0
2007-12-26 01:20:00,0.75483,0.7549,0.75413,0.75417,24000000.0
2007-12-26 01:25:00,0.7539,0.754,0.75383,0.75398,14400000.0
2007-12-26 01:30:00,0.75382,0.7539,0.75285,0.7536,22800000.0
2007-12-26 01:35:00,0.75315,0.7533,0.7531,0.75322,21200000.0
2007-12-26 01:40:00,0.75357,0.75358,0.75353,0.75357,12800000.0
2007-12-26 01:45:00,0.75343,0.7535,0.7532,0.7533,17600000.0
2007-12-26 01:50:00,0.75328,0.7535,0.7532,0.75348,16000000.0
2007-12-26 01:55:00,0.75343,0.7535,0.7534,0.75347,12800000.0
2007-12-26 02:00:00,0.75348,0.75348,0.7534,0.7534,3200000.0
2007-12-26 02:05:00,0.75345,0.7536,0.75345,0.7536,3200000.0
2007-12-26 02:10:00,0.75368,0.7537,0.75368,0.7537,3200000.0
2007-12-26 02:15:00,0.7533,0.7533,0.75317,0.75317,4800000.0
2007-12-26 02:20:00,0.75368,0.75368,0.75315,0.75315,3200000.0
2007-12-26 02:25:00,0.75345,0.75348,0.75345,0.75348,3200000.0
2007-12-26 02:30:00,0.75367,0.75367,0.75345,0.75345,6400000.0
2007-12-26 02:35:00,0.75338,0.75342,0.75338,0.75342,3200000.0
2007-12-26 02:40:00,0.75348,0.75348,0.75347,0.75347,3200000.0
2007-12-26 02:45:00,0.75338,0.7535,0.75338,0.75345,4800000.0
2007-12-26 02:50:00,0.7538,0.7538,0.7536,0.7536,4800000.0
2007-12-26 02:55:00,0.75327,0.75327,0.75327,0.75327,1600000.0
2007-12-26 03:00:00,0.75347,0.75375,0.75347,0.75375,8000000.0
2007-12-26 03:05:00,0.75348,0.75348,0.75348,0.75348,3200000.0
2007-12-26 03:10:00,0.75348,0.75348,0.75348,0.75348,1600000.0
2007-12-26 03:15:00,0.75358,0.75358,0.75347,0.75347,3200000.0
2007-12-26 03:20:00,0.75383,0.75383,0.75377,0.75377,4800000.0
2007-12-26 03:25:00,0.75385,0.75388,0.75385,0.75388,3200000.0
2007-12-26 03:30:00,0.75377,0.75377,0.75367,0.75367,4800000.0
2007-12-26 03:35:00,0.75397,0.754,0.7536,0.7536,5200000.0
2007-12-26 03:40:00,0.75408,0.75408,0.75408,0.75408,1600000.0
2007-12-26 03:45:00,0.75397,0.75424,0.75397,0.75424,6400000.0
2007-12-26 03:50:00,0.75415,0.75415,0.75405,0.7541,4800000.0
2007-12-26 03:55:00,0.75407,0.75407,0.75407,0.75407,1600000.0
2007-12-26 04:00:00,0.75448,0.7545,0.75422,0.75427,35200000.0
2007-12-26 04:05:00,0.75428,0.7543,0.75395,0.75427,34400000.0
2007-12-26 04:10:00,0.75455,0.7546,0.75437,0.75441,32000000.0
2007-12-26 04:15:00,0.754,0.75443,0.75393,0.75443,24000000.0
2007-12-26 04:20:00,0.75413,0.75463,0.75345,0.75463,26000000.0
2007-12-26 04:25:00,0.75477,0.75477,0.75405,0.7544,72400000.0
2007-12-26 04:30:00,0.75424,0.7545,0.75424,0.75443,28800000.0
2007-12-26 04:35:00,0.75413,0.7542,0.75413,0.75413,28800000.0
2007-12-26 04:40:00,0.75384,0.75441,0.75384,0.75441,40000000.0
2007-12-26 04:45:00,0.75385,0.75458,0.75385,0.75407,29600000.0
2007-12-26 04:50:00,0.75438,0.75458,0.75425,0.75458,8000000.0
2007-12-26 04:55:00,0.75397,0.754,0.75397,0.754,12800000.0
2007-12-26 05:00:00,0.75368,0.75478,0.7536,0.75385,25600000.0
2007-12-26 05:05:00,0.75525,0.75525,0.75498,0.75515,14400000.0
2007-12-26 05:10:00,0.75477,0.7548,0.75472,0.75478,12800000.0
2007-12-26 05:15:00,0.75477,0.75477,0.75407,0.75407,4800000.0
2007-12-26 05:20:00,0.75477,0.75478,0.75475,0.75478,12800000.0
2007-12-26 05:25:00,0.75445,0.75448,0.75437,0.75447,13800000.0
2007-12-26 05:30:00,0.75395,0.75488,0.75395,0.75488,19200000.0
2007-12-26 05:35:00,0.75445,0.75445,0.75352,0.75359,44800000.0
2007-12-26 05:40:00,0.75357,0.7536,0.75343,0.7535,27200000.0
2007-12-26 05:45:00,0.75323,0.75356,0.7529,0.75295,36800000.0
2007-12-26 05:50:00,0.75313,0.75368,0.75312,0.75318,44800000.0
2007-12-26 05:55:00,0.75313,0.75334,0.7529,0.75318,59200000.0
2007-12-26 06:00:00,0.7528,0.7534,0.7527,0.75332,57600000.0
2007-12-26 06:05:00,0.75313,0.75337,0.75212,0.7532,21200000.0
2007-12-26 06:10:00,0.75338,0.75338,0.75308,0.7531,22400000.0
2007-12-26 06:15:00,0.75288,0.7531,0.75262,0.753,68800000.0
2007-12-26 06:20:00,0.75307,0.7531,0.75235,0.7529,44800000.0
2007-12-26 06:25:00,0.75296,0.75314,0.75296,0.75314,12800000.0
2007-12-26 06:30:00,0.7529,0.75315,0.7527,0.75275,38200000.0
2007-12-26 06:35:00,0.75293,0.75308,0.75245,0.7525,25600000.0
2007-12-26 06:40:00,0.75302,0.7532,0.75302,0.75317,11200000.0
2007-12-26 06:45:00,0.75298,0.7531,0.75273,0.75304,38400000.0
2007-12-26 06:50:00,0.7531,0.75318,0.7527,0.75278,41600000.0
2007-12-26 06:55:00,0.7532,0.75378,0.75286,0.75378,28800000.0
2007-12-26 07:00:00,0.75265,0.75288,0.75265,0.75288,4800000.0
2007-12-26 07:05:00,0.75467,0.75467,0.7537,0.75382,32000000.0
2007-12-26 07:10:00,0.75318,0.75318,0.75315,0.75317,14400000.0
2007-12-26 07:15:00,0.75305,0.75308,0.753,0.75305,30800000.0
2007-12-26 07:20:00,0.75375,0.75375,0.75267,0.75267,25600000.0
2007-12-26 07:25:00,0.75284,0.75285,0.75267,0.75276,48000000.0
2007-12-26 07:30:00,0.75257,0.75308,0.75257,0.75302,21200000.0
2007-12-26 07:35:00,0.75296,0.75296,0.75131,0.75236,34600000.0
2007-12-26 07:40:00,0.75255,0.75413,0.75169,0.7532,56000000.0
2007-12-26 07:45:00,0.75327,0.75343,0.75318,0.75321,73600000.0
2007-12-26 07:50:00,0.75318,0.75334,0.75297,0.75298,33600000.0
2007-12-26 07:55:00,0.75403,0.75403,0.7529,0.75322,52800000.0
2007-12-26 08:00:00,0.75319,0.75403,0.75314,0.75401,62400000.0
2007-12-26 08:05:00,0.75396,0.75405,0.7532,0.75329,70400000.0
2007-12-26 08:10:00,0.75335,0.7536,0.75333,0.75333,53800000.0
2007-12-26 08:15:00,0.75334,0.75348,0.75324,0.75347,52800000.0
2007-12-26 08:20:00,0.75422,0.75429,0.75325,0.75353,70400000.0
2007-12-26 08:25:00,0.75356,0.75356,0.75274,0.75292,67200000.0
2007-12-26 08:30:00,0.7529,0.7544,0.7528,0.75295,59200000.0
2007-12-26 08:35:00,0.75293,0.75379,0.7528,0.75379,104000000.0
2007-12-26 08:40:00,0.75355,0.75389,0.75319,0.75319,52800000.0
2007-12-26 08:45:00,0.75325,0.75373,0.75307,0.75349,98000000.0
2007-12-26 08:50:00,0.7536,0.75493,0.75343,0.75386,74600000.0
2007-12-26 08:55:00,0.75381,0.75462,0.75321,0.75457,70400000.0
2007-12-26 09:00:00,0.75312,0.75385,0.75312,0.7538,78400000.0
2007-12-26 09:05:00,0.75384,0.75384,0.75322,0.75328,98400000.0
2007-12-26 09:10:00,0.7537,0.75375,0.75351,0.75351,91600000.0
2007-12-26 09:15:00,0.75335,0.75443,0.75315,0.75435,132200000.0
2007-12-26 09:20:00,0.75368,0.75445,0.75342,0.75347,73600000.0
2007-12-26 09:25:00,0.75328,0.75356,0.75322,0.75354,72000000.0
2007-12-26 09:30:00,0.75338,0.75377,0.75333,0.75375,126800000.0
2007-12-26 09:35:00,0.75451,0.75451,0.75225,0.75307,100800000.0
2007-12-26 09:40:00,0.75375,0.7551,0.75375,0.75386,153000000.0
2007-12-26 09:45:00,0.75392,0.75529,0.75385,0.75409,98600000.0
2007-12-26 09:50:00,0.75402,0.75481,0.75402,0.75418,212600000.0
2007-12-26 09:55:00,0.75406,0.75527,0.75397,0.75516,216400000.0
2007-12-26 10:00:00,0.75502,0.75518,0.75472,0.75511,286600000.0
2007-12-26 10:05:00,0.75508,0.75519,0.7543,0.75453,202000000.0
2007-12-26 10:10:00,0.7548,0.75498,0.75455,0.75487,206800000.0
2007-12-26 10:15:00,0.7548,0.75502,0.7544,0.75499,174800000.0
2007-12-26 10:20:00,0.75496,0.75503,0.75463,0.75502,273600000.0
2007-12-26 10:25:00,0.75508,0.75609,0.7549,0.75575,161400000.0
2007-12-26 10:30:00,0.75519,0.75529,0.75463,0.75497,138000000.0
2007-12-26 10:35:00,0.75503,0.75516,0.75477,0.75477,99200000.0
2007-12-26 10:40:00,0.75517,0.75594,0.75492,0.75589,106600000.0
2007-12-26 10:45:00,0.75467,0.7547,0.75465,0.75467,95400000.0
2007-12-26 10:50:00,0.75589,0.75595,0.75498,0.75498,114600000.0
2007-12-26 10:55:00,0.75455,0.7559,0.75452,0.75584,134400000.0
2007-12-26 11:00:00,0.75478,0.75501,0.7545,0.75491,211600000.0
2007-12-26 11:05:00,0.75484,0.75581,0.75473,0.75497,142400000.0
2007-12-26 11:10:00,0.75485,0.75494,0.75474,0.75486,256000000.0
2007-12-26 11:15:00,0.75485,0.75493,0.75411,0.75411,140000000.0
2007-12-26 11:20:00,0.75415,0.75437,0.75406,0.75428,242600000.0
2007-12-26 11:25:00,0.75429,0.7545,0.75427,0.75439,248400000.0
2007-12-26 11:30:00,0.75449,0.75465,0.75442,0.75452,96000000.0
2007-12-26 11:35:00,0.75545,0.75559,0.75429,0.75491,85800000.0
2007-12-26 11:40:00,0.75485,0.75561,0.75456,0.75552,88000000.0
2007-12-26 11:45:00,0.75452,0.75469,0.75352,0.75456,142800000.0
2007-12-26 11:50:00,0.7548,0.75592,0.7547,0.7547,155000000.0
2007-12-26 11:55:00,0.75588,0.75595,0.75474,0.75488,112000000.0
2007-12-26 12:00:00,0.75517,0.75521,0.7548,0.75521,83200000.0
2007-12-26 12:05:00,0.75505,0.75567,0.75457,0.75556,120000000.0
2007-12-26 12:10:00,0.75567,0.75576,0.75519,0.75537,105000000.0
2007-12-26 12:15:00,0.7554,0.75568,0.75532,0.75538,156200000.0
2007-12-26 12:20:00,0.75529,0.7553,0.7548,0.75487,123200000.0
2007-12-26 12:25:00,0.75527,0.75528,0.75336,0.75391,120400000.0
2007-12-26 12:30:00,0.75511,0.75517,0.75439,0.75475,116800000.0
2007-12-26 12:35:00,0.75486,0.75491,0.75467,0.75478,110400000.0
2007-12-26 12:40:00,0.75476,0.75476,0.75421,0.7544,70400000.0
2007-12-26 12:45:00,0.7544,0.75477,0.7543,0.75452,141000000.0
2007-12-26 12:50:00,0.75454,0.75454,0.75356,0.75358,119400000.0
2007-12-26 12:55:00,0.75361,0.75431,0.75361,0.75369,85200000.0
2007-12-26 13:00:00,0.75376,0.75401,0.75371,0.75396,87400000.0
2007-12-26 13:05:00,0.75512,0.7553,0.75348,0.75356,106400000.0
2007-12-26 13:10:00,0.75359,0.75387,0.75354,0.75364,99200000.0
2007-12-26 13:15:00,0.75368,0.75394,0.75363,0.75384,180200000.0
2007-12-26 13:20:00,0.75389,0.75406,0.75373,0.75374,144400000.0
2007-12-26 13:25:00,0.75376,0.75384,0.75335,0.75371,88400000.0
2007-12-26 13:30:00,0.75364,0.7538,0.75351,0.75367,169600000.0
2007-12-26 13:35:00,0.75379,0.75391,0.75356,0.75356,96000000.0
2007-12-26 13:40:00,0.75369,0.7539,0.75272,0.75389,83600000.0
2007-12-26 13:45:00,0.75398,0.754,0.75375,0.75395,41600000.0
2007-12-26 13:50:00,0.75388,0.75576,0.75381,0.75388,99200000.0
2007-12-26 13:55:00,0.75388,0.75398,0.75384,0.75384,76800000.0
2007-12-26 14:00:00,0.75385,0.75396,0.75375,0.75388,67600000.0
2007-12-26 14:05:00,0.75383,0.75399,0.75288,0.75392,91200000.0
2007-12-26 14:10:00,0.75393,0.7541,0.75378,0.7539,133200000.0
2007-12-26 14:15:00,0.75402,0.75423,0.75362,0.7539,59600000.0
2007-12-26 14:20:00,0.75396,0.75401,0.75355,0.75358,40000000.0
2007-12-26 14:25:00,0.75362,0.75407,0.75362,0.75375,71400000.0
2007-12-26 14:30:00,0.7538,0.7541,0.75356,0.75389,64000000.0
2007-12-26 14:35:00,0.75394,0.75539,0.7539,0.75425,62400000.0
2007-12-26 14:40:00,0.75401,0.75401,0.75371,0.75372,62400000.0
2007-12-26 14:45:00,0.75345,0.7539,0.75325,0.75325,59600000.0
2007-12-26 14:50:00,0.75316,0.7533,0.75276,0.7529,72000000.0
2007-12-26 14:55:00,0.75287,0.75344,0.75259,0.75331,60600000.0
2007-12-26 15:00:00,0.75338,0.7534,0.7525,0.75271,70400000.0
2007-12-26 15:05:00,0.75267,0.75275,0.75229,0.75261,65600000.0
2007-12-26 15:10:00,0.75267,0.75286,0.75236,0.75286,60800000.0
2007-12-26 15:15:00,0.75291,0.75308,0.75257,0.7526,72000000.0
2007-12-26 15:20:00,0.7526,0.7526,0.75204,0.75217,67200000.0
2007-12-26 15:25:00,0.75219,0.75245,0.75198,0.75243,62800000.0
2007-12-26 15:30:00,0.75241,0.75339,0.75113,0.75269,76800000.0
2007-12-26 15:35:00,0.75267,0.75297,0.75156,0.75261,60800000.0
2007-12-26 15:40:00,0.7524,0.7524,0.75178,0.75179,71400000.0
2007-12-26 15:45:00,0.75187,0.75198,0.75165,0.75176,67200000.0
2007-12-26 15:50:00,0.75182,0.75183,0.75145,0.75145,65000000.0
2007-12-26 15:55:00,0.75145,0.7519,0.75076,0.75167,75200000.0
2007-12-26 16:00:00,0.75185,0.7522,0.75161,0.75161,59200000.0
2007-12-26 16:05:00,0.75176,0.7521,0.7506,0.75199,70800000.0
2007-12-26 16:10:00,0.75185,0.75234,0.75154,0.75225,66600000.0
2007-12-26 16:15:00,0.75221,0.75262,0.75183,0.75253,59200000.0
2007-12-26 16:20:00,0.75256,0.75277,0.75242,0.75277,67600000.0
2007-12-26 16:25:00,0.75278,0.75281,0.75174,0.75189,75200000.0
2007-12-26 16:30:00,0.75184,0.75226,0.75177,0.75221,59200000.0
2007-12-26 16:35:00,0.75229,0.75237,0.75215,0.75229,72400000.0
2007-12-26 16:40:00,0.75224,0.75266,0.75224,0.75237,56000000.0
2007-12-26 16:45:00,0.75238,0.75295,0.75226,0.75287,59200000.0
2007-12-26 16:50:00,0.7528,0.75326,0.75171,0.75324,60800000.0
2007-12-26 16:55:00,0.75311,0.75416,0.75299,0.754,65400000.0
2007-12-26 17:00:00,0.75396,0.75396,0.75272,0.7528,67200000.0
2007-12-26 17:05:00,0.75287,0.75299,0.75252,0.75299,67200000.0
2007-12-26 17:10:00,0.75293,0.75294,0.7525,0.75264,68800000.0
2007-12-26 17:15:00,0.7526,0.75342,0.75188,0.7533,73200000.0
2007-12-26 17:20:00,0.75343,0.7535,0.75254,0.75282,59200000.0
2007-12-26 17:25:00,0.75292,0.75308,0.75205,0.75307,67000000.0
2007-12-26 17:30:00,0.75309,0.75311,0.75278,0.75281,67200000.0
2007-12-26 17:35:00,0.75292,0.75325,0.75284,0.7531,67200000.0
2007-12-26 17:40:00,0.75324,0.75327,0.7528,0.753,63400000.0
2007-12-26 17:45:00,0.75299,0.75363,0.75299,0.75354,68800000.0
2007-12-26 17:50:00,0.75341,0.75432,0.75341,0.75429,69200000.0
2007-12-26 17:55:00,0.75448,0.75603,0.75437,0.75603,71200000.0
2007-12-26 18:00:00,0.75634,0.7564,0.75516,0.75521,64000000.0
2007-12-26 18:05:00,0.75509,0.75531,0.75494,0.75506,59200000.0
2007-12-26 18:10:00,0.755,0.75546,0.75445,0.7547,64000000.0
2007-12-26 18:15:00,0.75474,0.75474,0.75261,0.75272,67600000.0
2007-12-26 18:20:00,0.75381,0.75446,0.75369,0.75399,58600000.0
2007-12-26 18:25:00,0.7541,0.75447,0.75401,0.75441,67200000.0
2007-12-26 18:30:00,0.75431,0.75446,0.75389,0.7539,52800000.0
2007-12-26 18:35:00,0.75385,0.75398,0.75363,0.75391,59200000.0
2007-12-26 18:40:00,0.75389,0.75408,0.7528,0.75382,69600000.0
2007-12-26 18:45:00,0.75383,0.75412,0.75352,0.75379,60800000.0
2007-12-26 18:50:00,0.75381,0.75405,0.75336,0.7537,51200000.0
2007-12-26 18:55:00,0.75391,0.7548,0.75388,0.7548,73600000.0
2007-12-26 19:00:00,0.75472,0.75472,0.75323,0.75388,62400000.0
2007-12-26 19:05:00,0.75386,0.75388,0.75264,0.75365,60200000.0
2007-12-26 19:10:00,0.75354,0.75363,0.75329,0.75333,70400000.0
2007-12-26 19:15:00,0.75337,0.75398,0.75332,0.75393,67200000.0
2007-12-26 19:20:00,0.75409,0.75441,0.75407,0.75412,65600000.0
2007-12-26 19:25:00,0.75419,0.75436,0.75393,0.75404,65400000.0
2007-12-26 19:30:00,0.75378,0.7544,0.75372,0.7544,57600000.0
2007-12-26 19:35:00,0.75466,0.75473,0.75362,0.75433,64000000.0
2007-12-26 19:40:00,0.75434,0.7544,0.75363,0.75363,64000000.0
2007-12-26 19:45:00,0.75367,0.75414,0.75345,0.75351,59200000.0
2007-12-26 19:50:00,0.75353,0.75399,0.75336,0.75399,70400000.0
2007-12-26 19:55:00,0.75416,0.75504,0.75413,0.75504,73400000.0
2007-12-26 20:00:00,0.75518,0.75518,0.75453,0.75453,59200000.0
2007-12-26 20:05:00,0.7545,0.75463,0.75267,0.75398,56200000.0
2007-12-26 20:10:00,0.75393,0.75401,0.75361,0.75367,64000000.0
2007-12-26 20:15:00,0.75377,0.75415,0.75377,0.75401,64000000.0
2007-12-26 20:20:00,0.75403,0.75424,0.75349,0.75361,59200000.0
2007-12-26 20:25:00,0.75337,0.75368,0.75294,0.75361,54400000.0
2007-12-26 20:30:00,0.75356,0.75356,0.7524,0.75306,60800000.0
2007-12-26 20:35:00,0.75309,0.75321,0.75247,0.75254,38400000.0
2007-12-26 20:40:00,0.75265,0.7547,0.75255,0.75467,53200000.0
2007-12-26 20:45:00,0.75321,0.7534,0.75304,0.7534,57600000.0
2007-12-26 20:50:00,0.75334,0.7535,0.75313,0.75321,52800000.0
2007-12-26 20:55:00,0.75313,0.75318,0.75188,0.75258,59600000.0
2007-12-26 21:00:00,0.7528,0.75414,0.75222,0.75404,60800000.0
2007-12-26 21:05:00,0.75257,0.75284,0.75217,0.75217,38400000.0
2007-12-26 21:10:00,0.75275,0.75307,0.75275,0.75281,43200000.0
2007-12-26 21:15:00,0.75276,0.75305,0.75199,0.75212,68000000.0
2007-12-26 21:20:00,0.75243,0.75267,0.75243,0.75252,60800000.0
2007-12-26 21:25:00,0.7526,0.7529,0.75147,0.75287,54400000.0
2007-12-26 21:30:00,0.75288,0.75289,0.75242,0.7527,54400000.0
2007-12-26 21:35:00,0.75262,0.75381,0.75247,0.75272,71400000.0
2007-12-26 21:40:00,0.75277,0.75333,0.75277,0.75322,44200000.0
2007-12-26 21:45:00,0.75313,0.75313,0.75234,0.75239,45800000.0
2007-12-26 21:50:00,0.75255,0.75264,0.75241,0.75251,56000000.0
2007-12-26 21:55:00,0.75233,0.75262,0.75197,0.752,56000000.0
2007-12-26 22:00:00,0.75191,0.75207,0.75165,0.7519,58000000.0
2007-12-26 22:05:00,0.75203,0.75267,0.75199,0.7525,59600000.0
2007-12-26 22:10:00,0.75251,0.75258,0.75205,0.75219,58600000.0
2007-12-26 22:15:00,0.75216,0.75285,0.75187,0.75275,59200000.0
2007-12-26 22:20:00,0.75192,0.75199,0.75186,0.75189,60200000.0
2007-12-26 22:25:00,0.75187,0.7529,0.75087,0.75199,67200000.0
2007-12-26 22:30:00,0.75206,0.75212,0.75184,0.75194,62800000.0
2007-12-26 22:35:00,0.75185,0.75185,0.75147,0.75168,52200000.0
2007-12-26 22:40:00,0.75173,0.75189,0.75119,0.75173,60800000.0
2007-12-26 22:45:00,0.75156,0.75171,0.75149,0.75162,61200000.0
2007-12-26 22:50:00,0.75166,0.75168,0.7514,0.75142,59200000.0
2007-12-26 22:55:00,0.75151,0.75172,0.75128,0.75148,68800000.0
2007-12-26 23:00:00,0.7515,0.75152,0.7508,0.75085,59200000.0
2007-12-26 23:05:00,0.75093,0.7515,0.75047,0.75087,51600000.0
2007-12-26 23:10:00,0.75124,0.75139,0.75105,0.75106,70400000.0
2007-12-26 23:15:00,0.75109,0.75126,0.75062,0.75102,46400000.0
2007-12-26 23:20:00,0.75109,0.75132,0.75031,0.75103,65600000.0
2007-12-26 23:25:00,0.75124,0.75124,0.75085,0.7511,52800000.0
2007-12-26 23:30:00,0.75099,0.75132,0.75098,0.75105,59200000.0
2007-12-26 23:35:00,0.75112,0.75214,0.75028,0.75114,62400000.0
2007-12-26 23:40:00,0.75114,0.75142,0.75105,0.75142,43200000.0
2007-12-26 23:45:00,0.75139,0.75204,0.75101,0.75204,52800000.0
2007-12-26 23:50:00,0.75114,0.75182,0.75114,0.75171,60800000.0
2007-12-26 23:55:00,0.75172,0.75232,0.7513,0.752,59200000.0
2007-12-27 00:00:00,0.75172,0.75205,0.75172,0.75184,78800000.0
2007-12-27 00:05:00,0.75177,0.75179,0.75048,0.75151,58000000.0
2007-12-27 00:10:00,0.75162,0.75208,0.75162,0.75208,52800000.0
2007-12-27 00:15:00,0.7521,0.75226,0.75181,0.75219,55400000.0
2007-12-27 00:20:00,0.75223,0.75224,0.75168,0.75176,32000000.0
2007-12-27 00:25:00,0.7518,0.75292,0.7518,0.7519,48000000.0
2007-12-27 00:30:00,0.75137,0.75276,0.75137,0.75213,59200000.0
2007-12-27 00:35:00,0.75208,0.75211,0.7518,0.752,54400000.0
2007-12-27 00:40:00,0.752,0.75233,0.75199,0.75233,45200000.0
2007-12-27 00:45:00,0.75232,0.75256,0.7522,0.75256,62400000.0
2007-12-27 00:50:00,0.75205,0.75256,0.75202,0.75239,44800000.0
2007-12-27 00:55:00,0.75221,0.75221,0.75194,0.75218,43200000.0
2007-12-27 01:00:00,0.75221,0.75271,0.75208,0.75265,59200000.0
2007-12-27 01:05:00,0.75258,0.75277,0.75159,0.75254,57600000.0
2007-12-27 01:10:00,0.75263,0.75263,0.75207,0.75227,52200000.0
2007-12-27 01:15:00,0.75224,0.7531,0.75093,0.75229,59200000.0
2007-12-27 01:20:00,0.7523,0.75236,0.75213,0.75229,45200000.0
2007-12-27 01:25:00,0.7523,0.75232,0.75188,0.75228,48000000.0
2007-12-27 01:30:00,0.75227,0.75232,0.75095,0.75198,47400000.0
2007-12-27 01:35:00,0.75225,0.7523,0.75181,0.75215,41600000.0
2007-12-27 01:40:00,0.75218,0.75223,0.75195,0.75207,36200000.0
2007-12-27 01:45:00,0.75213,0.7522,0.75199,0.75203,36200000.0
2007-12-27 01:50:00,0.75203,0.75225,0.75197,0.75213,42600000.0
2007-12-27 01:55:00,0.75208,0.7521,0.75187,0.75199,66000000.0
2007-12-27 02:00:00,0.75214,0.75248,0.751,0.75235,36800000.0
2007-12-27 02:05:00,0.75251,0.75279,0.75216,0.75279,32000000.0
2007-12-27 02:10:00,0.75298,0.75388,0.75206,0.75374,58000000.0
2007-12-27 02:15:00,0.75359,0.75432,0.75317,0.75425,56400000.0
2007-12-27 02:20:00,0.75333,0.75352,0.75304,0.75342,51200000.0
2007-12-27 02:25:00,0.75327,0.7537,0.75297,0.7531,42000000.0
2007-12-27 02:30:00,0.75309,0.7541,0.75309,0.75395,46400000.0
2007-12-27 02:35:00,0.75389,0.75389,0.75318,0.75368,43200000.0
2007-12-27 02:40:00,0.7536,0.75381,0.75334,0.75334,52800000.0
2007-12-27 02:45:00,0.75338,0.75346,0.7532,0.75335,33600000.0
2007-12-27 02:50:00,0.75348,0.75388,0.75335,0.75352,51200000.0
2007-12-27 02:55:00,0.75366,0.75372,0.75338,0.75356,37200000.0
2007-12-27 03:00:00,0.75372,0.75389,0.75364,0.75378,51200000.0
2007-12-27 03:05:00,0.75374,0.75391,0.75357,0.75385,56000000.0
2007-12-27 03:10:00,0.75381,0.75398,0.75365,0.75389,36800000.0
2007-12-27 03:15:00,0.7539,0.75414,0.75372,0.75414,32000000.0
2007-12-27 03:20:00,0.75448,0.75464,0.75409,0.75418,49600000.0
2007-12-27 03:25:00,0.75434,0.75478,0.75424,0.75441,60800000.0
2007-12-27 03:30:00,0.75451,0.75466,0.75427,0.75427,38800000.0
2007-12-27 03:35:00,0.75401,0.75419,0.75367,0.75376,44800000.0
2007-12-27 03:40:00,0.75372,0.75385,0.75323,0.75323,41600000.0
2007-12-27 03:45:00,0.75352,0.75362,0.75329,0.75359,44800000.0
2007-12-27 03:50:00,0.75296,0.75364,0.75296,0.75349,24000000.0
2007-12-27 03:55:00,0.75362,0.75388,0.75336,0.75382,58600000.0
2007-12-27 04:00:00,0.75364,0.75389,0.75322,0.75327,52200000.0
2007-12-27 04:05:00,0.75364,0.75365,0.7532,0.75359,56000000.0
2007-12-27 04:10:00,0.7536,0.75422,0.75334,0.75417,60800000.0
2007-12-27 04:15:00,0.75398,0.75515,0.75398,0.75404,54400000.0
2007-12-27 04:20:00,0.7538,0.7544,0.75283,0.7544,57600000.0
2007-12-27 04:25:00,0.75437,0.75507,0.75399,0.75496,44800000.0
2007-12-27 04:30:00,0.75409,0.75435,0.7538,0.7541,49000000.0
2007-12-27 04:35:00,0.75406,0.75474,0.75397,0.7541,51200000.0
2007-12-27 04:40:00,0.75485,0.75489,0.7538,0.75394,64000000.0
2007-12-27 04:45:00,0.75392,0.75396,0.75361,0.75367,54400000.0
2007-12-27 04:50:00,0.75398,0.75398,0.75378,0.75382,44200000.0
2007-12-27 04:55:00,0.7539,0.75393,0.75358,0.75373,53600000.0
2007-12-27 05:00:00,0.7541,0.75422,0.7537,0.7537,24000000.0
2007-12-27 05:05:00,0.75389,0.75425,0.75389,0.7542,51600000.0
2007-12-27 05:10:00,0.75418,0.75435,0.75392,0.75423,63400000.0
2007-12-27 05:15:00,0.7542,0.75452,0.75403,0.75452,44800000.0
2007-12-27 05:20:00,0.75452,0.75452,0.75402,0.75403,43600000.0
2007-12-27 05:25:00,0.75405,0.75421,0.75353,0.75401,51200000.0
2007-12-27 05:30:00,0.75396,0.75404,0.75355,0.7538,58000000.0
2007-12-27 05:35:00,0.75382,0.75413,0.75347,0.75355,46800000.0
2007-12-27 05:40:00,0.7538,0.75402,0.75363,0.75367,57000000.0
2007-12-27 05:45:00,0.7536,0.75367,0.7534,0.75356,49600000.0
2007-12-27 05:50:00,0.75354,0.75365,0.75296,0.75311,64000000.0
2007-12-27 05:55:00,0.75316,0.75389,0.75312,0.75389,67200000.0
2007-12-27 06:00:00,0.7528,0.75332,0.7527,0.75329,53200000.0
2007-12-27 06:05:00,0.75325,0.75331,0.75179,0.75281,54400000.0
2007-12-27 06:10:00,0.75303,0.75327,0.753,0.75315,44800000.0
2007-12-27 06:15:00,0.75307,0.75329,0.75236,0.75315,68800000.0
2007-12-27 06:20:00,0.75307,0.75374,0.75307,0.75353,48000000.0
2007-12-27 06:25:00,0.75467,0.75479,0.7531,0.75322,46400000.0
2007-12-27 06:30:00,0.7531,0.75447,0.75302,0.75331,35600000.0
2007-12-27 06:35:00,0.75336,0.75336,0.75293,0.75296,35200000.0
2007-12-27 06:40:00,0.75329,0.75346,0.75323,0.75332,46400000.0
2007-12-27 06:45:00,0.75329,0.75348,0.75295,0.75314,35200000.0
2007-12-27 06:50:00,0.75322,0.75331,0.75306,0.75309,47400000.0
2007-12-27 06:55:00,0.75324,0.75324,0.75219,0.75273,39400000.0
2007-12-27 07:00:00,0.75249,0.75361,0.75249,0.75286,46400000.0
2007-12-27 07:05:00,0.75292,0.75314,0.75251,0.75251,59200000.0
2007-12-27 07:10:00,0.75257,0.75286,0.7524,0.75286,64000000.0
2007-12-27 07:15:00,0.75245,0.75279,0.75113,0.75226,57600000.0
2007-12-27 07:20:00,0.75264,0.75337,0.75264,0.75335,38400000.0
2007-12-27 07:25:00,0.75326,0.75361,0.75295,0.75305,51200000.0
2007-12-27 07:30:00,0.75306,0.75317,0.7529,0.7529,49000000.0
2007-12-27 07:35:00,0.75293,0.753,0.75186,0.75291,62400000.0
2007-12-27 07:40:00,0.75282,0.75291,0.75178,0.75278,56000000.0
2007-12-27 07:45:00,0.75282,0.75291,0.75248,0.75248,73600000.0
2007-12-27 07:50:00,0.7525,0.75285,0.75243,0.75276,58600000.0
2007-12-27 07:55:00,0.75302,0.75327,0.75279,0.75279,63400000.0
2007-12-27 08:00:00,0.75292,0.75312,0.75286,0.75291,64000000.0
2007-12-27 08:05:00,0.75285,0.75329,0.75274,0.75321,68800000.0
2007-12-27 08:10:00,0.75298,0.75332,0.75295,0.75299,67600000.0
2007-12-27 08:15:00,0.75304,0.75327,0.753,0.75327,58000000.0
2007-12-27 08:20:00,0.75326,0.75332,0.75302,0.75302,62400000.0
2007-12-27 08:25:00,0.75303,0.75311,0.75279,0.75283,67200000.0
2007-12-27 08:30:00,0.75289,0.75292,0.75244,0.75245,78400000.0
2007-12-27 08:35:00,0.75279,0.7529,0.75254,0.7526,103400000.0
2007-12-27 08:40:00,0.75253,0.75281,0.75224,0.75271,70800000.0
2007-12-27 08:45:00,0.75256,0.75295,0.75256,0.75291,97000000.0
2007-12-27 08:50:00,0.75287,0.75315,0.7528,0.753,169600000.0
2007-12-27 08:55:00,0.7529,0.75301,0.75281,0.753,65600000.0
2007-12-27 09:00:00,0.75304,0.75369,0.75302,0.75347,98000000.0
2007-12-27 09:05:00,0.75347,0.75362,0.75324,0.75359,96400000.0
2007-12-27 09:10:00,0.75357,0.75446,0.75326,0.75374,119400000.0
2007-12-27 09:15:00,0.75388,0.7543,0.75383,0.75425,136400000.0
2007-12-27 09:20:00,0.75417,0.75465,0.75387,0.75399,91200000.0
2007-12-27 09:25:00,0.75416,0.75493,0.754,0.75464,133200000.0
2007-12-27 09:30:00,0.75453,0.755,0.75433,0.75469,128000000.0
2007-12-27 09:35:00,0.75468,0.75468,0.75293,0.7541,206000000.0
2007-12-27 09:40:00,0.75418,0.75423,0.75392,0.75392,248600000.0
2007-12-27 09:45:00,0.75414,0.75441,0.75392,0.75396,99200000.0
2007-12-27 09:50:00,0.75405,0.75408,0.75351,0.75382,327400000.0
2007-12-27 09:55:00,0.75386,0.7543,0.75338,0.75416,222600000.0
2007-12-27 10:00:00,0.75409,0.75447,0.75403,0.75439,286800000.0
2007-12-27 10:05:00,0.75436,0.7544,0.75388,0.75388,201600000.0
2007-12-27 10:10:00,0.7538,0.75417,0.75375,0.75413,265000000.0
2007-12-27 10:15:00,0.75411,0.75433,0.75377,0.75381,174800000.0
2007-12-27 10:20:00,0.75385,0.75433,0.7537,0.75433,272400000.0
2007-12-27 10:25:00,0.75431,0.75431,0.7533,0.75351,224400000.0
2007-12-27 10:30:00,0.75343,0.75343,0.75289,0.753,138400000.0
2007-12-27 10:35:00,0.753,0.75343,0.75296,0.75337,99600000.0
2007-12-27 10:40:00,0.75339,0.75397,0.75329,0.75384,170000000.0
2007-12-27 10:45:00,0.75379,0.75416,0.75372,0.75382,187200000.0
2007-12-27 10:50:00,0.75396,0.75412,0.75374,0.75412,219600000.0
2007-12-27 10:55:00,0.75413,0.75532,0.75365,0.75532,244800000.0
2007-12-27 11:00:00,0.75543,0.75543,0.75473,0.7549,250600000.0
2007-12-27 11:05:00,0.75489,0.75489,0.75416,0.75439,198800000.0
2007-12-27 11:10:00,0.7544,0.75471,0.75423,0.75423,305400000.0
2007-12-27 11:15:00,0.7545,0.75475,0.75439,0.75475,139200000.0
2007-12-27 11:20:00,0.75478,0.75542,0.75478,0.75518,243200000.0
2007-12-27 11:25:00,0.75525,0.75557,0.75508,0.75557,247800000.0
2007-12-27 11:30:00,0.75546,0.75567,0.75504,0.75565,95800000.0
2007-12-27 11:35:00,0.7557,0.75574,0.7553,0.75558,142400000.0
2007-12-27 11:40:00,0.75539,0.75656,0.75539,0.75656,132800000.0
2007-12-27 11:45:00,0.75658,0.75663,0.7554,0.75641,142400000.0
2007-12-27 11:50:00,0.75648,0.75733,0.75648,0.75679,188200000.0
2007-12-27 11:55:00,0.75682,0.75694,0.75542,0.75568,165200000.0
2007-12-27 12:00:00,0.75569,0.75569,0.75492,0.75561,118800000.0
2007-12-27 12:05:00,0.75548,0.75585,0.754,0.75451,120000000.0
2007-12-27 12:10:00,0.75464,0.7547,0.7534,0.75356,137600000.0
2007-12-27 12:15:00,0.75382,0.75435,0.75382,0.75419,156800000.0
2007-12-27 12:20:00,0.75435,0.75438,0.75369,0.75384,147600000.0
2007-12-27 12:25:00,0.75421,0.75456,0.75291,0.75291,130600000.0
2007-12-27 12:30:00,0.75406,0.75415,0.75372,0.75399,125600000.0
2007-12-27 12:35:00,0.75416,0.75536,0.75414,0.75536,114600000.0
2007-12-27 12:40:00,0.75518,0.75518,0.75449,0.7547,89000000.0
2007-12-27 12:45:00,0.75483,0.75489,0.75453,0.75453,147200000.0
2007-12-27 12:50:00,0.75464,0.75464,0.75382,0.75389,120400000.0
2007-12-27 12:55:00,0.75392,0.75437,0.75392,0.75421,108200000.0
2007-12-27 13:00:00,0.75425,0.75463,0.75413,0.75451,88000000.0
2007-12-27 13:05:00,0.7545,0.75478,0.75425,0.75433,120000000.0
2007-12-27 13:10:00,0.75439,0.75475,0.75432,0.75475,99000000.0
2007-12-27 13:15:00,0.75469,0.75599,0.75469,0.75594,180200000.0
2007-12-27 13:20:00,0.75597,0.75603,0.75551,0.75557,144400000.0
2007-12-27 13:25:00,0.7555,0.7557,0.75527,0.7557,83200000.0
2007-12-27 13:30:00,0.75577,0.75637,0.75577,0.75604,205200000.0
2007-12-27 13:35:00,0.75617,0.75627,0.7557,0.75603,96800000.0
2007-12-27 13:40:00,0.7559,0.75628,0.75509,0.75593,83200000.0
2007-12-27 13:45:00,0.75608,0.7566,0.75608,0.7566,102800000.0
2007-12-27 13:50:00,0.75672,0.7574,0.75647,0.75726,79400000.0
2007-12-27 13:55:00,0.75712,0.75734,0.75692,0.75699,139000000.0
2007-12-27 14:00:00,0.75697,0.7581,0.75692,0.7581,67200000.0
2007-12-27 14:05:00,0.75814,0.7585,0.7571,0.7585,91200000.0
2007-12-27 14:10:00,0.75867,0.75895,0.75815,0.75815,132000000.0
2007-12-27 14:15:00,0.75816,0.75821,0.75788,0.75796,65000000.0
2007-12-27 14:20:00,0.75807,0.75831,0.75803,0.75831,57600000.0
2007-12-27 14:25:00,0.75806,0.75819,0.75712,0.75719,72000000.0
2007-12-27 14:30:00,0.7574,0.7574,0.75655,0.75686,64000000.0
2007-12-27 14:35:00,0.75683,0.75737,0.75678,0.75737,62400000.0
2007-12-27 14:40:00,0.75732,0.75746,0.75725,0.75737,78800000.0
2007-12-27 14:45:00,0.75738,0.75748,0.75716,0.75726,59200000.0
2007-12-27 14:50:00,0.75718,0.75729,0.75701,0.75718,72400000.0
2007-12-27 14:55:00,0.75719,0.75732,0.75674,0.75675,60800000.0
2007-12-27 15:00:00,0.75669,0.75669,0.75559,0.75559,70400000.0
2007-12-27 15:05:00,0.7555,0.75588,0.75523,0.75584,66000000.0
2007-12-27 15:10:00,0.75597,0.75634,0.75562,0.75579,60800000.0
2007-12-27 15:15:00,0.7557,0.7557,0.75452,0.75453,72000000.0
2007-12-27 15:20:00,0.75452,0.75452,0.75388,0.75417,67200000.0
2007-12-27 15:25:00,0.75421,0.75537,0.75391,0.75537,62400000.0
2007-12-27 15:30:00,0.75517,0.75599,0.75435,0.75559,63200000.0
2007-12-27 15:35:00,0.75546,0.75546,0.75405,0.755,61200000.0
2007-12-27 15:40:00,0.7548,0.75571,0.75476,0.75549,72000000.0
2007-12-27 15:45:00,0.75522,0.75536,0.75483,0.75536,75600000.0
2007-12-27 15:50:00,0.75542,0.75545,0.75468,0.75494,65600000.0
2007-12-27 15:55:00,0.75513,0.7552,0.75389,0.75471,74600000.0
2007-12-27 16:00:00,0.75473,0.75473,0.75387,0.75396,59200000.0
2007-12-27 16:05:00,0.75395,0.75395,0.7525,0.7531,70400000.0
2007-12-27 16:10:00,0.75302,0.75302,0.75154,0.75186,67600000.0
2007-12-27 16:15:00,0.75181,0.75189,0.75028,0.75085,56000000.0
2007-12-27 16:20:00,0.75095,0.75161,0.75091,0.75161,67200000.0
2007-12-27 16:25:00,0.75145,0.75145,0.75048,0.75085,75200000.0
2007-12-27 16:30:00,0.75093,0.75143,0.75081,0.75133,59600000.0
2007-12-27 16:35:00,0.75121,0.75191,0.75121,0.75181,72400000.0
2007-12-27 16:40:00,0.75176,0.75198,0.75137,0.7519,60800000.0
2007-12-27 16:45:00,0.75185,0.7519,0.75147,0.7519,60800000.0
2007-12-27 16:50:00,0.75198,0.75255,0.75137,0.75232,60800000.0
2007-12-27 16:55:00,0.75227,0.75358,0.75203,0.75353,65600000.0
2007-12-27 17:00:00,0.75331,0.75366,0.75319,0.75351,67200000.0
2007-12-27 17:05:00,0.75383,0.75456,0.75356,0.75431,67200000.0
2007-12-27 17:10:00,0.75434,0.7545,0.75379,0.75386,68800000.0
2007-12-27 17:15:00,0.75375,0.75416,0.75372,0.75408,73600000.0
2007-12-27 17:20:00,0.75417,0.75478,0.75403,0.75416,59200000.0
2007-12-27 17:25:00,0.75404,0.75419,0.75354,0.75399,67600000.0
2007-12-27 17:30:00,0.75388,0.75425,0.75363,0.7538,66600000.0
2007-12-27 17:35:00,0.7538,0.75429,0.75352,0.75352,67200000.0
2007-12-27 17:40:00,0.7535,0.75356,0.75319,0.75352,64000000.0
2007-12-27 17:45:00,0.75352,0.75376,0.7534,0.75374,69200000.0
2007-12-27 17:50:00,0.75313,0.75381,0.75313,0.75368,69200000.0
2007-12-27 17:55:00,0.75367,0.7555,0.75354,0.7555,70800000.0
2007-12-27 18:00:00,0.75538,0.75538,0.75427,0.75431,64000000.0
2007-12-27 18:05:00,0.75434,0.75443,0.75374,0.7539,59200000.0
2007-12-27 18:10:00,0.75422,0.75431,0.75401,0.7542,64000000.0
2007-12-27 18:15:00,0.75405,0.75435,0.753,0.75319,67200000.0
2007-12-27 18:20:00,0.75406,0.7543,0.7539,0.75416,59200000.0
2007-12-27 18:25:00,0.75416,0.75441,0.75376,0.75377,67200000.0
2007-12-27 18:30:00,0.75357,0.75396,0.75329,0.75374,48000000.0
2007-12-27 18:35:00,0.75375,0.75454,0.75354,0.75454,60000000.0
2007-12-27 18:40:00,0.75464,0.75554,0.75412,0.75516,68800000.0
2007-12-27 18:45:00,0.75524,0.75535,0.75452,0.7549,60800000.0
2007-12-27 18:50:00,0.7549,0.75506,0.75431,0.75441,52800000.0
2007-12-27 18:55:00,0.75433,0.75458,0.75422,0.7544,74000000.0
2007-12-27 19:00:00,0.75429,0.7544,0.75328,0.75434,62400000.0
2007-12-27 19:05:00,0.75423,0.75492,0.75373,0.75409,60800000.0
2007-12-27 19:10:00,0.75416,0.75463,0.75402,0.75452,70400000.0
2007-12-27 19:15:00,0.75488,0.75524,0.75474,0.75474,67200000.0
2007-12-27 19:20:00,0.75458,0.75505,0.75456,0.75492,66000000.0
2007-12-27 19:25:00,0.75491,0.75507,0.75435,0.75494,63400000.0
2007-12-27 19:30:00,0.75508,0.75547,0.75487,0.75487,57600000.0
2007-12-27 19:35:00,0.75481,0.75512,0.75377,0.75475,64000000.0
2007-12-27 19:40:00,0.7548,0.75511,0.75474,0.75491,51200000.0
2007-12-27 19:45:00,0.75502,0.75502,0.75448,0.7547,59200000.0
2007-12-27 19:50:00,0.75475,0.75475,0.75425,0.75428,70400000.0
2007-12-27 19:55:00,0.75434,0.75521,0.75423,0.75454,73600000.0
2007-12-27 20:00:00,0.7547,0.7547,0.75422,0.75428,59200000.0
2007-12-27 20:05:00,0.75431,0.7548,0.75339,0.75453,55400000.0
2007-12-27 20:10:00,0.75438,0.75457,0.75411,0.75424,64000000.0
2007-12-27 20:15:00,0.75424,0.7551,0.75411,0.75507,57400000.0
2007-12-27 20:20:00,0.75485,0.75502,0.75474,0.75474,59200000.0
2007-12-27 20:25:00,0.75483,0.75537,0.75475,0.75492,53600000.0
2007-12-27 20:30:00,0.75485,0.75637,0.75458,0.75635,41600000.0
2007-12-27 20:35:00,0.75509,0.75545,0.75501,0.75509,46800000.0
2007-12-27 20:40:00,0.75515,0.7561,0.75515,0.75605,44800000.0
2007-12-27 20:45:00,0.75601,0.75631,0.75571,0.75631,57600000.0
2007-12-27 20:50:00,0.75625,0.75636,0.75605,0.75616,59200000.0
2007-12-27 20:55:00,0.75577,0.75637,0.75564,0.75637,49600000.0
2007-12-27 21:00:00,0.75654,0.75665,0.75611,0.7563,60800000.0
2007-12-27 21:05:00,0.75617,0.75654,0.75578,0.75586,49600000.0
2007-12-27 21:10:00,0.75627,0.75627,0.75557,0.75557,38400000.0
2007-12-27 21:15:00,0.75567,0.75614,0.75546,0.75614,53600000.0
2007-12-27 21:20:00,0.7561,0.7562,0.75575,0.75585,60800000.0
2007-12-27 21:25:00,0.75612,0.75612,0.75503,0.75559,54400000.0
2007-12-27 21:30:00,0.75566,0.75643,0.75536,0.75564,52800000.0
2007-12-27 21:35:00,0.75554,0.75624,0.75548,0.75595,67200000.0
2007-12-27 21:40:00,0.75603,0.7573,0.75603,0.75625,52800000.0
2007-12-27 21:45:00,0.75652,0.75668,0.75643,0.75653,44800000.0
2007-12-27 21:50:00,0.75656,0.75656,0.7562,0.75629,55400000.0
2007-12-27 21:55:00,0.75627,0.75642,0.75603,0.75633,56000000.0
2007-12-27 22:00:00,0.75627,0.75662,0.75623,0.75638,57600000.0
2007-12-27 22:05:00,0.75643,0.75675,0.75643,0.75661,59200000.0
2007-12-27 22:10:00,0.7565,0.7565,0.75584,0.75591,59200000.0
2007-12-27 22:15:00,0.75581,0.75587,0.7556,0.75568,60800000.0
2007-12-27 22:20:00,0.75557,0.756,0.75553,0.75576,60800000.0
2007-12-27 22:25:00,0.75575,0.75607,0.75428,0.7552,64000000.0
2007-12-27 22:30:00,0.75494,0.75599,0.75494,0.75599,68800000.0
2007-12-27 22:35:00,0.75587,0.75589,0.75531,0.75559,61800000.0
2007-12-27 22:40:00,0.75574,0.75595,0.75544,0.75551,62400000.0
2007-12-27 22:45:00,0.75552,0.75585,0.75525,0.75526,60800000.0
2007-12-27 22:50:00,0.75506,0.75592,0.75506,0.75577,59200000.0
2007-12-27 22:55:00,0.75596,0.75609,0.75554,0.75599,69600000.0
2007-12-27 23:00:00,0.75602,0.75602,0.75518,0.75536,60800000.0
2007-12-27 23:05:00,0.75536,0.75547,0.75439,0.75493,50600000.0
2007-12-27 23:10:00,0.75495,0.75559,0.7549,0.75558,64000000.0
2007-12-27 23:15:00,0.75513,0.75533,0.75468,0.7553,44800000.0
2007-12-27 23:20:00,0.75531,0.75531,0.75408,0.75447,65000000.0
2007-12-27 23:25:00,0.75515,0.7554,0.75475,0.75539,62200000.0
2007-12-27 23:30:00,0.75537,0.75589,0.75537,0.75589,54400000.0
2007-12-27 23:35:00,0.75586,0.75665,0.75466,0.75568,59200000.0
2007-12-27 23:40:00,0.75667,0.75681,0.75555,0.75555,47800000.0
2007-12-27 23:45:00,0.75558,0.75582,0.75471,0.75498,51200000.0
2007-12-27 23:50:00,0.75516,0.7555,0.75489,0.7555,61200000.0
2007-12-27 23:55:00,0.7556,0.75571,0.75514,0.7553,57600000.0
2007-12-28 00:00:00,0.75435,0.75505,0.75435,0.75495,78400000.0
2007-12-28 00:05:00,0.75497,0.7555,0.75444,0.7555,70400000.0
2007-12-28 00:10:00,0.7556,0.75575,0.75558,0.75575,44800000.0
2007-12-28 00:15:00,0.75579,0.75651,0.75564,0.75641,56000000.0
2007-12-28 00:20:00,0.75639,0.7564,0.7554,0.75545,40000000.0
2007-12-28 00:25:00,0.75612,0.75612,0.75553,0.75556,64800000.0
2007-12-28 00:30:00,0.75531,0.75563,0.75526,0.75535,54400000.0
2007-12-28 00:35:00,0.7554,0.75668,0.75538,0.75564,54400000.0
2007-12-28 00:40:00,0.75555,0.75566,0.75541,0.75565,46400000.0
2007-12-28 00:45:00,0.7553,0.7556,0.7553,0.7556,62400000.0
2007-12-28 00:50:00,0.75563,0.75577,0.75538,0.75567,59200000.0
2007-12-28 00:55:00,0.75685,0.75699,0.75535,0.7558,56000000.0
2007-12-28 01:00:00,0.75588,0.75684,0.75549,0.75556,59200000.0
2007-12-28 01:05:00,0.75576,0.75624,0.75561,0.75616,57600000.0
2007-12-28 01:10:00,0.75621,0.75665,0.75619,0.75651,52800000.0
2007-12-28 01:15:00,0.75656,0.7569,0.75571,0.75685,62400000.0
2007-12-28 01:20:00,0.75681,0.75748,0.75666,0.75737,54400000.0
2007-12-28 01:25:00,0.75725,0.75731,0.7565,0.75668,59200000.0
2007-12-28 01:30:00,0.75675,0.75699,0.75541,0.75645,48000000.0
2007-12-28 01:35:00,0.75648,0.75653,0.75602,0.75602,41000000.0
2007-12-28 01:40:00,0.75639,0.75658,0.75635,0.75639,59600000.0
2007-12-28 01:45:00,0.75643,0.75649,0.75619,0.75619,56000000.0
2007-12-28 01:50:00,0.75615,0.75647,0.75615,0.7564,43200000.0
2007-12-28 01:55:00,0.75636,0.75682,0.75622,0.75682,64400000.0
2007-12-28 02:00:00,0.75659,0.75709,0.75659,0.75704,32400000.0
2007-12-28 02:05:00,0.75695,0.7571,0.75644,0.75657,44800000.0
2007-12-28 02:10:00,0.75668,0.75678,0.75548,0.7567,44800000.0
2007-12-28 02:15:00,0.75663,0.75674,0.75647,0.75648,36800000.0
2007-12-28 02:20:00,0.75707,0.75718,0.75608,0.75634,40600000.0
2007-12-28 02:25:00,0.75649,0.75666,0.75541,0.75646,53200000.0
2007-12-28 02:30:00,0.7566,0.75667,0.75635,0.75653,25600000.0
2007-12-28 02:35:00,0.75673,0.75689,0.75646,0.75652,51200000.0
2007-12-28 02:40:00,0.75664,0.75736,0.75627,0.75731,48400000.0
2007-12-28 02:45:00,0.75673,0.75705,0.75666,0.75705,38800000.0
2007-12-28 02:50:00,0.75705,0.75705,0.75622,0.75673,51200000.0
2007-12-28 02:55:00,0.75675,0.75725,0.75574,0.7567,51200000.0
2007-12-28 03:00:00,0.75677,0.75691,0.75648,0.7565,44800000.0
2007-12-28 03:05:00,0.7574,0.75744,0.75607,0.75652,36800000.0
2007-12-28 03:10:00,0.75655,0.75702,0.75649,0.757,34600000.0
2007-12-28 03:15:00,0.7568,0.7569,0.75636,0.75662,35200000.0
2007-12-28 03:20:00,0.75666,0.75692,0.75657,0.75671,60800000.0
2007-12-28 03:25:00,0.75667,0.75667,0.75625,0.75626,50000000.0
2007-12-28 03:30:00,0.75633,0.75654,0.75616,0.75619,49600000.0
2007-12-28 03:35:00,0.75638,0.75677,0.75635,0.75671,44800000.0
2007-12-28 03:40:00,0.75684,0.75691,0.75653,0.75661,35200000.0
2007-12-28 03:45:00,0.75661,0.75687,0.75649,0.75667,36800000.0
2007-12-28 03:50:00,0.75679,0.75707,0.75672,0.75705,41600000.0
2007-12-28 03:55:00,0.75692,0.75692,0.75602,0.75635,52800000.0
2007-12-28 04:00:00,0.75607,0.75624,0.75578,0.75579,65000000.0
2007-12-28 04:05:00,0.75572,0.756,0.75557,0.75593,68800000.0
2007-12-28 04:10:00,0.756,0.75638,0.75573,0.75573,60800000.0
2007-12-28 04:15:00,0.75558,0.75611,0.75535,0.75577,62400000.0
2007-12-28 04:20:00,0.75573,0.75574,0.75451,0.75574,57600000.0
2007-12-28 04:25:00,0.75571,0.75571,0.75494,0.75531,78400000.0
2007-12-28 04:30:00,0.75475,0.75539,0.75475,0.75509,54800000.0
2007-12-28 04:35:00,0.75506,0.75537,0.75497,0.75522,56000000.0
2007-12-28 04:40:00,0.75523,0.75559,0.75515,0.7554,67200000.0
2007-12-28 04:45:00,0.75538,0.75563,0.75537,0.75562,62400000.0
2007-12-28 04:50:00,0.75559,0.75587,0.75546,0.75587,49600000.0
2007-12-28 04:55:00,0.75588,0.75652,0.75575,0.75639,48400000.0
2007-12-28 05:00:00,0.75528,0.75616,0.7552,0.75616,36800000.0
2007-12-28 05:05:00,0.7562,0.75635,0.75612,0.7563,46400000.0
2007-12-28 05:10:00,0.75636,0.75709,0.75582,0.75707,62400000.0
2007-12-28 05:15:00,0.7558,0.75705,0.75578,0.75598,33000000.0
2007-12-28 05:20:00,0.75622,0.75622,0.75577,0.75613,32400000.0
2007-12-28 05:25:00,0.75612,0.75618,0.75516,0.75516,51200000.0
2007-12-28 05:30:00,0.75516,0.75562,0.75516,0.75562,46400000.0
2007-12-28 05:35:00,0.75565,0.75565,0.75517,0.75517,46400000.0
2007-12-28 05:40:00,0.75517,0.75561,0.75508,0.75561,35200000.0
2007-12-28 05:45:00,0.75552,0.75576,0.75541,0.75541,67200000.0
2007-12-28 05:50:00,0.75564,0.75592,0.75554,0.75578,64000000.0
2007-12-28 05:55:00,0.75659,0.7567,0.75554,0.75574,64000000.0
2007-12-28 06:00:00,0.75573,0.75576,0.75518,0.75568,70400000.0
2007-12-28 06:05:00,0.75569,0.75617,0.75502,0.75617,56000000.0
2007-12-28 06:10:00,0.75611,0.75611,0.75577,0.75603,22400000.0
2007-12-28 06:15:00,0.75596,0.75622,0.75585,0.75619,69200000.0
2007-12-28 06:20:00,0.75609,0.7561,0.75584,0.75584,48000000.0
2007-12-28 06:25:00,0.7558,0.75607,0.75552,0.75607,51200000.0
2007-12-28 06:30:00,0.75603,0.75603,0.75585,0.75589,60800000.0
2007-12-28 06:35:00,0.75598,0.75615,0.75551,0.75588,59600000.0
2007-12-28 06:40:00,0.75604,0.75644,0.75602,0.7561,48000000.0
2007-12-28 06:45:00,0.75595,0.75608,0.75573,0.75579,40000000.0
2007-12-28 06:50:00,0.7556,0.7561,0.75548,0.75579,47800000.0
2007-12-28 06:55:00,0.75588,0.75676,0.75577,0.75629,62400000.0
2007-12-28 07:00:00,0.75639,0.75759,0.75628,0.75756,52800000.0
2007-12-28 07:05:00,0.75749,0.75749,0.75665,0.75679,62400000.0
2007-12-28 07:10:00,0.75664,0.75683,0.75647,0.75652,63400000.0
2007-12-28 07:15:00,0.75619,0.7565,0.75526,0.75599,57600000.0
2007-12-28 07:20:00,0.75587,0.7568,0.75584,0.75673,52800000.0
2007-12-28 07:25:00,0.75682,0.75698,0.75666,0.75671,54400000.0
2007-12-28 07:30:00,0.75682,0.75698,0.75658,0.75675,59200000.0
2007-12-28 07:35:00,0.75697,0.75747,0.75635,0.75744,66600000.0
2007-12-28 07:40:00,0.75717,0.75722,0.75578,0.75578,56000000.0
2007-12-28 07:45:00,0.756,0.75673,0.75561,0.75672,73400000.0
2007-12-28 07:50:00,0.75676,0.75684,0.75672,0.75673,59600000.0
2007-12-28 07:55:00,0.75669,0.75705,0.75645,0.75695,62800000.0
2007-12-28 08:00:00,0.75683,0.75692,0.75648,0.75648,64000000.0
2007-12-28 08:05:00,0.75637,0.75717,0.75637,0.75717,68800000.0
2007-12-28 08:10:00,0.75727,0.75768,0.75683,0.75686,67200000.0
2007-12-28 08:15:00,0.75695,0.75737,0.75695,0.75712,65600000.0
2007-12-28 08:20:00,0.75713,0.75747,0.75712,0.75715,62800000.0
2007-12-28 08:25:00,0.75759,0.75764,0.75737,0.75748,66600000.0
2007-12-28 08:30:00,0.75726,0.75751,0.75692,0.7572,78800000.0
2007-12-28 08:35:00,0.75725,0.75756,0.75698,0.75746,103400000.0
2007-12-28 08:40:00,0.75751,0.75755,0.75643,0.75643,70400000.0
2007-12-28 08:45:00,0.75643,0.75676,0.75629,0.75646,97600000.0
2007-12-28 08:50:00,0.75647,0.75711,0.75647,0.75668,169000000.0
2007-12-28 08:55:00,0.75659,0.7572,0.75655,0.75707,66000000.0
2007-12-28 09:00:00,0.75703,0.75766,0.75703,0.75727,100400000.0
2007-12-28 09:05:00,0.75722,0.75847,0.75722,0.75847,98000000.0
2007-12-28 09:10:00,0.75835,0.75835,0.75742,0.75765,119400000.0
2007-12-28 09:15:00,0.75705,0.75775,0.75692,0.75693,135400000.0
2007-12-28 09:20:00,0.75693,0.75714,0.75678,0.75713,91200000.0
2007-12-28 09:25:00,0.75698,0.75743,0.7568,0.75736,132200000.0
2007-12-28 09:30:00,0.7576,0.75769,0.75656,0.75687,128000000.0
2007-12-28 09:35:00,0.75686,0.75818,0.75605,0.75815,207200000.0
2007-12-28 09:40:00,0.7584,0.7593,0.7584,0.75887,248400000.0
2007-12-28 09:45:00,0.75884,0.75884,0.75813,0.75855,99200000.0
2007-12-28 09:50:00,0.75864,0.75954,0.75849,0.75952,328800000.0
2007-12-28 09:55:00,0.75937,0.75937,0.75853,0.75936,223400000.0
2007-12-28 10:00:00,0.75918,0.75949,0.75904,0.75906,286400000.0
2007-12-28 10:05:00,0.75908,0.75925,0.75886,0.75888,202000000.0
2007-12-28 10:10:00,0.75878,0.75932,0.75874,0.75926,266800000.0
2007-12-28 10:15:00,0.75935,0.75935,0.75892,0.75918,174200000.0
2007-12-28 10:20:00,0.75882,0.75911,0.75829,0.75844,270800000.0
2007-12-28 10:25:00,0.75839,0.75877,0.7583,0.75868,225600000.0
2007-12-28 10:30:00,0.75891,0.75895,0.75866,0.75889,137000000.0
2007-12-28 10:35:00,0.75893,0.75923,0.75887,0.75912,99200000.0
2007-12-28 10:40:00,0.75906,0.7595,0.75891,0.75894,170000000.0
2007-12-28 10:45:00,0.75909,0.75942,0.75901,0.75919,186400000.0
2007-12-28 10:50:00,0.75913,0.75913,0.75869,0.75879,219600000.0
2007-12-28 10:55:00,0.75877,0.75893,0.75861,0.75886,245400000.0
2007-12-28 11:00:00,0.75886,0.75889,0.75868,0.75868,252000000.0
2007-12-28 11:05:00,0.75872,0.75883,0.75856,0.75861,198800000.0
2007-12-28 11:10:00,0.75864,0.75878,0.758,0.75802,305600000.0
2007-12-28 11:15:00,0.75783,0.75785,0.75717,0.75743,139600000.0
2007-12-28 11:20:00,0.75747,0.75765,0.75717,0.75765,243600000.0
2007-12-28 11:25:00,0.75766,0.75766,0.75738,0.75746,247800000.0
2007-12-28 11:30:00,0.75747,0.75791,0.75747,0.75788,96000000.0
2007-12-28 11:35:00,0.7579,0.75801,0.75764,0.75781,142400000.0
2007-12-28 11:40:00,0.75736,0.75736,0.75671,0.75674,132800000.0
2007-12-28 11:45:00,0.75726,0.75755,0.75612,0.75716,142400000.0
2007-12-28 11:50:00,0.75718,0.75718,0.75685,0.75695,188200000.0
2007-12-28 11:55:00,0.75722,0.75734,0.75664,0.75678,164800000.0
2007-12-28 12:00:00,0.75655,0.75655,0.75436,0.75505,120000000.0
2007-12-28 12:05:00,0.75508,0.75562,0.75497,0.75536,119400000.0
2007-12-28 12:10:00,0.75527,0.75553,0.75497,0.75515,137400000.0
2007-12-28 12:15:00,0.75547,0.75558,0.75512,0.75519,156200000.0
2007-12-28 12:20:00,0.75532,0.75542,0.75522,0.7554,131200000.0
2007-12-28 12:25:00,0.75543,0.75638,0.75482,0.75489,128400000.0
2007-12-28 12:30:00,0.75559,0.7556,0.75519,0.75558,126400000.0
2007-12-28 12:35:00,0.75534,0.75574,0.75533,0.75563,110400000.0
2007-12-28 12:40:00,0.75558,0.75575,0.75545,0.75563,89600000.0
2007-12-28 12:45:00,0.75553,0.75606,0.75551,0.7559,137600000.0
2007-12-28 12:50:00,0.75624,0.75733,0.75622,0.75678,120000000.0
2007-12-28 12:55:00,0.75683,0.757,0.75643,0.75643,109200000.0
2007-12-28 13:00:00,0.75618,0.75646,0.75581,0.75645,88400000.0
2007-12-28 13:05:00,0.75654,0.75682,0.75652,0.75657,120000000.0
2007-12-28 13:10:00,0.75639,0.75639,0.75594,0.75637,99200000.0
2007-12-28 13:15:00,0.75648,0.75662,0.75628,0.75629,180800000.0
2007-12-28 13:20:00,0.75621,0.75657,0.75598,0.75634,144000000.0
2007-12-28 13:25:00,0.75627,0.75677,0.75609,0.75622,81600000.0
2007-12-28 13:30:00,0.75646,0.75655,0.75581,0.75622,206800000.0
2007-12-28 13:35:00,0.75628,0.75636,0.75569,0.75612,96000000.0
2007-12-28 13:40:00,0.75626,0.75626,0.75499,0.75602,83200000.0
2007-12-28 13:45:00,0.75602,0.75623,0.7559,0.75621,102400000.0
2007-12-28 13:50:00,0.75649,0.75672,0.75585,0.75672,80400000.0
2007-12-28 13:55:00,0.75677,0.75731,0.75676,0.75719,139600000.0
2007-12-28 14:00:00,0.75726,0.75726,0.75641,0.75696,67200000.0
2007-12-28 14:05:00,0.75667,0.7568,0.75557,0.75613,92800000.0
2007-12-28 14:10:00,0.75607,0.75655,0.75564,0.75632,131200000.0
2007-12-28 14:15:00,0.75619,0.75634,0.75587,0.75606,62400000.0
2007-12-28 14:20:00,0.75598,0.75606,0.75548,0.75563,69200000.0
2007-12-28 14:25:00,0.75572,0.75634,0.75572,0.75602,72000000.0
2007-12-28 14:30:00,0.756,0.75659,0.756,0.75659,64400000.0
2007-12-28 14:35:00,0.75668,0.75735,0.75665,0.75689,62400000.0
2007-12-28 14:40:00,0.75686,0.75686,0.75615,0.75624,78400000.0
2007-12-28 14:45:00,0.75637,0.75674,0.75608,0.75615,59200000.0
2007-12-28 14:50:00,0.75615,0.75682,0.75614,0.75649,72400000.0
2007-12-28 14:55:00,0.7565,0.75737,0.75627,0.75737,60800000.0
2007-12-28 15:00:00,0.75739,0.75751,0.75715,0.75747,70400000.0
2007-12-28 15:05:00,0.75738,0.75757,0.7571,0.7571,66000000.0
2007-12-28 15:10:00,0.7575,0.75756,0.75694,0.75738,70400000.0
2007-12-28 15:15:00,0.75742,0.758,0.75726,0.75787,72000000.0
2007-12-28 15:20:00,0.75776,0.75783,0.75685,0.75701,67200000.0
2007-12-28 15:25:00,0.75694,0.75708,0.75643,0.75643,62400000.0
2007-12-28 15:30:00,0.75629,0.75658,0.75555,0.75606,62400000.0
2007-12-28 15:35:00,0.75609,0.75609,0.75382,0.75494,60800000.0
2007-12-28 15:40:00,0.75504,0.75527,0.75482,0.75504,71800000.0
2007-12-28 15:45:00,0.75511,0.75603,0.75511,0.75589,67200000.0
2007-12-28 15:50:00,0.75586,0.75593,0.7552,0.7555,65600000.0
2007-12-28 15:55:00,0.7556,0.75579,0.75461,0.75546,75000000.0
2007-12-28 16:00:00,0.75547,0.75596,0.75535,0.75544,59200000.0
2007-12-28 16:05:00,0.75577,0.75628,0.75445,0.75628,70800000.0
2007-12-28 16:10:00,0.75624,0.75647,0.7556,0.75644,67200000.0
2007-12-28 16:15:00,0.7564,0.75641,0.75532,0.75532,56000000.0
2007-12-28 16:20:00,0.75522,0.7553,0.755,0.75517,67200000.0
2007-12-28 16:25:00,0.75507,0.75518,0.75395,0.75395,75200000.0
2007-12-28 16:30:00,0.75418,0.75436,0.75377,0.75436,59200000.0
2007-12-28 16:35:00,0.7546,0.75486,0.75428,0.75486,72000000.0
2007-12-28 16:40:00,0.7549,0.75552,0.75475,0.75534,59200000.0
2007-12-28 16:45:00,0.75525,0.75593,0.75525,0.75584,52800000.0
2007-12-28 16:50:00,0.75557,0.75648,0.75537,0.75631,60800000.0
2007-12-28 16:55:00,0.75631,0.75636,0.75538,0.75543,65600000.0
2007-12-28 17:00:00,0.75545,0.75647,0.75541,0.75646,67200000.0
2007-12-28 17:05:00,0.75649,0.75649,0.75515,0.75523,67200000.0
2007-12-28 17:10:00,0.75525,0.75565,0.75525,0.75529,69200000.0
2007-12-28 17:15:00,0.7552,0.7553,0.75461,0.75461,73600000.0
2007-12-28 17:20:00,0.7547,0.75506,0.75449,0.75499,59200000.0
2007-12-28 17:25:00,0.75491,0.75491,0.75427,0.75442,67600000.0
2007-12-28 17:30:00,0.75427,0.75459,0.75382,0.75384,67600000.0
2007-12-28 17:35:00,0.75424,0.75512,0.75424,0.75512,67200000.0
2007-12-28 17:40:00,0.75545,0.7557,0.75497,0.75555,64400000.0
2007-12-28 17:45:00,0.7556,0.75611,0.7556,0.75611,69200000.0
2007-12-28 17:50:00,0.75604,0.75619,0.75557,0.75557,68800000.0
2007-12-28 17:55:00,0.75564,0.75573,0.75502,0.75522,70400000.0
2007-12-28 18:00:00,0.75503,0.75511,0.75446,0.75503,64000000.0
2007-12-28 18:05:00,0.755,0.75537,0.75486,0.75523,59200000.0
2007-12-28 18:10:00,0.75523,0.75528,0.7546,0.75461,64000000.0
2007-12-28 18:15:00,0.75467,0.75482,0.75272,0.75284,70800000.0
2007-12-28 18:20:00,0.75403,0.75417,0.75368,0.75371,59200000.0
2007-12-28 18:25:00,0.75384,0.75426,0.75377,0.7541,67200000.0
2007-12-28 18:30:00,0.75407,0.75523,0.75407,0.7552,48000000.0
2007-12-28 18:35:00,0.7553,0.7557,0.75511,0.7557,59200000.0
2007-12-28 18:40:00,0.75574,0.75586,0.75439,0.75541,69200000.0
2007-12-28 18:45:00,0.75558,0.75626,0.75553,0.75624,61200000.0
2007-12-28 18:50:00,0.7562,0.75652,0.75568,0.75586,54400000.0
2007-12-28 18:55:00,0.75592,0.75596,0.75538,0.75554,73400000.0
2007-12-28 19:00:00,0.75566,0.75612,0.75476,0.7557,62400000.0
2007-12-28 19:05:00,0.75556,0.75585,0.75426,0.75585,60800000.0
2007-12-28 19:10:00,0.75587,0.75587,0.75515,0.75534,69800000.0
2007-12-28 19:15:00,0.75541,0.75574,0.75526,0.75554,66600000.0
2007-12-28 19:20:00,0.75556,0.7563,0.7554,0.75543,59200000.0
2007-12-28 19:25:00,0.75547,0.75675,0.75547,0.75652,62800000.0
2007-12-28 19:30:00,0.75654,0.75764,0.75654,0.75742,57600000.0
2007-12-28 19:35:00,0.7573,0.75742,0.75594,0.7566,64000000.0
2007-12-28 19:40:00,0.75664,0.75727,0.75651,0.75716,54400000.0
2007-12-28 19:45:00,0.75705,0.75734,0.75699,0.75734,59200000.0
2007-12-28 19:50:00,0.75734,0.7574,0.7567,0.75732,70800000.0
2007-12-28 19:55:00,0.75729,0.75729,0.75639,0.75729,73600000.0
2007-12-28 20:00:00,0.75732,0.75735,0.75679,0.757,59600000.0
2007-12-28 20:05:00,0.75697,0.75753,0.75639,0.75749,62400000.0
2007-12-28 20:10:00,0.75735,0.75787,0.75731,0.7578,63400000.0
2007-12-28 20:15:00,0.75788,0.75788,0.75726,0.75726,60200000.0
2007-12-28 20:20:00,0.75729,0.75758,0.7572,0.75754,59600000.0
2007-12-28 20:25:00,0.75738,0.75812,0.75732,0.75756,47200000.0
2007-12-28 20:30:00,0.75751,0.75784,0.75707,0.7576,44800000.0
2007-12-28 20:35:00,0.75765,0.75799,0.75765,0.75798,42000000.0
2007-12-28 20:40:00,0.7577,0.75789,0.75754,0.75775,51200000.0
2007-12-28 20:45:00,0.75759,0.75759,0.7571,0.75717,57600000.0
2007-12-28 20:50:00,0.75703,0.75711,0.75681,0.75696,57600000.0
2007-12-28 20:55:00,0.7568,0.75709,0.7568,0.75693,51200000.0
2007-12-28 21:00:00,0.75685,0.75727,0.75685,0.75712,60800000.0
2007-12-28 21:05:00,0.75688,0.75715,0.75674,0.75715,51200000.0
2007-12-28 21:10:00,0.75696,0.75696,0.75592,0.75629,44800000.0
2007-12-28 21:15:00,0.75652,0.75707,0.75652,0.75707,60000000.0
2007-12-28 21:20:00,0.75701,0.75733,0.75689,0.75729,47400000.0
2007-12-28 21:25:00,0.75729,0.7575,0.75625,0.75743,41600000.0
2007-12-28 21:30:00,0.75741,0.75741,0.7567,0.75693,59200000.0
2007-12-28 21:35:00,0.75667,0.75717,0.7566,0.75717,49000000.0
2007-12-28 21:40:00,0.7572,0.75772,0.75706,0.75772,46400000.0
2007-12-28 21:45:00,0.75776,0.75788,0.7574,0.7578,59200000.0
2007-12-28 21:50:00,0.75777,0.7579,0.75765,0.75777,56000000.0
2007-12-28 21:55:00,0.75772,0.75789,0.75749,0.75789,60800000.0
2007-12-28 22:00:00,0.75768,0.75768,0.75701,0.75705,57600000.0
2007-12-28 22:05:00,0.75707,0.75772,0.75695,0.75713,59200000.0
2007-12-28 22:10:00,0.75704,0.758,0.75675,0.75774,56000000.0
2007-12-28 22:15:00,0.75678,0.75684,0.75668,0.75668,22400000.0
2007-12-28 22:20:00,0.75686,0.75787,0.75685,0.75777,29200000.0
2007-12-28 22:25:00,0.75775,0.7587,0.75677,0.75857,56000000.0
2007-12-28 22:30:00,0.75778,0.75788,0.75765,0.75788,59200000.0
2007-12-28 22:35:00,0.7579,0.75803,0.75775,0.75803,41600000.0
2007-12-28 22:40:00,0.75801,0.7588,0.75755,0.7588,44800000.0
2007-12-28 22:45:00,0.75745,0.75888,0.75745,0.75833,62400000.0
2007-12-28 22:50:00,0.75868,0.75879,0.7585,0.75865,59200000.0
2007-12-28 22:55:00,0.75859,0.75872,0.7583,0.75856,69200000.0
2007-12-28 23:00:00,0.75844,0.75857,0.75823,0.75823,59200000.0
2007-12-28 23:05:00,0.75821,0.75846,0.7574,0.7584,51200000.0
2007-12-28 23:10:00,0.75851,0.75866,0.75828,0.75847,69600000.0
2007-12-28 23:15:00,0.75866,0.7589,0.75846,0.75866,46400000.0
2007-12-28 23:20:00,0.75867,0.75904,0.75748,0.75895,65800000.0
2007-12-28 23:25:00,0.75886,0.759,0.75881,0.75893,52800000.0
2007-12-28 23:30:00,0.75886,0.75903,0.75866,0.75893,59200000.0
2007-12-28 23:35:00,0.75897,0.75919,0.75765,0.75911,61800000.0
2007-12-28 23:40:00,0.7591,0.75933,0.7591,0.75922,32000000.0
2007-12-28 23:45:00,0.75922,0.76006,0.75892,0.76006,51200000.0
2007-12-28 23:50:00,0.76008,0.76046,0.75822,0.7588,60800000.0
2007-12-28 23:55:00,0.76012,0.76054,0.76012,0.76044,63800000.0
2007-12-31 00:00:00,0.75798,0.75835,0.75771,0.75807,60800000.0
2007-12-31 00:05:00,0.75817,0.75858,0.75723,0.75827,57600000.0
2007-12-31 00:10:00,0.75848,0.75848,0.75827,0.75838,24000000.0
2007-12-31 00:15:00,0.75824,0.75846,0.75755,0.75755,44200000.0
2007-12-31 00:20:00,0.75777,0.75822,0.75777,0.75811,42000000.0
2007-12-31 00:25:00,0.75795,0.758,0.75681,0.75713,59200000.0
2007-12-31 00:30:00,0.75692,0.76022,0.75687,0.75765,59200000.0
2007-12-31 00:35:00,0.75747,0.75751,0.75689,0.75741,66000000.0
2007-12-31 00:40:00,0.75728,0.7583,0.7568,0.7575,57600000.0
2007-12-31 00:45:00,0.75734,0.7583,0.75734,0.7583,62400000.0
2007-12-31 00:50:00,0.75821,0.75877,0.75764,0.75856,52800000.0
2007-12-31 00:55:00,0.75857,0.75905,0.75857,0.75902,34600000.0
2007-12-31 01:00:00,0.75898,0.75921,0.75875,0.75921,59200000.0
2007-12-31 01:05:00,0.7592,0.75962,0.75908,0.75915,57600000.0
2007-12-31 01:10:00,0.75924,0.75988,0.75924,0.7598,65600000.0
2007-12-31 01:15:00,0.75967,0.7599,0.75835,0.75975,62400000.0
2007-12-31 01:20:00,0.75987,0.75991,0.7592,0.7592,36800000.0
2007-12-31 01:25:00,0.75913,0.75928,0.7588,0.75924,59000000.0
2007-12-31 01:30:00,0.75896,0.75973,0.75796,0.75944,48000000.0
2007-12-31 01:35:00,0.75964,0.75974,0.75938,0.75961,54400000.0
2007-12-31 01:40:00,0.75966,0.75978,0.75938,0.75975,46400000.0
2007-12-31 01:45:00,0.75981,0.76005,0.7595,0.75998,56000000.0
2007-12-31 01:50:00,0.75997,0.76016,0.75985,0.75999,48000000.0
2007-12-31 01:55:00,0.76005,0.76016,0.75973,0.75992,42000000.0
2007-12-31 02:00:00,0.75997,0.76074,0.75963,0.76074,70800000.0
2007-12-31 02:05:00,0.75999,0.76008,0.75916,0.75921,43200000.0
2007-12-31 02:10:00,0.75921,0.75966,0.75918,0.75955,48000000.0
2007-12-31 02:15:00,0.75951,0.75957,0.75928,0.75956,59600000.0
2007-12-31 02:20:00,0.75946,0.75962,0.7594,0.75952,54400000.0
2007-12-31 02:25:00,0.75954,0.75971,0.75853,0.75965,48400000.0
2007-12-31 02:30:00,0.7598,0.75994,0.75935,0.75973,59200000.0
2007-12-31 02:35:00,0.75973,0.75997,0.75948,0.75965,54400000.0
2007-12-31 02:40:00,0.75957,0.7602,0.75896,0.7601,62800000.0
2007-12-31 02:45:00,0.76007,0.76027,0.75987,0.75998,65600000.0
2007-12-31 02:50:00,0.75984,0.75999,0.75918,0.75952,57600000.0
2007-12-31 02:55:00,0.75944,0.75944,0.75906,0.75915,59200000.0
2007-12-31 03:00:00,0.75908,0.75917,0.75895,0.75905,56000000.0
2007-12-31 03:05:00,0.75901,0.75918,0.75882,0.75899,54400000.0
2007-12-31 03:10:00,0.75916,0.75956,0.75908,0.75938,62800000.0
2007-12-31 03:15:00,0.75946,0.75946,0.75917,0.75937,57600000.0
2007-12-31 03:20:00,0.75951,0.7596,0.75912,0.75935,65600000.0
2007-12-31 03:25:00,0.75948,0.75961,0.75902,0.7593,45800000.0
2007-12-31 03:30:00,0.75957,0.75961,0.75905,0.75905,58600000.0
2007-12-31 03:35:00,0.75896,0.75909,0.75892,0.75906,42600000.0
2007-12-31 03:40:00,0.75902,0.75953,0.75896,0.75948,44800000.0
2007-12-31 03:45:00,0.75934,0.75955,0.75889,0.75895,44800000.0
2007-12-31 03:50:00,0.75894,0.75931,0.75799,0.75928,70400000.0
2007-12-31 03:55:00,0.75931,0.75934,0.75891,0.75902,78400000.0
2007-12-31 04:00:00,0.75887,0.7591,0.75855,0.75864,54800000.0
2007-12-31 04:05:00,0.75882,0.75889,0.75852,0.75852,59600000.0
2007-12-31 04:10:00,0.75859,0.75863,0.75817,0.75857,51200000.0
2007-12-31 04:15:00,0.75854,0.75868,0.75823,0.75823,40000000.0
2007-12-31 04:20:00,0.75841,0.75857,0.75718,0.75831,62400000.0
2007-12-31 04:25:00,0.75828,0.75911,0.75765,0.75804,64400000.0
2007-12-31 04:30:00,0.75794,0.758,0.75702,0.75703,52800000.0
2007-12-31 04:35:00,0.75702,0.75719,0.75613,0.75718,65600000.0
2007-12-31 04:40:00,0.75718,0.7574,0.75709,0.75725,41600000.0
2007-12-31 04:45:00,0.75707,0.75763,0.75707,0.75763,70800000.0
2007-12-31 04:50:00,0.75768,0.75821,0.75659,0.75821,51200000.0
2007-12-31 04:55:00,0.7583,0.75834,0.75804,0.7581,59200000.0
2007-12-31 05:00:00,0.75816,0.75878,0.75809,0.75851,69200000.0
2007-12-31 05:05:00,0.75777,0.75856,0.75749,0.75749,59200000.0
2007-12-31 05:10:00,0.7584,0.7584,0.75784,0.75814,61200000.0
2007-12-31 05:15:00,0.75806,0.75838,0.75788,0.75826,51200000.0
2007-12-31 05:20:00,0.75825,0.75825,0.75736,0.75741,53200000.0
2007-12-31 05:25:00,0.75737,0.75756,0.75697,0.75756,59200000.0
2007-12-31 05:30:00,0.75757,0.75767,0.75647,0.75755,63400000.0
2007-12-31 05:35:00,0.7576,0.75784,0.75727,0.75727,43200000.0
2007-12-31 05:40:00,0.75702,0.75725,0.75682,0.75715,60800000.0
2007-12-31 05:45:00,0.75706,0.75773,0.75706,0.75773,59600000.0
2007-12-31 05:50:00,0.75809,0.75809,0.75777,0.75798,59200000.0
2007-12-31 05:55:00,0.75808,0.75855,0.758,0.75852,57600000.0
2007-12-31 06:00:00,0.75853,0.759,0.75833,0.7586,56000000.0
2007-12-31 06:05:00,0.75837,0.75874,0.75788,0.75868,56000000.0
2007-12-31 06:10:00,0.75864,0.75914,0.75852,0.75853,41600000.0
2007-12-31 06:15:00,0.75853,0.75878,0.75839,0.75861,38400000.0
2007-12-31 06:20:00,0.75847,0.75917,0.75827,0.75833,67600000.0
2007-12-31 06:25:00,0.75838,0.75852,0.75803,0.7582,46400000.0
2007-12-31 06:30:00,0.75819,0.75866,0.75754,0.75866,54400000.0
2007-12-31 06:35:00,0.75867,0.75878,0.75832,0.75862,60800000.0
2007-12-31 06:40:00,0.75879,0.75905,0.75852,0.75867,46400000.0
2007-12-31 06:45:00,0.75797,0.75866,0.75797,0.75838,28800000.0
2007-12-31 06:50:00,0.75846,0.75879,0.75832,0.75854,33600000.0
2007-12-31 06:55:00,0.75887,0.75887,0.758,0.75881,60200000.0
2007-12-31 07:00:00,0.75887,0.75894,0.75877,0.75877,40000000.0
2007-12-31 07:05:00,0.75874,0.75969,0.7587,0.75883,52800000.0
2007-12-31 07:10:00,0.75898,0.75911,0.75855,0.75868,57600000.0
2007-12-31 07:15:00,0.75858,0.7592,0.75855,0.7592,42000000.0
2007-12-31 07:20:00,0.75867,0.7593,0.75865,0.75928,32000000.0
2007-12-31 07:25:00,0.7593,0.75974,0.7592,0.7592,49600000.0
2007-12-31 07:30:00,0.75916,0.75921,0.75889,0.75906,43200000.0
2007-12-31 07:35:00,0.75899,0.75922,0.75868,0.75909,59200000.0
2007-12-31 07:40:00,0.7591,0.75922,0.75884,0.75914,52200000.0
2007-12-31 07:45:00,0.75903,0.75923,0.7587,0.75872,64000000.0
2007-12-31 07:50:00,0.75875,0.75893,0.75759,0.75852,56000000.0
2007-12-31 07:55:00,0.75903,0.75942,0.759,0.75938,59200000.0
2007-12-31 08:00:00,0.75928,0.75933,0.75899,0.75933,73600000.0
2007-12-31 08:05:00,0.75933,0.75936,0.75913,0.75918,70400000.0
2007-12-31 08:10:00,0.75887,0.75929,0.7588,0.75917,59200000.0
2007-12-31 08:15:00,0.7591,0.75925,0.75867,0.75912,48000000.0
2007-12-31 08:20:00,0.75933,0.75933,0.75779,0.75889,64000000.0
2007-12-31 08:25:00,0.75885,0.75885,0.75835,0.7586,57600000.0
2007-12-31 08:30:00,0.75857,0.75887,0.75848,0.75863,62400000.0
2007-12-31 08:35:00,0.75851,0.75934,0.75851,0.75923,53200000.0
2007-12-31 08:40:00,0.75916,0.75928,0.7589,0.75916,67200000.0
2007-12-31 08:45:00,0.75889,0.7594,0.75854,0.75867,70400000.0
2007-12-31 08:50:00,0.75877,0.75893,0.75789,0.7587,60800000.0
2007-12-31 08:55:00,0.75875,0.75886,0.7575,0.75863,62400000.0
2007-12-31 09:00:00,0.75853,0.75902,0.75839,0.75867,73600000.0
2007-12-31 09:05:00,0.75869,0.75886,0.75864,0.75884,35200000.0
2007-12-31 09:10:00,0.75886,0.75939,0.75886,0.75919,60800000.0
2007-12-31 09:15:00,0.75908,0.75939,0.758,0.75935,68800000.0
2007-12-31 09:20:00,0.75926,0.75926,0.7587,0.75884,59200000.0
2007-12-31 09:25:00,0.75893,0.75925,0.75893,0.75916,48000000.0
2007-12-31 09:30:00,0.7591,0.75916,0.75822,0.75873,67600000.0
2007-12-31 09:35:00,0.75857,0.75858,0.75841,0.75858,58600000.0
2007-12-31 09:40:00,0.75746,0.75884,0.75746,0.75876,67200000.0
2007-12-31 09:45:00,0.75865,0.75871,0.75841,0.75863,64000000.0
2007-12-31 09:50:00,0.75866,0.75884,0.75803,0.75882,59200000.0
2007-12-31 09:55:00,0.75873,0.76073,0.75871,0.76073,64400000.0
2007-12-31 10:00:00,0.7606,0.76063,0.76016,0.76052,70800000.0
2007-12-31 10:05:00,0.76061,0.76072,0.75993,0.75993,69200000.0
2007-12-31 10:10:00,0.76013,0.76026,0.75834,0.75834,68800000.0
2007-12-31 10:15:00,0.75838,0.75868,0.75828,0.75849,63400000.0
2007-12-31 10:20:00,0.75864,0.75864,0.75777,0.75811,66600000.0
2007-12-31 10:25:00,0.75827,0.75919,0.75804,0.75907,66600000.0
2007-12-31 10:30:00,0.75916,0.75929,0.75842,0.75909,67200000.0
2007-12-31 10:35:00,0.75902,0.75925,0.75872,0.759,59600000.0
2007-12-31 10:40:00,0.7589,0.75932,0.75824,0.75932,73600000.0
2007-12-31 10:45:00,0.75942,0.75976,0.75929,0.75976,69200000.0
2007-12-31 10:50:00,0.75983,0.76026,0.75965,0.76017,67600000.0
2007-12-31 10:55:00,0.76029,0.76079,0.75948,0.75964,67600000.0
2007-12-31 11:00:00,0.7597,0.75997,0.75955,0.75983,65600000.0
2007-12-31 11:05:00,0.75984,0.75986,0.75826,0.75881,60800000.0
2007-12-31 11:10:00,0.75882,0.75944,0.75857,0.75944,148600000.0
2007-12-31 11:15:00,0.7587,0.75907,0.75851,0.75901,60800000.0
2007-12-31 11:20:00,0.75862,0.7589,0.75833,0.75843,72000000.0
2007-12-31 11:25:00,0.75848,0.75863,0.7576,0.7576,59200000.0
2007-12-31 11:30:00,0.75767,0.75804,0.75752,0.75764,74600000.0
2007-12-31 11:35:00,0.75768,0.75769,0.75735,0.75752,67200000.0
2007-12-31 11:40:00,0.75755,0.75777,0.75725,0.75772,56000000.0
2007-12-31 11:45:00,0.75782,0.75807,0.75674,0.75674,67200000.0
2007-12-31 11:50:00,0.75652,0.75674,0.75517,0.75644,70400000.0
2007-12-31 11:55:00,0.75646,0.75665,0.75618,0.75634,59200000.0
2007-12-31 12:00:00,0.75614,0.75617,0.75499,0.75605,75200000.0
2007-12-31 12:05:00,0.75615,0.75671,0.75613,0.75671,65600000.0
2007-12-31 12:10:00,0.75724,0.75724,0.75647,0.75699,67200000.0
2007-12-31 12:15:00,0.75716,0.75798,0.75697,0.75762,72000000.0
2007-12-31 12:20:00,0.7578,0.75844,0.75708,0.75808,60800000.0
2007-12-31 12:25:00,0.75804,0.75854,0.75721,0.75821,62400000.0
2007-12-31 12:30:00,0.75827,0.75843,0.75783,0.75805,62400000.0
2007-12-31 12:35:00,0.75796,0.75822,0.75778,0.75821,67200000.0
2007-12-31 12:40:00,0.75807,0.75818,0.75767,0.758,72000000.0
2007-12-31 12:45:00,0.75803,0.75812,0.75774,0.75783,60800000.0
2007-12-31 12:50:00,0.75787,0.75947,0.75787,0.75941,66000000.0
2007-12-31 12:55:00,0.75951,0.75999,0.7594,0.75978,69800000.0
2007-12-31 13:00:00,0.75977,0.75981,0.75885,0.75914,60800000.0
2007-12-31 13:05:00,0.75896,0.75896,0.75832,0.75839,72000000.0
2007-12-31 13:10:00,0.75838,0.7588,0.75822,0.75853,59200000.0
2007-12-31 13:15:00,0.75849,0.75879,0.75846,0.7587,79200000.0
2007-12-31 13:20:00,0.75861,0.75869,0.7583,0.75837,61800000.0
2007-12-31 13:25:00,0.75827,0.75934,0.75827,0.75891,64000000.0
2007-12-31 13:30:00,0.75892,0.75906,0.75776,0.75776,72000000.0
2007-12-31 13:35:00,0.7578,0.75884,0.7578,0.75799,65600000.0
2007-12-31 13:40:00,0.75798,0.75834,0.75767,0.75833,54400000.0
2007-12-31 13:45:00,0.75852,0.75862,0.7581,0.75823,131200000.0
2007-12-31 13:50:00,0.75839,0.75839,0.75685,0.75785,91200000.0
2007-12-31 13:55:00,0.75847,0.75898,0.75841,0.75875,66600000.0
2007-12-31 14:00:00,0.7586,0.75891,0.75839,0.75879,139200000.0
2007-12-31 14:05:00,0.75891,0.75891,0.75852,0.75879,80000000.0
2007-12-31 14:10:00,0.75883,0.75941,0.75875,0.7592,103200000.0
2007-12-31 14:15:00,0.75915,0.75943,0.75829,0.75916,83600000.0
2007-12-31 14:20:00,0.75886,0.75917,0.75843,0.7586,95800000.0
2007-12-31 14:25:00,0.75858,0.75891,0.75848,0.75891,206400000.0
2007-12-31 14:30:00,0.75909,0.75911,0.75828,0.75834,76200000.0
2007-12-31 14:35:00,0.7585,0.75977,0.7585,0.75933,143400000.0
2007-12-31 14:40:00,0.75934,0.75934,0.75839,0.75842,180200000.0
2007-12-31 14:45:00,0.75833,0.75876,0.75825,0.75854,99200000.0
2007-12-31 14:50:00,0.75878,0.75959,0.75878,0.75941,119800000.0
2007-12-31 14:55:00,0.75932,0.75948,0.75912,0.75914,88000000.0
2007-12-31 15:00:00,0.75921,0.75921,0.75826,0.75846,109200000.0
2007-12-31 15:05:00,0.75846,0.75872,0.75831,0.75871,119400000.0
2007-12-31 15:10:00,0.75864,0.75894,0.75859,0.75886,133600000.0
2007-12-31 15:15:00,0.759,0.75967,0.759,0.75962,90400000.0
2007-12-31 15:20:00,0.75954,0.75954,0.75884,0.75896,110400000.0
2007-12-31 15:25:00,0.75893,0.75938,0.75863,0.75937,124200000.0
2007-12-31 15:30:00,0.75727,0.75931,0.75713,0.75885,132400000.0
2007-12-31 15:35:00,0.75885,0.75886,0.75814,0.75823,130600000.0
2007-12-31 15:40:00,0.75826,0.75834,0.75716,0.75717,157200000.0
2007-12-31 15:45:00,0.75717,0.75717,0.7563,0.7563,136400000.0
2007-12-31 15:50:00,0.75628,0.75765,0.75625,0.75765,120000000.0
2007-12-31 15:55:00,0.7574,0.75742,0.75721,0.75721,120000000.0
2007-12-31 16:00:00,0.75713,0.75713,0.75672,0.75687,164800000.0
2007-12-31 16:05:00,0.75678,0.75678,0.75619,0.75651,188800000.0
2007-12-31 16:10:00,0.75654,0.75706,0.75557,0.75647,141800000.0
2007-12-31 16:15:00,0.75664,0.75738,0.75664,0.7573,132800000.0
2007-12-31 16:20:00,0.75747,0.75772,0.75741,0.75772,142400000.0
2007-12-31 16:25:00,0.75754,0.75828,0.75754,0.75772,96400000.0
2007-12-31 16:30:00,0.75757,0.75867,0.75757,0.75819,248600000.0
2007-12-31 16:35:00,0.75825,0.75944,0.75811,0.75908,244000000.0
2007-12-31 16:40:00,0.75881,0.7589,0.75856,0.75866,139200000.0
2007-12-31 16:45:00,0.75861,0.75898,0.75834,0.75882,306000000.0
2007-12-31 16:50:00,0.75905,0.76055,0.75905,0.75975,198200000.0
2007-12-31 16:55:00,0.75986,0.76008,0.75941,0.75984,251000000.0
2007-12-31 17:00:00,0.75948,0.75959,0.75892,0.75892,245000000.0
2007-12-31 17:05:00,0.75863,0.75863,0.75794,0.75804,218400000.0
2007-12-31 17:10:00,0.75824,0.75867,0.75824,0.75847,187600000.0
2007-12-31 17:15:00,0.75834,0.75864,0.75764,0.75827,170400000.0
2007-12-31 17:20:00,0.75798,0.75878,0.75781,0.75867,99200000.0
2007-12-31 17:25:00,0.7586,0.75881,0.75786,0.75798,137800000.0
2007-12-31 17:30:00,0.75801,0.75807,0.75731,0.75754,225600000.0
2007-12-31 17:35:00,0.75744,0.75794,0.75733,0.75753,272200000.0
2007-12-31 17:40:00,0.75749,0.75758,0.75669,0.75712,174800000.0
2007-12-31 17:45:00,0.75709,0.75808,0.75702,0.75808,265400000.0
2007-12-31 17:50:00,0.75809,0.75816,0.7574,0.75815,201600000.0
2007-12-31 17:55:00,0.75826,0.75926,0.75824,0.75915,286400000.0
2007-12-31 18:00:00,0.75915,0.75957,0.75891,0.75952,223800000.0
2007-12-31 18:05:00,0.75963,0.75963,0.75902,0.75904,328000000.0
2007-12-31 18:10:00,0.75896,0.75899,0.75788,0.75804,100000000.0
2007-12-31 18:15:00,0.75795,0.75795,0.75708,0.75768,248000000.0
2007-12-31 18:20:00,0.75759,0.75759,0.75579,0.75671,206800000.0
2007-12-31 18:25:00,0.7566,0.75813,0.75637,0.75766,127800000.0
2007-12-31 18:30:00,0.75763,0.75812,0.75752,0.7578,132600000.0
2007-12-31 18:35:00,0.75786,0.75792,0.75741,0.75785,91600000.0
2007-12-31 18:40:00,0.75785,0.75785,0.75684,0.75691,134800000.0
2007-12-31 18:45:00,0.75687,0.75754,0.75647,0.75754,120800000.0
2007-12-31 18:50:00,0.75768,0.75773,0.75741,0.75773,97600000.0
2007-12-31 18:55:00,0.75764,0.75794,0.75742,0.7579,98600000.0
2007-12-31 19:00:00,0.75767,0.75887,0.75758,0.75882,65600000.0
2007-12-31 19:05:00,0.75843,0.75896,0.75833,0.75833,169400000.0
2007-12-31 19:10:00,0.75806,0.75871,0.75687,0.75692,98000000.0
2007-12-31 19:15:00,0.75704,0.75835,0.75687,0.75814,70400000.0
2007-12-31 19:20:00,0.75771,0.75771,0.75691,0.75735,103800000.0
2007-12-31 19:25:00,0.75738,0.7577,0.75719,0.75765,78400000.0
2007-12-31 19:30:00,0.75779,0.75811,0.75768,0.75797,67200000.0
2007-12-31 19:35:00,0.75818,0.75885,0.7581,0.7588,62400000.0
2007-12-31 19:40:00,0.75886,0.75903,0.75826,0.75877,52200000.0
2007-12-31 19:45:00,0.75874,0.75898,0.75786,0.75789,67200000.0
2007-12-31 19:50:00,0.758,0.75892,0.75795,0.75888,68800000.0
2007-12-31 19:55:00,0.75869,0.75882,0.75822,0.75831,63800000.0
2007-12-31 20:00:00,0.75788,0.75903,0.75767,0.75893,64000000.0
2007-12-31 20:05:00,0.75902,0.75962,0.75875,0.75878,59600000.0
2007-12-31 20:10:00,0.75898,0.75946,0.75893,0.75942,73600000.0
2007-12-31 20:15:00,0.75913,0.75963,0.7584,0.75943,56000000.0
2007-12-31 20:20:00,0.7594,0.75952,0.75833,0.75938,59200000.0
2007-12-31 20:25:00,0.75938,0.75952,0.75892,0.75925,52800000.0
2007-12-31 20:30:00,0.75903,0.75937,0.75903,0.75937,36800000.0
2007-12-31 20:35:00,0.75921,0.75937,0.7591,0.7592,32000000.0
2007-12-31 20:40:00,0.75942,0.75976,0.75858,0.75969,51200000.0
2007-12-31 20:45:00,0.7602,0.76084,0.7602,0.76058,64000000.0
2007-12-31 20:50:00,0.76044,0.76076,0.75999,0.76053,52200000.0
2007-12-31 20:55:00,0.76061,0.76091,0.76012,0.76084,33600000.0
2007-12-31 21:00:00,0.76067,0.7611,0.76057,0.76107,56800000.0
2007-12-31 21:05:00,0.76088,0.76158,0.76083,0.7615,35200000.0
2007-12-31 21:10:00,0.76137,0.76145,0.76114,0.76136,32400000.0
2007-12-31 21:15:00,0.76097,0.76159,0.76081,0.76146,43200000.0
2007-12-31 21:20:00,0.76141,0.76147,0.76015,0.76035,59200000.0
2007-12-31 21:25:00,0.76047,0.7606,0.76017,0.7604,49600000.0
2007-12-31 21:30:00,0.76051,0.7609,0.76038,0.76064,46400000.0
2007-12-31 21:35:00,0.7605,0.7605,0.75975,0.76016,44800000.0
2007-12-31 21:40:00,0.76017,0.76026,0.7598,0.75986,68800000.0
2007-12-31 21:45:00,0.75965,0.76018,0.75952,0.76018,27200000.0
2007-12-31 21:50:00,0.7603,0.7608,0.75922,0.76058,51200000.0
2007-12-31 21:55:00,0.76088,0.76106,0.7603,0.76054,71200000.0
2007-12-31 22:00:00,0.75953,0.76106,0.75852,0.76106,59000000.0
2007-12-31 22:05:00,0.76135,0.76147,0.76107,0.76123,51200000.0
2007-12-31 22:10:00,0.76108,0.76127,0.76068,0.76068,67200000.0
2007-12-31 22:15:00,0.76084,0.76085,0.76046,0.76058,57600000.0
2007-12-31 22:20:00,0.76071,0.7608,0.76043,0.7608,44800000.0
2007-12-31 22:25:00,0.76065,0.76065,0.76041,0.76058,35200000.0
2007-12-31 22:30:00,0.76075,0.7608,0.7604,0.76043,30800000.0
2007-12-31 22:35:00,0.76008,0.76066,0.76003,0.76065,39400000.0
2007-12-31 22:40:00,0.76058,0.76063,0.76053,0.76059,22400000.0
2007-12-31 22:45:00,0.76074,0.76079,0.76032,0.76075,64000000.0
2007-12-31 22:50:00,0.76065,0.761,0.76048,0.76092,35200000.0
2007-12-31 22:55:00,0.76067,0.76095,0.76067,0.76086,32000000.0
2007-12-31 23:00:00,0.76053,0.76082,0.76038,0.76067,46400000.0
2007-12-31 23:05:00,0.76117,0.76216,0.76089,0.76203,35200000.0
2007-12-31 23:10:00,0.76217,0.76278,0.76215,0.76247,54400000.0
2007-12-31 23:15:00,0.76221,0.76363,0.76215,0.7635,67200000.0
2007-12-31 23:20:00,0.76339,0.76346,0.7629,0.76319,55400000.0
2007-12-31 23:25:00,0.76332,0.7634,0.76296,0.76337,49600000.0
2007-12-31 23:30:00,0.76319,0.76391,0.76312,0.76358,68600000.0
2007-12-31 23:35:00,0.76368,0.7637,0.76175,0.76278,57600000.0
2007-12-31 23:40:00,0.7636,0.76439,0.76306,0.76345,57400000.0
2007-12-31 23:45:00,0.76327,0.76365,0.76318,0.76331,60200000.0
2007-12-31 23:50:00,0.76326,0.76383,0.76297,0.7638,68800000.0
2007-12-31 23:55:00,0.76372,0.76392,0.76336,0.7635,65600000.0
2008-01-01 00:00:00,0.7641,0.7641,0.75755,0.763,36800000.0
2008-01-01 00:05:00,0.76305,0.76305,0.76255,0.76258,24000000.0
2008-01-01 00:10:00,0.76362,0.7637,0.7636,0.76367,11200000.0
2008-01-01 00:15:00,0.76367,0.7637,0.7636,0.76367,20800000.0
2008-01-01 00:20:00,0.7639,0.764,0.7639,0.764,19200000.0
2008-01-01 00:25:00,0.76375,0.7638,0.76373,0.76375,12800000.0
2008-01-01 00:30:00,0.76365,0.7638,0.76362,0.76378,14400000.0
2008-01-01 00:35:00,0.7637,0.7638,0.7637,0.76373,28800000.0
2008-01-01 00:40:00,0.76372,0.76378,0.76372,0.76378,11200000.0
2008-01-01 00:45:00,0.76377,0.76378,0.76358,0.76372,25600000.0
2008-01-01 00:50:00,0.76348,0.76348,0.76343,0.76345,22400000.0
2008-01-01 00:55:00,0.76348,0.7635,0.76342,0.76348,11200000.0
2008-01-01 01:00:00,0.76347,0.7635,0.7634,0.76348,20800000.0
2008-01-01 01:05:00,0.76347,0.76348,0.7634,0.76348,30400000.0
2008-01-01 01:10:00,0.76347,0.7635,0.76332,0.76347,16400000.0
2008-01-01 01:15:00,0.76345,0.7635,0.76342,0.7635,32000000.0
2008-01-01 01:20:00,0.76348,0.7635,0.76335,0.76348,25600000.0
2008-01-01 01:25:00,0.76345,0.76348,0.7634,0.76348,8000000.0
2008-01-01 01:30:00,0.7635,0.7635,0.7634,0.7635,12800000.0
2008-01-01 01:35:00,0.76348,0.7635,0.76315,0.76345,32000000.0
2008-01-01 01:40:00,0.7635,0.7635,0.76345,0.76345,12800000.0
2008-01-01 01:45:00,0.76348,0.7635,0.7634,0.76347,25600000.0
2008-01-01 01:50:00,0.76348,0.7635,0.76337,0.76342,20800000.0
2008-01-01 01:55:00,0.76348,0.76348,0.76345,0.76347,12800000.0
2008-01-01 02:00:00,0.76347,0.76348,0.75753,0.76278,42000000.0
2008-01-01 02:05:00,0.76258,0.7626,0.7625,0.76257,24000000.0
2008-01-01 02:10:00,0.76345,0.7635,0.7634,0.76348,11200000.0
2008-01-01 02:15:00,0.76335,0.7634,0.76328,0.76337,24000000.0
2008-01-01 02:20:00,0.76345,0.7635,0.76343,0.76347,24000000.0
2008-01-01 02:25:00,0.76345,0.76348,0.76345,0.76348,9600000.0
2008-01-01 02:30:00,0.76348,0.76348,0.7634,0.76347,22400000.0
2008-01-01 02:35:00,0.76347,0.7635,0.7634,0.76348,20800000.0
2008-01-01 02:40:00,0.76348,0.7635,0.76345,0.76347,9600000.0
2008-01-01 02:45:00,0.76348,0.7635,0.7634,0.76347,30400000.0
2008-01-01 02:50:00,0.76345,0.7635,0.7634,0.7635,25600000.0
2008-01-01 02:55:00,0.7634,0.76348,0.76338,0.76347,8000000.0
2008-01-01 03:00:00,0.76348,0.7635,0.7634,0.76347,19200000.0
2008-01-01 03:05:00,0.76342,0.7635,0.7633,0.76345,22800000.0
2008-01-01 03:10:00,0.76348,0.7635,0.76338,0.7634,14400000.0
2008-01-01 03:15:00,0.76347,0.7635,0.76338,0.76347,25600000.0
2008-01-01 03:20:00,0.76342,0.7635,0.76336,0.76345,25600000.0
2008-01-01 03:25:00,0.76345,0.7635,0.76315,0.76347,12800000.0
2008-01-01 03:30:00,0.76346,0.7635,0.7634,0.76348,30400000.0
2008-01-01 03:35:00,0.7635,0.7635,0.76341,0.76348,27200000.0
2008-01-01 03:40:00,0.76345,0.76348,0.76332,0.76348,11200000.0
2008-01-01 03:45:00,0.76348,0.76348,0.76342,0.76348,19200000.0
2008-01-01 03:50:00,0.76348,0.76348,0.7634,0.76347,24000000.0
2008-01-01 03:55:00,0.76345,0.7635,0.76345,0.76348,12600000.0
2008-01-01 04:00:00,0.76347,0.7635,0.75755,0.76287,41600000.0
2008-01-01 04:05:00,0.76288,0.7629,0.76275,0.76275,27200000.0
2008-01-01 04:10:00,0.76347,0.76348,0.76345,0.76347,8000000.0
2008-01-01 04:15:00,0.76345,0.7635,0.7634,0.76347,17600000.0
2008-01-01 04:20:00,0.76347,0.7635,0.7634,0.76347,24000000.0
2008-01-01 04:25:00,0.76342,0.7635,0.7634,0.76347,11200000.0
2008-01-01 04:30:00,0.76343,0.7635,0.7634,0.76347,20800000.0
2008-01-01 04:35:00,0.76348,0.7635,0.76332,0.7635,27200000.0
2008-01-01 04:40:00,0.76347,0.7635,0.7634,0.7634,9600000.0
2008-01-01 04:45:00,0.76345,0.7635,0.76343,0.76347,24000000.0
2008-01-01 04:50:00,0.7634,0.7635,0.7634,0.7635,20200000.0
2008-01-01 04:55:00,0.76348,0.7635,0.76337,0.76345,11200000.0
2008-01-01 05:00:00,0.76347,0.7635,0.76342,0.76347,24000000.0
2008-01-01 05:05:00,0.76345,0.7635,0.76342,0.76347,24000000.0
2008-01-01 05:10:00,0.76347,0.7635,0.7634,0.7635,16000000.0
2008-01-01 05:15:00,0.76342,0.7635,0.76342,0.76348,22400000.0
2008-01-01 05:20:00,0.76348,0.7635,0.76342,0.76348,20800000.0
2008-01-01 05:25:00,0.76345,0.7635,0.76337,0.7635,12200000.0
2008-01-01 05:30:00,0.76342,0.7635,0.76315,0.76347,27200000.0
2008-01-01 05:35:00,0.76348,0.76348,0.76343,0.76345,19200000.0
2008-01-01 05:40:00,0.76347,0.7635,0.76345,0.76347,12800000.0
2008-01-01 05:45:00,0.76348,0.7635,0.76345,0.76347,24000000.0
2008-01-01 05:50:00,0.76347,0.7635,0.76345,0.76348,20800000.0
2008-01-01 05:55:00,0.76347,0.7635,0.76315,0.76318,22400000.0
2008-01-01 06:00:00,0.763,0.76301,0.75806,0.75806,22400000.0
2008-01-01 06:05:00,0.75898,0.7629,0.75898,0.76287,19200000.0
2008-01-01 06:10:00,0.76345,0.7635,0.76343,0.76347,14400000.0
2008-01-01 06:15:00,0.7635,0.7635,0.7634,0.76348,16000000.0
2008-01-01 06:20:00,0.76345,0.7635,0.7634,0.76348,29800000.0
2008-01-01 06:25:00,0.76347,0.7635,0.76343,0.76348,9600000.0
2008-01-01 06:30:00,0.76345,0.76348,0.76335,0.76348,20800000.0
2008-01-01 06:35:00,0.7635,0.7635,0.76342,0.76342,26400000.0
2008-01-01 06:40:00,0.76348,0.7635,0.76343,0.7635,8000000.0
2008-01-01 06:45:00,0.76337,0.76348,0.76337,0.76348,20800000.0
2008-01-01 06:50:00,0.76343,0.76348,0.76342,0.76348,21200000.0
2008-01-01 06:55:00,0.76284,0.76284,0.75801,0.75801,12800000.0
2008-01-01 07:00:00,0.75898,0.76348,0.75898,0.76345,18600000.0
2008-01-01 07:05:00,0.76308,0.7631,0.76302,0.76308,25600000.0
2008-01-01 07:10:00,0.76345,0.76348,0.76345,0.76348,11200000.0
2008-01-01 07:15:00,0.76348,0.76348,0.76335,0.76348,20200000.0
2008-01-01 07:20:00,0.76348,0.7635,0.76343,0.76348,23400000.0
2008-01-01 07:25:00,0.76347,0.76347,0.76345,0.76347,12800000.0
2008-01-01 07:30:00,0.76348,0.7635,0.76337,0.76348,24000000.0
2008-01-01 07:35:00,0.7635,0.7635,0.76342,0.76347,23400000.0
2008-01-01 07:40:00,0.7634,0.7635,0.7634,0.7635,11200000.0
2008-01-01 07:45:00,0.76348,0.7635,0.7634,0.7634,27200000.0
2008-01-01 07:50:00,0.76345,0.76348,0.76243,0.76342,22400000.0
2008-01-01 07:55:00,0.7635,0.7635,0.76345,0.76348,6400000.0
2008-01-01 08:00:00,0.76372,0.7638,0.76342,0.76348,28800000.0
2008-01-01 08:05:00,0.76345,0.7635,0.7634,0.76345,28800000.0
2008-01-01 08:10:00,0.76345,0.76348,0.76345,0.76347,12800000.0
2008-01-01 08:15:00,0.76348,0.7635,0.7634,0.76347,24000000.0
2008-01-01 08:20:00,0.76348,0.7635,0.76243,0.7635,22400000.0
2008-01-01 08:25:00,0.76345,0.7635,0.76345,0.76348,8000000.0
2008-01-01 08:30:00,0.76347,0.7635,0.76333,0.76347,30400000.0
2008-01-01 08:35:00,0.76348,0.7635,0.76342,0.76347,25600000.0
2008-01-01 08:40:00,0.76348,0.76348,0.7634,0.76347,11200000.0
2008-01-01 08:45:00,0.7634,0.7635,0.76152,0.76158,24000000.0
2008-01-01 08:50:00,0.76195,0.762,0.76095,0.762,24000000.0
2008-01-01 08:55:00,0.76157,0.76157,0.75799,0.75799,11200000.0
2008-01-01 09:00:00,0.7589,0.762,0.7589,0.76198,32000000.0
2008-01-01 09:05:00,0.76197,0.76198,0.7619,0.76197,24400000.0
2008-01-01 09:10:00,0.76195,0.76198,0.76195,0.76197,9600000.0
2008-01-01 09:15:00,0.76195,0.762,0.76092,0.76197,25600000.0
2008-01-01 09:20:00,0.76198,0.76198,0.76192,0.76197,25600000.0
2008-01-01 09:25:00,0.76197,0.76198,0.7619,0.76198,12800000.0
2008-01-01 09:30:00,0.76198,0.762,0.76192,0.76197,25000000.0
2008-01-01 09:35:00,0.76195,0.762,0.7619,0.762,22400000.0
2008-01-01 09:40:00,0.76197,0.762,0.7619,0.76198,14400000.0
2008-01-01 09:45:00,0.76195,0.762,0.76192,0.762,19200000.0
2008-01-01 09:50:00,0.76198,0.76198,0.7619,0.76197,24000000.0
2008-01-01 09:55:00,0.76197,0.76198,0.76183,0.76197,16000000.0
2008-01-01 10:00:00,0.76197,0.762,0.76145,0.76147,27200000.0
2008-01-01 10:05:00,0.76148,0.7615,0.7613,0.7613,28800000.0
2008-01-01 10:10:00,0.76198,0.76201,0.76188,0.76188,14400000.0
2008-01-01 10:15:00,0.76195,0.76201,0.76185,0.762,22400000.0
2008-01-01 10:20:00,0.76197,0.76198,0.7619,0.76197,24000000.0
2008-01-01 10:25:00,0.76197,0.762,0.7619,0.76198,17600000.0
2008-01-01 10:30:00,0.762,0.762,0.76155,0.762,28800000.0
2008-01-01 10:35:00,0.762,0.762,0.7619,0.76197,28800000.0
2008-01-01 10:40:00,0.76197,0.76198,0.76195,0.76198,12800000.0
2008-01-01 10:45:00,0.762,0.762,0.76175,0.762,30400000.0
2008-01-01 10:50:00,0.76195,0.76199,0.76188,0.76199,25600000.0
2008-01-01 10:55:00,0.76195,0.762,0.75752,0.75757,28800000.0
2008-01-01 11:00:00,0.75842,0.762,0.75842,0.76195,24000000.0
2008-01-01 11:05:00,0.76192,0.762,0.7618,0.76197,26600000.0
2008-01-01 11:10:00,0.76197,0.762,0.76192,0.76198,17600000.0
2008-01-01 11:15:00,0.76197,0.762,0.76185,0.76192,22400000.0
2008-01-01 11:20:00,0.76198,0.762,0.76177,0.76193,25600000.0
2008-01-01 11:25:00,0.76198,0.762,0.7619,0.76197,11200000.0
2008-01-01 11:30:00,0.76197,0.762,0.7619,0.76196,28800000.0
2008-01-01 11:35:00,0.76195,0.762,0.7619,0.7619,25000000.0
2008-01-01 11:40:00,0.76197,0.762,0.76192,0.76192,12200000.0
2008-01-01 11:45:00,0.76198,0.76198,0.76178,0.76185,28800000.0
2008-01-01 11:50:00,0.76193,0.762,0.7616,0.76198,28600000.0
2008-01-01 11:55:00,0.76195,0.762,0.76195,0.76195,11200000.0
2008-01-01 12:00:00,0.76192,0.762,0.76095,0.76198,33600000.0
2008-01-01 12:05:00,0.76192,0.762,0.7619,0.76197,28200000.0
2008-01-01 12:10:00,0.76198,0.762,0.7619,0.76197,17600000.0
2008-01-01 12:15:00,0.7619,0.762,0.7619,0.76193,33600000.0
2008-01-01 12:20:00,0.762,0.762,0.76095,0.76197,17600000.0
2008-01-01 12:25:00,0.76197,0.76198,0.76195,0.76198,11200000.0
2008-01-01 12:30:00,0.762,0.76201,0.76188,0.76195,22400000.0
2008-01-01 12:35:00,0.76197,0.762,0.76192,0.76195,28800000.0
2008-01-01 12:40:00,0.76197,0.76197,0.7619,0.76197,11200000.0
2008-01-01 12:45:00,0.76197,0.762,0.76185,0.76197,24000000.0
2008-01-01 12:50:00,0.76195,0.762,0.76165,0.76192,30400000.0
2008-01-01 12:55:00,0.76197,0.762,0.75757,0.7576,25600000.0
2008-01-01 13:00:00,0.75852,0.76198,0.75852,0.76187,22400000.0
2008-01-01 13:05:00,0.7619,0.762,0.7619,0.76197,33600000.0
2008-01-01 13:10:00,0.76197,0.76198,0.76195,0.76195,11200000.0
2008-01-01 13:15:00,0.76215,0.7622,0.76205,0.76215,33600000.0
2008-01-01 13:20:00,0.76197,0.762,0.7619,0.76197,25600000.0
2008-01-01 13:25:00,0.76195,0.762,0.7619,0.76195,12800000.0
2008-01-01 13:30:00,0.76195,0.76198,0.7619,0.76198,27200000.0
2008-01-01 13:35:00,0.76198,0.76198,0.7619,0.76198,28800000.0
2008-01-01 13:40:00,0.76198,0.762,0.76197,0.76197,14400000.0
2008-01-01 13:45:00,0.76198,0.762,0.76195,0.762,43200000.0
2008-01-01 13:50:00,0.76201,0.76201,0.76095,0.76195,36800000.0
2008-01-01 13:55:00,0.76198,0.76198,0.76192,0.76192,15400000.0
2008-01-01 14:00:00,0.76197,0.762,0.76192,0.76198,70400000.0
2008-01-01 14:05:00,0.76195,0.76197,0.76193,0.76197,11200000.0
2008-01-01 14:10:00,0.76192,0.762,0.7619,0.7619,19200000.0
2008-01-01 14:15:00,0.76197,0.762,0.76095,0.76192,28800000.0
2008-01-01 14:20:00,0.762,0.762,0.76189,0.76198,24000000.0
2008-01-01 14:25:00,0.76198,0.762,0.76193,0.76197,36800000.0
2008-01-01 14:30:00,0.76198,0.762,0.7619,0.7619,22400000.0
2008-01-01 14:35:00,0.76198,0.762,0.76189,0.76189,49600000.0
2008-01-01 14:40:00,0.76195,0.76198,0.76192,0.76195,19200000.0
2008-01-01 14:45:00,0.76195,0.762,0.7619,0.76198,22400000.0
2008-01-01 14:50:00,0.76198,0.762,0.76195,0.76197,54800000.0
2008-01-01 14:55:00,0.76198,0.76198,0.7575,0.75755,27200000.0
2008-01-01 15:00:00,0.75849,0.762,0.75849,0.76198,24000000.0
2008-01-01 15:05:00,0.76195,0.76198,0.76192,0.76197,35200000.0
2008-01-01 15:10:00,0.76198,0.762,0.76195,0.762,10000000.0
2008-01-01 15:15:00,0.76194,0.762,0.76192,0.76195,33600000.0
2008-01-01 15:20:00,0.76197,0.762,0.76193,0.76198,19200000.0
2008-01-01 15:25:00,0.76195,0.76198,0.76195,0.76198,8000000.0
2008-01-01 15:30:00,0.76095,0.76198,0.76093,0.76198,78400000.0
2008-01-01 15:35:00,0.76192,0.76198,0.7619,0.76198,24000000.0
2008-01-01 15:40:00,0.76197,0.76198,0.76193,0.76197,43200000.0
2008-01-01 15:45:00,0.76197,0.762,0.76197,0.76198,57000000.0
2008-01-01 15:50:00,0.76197,0.762,0.7619,0.76198,68800000.0
2008-01-01 15:55:00,0.76198,0.76198,0.76185,0.76197,11200000.0
2008-01-01 16:00:00,0.762,0.762,0.76192,0.76193,58000000.0
2008-01-01 16:05:00,0.762,0.762,0.76197,0.762,96000000.0
2008-01-01 16:10:00,0.76197,0.76198,0.76197,0.76198,22400000.0
2008-01-01 16:15:00,0.76192,0.76198,0.7619,0.76197,56400000.0
2008-01-01 16:20:00,0.76197,0.76198,0.76195,0.76197,70400000.0
2008-01-01 16:25:00,0.76193,0.762,0.7619,0.76197,14400000.0
2008-01-01 16:30:00,0.76197,0.762,0.76192,0.76195,97600000.0
2008-01-01 16:35:00,0.76198,0.762,0.76192,0.76198,78200000.0
2008-01-01 16:40:00,0.76198,0.762,0.76197,0.76198,16000000.0
2008-01-01 16:45:00,0.76198,0.76198,0.76192,0.76198,107600000.0
2008-01-01 16:50:00,0.76197,0.76198,0.76197,0.76197,44200000.0
2008-01-01 16:55:00,0.76198,0.76198,0.76195,0.76197,40000000.0
2008-01-01 17:00:00,0.76177,0.762,0.75787,0.76197,79400000.0
2008-01-01 17:05:00,0.76198,0.762,0.76192,0.76198,79400000.0
2008-01-01 17:10:00,0.76197,0.762,0.7619,0.762,49600000.0
2008-01-01 17:15:00,0.76197,0.762,0.76192,0.76198,73000000.0
2008-01-01 17:20:00,0.76198,0.762,0.76185,0.76195,28800000.0
2008-01-01 17:25:00,0.76198,0.76198,0.76195,0.76197,11200000.0
2008-01-01 17:30:00,0.76197,0.76198,0.76195,0.76197,93200000.0
2008-01-01 17:35:00,0.76192,0.76198,0.7619,0.76195,130600000.0
2008-01-01 17:40:00,0.76195,0.76195,0.76192,0.76195,48000000.0
2008-01-01 17:45:00,0.7619,0.762,0.7619,0.76197,72000000.0
2008-01-01 17:50:00,0.76198,0.762,0.76193,0.76198,62800000.0
2008-01-01 17:55:00,0.76198,0.762,0.76195,0.76197,56000000.0
2008-01-01 18:00:00,0.76198,0.762,0.76192,0.76198,123200000.0
2008-01-01 18:05:00,0.76197,0.762,0.76192,0.76198,108800000.0
2008-01-01 18:10:00,0.76195,0.762,0.76193,0.76197,16000000.0
2008-01-01 18:15:00,0.762,0.762,0.76197,0.762,81600000.0
2008-01-01 18:20:00,0.76198,0.76198,0.7619,0.76193,100800000.0
2008-01-01 18:25:00,0.76198,0.762,0.76197,0.76198,44200000.0
2008-01-01 18:30:00,0.76195,0.762,0.7619,0.76197,44800000.0
2008-01-01 18:35:00,0.76197,0.762,0.76168,0.762,24000000.0
2008-01-01 18:40:00,0.76198,0.76198,0.76192,0.76195,51200000.0
2008-01-01 18:45:00,0.76195,0.76198,0.76192,0.76198,27200000.0
2008-01-01 18:50:00,0.76197,0.76198,0.76183,0.76197,22400000.0
2008-01-01 18:55:00,0.76192,0.762,0.76192,0.76197,20800000.0
2008-01-01 19:00:00,0.76197,0.7629,0.75758,0.76287,32000000.0
2008-01-01 19:05:00,0.76282,0.76288,0.7628,0.76287,65600000.0
2008-01-01 19:10:00,0.76287,0.76288,0.76285,0.76287,36800000.0
2008-01-01 19:15:00,0.7628,0.7629,0.76277,0.76285,28800000.0
2008-01-01 19:20:00,0.763,0.763,0.7629,0.76297,60800000.0
2008-01-01 19:25:00,0.76297,0.763,0.76292,0.76292,12800000.0
2008-01-01 19:30:00,0.76315,0.7632,0.76295,0.76296,24000000.0
2008-01-01 19:35:00,0.76298,0.7631,0.76292,0.7631,25600000.0
2008-01-01 19:40:00,0.76305,0.76308,0.76288,0.76303,16000000.0
2008-01-01 19:45:00,0.76316,0.7632,0.76292,0.76298,28800000.0
2008-01-01 19:50:00,0.76347,0.7635,0.76312,0.76318,24000000.0
2008-01-01 19:55:00,0.76208,0.76208,0.76202,0.76207,12800000.0
2008-01-01 20:00:00,0.76388,0.7639,0.76282,0.76287,20800000.0
2008-01-01 20:05:00,0.76294,0.7631,0.76294,0.76308,25600000.0
2008-01-01 20:10:00,0.76325,0.7633,0.76322,0.76327,16000000.0
2008-01-01 20:15:00,0.76298,0.76298,0.76102,0.76207,27200000.0
2008-01-01 20:20:00,0.7607,0.7607,0.7601,0.76018,28200000.0
2008-01-01 20:25:00,0.76035,0.76038,0.76032,0.76035,12800000.0
2008-01-01 20:30:00,0.75988,0.7607,0.75988,0.76068,27200000.0
2008-01-01 20:35:00,0.76167,0.7617,0.76097,0.7612,38400000.0
2008-01-01 20:40:00,0.76085,0.7609,0.75982,0.76087,8000000.0
2008-01-01 20:45:00,0.76088,0.76092,0.76082,0.76085,25600000.0
2008-01-01 20:50:00,0.7612,0.76174,0.76102,0.76108,53200000.0
2008-01-01 20:55:00,0.76123,0.7613,0.76015,0.76017,41600000.0
2008-01-01 21:00:00,0.76082,0.7609,0.75793,0.76087,52800000.0
2008-01-01 21:05:00,0.76138,0.7614,0.76088,0.76088,24400000.0
2008-01-01 21:10:00,0.76078,0.76125,0.76042,0.7611,49600000.0
2008-01-01 21:15:00,0.76177,0.7618,0.76005,0.76106,40000000.0
2008-01-01 21:20:00,0.76158,0.76158,0.76142,0.7615,20800000.0
2008-01-01 21:25:00,0.76147,0.7615,0.76147,0.76147,14400000.0
2008-01-01 21:30:00,0.76172,0.76178,0.76152,0.76158,14400000.0
2008-01-01 21:35:00,0.7616,0.76197,0.76142,0.76145,26600000.0
2008-01-01 21:40:00,0.76087,0.7611,0.7608,0.76107,22400000.0
2008-01-01 21:45:00,0.76115,0.7612,0.76056,0.76056,14400000.0
2008-01-01 21:50:00,0.76128,0.7613,0.7612,0.76128,25600000.0
2008-01-01 21:55:00,0.7615,0.7615,0.7614,0.7614,12800000.0
2008-01-01 22:00:00,0.76138,0.7614,0.761,0.76107,22400000.0
2008-01-01 22:05:00,0.76035,0.7604,0.7603,0.76038,19200000.0
2008-01-01 22:10:00,0.7613,0.7613,0.76117,0.76128,18000000.0
2008-01-01 22:15:00,0.7611,0.7611,0.7608,0.7608,24000000.0
2008-01-01 22:20:00,0.76038,0.7604,0.7597,0.7598,22400000.0
2008-01-01 22:25:00,0.75978,0.7598,0.75975,0.75977,13200000.0
2008-01-01 22:30:00,0.75975,0.7608,0.75975,0.76073,16000000.0
2008-01-01 22:35:00,0.76077,0.7608,0.7607,0.7608,20800000.0
2008-01-01 22:40:00,0.76077,0.76078,0.76077,0.76077,11200000.0
2008-01-01 22:45:00,0.76075,0.7608,0.76072,0.76078,24000000.0
2008-01-01 22:50:00,0.76077,0.76078,0.7594,0.75942,21800000.0
2008-01-01 22:55:00,0.75968,0.75968,0.75965,0.75968,9600000.0
2008-01-01 23:00:00,0.76023,0.76098,0.75757,0.76097,38400000.0
2008-01-01 23:05:00,0.76077,0.7608,0.76072,0.76077,24000000.0
2008-01-01 23:10:00,0.76058,0.76058,0.7605,0.7605,12800000.0
2008-01-01 23:15:00,0.76061,0.76061,0.76055,0.76055,28800000.0
2008-01-01 23:20:00,0.76107,0.76118,0.76103,0.76117,17600000.0
2008-01-01 23:25:00,0.7612,0.7612,0.7611,0.76117,8000000.0
2008-01-01 23:30:00,0.76109,0.7612,0.76085,0.76103,47400000.0
2008-01-01 23:35:00,0.7612,0.7612,0.75965,0.76068,24000000.0
2008-01-01 23:40:00,0.76115,0.7612,0.76111,0.76112,11200000.0
2008-01-01 23:45:00,0.76117,0.7612,0.76063,0.76065,25600000.0
2008-01-01 23:50:00,0.7614,0.7614,0.76055,0.76055,24000000.0
2008-01-01 23:55:00,0.76055,0.7606,0.76055,0.76057,12800000.0
2008-01-02 00:00:00,0.76102,0.7611,0.76035,0.7604,36800000.0
2008-01-02 00:05:00,0.76077,0.76077,0.75743,0.76057,62400000.0
2008-01-02 00:10:00,0.76065,0.76128,0.76062,0.76125,43200000.0
2008-01-02 00:15:00,0.76074,0.76165,0.76068,0.76068,30400000.0
2008-01-02 00:20:00,0.7607,0.76111,0.7607,0.76111,19600000.0
2008-01-02 00:25:00,0.76051,0.76065,0.76051,0.76065,12800000.0
2008-01-02 00:30:00,0.761,0.76125,0.761,0.76118,32000000.0
2008-01-02 00:35:00,0.76117,0.76125,0.7607,0.76093,60800000.0
2008-01-02 00:40:00,0.76138,0.76208,0.76138,0.76178,54800000.0
2008-01-02 00:45:00,0.76164,0.76185,0.76156,0.76167,70400000.0
2008-01-02 00:50:00,0.76161,0.76245,0.76135,0.76135,51200000.0
2008-01-02 00:55:00,0.76148,0.76261,0.76061,0.76178,62400000.0
2008-01-02 01:00:00,0.7618,0.76184,0.76138,0.7618,64000000.0
2008-01-02 01:05:00,0.76178,0.76178,0.76117,0.76156,65600000.0
2008-01-02 01:10:00,0.76159,0.7616,0.76122,0.76141,53800000.0
2008-01-02 01:15:00,0.76145,0.76215,0.76142,0.76213,70400000.0
2008-01-02 01:20:00,0.7621,0.76271,0.76191,0.76269,59200000.0
2008-01-02 01:25:00,0.76269,0.76297,0.76165,0.76287,46400000.0
2008-01-02 01:30:00,0.76276,0.76292,0.76265,0.76272,60800000.0
2008-01-02 01:35:00,0.7628,0.76292,0.76246,0.76275,50600000.0
2008-01-02 01:40:00,0.76278,0.76323,0.76272,0.76305,49600000.0
2008-01-02 01:45:00,0.76258,0.76321,0.76252,0.76309,60800000.0
2008-01-02 01:50:00,0.76301,0.76306,0.76276,0.76276,52800000.0
2008-01-02 01:55:00,0.76273,0.76279,0.76231,0.76233,64000000.0
2008-01-02 02:00:00,0.76234,0.76303,0.76222,0.76234,67200000.0
2008-01-02 02:05:00,0.76233,0.76239,0.76205,0.76205,49600000.0
2008-01-02 02:10:00,0.76209,0.7628,0.76209,0.76239,48400000.0
2008-01-02 02:15:00,0.76246,0.763,0.76246,0.763,59600000.0
2008-01-02 02:20:00,0.76303,0.76325,0.76283,0.76304,54400000.0
2008-01-02 02:25:00,0.76386,0.76394,0.76214,0.76311,41600000.0
2008-01-02 02:30:00,0.76318,0.76422,0.76296,0.76319,56000000.0
2008-01-02 02:35:00,0.76313,0.76313,0.76273,0.76286,53800000.0
2008-01-02 02:40:00,0.76283,0.76287,0.76173,0.7627,62400000.0
2008-01-02 02:45:00,0.76226,0.76308,0.76226,0.7629,65600000.0
2008-01-02 02:50:00,0.76271,0.7631,0.76271,0.76307,57600000.0
2008-01-02 02:55:00,0.76308,0.76308,0.76236,0.76247,59200000.0
2008-01-02 03:00:00,0.76259,0.76313,0.76259,0.76296,56000000.0
2008-01-02 03:05:00,0.76291,0.76299,0.76223,0.76223,54400000.0
2008-01-02 03:10:00,0.76244,0.76284,0.76229,0.76249,62400000.0
2008-01-02 03:15:00,0.76258,0.76268,0.76246,0.76254,57600000.0
2008-01-02 03:20:00,0.76232,0.76245,0.76211,0.76231,74000000.0
2008-01-02 03:25:00,0.76227,0.76239,0.76179,0.76192,51200000.0
2008-01-02 03:30:00,0.76201,0.76256,0.76201,0.76255,68600000.0
2008-01-02 03:35:00,0.76264,0.76266,0.76223,0.76223,63400000.0
2008-01-02 03:40:00,0.76221,0.76243,0.76211,0.76232,56000000.0
2008-01-02 03:45:00,0.76236,0.76236,0.76208,0.76223,33600000.0
2008-01-02 03:50:00,0.76225,0.76225,0.7619,0.76216,38400000.0
2008-01-02 03:55:00,0.76218,0.76229,0.76194,0.76229,78400000.0
2008-01-02 04:00:00,0.76239,0.76246,0.76203,0.76225,62400000.0
2008-01-02 04:05:00,0.76217,0.76227,0.76191,0.76207,60200000.0
2008-01-02 04:10:00,0.76214,0.76318,0.76193,0.76254,52800000.0
2008-01-02 04:15:00,0.76223,0.76276,0.76215,0.76242,49600000.0
2008-01-02 04:20:00,0.76247,0.76247,0.76105,0.76234,61800000.0
2008-01-02 04:25:00,0.76245,0.76356,0.76189,0.76192,57600000.0
2008-01-02 04:30:00,0.76194,0.7625,0.76187,0.76245,52800000.0
2008-01-02 04:35:00,0.76245,0.76267,0.7614,0.76253,65600000.0
2008-01-02 04:40:00,0.76251,0.76272,0.76224,0.7626,52200000.0
2008-01-02 04:45:00,0.76267,0.76274,0.76213,0.76229,70400000.0
2008-01-02 04:50:00,0.76248,0.763,0.76169,0.76289,51200000.0
2008-01-02 04:55:00,0.76303,0.76319,0.76275,0.76275,46400000.0
2008-01-02 05:00:00,0.76261,0.76276,0.76233,0.76268,68200000.0
2008-01-02 05:05:00,0.76281,0.76299,0.76247,0.76247,59200000.0
2008-01-02 05:10:00,0.76254,0.76282,0.76254,0.76271,61200000.0
2008-01-02 05:15:00,0.76275,0.7631,0.76263,0.76281,54400000.0
2008-01-02 05:20:00,0.7628,0.76299,0.76262,0.76293,46400000.0
2008-01-02 05:25:00,0.76289,0.76289,0.76255,0.76278,68200000.0
2008-01-02 05:30:00,0.76286,0.76336,0.76153,0.76255,64400000.0
2008-01-02 05:35:00,0.76296,0.76305,0.76158,0.76206,57600000.0
2008-01-02 05:40:00,0.7621,0.76228,0.76198,0.76198,49600000.0
2008-01-02 05:45:00,0.76197,0.76197,0.76114,0.76194,46400000.0
2008-01-02 05:50:00,0.76216,0.76221,0.7618,0.7621,59200000.0
2008-01-02 05:55:00,0.76204,0.76249,0.76204,0.76214,61800000.0
2008-01-02 06:00:00,0.7618,0.76258,0.76177,0.76246,56000000.0
2008-01-02 06:05:00,0.76243,0.7625,0.76217,0.76246,56000000.0
2008-01-02 06:10:00,0.76232,0.7627,0.76193,0.7627,48400000.0
2008-01-02 06:15:00,0.76275,0.76275,0.76235,0.76259,49600000.0
2008-01-02 06:20:00,0.76251,0.7639,0.76228,0.76262,50000000.0
2008-01-02 06:25:00,0.76265,0.76283,0.76213,0.76249,53800000.0
2008-01-02 06:30:00,0.76247,0.76339,0.76231,0.76338,54400000.0
2008-01-02 06:35:00,0.7621,0.76334,0.76202,0.76212,35000000.0
2008-01-02 06:40:00,0.7625,0.76343,0.76218,0.76324,49000000.0
2008-01-02 06:45:00,0.76213,0.76245,0.76199,0.76206,59200000.0
2008-01-02 06:50:00,0.76207,0.76225,0.76152,0.76225,42600000.0
2008-01-02 06:55:00,0.76233,0.76243,0.76154,0.76215,49600000.0
2008-01-02 07:00:00,0.76179,0.76267,0.76135,0.76264,54400000.0
2008-01-02 07:05:00,0.76165,0.76193,0.76159,0.76178,62800000.0
2008-01-02 07:10:00,0.76167,0.76194,0.7616,0.76194,48000000.0
2008-01-02 07:15:00,0.76131,0.76184,0.76131,0.76148,55600000.0
2008-01-02 07:20:00,0.76148,0.76152,0.76123,0.76137,57000000.0
2008-01-02 07:25:00,0.7614,0.76144,0.7612,0.7614,68800000.0
2008-01-02 07:30:00,0.76136,0.76156,0.76127,0.76156,51200000.0
2008-01-02 07:35:00,0.7617,0.76173,0.76122,0.76127,59600000.0
2008-01-02 07:40:00,0.76158,0.76174,0.76141,0.76155,62400000.0
2008-01-02 07:45:00,0.76159,0.76165,0.76107,0.76111,64000000.0
2008-01-02 07:50:00,0.7609,0.76126,0.76019,0.76095,64000000.0
2008-01-02 07:55:00,0.76098,0.76099,0.76074,0.76091,52800000.0
2008-01-02 08:00:00,0.7609,0.76116,0.76073,0.76115,74000000.0
2008-01-02 08:05:00,0.76113,0.76138,0.76074,0.76135,69800000.0
2008-01-02 08:10:00,0.76125,0.76126,0.76098,0.76106,59200000.0
2008-01-02 08:15:00,0.7611,0.76147,0.76106,0.76141,60800000.0
2008-01-02 08:20:00,0.76121,0.76161,0.76018,0.76127,64400000.0
2008-01-02 08:25:00,0.7614,0.76152,0.76119,0.76125,58000000.0
2008-01-02 08:30:00,0.7613,0.76143,0.76099,0.76118,62400000.0
2008-01-02 08:35:00,0.76105,0.76163,0.76105,0.76163,65600000.0
2008-01-02 08:40:00,0.76138,0.76173,0.76135,0.76163,67200000.0
2008-01-02 08:45:00,0.76109,0.76192,0.76109,0.76188,70400000.0
2008-01-02 08:50:00,0.76187,0.76216,0.7609,0.76216,60800000.0
2008-01-02 08:55:00,0.76233,0.76289,0.76149,0.76289,62400000.0
2008-01-02 09:00:00,0.76315,0.7639,0.76253,0.76257,73600000.0
2008-01-02 09:05:00,0.76275,0.76334,0.76272,0.76318,64400000.0
2008-01-02 09:10:00,0.76325,0.76356,0.76284,0.7632,60800000.0
2008-01-02 09:15:00,0.76337,0.76445,0.76245,0.76445,68800000.0
2008-01-02 09:20:00,0.7644,0.76513,0.76423,0.76432,57400000.0
2008-01-02 09:25:00,0.76437,0.76466,0.76382,0.76382,48000000.0
2008-01-02 09:30:00,0.76397,0.76428,0.76388,0.76428,67600000.0
2008-01-02 09:35:00,0.76424,0.76439,0.76388,0.76417,59200000.0
2008-01-02 09:40:00,0.76331,0.7646,0.76314,0.76384,67200000.0
2008-01-02 09:45:00,0.76384,0.76426,0.76364,0.76426,64000000.0
2008-01-02 09:50:00,0.76436,0.76539,0.76424,0.76503,59200000.0
2008-01-02 09:55:00,0.76503,0.76526,0.76477,0.76525,64000000.0
2008-01-02 10:00:00,0.76519,0.76519,0.76453,0.76472,69800000.0
2008-01-02 10:05:00,0.76466,0.76531,0.76466,0.76502,68800000.0
2008-01-02 10:10:00,0.76522,0.76529,0.76339,0.76371,68800000.0
2008-01-02 10:15:00,0.76387,0.76445,0.76382,0.76439,61600000.0
2008-01-02 10:20:00,0.76416,0.76473,0.76416,0.76454,67200000.0
2008-01-02 10:25:00,0.76453,0.76455,0.7641,0.76454,67200000.0
2008-01-02 10:30:00,0.76456,0.76471,0.76394,0.76394,67200000.0
2008-01-02 10:35:00,0.7638,0.76394,0.7631,0.76312,59200000.0
2008-01-02 10:40:00,0.76309,0.76343,0.76304,0.76311,74000000.0
2008-01-02 10:45:00,0.76297,0.7632,0.7624,0.76285,68800000.0
2008-01-02 10:50:00,0.76292,0.7633,0.76228,0.76239,67200000.0
2008-01-02 10:55:00,0.76288,0.76393,0.76288,0.76385,67200000.0
2008-01-02 11:00:00,0.76375,0.76388,0.76336,0.76336,66800000.0
2008-01-02 11:05:00,0.76328,0.76333,0.76097,0.76267,60800000.0
2008-01-02 11:10:00,0.76261,0.76382,0.76259,0.76368,73600000.0
2008-01-02 11:15:00,0.76386,0.76429,0.76373,0.76429,64400000.0
2008-01-02 11:20:00,0.76428,0.76428,0.76346,0.76362,71400000.0
2008-01-02 11:25:00,0.76358,0.76358,0.76319,0.76334,59200000.0
2008-01-02 11:30:00,0.76341,0.76396,0.76297,0.76332,75200000.0
2008-01-02 11:35:00,0.76348,0.76348,0.763,0.76304,67200000.0
2008-01-02 11:40:00,0.7629,0.76295,0.76247,0.76284,56000000.0
2008-01-02 11:45:00,0.76264,0.76303,0.76235,0.76299,67200000.0
2008-01-02 11:50:00,0.76288,0.76304,0.76176,0.76252,70400000.0
2008-01-02 11:55:00,0.7625,0.763,0.76239,0.7628,59200000.0
2008-01-02 12:00:00,0.76277,0.76288,0.76181,0.76283,75600000.0
2008-01-02 12:05:00,0.76285,0.76319,0.76261,0.76272,65600000.0
2008-01-02 12:10:00,0.76275,0.76275,0.76188,0.76191,67200000.0
2008-01-02 12:15:00,0.76193,0.76209,0.76169,0.76172,75200000.0
2008-01-02 12:20:00,0.76172,0.76242,0.76095,0.76233,75200000.0
2008-01-02 12:25:00,0.76241,0.76302,0.76138,0.76299,62400000.0
2008-01-02 12:30:00,0.76309,0.76326,0.76298,0.76322,62400000.0
2008-01-02 12:35:00,0.76295,0.76352,0.76291,0.76352,67200000.0
2008-01-02 12:40:00,0.76334,0.7641,0.76334,0.76374,72000000.0
2008-01-02 12:45:00,0.76363,0.76394,0.76344,0.76379,61200000.0
2008-01-02 12:50:00,0.76372,0.7639,0.7635,0.76376,65000000.0
2008-01-02 12:55:00,0.76349,0.76404,0.76349,0.76393,70400000.0
2008-01-02 13:00:00,0.76402,0.76418,0.76366,0.76403,60800000.0
2008-01-02 13:05:00,0.76423,0.7644,0.76394,0.76434,72000000.0
2008-01-02 13:10:00,0.76431,0.76433,0.76401,0.76413,59600000.0
2008-01-02 13:15:00,0.76393,0.76507,0.7638,0.76479,79200000.0
2008-01-02 13:20:00,0.76512,0.76517,0.76448,0.76448,62400000.0
2008-01-02 13:25:00,0.76436,0.76445,0.76367,0.76388,63400000.0
2008-01-02 13:30:00,0.76396,0.76401,0.76352,0.76352,72400000.0
2008-01-02 13:35:00,0.76381,0.7644,0.76376,0.76432,65600000.0
2008-01-02 13:40:00,0.76438,0.76438,0.76393,0.76427,66000000.0
2008-01-02 13:45:00,0.76426,0.76459,0.76424,0.7644,140800000.0
2008-01-02 13:50:00,0.76456,0.76463,0.7634,0.76452,91200000.0
2008-01-02 13:55:00,0.76458,0.76501,0.76372,0.76372,67200000.0
2008-01-02 14:00:00,0.76345,0.76399,0.76328,0.76333,139200000.0
2008-01-02 14:05:00,0.76379,0.76399,0.7636,0.76399,80000000.0
2008-01-02 14:10:00,0.76397,0.76398,0.76347,0.76347,102400000.0
2008-01-02 14:15:00,0.76383,0.76433,0.76308,0.76412,83600000.0
2008-01-02 14:20:00,0.76417,0.76439,0.76398,0.7641,95400000.0
2008-01-02 14:25:00,0.76406,0.76413,0.76349,0.76351,206800000.0
2008-01-02 14:30:00,0.76363,0.76368,0.76332,0.76339,89600000.0
2008-01-02 14:35:00,0.76339,0.76369,0.7632,0.76357,144000000.0
2008-01-02 14:40:00,0.76368,0.76424,0.76368,0.76386,181200000.0
2008-01-02 14:45:00,0.76343,0.76415,0.76343,0.76396,99600000.0
2008-01-02 14:50:00,0.76411,0.76478,0.76377,0.76398,115600000.0
2008-01-02 14:55:00,0.764,0.76413,0.76357,0.76362,88000000.0
2008-01-02 15:00:00,0.7637,0.76468,0.76366,0.76458,108800000.0
2008-01-02 15:05:00,0.76481,0.76596,0.76481,0.76576,119400000.0
2008-01-02 15:10:00,0.76553,0.76564,0.76493,0.76543,168400000.0
2008-01-02 15:15:00,0.76543,0.7655,0.76506,0.76524,89600000.0
2008-01-02 15:20:00,0.76516,0.76527,0.76434,0.76469,110200000.0
2008-01-02 15:25:00,0.76472,0.76472,0.76318,0.76424,178000000.0
2008-01-02 15:30:00,0.76317,0.76471,0.76317,0.76443,134400000.0
2008-01-02 15:35:00,0.7644,0.76445,0.76401,0.76437,139000000.0
2008-01-02 15:40:00,0.76426,0.76438,0.76362,0.76372,157200000.0
2008-01-02 15:45:00,0.76388,0.76426,0.76388,0.76416,137000000.0
2008-01-02 15:50:00,0.76414,0.76424,0.76372,0.76396,120000000.0
2008-01-02 15:55:00,0.76426,0.76489,0.76412,0.76489,120000000.0
2008-01-02 16:00:00,0.76508,0.76575,0.765,0.76505,164600000.0
2008-01-02 16:05:00,0.76502,0.76572,0.76499,0.76572,189200000.0
2008-01-02 16:10:00,0.76585,0.76611,0.76483,0.76532,142800000.0
2008-01-02 16:15:00,0.76524,0.76542,0.76494,0.76499,132200000.0
2008-01-02 16:20:00,0.76498,0.76657,0.76494,0.76637,141200000.0
2008-01-02 16:25:00,0.76623,0.76731,0.76621,0.76688,94800000.0
2008-01-02 16:30:00,0.76667,0.76667,0.76589,0.76607,248000000.0
2008-01-02 16:35:00,0.76617,0.76669,0.76604,0.76652,242600000.0
2008-01-02 16:40:00,0.76642,0.76642,0.76533,0.76533,140000000.0
2008-01-02 16:45:00,0.76529,0.76582,0.76529,0.7657,306400000.0
2008-01-02 16:50:00,0.76571,0.7663,0.76542,0.76621,198400000.0
2008-01-02 16:55:00,0.76586,0.76594,0.7652,0.76566,250600000.0
2008-01-02 17:00:00,0.76556,0.76595,0.76487,0.76501,244200000.0
2008-01-02 17:05:00,0.76515,0.76548,0.7644,0.76445,219200000.0
2008-01-02 17:10:00,0.76438,0.76489,0.76435,0.76488,186600000.0
2008-01-02 17:15:00,0.76506,0.76596,0.76506,0.76568,169000000.0
2008-01-02 17:20:00,0.76573,0.76604,0.76567,0.76604,99600000.0
2008-01-02 17:25:00,0.76604,0.76652,0.76582,0.76643,137600000.0
2008-01-02 17:30:00,0.76638,0.76649,0.76523,0.76543,225000000.0
2008-01-02 17:35:00,0.76553,0.76591,0.7655,0.76562,272400000.0
2008-01-02 17:40:00,0.76571,0.76686,0.76571,0.7668,174800000.0
2008-01-02 17:45:00,0.76674,0.76803,0.76674,0.76718,265600000.0
2008-01-02 17:50:00,0.76698,0.76909,0.76688,0.76892,201400000.0
2008-01-02 17:55:00,0.76892,0.76926,0.76794,0.7681,286200000.0
2008-01-02 18:00:00,0.76836,0.76853,0.76801,0.76801,224400000.0
2008-01-02 18:05:00,0.76787,0.76818,0.7676,0.76762,328600000.0
2008-01-02 18:10:00,0.7675,0.76775,0.76725,0.76775,99600000.0
2008-01-02 18:15:00,0.76801,0.76904,0.76779,0.76898,247800000.0
2008-01-02 18:20:00,0.76895,0.76909,0.7677,0.7688,207200000.0
2008-01-02 18:25:00,0.76887,0.76915,0.76788,0.76788,128000000.0
2008-01-02 18:30:00,0.76781,0.76792,0.76743,0.76764,132600000.0
2008-01-02 18:35:00,0.76782,0.76794,0.76749,0.76757,91200000.0
2008-01-02 18:40:00,0.76749,0.7675,0.7672,0.76733,136800000.0
2008-01-02 18:45:00,0.76735,0.76735,0.76665,0.76677,120000000.0
2008-01-02 18:50:00,0.76663,0.76663,0.76539,0.76621,97600000.0
2008-01-02 18:55:00,0.76635,0.76714,0.76627,0.76627,99600000.0
2008-01-02 19:00:00,0.76654,0.76682,0.76642,0.76674,64000000.0
2008-01-02 19:05:00,0.76659,0.76661,0.76592,0.76592,169600000.0
2008-01-02 19:10:00,0.76591,0.76628,0.76588,0.766,97000000.0
2008-01-02 19:15:00,0.76597,0.76628,0.76563,0.76563,69800000.0
2008-01-02 19:20:00,0.76529,0.76529,0.76473,0.76489,104400000.0
2008-01-02 19:25:00,0.76502,0.76506,0.76458,0.765,75200000.0
2008-01-02 19:30:00,0.76479,0.76492,0.76445,0.76464,67200000.0
2008-01-02 19:35:00,0.76458,0.76491,0.76456,0.76481,62400000.0
2008-01-02 19:40:00,0.76462,0.76468,0.76368,0.76403,62400000.0
2008-01-02 19:45:00,0.76419,0.76442,0.76413,0.76433,67200000.0
2008-01-02 19:50:00,0.76421,0.76438,0.76382,0.76436,68800000.0
2008-01-02 19:55:00,0.7644,0.76443,0.76397,0.76416,63400000.0
2008-01-02 20:00:00,0.76433,0.76458,0.76422,0.76457,69200000.0
2008-01-02 20:05:00,0.76444,0.76477,0.76441,0.7646,59200000.0
2008-01-02 20:10:00,0.7647,0.7647,0.7639,0.76434,73600000.0
2008-01-02 20:15:00,0.76446,0.76492,0.7635,0.76485,56000000.0
2008-01-02 20:20:00,0.7649,0.76507,0.7638,0.76507,70400000.0
2008-01-02 20:25:00,0.76499,0.7651,0.76465,0.76465,70400000.0
2008-01-02 20:30:00,0.76448,0.76631,0.76448,0.76631,59200000.0
2008-01-02 20:35:00,0.76615,0.76618,0.7657,0.76591,54400000.0
2008-01-02 20:40:00,0.76586,0.76587,0.76472,0.76562,64000000.0
2008-01-02 20:45:00,0.76558,0.76588,0.76525,0.76525,64000000.0
2008-01-02 20:50:00,0.76525,0.76545,0.76463,0.76499,64000000.0
2008-01-02 20:55:00,0.765,0.76545,0.76489,0.76545,68800000.0
2008-01-02 21:00:00,0.76546,0.76622,0.76518,0.76619,56000000.0
2008-01-02 21:05:00,0.76599,0.76599,0.76468,0.76535,62400000.0
2008-01-02 21:10:00,0.76528,0.76565,0.76528,0.76563,62400000.0
2008-01-02 21:15:00,0.76567,0.7663,0.76481,0.76619,52800000.0
2008-01-02 21:20:00,0.76626,0.76657,0.76593,0.76656,67200000.0
2008-01-02 21:25:00,0.76654,0.76666,0.76617,0.76628,64000000.0
2008-01-02 21:30:00,0.76587,0.76654,0.76587,0.76624,49600000.0
2008-01-02 21:35:00,0.76602,0.76642,0.76602,0.76638,56000000.0
2008-01-02 21:40:00,0.76638,0.76638,0.76582,0.76584,68800000.0
2008-01-02 21:45:00,0.76575,0.76575,0.76526,0.76538,51600000.0
2008-01-02 21:50:00,0.7654,0.76601,0.76425,0.76586,62400000.0
2008-01-02 21:55:00,0.76589,0.76675,0.76589,0.76652,70800000.0
2008-01-02 22:00:00,0.76647,0.76684,0.76638,0.76684,59200000.0
2008-01-02 22:05:00,0.76689,0.76737,0.7667,0.76724,64000000.0
2008-01-02 22:10:00,0.76723,0.76796,0.76723,0.76794,67200000.0
2008-01-02 22:15:00,0.76808,0.76808,0.76774,0.76784,57600000.0
2008-01-02 22:20:00,0.7678,0.76854,0.76774,0.76781,58600000.0
2008-01-02 22:25:00,0.76784,0.76784,0.76745,0.76781,60800000.0
2008-01-02 22:30:00,0.76779,0.76817,0.7676,0.76807,46400000.0
2008-01-02 22:35:00,0.76815,0.76877,0.76815,0.76865,59000000.0
2008-01-02 22:40:00,0.7687,0.76936,0.7687,0.76925,43200000.0
2008-01-02 22:45:00,0.76924,0.76927,0.76863,0.76892,57600000.0
2008-01-02 22:50:00,0.76895,0.76911,0.76846,0.76907,56000000.0
2008-01-02 22:55:00,0.76916,0.7692,0.7685,0.7691,57600000.0
2008-01-02 23:00:00,0.76909,0.76955,0.76897,0.76916,64000000.0
2008-01-02 23:05:00,0.76917,0.76951,0.76905,0.76948,57600000.0
2008-01-02 23:10:00,0.76959,0.7699,0.76936,0.7699,54400000.0
2008-01-02 23:15:00,0.76982,0.7702,0.7698,0.76993,66000000.0
2008-01-02 23:20:00,0.76997,0.77075,0.76997,0.7705,56000000.0
2008-01-02 23:25:00,0.77041,0.77041,0.77,0.77007,49600000.0
2008-01-02 23:30:00,0.76998,0.77035,0.76945,0.77035,79400000.0
2008-01-02 23:35:00,0.77039,0.77057,0.76872,0.76958,58000000.0
2008-01-02 23:40:00,0.77014,0.77027,0.7699,0.77,57600000.0
2008-01-02 23:45:00,0.7701,0.7701,0.76957,0.76964,60800000.0
2008-01-02 23:50:00,0.7696,0.77001,0.76924,0.77001,69200000.0
2008-01-02 23:55:00,0.76941,0.77007,0.76941,0.76968,65600000.0
2008-01-03 00:00:00,0.76956,0.76956,0.76877,0.76892,56000000.0
2008-01-03 00:05:00,0.76872,0.76934,0.76823,0.7683,62400000.0
2008-01-03 00:10:00,0.76835,0.7685,0.76799,0.76799,57600000.0
2008-01-03 00:15:00,0.76817,0.76896,0.76817,0.76883,56000000.0
2008-01-03 00:20:00,0.76864,0.7692,0.76864,0.76916,70400000.0
2008-01-03 00:25:00,0.76938,0.77078,0.76909,0.77077,51200000.0
2008-01-03 00:30:00,0.7702,0.77034,0.76986,0.76999,63400000.0
2008-01-03 00:35:00,0.76988,0.77009,0.76981,0.76993,60800000.0
2008-01-03 00:40:00,0.76968,0.76969,0.76868,0.76961,54400000.0
2008-01-03 00:45:00,0.76963,0.76967,0.76862,0.76868,70400000.0
2008-01-03 00:50:00,0.7688,0.76903,0.76813,0.76815,57600000.0
2008-01-03 00:55:00,0.76883,0.76909,0.76789,0.76847,69200000.0
2008-01-03 01:00:00,0.76866,0.76916,0.76862,0.76879,60800000.0
2008-01-03 01:05:00,0.76888,0.76892,0.76821,0.76846,65000000.0
2008-01-03 01:10:00,0.76829,0.76841,0.76779,0.76779,65600000.0
2008-01-03 01:15:00,0.76778,0.76792,0.76733,0.76785,69800000.0
2008-01-03 01:20:00,0.768,0.76933,0.768,0.76932,59600000.0
2008-01-03 01:25:00,0.76946,0.76946,0.76785,0.76931,49600000.0
2008-01-03 01:30:00,0.76928,0.76958,0.76919,0.76936,59200000.0
2008-01-03 01:35:00,0.76944,0.77,0.76936,0.76995,64000000.0
2008-01-03 01:40:00,0.77001,0.77012,0.76991,0.76994,59200000.0
2008-01-03 01:45:00,0.77009,0.77009,0.76977,0.76991,60800000.0
2008-01-03 01:50:00,0.76985,0.76986,0.76941,0.76962,52800000.0
2008-01-03 01:55:00,0.76962,0.77013,0.76955,0.77005,64800000.0
2008-01-03 02:00:00,0.77005,0.77005,0.76982,0.76982,67200000.0
2008-01-03 02:05:00,0.76969,0.76977,0.7695,0.76977,51200000.0
2008-01-03 02:10:00,0.76976,0.76984,0.76938,0.76955,56400000.0
2008-01-03 02:15:00,0.7697,0.76985,0.76937,0.76945,58600000.0
2008-01-03 02:20:00,0.76941,0.76949,0.76917,0.76922,54800000.0
2008-01-03 02:25:00,0.7692,0.77032,0.76805,0.76901,48000000.0
2008-01-03 02:30:00,0.76922,0.76934,0.76885,0.76901,59600000.0
2008-01-03 02:35:00,0.76899,0.76908,0.76874,0.76884,59600000.0
2008-01-03 02:40:00,0.76885,0.76915,0.76787,0.769,62400000.0
2008-01-03 02:45:00,0.76901,0.76937,0.76892,0.76919,65600000.0
2008-01-03 02:50:00,0.76925,0.77006,0.76894,0.76909,57400000.0
2008-01-03 02:55:00,0.76912,0.76945,0.76889,0.7694,59200000.0
2008-01-03 03:00:00,0.76933,0.76933,0.7686,0.7688,56000000.0
2008-01-03 03:05:00,0.76871,0.76871,0.76828,0.76831,62400000.0
2008-01-03 03:10:00,0.76858,0.7691,0.76858,0.76865,62400000.0
2008-01-03 03:15:00,0.76876,0.76961,0.76873,0.76883,57600000.0
2008-01-03 03:20:00,0.76889,0.76889,0.76816,0.76825,48400000.0
2008-01-03 03:25:00,0.76975,0.76975,0.76824,0.76882,56000000.0
2008-01-03 03:30:00,0.76867,0.76905,0.76864,0.76895,70400000.0
2008-01-03 03:35:00,0.76867,0.76939,0.76852,0.76935,64400000.0
2008-01-03 03:40:00,0.76927,0.76966,0.76922,0.76966,54800000.0
2008-01-03 03:45:00,0.76977,0.76977,0.76933,0.76948,44800000.0
2008-01-03 03:50:00,0.76958,0.76969,0.76928,0.76932,64000000.0
2008-01-03 03:55:00,0.76934,0.76958,0.76895,0.76937,78400000.0
2008-01-03 04:00:00,0.76943,0.7696,0.76914,0.7693,68600000.0
2008-01-03 04:05:00,0.76931,0.76968,0.76931,0.76947,52800000.0
2008-01-03 04:10:00,0.76987,0.76987,0.76932,0.76978,51200000.0
2008-01-03 04:15:00,0.76977,0.77075,0.76937,0.77072,38400000.0
2008-01-03 04:20:00,0.77072,0.77078,0.7686,0.76984,67200000.0
2008-01-03 04:25:00,0.76959,0.7705,0.76957,0.77038,60800000.0
2008-01-03 04:30:00,0.77031,0.7707,0.77002,0.77066,52800000.0
2008-01-03 04:35:00,0.77067,0.77136,0.76935,0.77076,67200000.0
2008-01-03 04:40:00,0.77073,0.77075,0.77051,0.77066,52200000.0
2008-01-03 04:45:00,0.77035,0.77112,0.77035,0.77098,70800000.0
2008-01-03 04:50:00,0.77092,0.77125,0.76978,0.7704,51200000.0
2008-01-03 04:55:00,0.77027,0.77068,0.7702,0.77058,59200000.0
2008-01-03 05:00:00,0.7706,0.77161,0.77018,0.77028,64000000.0
2008-01-03 05:05:00,0.77116,0.77128,0.76992,0.76997,59200000.0
2008-01-03 05:10:00,0.77051,0.77146,0.77046,0.77065,69800000.0
2008-01-03 05:15:00,0.77056,0.77105,0.77056,0.7707,54400000.0
2008-01-03 05:20:00,0.77062,0.77062,0.77013,0.77035,38400000.0
2008-01-03 05:25:00,0.77024,0.7704,0.76962,0.77011,68800000.0
2008-01-03 05:30:00,0.77013,0.77024,0.76905,0.76947,54400000.0
2008-01-03 05:35:00,0.77004,0.77014,0.76859,0.76998,55400000.0
2008-01-03 05:40:00,0.76975,0.77004,0.76959,0.76984,49600000.0
2008-01-03 05:45:00,0.76954,0.77002,0.76954,0.77,59200000.0
2008-01-03 05:50:00,0.7699,0.76991,0.76966,0.76991,46400000.0
2008-01-03 05:55:00,0.76998,0.7702,0.76972,0.77014,65600000.0
2008-01-03 06:00:00,0.76962,0.7702,0.76962,0.77014,56000000.0
2008-01-03 06:05:00,0.77009,0.77024,0.77003,0.77024,56000000.0
2008-01-03 06:10:00,0.77007,0.77091,0.76989,0.77009,54800000.0
2008-01-03 06:15:00,0.77013,0.77053,0.77005,0.77053,40000000.0
2008-01-03 06:20:00,0.77052,0.77097,0.77052,0.77062,66000000.0
2008-01-03 06:25:00,0.77047,0.77057,0.76982,0.77044,54400000.0
2008-01-03 06:30:00,0.77055,0.77058,0.76938,0.77041,53800000.0
2008-01-03 06:35:00,0.77034,0.7706,0.77015,0.77041,61200000.0
2008-01-03 06:40:00,0.77051,0.77051,0.77025,0.77028,56000000.0
2008-01-03 06:45:00,0.76998,0.77047,0.7699,0.77019,59200000.0
2008-01-03 06:50:00,0.77019,0.77039,0.77001,0.77033,54800000.0
2008-01-03 06:55:00,0.77033,0.77033,0.7696,0.77016,49600000.0
2008-01-03 07:00:00,0.77022,0.77027,0.76957,0.76973,49600000.0
2008-01-03 07:05:00,0.76986,0.77015,0.76929,0.76978,62400000.0
2008-01-03 07:10:00,0.7697,0.77073,0.76963,0.77073,67200000.0
2008-01-03 07:15:00,0.76948,0.77081,0.76935,0.7708,54400000.0
2008-01-03 07:20:00,0.76987,0.77097,0.76963,0.76968,44800000.0
2008-01-03 07:25:00,0.76999,0.77128,0.76985,0.77075,49600000.0
2008-01-03 07:30:00,0.76958,0.77023,0.7695,0.77023,51600000.0
2008-01-03 07:35:00,0.77027,0.77027,0.77008,0.77011,59200000.0
2008-01-03 07:40:00,0.77002,0.7702,0.76979,0.77015,46400000.0
2008-01-03 07:45:00,0.77017,0.77017,0.7697,0.76972,64400000.0
2008-01-03 07:50:00,0.77,0.77008,0.76897,0.77001,48000000.0
2008-01-03 07:55:00,0.7699,0.7699,0.76937,0.7697,53200000.0
2008-01-03 08:00:00,0.76942,0.76989,0.76941,0.76963,56000000.0
2008-01-03 08:05:00,0.76977,0.7698,0.76937,0.76937,57600000.0
2008-01-03 08:10:00,0.76946,0.76957,0.76925,0.76949,59200000.0
2008-01-03 08:15:00,0.76946,0.76947,0.76921,0.76922,60800000.0
2008-01-03 08:20:00,0.76942,0.76942,0.76812,0.76909,64000000.0
2008-01-03 08:25:00,0.76909,0.76923,0.7689,0.76915,58000000.0
2008-01-03 08:30:00,0.76916,0.76952,0.76901,0.76952,62800000.0
2008-01-03 08:35:00,0.76964,0.76983,0.76933,0.76944,65000000.0
2008-01-03 08:40:00,0.7694,0.76964,0.76904,0.76954,67200000.0
2008-01-03 08:45:00,0.76936,0.76997,0.76936,0.76962,70400000.0
2008-01-03 08:50:00,0.76952,0.76972,0.76847,0.76964,60800000.0
2008-01-03 08:55:00,0.76968,0.77045,0.76928,0.76991,62200000.0
2008-01-03 09:00:00,0.76988,0.7699,0.76963,0.76975,73000000.0
2008-01-03 09:05:00,0.76992,0.77117,0.76992,0.77113,64000000.0
2008-01-03 09:10:00,0.77106,0.77106,0.7703,0.77031,60600000.0
2008-01-03 09:15:00,0.77026,0.77072,0.76924,0.77068,69200000.0
2008-01-03 09:20:00,0.77059,0.77059,0.76996,0.77018,59200000.0
2008-01-03 09:25:00,0.77017,0.77022,0.76982,0.76991,48400000.0
2008-01-03 09:30:00,0.7703,0.77043,0.7701,0.77027,67200000.0
2008-01-03 09:35:00,0.77029,0.77044,0.76987,0.77035,59200000.0
2008-01-03 09:40:00,0.7694,0.77056,0.76934,0.77028,67200000.0
2008-01-03 09:45:00,0.77025,0.77029,0.76956,0.76958,64400000.0
2008-01-03 09:50:00,0.76977,0.77096,0.76969,0.77021,105600000.0
2008-01-03 09:55:00,0.77023,0.77079,0.77023,0.77077,64000000.0
2008-01-03 10:00:00,0.77078,0.77098,0.77061,0.77068,69800000.0
2008-01-03 10:05:00,0.7705,0.7705,0.76964,0.76968,67600000.0
2008-01-03 10:10:00,0.76988,0.76988,0.76953,0.7698,68200000.0
2008-01-03 10:15:00,0.76976,0.76976,0.76917,0.76928,60800000.0
2008-01-03 10:20:00,0.76925,0.76933,0.76857,0.76862,67200000.0
2008-01-03 10:25:00,0.76855,0.76965,0.7685,0.76946,66600000.0
2008-01-03 10:30:00,0.76941,0.77011,0.76925,0.77006,67200000.0
2008-01-03 10:35:00,0.7701,0.77063,0.77005,0.77036,59200000.0
2008-01-03 10:40:00,0.77015,0.77051,0.76985,0.76991,73400000.0
2008-01-03 10:45:00,0.76968,0.76989,0.76943,0.76972,68800000.0
2008-01-03 10:50:00,0.76975,0.76981,0.76918,0.76929,67200000.0
2008-01-03 10:55:00,0.76959,0.77074,0.76959,0.77039,67200000.0
2008-01-03 11:00:00,0.77044,0.77058,0.77023,0.77031,65600000.0
2008-01-03 11:05:00,0.77018,0.77027,0.76894,0.76959,68800000.0
2008-01-03 11:10:00,0.76944,0.76944,0.76834,0.76835,73600000.0
2008-01-03 11:15:00,0.76823,0.76864,0.76794,0.76794,64000000.0
2008-01-03 11:20:00,0.76816,0.7686,0.76816,0.76855,72000000.0
2008-01-03 11:25:00,0.76864,0.76883,0.76852,0.76871,59600000.0
2008-01-03 11:30:00,0.7688,0.76923,0.76879,0.76923,75200000.0
2008-01-03 11:35:00,0.76934,0.76937,0.76894,0.76911,66600000.0
2008-01-03 11:40:00,0.76906,0.76908,0.76859,0.76886,56000000.0
2008-01-03 11:45:00,0.76887,0.76923,0.76849,0.76849,67200000.0
2008-01-03 11:50:00,0.76848,0.76859,0.76695,0.76832,70400000.0
2008-01-03 11:55:00,0.76841,0.76955,0.76841,0.76954,59600000.0
2008-01-03 12:00:00,0.76939,0.76976,0.7684,0.7694,75200000.0
2008-01-03 12:05:00,0.76967,0.76982,0.76904,0.76909,65600000.0
2008-01-03 12:10:00,0.76961,0.76975,0.76877,0.76881,59200000.0
2008-01-03 12:15:00,0.7687,0.76914,0.76866,0.76914,80000000.0
2008-01-03 12:20:00,0.76913,0.76948,0.76802,0.76948,60800000.0
2008-01-03 12:25:00,0.76944,0.76982,0.76864,0.7692,62800000.0
2008-01-03 12:30:00,0.76914,0.76921,0.7685,0.76858,62400000.0
2008-01-03 12:35:00,0.76879,0.76893,0.76776,0.76787,67600000.0
2008-01-03 12:40:00,0.76785,0.76844,0.76783,0.76803,71200000.0
2008-01-03 12:45:00,0.76805,0.7684,0.76784,0.7684,60200000.0
2008-01-03 12:50:00,0.76838,0.76839,0.7679,0.76825,65600000.0
2008-01-03 12:55:00,0.76838,0.76882,0.76837,0.76882,69800000.0
2008-01-03 13:00:00,0.7688,0.76945,0.76868,0.7692,60200000.0
2008-01-03 13:05:00,0.76903,0.76903,0.76871,0.76891,72000000.0
2008-01-03 13:10:00,0.76892,0.76927,0.76874,0.76892,58600000.0
2008-01-03 13:15:00,0.76887,0.76887,0.76799,0.76799,78400000.0
2008-01-03 13:20:00,0.76802,0.76903,0.76795,0.76903,62400000.0
2008-01-03 13:25:00,0.76881,0.76934,0.76878,0.76934,64000000.0
2008-01-03 13:30:00,0.76948,0.76956,0.76897,0.76897,72000000.0
2008-01-03 13:35:00,0.76922,0.76954,0.76912,0.76917,65600000.0
2008-01-03 13:40:00,0.76916,0.7693,0.76906,0.76908,65600000.0
2008-01-03 13:45:00,0.76908,0.76934,0.76872,0.76933,131200000.0
2008-01-03 13:50:00,0.76921,0.76939,0.76822,0.76934,90600000.0
2008-01-03 13:55:00,0.76925,0.76977,0.7692,0.76977,66600000.0
2008-01-03 14:00:00,0.76998,0.76998,0.76946,0.76965,139200000.0
2008-01-03 14:05:00,0.76973,0.77031,0.76942,0.77011,79800000.0
2008-01-03 14:10:00,0.76999,0.77019,0.76953,0.76955,102400000.0
2008-01-03 14:15:00,0.76956,0.7697,0.76853,0.76966,83200000.0
2008-01-03 14:20:00,0.76958,0.77036,0.76956,0.77026,96000000.0
2008-01-03 14:25:00,0.77013,0.77067,0.77012,0.77062,205800000.0
2008-01-03 14:30:00,0.7706,0.7706,0.76938,0.76938,89600000.0
2008-01-03 14:35:00,0.76931,0.76931,0.76885,0.76922,144000000.0
2008-01-03 14:40:00,0.76928,0.76928,0.76861,0.76888,180800000.0
2008-01-03 14:45:00,0.76888,0.76896,0.76854,0.7689,98600000.0
2008-01-03 14:50:00,0.76893,0.76893,0.76856,0.76864,118800000.0
2008-01-03 14:55:00,0.76865,0.76911,0.76864,0.76885,88000000.0
2008-01-03 15:00:00,0.76884,0.7689,0.76837,0.76887,108200000.0
2008-01-03 15:05:00,0.76892,0.76903,0.76863,0.76903,120000000.0
2008-01-03 15:10:00,0.76889,0.76895,0.76847,0.76847,167800000.0
2008-01-03 15:15:00,0.7684,0.769,0.7684,0.76877,90000000.0
2008-01-03 15:20:00,0.76909,0.76967,0.76878,0.76882,110200000.0
2008-01-03 15:25:00,0.76865,0.76883,0.76776,0.76883,176800000.0
2008-01-03 15:30:00,0.76783,0.76968,0.76766,0.76875,134400000.0
2008-01-03 15:35:00,0.7689,0.76947,0.76884,0.76942,131200000.0
2008-01-03 15:40:00,0.7694,0.77,0.7694,0.76994,156600000.0
2008-01-03 15:45:00,0.76995,0.77055,0.76995,0.77036,137600000.0
2008-01-03 15:50:00,0.77037,0.77087,0.77013,0.77033,120200000.0
2008-01-03 15:55:00,0.77014,0.7703,0.76895,0.76895,120800000.0
2008-01-03 16:00:00,0.76907,0.76925,0.76874,0.76896,164800000.0
2008-01-03 16:05:00,0.76882,0.76921,0.76882,0.76914,189200000.0
2008-01-03 16:10:00,0.76916,0.76941,0.76809,0.76941,142200000.0
2008-01-03 16:15:00,0.76936,0.76964,0.76916,0.76916,132600000.0
2008-01-03 16:20:00,0.7692,0.77039,0.7692,0.77029,142400000.0
2008-01-03 16:25:00,0.77031,0.77076,0.77031,0.77074,96400000.0
2008-01-03 16:30:00,0.77118,0.77138,0.77077,0.771,248000000.0
2008-01-03 16:35:00,0.77103,0.77141,0.77097,0.77141,243000000.0
2008-01-03 16:40:00,0.77132,0.77132,0.77086,0.77093,139200000.0
2008-01-03 16:45:00,0.77091,0.77102,0.76966,0.76976,306000000.0
2008-01-03 16:50:00,0.76986,0.77037,0.76986,0.77007,198200000.0
2008-01-03 16:55:00,0.77002,0.77119,0.77002,0.77114,250600000.0
2008-01-03 17:00:00,0.77115,0.77132,0.77067,0.77128,245000000.0
2008-01-03 17:05:00,0.77122,0.77122,0.77063,0.77063,219600000.0
2008-01-03 17:10:00,0.77041,0.77083,0.77034,0.77068,187200000.0
2008-01-03 17:15:00,0.77063,0.77164,0.77063,0.77096,169000000.0
2008-01-03 17:20:00,0.77115,0.77115,0.77044,0.77056,99600000.0
2008-01-03 17:25:00,0.77054,0.77072,0.7701,0.77064,138000000.0
2008-01-03 17:30:00,0.77072,0.77217,0.77055,0.77217,224400000.0
2008-01-03 17:35:00,0.77234,0.77251,0.7717,0.77179,272400000.0
2008-01-03 17:40:00,0.77166,0.77168,0.77067,0.77084,174400000.0
2008-01-03 17:45:00,0.77049,0.77058,0.77007,0.77012,265400000.0
2008-01-03 17:50:00,0.76994,0.77062,0.76986,0.76997,201000000.0
2008-01-03 17:55:00,0.76993,0.77032,0.76936,0.76936,285600000.0
2008-01-03 18:00:00,0.76941,0.7698,0.76938,0.76955,224400000.0
2008-01-03 18:05:00,0.76956,0.76958,0.76918,0.76918,328600000.0
2008-01-03 18:10:00,0.76916,0.76921,0.76851,0.76875,99200000.0
2008-01-03 18:15:00,0.76875,0.76882,0.76773,0.76823,248800000.0
2008-01-03 18:20:00,0.76821,0.76855,0.76702,0.76802,216800000.0
2008-01-03 18:25:00,0.76796,0.76842,0.76768,0.7684,128400000.0
2008-01-03 18:30:00,0.76845,0.76869,0.76748,0.76759,132800000.0
2008-01-03 18:35:00,0.76761,0.76808,0.76743,0.76808,91400000.0
2008-01-03 18:40:00,0.76813,0.76826,0.76719,0.76727,136000000.0
2008-01-03 18:45:00,0.76724,0.76767,0.76674,0.7675,120000000.0
2008-01-03 18:50:00,0.7674,0.76741,0.76709,0.76726,96400000.0
2008-01-03 18:55:00,0.76718,0.76743,0.76705,0.76705,98400000.0
2008-01-03 19:00:00,0.76706,0.76706,0.76644,0.76644,56000000.0
2008-01-03 19:05:00,0.76628,0.7663,0.76553,0.76577,169000000.0
2008-01-03 19:10:00,0.76567,0.76567,0.76476,0.76501,97600000.0
2008-01-03 19:15:00,0.76463,0.7647,0.76414,0.76441,70400000.0
2008-01-03 19:20:00,0.7644,0.76509,0.7644,0.76509,104000000.0
2008-01-03 19:25:00,0.76478,0.76494,0.7646,0.7647,74600000.0
2008-01-03 19:30:00,0.76466,0.76474,0.76415,0.76427,67200000.0
2008-01-03 19:35:00,0.76425,0.76494,0.76425,0.76483,61800000.0
2008-01-03 19:40:00,0.76473,0.76511,0.76464,0.7649,62400000.0
2008-01-03 19:45:00,0.76484,0.7656,0.76448,0.76528,67200000.0
2008-01-03 19:50:00,0.7652,0.76534,0.76485,0.76488,68600000.0
2008-01-03 19:55:00,0.76464,0.76493,0.76423,0.76489,63400000.0
2008-01-03 20:00:00,0.76503,0.76511,0.76479,0.76479,52800000.0
2008-01-03 20:05:00,0.76452,0.76501,0.76444,0.76481,59200000.0
2008-01-03 20:10:00,0.76496,0.765,0.7646,0.76461,73000000.0
2008-01-03 20:15:00,0.76474,0.76478,0.76342,0.76442,57600000.0
2008-01-03 20:20:00,0.76459,0.76466,0.76354,0.76424,70400000.0
2008-01-03 20:25:00,0.76414,0.76483,0.76414,0.76483,69800000.0
2008-01-03 20:30:00,0.76484,0.76501,0.76481,0.76481,54400000.0
2008-01-03 20:35:00,0.76482,0.76556,0.76456,0.76489,39400000.0
2008-01-03 20:40:00,0.76476,0.76494,0.76373,0.76474,64800000.0
2008-01-03 20:45:00,0.76492,0.76512,0.7649,0.76495,64000000.0
2008-01-03 20:50:00,0.76496,0.76569,0.76484,0.76501,62400000.0
2008-01-03 20:55:00,0.76497,0.76502,0.76478,0.7649,69200000.0
2008-01-03 21:00:00,0.76502,0.76511,0.76485,0.76507,52800000.0
2008-01-03 21:05:00,0.76476,0.76494,0.76463,0.76467,62400000.0
2008-01-03 21:10:00,0.76468,0.76469,0.76409,0.76428,54400000.0
2008-01-03 21:15:00,0.76462,0.76481,0.76347,0.76445,52600000.0
2008-01-03 21:20:00,0.76461,0.76511,0.76451,0.76459,59600000.0
2008-01-03 21:25:00,0.76452,0.76462,0.76447,0.76456,63400000.0
2008-01-03 21:30:00,0.76444,0.76461,0.764,0.764,52800000.0
2008-01-03 21:35:00,0.76401,0.76421,0.76364,0.76394,46400000.0
2008-01-03 21:40:00,0.76401,0.76404,0.76337,0.76375,68800000.0
2008-01-03 21:45:00,0.76383,0.76404,0.76348,0.76404,56400000.0
2008-01-03 21:50:00,0.76415,0.76415,0.76217,0.76242,62400000.0
2008-01-03 21:55:00,0.76223,0.76323,0.76223,0.76311,70400000.0
2008-01-03 22:00:00,0.76296,0.76307,0.7627,0.76293,61800000.0
2008-01-03 22:05:00,0.76282,0.76314,0.76277,0.76312,64000000.0
2008-01-03 22:10:00,0.76312,0.76344,0.76261,0.76267,67200000.0
2008-01-03 22:15:00,0.76278,0.7631,0.76269,0.76294,57600000.0
2008-01-03 22:20:00,0.7629,0.76301,0.762,0.76208,56400000.0
2008-01-03 22:25:00,0.76222,0.76277,0.76222,0.7624,52200000.0
2008-01-03 22:30:00,0.76233,0.7626,0.76214,0.76254,46400000.0
2008-01-03 22:35:00,0.76261,0.76312,0.7626,0.76303,49600000.0
2008-01-03 22:40:00,0.76314,0.76326,0.76285,0.76285,54400000.0
2008-01-03 22:45:00,0.76285,0.76319,0.76255,0.76259,57600000.0
2008-01-03 22:50:00,0.76257,0.76274,0.76213,0.76234,56000000.0
2008-01-03 22:55:00,0.76234,0.76307,0.76225,0.76302,58000000.0
2008-01-03 23:00:00,0.76296,0.76307,0.76256,0.76279,59200000.0
2008-01-03 23:05:00,0.76232,0.76291,0.76232,0.76244,57000000.0
2008-01-03 23:10:00,0.76246,0.7625,0.76232,0.76245,54400000.0
2008-01-03 23:15:00,0.76247,0.76247,0.762,0.7623,66600000.0
2008-01-03 23:20:00,0.76226,0.76245,0.76226,0.76239,56000000.0
2008-01-03 23:25:00,0.76249,0.7625,0.76187,0.76208,49600000.0
2008-01-03 23:30:00,0.76197,0.76206,0.76132,0.76174,80000000.0
2008-01-03 23:35:00,0.76176,0.76197,0.7607,0.76195,57600000.0
2008-01-03 23:40:00,0.7618,0.76198,0.76137,0.76198,57600000.0
2008-01-03 23:45:00,0.762,0.76206,0.76149,0.76198,60800000.0
2008-01-03 23:50:00,0.76217,0.76249,0.76187,0.7619,68800000.0
2008-01-03 23:55:00,0.76182,0.76198,0.76127,0.76175,65600000.0
2008-01-04 00:00:00,0.76189,0.76189,0.76004,0.76066,56000000.0
2008-01-04 00:05:00,0.76059,0.76103,0.76025,0.76097,62400000.0
2008-01-04 00:10:00,0.76103,0.76114,0.76067,0.76072,57600000.0
2008-01-04 00:15:00,0.76077,0.76115,0.76044,0.76048,55400000.0
2008-01-04 00:20:00,0.76058,0.76101,0.76004,0.76034,54400000.0
2008-01-04 00:25:00,0.76023,0.76042,0.75978,0.76042,51600000.0
2008-01-04 00:30:00,0.76,0.76,0.75968,0.75975,59200000.0
2008-01-04 00:35:00,0.75976,0.76064,0.75976,0.76051,60800000.0
2008-01-04 00:40:00,0.76065,0.7607,0.7604,0.76054,54400000.0
2008-01-04 00:45:00,0.76048,0.76076,0.76013,0.76019,71000000.0
2008-01-04 00:50:00,0.76022,0.76056,0.76022,0.76039,57600000.0
2008-01-04 00:55:00,0.7604,0.76088,0.75934,0.76088,62400000.0
2008-01-04 01:00:00,0.76098,0.76191,0.76098,0.76166,60800000.0
2008-01-04 01:05:00,0.76185,0.76299,0.76184,0.7622,62800000.0
2008-01-04 01:10:00,0.76222,0.76222,0.76163,0.76198,65000000.0
2008-01-04 01:15:00,0.76186,0.76202,0.76178,0.762,70800000.0
2008-01-04 01:20:00,0.76197,0.76304,0.7618,0.76304,59200000.0
2008-01-04 01:25:00,0.76301,0.7632,0.76208,0.76305,42000000.0
2008-01-04 01:30:00,0.76305,0.76352,0.76287,0.76341,54400000.0
2008-01-04 01:35:00,0.7632,0.76364,0.76311,0.76354,64000000.0
2008-01-04 01:40:00,0.76347,0.76378,0.7633,0.76341,46800000.0
2008-01-04 01:45:00,0.76358,0.7637,0.76322,0.76322,61200000.0
2008-01-04 01:50:00,0.76323,0.76346,0.76292,0.76339,52800000.0
2008-01-04 01:55:00,0.7635,0.76375,0.76344,0.76368,64000000.0
2008-01-04 02:00:00,0.7637,0.76462,0.7637,0.7646,67200000.0
2008-01-04 02:05:00,0.7646,0.76484,0.76389,0.76389,51200000.0
2008-01-04 02:10:00,0.76367,0.76386,0.76341,0.7636,47400000.0
2008-01-04 02:15:00,0.76372,0.76381,0.7629,0.76318,59200000.0
2008-01-04 02:20:00,0.76317,0.76389,0.7631,0.76331,54400000.0
2008-01-04 02:25:00,0.76325,0.76367,0.7623,0.76362,47400000.0
2008-01-04 02:30:00,0.76365,0.76374,0.76335,0.76374,58000000.0
2008-01-04 02:35:00,0.76394,0.76394,0.76334,0.76346,54400000.0
2008-01-04 02:40:00,0.76333,0.76333,0.76187,0.76303,62400000.0
2008-01-04 02:45:00,0.76297,0.76301,0.76233,0.76237,52800000.0
2008-01-04 02:50:00,0.76297,0.76304,0.76213,0.76213,57600000.0
2008-01-04 02:55:00,0.76246,0.76292,0.76225,0.76281,59600000.0
2008-01-04 03:00:00,0.76274,0.76274,0.76135,0.76188,56000000.0
2008-01-04 03:05:00,0.76187,0.76206,0.76144,0.76164,59200000.0
2008-01-04 03:10:00,0.76211,0.76211,0.76061,0.76061,62400000.0
2008-01-04 03:15:00,0.7607,0.76135,0.76045,0.76135,57600000.0
2008-01-04 03:20:00,0.76144,0.76162,0.76104,0.76123,65600000.0
2008-01-04 03:25:00,0.7615,0.76176,0.76087,0.76087,59200000.0
2008-01-04 03:30:00,0.76087,0.7609,0.76062,0.76071,70400000.0
2008-01-04 03:35:00,0.76075,0.76123,0.76068,0.76112,64000000.0
2008-01-04 03:40:00,0.761,0.76105,0.76023,0.76084,56000000.0
2008-01-04 03:45:00,0.76084,0.76109,0.7608,0.76084,51200000.0
2008-01-04 03:50:00,0.76084,0.76114,0.76074,0.7608,62400000.0
2008-01-04 03:55:00,0.76059,0.76079,0.76031,0.76076,78400000.0
2008-01-04 04:00:00,0.76093,0.76093,0.76057,0.76075,62400000.0
2008-01-04 04:05:00,0.76095,0.76153,0.76086,0.76137,44800000.0
2008-01-04 04:10:00,0.7615,0.7615,0.76052,0.76078,51200000.0
2008-01-04 04:15:00,0.7609,0.76113,0.76068,0.76098,43200000.0
2008-01-04 04:20:00,0.76095,0.76133,0.76001,0.76133,62400000.0
2008-01-04 04:25:00,0.76119,0.76139,0.76108,0.76124,43200000.0
2008-01-04 04:30:00,0.76113,0.76169,0.7611,0.76169,52800000.0
2008-01-04 04:35:00,0.7617,0.7617,0.76054,0.76166,66000000.0
2008-01-04 04:40:00,0.76159,0.76159,0.76021,0.76035,52600000.0
2008-01-04 04:45:00,0.76044,0.76086,0.76035,0.76043,70800000.0
2008-01-04 04:50:00,0.76061,0.76075,0.75953,0.76042,67200000.0
2008-01-04 04:55:00,0.76041,0.76086,0.76036,0.7607,59600000.0
2008-01-04 05:00:00,0.76076,0.76104,0.76075,0.76104,68600000.0
2008-01-04 05:05:00,0.76084,0.76084,0.76001,0.76009,58600000.0
2008-01-04 05:10:00,0.76003,0.76033,0.75983,0.76032,61200000.0
2008-01-04 05:15:00,0.76037,0.76135,0.75993,0.76134,56000000.0
2008-01-04 05:20:00,0.76038,0.76038,0.76019,0.76027,53800000.0
2008-01-04 05:25:00,0.76014,0.7605,0.75998,0.76048,68800000.0
2008-01-04 05:30:00,0.76035,0.76062,0.75927,0.76043,64000000.0
2008-01-04 05:35:00,0.76041,0.76058,0.75948,0.76046,53600000.0
2008-01-04 05:40:00,0.7606,0.76092,0.76049,0.7605,60800000.0
2008-01-04 05:45:00,0.76021,0.76084,0.76021,0.76048,59200000.0
2008-01-04 05:50:00,0.76052,0.76088,0.76051,0.76088,59200000.0
2008-01-04 05:55:00,0.76086,0.76097,0.7608,0.76097,44800000.0
2008-01-04 06:00:00,0.76109,0.76109,0.76073,0.76094,56000000.0
2008-01-04 06:05:00,0.76097,0.76131,0.76081,0.76091,56000000.0
2008-01-04 06:10:00,0.76088,0.76096,0.76063,0.76065,54400000.0
2008-01-04 06:15:00,0.76068,0.76107,0.76038,0.76107,49600000.0
2008-01-04 06:20:00,0.76095,0.76103,0.76047,0.76053,67200000.0
2008-01-04 06:25:00,0.76058,0.7606,0.76023,0.7605,54400000.0
2008-01-04 06:30:00,0.76049,0.76086,0.7598,0.76086,57600000.0
2008-01-04 06:35:00,0.76088,0.76124,0.76088,0.76113,60800000.0
2008-01-04 06:40:00,0.76116,0.76158,0.76073,0.7615,60800000.0
2008-01-04 06:45:00,0.76132,0.76211,0.76127,0.76135,64000000.0
2008-01-04 06:50:00,0.76135,0.76164,0.76118,0.76164,54400000.0
2008-01-04 06:55:00,0.76148,0.76177,0.76128,0.76177,60800000.0
2008-01-04 07:00:00,0.76185,0.76215,0.76185,0.76196,49000000.0
2008-01-04 07:05:00,0.76196,0.76225,0.76143,0.76223,62400000.0
2008-01-04 07:10:00,0.76209,0.76219,0.76181,0.76194,57600000.0
2008-01-04 07:15:00,0.762,0.762,0.76167,0.76172,54400000.0
2008-01-04 07:20:00,0.76172,0.76182,0.76146,0.76156,57600000.0
2008-01-04 07:25:00,0.76247,0.76247,0.76123,0.7613,65600000.0
2008-01-04 07:30:00,0.76109,0.76137,0.76091,0.76134,51200000.0
2008-01-04 07:35:00,0.76133,0.76155,0.76113,0.76155,59200000.0
2008-01-04 07:40:00,0.76148,0.7616,0.76134,0.76147,62400000.0
2008-01-04 07:45:00,0.76132,0.76208,0.76088,0.76095,65600000.0
2008-01-04 07:50:00,0.76125,0.7613,0.76009,0.76113,56000000.0
2008-01-04 07:55:00,0.76099,0.76221,0.76045,0.76118,52800000.0
2008-01-04 08:00:00,0.76099,0.76143,0.76086,0.76143,73600000.0
2008-01-04 08:05:00,0.76142,0.76212,0.76091,0.76131,70400000.0
2008-01-04 08:10:00,0.76129,0.7613,0.76098,0.76126,58600000.0
2008-01-04 08:15:00,0.76112,0.76159,0.76112,0.76153,60800000.0
2008-01-04 08:20:00,0.76155,0.76166,0.76037,0.76148,64000000.0
2008-01-04 08:25:00,0.76165,0.76239,0.76165,0.76182,57600000.0
2008-01-04 08:30:00,0.76168,0.76177,0.76112,0.76167,64400000.0
2008-01-04 08:35:00,0.76175,0.76242,0.76175,0.76217,65000000.0
2008-01-04 08:40:00,0.76213,0.76213,0.76155,0.76164,67200000.0
2008-01-04 08:45:00,0.76168,0.76185,0.76112,0.76185,70400000.0
2008-01-04 08:50:00,0.76187,0.76187,0.76008,0.76138,60800000.0
2008-01-04 08:55:00,0.76134,0.76175,0.76072,0.76147,62400000.0
2008-01-04 09:00:00,0.76163,0.76212,0.76163,0.76199,73000000.0
2008-01-04 09:05:00,0.762,0.7625,0.76192,0.7625,64000000.0
2008-01-04 09:10:00,0.76255,0.76302,0.76209,0.76302,60800000.0
2008-01-04 09:15:00,0.76278,0.76298,0.76172,0.76245,68800000.0
2008-01-04 09:20:00,0.76244,0.7628,0.76221,0.76269,59600000.0
2008-01-04 09:25:00,0.76269,0.76278,0.7625,0.76263,48800000.0
2008-01-04 09:30:00,0.76281,0.76294,0.7625,0.76275,67200000.0
2008-01-04 09:35:00,0.76273,0.76279,0.76239,0.7625,59200000.0
2008-01-04 09:40:00,0.76148,0.76258,0.76129,0.76257,67600000.0
2008-01-04 09:45:00,0.76259,0.76274,0.76251,0.76265,64000000.0
2008-01-04 09:50:00,0.76253,0.76268,0.76231,0.76241,59200000.0
2008-01-04 09:55:00,0.76251,0.76281,0.76242,0.7626,72000000.0
2008-01-04 10:00:00,0.76271,0.76307,0.7627,0.76291,70400000.0
2008-01-04 10:05:00,0.76281,0.76315,0.76272,0.76288,68800000.0
2008-01-04 10:10:00,0.76293,0.76334,0.76293,0.76334,68800000.0
2008-01-04 10:15:00,0.76351,0.76365,0.76256,0.76278,60800000.0
2008-01-04 10:20:00,0.76267,0.76314,0.76214,0.76314,67200000.0
2008-01-04 10:25:00,0.76315,0.76315,0.76233,0.76239,67200000.0
2008-01-04 10:30:00,0.76234,0.76234,0.76169,0.76215,67600000.0
2008-01-04 10:35:00,0.76196,0.76197,0.76075,0.76092,59200000.0
2008-01-04 10:40:00,0.76084,0.76094,0.7596,0.75962,73000000.0
2008-01-04 10:45:00,0.75973,0.76042,0.75954,0.76041,68800000.0
2008-01-04 10:50:00,0.76011,0.7607,0.7601,0.76053,66600000.0
2008-01-04 10:55:00,0.76068,0.76075,0.76025,0.76059,67200000.0
2008-01-04 11:00:00,0.76019,0.76062,0.76006,0.76025,65600000.0
2008-01-04 11:05:00,0.76019,0.76088,0.75978,0.76069,60800000.0
2008-01-04 11:10:00,0.76082,0.76155,0.76076,0.76146,74000000.0
2008-01-04 11:15:00,0.76149,0.76264,0.76126,0.76235,64000000.0
2008-01-04 11:20:00,0.76247,0.7628,0.76243,0.76261,72000000.0
2008-01-04 11:25:00,0.76287,0.76394,0.76283,0.76355,59200000.0
2008-01-04 11:30:00,0.76354,0.76373,0.76336,0.76351,74400000.0
2008-01-04 11:35:00,0.76399,0.76447,0.76378,0.76379,66600000.0
2008-01-04 11:40:00,0.76376,0.76418,0.76372,0.76407,56000000.0
2008-01-04 11:45:00,0.76409,0.76436,0.76392,0.76423,67200000.0
2008-01-04 11:50:00,0.76415,0.76434,0.76297,0.76417,69800000.0
2008-01-04 11:55:00,0.76419,0.76419,0.76358,0.764,59200000.0
2008-01-04 12:00:00,0.76386,0.76454,0.76258,0.76454,75200000.0
2008-01-04 12:05:00,0.76434,0.76434,0.76404,0.76414,65000000.0
2008-01-04 12:10:00,0.76405,0.76435,0.76391,0.76417,67600000.0
2008-01-04 12:15:00,0.76421,0.76434,0.76365,0.76371,73600000.0
2008-01-04 12:20:00,0.76357,0.76403,0.76239,0.76401,60800000.0
2008-01-04 12:25:00,0.76417,0.76434,0.76324,0.76408,61800000.0
2008-01-04 12:30:00,0.76405,0.76411,0.76372,0.7639,62400000.0
2008-01-04 12:35:00,0.76373,0.76437,0.76373,0.76429,67200000.0
2008-01-04 12:40:00,0.7644,0.76494,0.76434,0.76489,72000000.0
2008-01-04 12:45:00,0.76479,0.76534,0.76479,0.76519,61200000.0
2008-01-04 12:50:00,0.76522,0.76542,0.76503,0.76532,65600000.0
2008-01-04 12:55:00,0.76528,0.76553,0.76499,0.76509,70400000.0
2008-01-04 13:00:00,0.76506,0.76519,0.76477,0.76519,60800000.0
2008-01-04 13:05:00,0.76504,0.7653,0.76498,0.76526,72000000.0
2008-01-04 13:10:00,0.76515,0.76538,0.7649,0.76518,59200000.0
2008-01-04 13:15:00,0.7652,0.76593,0.76504,0.76554,78800000.0
2008-01-04 13:20:00,0.7656,0.76564,0.76508,0.76559,62400000.0
2008-01-04 13:25:00,0.76556,0.76596,0.76534,0.7659,64000000.0
2008-01-04 13:30:00,0.76575,0.76582,0.76525,0.76525,72000000.0
2008-01-04 13:35:00,0.76545,0.76545,0.76481,0.76497,66000000.0
2008-01-04 13:40:00,0.765,0.76527,0.76483,0.76527,48400000.0
2008-01-04 13:45:00,0.76527,0.76532,0.76499,0.76525,131200000.0
2008-01-04 13:50:00,0.7652,0.7653,0.76312,0.76431,91200000.0
2008-01-04 13:55:00,0.76467,0.76484,0.76441,0.76441,67200000.0
2008-01-04 14:00:00,0.76405,0.76511,0.76405,0.76503,139200000.0
2008-01-04 14:05:00,0.76531,0.76556,0.76475,0.7649,80400000.0
2008-01-04 14:10:00,0.76495,0.76549,0.76493,0.7653,102800000.0
2008-01-04 14:15:00,0.7653,0.76539,0.76423,0.76532,82600000.0
2008-01-04 14:20:00,0.76514,0.76536,0.76407,0.76407,96000000.0
2008-01-04 14:25:00,0.76391,0.76392,0.76362,0.76377,206200000.0
2008-01-04 14:30:00,0.7641,0.76416,0.76361,0.76361,89600000.0
2008-01-04 14:35:00,0.76362,0.76367,0.76291,0.76321,144000000.0
2008-01-04 14:40:00,0.76332,0.7637,0.76325,0.76344,180800000.0
2008-01-04 14:45:00,0.76347,0.7637,0.76332,0.76344,99600000.0
2008-01-04 14:50:00,0.76374,0.76418,0.76342,0.76356,118400000.0
2008-01-04 14:55:00,0.76327,0.76355,0.76306,0.7631,88000000.0
2008-01-04 15:00:00,0.76313,0.76329,0.76278,0.7632,108800000.0
2008-01-04 15:05:00,0.76317,0.76332,0.76234,0.76332,119400000.0
2008-01-04 15:10:00,0.76335,0.76411,0.76308,0.76411,168200000.0
2008-01-04 15:15:00,0.76389,0.76436,0.76355,0.76436,90000000.0
2008-01-04 15:20:00,0.76463,0.76533,0.76457,0.76474,110400000.0
2008-01-04 15:25:00,0.76476,0.76513,0.76369,0.7644,178400000.0
2008-01-04 15:30:00,0.76266,0.76451,0.76164,0.76186,134400000.0
2008-01-04 15:35:00,0.76207,0.76228,0.76156,0.76216,131200000.0
2008-01-04 15:40:00,0.76234,0.76327,0.76233,0.76293,157000000.0
2008-01-04 15:45:00,0.76317,0.76326,0.76238,0.76238,138000000.0
2008-01-04 15:50:00,0.76258,0.76284,0.7622,0.76284,119400000.0
2008-01-04 15:55:00,0.76313,0.76316,0.76226,0.76234,120000000.0
2008-01-04 16:00:00,0.76237,0.76295,0.76221,0.76283,163400000.0
2008-01-04 16:05:00,0.7627,0.76285,0.76238,0.76265,188200000.0
2008-01-04 16:10:00,0.76248,0.7633,0.7614,0.76326,142400000.0
2008-01-04 16:15:00,0.76312,0.76445,0.76309,0.76433,133200000.0
2008-01-04 16:20:00,0.76431,0.76446,0.76391,0.76416,142400000.0
2008-01-04 16:25:00,0.76411,0.76415,0.76321,0.76338,96000000.0
2008-01-04 16:30:00,0.76339,0.76369,0.76312,0.76318,247400000.0
2008-01-04 16:35:00,0.76325,0.76337,0.76283,0.76283,242600000.0
2008-01-04 16:40:00,0.76291,0.76324,0.76247,0.76247,138600000.0
2008-01-04 16:45:00,0.76257,0.76318,0.76224,0.76281,305800000.0
2008-01-04 16:50:00,0.76279,0.76331,0.76259,0.76331,197800000.0
2008-01-04 16:55:00,0.76324,0.76353,0.76244,0.76267,250800000.0
2008-01-04 17:00:00,0.76353,0.76739,0.76353,0.76739,245200000.0
2008-01-04 17:05:00,0.76745,0.76845,0.76732,0.76755,217400000.0
2008-01-04 17:10:00,0.76751,0.76876,0.76658,0.76658,186600000.0
2008-01-04 17:15:00,0.76644,0.76644,0.76525,0.7659,170000000.0
2008-01-04 17:20:00,0.7659,0.76733,0.76573,0.7672,99200000.0
2008-01-04 17:25:00,0.76727,0.76731,0.76667,0.76672,138000000.0
2008-01-04 17:30:00,0.76687,0.76722,0.76687,0.7669,226400000.0
2008-01-04 17:35:00,0.76682,0.76783,0.76673,0.76783,272000000.0
2008-01-04 17:40:00,0.7679,0.76804,0.76753,0.76765,173800000.0
2008-01-04 17:45:00,0.76763,0.7686,0.76761,0.76856,266000000.0
2008-01-04 17:50:00,0.76867,0.77007,0.76867,0.76935,202400000.0
2008-01-04 17:55:00,0.7694,0.77114,0.7694,0.77074,286200000.0
2008-01-04 18:00:00,0.77042,0.77042,0.76953,0.76984,224000000.0
2008-01-04 18:05:00,0.77008,0.77055,0.77002,0.77055,327800000.0
2008-01-04 18:10:00,0.77051,0.77064,0.77002,0.7704,99000000.0
2008-01-04 18:15:00,0.77054,0.77054,0.77017,0.77024,248000000.0
2008-01-04 18:20:00,0.77006,0.77088,0.76942,0.77088,206400000.0
2008-01-04 18:25:00,0.77127,0.77145,0.77104,0.77111,128000000.0
2008-01-04 18:30:00,0.77098,0.77103,0.77005,0.77008,132800000.0
2008-01-04 18:35:00,0.76967,0.77018,0.76951,0.77015,97600000.0
2008-01-04 18:40:00,0.77022,0.77073,0.77019,0.77066,136000000.0
2008-01-04 18:45:00,0.77063,0.77074,0.77025,0.77063,120000000.0
2008-01-04 18:50:00,0.77068,0.77094,0.77026,0.77031,98000000.0
2008-01-04 18:55:00,0.77022,0.77036,0.76941,0.76941,99600000.0
2008-01-04 19:00:00,0.76939,0.77024,0.76928,0.77014,56000000.0
2008-01-04 19:05:00,0.76997,0.77022,0.76946,0.77007,169600000.0
2008-01-04 19:10:00,0.76979,0.77004,0.76899,0.76937,97400000.0
2008-01-04 19:15:00,0.76941,0.77017,0.76941,0.76979,70200000.0
2008-01-04 19:20:00,0.7699,0.7702,0.7695,0.77014,104000000.0
2008-01-04 19:25:00,0.77014,0.77014,0.76981,0.76992,75200000.0
2008-01-04 19:30:00,0.76995,0.77055,0.76972,0.77055,66600000.0
2008-01-04 19:35:00,0.7706,0.7706,0.76905,0.76908,62800000.0
2008-01-04 19:40:00,0.76906,0.76934,0.76864,0.76934,61200000.0
2008-01-04 19:45:00,0.76947,0.76967,0.76913,0.76945,66600000.0
2008-01-04 19:50:00,0.76929,0.76946,0.76918,0.76921,68200000.0
2008-01-04 19:55:00,0.76898,0.76917,0.76858,0.76858,63400000.0
2008-01-04 20:00:00,0.76843,0.76845,0.76754,0.7676,60800000.0
2008-01-04 20:05:00,0.76755,0.76755,0.76653,0.76659,59200000.0
2008-01-04 20:10:00,0.76665,0.76705,0.76657,0.76705,73600000.0
2008-01-04 20:15:00,0.76715,0.76724,0.76586,0.7667,56000000.0
2008-01-04 20:20:00,0.76677,0.76735,0.76575,0.76673,70400000.0
2008-01-04 20:25:00,0.76687,0.76702,0.7666,0.76663,70400000.0
2008-01-04 20:30:00,0.7666,0.76703,0.7666,0.76691,54400000.0
2008-01-04 20:35:00,0.76662,0.76698,0.76646,0.76682,56000000.0
2008-01-04 20:40:00,0.76686,0.76703,0.76596,0.76695,64000000.0
2008-01-04 20:45:00,0.76648,0.76703,0.76642,0.76701,64000000.0
2008-01-04 20:50:00,0.76714,0.76715,0.76694,0.76695,64000000.0
2008-01-04 20:55:00,0.76735,0.76762,0.76735,0.76746,68800000.0
2008-01-04 21:00:00,0.76752,0.76767,0.7671,0.7671,58400000.0
2008-01-04 21:05:00,0.76716,0.76731,0.7666,0.7672,62400000.0
2008-01-04 21:10:00,0.76727,0.76728,0.76687,0.76702,49600000.0
2008-01-04 21:15:00,0.76702,0.76702,0.76529,0.7666,52800000.0
2008-01-04 21:20:00,0.76665,0.76696,0.76638,0.76688,58600000.0
2008-01-04 21:25:00,0.76665,0.76738,0.76636,0.76678,58600000.0
2008-01-04 21:30:00,0.76661,0.7667,0.76629,0.76639,49600000.0
2008-01-04 21:35:00,0.76639,0.76664,0.76639,0.76649,56000000.0
2008-01-04 21:40:00,0.76647,0.76714,0.76647,0.76714,56000000.0
2008-01-04 21:45:00,0.76705,0.76727,0.76693,0.76725,56400000.0
2008-01-04 21:50:00,0.76725,0.76727,0.76607,0.76722,62400000.0
2008-01-04 21:55:00,0.76719,0.76752,0.76712,0.76752,70800000.0
2008-01-04 22:00:00,0.76748,0.76748,0.76681,0.76742,58600000.0
2008-01-04 22:05:00,0.76733,0.7677,0.76726,0.7673,64000000.0
2008-01-04 22:10:00,0.76716,0.76748,0.76706,0.76706,67200000.0
2008-01-04 22:15:00,0.76712,0.76729,0.76694,0.76711,57600000.0
2008-01-04 22:20:00,0.7671,0.76727,0.76685,0.76716,56000000.0
2008-01-04 22:25:00,0.76719,0.76721,0.76674,0.76674,57600000.0
2008-01-04 22:30:00,0.76684,0.76708,0.76664,0.76702,45800000.0
2008-01-04 22:35:00,0.76701,0.76701,0.76619,0.76641,49600000.0
2008-01-04 22:40:00,0.76665,0.76682,0.7665,0.76651,54400000.0
2008-01-04 22:45:00,0.76648,0.76648,0.7658,0.76634,58000000.0
2008-01-04 22:50:00,0.76605,0.76605,0.76566,0.7658,56000000.0
2008-01-04 22:55:00,0.76588,0.76605,0.76562,0.76605,57600000.0
2008-01-04 23:00:00,0.76606,0.76674,0.76596,0.76673,65600000.0
2008-01-04 23:05:00,0.76672,0.76715,0.7667,0.76687,57000000.0
2008-01-04 23:10:00,0.76687,0.76718,0.76687,0.76699,54400000.0
2008-01-04 23:15:00,0.76701,0.76744,0.76687,0.76737,67200000.0
2008-01-04 23:20:00,0.76737,0.7681,0.76734,0.76788,56000000.0
2008-01-04 23:25:00,0.76776,0.76777,0.76758,0.76777,40000000.0
2008-01-04 23:30:00,0.76764,0.76805,0.76736,0.76752,80000000.0
2008-01-04 23:35:00,0.7675,0.76793,0.76645,0.76793,57600000.0
2008-01-04 23:40:00,0.76788,0.76828,0.76754,0.76767,57600000.0
2008-01-04 23:45:00,0.7677,0.76931,0.7677,0.76931,60800000.0
2008-01-04 23:50:00,0.76933,0.76933,0.76821,0.76842,69200000.0
2008-01-04 23:55:00,0.76803,0.76803,0.76756,0.76765,52200000.0
2008-01-07 00:00:00,0.76734,0.76759,0.76703,0.76718,46400000.0
2008-01-07 00:05:00,0.76724,0.76849,0.76701,0.76849,62400000.0
2008-01-07 00:10:00,0.76849,0.76849,0.76808,0.76814,57000000.0
2008-01-07 00:15:00,0.76824,0.7685,0.76803,0.76839,56000000.0
2008-01-07 00:20:00,0.76828,0.76832,0.7677,0.76785,60200000.0
2008-01-07 00:25:00,0.76787,0.76819,0.76759,0.76819,51200000.0
2008-01-07 00:30:00,0.76796,0.76828,0.76782,0.76813,59600000.0
2008-01-07 00:35:00,0.76801,0.76812,0.76779,0.76805,60800000.0
2008-01-07 00:40:00,0.76799,0.76809,0.76725,0.76725,55200000.0
2008-01-07 00:45:00,0.76706,0.76753,0.76681,0.76738,70400000.0
2008-01-07 00:50:00,0.7674,0.76816,0.7674,0.768,57600000.0
2008-01-07 00:55:00,0.7678,0.76817,0.76666,0.76797,61800000.0
2008-01-07 01:00:00,0.76794,0.76809,0.76765,0.76782,60800000.0
2008-01-07 01:05:00,0.76789,0.76794,0.76715,0.76729,66000000.0
2008-01-07 01:10:00,0.76719,0.76728,0.76661,0.76674,65000000.0
2008-01-07 01:15:00,0.76692,0.76692,0.76665,0.76677,70400000.0
2008-01-07 01:20:00,0.76683,0.76748,0.76682,0.76717,59200000.0
2008-01-07 01:25:00,0.76718,0.76723,0.76595,0.76709,41600000.0
2008-01-07 01:30:00,0.7668,0.767,0.76645,0.76691,53200000.0
2008-01-07 01:35:00,0.76701,0.76727,0.76662,0.76705,64000000.0
2008-01-07 01:40:00,0.76698,0.76783,0.76696,0.76759,59200000.0
2008-01-07 01:45:00,0.76764,0.76764,0.76738,0.7675,60800000.0
2008-01-07 01:50:00,0.76749,0.76773,0.76742,0.76766,52800000.0
2008-01-07 01:55:00,0.76764,0.7677,0.76723,0.76762,69800000.0
2008-01-07 02:00:00,0.76768,0.76779,0.76733,0.76762,64000000.0
2008-01-07 02:05:00,0.76758,0.76769,0.76746,0.76761,52800000.0
2008-01-07 02:10:00,0.76762,0.76791,0.76752,0.76791,60800000.0
2008-01-07 02:15:00,0.76788,0.76814,0.76749,0.76811,59600000.0
2008-01-07 02:20:00,0.76817,0.76829,0.76786,0.76791,64000000.0
2008-01-07 02:25:00,0.76813,0.76906,0.76795,0.76795,57600000.0
2008-01-07 02:30:00,0.76811,0.7686,0.76723,0.76858,41600000.0
2008-01-07 02:35:00,0.76841,0.76841,0.76808,0.76822,59200000.0
2008-01-07 02:40:00,0.76827,0.76831,0.7679,0.76831,70400000.0
2008-01-07 02:45:00,0.7684,0.76877,0.76829,0.76874,66000000.0
2008-01-07 02:50:00,0.76867,0.76873,0.768,0.76808,65600000.0
2008-01-07 02:55:00,0.76825,0.76829,0.76805,0.76809,60200000.0
2008-01-07 03:00:00,0.76814,0.76817,0.76656,0.76751,62800000.0
2008-01-07 03:05:00,0.76753,0.7677,0.76709,0.76709,57600000.0
2008-01-07 03:10:00,0.76709,0.76739,0.76684,0.76699,70400000.0
2008-01-07 03:15:00,0.76683,0.76693,0.76631,0.76668,54400000.0
2008-01-07 03:20:00,0.76673,0.76731,0.76673,0.76731,61200000.0
2008-01-07 03:25:00,0.76734,0.76816,0.76717,0.76738,67600000.0
2008-01-07 03:30:00,0.76717,0.76827,0.76708,0.76767,60800000.0
2008-01-07 03:35:00,0.76754,0.76764,0.76705,0.7671,60800000.0
2008-01-07 03:40:00,0.76759,0.76759,0.76719,0.76719,56000000.0
2008-01-07 03:45:00,0.76744,0.76782,0.76744,0.76772,57000000.0
2008-01-07 03:50:00,0.76774,0.76841,0.76774,0.76841,62800000.0
2008-01-07 03:55:00,0.76837,0.7685,0.76815,0.76839,56400000.0
2008-01-07 04:00:00,0.76836,0.76841,0.7682,0.76841,65000000.0
2008-01-07 04:05:00,0.76842,0.76842,0.76789,0.7682,68800000.0
2008-01-07 04:10:00,0.76801,0.76832,0.76793,0.76811,61200000.0
2008-01-07 04:15:00,0.76812,0.76814,0.76793,0.76793,57600000.0
2008-01-07 04:20:00,0.76821,0.76876,0.76711,0.76817,58000000.0
2008-01-07 04:25:00,0.76799,0.76799,0.76638,0.7667,79400000.0
2008-01-07 04:30:00,0.76642,0.76642,0.76571,0.76589,49600000.0
2008-01-07 04:35:00,0.76596,0.76596,0.76513,0.76521,56400000.0
2008-01-07 04:40:00,0.76521,0.76613,0.76515,0.76609,67200000.0
2008-01-07 04:45:00,0.76597,0.76615,0.76515,0.76552,54400000.0
2008-01-07 04:50:00,0.76565,0.7657,0.76519,0.76524,57400000.0
2008-01-07 04:55:00,0.76521,0.76557,0.76515,0.76541,59200000.0
2008-01-07 05:00:00,0.76539,0.76539,0.76446,0.76447,58000000.0
2008-01-07 05:05:00,0.76409,0.76461,0.76371,0.76447,56400000.0
2008-01-07 05:10:00,0.76446,0.76479,0.76416,0.76479,57600000.0
2008-01-07 05:15:00,0.76484,0.76494,0.76432,0.76437,54400000.0
2008-01-07 05:20:00,0.7644,0.76483,0.76431,0.76483,49600000.0
2008-01-07 05:25:00,0.76501,0.7651,0.76432,0.76432,45800000.0
2008-01-07 05:30:00,0.76435,0.76468,0.76407,0.76418,48400000.0
2008-01-07 05:35:00,0.76464,0.76477,0.7642,0.76449,56000000.0
2008-01-07 05:40:00,0.76438,0.76455,0.76425,0.76438,58000000.0
2008-01-07 05:45:00,0.76423,0.76457,0.76422,0.76422,67200000.0
2008-01-07 05:50:00,0.76473,0.76531,0.76462,0.76467,63800000.0
2008-01-07 05:55:00,0.76489,0.76502,0.7648,0.76482,60000000.0
2008-01-07 06:00:00,0.76494,0.76494,0.76456,0.7647,70400000.0
2008-01-07 06:05:00,0.76448,0.76503,0.76389,0.7648,61800000.0
2008-01-07 06:10:00,0.76474,0.76518,0.76438,0.76438,51200000.0
2008-01-07 06:15:00,0.76441,0.76476,0.76441,0.76471,68800000.0
2008-01-07 06:20:00,0.76461,0.76493,0.76442,0.76476,56000000.0
2008-01-07 06:25:00,0.76476,0.76572,0.76476,0.76555,49000000.0
2008-01-07 06:30:00,0.76543,0.76543,0.76493,0.76515,64000000.0
2008-01-07 06:35:00,0.76538,0.76538,0.76441,0.76457,59200000.0
2008-01-07 06:40:00,0.76449,0.76462,0.7634,0.76457,52800000.0
2008-01-07 06:45:00,0.76466,0.76466,0.76393,0.76417,49600000.0
2008-01-07 06:50:00,0.76436,0.76472,0.76431,0.76448,62400000.0
2008-01-07 06:55:00,0.76445,0.76462,0.76427,0.76459,53600000.0
2008-01-07 07:00:00,0.76427,0.76471,0.76416,0.76416,69200000.0
2008-01-07 07:05:00,0.76423,0.76428,0.764,0.76404,64000000.0
2008-01-07 07:10:00,0.76393,0.76408,0.76376,0.76408,64000000.0
2008-01-07 07:15:00,0.76414,0.76437,0.76328,0.7643,64000000.0
2008-01-07 07:20:00,0.76436,0.76464,0.76428,0.76456,49600000.0
2008-01-07 07:25:00,0.76452,0.76454,0.76437,0.76442,54400000.0
2008-01-07 07:30:00,0.76448,0.76482,0.7643,0.76462,69800000.0
2008-01-07 07:35:00,0.76469,0.76516,0.76403,0.76507,70400000.0
2008-01-07 07:40:00,0.765,0.76528,0.76387,0.76516,56000000.0
2008-01-07 07:45:00,0.76518,0.7653,0.76468,0.76481,73600000.0
2008-01-07 07:50:00,0.76478,0.7648,0.7646,0.76477,59200000.0
2008-01-07 07:55:00,0.76563,0.76572,0.76473,0.76482,65600000.0
2008-01-07 08:00:00,0.76444,0.76503,0.76435,0.76443,64000000.0
2008-01-07 08:05:00,0.76451,0.76472,0.76444,0.76472,68800000.0
2008-01-07 08:10:00,0.76493,0.76536,0.7647,0.76521,67200000.0
2008-01-07 08:15:00,0.76525,0.76536,0.76468,0.76523,62400000.0
2008-01-07 08:20:00,0.76528,0.76598,0.76517,0.76598,62400000.0
2008-01-07 08:25:00,0.76609,0.76609,0.76545,0.76554,66600000.0
2008-01-07 08:30:00,0.76561,0.76574,0.76542,0.76554,75200000.0
2008-01-07 08:35:00,0.7657,0.7658,0.76553,0.76579,104000000.0
2008-01-07 08:40:00,0.76568,0.76613,0.76523,0.76604,70400000.0
2008-01-07 08:45:00,0.76609,0.76675,0.76607,0.7667,97600000.0
2008-01-07 08:50:00,0.76674,0.76674,0.7661,0.76634,168400000.0
2008-01-07 08:55:00,0.76639,0.76642,0.76551,0.76562,56000000.0
2008-01-07 09:00:00,0.76553,0.76556,0.76503,0.76513,98600000.0
2008-01-07 09:05:00,0.76511,0.76515,0.7646,0.76483,98400000.0
2008-01-07 09:10:00,0.76487,0.76533,0.76483,0.76527,120000000.0
2008-01-07 09:15:00,0.76527,0.76627,0.76514,0.76614,136000000.0
2008-01-07 09:20:00,0.76632,0.76641,0.76598,0.76618,90600000.0
2008-01-07 09:25:00,0.76623,0.76629,0.76606,0.76627,132800000.0
2008-01-07 09:30:00,0.76628,0.76659,0.76607,0.76629,128400000.0
2008-01-07 09:35:00,0.76617,0.76699,0.76469,0.76658,205800000.0
2008-01-07 09:40:00,0.76657,0.76679,0.76645,0.76648,247200000.0
2008-01-07 09:45:00,0.76642,0.76646,0.76594,0.766,97400000.0
2008-01-07 09:50:00,0.766,0.76639,0.76586,0.76604,328000000.0
2008-01-07 09:55:00,0.7662,0.76775,0.7662,0.76775,224000000.0
2008-01-07 10:00:00,0.76778,0.76855,0.76778,0.76804,285800000.0
2008-01-07 10:05:00,0.76798,0.7684,0.7679,0.76814,201400000.0
2008-01-07 10:10:00,0.76809,0.76871,0.76806,0.76816,265400000.0
2008-01-07 10:15:00,0.76825,0.76977,0.76815,0.76976,174200000.0
2008-01-07 10:20:00,0.76994,0.77037,0.76948,0.77037,272000000.0
2008-01-07 10:25:00,0.77044,0.77062,0.76946,0.76978,225400000.0
2008-01-07 10:30:00,0.76962,0.77,0.76925,0.76988,137600000.0
2008-01-07 10:35:00,0.76979,0.76997,0.76908,0.76908,99600000.0
2008-01-07 10:40:00,0.76881,0.76912,0.76863,0.76863,170000000.0
2008-01-07 10:45:00,0.76881,0.76923,0.76881,0.76893,186400000.0
2008-01-07 10:50:00,0.76922,0.77015,0.76879,0.77011,219200000.0
2008-01-07 10:55:00,0.7702,0.77039,0.76963,0.77022,245200000.0
2008-01-07 11:00:00,0.76996,0.76999,0.76963,0.76968,251000000.0
2008-01-07 11:05:00,0.76969,0.76998,0.76819,0.76836,197800000.0
2008-01-07 11:10:00,0.76855,0.76873,0.7681,0.76817,305800000.0
2008-01-07 11:15:00,0.76821,0.76835,0.76796,0.76826,139000000.0
2008-01-07 11:20:00,0.76812,0.7683,0.76796,0.76797,243200000.0
2008-01-07 11:25:00,0.76776,0.7688,0.76765,0.76818,247200000.0
2008-01-07 11:30:00,0.76809,0.76827,0.76777,0.76814,96000000.0
2008-01-07 11:35:00,0.76829,0.76918,0.76829,0.76888,142800000.0
2008-01-07 11:40:00,0.76864,0.76927,0.76855,0.76921,132800000.0
2008-01-07 11:45:00,0.76936,0.76993,0.76809,0.76907,142800000.0
2008-01-07 11:50:00,0.76909,0.76939,0.76887,0.76932,189200000.0
2008-01-07 11:55:00,0.76954,0.77062,0.76954,0.76996,164600000.0
2008-01-07 12:00:00,0.76985,0.76987,0.76831,0.76882,120000000.0
2008-01-07 12:05:00,0.76885,0.76914,0.76879,0.76896,120000000.0
2008-01-07 12:10:00,0.76885,0.7708,0.76879,0.7707,137600000.0
2008-01-07 12:15:00,0.77033,0.77071,0.77012,0.77039,156200000.0
2008-01-07 12:20:00,0.7703,0.77139,0.77019,0.77107,131600000.0
2008-01-07 12:25:00,0.77091,0.77091,0.7689,0.76902,134200000.0
2008-01-07 12:30:00,0.76992,0.77021,0.76884,0.77018,176400000.0
2008-01-07 12:35:00,0.7702,0.77067,0.77009,0.77049,110400000.0
2008-01-07 12:40:00,0.77039,0.77052,0.77016,0.7702,90000000.0
2008-01-07 12:45:00,0.77019,0.77022,0.77001,0.77005,168000000.0
2008-01-07 12:50:00,0.76991,0.77032,0.76937,0.76937,120000000.0
2008-01-07 12:55:00,0.76939,0.76968,0.76934,0.76964,108800000.0
2008-01-07 13:00:00,0.76959,0.76959,0.76895,0.76927,87800000.0
2008-01-07 13:05:00,0.76926,0.7694,0.76855,0.76855,120400000.0
2008-01-07 13:10:00,0.76849,0.7688,0.76826,0.76872,99000000.0
2008-01-07 13:15:00,0.76874,0.76931,0.76846,0.76931,180800000.0
2008-01-07 13:20:00,0.76928,0.76971,0.76814,0.76852,144000000.0
2008-01-07 13:25:00,0.76856,0.76857,0.76781,0.76828,89000000.0
2008-01-07 13:30:00,0.76851,0.76939,0.76825,0.76928,206200000.0
2008-01-07 13:35:00,0.76914,0.76925,0.76878,0.76905,95400000.0
2008-01-07 13:40:00,0.76911,0.76911,0.76657,0.76683,83200000.0
2008-01-07 13:45:00,0.76679,0.76686,0.76615,0.76622,102800000.0
2008-01-07 13:50:00,0.76639,0.76653,0.76605,0.76653,80000000.0
2008-01-07 13:55:00,0.76644,0.76652,0.76589,0.76597,138000000.0
2008-01-07 14:00:00,0.76597,0.76601,0.76559,0.76559,66600000.0
2008-01-07 14:05:00,0.76561,0.76647,0.76448,0.76647,91200000.0
2008-01-07 14:10:00,0.76681,0.76697,0.76649,0.76689,131200000.0
2008-01-07 14:15:00,0.76688,0.76691,0.76663,0.76678,65600000.0
2008-01-07 14:20:00,0.76676,0.76715,0.76669,0.76715,65600000.0
2008-01-07 14:25:00,0.76693,0.7676,0.76693,0.7676,72000000.0
2008-01-07 14:30:00,0.76778,0.76798,0.76724,0.76725,64000000.0
2008-01-07 14:35:00,0.76726,0.76738,0.76491,0.76492,62400000.0
2008-01-07 14:40:00,0.76504,0.7661,0.76485,0.76556,77800000.0
2008-01-07 14:45:00,0.76554,0.76586,0.76513,0.76525,59200000.0
2008-01-07 14:50:00,0.76515,0.76555,0.76494,0.76555,72400000.0
2008-01-07 14:55:00,0.76579,0.76633,0.76562,0.7663,60600000.0
2008-01-07 15:00:00,0.7662,0.7662,0.7649,0.7649,70400000.0
2008-01-07 15:05:00,0.76483,0.76581,0.76461,0.76581,65600000.0
2008-01-07 15:10:00,0.76593,0.76599,0.76409,0.7645,61200000.0
2008-01-07 15:15:00,0.76448,0.76453,0.76431,0.76434,72000000.0
2008-01-07 15:20:00,0.76438,0.76477,0.76422,0.7646,66600000.0
2008-01-07 15:25:00,0.7646,0.76489,0.76403,0.76483,62400000.0
2008-01-07 15:30:00,0.76463,0.76481,0.76301,0.76379,62400000.0
2008-01-07 15:35:00,0.76379,0.76435,0.76285,0.76391,60800000.0
2008-01-07 15:40:00,0.76423,0.76431,0.76401,0.76408,72000000.0
2008-01-07 15:45:00,0.76408,0.76419,0.76346,0.76367,67600000.0
2008-01-07 15:50:00,0.76381,0.76477,0.7637,0.76477,65600000.0
2008-01-07 15:55:00,0.76458,0.76458,0.76327,0.76425,75200000.0
2008-01-07 16:00:00,0.76434,0.76434,0.76357,0.76357,59200000.0
2008-01-07 16:05:00,0.76357,0.76387,0.7628,0.76382,69800000.0
2008-01-07 16:10:00,0.7637,0.76379,0.76309,0.76365,67200000.0
2008-01-07 16:15:00,0.76346,0.76391,0.76303,0.76389,56000000.0
2008-01-07 16:20:00,0.76406,0.76423,0.7637,0.76396,67200000.0
2008-01-07 16:25:00,0.76398,0.76409,0.76358,0.7636,75200000.0
2008-01-07 16:30:00,0.76361,0.76428,0.76361,0.76397,59600000.0
2008-01-07 16:35:00,0.76383,0.76413,0.76367,0.76391,72000000.0
2008-01-07 16:40:00,0.7638,0.76396,0.76325,0.76387,64000000.0
2008-01-07 16:45:00,0.76385,0.7647,0.76385,0.7647,73600000.0
2008-01-07 16:50:00,0.76481,0.76481,0.76356,0.7645,60800000.0
2008-01-07 16:55:00,0.76458,0.7649,0.7645,0.7648,65600000.0
2008-01-07 17:00:00,0.76498,0.7656,0.76497,0.76554,67200000.0
2008-01-07 17:05:00,0.76544,0.76578,0.76519,0.76577,67200000.0
2008-01-07 17:10:00,0.76578,0.76616,0.76556,0.76616,68800000.0
2008-01-07 17:15:00,0.7663,0.76696,0.76622,0.7666,73600000.0
2008-01-07 17:20:00,0.76664,0.76693,0.76613,0.76646,59200000.0
2008-01-07 17:25:00,0.76644,0.76659,0.76593,0.76631,67200000.0
2008-01-07 17:30:00,0.76632,0.76659,0.76531,0.76583,67200000.0
2008-01-07 17:35:00,0.76575,0.76575,0.76498,0.76531,67200000.0
2008-01-07 17:40:00,0.76533,0.76572,0.76491,0.76566,59600000.0
2008-01-07 17:45:00,0.76574,0.76579,0.76529,0.76579,68800000.0
2008-01-07 17:50:00,0.76567,0.76688,0.76567,0.76683,68800000.0
2008-01-07 17:55:00,0.76683,0.76811,0.76683,0.76811,69800000.0
2008-01-07 18:00:00,0.76806,0.7684,0.76792,0.7684,64000000.0
2008-01-07 18:05:00,0.76848,0.76864,0.7682,0.76864,59200000.0
2008-01-07 18:10:00,0.76861,0.76907,0.76824,0.7683,64000000.0
2008-01-07 18:15:00,0.76869,0.76898,0.76785,0.76791,67200000.0
2008-01-07 18:20:00,0.76948,0.76961,0.76849,0.76851,58600000.0
2008-01-07 18:25:00,0.76863,0.769,0.76848,0.769,66600000.0
2008-01-07 18:30:00,0.76891,0.77024,0.76889,0.77024,47400000.0
2008-01-07 18:35:00,0.77067,0.77095,0.77012,0.77021,60000000.0
2008-01-07 18:40:00,0.76994,0.77018,0.76907,0.77012,68200000.0
2008-01-07 18:45:00,0.77026,0.77052,0.77001,0.77049,60800000.0
2008-01-07 18:50:00,0.7705,0.77052,0.76953,0.76955,64000000.0
2008-01-07 18:55:00,0.76934,0.76967,0.76924,0.76961,73400000.0
2008-01-07 19:00:00,0.76964,0.76967,0.76844,0.7692,62400000.0
2008-01-07 19:05:00,0.76897,0.76915,0.76802,0.76886,61200000.0
2008-01-07 19:10:00,0.76895,0.76895,0.76848,0.76852,70400000.0
2008-01-07 19:15:00,0.76863,0.76871,0.76833,0.76833,67200000.0
2008-01-07 19:20:00,0.7685,0.76904,0.76843,0.7689,65600000.0
2008-01-07 19:25:00,0.76946,0.76958,0.76903,0.7695,66400000.0
2008-01-07 19:30:00,0.76961,0.77002,0.76941,0.76988,57600000.0
2008-01-07 19:35:00,0.76986,0.77,0.76888,0.76967,64000000.0
2008-01-07 19:40:00,0.76971,0.77017,0.76945,0.7695,61200000.0
2008-01-07 19:45:00,0.76949,0.76989,0.7694,0.76984,59200000.0
2008-01-07 19:50:00,0.76987,0.77022,0.76983,0.77003,70400000.0
2008-01-07 19:55:00,0.7702,0.77053,0.76968,0.76968,73600000.0
2008-01-07 20:00:00,0.7697,0.76975,0.76936,0.76936,52200000.0
2008-01-07 20:05:00,0.76925,0.76999,0.769,0.7696,56000000.0
2008-01-07 20:10:00,0.76945,0.76964,0.76936,0.76959,64000000.0
2008-01-07 20:15:00,0.76954,0.76983,0.76951,0.76983,62800000.0
2008-01-07 20:20:00,0.76987,0.76999,0.76965,0.76973,59600000.0
2008-01-07 20:25:00,0.76982,0.77025,0.76982,0.77023,51200000.0
2008-01-07 20:30:00,0.77034,0.77041,0.76987,0.76987,60800000.0
2008-01-07 20:35:00,0.76982,0.76986,0.76959,0.76978,57600000.0
2008-01-07 20:40:00,0.7698,0.7701,0.76972,0.77009,54800000.0
2008-01-07 20:45:00,0.77004,0.77011,0.76972,0.76996,57600000.0
2008-01-07 20:50:00,0.76999,0.77019,0.76973,0.76977,62400000.0
2008-01-07 20:55:00,0.76975,0.76999,0.76975,0.76989,50000000.0
2008-01-07 21:00:00,0.76999,0.76999,0.76958,0.76983,60800000.0
2008-01-07 21:05:00,0.76995,0.77036,0.76991,0.76991,54400000.0
2008-01-07 21:10:00,0.76984,0.76993,0.76951,0.76951,59200000.0
2008-01-07 21:15:00,0.76961,0.76969,0.76908,0.76962,55400000.0
2008-01-07 21:20:00,0.76971,0.76986,0.76932,0.76964,60800000.0
2008-01-07 21:25:00,0.76965,0.76965,0.76857,0.76936,54400000.0
2008-01-07 21:30:00,0.76903,0.76963,0.76891,0.76925,54400000.0
2008-01-07 21:35:00,0.76948,0.76956,0.76919,0.76953,67200000.0
2008-01-07 21:40:00,0.7697,0.76977,0.76949,0.76962,49600000.0
2008-01-07 21:45:00,0.76954,0.76993,0.76954,0.76983,54400000.0
2008-01-07 21:50:00,0.76977,0.77013,0.76975,0.77006,56000000.0
2008-01-07 21:55:00,0.77013,0.77025,0.76983,0.77024,56000000.0
2008-01-07 22:00:00,0.77012,0.77018,0.76997,0.76997,57000000.0
2008-01-07 22:05:00,0.7699,0.76992,0.76967,0.76991,59200000.0
2008-01-07 22:10:00,0.76985,0.77,0.7698,0.76991,59200000.0
2008-01-07 22:15:00,0.76963,0.77005,0.7695,0.76992,60800000.0
2008-01-07 22:20:00,0.76999,0.7701,0.76893,0.77007,50600000.0
2008-01-07 22:25:00,0.77009,0.77043,0.76902,0.76999,64000000.0
2008-01-07 22:30:00,0.7701,0.77055,0.76998,0.77052,68800000.0
2008-01-07 22:35:00,0.77052,0.77057,0.77027,0.77047,47200000.0
2008-01-07 22:40:00,0.77038,0.77038,0.76966,0.77014,53800000.0
2008-01-07 22:45:00,0.77037,0.7708,0.77036,0.7708,60800000.0
2008-01-07 22:50:00,0.77065,0.77082,0.77034,0.77038,58600000.0
2008-01-07 22:55:00,0.77037,0.77094,0.77001,0.77087,68800000.0
2008-01-07 23:00:00,0.77086,0.771,0.77063,0.77063,59200000.0
2008-01-07 23:05:00,0.77076,0.77094,0.7696,0.77074,51200000.0
2008-01-07 23:10:00,0.77086,0.77107,0.77079,0.77089,70400000.0
2008-01-07 23:15:00,0.77089,0.77094,0.77059,0.77062,52800000.0
2008-01-07 23:20:00,0.77066,0.77083,0.76953,0.7706,65600000.0
2008-01-07 23:25:00,0.77068,0.77086,0.77056,0.77056,52200000.0
2008-01-07 23:30:00,0.77063,0.7711,0.77056,0.7711,60200000.0
2008-01-07 23:35:00,0.77097,0.77129,0.76997,0.77098,61200000.0
2008-01-07 23:40:00,0.77102,0.77127,0.77102,0.77107,40400000.0
2008-01-07 23:45:00,0.77102,0.77283,0.77082,0.77283,51200000.0
2008-01-07 23:50:00,0.77287,0.77346,0.77257,0.77262,60800000.0
2008-01-07 23:55:00,0.77247,0.77247,0.7717,0.77178,62400000.0
2008-01-08 00:00:00,0.77186,0.77274,0.77141,0.77272,78400000.0
2008-01-08 00:05:00,0.77249,0.77259,0.77155,0.77183,61200000.0
2008-01-08 00:10:00,0.7719,0.772,0.77145,0.77148,44200000.0
2008-01-08 00:15:00,0.77156,0.77156,0.77121,0.77136,56000000.0
2008-01-08 00:20:00,0.77129,0.77157,0.77118,0.77125,64000000.0
2008-01-08 00:25:00,0.77127,0.77148,0.77096,0.77135,70400000.0
2008-01-08 00:30:00,0.77128,0.77137,0.77092,0.77125,51200000.0
2008-01-08 00:35:00,0.77122,0.77128,0.7709,0.77119,65600000.0
2008-01-08 00:40:00,0.77121,0.77147,0.77121,0.77123,58000000.0
2008-01-08 00:45:00,0.77118,0.77181,0.77118,0.77171,62400000.0
2008-01-08 00:50:00,0.77163,0.77184,0.77149,0.77181,54400000.0
2008-01-08 00:55:00,0.77188,0.77208,0.77174,0.77205,56000000.0
2008-01-08 01:00:00,0.77212,0.77235,0.77185,0.77235,59200000.0
2008-01-08 01:05:00,0.77235,0.77235,0.77212,0.77233,57600000.0
2008-01-08 01:10:00,0.77236,0.77236,0.77197,0.77206,65600000.0
2008-01-08 01:15:00,0.77212,0.77281,0.77156,0.77227,62400000.0
2008-01-08 01:20:00,0.77229,0.77253,0.77221,0.77237,54400000.0
2008-01-08 01:25:00,0.77252,0.77256,0.77224,0.7724,59200000.0
2008-01-08 01:30:00,0.77232,0.77238,0.77079,0.77182,48400000.0
2008-01-08 01:35:00,0.77182,0.7723,0.7718,0.77221,54400000.0
2008-01-08 01:40:00,0.77223,0.77232,0.77212,0.77215,59200000.0
2008-01-08 01:45:00,0.77212,0.77239,0.7721,0.77213,48000000.0
2008-01-08 01:50:00,0.77212,0.77234,0.77212,0.7723,43200000.0
2008-01-08 01:55:00,0.77229,0.77235,0.77177,0.77189,67600000.0
2008-01-08 02:00:00,0.77189,0.77199,0.77161,0.7717,64400000.0
2008-01-08 02:05:00,0.77167,0.77175,0.77111,0.77116,42000000.0
2008-01-08 02:10:00,0.77126,0.77164,0.77108,0.77108,55400000.0
2008-01-08 02:15:00,0.77113,0.77168,0.77113,0.77147,59200000.0
2008-01-08 02:20:00,0.77131,0.77198,0.77131,0.77198,56000000.0
2008-01-08 02:25:00,0.77187,0.77213,0.77173,0.77207,62400000.0
2008-01-08 02:30:00,0.77217,0.77269,0.7716,0.77219,48000000.0
2008-01-08 02:35:00,0.77215,0.77215,0.77167,0.77197,59200000.0
2008-01-08 02:40:00,0.77196,0.77238,0.77196,0.77217,70400000.0
2008-01-08 02:45:00,0.77193,0.77202,0.77145,0.77184,72400000.0
2008-01-08 02:50:00,0.77158,0.7719,0.77144,0.77182,65600000.0
2008-01-08 02:55:00,0.77187,0.77212,0.77187,0.77198,61200000.0
2008-01-08 03:00:00,0.77197,0.77197,0.77026,0.77127,61800000.0
2008-01-08 03:05:00,0.77086,0.77144,0.7707,0.77099,57600000.0
2008-01-08 03:10:00,0.77092,0.7715,0.77057,0.7711,70400000.0
2008-01-08 03:15:00,0.77139,0.77159,0.77088,0.77091,54400000.0
2008-01-08 03:20:00,0.77076,0.77118,0.77067,0.77108,60800000.0
2008-01-08 03:25:00,0.77104,0.7711,0.77052,0.77092,59200000.0
2008-01-08 03:30:00,0.77101,0.77188,0.7705,0.77124,55600000.0
2008-01-08 03:35:00,0.77121,0.77133,0.77071,0.77089,67200000.0
2008-01-08 03:40:00,0.77109,0.77133,0.77063,0.7713,56000000.0
2008-01-08 03:45:00,0.77125,0.7714,0.77107,0.7714,58000000.0
2008-01-08 03:50:00,0.77142,0.77148,0.77093,0.77117,62400000.0
2008-01-08 03:55:00,0.77137,0.77137,0.77085,0.77117,49600000.0
2008-01-08 04:00:00,0.77113,0.77134,0.77082,0.77125,53200000.0
2008-01-08 04:05:00,0.7711,0.77124,0.77087,0.77124,68200000.0
2008-01-08 04:10:00,0.77129,0.77171,0.77129,0.77165,60800000.0
2008-01-08 04:15:00,0.77167,0.77184,0.77153,0.77153,57600000.0
2008-01-08 04:20:00,0.77144,0.77165,0.77006,0.77112,57600000.0
2008-01-08 04:25:00,0.77109,0.77115,0.77072,0.77075,80000000.0
2008-01-08 04:30:00,0.77094,0.77122,0.77093,0.77114,49600000.0
2008-01-08 04:35:00,0.77132,0.77164,0.77129,0.77155,56000000.0
2008-01-08 04:40:00,0.77155,0.77179,0.77142,0.77143,67200000.0
2008-01-08 04:45:00,0.77177,0.77185,0.7715,0.77178,53800000.0
2008-01-08 04:50:00,0.77161,0.77179,0.77144,0.77164,57000000.0
2008-01-08 04:55:00,0.77125,0.7719,0.77123,0.77185,59600000.0
2008-01-08 05:00:00,0.7719,0.77365,0.77179,0.77345,59200000.0
2008-01-08 05:05:00,0.77347,0.77366,0.77328,0.77355,55400000.0
2008-01-08 05:10:00,0.77366,0.77372,0.77257,0.77288,57600000.0
2008-01-08 05:15:00,0.77274,0.77336,0.77271,0.77297,54400000.0
2008-01-08 05:20:00,0.77295,0.77334,0.77295,0.77304,49600000.0
2008-01-08 05:25:00,0.77322,0.77322,0.77246,0.7728,46400000.0
2008-01-08 05:30:00,0.77289,0.77289,0.77205,0.77205,61200000.0
2008-01-08 05:35:00,0.77225,0.77237,0.77206,0.77209,56000000.0
2008-01-08 05:40:00,0.77194,0.77206,0.7718,0.77206,58000000.0
2008-01-08 05:45:00,0.77191,0.77216,0.77145,0.77195,66600000.0
2008-01-08 05:50:00,0.77201,0.77221,0.77181,0.77186,68000000.0
2008-01-08 05:55:00,0.77208,0.77252,0.77194,0.77216,59200000.0
2008-01-08 06:00:00,0.77211,0.77276,0.77187,0.77276,70400000.0
2008-01-08 06:05:00,0.77292,0.77307,0.77171,0.77282,62400000.0
2008-01-08 06:10:00,0.77267,0.77271,0.77239,0.77242,32000000.0
2008-01-08 06:15:00,0.77237,0.77238,0.77205,0.77222,68800000.0
2008-01-08 06:20:00,0.77197,0.77245,0.77182,0.77235,56000000.0
2008-01-08 06:25:00,0.77231,0.77234,0.77199,0.77199,58000000.0
2008-01-08 06:30:00,0.77202,0.77235,0.77192,0.77231,64000000.0
2008-01-08 06:35:00,0.77228,0.77237,0.772,0.7723,59600000.0
2008-01-08 06:40:00,0.77229,0.77244,0.77138,0.77223,53600000.0
2008-01-08 06:45:00,0.77212,0.77218,0.77173,0.77199,59200000.0
2008-01-08 06:50:00,0.77172,0.77218,0.77172,0.77212,56000000.0
2008-01-08 06:55:00,0.77213,0.77252,0.77176,0.7725,54400000.0
2008-01-08 07:00:00,0.77262,0.77274,0.77227,0.77228,65400000.0
2008-01-08 07:05:00,0.77224,0.77281,0.77211,0.77268,64000000.0
2008-01-08 07:10:00,0.77262,0.77273,0.77223,0.77226,62800000.0
2008-01-08 07:15:00,0.77222,0.77242,0.77095,0.77236,73600000.0
2008-01-08 07:20:00,0.77227,0.77227,0.77147,0.77155,38400000.0
2008-01-08 07:25:00,0.77163,0.77267,0.77163,0.77257,54400000.0
2008-01-08 07:30:00,0.7728,0.773,0.77238,0.77264,59200000.0
2008-01-08 07:35:00,0.77257,0.77257,0.77115,0.77221,70400000.0
2008-01-08 07:40:00,0.7722,0.77272,0.77143,0.77263,68800000.0
2008-01-08 07:45:00,0.77257,0.77296,0.77226,0.77233,73600000.0
2008-01-08 07:50:00,0.77325,0.77325,0.77228,0.77241,60800000.0
2008-01-08 07:55:00,0.77244,0.77254,0.77213,0.77224,70400000.0
2008-01-08 08:00:00,0.77204,0.77225,0.77203,0.77212,64000000.0
2008-01-08 08:05:00,0.7723,0.77274,0.7721,0.7725,68800000.0
2008-01-08 08:10:00,0.77253,0.77268,0.77248,0.77256,60800000.0
2008-01-08 08:15:00,0.77262,0.77307,0.77262,0.77303,62400000.0
2008-01-08 08:20:00,0.77316,0.77316,0.77257,0.77261,61800000.0
2008-01-08 08:25:00,0.77267,0.77273,0.7725,0.77261,67200000.0
2008-01-08 08:30:00,0.77251,0.77294,0.77244,0.77267,76000000.0
2008-01-08 08:35:00,0.77268,0.77306,0.77227,0.77302,103400000.0
2008-01-08 08:40:00,0.77313,0.77333,0.77296,0.77319,70400000.0
2008-01-08 08:45:00,0.77329,0.77333,0.77289,0.77307,98000000.0
2008-01-08 08:50:00,0.77289,0.77309,0.77233,0.77309,169600000.0
2008-01-08 08:55:00,0.77317,0.77354,0.77317,0.77348,55800000.0
2008-01-08 09:00:00,0.77339,0.77373,0.77298,0.77305,99200000.0
2008-01-08 09:05:00,0.77328,0.77333,0.77268,0.77286,97400000.0
2008-01-08 09:10:00,0.77286,0.77299,0.77181,0.77224,120400000.0
2008-01-08 09:15:00,0.77225,0.77262,0.77216,0.77246,136000000.0
2008-01-08 09:20:00,0.77245,0.77247,0.77139,0.77185,91600000.0
2008-01-08 09:25:00,0.77187,0.77208,0.77177,0.77178,133200000.0
2008-01-08 09:30:00,0.77202,0.77209,0.77159,0.77183,128600000.0
2008-01-08 09:35:00,0.7716,0.77214,0.77094,0.77164,206400000.0
2008-01-08 09:40:00,0.77186,0.77232,0.77186,0.77219,248800000.0
2008-01-08 09:45:00,0.77219,0.77342,0.77219,0.77342,99200000.0
2008-01-08 09:50:00,0.77341,0.7736,0.7728,0.7728,327800000.0
2008-01-08 09:55:00,0.77267,0.77344,0.77265,0.77314,224800000.0
2008-01-08 10:00:00,0.7731,0.77312,0.77274,0.7728,286200000.0
2008-01-08 10:05:00,0.77261,0.77281,0.77201,0.77201,201400000.0
2008-01-08 10:10:00,0.77199,0.77257,0.77188,0.77257,266400000.0
2008-01-08 10:15:00,0.77259,0.77341,0.77214,0.77341,174200000.0
2008-01-08 10:20:00,0.77365,0.77365,0.77274,0.77285,271400000.0
2008-01-08 10:25:00,0.77284,0.77297,0.77212,0.77212,225600000.0
2008-01-08 10:30:00,0.77187,0.77211,0.77145,0.77174,138000000.0
2008-01-08 10:35:00,0.77157,0.77264,0.77136,0.77264,99200000.0
2008-01-08 10:40:00,0.77261,0.77261,0.7721,0.77233,169600000.0
2008-01-08 10:45:00,0.77228,0.77248,0.77211,0.77211,188000000.0
2008-01-08 10:50:00,0.77202,0.77202,0.77162,0.77195,218600000.0
2008-01-08 10:55:00,0.77213,0.77216,0.77148,0.77157,244200000.0
2008-01-08 11:00:00,0.7717,0.77202,0.77116,0.77122,251000000.0
2008-01-08 11:05:00,0.77126,0.77126,0.77031,0.77031,197600000.0
2008-01-08 11:10:00,0.77029,0.77029,0.76927,0.76953,306400000.0
2008-01-08 11:15:00,0.76961,0.76971,0.76896,0.76926,139200000.0
2008-01-08 11:20:00,0.76919,0.76919,0.76879,0.7689,243600000.0
2008-01-08 11:25:00,0.76885,0.76906,0.76851,0.76863,247800000.0
2008-01-08 11:30:00,0.76869,0.76886,0.76824,0.76827,96000000.0
2008-01-08 11:35:00,0.76838,0.76937,0.76838,0.76937,142400000.0
2008-01-08 11:40:00,0.76933,0.76957,0.76916,0.7693,132800000.0
2008-01-08 11:45:00,0.76943,0.77039,0.76892,0.77039,142400000.0
2008-01-08 11:50:00,0.77046,0.77057,0.77025,0.77038,188800000.0
2008-01-08 11:55:00,0.77039,0.77058,0.76988,0.76991,165200000.0
2008-01-08 12:00:00,0.76987,0.77001,0.76944,0.76955,120000000.0
2008-01-08 12:05:00,0.76944,0.76991,0.76918,0.76981,118800000.0
2008-01-08 12:10:00,0.76991,0.7705,0.76985,0.77038,136400000.0
2008-01-08 12:15:00,0.77034,0.77133,0.77021,0.7712,157600000.0
2008-01-08 12:20:00,0.77107,0.77112,0.77071,0.77094,137600000.0
2008-01-08 12:25:00,0.77108,0.77112,0.76929,0.76968,133800000.0
2008-01-08 12:30:00,0.77067,0.77136,0.76951,0.77122,177000000.0
2008-01-08 12:35:00,0.77127,0.77127,0.77056,0.77062,109800000.0
2008-01-08 12:40:00,0.77059,0.77061,0.77008,0.77014,90000000.0
2008-01-08 12:45:00,0.77008,0.77015,0.76974,0.76978,167800000.0
2008-01-08 12:50:00,0.76988,0.77024,0.76979,0.76979,120000000.0
2008-01-08 12:55:00,0.76997,0.77122,0.76997,0.77121,108800000.0
2008-01-08 13:00:00,0.77136,0.77144,0.77098,0.77098,88000000.0
2008-01-08 13:05:00,0.771,0.77164,0.771,0.77157,120000000.0
2008-01-08 13:10:00,0.77161,0.77164,0.77121,0.77121,99600000.0
2008-01-08 13:15:00,0.77103,0.77111,0.77086,0.7711,180600000.0
2008-01-08 13:20:00,0.77099,0.77123,0.77094,0.77094,143400000.0
2008-01-08 13:25:00,0.77087,0.77091,0.77037,0.77048,89600000.0
2008-01-08 13:30:00,0.77042,0.77046,0.77005,0.77013,206800000.0
2008-01-08 13:35:00,0.77031,0.77037,0.77007,0.77013,96400000.0
2008-01-08 13:40:00,0.77021,0.77045,0.76912,0.77044,82600000.0
2008-01-08 13:45:00,0.7704,0.77063,0.77029,0.77058,101800000.0
2008-01-08 13:50:00,0.77068,0.77091,0.77055,0.77085,65600000.0
2008-01-08 13:55:00,0.77081,0.77095,0.77042,0.77042,139600000.0
2008-01-08 14:00:00,0.77033,0.77043,0.77008,0.77043,67200000.0
2008-01-08 14:05:00,0.77041,0.77108,0.76938,0.77108,91200000.0
2008-01-08 14:10:00,0.77111,0.77119,0.7708,0.77089,131600000.0
2008-01-08 14:15:00,0.77087,0.77101,0.7703,0.77051,66000000.0
2008-01-08 14:20:00,0.77051,0.77062,0.77007,0.77051,66000000.0
2008-01-08 14:25:00,0.77028,0.77063,0.76998,0.77037,72400000.0
2008-01-08 14:30:00,0.77056,0.77079,0.77033,0.77067,64000000.0
2008-01-08 14:35:00,0.77065,0.7708,0.77049,0.7707,62400000.0
2008-01-08 14:40:00,0.77088,0.77114,0.77042,0.7705,77800000.0
2008-01-08 14:45:00,0.77041,0.77138,0.77039,0.77138,59200000.0
2008-01-08 14:50:00,0.77136,0.7714,0.77096,0.77129,72000000.0
2008-01-08 14:55:00,0.77135,0.77135,0.77081,0.77123,60800000.0
2008-01-08 15:00:00,0.77128,0.77156,0.77103,0.77153,69800000.0
2008-01-08 15:05:00,0.77146,0.77191,0.77114,0.77178,65600000.0
2008-01-08 15:10:00,0.77176,0.77176,0.77081,0.77111,60800000.0
2008-01-08 15:15:00,0.77106,0.77135,0.77077,0.77126,71400000.0
2008-01-08 15:20:00,0.77116,0.7715,0.77099,0.77142,67200000.0
2008-01-08 15:25:00,0.77163,0.77164,0.77139,0.77147,57600000.0
2008-01-08 15:30:00,0.77136,0.77183,0.77068,0.77178,62400000.0
2008-01-08 15:35:00,0.7717,0.7717,0.77019,0.77137,61200000.0
2008-01-08 15:40:00,0.7717,0.77197,0.77158,0.77185,72000000.0
2008-01-08 15:45:00,0.77177,0.77186,0.77153,0.77184,67200000.0
2008-01-08 15:50:00,0.77175,0.77181,0.77143,0.77147,65600000.0
2008-01-08 15:55:00,0.77141,0.77141,0.76959,0.77058,75200000.0
2008-01-08 16:00:00,0.77048,0.77113,0.77046,0.77113,59200000.0
2008-01-08 16:05:00,0.77113,0.77147,0.77038,0.77103,70400000.0
2008-01-08 16:10:00,0.77096,0.77121,0.7707,0.77116,67000000.0
2008-01-08 16:15:00,0.77114,0.77131,0.77073,0.77092,56000000.0
2008-01-08 16:20:00,0.77084,0.77114,0.77066,0.77073,67200000.0
2008-01-08 16:25:00,0.77068,0.77094,0.77035,0.77082,75200000.0
2008-01-08 16:30:00,0.77082,0.7712,0.77063,0.77071,59200000.0
2008-01-08 16:35:00,0.77067,0.77089,0.77052,0.77085,72000000.0
2008-01-08 16:40:00,0.77085,0.77085,0.77004,0.77083,64000000.0
2008-01-08 16:45:00,0.7708,0.77124,0.77068,0.77102,73600000.0
2008-01-08 16:50:00,0.77089,0.77095,0.76958,0.77072,60800000.0
2008-01-08 16:55:00,0.7707,0.77079,0.76985,0.76991,65400000.0
2008-01-08 17:00:00,0.77007,0.77071,0.7699,0.77019,67600000.0
2008-01-08 17:05:00,0.76999,0.76999,0.76946,0.7696,67600000.0
2008-01-08 17:10:00,0.76954,0.77025,0.76936,0.7701,68800000.0
2008-01-08 17:15:00,0.77015,0.77044,0.76997,0.76997,74000000.0
2008-01-08 17:20:00,0.77,0.77007,0.76955,0.76959,59200000.0
2008-01-08 17:25:00,0.76949,0.76949,0.76835,0.76858,67200000.0
2008-01-08 17:30:00,0.76867,0.76967,0.76867,0.76967,66400000.0
2008-01-08 17:35:00,0.7696,0.76996,0.76936,0.76996,67200000.0
2008-01-08 17:40:00,0.76982,0.77044,0.76978,0.77043,61200000.0
2008-01-08 17:45:00,0.77059,0.77077,0.77037,0.77076,68200000.0
2008-01-08 17:50:00,0.77065,0.77126,0.77065,0.77097,68800000.0
2008-01-08 17:55:00,0.77084,0.77126,0.77037,0.77058,70800000.0
2008-01-08 18:00:00,0.77059,0.77114,0.7705,0.77106,64000000.0
2008-01-08 18:05:00,0.77082,0.77082,0.77004,0.77027,59600000.0
2008-01-08 18:10:00,0.77029,0.77031,0.76985,0.77014,64400000.0
2008-01-08 18:15:00,0.77032,0.77108,0.76962,0.76989,67200000.0
2008-01-08 18:20:00,0.77108,0.77109,0.77046,0.77054,59200000.0
2008-01-08 18:25:00,0.7704,0.77109,0.77024,0.77102,67200000.0
2008-01-08 18:30:00,0.77095,0.7714,0.77069,0.77081,54800000.0
2008-01-08 18:35:00,0.7709,0.7709,0.77042,0.77058,59200000.0
2008-01-08 18:40:00,0.7705,0.77062,0.76876,0.76982,62400000.0
2008-01-08 18:45:00,0.76987,0.77057,0.76987,0.77052,60800000.0
2008-01-08 18:50:00,0.77056,0.77074,0.77038,0.77042,64000000.0
2008-01-08 18:55:00,0.7703,0.7707,0.77002,0.77002,73600000.0
2008-01-08 19:00:00,0.76991,0.77022,0.76877,0.77022,62400000.0
2008-01-08 19:05:00,0.77021,0.7708,0.76972,0.77047,60800000.0
2008-01-08 19:10:00,0.77031,0.7706,0.77019,0.77029,69800000.0
2008-01-08 19:15:00,0.77034,0.77042,0.76999,0.76999,67200000.0
2008-01-08 19:20:00,0.76988,0.77018,0.76978,0.77005,65600000.0
2008-01-08 19:25:00,0.77033,0.7705,0.77015,0.77041,60800000.0
2008-01-08 19:30:00,0.77055,0.77101,0.77055,0.77087,52800000.0
2008-01-08 19:35:00,0.77058,0.77098,0.76962,0.77089,64400000.0
2008-01-08 19:40:00,0.77088,0.77088,0.77046,0.77057,60800000.0
2008-01-08 19:45:00,0.77058,0.77066,0.7703,0.7706,58600000.0
2008-01-08 19:50:00,0.77059,0.77114,0.77046,0.77095,70400000.0
2008-01-08 19:55:00,0.77102,0.77176,0.77089,0.77176,74000000.0
2008-01-08 20:00:00,0.7719,0.77223,0.77178,0.77203,59600000.0
2008-01-08 20:05:00,0.772,0.77202,0.76965,0.77115,54400000.0
2008-01-08 20:10:00,0.77109,0.77238,0.77109,0.77238,64000000.0
2008-01-08 20:15:00,0.77248,0.77261,0.77208,0.7724,59200000.0
2008-01-08 20:20:00,0.77237,0.77269,0.77237,0.7725,52800000.0
2008-01-08 20:25:00,0.77246,0.77262,0.77229,0.7724,51200000.0
2008-01-08 20:30:00,0.77255,0.77262,0.7723,0.77243,60800000.0
2008-01-08 20:35:00,0.77235,0.77251,0.77215,0.77243,58000000.0
2008-01-08 20:40:00,0.77243,0.7727,0.77238,0.77259,54800000.0
2008-01-08 20:45:00,0.77251,0.77258,0.77226,0.77234,54400000.0
2008-01-08 20:50:00,0.77231,0.77251,0.77225,0.77249,57600000.0
2008-01-08 20:55:00,0.77248,0.77261,0.77238,0.77246,49600000.0
2008-01-08 21:00:00,0.77249,0.77304,0.77218,0.773,55400000.0
2008-01-08 21:05:00,0.77299,0.77345,0.77293,0.77323,54400000.0
2008-01-08 21:10:00,0.77314,0.77321,0.77203,0.77226,54400000.0
2008-01-08 21:15:00,0.77242,0.77253,0.77201,0.77205,62400000.0
2008-01-08 21:20:00,0.77183,0.77247,0.77183,0.77193,49600000.0
2008-01-08 21:25:00,0.77201,0.77213,0.77098,0.77203,54400000.0
2008-01-08 21:30:00,0.77203,0.77246,0.77194,0.77228,54400000.0
2008-01-08 21:35:00,0.77244,0.77293,0.77206,0.77293,76800000.0
2008-01-08 21:40:00,0.77315,0.77326,0.77273,0.77288,49600000.0
2008-01-08 21:45:00,0.77293,0.77299,0.77223,0.77249,59200000.0
2008-01-08 21:50:00,0.77246,0.77315,0.77212,0.77214,56400000.0
2008-01-08 21:55:00,0.77198,0.7725,0.77195,0.7725,60800000.0
2008-01-08 22:00:00,0.77266,0.77266,0.77184,0.77204,57600000.0
2008-01-08 22:05:00,0.77211,0.77225,0.7717,0.7718,59200000.0
2008-01-08 22:10:00,0.77172,0.7724,0.77168,0.77215,59200000.0
2008-01-08 22:15:00,0.77219,0.77294,0.77219,0.77277,60200000.0
2008-01-08 22:20:00,0.77275,0.77311,0.77164,0.77281,62400000.0
2008-01-08 22:25:00,0.77287,0.77311,0.77176,0.77293,67600000.0
2008-01-08 22:30:00,0.77307,0.77491,0.77307,0.77463,65600000.0
2008-01-08 22:35:00,0.77455,0.77487,0.77378,0.77378,60200000.0
2008-01-08 22:40:00,0.77366,0.77366,0.77321,0.77326,53800000.0
2008-01-08 22:45:00,0.77335,0.77357,0.77319,0.77351,65600000.0
2008-01-08 22:50:00,0.77329,0.7733,0.77187,0.77187,58600000.0
2008-01-08 22:55:00,0.77209,0.77218,0.7708,0.7712,68600000.0
2008-01-08 23:00:00,0.77124,0.77184,0.77124,0.77128,59200000.0
2008-01-08 23:05:00,0.77122,0.77171,0.77058,0.7712,56000000.0
2008-01-08 23:10:00,0.77119,0.77253,0.77105,0.77242,70400000.0
2008-01-08 23:15:00,0.77234,0.77271,0.77206,0.77207,58600000.0
2008-01-08 23:20:00,0.77202,0.77236,0.7709,0.77202,65600000.0
2008-01-08 23:25:00,0.77203,0.77272,0.77202,0.77263,52800000.0
2008-01-08 23:30:00,0.77269,0.77328,0.77247,0.77312,51400000.0
2008-01-08 23:35:00,0.77324,0.7736,0.77214,0.7736,62800000.0
2008-01-08 23:40:00,0.77356,0.7737,0.77335,0.77357,52200000.0
2008-01-08 23:45:00,0.77364,0.77367,0.77302,0.77325,51200000.0
2008-01-08 23:50:00,0.77324,0.77393,0.77324,0.77393,61200000.0
2008-01-08 23:55:00,0.77389,0.77389,0.77308,0.77318,62400000.0
2008-01-09 00:00:00,0.77309,0.77364,0.77298,0.77332,69800000.0
2008-01-09 00:05:00,0.77334,0.77339,0.77291,0.77315,57600000.0
2008-01-09 00:10:00,0.77304,0.77305,0.77239,0.77263,44200000.0
2008-01-09 00:15:00,0.77264,0.77266,0.77162,0.77176,56000000.0
2008-01-09 00:20:00,0.77186,0.77271,0.77186,0.77253,59200000.0
2008-01-09 00:25:00,0.77253,0.7726,0.77221,0.77236,53200000.0
2008-01-09 00:30:00,0.77258,0.77268,0.77205,0.77245,52800000.0
2008-01-09 00:35:00,0.77241,0.77272,0.77228,0.77232,65600000.0
2008-01-09 00:40:00,0.77229,0.77283,0.77229,0.7728,57600000.0
2008-01-09 00:45:00,0.77271,0.77279,0.77197,0.77205,62400000.0
2008-01-09 00:50:00,0.77296,0.77296,0.77189,0.77234,67600000.0
2008-01-09 00:55:00,0.77239,0.77239,0.7717,0.77214,56000000.0
2008-01-09 01:00:00,0.77219,0.77273,0.77209,0.77263,62400000.0
2008-01-09 01:05:00,0.77256,0.77353,0.77244,0.77352,57600000.0
2008-01-09 01:10:00,0.77352,0.77374,0.77326,0.77329,68200000.0
2008-01-09 01:15:00,0.77335,0.77348,0.772,0.77286,62400000.0
2008-01-09 01:20:00,0.77287,0.77297,0.77255,0.77297,61800000.0
2008-01-09 01:25:00,0.77317,0.77319,0.77193,0.77232,59600000.0
2008-01-09 01:30:00,0.77147,0.77255,0.77132,0.77235,44800000.0
2008-01-09 01:35:00,0.77243,0.77243,0.7717,0.77205,54800000.0
2008-01-09 01:40:00,0.77205,0.77211,0.77183,0.77188,60000000.0
2008-01-09 01:45:00,0.77195,0.77227,0.77173,0.77216,49600000.0
2008-01-09 01:50:00,0.77231,0.77233,0.77192,0.77215,43200000.0
2008-01-09 01:55:00,0.77219,0.77247,0.77156,0.77156,67200000.0
2008-01-09 02:00:00,0.77171,0.7719,0.77143,0.77162,64000000.0
2008-01-09 02:05:00,0.77166,0.77182,0.77139,0.7717,52800000.0
2008-01-09 02:10:00,0.77176,0.77182,0.77123,0.77127,56000000.0
2008-01-09 02:15:00,0.77127,0.77171,0.77114,0.77161,52200000.0
2008-01-09 02:20:00,0.77134,0.77206,0.77134,0.77206,56000000.0
2008-01-09 02:25:00,0.77189,0.77205,0.77174,0.77205,62400000.0
2008-01-09 02:30:00,0.77226,0.77256,0.77081,0.77117,46400000.0
2008-01-09 02:35:00,0.77126,0.77133,0.77077,0.77132,60800000.0
2008-01-09 02:40:00,0.77142,0.77146,0.7706,0.77135,70800000.0
2008-01-09 02:45:00,0.77125,0.77199,0.77125,0.77178,65600000.0
2008-01-09 02:50:00,0.77183,0.77194,0.77155,0.77185,65600000.0
2008-01-09 02:55:00,0.7721,0.77267,0.7721,0.77237,60800000.0
2008-01-09 03:00:00,0.77186,0.77186,0.77005,0.77105,62400000.0
2008-01-09 03:05:00,0.77126,0.77179,0.7712,0.77179,57600000.0
2008-01-09 03:10:00,0.77192,0.77192,0.77083,0.77102,70400000.0
2008-01-09 03:15:00,0.77084,0.77173,0.77084,0.77141,54400000.0
2008-01-09 03:20:00,0.77136,0.77137,0.77068,0.77109,60800000.0
2008-01-09 03:25:00,0.77094,0.77095,0.77049,0.77051,64400000.0
2008-01-09 03:30:00,0.77077,0.77136,0.77077,0.77136,59200000.0
2008-01-09 03:35:00,0.77148,0.77185,0.7712,0.7717,61600000.0
2008-01-09 03:40:00,0.77181,0.77181,0.7711,0.77158,56000000.0
2008-01-09 03:45:00,0.77134,0.77197,0.77134,0.77155,57600000.0
2008-01-09 03:50:00,0.7715,0.77184,0.7715,0.77174,62400000.0
2008-01-09 03:55:00,0.77183,0.77188,0.77129,0.77188,52800000.0
2008-01-09 04:00:00,0.77177,0.77183,0.77132,0.77135,56400000.0
2008-01-09 04:05:00,0.771,0.77127,0.77077,0.77113,68800000.0
2008-01-09 04:10:00,0.77108,0.77119,0.77094,0.77116,60800000.0
2008-01-09 04:15:00,0.77115,0.77115,0.77036,0.77046,63800000.0
2008-01-09 04:20:00,0.77036,0.77075,0.76916,0.77031,57600000.0
2008-01-09 04:25:00,0.77026,0.77037,0.76996,0.77031,80000000.0
2008-01-09 04:30:00,0.77038,0.77073,0.77038,0.77064,49600000.0
2008-01-09 04:35:00,0.77078,0.77089,0.77057,0.77057,57600000.0
2008-01-09 04:40:00,0.77076,0.77101,0.77073,0.77097,67200000.0
2008-01-09 04:45:00,0.77103,0.77113,0.77086,0.77086,54400000.0
2008-01-09 04:50:00,0.77165,0.77165,0.77031,0.77031,60800000.0
2008-01-09 04:55:00,0.77037,0.77127,0.77037,0.77126,59200000.0
2008-01-09 05:00:00,0.77129,0.77144,0.77063,0.77067,57600000.0
2008-01-09 05:05:00,0.77055,0.77067,0.77047,0.77066,55400000.0
2008-01-09 05:10:00,0.77075,0.7708,0.77046,0.77053,57600000.0
2008-01-09 05:15:00,0.7706,0.77066,0.77032,0.77066,54800000.0
2008-01-09 05:20:00,0.77082,0.77094,0.77061,0.77065,49600000.0
2008-01-09 05:25:00,0.77054,0.77062,0.77043,0.77052,46400000.0
2008-01-09 05:30:00,0.7705,0.77088,0.7705,0.7707,60800000.0
2008-01-09 05:35:00,0.77078,0.7709,0.77064,0.77072,56000000.0
2008-01-09 05:40:00,0.77095,0.77107,0.7708,0.77096,57600000.0
2008-01-09 05:45:00,0.77086,0.77129,0.77086,0.77101,67600000.0
2008-01-09 05:50:00,0.77097,0.77113,0.77087,0.77087,67200000.0
2008-01-09 05:55:00,0.77085,0.77106,0.77077,0.77096,59200000.0
2008-01-09 06:00:00,0.77098,0.77102,0.77061,0.77093,70400000.0
2008-01-09 06:05:00,0.77091,0.77125,0.76966,0.77109,62400000.0
2008-01-09 06:10:00,0.7712,0.77133,0.77067,0.77071,48000000.0
2008-01-09 06:15:00,0.77084,0.77108,0.77072,0.77108,68800000.0
2008-01-09 06:20:00,0.77116,0.77123,0.77095,0.77111,65600000.0
2008-01-09 06:25:00,0.77187,0.77193,0.7711,0.77146,54400000.0
2008-01-09 06:30:00,0.77145,0.77145,0.77115,0.77138,63400000.0
2008-01-09 06:35:00,0.7713,0.7713,0.77057,0.77075,59000000.0
2008-01-09 06:40:00,0.77089,0.77094,0.7695,0.77094,53200000.0
2008-01-09 06:45:00,0.77089,0.771,0.77075,0.77098,59200000.0
2008-01-09 06:50:00,0.77077,0.77138,0.77077,0.77131,64000000.0
2008-01-09 06:55:00,0.77125,0.77145,0.77109,0.77124,54200000.0
2008-01-09 07:00:00,0.77121,0.77172,0.7712,0.77144,67200000.0
2008-01-09 07:05:00,0.77136,0.77177,0.77116,0.7717,70800000.0
2008-01-09 07:10:00,0.77167,0.77167,0.77108,0.77158,64000000.0
2008-01-09 07:15:00,0.77167,0.77176,0.77056,0.77153,64400000.0
2008-01-09 07:20:00,0.77159,0.77184,0.77122,0.7718,54400000.0
2008-01-09 07:25:00,0.77171,0.77183,0.77144,0.77153,54800000.0
2008-01-09 07:30:00,0.77146,0.7719,0.77138,0.7718,67600000.0
2008-01-09 07:35:00,0.77173,0.77178,0.77068,0.77178,70200000.0
2008-01-09 07:40:00,0.77164,0.77205,0.77048,0.77165,49600000.0
2008-01-09 07:45:00,0.7713,0.77147,0.7711,0.77141,73600000.0
2008-01-09 07:50:00,0.77142,0.77142,0.7711,0.77127,59200000.0
2008-01-09 07:55:00,0.77111,0.77199,0.77111,0.77199,70400000.0
2008-01-09 08:00:00,0.77173,0.77181,0.77122,0.77122,64000000.0
2008-01-09 08:05:00,0.77133,0.77143,0.77121,0.77132,68200000.0
2008-01-09 08:10:00,0.77123,0.77162,0.77094,0.77162,68800000.0
2008-01-09 08:15:00,0.77151,0.77151,0.77051,0.7706,62400000.0
2008-01-09 08:20:00,0.77076,0.77167,0.77076,0.77167,62400000.0
2008-01-09 08:25:00,0.77165,0.77165,0.77119,0.77124,67200000.0
2008-01-09 08:30:00,0.77134,0.7716,0.77101,0.77105,75200000.0
2008-01-09 08:35:00,0.77116,0.77155,0.77092,0.77147,104000000.0
2008-01-09 08:40:00,0.77139,0.77139,0.77097,0.77103,70400000.0
2008-01-09 08:45:00,0.77106,0.77124,0.77073,0.77124,97400000.0
2008-01-09 08:50:00,0.77153,0.77158,0.77115,0.77145,169400000.0
2008-01-09 08:55:00,0.77139,0.77161,0.77131,0.77138,56000000.0
2008-01-09 09:00:00,0.77131,0.77159,0.77083,0.77158,98000000.0
2008-01-09 09:05:00,0.77172,0.77186,0.77136,0.77136,97600000.0
2008-01-09 09:10:00,0.77143,0.77145,0.77069,0.77102,119400000.0
2008-01-09 09:15:00,0.77095,0.77118,0.77071,0.77101,135800000.0
2008-01-09 09:20:00,0.77114,0.77148,0.77098,0.77133,91200000.0
2008-01-09 09:25:00,0.77115,0.7713,0.77076,0.77121,132800000.0
2008-01-09 09:30:00,0.77116,0.77156,0.77109,0.77138,127800000.0
2008-01-09 09:35:00,0.77139,0.77155,0.7705,0.77155,206800000.0
2008-01-09 09:40:00,0.77146,0.77193,0.77143,0.77189,248800000.0
2008-01-09 09:45:00,0.77173,0.77216,0.77168,0.77216,99200000.0
2008-01-09 09:50:00,0.77217,0.773,0.77217,0.77294,328400000.0
2008-01-09 09:55:00,0.77284,0.77289,0.77247,0.77247,224000000.0
2008-01-09 10:00:00,0.77247,0.77317,0.77202,0.77306,285800000.0
2008-01-09 10:05:00,0.7729,0.77301,0.77169,0.77175,201600000.0
2008-01-09 10:10:00,0.77172,0.7721,0.77155,0.77195,266000000.0
2008-01-09 10:15:00,0.77204,0.7726,0.77185,0.7719,174400000.0
2008-01-09 10:20:00,0.77187,0.77196,0.77161,0.77191,272800000.0
2008-01-09 10:25:00,0.77194,0.77243,0.77192,0.77243,225400000.0
2008-01-09 10:30:00,0.77207,0.77222,0.77191,0.77217,137600000.0
2008-01-09 10:35:00,0.77225,0.77237,0.77195,0.77216,99200000.0
2008-01-09 10:40:00,0.77215,0.77216,0.77143,0.77171,170400000.0
2008-01-09 10:45:00,0.77159,0.77245,0.77159,0.7722,187400000.0
2008-01-09 10:50:00,0.77229,0.77318,0.77229,0.77305,219200000.0
2008-01-09 10:55:00,0.77283,0.77369,0.77283,0.77357,243600000.0
2008-01-09 11:00:00,0.77364,0.77422,0.77364,0.77386,251200000.0
2008-01-09 11:05:00,0.77364,0.77364,0.77297,0.77317,198800000.0
2008-01-09 11:10:00,0.77319,0.7735,0.77306,0.7735,305600000.0
2008-01-09 11:15:00,0.77347,0.77361,0.77304,0.77339,139600000.0
2008-01-09 11:20:00,0.77337,0.77359,0.77322,0.77349,243000000.0
2008-01-09 11:25:00,0.77346,0.77346,0.77278,0.7728,248200000.0
2008-01-09 11:30:00,0.77282,0.77308,0.77257,0.77269,96000000.0
2008-01-09 11:35:00,0.77279,0.77308,0.77279,0.7728,142200000.0
2008-01-09 11:40:00,0.77258,0.77288,0.77258,0.77277,132200000.0
2008-01-09 11:45:00,0.77276,0.77306,0.772,0.77303,142400000.0
2008-01-09 11:50:00,0.773,0.77316,0.77235,0.77248,188800000.0
2008-01-09 11:55:00,0.77254,0.77261,0.77183,0.7726,166000000.0
2008-01-09 12:00:00,0.77266,0.77296,0.7726,0.7728,119800000.0
2008-01-09 12:05:00,0.77281,0.77329,0.7726,0.77267,120000000.0
2008-01-09 12:10:00,0.77304,0.77317,0.77279,0.77284,137000000.0
2008-01-09 12:15:00,0.7727,0.7727,0.77194,0.77195,156200000.0
2008-01-09 12:20:00,0.77231,0.77258,0.77169,0.77193,131600000.0
2008-01-09 12:25:00,0.77174,0.77248,0.7707,0.77084,134800000.0
2008-01-09 12:30:00,0.7718,0.77223,0.77084,0.77205,177600000.0
2008-01-09 12:35:00,0.77247,0.77302,0.77247,0.77302,110400000.0
2008-01-09 12:40:00,0.77305,0.77312,0.77279,0.77279,89400000.0
2008-01-09 12:45:00,0.77285,0.77315,0.77274,0.77278,168800000.0
2008-01-09 12:50:00,0.77289,0.77293,0.77272,0.77286,120400000.0
2008-01-09 12:55:00,0.77307,0.77337,0.773,0.77319,109200000.0
2008-01-09 13:00:00,0.77317,0.77375,0.77305,0.77369,87400000.0
2008-01-09 13:05:00,0.77368,0.77414,0.77366,0.77393,120000000.0
2008-01-09 13:10:00,0.77385,0.7739,0.77351,0.77362,99200000.0
2008-01-09 13:15:00,0.77367,0.77504,0.77367,0.77504,180400000.0
2008-01-09 13:20:00,0.77509,0.77598,0.77502,0.77597,143600000.0
2008-01-09 13:25:00,0.77606,0.77623,0.77567,0.77567,89600000.0
2008-01-09 13:30:00,0.77583,0.77602,0.77527,0.77559,206400000.0
2008-01-09 13:35:00,0.77572,0.77616,0.77556,0.77581,95800000.0
2008-01-09 13:40:00,0.77567,0.77588,0.77463,0.77588,83600000.0
2008-01-09 13:45:00,0.7758,0.77652,0.7758,0.77608,102400000.0
2008-01-09 13:50:00,0.77601,0.77674,0.77571,0.77586,76800000.0
2008-01-09 13:55:00,0.7758,0.77588,0.77529,0.77538,139200000.0
2008-01-09 14:00:00,0.77546,0.77552,0.77529,0.77547,67200000.0
2008-01-09 14:05:00,0.77544,0.77562,0.77437,0.77489,91000000.0
2008-01-09 14:10:00,0.77512,0.77564,0.7751,0.77552,140800000.0
2008-01-09 14:15:00,0.77559,0.77571,0.77542,0.77563,65600000.0
2008-01-09 14:20:00,0.77558,0.77581,0.77539,0.77553,65600000.0
2008-01-09 14:25:00,0.77522,0.77706,0.77522,0.77671,71400000.0
2008-01-09 14:30:00,0.77653,0.77671,0.77647,0.77656,64400000.0
2008-01-09 14:35:00,0.7764,0.77677,0.77618,0.77672,62400000.0
2008-01-09 14:40:00,0.77671,0.77686,0.77587,0.77599,78400000.0
2008-01-09 14:45:00,0.77614,0.77622,0.77554,0.77571,62400000.0
2008-01-09 14:50:00,0.77602,0.77602,0.77521,0.77537,72000000.0
2008-01-09 14:55:00,0.77557,0.77587,0.77525,0.77564,60800000.0
2008-01-09 15:00:00,0.7756,0.7759,0.77555,0.77589,70400000.0
2008-01-09 15:05:00,0.77579,0.77621,0.77539,0.77543,65000000.0
2008-01-09 15:10:00,0.77558,0.77619,0.77558,0.77583,60200000.0
2008-01-09 15:15:00,0.776,0.77746,0.77587,0.77655,72200000.0
2008-01-09 15:20:00,0.77668,0.77679,0.77649,0.77652,67200000.0
2008-01-09 15:25:00,0.77647,0.77719,0.77647,0.77696,54400000.0
2008-01-09 15:30:00,0.77687,0.77708,0.77577,0.77689,62400000.0
2008-01-09 15:35:00,0.77678,0.77712,0.77574,0.77669,65000000.0
2008-01-09 15:40:00,0.77665,0.77708,0.77656,0.77676,71400000.0
2008-01-09 15:45:00,0.77668,0.7768,0.77654,0.77661,66600000.0
2008-01-09 15:50:00,0.77659,0.77677,0.77649,0.77677,65600000.0
2008-01-09 15:55:00,0.77672,0.77672,0.77534,0.77617,75000000.0
2008-01-09 16:00:00,0.77632,0.77797,0.77575,0.77797,59200000.0
2008-01-09 16:05:00,0.77811,0.77947,0.77782,0.77842,70400000.0
2008-01-09 16:10:00,0.77868,0.7787,0.77815,0.77823,67200000.0
2008-01-09 16:15:00,0.77843,0.7789,0.7782,0.77822,56400000.0
2008-01-09 16:20:00,0.77809,0.77908,0.77809,0.77907,67200000.0
2008-01-09 16:25:00,0.77911,0.7794,0.77903,0.77907,75600000.0
2008-01-09 16:30:00,0.77905,0.77905,0.7781,0.77858,59200000.0
2008-01-09 16:35:00,0.77857,0.77883,0.77841,0.77846,71400000.0
2008-01-09 16:40:00,0.77857,0.77918,0.77857,0.77915,64000000.0
2008-01-09 16:45:00,0.77924,0.77928,0.77861,0.77914,74000000.0
2008-01-09 16:50:00,0.77918,0.77926,0.77793,0.77887,60800000.0
2008-01-09 16:55:00,0.77886,0.77962,0.77849,0.77962,65600000.0
2008-01-09 17:00:00,0.77964,0.77964,0.77861,0.77877,67200000.0
2008-01-09 17:05:00,0.7789,0.7789,0.77796,0.77875,67600000.0
2008-01-09 17:10:00,0.77878,0.77957,0.77878,0.77901,68800000.0
2008-01-09 17:15:00,0.77908,0.77938,0.77895,0.7791,73600000.0
2008-01-09 17:20:00,0.77907,0.77945,0.77884,0.779,62400000.0
2008-01-09 17:25:00,0.77911,0.7795,0.77874,0.77874,66600000.0
2008-01-09 17:30:00,0.77857,0.77875,0.77829,0.77835,67600000.0
2008-01-09 17:35:00,0.77824,0.77845,0.77809,0.77832,66600000.0
2008-01-09 17:40:00,0.7783,0.77851,0.77794,0.77835,64000000.0
2008-01-09 17:45:00,0.7784,0.77883,0.7783,0.77876,68800000.0
2008-01-09 17:50:00,0.77862,0.77914,0.7785,0.7785,68800000.0
2008-01-09 17:55:00,0.77831,0.77842,0.77783,0.77825,70400000.0
2008-01-09 18:00:00,0.77841,0.77864,0.77806,0.77824,63400000.0
2008-01-09 18:05:00,0.77827,0.77839,0.77797,0.77801,59200000.0
2008-01-09 18:10:00,0.7777,0.77794,0.7771,0.77723,64000000.0
2008-01-09 18:15:00,0.77724,0.77733,0.77548,0.77548,67200000.0
2008-01-09 18:20:00,0.77661,0.77699,0.77657,0.77688,59200000.0
2008-01-09 18:25:00,0.77653,0.77682,0.77638,0.77674,67200000.0
2008-01-09 18:30:00,0.77661,0.77672,0.77608,0.77664,48000000.0
2008-01-09 18:35:00,0.77665,0.77685,0.77661,0.77672,58600000.0
2008-01-09 18:40:00,0.77681,0.77712,0.77589,0.77693,62800000.0
2008-01-09 18:45:00,0.77692,0.77752,0.77692,0.77711,61200000.0
2008-01-09 18:50:00,0.77718,0.77754,0.77676,0.77741,63400000.0
2008-01-09 18:55:00,0.77735,0.77752,0.77718,0.77725,73600000.0
2008-01-09 19:00:00,0.77716,0.7772,0.77571,0.7769,62400000.0
2008-01-09 19:05:00,0.77687,0.77771,0.77645,0.77771,60800000.0
2008-01-09 19:10:00,0.77794,0.77855,0.77785,0.77828,70400000.0
2008-01-09 19:15:00,0.77831,0.77861,0.77798,0.7782,67200000.0
2008-01-09 19:20:00,0.77785,0.77824,0.77785,0.77814,65600000.0
2008-01-09 19:25:00,0.77809,0.77809,0.77752,0.77767,60800000.0
2008-01-09 19:30:00,0.77782,0.77813,0.77763,0.77765,52800000.0
2008-01-09 19:35:00,0.77789,0.77789,0.77677,0.77756,64000000.0
2008-01-09 19:40:00,0.77772,0.77776,0.7774,0.77748,60800000.0
2008-01-09 19:45:00,0.77746,0.77763,0.7768,0.77689,59200000.0
2008-01-09 19:50:00,0.77692,0.77706,0.77654,0.77704,69800000.0
2008-01-09 19:55:00,0.777,0.77719,0.77657,0.77711,73600000.0
2008-01-09 20:00:00,0.77725,0.77784,0.77717,0.77765,53200000.0
2008-01-09 20:05:00,0.77769,0.7778,0.77679,0.77758,56000000.0
2008-01-09 20:10:00,0.77733,0.7774,0.77719,0.77738,64000000.0
2008-01-09 20:15:00,0.77727,0.77735,0.77712,0.77715,59600000.0
2008-01-09 20:20:00,0.77716,0.77759,0.77706,0.77756,59600000.0
2008-01-09 20:25:00,0.77734,0.77801,0.77714,0.77773,56000000.0
2008-01-09 20:30:00,0.77781,0.77803,0.77768,0.77803,59200000.0
2008-01-09 20:35:00,0.77808,0.77838,0.77795,0.77816,57600000.0
2008-01-09 20:40:00,0.77824,0.77932,0.77815,0.77886,47400000.0
2008-01-09 20:45:00,0.779,0.77918,0.77866,0.7788,57600000.0
2008-01-09 20:50:00,0.77886,0.77906,0.77865,0.77877,59600000.0
2008-01-09 20:55:00,0.77872,0.77903,0.77859,0.77903,49600000.0
2008-01-09 21:00:00,0.77904,0.77904,0.77864,0.7788,65600000.0
2008-01-09 21:05:00,0.77878,0.77911,0.77862,0.77869,63200000.0
2008-01-09 21:10:00,0.7786,0.77901,0.77854,0.77855,54400000.0
2008-01-09 21:15:00,0.77851,0.77866,0.77832,0.77866,61800000.0
2008-01-09 21:20:00,0.77863,0.77952,0.77863,0.77916,44800000.0
2008-01-09 21:25:00,0.7791,0.77914,0.77808,0.77909,53800000.0
2008-01-09 21:30:00,0.77905,0.77982,0.77896,0.7792,54800000.0
2008-01-09 21:35:00,0.77904,0.77911,0.7784,0.77852,67200000.0
2008-01-09 21:40:00,0.77945,0.77945,0.7788,0.77932,51600000.0
2008-01-09 21:45:00,0.77929,0.77942,0.77879,0.77879,56400000.0
2008-01-09 21:50:00,0.77879,0.77958,0.77879,0.77928,56000000.0
2008-01-09 21:55:00,0.77927,0.77927,0.77867,0.77891,56000000.0
2008-01-09 22:00:00,0.77919,0.77919,0.77819,0.77826,57600000.0
2008-01-09 22:05:00,0.77845,0.77899,0.77826,0.77894,59600000.0
2008-01-09 22:10:00,0.77881,0.77938,0.77861,0.77938,59200000.0
2008-01-09 22:15:00,0.77937,0.77943,0.77859,0.77859,60800000.0
2008-01-09 22:20:00,0.77864,0.77905,0.77787,0.77891,62800000.0
2008-01-09 22:25:00,0.77884,0.77923,0.77768,0.77913,56000000.0
2008-01-09 22:30:00,0.77908,0.77908,0.77869,0.7787,59200000.0
2008-01-09 22:35:00,0.77885,0.7792,0.77868,0.7792,51200000.0
2008-01-09 22:40:00,0.77916,0.7796,0.77902,0.77941,54400000.0
2008-01-09 22:45:00,0.77973,0.7799,0.77932,0.77942,64000000.0
2008-01-09 22:50:00,0.77938,0.77957,0.77871,0.77871,59200000.0
2008-01-09 22:55:00,0.77898,0.77936,0.77893,0.77936,69200000.0
2008-01-09 23:00:00,0.77939,0.77991,0.77931,0.77952,58600000.0
2008-01-09 23:05:00,0.77954,0.77976,0.77849,0.77976,51600000.0
2008-01-09 23:10:00,0.77972,0.78002,0.77966,0.7797,70400000.0
2008-01-09 23:15:00,0.77958,0.77958,0.7791,0.77937,57600000.0
2008-01-09 23:20:00,0.77939,0.77953,0.77836,0.77933,65000000.0
2008-01-09 23:25:00,0.77936,0.7794,0.77919,0.77934,52800000.0
2008-01-09 23:30:00,0.77937,0.77979,0.77929,0.77972,51200000.0
2008-01-09 23:35:00,0.77977,0.77987,0.77875,0.77945,62400000.0
2008-01-09 23:40:00,0.7794,0.77973,0.7794,0.77962,46400000.0
2008-01-09 23:45:00,0.77961,0.77995,0.77912,0.77978,58000000.0
2008-01-09 23:50:00,0.77978,0.78001,0.77935,0.78001,60800000.0
2008-01-09 23:55:00,0.77989,0.78028,0.77963,0.78003,62400000.0
2008-01-10 00:00:00,0.77985,0.78012,0.77951,0.77953,70400000.0
2008-01-10 00:05:00,0.77951,0.78022,0.77945,0.78001,66400000.0
2008-01-10 00:10:00,0.78027,0.78082,0.78004,0.7806,51200000.0
2008-01-10 00:15:00,0.78045,0.78045,0.78005,0.78022,56000000.0
2008-01-10 00:20:00,0.78022,0.78039,0.78003,0.78026,54400000.0
2008-01-10 00:25:00,0.7802,0.78052,0.78014,0.78042,54400000.0
2008-01-10 00:30:00,0.78029,0.78081,0.78009,0.78078,60800000.0
2008-01-10 00:35:00,0.78099,0.78118,0.78088,0.78104,70400000.0
2008-01-10 00:40:00,0.78093,0.78093,0.78035,0.7806,57600000.0
2008-01-10 00:45:00,0.7805,0.78108,0.7805,0.78101,62800000.0
2008-01-10 00:50:00,0.7811,0.78185,0.78106,0.78167,70800000.0
2008-01-10 00:55:00,0.78204,0.78214,0.78156,0.78169,56000000.0
2008-01-10 01:00:00,0.7818,0.7818,0.78135,0.78145,56000000.0
2008-01-10 01:05:00,0.78131,0.78144,0.78102,0.78118,57600000.0
2008-01-10 01:10:00,0.78108,0.7811,0.78088,0.78095,59200000.0
2008-01-10 01:15:00,0.78098,0.78123,0.77997,0.7808,61800000.0
2008-01-10 01:20:00,0.78083,0.78104,0.78075,0.78097,54400000.0
2008-01-10 01:25:00,0.78096,0.78096,0.78056,0.78056,58600000.0
2008-01-10 01:30:00,0.77966,0.78086,0.77966,0.78086,45200000.0
2008-01-10 01:35:00,0.78085,0.78094,0.78068,0.78068,54400000.0
2008-01-10 01:40:00,0.78067,0.78089,0.78052,0.78081,59200000.0
2008-01-10 01:45:00,0.78073,0.78074,0.78043,0.78043,50600000.0
2008-01-10 01:50:00,0.78056,0.78083,0.78046,0.78081,43200000.0
2008-01-10 01:55:00,0.7809,0.78147,0.78022,0.78077,72400000.0
2008-01-10 02:00:00,0.78088,0.7819,0.78088,0.78111,64000000.0
2008-01-10 02:05:00,0.78105,0.7816,0.78105,0.7816,52800000.0
2008-01-10 02:10:00,0.78173,0.78182,0.78128,0.7816,56400000.0
2008-01-10 02:15:00,0.78162,0.78231,0.78162,0.78218,49600000.0
2008-01-10 02:20:00,0.78179,0.78218,0.78169,0.78182,56000000.0
2008-01-10 02:25:00,0.78169,0.78231,0.78167,0.78209,62400000.0
2008-01-10 02:30:00,0.78207,0.78222,0.78111,0.78204,41600000.0
2008-01-10 02:35:00,0.78208,0.78208,0.78141,0.78163,59200000.0
2008-01-10 02:40:00,0.78166,0.78213,0.78166,0.78213,70400000.0
2008-01-10 02:45:00,0.78218,0.7823,0.78112,0.78154,66000000.0
2008-01-10 02:50:00,0.78147,0.7818,0.78136,0.7818,65600000.0
2008-01-10 02:55:00,0.78197,0.78207,0.78171,0.78174,60800000.0
2008-01-10 03:00:00,0.7814,0.7815,0.77972,0.78071,61800000.0
2008-01-10 03:05:00,0.78075,0.78185,0.78075,0.78185,57600000.0
2008-01-10 03:10:00,0.78197,0.78199,0.78127,0.78168,69800000.0
2008-01-10 03:15:00,0.78161,0.78179,0.78145,0.78159,54400000.0
2008-01-10 03:20:00,0.78151,0.78158,0.78088,0.78099,61200000.0
2008-01-10 03:25:00,0.78105,0.78114,0.78085,0.78106,64000000.0
2008-01-10 03:30:00,0.7814,0.78154,0.78121,0.78135,59200000.0
2008-01-10 03:35:00,0.78129,0.78135,0.7807,0.7807,60800000.0
2008-01-10 03:40:00,0.78071,0.78093,0.78065,0.78083,56000000.0
2008-01-10 03:45:00,0.78072,0.78109,0.78072,0.78109,57600000.0
2008-01-10 03:50:00,0.78093,0.78115,0.7806,0.78082,62800000.0
2008-01-10 03:55:00,0.78095,0.78121,0.78078,0.78109,51200000.0
2008-01-10 04:00:00,0.78122,0.78127,0.78071,0.78106,60800000.0
2008-01-10 04:05:00,0.78094,0.78094,0.78031,0.78061,68600000.0
2008-01-10 04:10:00,0.78048,0.78097,0.78048,0.78078,60800000.0
2008-01-10 04:15:00,0.78068,0.78101,0.78064,0.78089,57600000.0
2008-01-10 04:20:00,0.78102,0.78116,0.77999,0.78105,57600000.0
2008-01-10 04:25:00,0.78113,0.78114,0.78056,0.78056,80000000.0
2008-01-10 04:30:00,0.78062,0.78092,0.78057,0.78084,53200000.0
2008-01-10 04:35:00,0.78086,0.78103,0.78076,0.78081,60800000.0
2008-01-10 04:40:00,0.78085,0.78101,0.78078,0.781,67200000.0
2008-01-10 04:45:00,0.78094,0.78107,0.78091,0.78098,54400000.0
2008-01-10 04:50:00,0.78084,0.78116,0.78074,0.78092,57600000.0
2008-01-10 04:55:00,0.78099,0.78102,0.78062,0.78076,59200000.0
2008-01-10 05:00:00,0.78088,0.78117,0.78069,0.78088,58400000.0
2008-01-10 05:05:00,0.78084,0.78163,0.78047,0.7806,57400000.0
2008-01-10 05:10:00,0.78084,0.7812,0.78084,0.7811,52800000.0
2008-01-10 05:15:00,0.7811,0.78126,0.78105,0.78119,54400000.0
2008-01-10 05:20:00,0.78111,0.78123,0.78077,0.78077,44800000.0
2008-01-10 05:25:00,0.78081,0.78107,0.78077,0.78092,46800000.0
2008-01-10 05:30:00,0.78087,0.78096,0.78072,0.78091,60800000.0
2008-01-10 05:35:00,0.7809,0.78133,0.7808,0.78126,56000000.0
2008-01-10 05:40:00,0.78116,0.78152,0.78038,0.78152,57600000.0
2008-01-10 05:45:00,0.7811,0.78152,0.7811,0.78126,67600000.0
2008-01-10 05:50:00,0.78134,0.78143,0.78115,0.78115,64400000.0
2008-01-10 05:55:00,0.78126,0.78146,0.78126,0.78136,59200000.0
2008-01-10 06:00:00,0.78128,0.7816,0.78119,0.78147,70400000.0
2008-01-10 06:05:00,0.78157,0.78159,0.77999,0.78117,68000000.0
2008-01-10 06:10:00,0.78144,0.78169,0.78144,0.78157,51200000.0
2008-01-10 06:15:00,0.78166,0.78232,0.78129,0.78232,67200000.0
2008-01-10 06:20:00,0.78148,0.78187,0.78115,0.78147,55400000.0
2008-01-10 06:25:00,0.78155,0.78171,0.78147,0.7816,56400000.0
2008-01-10 06:30:00,0.78181,0.78185,0.78143,0.78156,64000000.0
2008-01-10 06:35:00,0.78154,0.78163,0.78072,0.78076,58000000.0
2008-01-10 06:40:00,0.78068,0.78108,0.77962,0.78096,60800000.0
2008-01-10 06:45:00,0.78099,0.78139,0.78093,0.78135,57600000.0
2008-01-10 06:50:00,0.78137,0.78139,0.78109,0.78134,56000000.0
2008-01-10 06:55:00,0.78139,0.78146,0.78114,0.78146,62400000.0
2008-01-10 07:00:00,0.78153,0.78156,0.78114,0.78141,73600000.0
2008-01-10 07:05:00,0.78128,0.78132,0.78099,0.781,64000000.0
2008-01-10 07:10:00,0.78099,0.7811,0.78047,0.78067,64000000.0
2008-01-10 07:15:00,0.7806,0.78088,0.77964,0.78086,64000000.0
2008-01-10 07:20:00,0.78092,0.7811,0.78071,0.781,49600000.0
2008-01-10 07:25:00,0.78091,0.78101,0.78027,0.78068,43200000.0
2008-01-10 07:30:00,0.7802,0.78123,0.7802,0.78102,67200000.0
2008-01-10 07:35:00,0.78103,0.78123,0.77995,0.78095,70400000.0
2008-01-10 07:40:00,0.78087,0.78109,0.77982,0.78109,65600000.0
2008-01-10 07:45:00,0.78116,0.78121,0.78084,0.78086,73600000.0
2008-01-10 07:50:00,0.78082,0.78087,0.78071,0.78079,59600000.0
2008-01-10 07:55:00,0.78066,0.78073,0.78043,0.78064,70400000.0
2008-01-10 08:00:00,0.78062,0.78079,0.77994,0.78015,64000000.0
2008-01-10 08:05:00,0.78052,0.78067,0.78017,0.78065,68800000.0
2008-01-10 08:10:00,0.7807,0.78087,0.78047,0.78047,64000000.0
2008-01-10 08:15:00,0.78082,0.78083,0.78035,0.78062,62400000.0
2008-01-10 08:20:00,0.78071,0.78077,0.78044,0.7805,62400000.0
2008-01-10 08:25:00,0.78056,0.78061,0.78025,0.78027,67200000.0
2008-01-10 08:30:00,0.78058,0.78152,0.78052,0.7811,72000000.0
2008-01-10 08:35:00,0.7811,0.7811,0.78007,0.78043,103800000.0
2008-01-10 08:40:00,0.78017,0.7808,0.78012,0.7807,70400000.0
2008-01-10 08:45:00,0.78089,0.78109,0.78082,0.78086,97600000.0
2008-01-10 08:50:00,0.78087,0.78087,0.78055,0.78055,169600000.0
2008-01-10 08:55:00,0.78028,0.78069,0.78027,0.78042,56000000.0
2008-01-10 09:00:00,0.78039,0.78079,0.78035,0.78077,99600000.0
2008-01-10 09:05:00,0.78074,0.7809,0.78054,0.78054,98000000.0
2008-01-10 09:10:00,0.78011,0.78019,0.77972,0.77995,120400000.0
2008-01-10 09:15:00,0.7803,0.78114,0.7803,0.78097,135800000.0
2008-01-10 09:20:00,0.78071,0.78151,0.78065,0.78136,91200000.0
2008-01-10 09:25:00,0.78146,0.78168,0.78127,0.78127,132800000.0
2008-01-10 09:30:00,0.78134,0.78158,0.7813,0.78158,128000000.0
2008-01-10 09:35:00,0.78154,0.78167,0.78049,0.78117,205200000.0
2008-01-10 09:40:00,0.78121,0.78211,0.78092,0.78207,144400000.0
2008-01-10 09:45:00,0.78158,0.78183,0.78154,0.78162,100000000.0
2008-01-10 09:50:00,0.78165,0.78174,0.78137,0.78151,327600000.0
2008-01-10 09:55:00,0.78145,0.78178,0.78129,0.78178,224000000.0
2008-01-10 10:00:00,0.78194,0.78206,0.7816,0.7819,286200000.0
2008-01-10 10:05:00,0.7819,0.78254,0.7819,0.78243,201400000.0
2008-01-10 10:10:00,0.78235,0.78292,0.78233,0.78241,265600000.0
2008-01-10 10:15:00,0.78245,0.78249,0.78196,0.7821,174400000.0
2008-01-10 10:20:00,0.78217,0.78221,0.78187,0.78196,273600000.0
2008-01-10 10:25:00,0.78203,0.78203,0.78167,0.78195,225600000.0
2008-01-10 10:30:00,0.78182,0.78188,0.78155,0.78155,137600000.0
2008-01-10 10:35:00,0.78157,0.78184,0.78114,0.78119,99200000.0
2008-01-10 10:40:00,0.78116,0.78116,0.78083,0.78108,169000000.0
2008-01-10 10:45:00,0.78108,0.78142,0.781,0.78139,187200000.0
2008-01-10 10:50:00,0.78134,0.78144,0.78119,0.78141,219200000.0
2008-01-10 10:55:00,0.78142,0.78224,0.78128,0.78166,244200000.0
2008-01-10 11:00:00,0.78168,0.78208,0.78163,0.78163,250400000.0
2008-01-10 11:05:00,0.78139,0.78173,0.78139,0.78158,198800000.0
2008-01-10 11:10:00,0.78168,0.78279,0.78168,0.78262,306400000.0
2008-01-10 11:15:00,0.78247,0.78247,0.78186,0.78197,139000000.0
2008-01-10 11:20:00,0.78199,0.78222,0.78189,0.78222,243200000.0
2008-01-10 11:25:00,0.78219,0.7822,0.78171,0.78171,248400000.0
2008-01-10 11:30:00,0.78199,0.78287,0.78199,0.78258,96000000.0
2008-01-10 11:35:00,0.78281,0.78304,0.78257,0.78292,142400000.0
2008-01-10 11:40:00,0.78311,0.78331,0.78266,0.78296,133200000.0
2008-01-10 11:45:00,0.78301,0.78421,0.78289,0.78393,141800000.0
2008-01-10 11:50:00,0.7839,0.7841,0.78313,0.78313,188200000.0
2008-01-10 11:55:00,0.78289,0.78335,0.78247,0.78274,164800000.0
2008-01-10 12:00:00,0.78264,0.78291,0.78226,0.78233,119400000.0
2008-01-10 12:05:00,0.78236,0.78286,0.78207,0.78212,120400000.0
2008-01-10 12:10:00,0.78215,0.78291,0.78215,0.78236,137600000.0
2008-01-10 12:15:00,0.78244,0.78301,0.78244,0.78293,156200000.0
2008-01-10 12:20:00,0.783,0.783,0.78234,0.7825,130000000.0
2008-01-10 12:25:00,0.78253,0.78319,0.78149,0.78149,134400000.0
2008-01-10 12:30:00,0.78246,0.78282,0.78147,0.78232,177600000.0
2008-01-10 12:35:00,0.78207,0.78242,0.78201,0.78228,110800000.0
2008-01-10 12:40:00,0.78228,0.78245,0.78198,0.78205,90000000.0
2008-01-10 12:45:00,0.78208,0.78261,0.78206,0.78255,168000000.0
2008-01-10 12:50:00,0.78237,0.78284,0.78196,0.78284,119800000.0
2008-01-10 12:55:00,0.78281,0.78284,0.78228,0.78228,108600000.0
2008-01-10 13:00:00,0.78216,0.78231,0.78166,0.78194,88000000.0
2008-01-10 13:05:00,0.78173,0.78194,0.78125,0.78143,120800000.0
2008-01-10 13:10:00,0.78147,0.78165,0.78101,0.78127,98600000.0
2008-01-10 13:15:00,0.78129,0.78137,0.78084,0.78103,180800000.0
2008-01-10 13:20:00,0.78091,0.78161,0.78075,0.78161,144800000.0
2008-01-10 13:25:00,0.78171,0.78171,0.78067,0.78067,89600000.0
2008-01-10 13:30:00,0.78048,0.78141,0.78048,0.7811,205800000.0
2008-01-10 13:35:00,0.78103,0.78133,0.78099,0.78099,96400000.0
2008-01-10 13:40:00,0.78111,0.78112,0.77955,0.78046,83600000.0
2008-01-10 13:45:00,0.78029,0.78046,0.78012,0.78022,101800000.0
2008-01-10 13:50:00,0.78027,0.78045,0.78016,0.78042,83600000.0
2008-01-10 13:55:00,0.78024,0.7803,0.77878,0.77884,139000000.0
2008-01-10 14:00:00,0.77873,0.77903,0.7786,0.779,67200000.0
2008-01-10 14:05:00,0.77882,0.78069,0.77786,0.78069,91200000.0
2008-01-10 14:10:00,0.78066,0.78109,0.78035,0.78109,139600000.0
2008-01-10 14:15:00,0.78107,0.78108,0.77919,0.7793,66000000.0
2008-01-10 14:20:00,0.77932,0.77974,0.77932,0.77964,65600000.0
2008-01-10 14:25:00,0.77934,0.77987,0.77934,0.77977,72000000.0
2008-01-10 14:30:00,0.77981,0.78006,0.77977,0.77998,64400000.0
2008-01-10 14:35:00,0.78012,0.78075,0.78012,0.78072,62400000.0
2008-01-10 14:40:00,0.78056,0.78143,0.78056,0.78124,78400000.0
2008-01-10 14:45:00,0.78119,0.78119,0.78048,0.78068,59600000.0
2008-01-10 14:50:00,0.78081,0.7813,0.78077,0.78112,72000000.0
2008-01-10 14:55:00,0.78123,0.7813,0.7808,0.78122,60800000.0
2008-01-10 15:00:00,0.78112,0.78117,0.78079,0.78105,70800000.0
2008-01-10 15:05:00,0.78117,0.78133,0.78061,0.78068,65000000.0
2008-01-10 15:10:00,0.78064,0.7809,0.78039,0.78087,60200000.0
2008-01-10 15:15:00,0.78083,0.78183,0.7807,0.78163,72400000.0
2008-01-10 15:20:00,0.78169,0.78175,0.78123,0.78129,66600000.0
2008-01-10 15:25:00,0.7812,0.78139,0.78103,0.78132,53200000.0
2008-01-10 15:30:00,0.7819,0.78471,0.7819,0.78471,62400000.0
2008-01-10 15:35:00,0.78456,0.78464,0.78321,0.78403,60800000.0
2008-01-10 15:40:00,0.7838,0.78493,0.78377,0.78474,72800000.0
2008-01-10 15:45:00,0.78467,0.78481,0.78399,0.784,67200000.0
2008-01-10 15:50:00,0.78405,0.78412,0.78369,0.78412,65600000.0
2008-01-10 15:55:00,0.78417,0.78461,0.78343,0.78436,75000000.0
2008-01-10 16:00:00,0.7843,0.78457,0.78417,0.78452,59200000.0
2008-01-10 16:05:00,0.78455,0.78558,0.78449,0.78532,70800000.0
2008-01-10 16:10:00,0.7852,0.78599,0.7852,0.78583,67200000.0
2008-01-10 16:15:00,0.78601,0.78643,0.78571,0.78571,56000000.0
2008-01-10 16:20:00,0.78574,0.78595,0.78453,0.78453,67600000.0
2008-01-10 16:25:00,0.78399,0.78503,0.78399,0.78503,75600000.0
2008-01-10 16:30:00,0.78506,0.78506,0.78461,0.7847,59200000.0
2008-01-10 16:35:00,0.78472,0.78631,0.78463,0.78615,72000000.0
2008-01-10 16:40:00,0.78584,0.78606,0.78568,0.78589,64400000.0
2008-01-10 16:45:00,0.78581,0.78705,0.78577,0.78705,73600000.0
2008-01-10 16:50:00,0.78726,0.78853,0.78705,0.78825,61200000.0
2008-01-10 16:55:00,0.78813,0.78883,0.78813,0.78843,65600000.0
2008-01-10 17:00:00,0.78849,0.78871,0.78808,0.78839,67200000.0
2008-01-10 17:05:00,0.78845,0.78845,0.78732,0.7878,67200000.0
2008-01-10 17:10:00,0.78807,0.78862,0.78807,0.78828,68800000.0
2008-01-10 17:15:00,0.78839,0.78852,0.78807,0.78827,73600000.0
2008-01-10 17:20:00,0.7885,0.78862,0.78728,0.78728,58000000.0
2008-01-10 17:25:00,0.78733,0.78817,0.78681,0.78817,67600000.0
2008-01-10 17:30:00,0.78825,0.7891,0.78802,0.78802,67200000.0
2008-01-10 17:35:00,0.78804,0.78844,0.78804,0.78829,67200000.0
2008-01-10 17:40:00,0.78811,0.7884,0.78811,0.78827,60200000.0
2008-01-10 17:45:00,0.7883,0.78874,0.78789,0.78874,69200000.0
2008-01-10 17:50:00,0.7888,0.78924,0.78864,0.78915,68800000.0
2008-01-10 17:55:00,0.78913,0.79038,0.78912,0.79038,70400000.0
2008-01-10 18:00:00,0.7905,0.79057,0.78966,0.78984,64000000.0
2008-01-10 18:05:00,0.7897,0.79021,0.78963,0.79018,59200000.0
2008-01-10 18:10:00,0.79019,0.79057,0.79012,0.79019,64000000.0
2008-01-10 18:15:00,0.79041,0.7914,0.79003,0.79033,67600000.0
2008-01-10 18:20:00,0.7914,0.79257,0.79137,0.79257,59200000.0
2008-01-10 18:25:00,0.79258,0.79289,0.79232,0.79288,67200000.0
2008-01-10 18:30:00,0.7927,0.79283,0.79142,0.79144,57600000.0
2008-01-10 18:35:00,0.79132,0.79137,0.79106,0.79137,58600000.0
2008-01-10 18:40:00,0.79143,0.79227,0.79104,0.79207,62400000.0
2008-01-10 18:45:00,0.79212,0.79286,0.79212,0.79267,60800000.0
2008-01-10 18:50:00,0.79253,0.79253,0.79138,0.79145,64000000.0
2008-01-10 18:55:00,0.79128,0.79215,0.79122,0.79215,73600000.0
2008-01-10 19:00:00,0.79214,0.79218,0.79094,0.79172,62800000.0
2008-01-10 19:05:00,0.79193,0.79241,0.79135,0.79234,60800000.0
2008-01-10 19:10:00,0.7924,0.79264,0.79208,0.79239,70400000.0
2008-01-10 19:15:00,0.79245,0.79246,0.7913,0.79223,67200000.0
2008-01-10 19:20:00,0.79195,0.79295,0.78928,0.78928,65600000.0
2008-01-10 19:25:00,0.78999,0.79058,0.78959,0.79037,65600000.0
2008-01-10 19:30:00,0.79064,0.79257,0.79064,0.79207,52800000.0
2008-01-10 19:35:00,0.79224,0.79241,0.79096,0.79154,64000000.0
2008-01-10 19:40:00,0.79191,0.79228,0.79077,0.79084,60800000.0
2008-01-10 19:45:00,0.79064,0.79231,0.79057,0.79189,59200000.0
2008-01-10 19:50:00,0.79194,0.79194,0.79073,0.79079,70400000.0
2008-01-10 19:55:00,0.7909,0.79152,0.79042,0.79152,73600000.0
2008-01-10 20:00:00,0.7917,0.79171,0.79067,0.79076,52200000.0
2008-01-10 20:05:00,0.79075,0.79131,0.78994,0.79119,60800000.0
2008-01-10 20:10:00,0.79098,0.79162,0.79054,0.79162,64400000.0
2008-01-10 20:15:00,0.79162,0.79225,0.79117,0.7921,59200000.0
2008-01-10 20:20:00,0.79211,0.79292,0.79194,0.79284,58000000.0
2008-01-10 20:25:00,0.79279,0.79299,0.7924,0.79283,51200000.0
2008-01-10 20:30:00,0.79298,0.79312,0.79266,0.79299,64000000.0
2008-01-10 20:35:00,0.79296,0.79339,0.79242,0.79253,58000000.0
2008-01-10 20:40:00,0.79251,0.79283,0.79244,0.79259,54400000.0
2008-01-10 20:45:00,0.79255,0.79313,0.79246,0.79307,60800000.0
2008-01-10 20:50:00,0.79304,0.79355,0.79273,0.79283,60800000.0
2008-01-10 20:55:00,0.79263,0.79284,0.79237,0.79237,49600000.0
2008-01-10 21:00:00,0.79225,0.7926,0.79214,0.79255,59200000.0
2008-01-10 21:05:00,0.79263,0.79288,0.79262,0.79262,53800000.0
2008-01-10 21:10:00,0.79258,0.79269,0.7918,0.79185,53200000.0
2008-01-10 21:15:00,0.7919,0.7922,0.79163,0.792,59200000.0
2008-01-10 21:20:00,0.7918,0.79199,0.79172,0.79174,49600000.0
2008-01-10 21:25:00,0.79169,0.792,0.79064,0.79153,54200000.0
2008-01-10 21:30:00,0.79151,0.79187,0.79124,0.79173,59600000.0
2008-01-10 21:35:00,0.79179,0.79218,0.79158,0.79158,67200000.0
2008-01-10 21:40:00,0.79146,0.79234,0.79142,0.79187,49600000.0
2008-01-10 21:45:00,0.7919,0.79252,0.7919,0.79238,53200000.0
2008-01-10 21:50:00,0.79229,0.79251,0.79178,0.79201,65000000.0
2008-01-10 21:55:00,0.79221,0.79293,0.79204,0.79293,56000000.0
2008-01-10 22:00:00,0.79373,0.79373,0.79228,0.79275,62400000.0
2008-01-10 22:05:00,0.79278,0.79294,0.79229,0.79253,59200000.0
2008-01-10 22:10:00,0.79255,0.79265,0.79216,0.79222,59200000.0
2008-01-10 22:15:00,0.79179,0.79254,0.79179,0.79253,60800000.0
2008-01-10 22:20:00,0.79244,0.79291,0.7917,0.79244,70400000.0
2008-01-10 22:25:00,0.7924,0.79318,0.79134,0.79255,54400000.0
2008-01-10 22:30:00,0.79271,0.79297,0.79261,0.79279,58600000.0
2008-01-10 22:35:00,0.79281,0.79285,0.79168,0.79169,46400000.0
2008-01-10 22:40:00,0.79161,0.79193,0.79153,0.79164,54800000.0
2008-01-10 22:45:00,0.79156,0.79164,0.79105,0.79114,62400000.0
2008-01-10 22:50:00,0.79115,0.79187,0.79114,0.79151,58600000.0
2008-01-10 22:55:00,0.79159,0.79163,0.7907,0.79088,68800000.0
2008-01-10 23:00:00,0.79075,0.79086,0.79045,0.79073,58000000.0
2008-01-10 23:05:00,0.79058,0.79126,0.78954,0.79126,57600000.0
2008-01-10 23:10:00,0.79124,0.79155,0.79089,0.79103,70800000.0
2008-01-10 23:15:00,0.79112,0.79139,0.79105,0.79131,52800000.0
2008-01-10 23:20:00,0.79125,0.79126,0.79013,0.79085,65600000.0
2008-01-10 23:25:00,0.79084,0.7913,0.79084,0.79126,52800000.0
2008-01-10 23:30:00,0.79125,0.79125,0.79081,0.79097,51200000.0
2008-01-10 23:35:00,0.79097,0.79097,0.78985,0.79091,62400000.0
2008-01-10 23:40:00,0.79096,0.79116,0.79078,0.79083,40000000.0
2008-01-10 23:45:00,0.79101,0.79136,0.79044,0.79134,51200000.0
2008-01-10 23:50:00,0.7912,0.79135,0.7907,0.79114,60800000.0
2008-01-10 23:55:00,0.7911,0.79265,0.79109,0.7926,62400000.0
2008-01-11 00:00:00,0.79244,0.79282,0.79174,0.79185,70800000.0
2008-01-11 00:05:00,0.79205,0.79205,0.79118,0.79183,64000000.0
2008-01-11 00:10:00,0.79181,0.79234,0.79175,0.79218,51200000.0
2008-01-11 00:15:00,0.79212,0.79253,0.79201,0.79234,56000000.0
2008-01-11 00:20:00,0.79231,0.79231,0.79159,0.79206,64000000.0
2008-01-11 00:25:00,0.79227,0.79245,0.79174,0.79244,56400000.0
2008-01-11 00:30:00,0.79227,0.7926,0.79183,0.7925,46400000.0
2008-01-11 00:35:00,0.79259,0.79264,0.79208,0.7924,65600000.0
2008-01-11 00:40:00,0.79228,0.79234,0.79202,0.79212,57600000.0
2008-01-11 00:45:00,0.79206,0.79217,0.79159,0.79159,61800000.0
2008-01-11 00:50:00,0.79173,0.79185,0.7913,0.79167,64400000.0
2008-01-11 00:55:00,0.79173,0.79202,0.79143,0.79202,56000000.0
2008-01-11 01:00:00,0.79202,0.79246,0.79177,0.79209,60800000.0
2008-01-11 01:05:00,0.79219,0.79246,0.79204,0.79204,57600000.0
2008-01-11 01:10:00,0.79209,0.79219,0.79193,0.7921,59200000.0
2008-01-11 01:15:00,0.79213,0.79278,0.7915,0.79248,62400000.0
2008-01-11 01:20:00,0.79279,0.79279,0.79199,0.79216,54400000.0
2008-01-11 01:25:00,0.79215,0.79215,0.79191,0.79202,59600000.0
2008-01-11 01:30:00,0.79055,0.79197,0.79055,0.79197,44800000.0
2008-01-11 01:35:00,0.79191,0.79211,0.79184,0.79188,54400000.0
2008-01-11 01:40:00,0.79184,0.79184,0.79121,0.79145,59200000.0
2008-01-11 01:45:00,0.79151,0.79152,0.79122,0.79122,45200000.0
2008-01-11 01:50:00,0.79137,0.79192,0.79136,0.7919,57600000.0
2008-01-11 01:55:00,0.79207,0.79233,0.7916,0.79233,67600000.0
2008-01-11 02:00:00,0.79232,0.79302,0.79188,0.79294,60800000.0
2008-01-11 02:05:00,0.79222,0.79235,0.79192,0.79215,52800000.0
2008-01-11 02:10:00,0.79219,0.79266,0.79209,0.79266,55400000.0
2008-01-11 02:15:00,0.79265,0.79265,0.7917,0.79223,58600000.0
2008-01-11 02:20:00,0.79213,0.79259,0.79207,0.7925,56000000.0
2008-01-11 02:25:00,0.79226,0.79252,0.79221,0.79243,62400000.0
2008-01-11 02:30:00,0.79243,0.79243,0.79078,0.79188,43200000.0
2008-01-11 02:35:00,0.79186,0.79194,0.79165,0.79173,59200000.0
2008-01-11 02:40:00,0.79166,0.79177,0.79135,0.79142,70400000.0
2008-01-11 02:45:00,0.79138,0.79222,0.79138,0.79222,66000000.0
2008-01-11 02:50:00,0.79229,0.79229,0.79184,0.79212,65600000.0
2008-01-11 02:55:00,0.7918,0.79287,0.7918,0.79287,60800000.0
2008-01-11 03:00:00,0.79286,0.79327,0.79201,0.79302,62800000.0
2008-01-11 03:05:00,0.79291,0.79341,0.79261,0.79289,57600000.0
2008-01-11 03:10:00,0.79283,0.79327,0.79278,0.79324,70400000.0
2008-01-11 03:15:00,0.79323,0.79341,0.79288,0.79293,54400000.0
2008-01-11 03:20:00,0.79287,0.79291,0.79267,0.79276,61200000.0
2008-01-11 03:25:00,0.79272,0.79297,0.79201,0.79201,57600000.0
2008-01-11 03:30:00,0.7922,0.79233,0.79186,0.79225,62400000.0
2008-01-11 03:35:00,0.79222,0.79222,0.7919,0.79203,61200000.0
2008-01-11 03:40:00,0.79224,0.7926,0.79224,0.79238,56400000.0
2008-01-11 03:45:00,0.79238,0.79249,0.7917,0.79186,57600000.0
2008-01-11 03:50:00,0.79189,0.79201,0.79158,0.79179,62400000.0
2008-01-11 03:55:00,0.792,0.79202,0.79143,0.79165,56000000.0
2008-01-11 04:00:00,0.79168,0.79184,0.79157,0.79184,52800000.0
2008-01-11 04:05:00,0.79186,0.79205,0.79139,0.79168,68800000.0
2008-01-11 04:10:00,0.7917,0.79181,0.7914,0.79152,65600000.0
2008-01-11 04:15:00,0.79119,0.79172,0.79119,0.79122,58000000.0
2008-01-11 04:20:00,0.7915,0.79154,0.79041,0.79146,57000000.0
2008-01-11 04:25:00,0.7915,0.7915,0.79108,0.79122,90000000.0
2008-01-11 04:30:00,0.79138,0.79157,0.79112,0.79148,36800000.0
2008-01-11 04:35:00,0.79139,0.79179,0.79137,0.79168,56000000.0
2008-01-11 04:40:00,0.79167,0.79168,0.79144,0.79165,67600000.0
2008-01-11 04:45:00,0.79163,0.79195,0.79152,0.79152,54400000.0
2008-01-11 04:50:00,0.79157,0.79193,0.79157,0.79188,57600000.0
2008-01-11 04:55:00,0.79155,0.79197,0.79146,0.79161,58600000.0
2008-01-11 05:00:00,0.79161,0.79178,0.79122,0.79168,57600000.0
2008-01-11 05:05:00,0.7917,0.7918,0.79154,0.7917,56000000.0
2008-01-11 05:10:00,0.79158,0.79187,0.79158,0.79174,59200000.0
2008-01-11 05:15:00,0.79173,0.79173,0.7912,0.79123,53800000.0
2008-01-11 05:20:00,0.79123,0.79123,0.79076,0.79082,49000000.0
2008-01-11 05:25:00,0.79081,0.791,0.79048,0.79091,51200000.0
2008-01-11 05:30:00,0.79099,0.79131,0.79098,0.79126,60800000.0
2008-01-11 05:35:00,0.79121,0.79121,0.79046,0.79046,56000000.0
2008-01-11 05:40:00,0.79005,0.79024,0.7896,0.79018,57600000.0
2008-01-11 05:45:00,0.7902,0.79022,0.78969,0.78977,75600000.0
2008-01-11 05:50:00,0.78981,0.78986,0.78962,0.78982,64000000.0
2008-01-11 05:55:00,0.78989,0.79105,0.78989,0.7907,59200000.0
2008-01-11 06:00:00,0.79031,0.7907,0.79014,0.79058,70200000.0
2008-01-11 06:05:00,0.79056,0.79079,0.78943,0.79057,54400000.0
2008-01-11 06:10:00,0.79036,0.79057,0.79015,0.7905,44800000.0
2008-01-11 06:15:00,0.7905,0.79075,0.79035,0.79072,69200000.0
2008-01-11 06:20:00,0.79062,0.7907,0.79031,0.79033,56400000.0
2008-01-11 06:25:00,0.79037,0.79062,0.79033,0.79052,54400000.0
2008-01-11 06:30:00,0.79059,0.79083,0.79041,0.79083,64000000.0
2008-01-11 06:35:00,0.79087,0.79087,0.79005,0.7901,59200000.0
2008-01-11 06:40:00,0.79055,0.79117,0.78959,0.79041,54400000.0
2008-01-11 06:45:00,0.79034,0.79056,0.7892,0.79017,52800000.0
2008-01-11 06:50:00,0.79109,0.79122,0.79049,0.79065,54400000.0
2008-01-11 06:55:00,0.79079,0.79085,0.79022,0.79085,54400000.0
2008-01-11 07:00:00,0.79108,0.79114,0.79066,0.7907,68800000.0
2008-01-11 07:05:00,0.79077,0.79083,0.79046,0.79062,64000000.0
2008-01-11 07:10:00,0.79059,0.79075,0.79039,0.79055,64400000.0
2008-01-11 07:15:00,0.79045,0.79058,0.78913,0.79012,63400000.0
2008-01-11 07:20:00,0.79016,0.79022,0.79009,0.79016,51200000.0
2008-01-11 07:25:00,0.79019,0.79022,0.78987,0.78999,53800000.0
2008-01-11 07:30:00,0.79013,0.79051,0.79013,0.79032,67200000.0
2008-01-11 07:35:00,0.79045,0.79088,0.7894,0.79046,70400000.0
2008-01-11 07:40:00,0.79042,0.79092,0.78966,0.78995,56000000.0
2008-01-11 07:45:00,0.79002,0.79018,0.78995,0.7901,73600000.0
2008-01-11 07:50:00,0.79015,0.79057,0.79008,0.79016,46800000.0
2008-01-11 07:55:00,0.78995,0.79117,0.7899,0.79117,65600000.0
2008-01-11 08:00:00,0.79015,0.79054,0.79015,0.79037,64000000.0
2008-01-11 08:05:00,0.79046,0.79086,0.78991,0.79086,68600000.0
2008-01-11 08:10:00,0.79093,0.79151,0.79028,0.79039,57600000.0
2008-01-11 08:15:00,0.79036,0.79038,0.78946,0.78968,61600000.0
2008-01-11 08:20:00,0.78978,0.79002,0.78966,0.78997,62400000.0
2008-01-11 08:25:00,0.78995,0.78995,0.78919,0.78954,67200000.0
2008-01-11 08:30:00,0.78963,0.7897,0.78947,0.78963,78400000.0
2008-01-11 08:35:00,0.78956,0.79014,0.78922,0.79014,104000000.0
2008-01-11 08:40:00,0.79014,0.79111,0.79004,0.79089,70400000.0
2008-01-11 08:45:00,0.79094,0.79094,0.79032,0.7908,97600000.0
2008-01-11 08:50:00,0.79078,0.79078,0.79033,0.79033,169400000.0
2008-01-11 08:55:00,0.79031,0.79042,0.79004,0.79041,56000000.0
2008-01-11 09:00:00,0.7905,0.79087,0.7904,0.7904,99000000.0
2008-01-11 09:05:00,0.79017,0.79139,0.78997,0.79129,97600000.0
2008-01-11 09:10:00,0.79128,0.79162,0.79024,0.79024,119400000.0
2008-01-11 09:15:00,0.79019,0.7914,0.79012,0.79131,136400000.0
2008-01-11 09:20:00,0.79152,0.79164,0.79074,0.79114,91200000.0
2008-01-11 09:25:00,0.7912,0.79135,0.79082,0.79113,132200000.0
2008-01-11 09:30:00,0.79134,0.79212,0.79122,0.79185,128000000.0
2008-01-11 09:35:00,0.79191,0.79309,0.79098,0.79281,206800000.0
2008-01-11 09:40:00,0.79261,0.79295,0.79225,0.79277,248000000.0
2008-01-11 09:45:00,0.79223,0.79269,0.79189,0.79234,99200000.0
2008-01-11 09:50:00,0.79232,0.79273,0.79226,0.7925,328000000.0
2008-01-11 09:55:00,0.79258,0.79357,0.7924,0.79353,224000000.0
2008-01-11 10:00:00,0.79353,0.79372,0.79281,0.79304,286200000.0
2008-01-11 10:05:00,0.79273,0.79338,0.79238,0.79338,201600000.0
2008-01-11 10:10:00,0.79338,0.79342,0.79302,0.79303,265600000.0
2008-01-11 10:15:00,0.79313,0.79327,0.79257,0.79267,174400000.0
2008-01-11 10:20:00,0.79276,0.79307,0.79232,0.79307,272000000.0
2008-01-11 10:25:00,0.79317,0.79374,0.79289,0.79346,225600000.0
2008-01-11 10:30:00,0.79342,0.79343,0.79296,0.79299,137600000.0
2008-01-11 10:35:00,0.79307,0.79307,0.79231,0.7929,99200000.0
2008-01-11 10:40:00,0.79295,0.793,0.79222,0.79245,169600000.0
2008-01-11 10:45:00,0.79234,0.79236,0.79119,0.79127,187200000.0
2008-01-11 10:50:00,0.79139,0.79236,0.79139,0.7921,218600000.0
2008-01-11 10:55:00,0.79198,0.79211,0.79147,0.79171,244600000.0
2008-01-11 11:00:00,0.79192,0.79201,0.7915,0.79158,251200000.0
2008-01-11 11:05:00,0.79152,0.79187,0.79104,0.79182,198400000.0
2008-01-11 11:10:00,0.79186,0.79231,0.79173,0.79217,305600000.0
2008-01-11 11:15:00,0.79231,0.79236,0.79177,0.79184,139200000.0
2008-01-11 11:20:00,0.7919,0.79192,0.79129,0.79154,243200000.0
2008-01-11 11:25:00,0.79187,0.79218,0.79164,0.79218,247400000.0
2008-01-11 11:30:00,0.79209,0.79222,0.79159,0.79159,95400000.0
2008-01-11 11:35:00,0.79147,0.79172,0.79124,0.79124,141600000.0
2008-01-11 11:40:00,0.79111,0.79181,0.79111,0.79148,133200000.0
2008-01-11 11:45:00,0.79172,0.7924,0.79097,0.79196,142400000.0
2008-01-11 11:50:00,0.79199,0.79199,0.79155,0.79155,188800000.0
2008-01-11 11:55:00,0.79162,0.79231,0.79155,0.79224,166000000.0
2008-01-11 12:00:00,0.79212,0.79226,0.79105,0.79126,120000000.0
2008-01-11 12:05:00,0.79116,0.79143,0.79048,0.79118,120000000.0
2008-01-11 12:10:00,0.79111,0.79218,0.79111,0.79159,136800000.0
2008-01-11 12:15:00,0.79151,0.79151,0.79083,0.79139,157000000.0
2008-01-11 12:20:00,0.79162,0.79217,0.79145,0.79173,130600000.0
2008-01-11 12:25:00,0.79175,0.79204,0.79038,0.79073,137600000.0
2008-01-11 12:30:00,0.79178,0.79288,0.79071,0.79276,184400000.0
2008-01-11 12:35:00,0.79279,0.79282,0.79232,0.79239,115200000.0
2008-01-11 12:40:00,0.79243,0.79258,0.79242,0.79246,89000000.0
2008-01-11 12:45:00,0.79256,0.79271,0.79186,0.792,168000000.0
2008-01-11 12:50:00,0.79199,0.79315,0.79174,0.79315,120400000.0
2008-01-11 12:55:00,0.79317,0.79317,0.79253,0.79289,108800000.0
2008-01-11 13:00:00,0.79285,0.79299,0.79275,0.79275,88400000.0
2008-01-11 13:05:00,0.79231,0.79283,0.7923,0.79276,120000000.0
2008-01-11 13:10:00,0.79281,0.79281,0.79192,0.79199,99600000.0
2008-01-11 13:15:00,0.79188,0.792,0.79172,0.79193,180600000.0
2008-01-11 13:20:00,0.79191,0.79245,0.79162,0.79222,144400000.0
2008-01-11 13:25:00,0.79219,0.79226,0.79189,0.79214,89600000.0
2008-01-11 13:30:00,0.79218,0.7931,0.79218,0.7931,206800000.0
2008-01-11 13:35:00,0.79321,0.79325,0.79182,0.79182,96000000.0
2008-01-11 13:40:00,0.792,0.79288,0.79151,0.79282,90000000.0
2008-01-11 13:45:00,0.79239,0.79239,0.79158,0.79159,102400000.0
2008-01-11 13:50:00,0.79161,0.7917,0.79102,0.79149,80400000.0
2008-01-11 13:55:00,0.79146,0.79194,0.79121,0.79121,139600000.0
2008-01-11 14:00:00,0.79213,0.79861,0.79213,0.79752,67600000.0
2008-01-11 14:05:00,0.79739,0.79802,0.79659,0.79703,91600000.0
2008-01-11 14:10:00,0.7975,0.79979,0.79745,0.79946,131200000.0
2008-01-11 14:15:00,0.79926,0.79954,0.79857,0.79857,65600000.0
2008-01-11 14:20:00,0.79844,0.79913,0.79815,0.79815,66000000.0
2008-01-11 14:25:00,0.79778,0.79909,0.79778,0.79849,72000000.0
2008-01-11 14:30:00,0.79868,0.79966,0.79863,0.79958,64400000.0
2008-01-11 14:35:00,0.79963,0.80063,0.79958,0.8005,62400000.0
2008-01-11 14:40:00,0.80034,0.80059,0.80015,0.80031,78400000.0
2008-01-11 14:45:00,0.80016,0.80028,0.79929,0.79961,59200000.0
2008-01-11 14:50:00,0.79966,0.80035,0.7993,0.80035,71800000.0
2008-01-11 14:55:00,0.80036,0.80099,0.80001,0.8008,60800000.0
2008-01-11 15:00:00,0.80077,0.80139,0.80077,0.80117,69800000.0
2008-01-11 15:05:00,0.8009,0.8009,0.80024,0.80024,65600000.0
2008-01-11 15:10:00,0.80032,0.80107,0.80032,0.80099,60600000.0
2008-01-11 15:15:00,0.80094,0.80167,0.80055,0.80146,72000000.0
2008-01-11 15:20:00,0.80149,0.80177,0.80118,0.80177,67200000.0
2008-01-11 15:25:00,0.80184,0.80259,0.80184,0.80238,57600000.0
2008-01-11 15:30:00,0.80177,0.80222,0.80063,0.80187,62400000.0
2008-01-11 15:35:00,0.80188,0.80195,0.80021,0.80124,61200000.0
2008-01-11 15:40:00,0.80144,0.80213,0.80112,0.80209,72000000.0
2008-01-11 15:45:00,0.80225,0.80343,0.80225,0.80325,68800000.0
2008-01-11 15:50:00,0.80307,0.80307,0.80202,0.80222,65600000.0
2008-01-11 15:55:00,0.8022,0.8028,0.80161,0.80257,75200000.0
2008-01-11 16:00:00,0.80238,0.80259,0.80214,0.80259,59600000.0
2008-01-11 16:05:00,0.80261,0.80267,0.80104,0.80213,70400000.0
2008-01-11 16:10:00,0.80229,0.8031,0.80229,0.8031,67200000.0
2008-01-11 16:15:00,0.80301,0.80321,0.80258,0.80312,62400000.0
2008-01-11 16:20:00,0.80258,0.80276,0.80169,0.80192,67200000.0
2008-01-11 16:25:00,0.80194,0.8027,0.80194,0.8026,74600000.0
2008-01-11 16:30:00,0.80264,0.80297,0.80174,0.80187,59200000.0
2008-01-11 16:35:00,0.80174,0.80183,0.80092,0.80092,72000000.0
2008-01-11 16:40:00,0.80083,0.80144,0.80058,0.80143,64000000.0
2008-01-11 16:45:00,0.80136,0.80138,0.80034,0.80038,73600000.0
2008-01-11 16:50:00,0.80028,0.80124,0.79971,0.80124,60800000.0
2008-01-11 16:55:00,0.80101,0.80174,0.80084,0.80169,65600000.0
2008-01-11 17:00:00,0.80187,0.80212,0.80139,0.80169,67200000.0
2008-01-11 17:05:00,0.80173,0.80179,0.80137,0.80149,67200000.0
2008-01-11 17:10:00,0.80141,0.80146,0.80112,0.80146,69200000.0
2008-01-11 17:15:00,0.80153,0.80196,0.80139,0.80174,72400000.0
2008-01-11 17:20:00,0.80176,0.80189,0.80135,0.80167,59200000.0
2008-01-11 17:25:00,0.80167,0.80167,0.80101,0.80125,67200000.0
2008-01-11 17:30:00,0.80119,0.80129,0.80085,0.8012,67200000.0
2008-01-11 17:35:00,0.80123,0.80164,0.80119,0.80164,67200000.0
2008-01-11 17:40:00,0.80155,0.8017,0.80139,0.80157,60800000.0
2008-01-11 17:45:00,0.80175,0.80228,0.80175,0.80192,68800000.0
2008-01-11 17:50:00,0.8016,0.8018,0.80136,0.8017,68800000.0
2008-01-11 17:55:00,0.80174,0.80197,0.80158,0.80165,70400000.0
2008-01-11 18:00:00,0.80179,0.80201,0.8017,0.80192,64400000.0
2008-01-11 18:05:00,0.80195,0.80224,0.80159,0.80176,58400000.0
2008-01-11 18:10:00,0.80184,0.80185,0.80105,0.80105,64000000.0
2008-01-11 18:15:00,0.80103,0.80181,0.8005,0.80062,67600000.0
2008-01-11 18:20:00,0.80171,0.80207,0.80167,0.80206,59200000.0
2008-01-11 18:25:00,0.80179,0.80201,0.80059,0.80059,67200000.0
2008-01-11 18:30:00,0.80072,0.80117,0.80072,0.80095,57600000.0
2008-01-11 18:35:00,0.8009,0.8009,0.80001,0.80013,59200000.0
2008-01-11 18:40:00,0.80068,0.80094,0.79956,0.80056,62400000.0
2008-01-11 18:45:00,0.80057,0.8007,0.80011,0.80014,60800000.0
2008-01-11 18:50:00,0.8004,0.8004,0.79963,0.79965,63400000.0
2008-01-11 18:55:00,0.80015,0.80019,0.7994,0.79964,74000000.0
2008-01-11 19:00:00,0.7994,0.79959,0.79831,0.79934,68800000.0
2008-01-11 19:05:00,0.79918,0.79955,0.79832,0.79902,61200000.0
2008-01-11 19:10:00,0.79906,0.79926,0.79858,0.79885,70800000.0
2008-01-11 19:15:00,0.79893,0.79901,0.79872,0.7989,67200000.0
2008-01-11 19:20:00,0.79864,0.79874,0.79814,0.79814,65600000.0
2008-01-11 19:25:00,0.79821,0.79892,0.79818,0.79818,60800000.0
2008-01-11 19:30:00,0.79843,0.79861,0.79827,0.79827,53200000.0
2008-01-11 19:35:00,0.79828,0.79845,0.79724,0.79808,64000000.0
2008-01-11 19:40:00,0.79786,0.79824,0.79786,0.79808,60800000.0
2008-01-11 19:45:00,0.79807,0.79811,0.7979,0.79811,59200000.0
2008-01-11 19:50:00,0.79807,0.79816,0.79764,0.79787,70800000.0
2008-01-11 19:55:00,0.79776,0.7982,0.79758,0.79817,73600000.0
2008-01-11 20:00:00,0.79842,0.79842,0.79742,0.79773,53200000.0
2008-01-11 20:05:00,0.79776,0.79811,0.79672,0.79793,53800000.0
2008-01-11 20:10:00,0.79784,0.79852,0.7978,0.79837,64400000.0
2008-01-11 20:15:00,0.7984,0.79888,0.79823,0.79851,58600000.0
2008-01-11 20:20:00,0.79839,0.79863,0.79791,0.79816,49600000.0
2008-01-11 20:25:00,0.7982,0.7982,0.79726,0.79726,51200000.0
2008-01-11 20:30:00,0.79733,0.79794,0.79729,0.79794,65000000.0
2008-01-11 20:35:00,0.79797,0.79813,0.79787,0.79802,57600000.0
2008-01-11 20:40:00,0.798,0.79849,0.79797,0.79844,54400000.0
2008-01-11 20:45:00,0.79846,0.79846,0.79732,0.79732,54400000.0
2008-01-11 20:50:00,0.79736,0.79765,0.79732,0.79765,65600000.0
2008-01-11 20:55:00,0.79761,0.79782,0.79652,0.79782,56400000.0
2008-01-11 21:00:00,0.79797,0.79803,0.79749,0.79766,56400000.0
2008-01-11 21:05:00,0.79766,0.79766,0.79736,0.79755,54400000.0
2008-01-11 21:10:00,0.79755,0.79787,0.79737,0.79738,56400000.0
2008-01-11 21:15:00,0.7976,0.79806,0.79743,0.79802,59200000.0
2008-01-11 21:20:00,0.79783,0.79809,0.79771,0.79802,52800000.0
2008-01-11 21:25:00,0.79794,0.79799,0.7969,0.79768,57600000.0
2008-01-11 21:30:00,0.79749,0.79758,0.79708,0.79736,54400000.0
2008-01-11 21:35:00,0.79736,0.7974,0.79694,0.79723,67200000.0
2008-01-11 21:40:00,0.79737,0.79753,0.79722,0.79753,49600000.0
2008-01-11 21:45:00,0.79745,0.79816,0.79737,0.79813,50600000.0
2008-01-11 21:50:00,0.79817,0.79817,0.79768,0.79774,56000000.0
2008-01-11 21:55:00,0.7977,0.79805,0.79757,0.79768,59200000.0
2008-01-11 22:00:00,0.79766,0.7977,0.79735,0.79745,58000000.0
2008-01-11 22:05:00,0.79752,0.79794,0.79752,0.79794,59200000.0
2008-01-11 22:10:00,0.79782,0.79785,0.79738,0.79743,59200000.0
2008-01-11 22:15:00,0.79749,0.79766,0.79739,0.79765,67200000.0
2008-01-11 22:20:00,0.79753,0.79811,0.79684,0.79791,62400000.0
2008-01-11 22:25:00,0.79758,0.79774,0.79631,0.79717,57000000.0
2008-01-11 22:30:00,0.79728,0.79755,0.79728,0.79736,59600000.0
2008-01-11 22:35:00,0.79747,0.7975,0.79722,0.79747,51200000.0
2008-01-11 22:40:00,0.79753,0.79786,0.79753,0.79786,54400000.0
2008-01-11 22:45:00,0.79778,0.79785,0.79751,0.79778,62400000.0
2008-01-11 22:50:00,0.7976,0.79788,0.7976,0.7977,59200000.0
2008-01-11 22:55:00,0.79775,0.79787,0.79735,0.79781,68800000.0
2008-01-11 23:00:00,0.79788,0.79835,0.79786,0.79814,59200000.0
2008-01-11 23:05:00,0.7982,0.79881,0.79715,0.79881,46400000.0
2008-01-11 23:10:00,0.7987,0.79876,0.79792,0.79792,70800000.0
2008-01-11 23:15:00,0.79795,0.79808,0.7979,0.79797,52800000.0
2008-01-11 23:20:00,0.79801,0.79842,0.797,0.79818,65600000.0
2008-01-11 23:25:00,0.79809,0.79848,0.79803,0.79821,60200000.0
2008-01-11 23:30:00,0.79824,0.79834,0.79784,0.79784,60800000.0
2008-01-11 23:35:00,0.79791,0.79796,0.7966,0.79736,62400000.0
2008-01-11 23:40:00,0.79735,0.79735,0.79694,0.79705,46400000.0
2008-01-11 23:45:00,0.79698,0.797,0.79646,0.79662,51200000.0
2008-01-11 23:50:00,0.79644,0.79687,0.79644,0.79687,60800000.0
2008-01-11 23:55:00,0.79677,0.79706,0.79657,0.79666,62400000.0
2008-01-14 00:00:00,0.79441,0.79538,0.79425,0.79536,70400000.0
2008-01-14 00:05:00,0.7953,0.79633,0.7947,0.79567,59600000.0
2008-01-14 00:10:00,0.79562,0.79568,0.79545,0.79568,24000000.0
2008-01-14 00:15:00,0.79556,0.79594,0.79546,0.79592,33400000.0
2008-01-14 00:20:00,0.79604,0.79608,0.79575,0.79577,36800000.0
2008-01-14 00:25:00,0.79617,0.79726,0.7959,0.79632,28800000.0
2008-01-14 00:30:00,0.79612,0.79677,0.79612,0.79652,57000000.0
2008-01-14 00:35:00,0.79656,0.79716,0.79642,0.79714,65600000.0
2008-01-14 00:40:00,0.797,0.79708,0.7964,0.79705,46400000.0
2008-01-14 00:45:00,0.79723,0.79797,0.79723,0.79797,62400000.0
2008-01-14 00:50:00,0.79799,0.79848,0.79773,0.79848,59000000.0
2008-01-14 00:55:00,0.79851,0.79868,0.79829,0.79853,56000000.0
2008-01-14 01:00:00,0.79859,0.7987,0.7983,0.79837,62400000.0
2008-01-14 01:05:00,0.79821,0.79826,0.7975,0.7975,57600000.0
2008-01-14 01:10:00,0.79742,0.79755,0.79708,0.79737,59200000.0
2008-01-14 01:15:00,0.79733,0.7975,0.79633,0.79732,62800000.0
2008-01-14 01:20:00,0.79736,0.79759,0.79713,0.79745,53800000.0
2008-01-14 01:25:00,0.7972,0.79756,0.79713,0.79746,59200000.0
2008-01-14 01:30:00,0.79642,0.79792,0.79642,0.79792,45200000.0
2008-01-14 01:35:00,0.79799,0.79799,0.79753,0.79772,54400000.0
2008-01-14 01:40:00,0.79771,0.79771,0.79714,0.79714,59200000.0
2008-01-14 01:45:00,0.79716,0.79746,0.79714,0.7974,56000000.0
2008-01-14 01:50:00,0.79742,0.79778,0.79731,0.79738,49600000.0
2008-01-14 01:55:00,0.79747,0.79807,0.79745,0.79807,67200000.0
2008-01-14 02:00:00,0.79815,0.79827,0.79788,0.79792,66600000.0
2008-01-14 02:05:00,0.79787,0.79884,0.79778,0.7979,49600000.0
2008-01-14 02:10:00,0.79768,0.7989,0.79768,0.7989,46400000.0
2008-01-14 02:15:00,0.79797,0.7985,0.79797,0.79818,59200000.0
2008-01-14 02:20:00,0.79789,0.79912,0.79759,0.79881,54400000.0
2008-01-14 02:25:00,0.79887,0.79996,0.79782,0.79883,44800000.0
2008-01-14 02:30:00,0.79996,0.80061,0.79934,0.80023,59200000.0
2008-01-14 02:35:00,0.80015,0.80015,0.79931,0.79943,53800000.0
2008-01-14 02:40:00,0.7993,0.79965,0.79847,0.79965,62400000.0
2008-01-14 02:45:00,0.79964,0.79968,0.79897,0.79907,59200000.0
2008-01-14 02:50:00,0.79913,0.79946,0.79902,0.79933,57600000.0
2008-01-14 02:55:00,0.7994,0.79941,0.79886,0.79936,56000000.0
2008-01-14 03:00:00,0.79936,0.7994,0.79842,0.79856,56000000.0
2008-01-14 03:05:00,0.79885,0.799,0.7985,0.7985,51200000.0
2008-01-14 03:10:00,0.79834,0.79882,0.79818,0.79867,62400000.0
2008-01-14 03:15:00,0.79877,0.79931,0.79871,0.79923,58000000.0
2008-01-14 03:20:00,0.79922,0.79938,0.79886,0.79895,65600000.0
2008-01-14 03:25:00,0.80019,0.8002,0.79894,0.79913,54400000.0
2008-01-14 03:30:00,0.79936,0.80018,0.79895,0.79917,53800000.0
2008-01-14 03:35:00,0.79918,0.79972,0.79912,0.79954,59200000.0
2008-01-14 03:40:00,0.79931,0.79974,0.79925,0.79973,56000000.0
2008-01-14 03:45:00,0.79973,0.80036,0.79973,0.80036,44800000.0
2008-01-14 03:50:00,0.80108,0.80116,0.80019,0.80039,66600000.0
2008-01-14 03:55:00,0.80034,0.80041,0.79969,0.79991,70200000.0
2008-01-14 04:00:00,0.79999,0.80032,0.79997,0.80005,61800000.0
2008-01-14 04:05:00,0.80019,0.80021,0.79962,0.80001,61200000.0
2008-01-14 04:10:00,0.80006,0.80021,0.79971,0.80004,51600000.0
2008-01-14 04:15:00,0.79995,0.80015,0.7998,0.79999,40400000.0
2008-01-14 04:20:00,0.79998,0.80055,0.79938,0.79988,62400000.0
2008-01-14 04:25:00,0.7999,0.7999,0.79956,0.79956,51200000.0
2008-01-14 04:30:00,0.79963,0.79973,0.79928,0.79936,53200000.0
2008-01-14 04:35:00,0.79939,0.79977,0.7987,0.79964,65600000.0
2008-01-14 04:40:00,0.79969,0.80019,0.79967,0.79998,53200000.0
2008-01-14 04:45:00,0.80003,0.80052,0.79998,0.80024,70800000.0
2008-01-14 04:50:00,0.80093,0.80098,0.79896,0.80024,52800000.0
2008-01-14 04:55:00,0.80016,0.80056,0.80016,0.80039,58600000.0
2008-01-14 05:00:00,0.80055,0.80069,0.80028,0.80051,68800000.0
2008-01-14 05:05:00,0.80046,0.80062,0.80013,0.80013,59600000.0
2008-01-14 05:10:00,0.80097,0.80099,0.79988,0.79989,62800000.0
2008-01-14 05:15:00,0.79988,0.80008,0.79984,0.79992,54400000.0
2008-01-14 05:20:00,0.79996,0.79999,0.79974,0.79989,46800000.0
2008-01-14 05:25:00,0.7998,0.80016,0.79972,0.80009,59000000.0
2008-01-14 05:30:00,0.79992,0.80004,0.79862,0.79956,54400000.0
2008-01-14 05:35:00,0.79946,0.79967,0.79834,0.79955,62400000.0
2008-01-14 05:40:00,0.79966,0.79974,0.79941,0.79951,60800000.0
2008-01-14 05:45:00,0.79951,0.79985,0.79947,0.79948,59200000.0
2008-01-14 05:50:00,0.79963,0.79984,0.79927,0.79932,59200000.0
2008-01-14 05:55:00,0.79932,0.79932,0.79889,0.79889,57400000.0
2008-01-14 06:00:00,0.7989,0.79902,0.79886,0.79902,56000000.0
2008-01-14 06:05:00,0.799,0.79902,0.79841,0.79873,56000000.0
2008-01-14 06:10:00,0.79871,0.79907,0.7986,0.79878,49600000.0
2008-01-14 06:15:00,0.79885,0.79898,0.79858,0.79881,49600000.0
2008-01-14 06:20:00,0.79884,0.79933,0.79884,0.79924,67200000.0
2008-01-14 06:25:00,0.79901,0.79901,0.79779,0.79835,54400000.0
2008-01-14 06:30:00,0.79808,0.79871,0.79761,0.79869,54400000.0
2008-01-14 06:35:00,0.79892,0.8003,0.79818,0.79818,48000000.0
2008-01-14 06:40:00,0.79857,0.79918,0.79852,0.79909,55400000.0
2008-01-14 06:45:00,0.79906,0.79984,0.79906,0.79955,52800000.0
2008-01-14 06:50:00,0.79969,0.79985,0.79936,0.79936,54400000.0
2008-01-14 06:55:00,0.79928,0.7996,0.79912,0.7996,56000000.0
2008-01-14 07:00:00,0.79962,0.80013,0.79957,0.80008,49600000.0
2008-01-14 07:05:00,0.80011,0.8008,0.79977,0.80018,64000000.0
2008-01-14 07:10:00,0.80025,0.80041,0.80006,0.80012,54200000.0
2008-01-14 07:15:00,0.8,0.8,0.79938,0.79944,54800000.0
2008-01-14 07:20:00,0.79953,0.79967,0.79943,0.79952,57600000.0
2008-01-14 07:25:00,0.80026,0.80026,0.79941,0.79958,65600000.0
2008-01-14 07:30:00,0.79952,0.79968,0.79939,0.79965,50600000.0
2008-01-14 07:35:00,0.79973,0.80074,0.79952,0.79957,64000000.0
2008-01-14 07:40:00,0.79968,0.79977,0.79954,0.79959,59200000.0
2008-01-14 07:45:00,0.79956,0.79968,0.79944,0.79953,64000000.0
2008-01-14 07:50:00,0.79958,0.80062,0.79873,0.79953,60800000.0
2008-01-14 07:55:00,0.79964,0.79985,0.79957,0.79985,52800000.0
2008-01-14 08:00:00,0.7999,0.79991,0.79943,0.79943,73600000.0
2008-01-14 08:05:00,0.79943,0.80081,0.7994,0.80081,70800000.0
2008-01-14 08:10:00,0.80062,0.80067,0.79974,0.80003,59200000.0
2008-01-14 08:15:00,0.80022,0.80103,0.79987,0.80082,60800000.0
2008-01-14 08:20:00,0.80066,0.80091,0.79971,0.80071,64000000.0
2008-01-14 08:25:00,0.80041,0.80089,0.8004,0.80067,52800000.0
2008-01-14 08:30:00,0.80069,0.80118,0.80058,0.80118,60800000.0
2008-01-14 08:35:00,0.80135,0.8019,0.80103,0.80122,65600000.0
2008-01-14 08:40:00,0.80117,0.80155,0.80076,0.80098,67600000.0
2008-01-14 08:45:00,0.80103,0.80145,0.80101,0.8012,70400000.0
2008-01-14 08:50:00,0.80115,0.80123,0.79972,0.801,61200000.0
2008-01-14 08:55:00,0.80102,0.80124,0.79983,0.80082,62400000.0
2008-01-14 09:00:00,0.80088,0.80142,0.80065,0.80142,73600000.0
2008-01-14 09:05:00,0.80151,0.80163,0.80093,0.80093,64000000.0
2008-01-14 09:10:00,0.80093,0.80157,0.80089,0.80137,60800000.0
2008-01-14 09:15:00,0.80134,0.80134,0.80022,0.80073,62400000.0
2008-01-14 09:20:00,0.80075,0.80125,0.80063,0.80125,59200000.0
2008-01-14 09:25:00,0.80142,0.80182,0.80076,0.80076,48000000.0
2008-01-14 09:30:00,0.80096,0.80153,0.80093,0.80113,67200000.0
2008-01-14 09:35:00,0.80099,0.80113,0.80045,0.8006,59200000.0
2008-01-14 09:40:00,0.79958,0.80081,0.79946,0.79948,66600000.0
2008-01-14 09:45:00,0.7994,0.7994,0.79864,0.7989,64000000.0
2008-01-14 09:50:00,0.79896,0.79922,0.79884,0.79904,58600000.0
2008-01-14 09:55:00,0.79912,0.79958,0.79911,0.79923,64000000.0
2008-01-14 10:00:00,0.79926,0.79934,0.79889,0.79899,70400000.0
2008-01-14 10:05:00,0.7991,0.79959,0.7986,0.79897,68800000.0
2008-01-14 10:10:00,0.79949,0.80079,0.79948,0.80076,69200000.0
2008-01-14 10:15:00,0.80091,0.80112,0.80043,0.80047,60800000.0
2008-01-14 10:20:00,0.80058,0.80058,0.80007,0.80014,67600000.0
2008-01-14 10:25:00,0.80011,0.80037,0.79975,0.79975,67200000.0
2008-01-14 10:30:00,0.79974,0.7998,0.7993,0.79945,67200000.0
2008-01-14 10:35:00,0.7995,0.80083,0.79928,0.8006,58600000.0
2008-01-14 10:40:00,0.80052,0.80079,0.80052,0.80065,74000000.0
2008-01-14 10:45:00,0.80081,0.80081,0.80052,0.80061,68800000.0
2008-01-14 10:50:00,0.80047,0.80058,0.80025,0.80033,67200000.0
2008-01-14 10:55:00,0.80027,0.80095,0.80027,0.80079,67200000.0
2008-01-14 11:00:00,0.80068,0.80129,0.80068,0.80123,66400000.0
2008-01-14 11:05:00,0.80118,0.80121,0.80014,0.80094,60800000.0
2008-01-14 11:10:00,0.80099,0.80111,0.80079,0.80082,74000000.0
2008-01-14 11:15:00,0.8009,0.80143,0.80085,0.80095,64000000.0
2008-01-14 11:20:00,0.80109,0.80126,0.8004,0.80055,72000000.0
2008-01-14 11:25:00,0.80064,0.80084,0.8005,0.80068,58600000.0
2008-01-14 11:30:00,0.80067,0.80073,0.80018,0.80029,75600000.0
2008-01-14 11:35:00,0.8004,0.80075,0.80021,0.80056,67200000.0
2008-01-14 11:40:00,0.80045,0.80058,0.79956,0.79992,56000000.0
2008-01-14 11:45:00,0.80002,0.80084,0.8,0.80073,66600000.0
2008-01-14 11:50:00,0.80082,0.80138,0.80023,0.80136,70400000.0
2008-01-14 11:55:00,0.80153,0.80169,0.80102,0.80109,59200000.0
2008-01-14 12:00:00,0.80117,0.80177,0.80029,0.80116,75200000.0
2008-01-14 12:05:00,0.80105,0.80128,0.80105,0.80112,66000000.0
2008-01-14 12:10:00,0.80104,0.80141,0.80078,0.80125,67200000.0
2008-01-14 12:15:00,0.80133,0.80169,0.8013,0.8014,70800000.0
2008-01-14 12:20:00,0.80142,0.80189,0.80036,0.80156,60800000.0
2008-01-14 12:25:00,0.80164,0.80196,0.80067,0.80185,61800000.0
2008-01-14 12:30:00,0.80188,0.80188,0.80129,0.80134,48400000.0
2008-01-14 12:35:00,0.80154,0.80189,0.80154,0.80169,67600000.0
2008-01-14 12:40:00,0.80163,0.80195,0.80161,0.80195,72400000.0
2008-01-14 12:45:00,0.80195,0.80276,0.80171,0.8027,60800000.0
2008-01-14 12:50:00,0.80276,0.80301,0.80247,0.80274,65600000.0
2008-01-14 12:55:00,0.80271,0.80328,0.80271,0.80271,70400000.0
2008-01-14 13:00:00,0.8027,0.80321,0.80263,0.80283,60200000.0
2008-01-14 13:05:00,0.80261,0.80278,0.8022,0.80254,72000000.0
2008-01-14 13:10:00,0.80265,0.80265,0.80223,0.80233,59200000.0
2008-01-14 13:15:00,0.8023,0.80261,0.802,0.80235,78400000.0
2008-01-14 13:20:00,0.80241,0.80254,0.80231,0.80254,62400000.0
2008-01-14 13:25:00,0.80243,0.80246,0.80155,0.8019,64000000.0
2008-01-14 13:30:00,0.802,0.80236,0.80184,0.80205,72000000.0
2008-01-14 13:35:00,0.80231,0.80268,0.80205,0.80244,65600000.0
2008-01-14 13:40:00,0.80236,0.80236,0.80181,0.80191,65600000.0
2008-01-14 13:45:00,0.80165,0.80178,0.80141,0.80178,131600000.0
2008-01-14 13:50:00,0.80171,0.80267,0.80151,0.80248,90600000.0
2008-01-14 13:55:00,0.80244,0.80251,0.80197,0.80209,66000000.0
2008-01-14 14:00:00,0.80213,0.80218,0.8018,0.80185,139200000.0
2008-01-14 14:05:00,0.80196,0.80196,0.80136,0.8014,78400000.0
2008-01-14 14:10:00,0.80133,0.80133,0.80049,0.80105,102400000.0
2008-01-14 14:15:00,0.80098,0.80145,0.80032,0.80141,83200000.0
2008-01-14 14:20:00,0.80139,0.80149,0.80104,0.80148,96000000.0
2008-01-14 14:25:00,0.80153,0.80219,0.80153,0.80212,207200000.0
2008-01-14 14:30:00,0.80223,0.80237,0.80196,0.80236,89000000.0
2008-01-14 14:35:00,0.80229,0.80296,0.80214,0.80273,144000000.0
2008-01-14 14:40:00,0.80276,0.80281,0.80234,0.80269,180600000.0
2008-01-14 14:45:00,0.80278,0.80357,0.80278,0.80357,99200000.0
2008-01-14 14:50:00,0.80339,0.80381,0.80291,0.8037,120400000.0
2008-01-14 14:55:00,0.80373,0.80409,0.80372,0.804,88000000.0
2008-01-14 15:00:00,0.80403,0.80406,0.80355,0.80358,108800000.0
2008-01-14 15:05:00,0.80367,0.80387,0.80358,0.80381,120400000.0
2008-01-14 15:10:00,0.80376,0.80423,0.80356,0.80415,168000000.0
2008-01-14 15:15:00,0.80415,0.80471,0.80415,0.80445,89600000.0
2008-01-14 15:20:00,0.80452,0.80459,0.80439,0.80459,110400000.0
2008-01-14 15:25:00,0.80459,0.80474,0.80304,0.80401,177600000.0
2008-01-14 15:30:00,0.80309,0.80455,0.80306,0.80382,134800000.0
2008-01-14 15:35:00,0.80372,0.80374,0.80286,0.80309,131600000.0
2008-01-14 15:40:00,0.80303,0.80364,0.80303,0.80351,156600000.0
2008-01-14 15:45:00,0.80349,0.8036,0.80309,0.80312,137000000.0
2008-01-14 15:50:00,0.80325,0.80326,0.80252,0.8026,120000000.0
2008-01-14 15:55:00,0.80291,0.80362,0.80273,0.8034,120400000.0
2008-01-14 16:00:00,0.80351,0.8044,0.80351,0.80415,164200000.0
2008-01-14 16:05:00,0.80423,0.80431,0.80361,0.80381,189000000.0
2008-01-14 16:10:00,0.80404,0.80404,0.80295,0.80389,142400000.0
2008-01-14 16:15:00,0.80379,0.80413,0.8037,0.8037,133200000.0
2008-01-14 16:20:00,0.80382,0.80382,0.80344,0.80352,142400000.0
2008-01-14 16:25:00,0.80347,0.80355,0.80241,0.80256,96000000.0
2008-01-14 16:30:00,0.8026,0.80285,0.80237,0.80276,248000000.0
2008-01-14 16:35:00,0.80284,0.80356,0.80264,0.80356,242600000.0
2008-01-14 16:40:00,0.80361,0.80382,0.80314,0.8035,139200000.0
2008-01-14 16:45:00,0.80347,0.80359,0.80301,0.80301,305800000.0
2008-01-14 16:50:00,0.80294,0.80316,0.80272,0.80316,197800000.0
2008-01-14 16:55:00,0.80294,0.80324,0.80257,0.80259,251200000.0
2008-01-14 17:00:00,0.80259,0.80324,0.80259,0.80324,245200000.0
2008-01-14 17:05:00,0.80319,0.80383,0.80318,0.80379,219000000.0
2008-01-14 17:10:00,0.80374,0.80408,0.80354,0.80401,186600000.0
2008-01-14 17:15:00,0.80396,0.80442,0.80389,0.80389,169600000.0
2008-01-14 17:20:00,0.80384,0.80414,0.80377,0.80391,99200000.0
2008-01-14 17:25:00,0.80396,0.80399,0.80308,0.80315,137600000.0
2008-01-14 17:30:00,0.80317,0.80337,0.80286,0.80286,225000000.0
2008-01-14 17:35:00,0.80281,0.80343,0.80224,0.80339,272000000.0
2008-01-14 17:40:00,0.80334,0.80354,0.8031,0.8031,174400000.0
2008-01-14 17:45:00,0.8025,0.80303,0.80232,0.80262,266800000.0
2008-01-14 17:50:00,0.80264,0.8029,0.80242,0.8029,202000000.0
2008-01-14 17:55:00,0.80305,0.80326,0.80272,0.80326,286600000.0
2008-01-14 18:00:00,0.80338,0.80351,0.80319,0.80322,224000000.0
2008-01-14 18:05:00,0.80354,0.80403,0.80354,0.80383,328400000.0
2008-01-14 18:10:00,0.8038,0.80391,0.80323,0.80365,99600000.0
2008-01-14 18:15:00,0.80368,0.80424,0.80346,0.80391,248400000.0
2008-01-14 18:20:00,0.80403,0.80444,0.80287,0.80398,206400000.0
2008-01-14 18:25:00,0.80411,0.80456,0.80372,0.80449,128000000.0
2008-01-14 18:30:00,0.80442,0.80497,0.80442,0.80475,132200000.0
2008-01-14 18:35:00,0.80476,0.80576,0.80456,0.80576,91200000.0
2008-01-14 18:40:00,0.80562,0.80565,0.80492,0.8055,135400000.0
2008-01-14 18:45:00,0.80538,0.80569,0.80498,0.8052,120000000.0
2008-01-14 18:50:00,0.80546,0.80594,0.80543,0.80579,97600000.0
2008-01-14 18:55:00,0.80571,0.80611,0.80563,0.80601,98000000.0
2008-01-14 19:00:00,0.80601,0.80601,0.80559,0.80559,56400000.0
2008-01-14 19:05:00,0.80556,0.80569,0.80446,0.80446,169600000.0
2008-01-14 19:10:00,0.8044,0.8044,0.8036,0.80366,97600000.0
2008-01-14 19:15:00,0.80352,0.80399,0.80351,0.80375,70400000.0
2008-01-14 19:20:00,0.80368,0.80371,0.80317,0.80369,104400000.0
2008-01-14 19:25:00,0.80345,0.8041,0.80343,0.80358,74400000.0
2008-01-14 19:30:00,0.80359,0.80402,0.80323,0.80337,67600000.0
2008-01-14 19:35:00,0.80362,0.80392,0.80321,0.80327,62400000.0
2008-01-14 19:40:00,0.80328,0.80354,0.8032,0.80326,62800000.0
2008-01-14 19:45:00,0.80291,0.80329,0.80271,0.80285,60800000.0
2008-01-14 19:50:00,0.80275,0.80296,0.80207,0.80221,68200000.0
2008-01-14 19:55:00,0.80235,0.80304,0.80223,0.80297,63400000.0
2008-01-14 20:00:00,0.80316,0.80356,0.80313,0.80342,70200000.0
2008-01-14 20:05:00,0.80355,0.80367,0.80339,0.80339,59200000.0
2008-01-14 20:10:00,0.80336,0.80346,0.8031,0.80333,74000000.0
2008-01-14 20:15:00,0.80331,0.80404,0.80219,0.80309,56000000.0
2008-01-14 20:20:00,0.8031,0.80326,0.80211,0.80259,69800000.0
2008-01-14 20:25:00,0.80256,0.80304,0.80237,0.80297,67200000.0
2008-01-14 20:30:00,0.80301,0.8032,0.80297,0.80299,54400000.0
2008-01-14 20:35:00,0.80304,0.80304,0.80222,0.80239,49800000.0
2008-01-14 20:40:00,0.80243,0.80277,0.80132,0.80254,64000000.0
2008-01-14 20:45:00,0.80257,0.80277,0.80237,0.80263,63400000.0
2008-01-14 20:50:00,0.80261,0.80265,0.80204,0.80233,64400000.0
2008-01-14 20:55:00,0.80233,0.8025,0.80223,0.80232,65600000.0
2008-01-14 21:00:00,0.80203,0.80252,0.80203,0.80246,54400000.0
2008-01-14 21:05:00,0.80216,0.80244,0.80187,0.80237,55400000.0
2008-01-14 21:10:00,0.80293,0.80307,0.80224,0.80239,64000000.0
2008-01-14 21:15:00,0.80207,0.80228,0.80113,0.80185,52600000.0
2008-01-14 21:20:00,0.80223,0.80241,0.80205,0.8024,58600000.0
2008-01-14 21:25:00,0.80237,0.80247,0.80213,0.80226,64000000.0
2008-01-14 21:30:00,0.80224,0.80239,0.80203,0.80228,49600000.0
2008-01-14 21:35:00,0.80256,0.80295,0.80229,0.80295,56000000.0
2008-01-14 21:40:00,0.80311,0.80323,0.80293,0.80312,68800000.0
2008-01-14 21:45:00,0.80302,0.80303,0.80277,0.80303,43200000.0
2008-01-14 21:50:00,0.80307,0.80394,0.80185,0.80305,64000000.0
2008-01-14 21:55:00,0.80297,0.80345,0.8028,0.80335,70400000.0
2008-01-14 22:00:00,0.80353,0.80398,0.80326,0.80343,58600000.0
2008-01-14 22:05:00,0.80334,0.80388,0.80334,0.80368,64400000.0
2008-01-14 22:10:00,0.80354,0.8038,0.80353,0.80353,67600000.0
2008-01-14 22:15:00,0.8034,0.80375,0.80333,0.80373,57600000.0
2008-01-14 22:20:00,0.80372,0.80406,0.80339,0.80344,56000000.0
2008-01-14 22:25:00,0.80348,0.80361,0.80334,0.80343,60800000.0
2008-01-14 22:30:00,0.80348,0.80386,0.80321,0.80321,46400000.0
2008-01-14 22:35:00,0.80314,0.80338,0.80281,0.80292,49600000.0
2008-01-14 22:40:00,0.80297,0.80338,0.80286,0.8031,54400000.0
2008-01-14 22:45:00,0.80313,0.80371,0.80281,0.8036,52800000.0
2008-01-14 22:50:00,0.80333,0.80369,0.80316,0.80356,56000000.0
2008-01-14 22:55:00,0.80364,0.80377,0.80349,0.80356,57600000.0
2008-01-14 23:00:00,0.80356,0.80416,0.80331,0.80408,59200000.0
2008-01-14 23:05:00,0.80405,0.80417,0.80362,0.80382,57600000.0
2008-01-14 23:10:00,0.80384,0.80402,0.80355,0.80402,54400000.0
2008-01-14 23:15:00,0.80416,0.80443,0.80377,0.80417,67200000.0
2008-01-14 23:20:00,0.80416,0.80476,0.80416,0.80449,56000000.0
2008-01-14 23:25:00,0.80459,0.80468,0.80414,0.80418,50400000.0
2008-01-14 23:30:00,0.80408,0.80433,0.80385,0.80385,79400000.0
2008-01-14 23:35:00,0.80386,0.80411,0.80287,0.80411,57600000.0
2008-01-14 23:40:00,0.80387,0.80401,0.80352,0.80392,57000000.0
2008-01-14 23:45:00,0.80389,0.80403,0.80363,0.80363,60800000.0
2008-01-14 23:50:00,0.8037,0.80385,0.80325,0.80325,68800000.0
2008-01-14 23:55:00,0.80365,0.80381,0.8035,0.80372,52800000.0
2008-01-15 00:00:00,0.80352,0.80367,0.80327,0.80339,46400000.0
2008-01-15 00:05:00,0.80355,0.8038,0.80335,0.80338,62400000.0
2008-01-15 00:10:00,0.80384,0.80403,0.80366,0.80366,57600000.0
2008-01-15 00:15:00,0.80376,0.80384,0.80354,0.80367,56000000.0
2008-01-15 00:20:00,0.80371,0.80386,0.8035,0.80356,60800000.0
2008-01-15 00:25:00,0.80355,0.80357,0.80326,0.80326,59200000.0
2008-01-15 00:30:00,0.80304,0.80378,0.80281,0.80371,64000000.0
2008-01-15 00:35:00,0.80305,0.80312,0.8027,0.80273,60800000.0
2008-01-15 00:40:00,0.80313,0.80319,0.80303,0.80304,54400000.0
2008-01-15 00:45:00,0.80303,0.80323,0.80281,0.80313,70400000.0
2008-01-15 00:50:00,0.80309,0.80313,0.80252,0.80271,57600000.0
2008-01-15 00:55:00,0.80272,0.80289,0.80181,0.80267,62400000.0
2008-01-15 01:00:00,0.80279,0.80302,0.80271,0.80293,60200000.0
2008-01-15 01:05:00,0.80288,0.80303,0.80259,0.803,66000000.0
2008-01-15 01:10:00,0.80303,0.8031,0.8029,0.80294,65600000.0
2008-01-15 01:15:00,0.80317,0.80328,0.80297,0.80315,70400000.0
2008-01-15 01:20:00,0.80307,0.80335,0.80307,0.80315,59600000.0
2008-01-15 01:25:00,0.80319,0.80389,0.80211,0.80386,48000000.0
2008-01-15 01:30:00,0.80314,0.80339,0.80301,0.80326,62400000.0
2008-01-15 01:35:00,0.8034,0.8034,0.80225,0.80225,56000000.0
2008-01-15 01:40:00,0.80293,0.80357,0.80244,0.80276,57600000.0
2008-01-15 01:45:00,0.80287,0.80287,0.80179,0.80181,56000000.0
2008-01-15 01:50:00,0.80199,0.80207,0.80164,0.80194,54400000.0
2008-01-15 01:55:00,0.8019,0.8021,0.80185,0.80206,64000000.0
2008-01-15 02:00:00,0.8021,0.80214,0.80191,0.80207,67200000.0
2008-01-15 02:05:00,0.80203,0.80223,0.802,0.80217,46800000.0
2008-01-15 02:10:00,0.80212,0.80222,0.8015,0.80173,62400000.0
2008-01-15 02:15:00,0.80168,0.80171,0.80077,0.80131,57000000.0
2008-01-15 02:20:00,0.80138,0.80173,0.80138,0.80173,59200000.0
2008-01-15 02:25:00,0.8017,0.8017,0.80028,0.80028,45200000.0
2008-01-15 02:30:00,0.80134,0.80163,0.80133,0.8016,59200000.0
2008-01-15 02:35:00,0.8015,0.80153,0.80126,0.80142,54400000.0
2008-01-15 02:40:00,0.80133,0.80187,0.80066,0.80159,60800000.0
2008-01-15 02:45:00,0.80146,0.80193,0.80138,0.80162,57600000.0
2008-01-15 02:50:00,0.80161,0.80168,0.80123,0.80162,57600000.0
2008-01-15 02:55:00,0.80164,0.80164,0.80106,0.80113,59200000.0
2008-01-15 03:00:00,0.80122,0.80141,0.80105,0.80131,56000000.0
2008-01-15 03:05:00,0.80138,0.80183,0.80132,0.80175,62400000.0
2008-01-15 03:10:00,0.80181,0.80237,0.80143,0.80182,62400000.0
2008-01-15 03:15:00,0.802,0.80212,0.80186,0.80198,57600000.0
2008-01-15 03:20:00,0.80204,0.8022,0.8018,0.80193,65000000.0
2008-01-15 03:25:00,0.80192,0.80294,0.80156,0.80179,59200000.0
2008-01-15 03:30:00,0.80193,0.802,0.80173,0.80185,68800000.0
2008-01-15 03:35:00,0.80184,0.80217,0.80183,0.80195,65000000.0
2008-01-15 03:40:00,0.80178,0.8026,0.80165,0.8026,56000000.0
2008-01-15 03:45:00,0.80239,0.80317,0.80232,0.80317,46400000.0
2008-01-15 03:50:00,0.80309,0.80324,0.80291,0.80313,65600000.0
2008-01-15 03:55:00,0.80292,0.80327,0.8028,0.80324,62400000.0
2008-01-15 04:00:00,0.80301,0.80384,0.80278,0.80299,59200000.0
2008-01-15 04:05:00,0.80305,0.80311,0.80276,0.80294,61200000.0
2008-01-15 04:10:00,0.8031,0.8038,0.8031,0.8038,51200000.0
2008-01-15 04:15:00,0.80397,0.80414,0.80363,0.80367,44800000.0
2008-01-15 04:20:00,0.80375,0.80387,0.80262,0.80378,62200000.0
2008-01-15 04:25:00,0.8037,0.80373,0.8034,0.80348,50600000.0
2008-01-15 04:30:00,0.80338,0.80369,0.80316,0.80337,52800000.0
2008-01-15 04:35:00,0.80326,0.80339,0.80214,0.80314,66000000.0
2008-01-15 04:40:00,0.80301,0.80313,0.80276,0.80302,52800000.0
2008-01-15 04:45:00,0.80292,0.80307,0.80248,0.80248,69800000.0
2008-01-15 04:50:00,0.80245,0.80252,0.8011,0.80245,56000000.0
2008-01-15 04:55:00,0.8024,0.80276,0.80225,0.80271,60800000.0
2008-01-15 05:00:00,0.80269,0.80271,0.80225,0.80257,68800000.0
2008-01-15 05:05:00,0.80241,0.80263,0.80228,0.80257,54400000.0
2008-01-15 05:10:00,0.80258,0.80293,0.80245,0.80292,64000000.0
2008-01-15 05:15:00,0.80302,0.80331,0.80299,0.80324,49600000.0
2008-01-15 05:20:00,0.80319,0.80319,0.80248,0.80297,51200000.0
2008-01-15 05:25:00,0.80281,0.80377,0.80263,0.80327,59200000.0
2008-01-15 05:30:00,0.80316,0.80347,0.80217,0.80325,45200000.0
2008-01-15 05:35:00,0.80322,0.80368,0.80254,0.80359,62400000.0
2008-01-15 05:40:00,0.80357,0.8036,0.80296,0.80332,55400000.0
2008-01-15 05:45:00,0.80363,0.80426,0.80363,0.80414,59200000.0
2008-01-15 05:50:00,0.80426,0.80442,0.80373,0.80373,59200000.0
2008-01-15 05:55:00,0.80373,0.80405,0.80362,0.80362,57600000.0
2008-01-15 06:00:00,0.80369,0.80403,0.80359,0.8037,56000000.0
2008-01-15 06:05:00,0.80358,0.80358,0.80286,0.80286,56000000.0
2008-01-15 06:10:00,0.80282,0.80356,0.80278,0.80353,54400000.0
2008-01-15 06:15:00,0.80358,0.80374,0.80341,0.80355,50000000.0
2008-01-15 06:20:00,0.80343,0.80382,0.80343,0.80382,62400000.0
2008-01-15 06:25:00,0.80382,0.80422,0.80353,0.80411,54400000.0
2008-01-15 06:30:00,0.80374,0.80442,0.80323,0.80425,51200000.0
2008-01-15 06:35:00,0.80407,0.80477,0.80407,0.80447,57600000.0
2008-01-15 06:40:00,0.80454,0.80454,0.80378,0.804,60800000.0
2008-01-15 06:45:00,0.80399,0.8042,0.80387,0.8042,65600000.0
2008-01-15 06:50:00,0.80431,0.80437,0.80401,0.80413,54400000.0
2008-01-15 06:55:00,0.80422,0.80453,0.80421,0.80447,52800000.0
2008-01-15 07:00:00,0.80439,0.80467,0.80435,0.80435,49600000.0
2008-01-15 07:05:00,0.80441,0.80475,0.80434,0.80471,60800000.0
2008-01-15 07:10:00,0.8048,0.80494,0.80455,0.80459,59600000.0
2008-01-15 07:15:00,0.80451,0.80451,0.8041,0.80424,54800000.0
2008-01-15 07:20:00,0.80409,0.80427,0.80359,0.80384,62400000.0
2008-01-15 07:25:00,0.80365,0.80396,0.80365,0.80377,67600000.0
2008-01-15 07:30:00,0.8038,0.80392,0.80327,0.8037,57600000.0
2008-01-15 07:35:00,0.80372,0.80403,0.80368,0.80389,59200000.0
2008-01-15 07:40:00,0.80401,0.80423,0.80399,0.80402,58600000.0
2008-01-15 07:45:00,0.80421,0.80439,0.80414,0.80418,64000000.0
2008-01-15 07:50:00,0.80425,0.80431,0.80317,0.80387,59200000.0
2008-01-15 07:55:00,0.80382,0.80412,0.80357,0.80375,56000000.0
2008-01-15 08:00:00,0.80361,0.80361,0.80287,0.80287,73600000.0
2008-01-15 08:05:00,0.80298,0.80333,0.80258,0.80313,56000000.0
2008-01-15 08:10:00,0.80313,0.80349,0.80284,0.80347,62400000.0
2008-01-15 08:15:00,0.80349,0.8038,0.80325,0.8038,59200000.0
2008-01-15 08:20:00,0.8038,0.80388,0.8024,0.80357,68800000.0
2008-01-15 08:25:00,0.80378,0.80474,0.80378,0.80444,52800000.0
2008-01-15 08:30:00,0.80428,0.80428,0.80383,0.80412,60800000.0
2008-01-15 08:35:00,0.80421,0.80435,0.80412,0.80413,64000000.0
2008-01-15 08:40:00,0.80431,0.80443,0.8041,0.80443,64400000.0
2008-01-15 08:45:00,0.8045,0.80501,0.80435,0.80471,70400000.0
2008-01-15 08:50:00,0.80472,0.80531,0.80411,0.80466,60800000.0
2008-01-15 08:55:00,0.80537,0.80609,0.80433,0.80539,62400000.0
2008-01-15 09:00:00,0.80565,0.80598,0.8056,0.80597,73600000.0
2008-01-15 09:05:00,0.80606,0.80625,0.80588,0.80596,64000000.0
2008-01-15 09:10:00,0.80577,0.80582,0.80531,0.80559,60800000.0
2008-01-15 09:15:00,0.80559,0.80571,0.8045,0.80557,62400000.0
2008-01-15 09:20:00,0.80537,0.80539,0.80492,0.80529,59200000.0
2008-01-15 09:25:00,0.80539,0.80597,0.80534,0.80582,62400000.0
2008-01-15 09:30:00,0.80594,0.80635,0.8057,0.80635,67200000.0
2008-01-15 09:35:00,0.80659,0.80674,0.80589,0.80604,58600000.0
2008-01-15 09:40:00,0.806,0.8062,0.80494,0.80552,74600000.0
2008-01-15 09:45:00,0.80575,0.8066,0.80575,0.8066,64400000.0
2008-01-15 09:50:00,0.8067,0.80691,0.80659,0.80691,59200000.0
2008-01-15 09:55:00,0.8069,0.80726,0.80666,0.80726,64000000.0
2008-01-15 10:00:00,0.80741,0.80762,0.80648,0.80648,70400000.0
2008-01-15 10:05:00,0.80615,0.80641,0.80594,0.80635,68800000.0
2008-01-15 10:10:00,0.80627,0.80627,0.8054,0.80588,68800000.0
2008-01-15 10:15:00,0.80584,0.80593,0.8055,0.80563,60800000.0
2008-01-15 10:20:00,0.80552,0.80581,0.80448,0.80474,67600000.0
2008-01-15 10:25:00,0.80476,0.80479,0.8043,0.80469,67200000.0
2008-01-15 10:30:00,0.8042,0.80454,0.80396,0.80428,67200000.0
2008-01-15 10:35:00,0.8043,0.80499,0.80412,0.80476,58600000.0
2008-01-15 10:40:00,0.80479,0.8054,0.80479,0.80502,73600000.0
2008-01-15 10:45:00,0.80502,0.80511,0.80467,0.80481,68800000.0
2008-01-15 10:50:00,0.80481,0.80486,0.80432,0.80444,67200000.0
2008-01-15 10:55:00,0.80433,0.80456,0.80426,0.80449,67200000.0
2008-01-15 11:00:00,0.80441,0.80483,0.80441,0.80481,65600000.0
2008-01-15 11:05:00,0.80468,0.80469,0.80309,0.80468,60800000.0
2008-01-15 11:10:00,0.80466,0.80466,0.80405,0.80405,74000000.0
2008-01-15 11:15:00,0.80432,0.80505,0.80373,0.80504,64000000.0
2008-01-15 11:20:00,0.80427,0.80427,0.80366,0.80384,67200000.0
2008-01-15 11:25:00,0.80391,0.804,0.80366,0.80392,59200000.0
2008-01-15 11:30:00,0.8038,0.80386,0.80366,0.80369,75200000.0
2008-01-15 11:35:00,0.80372,0.80381,0.80339,0.8036,67200000.0
2008-01-15 11:40:00,0.80381,0.80381,0.80316,0.80366,56400000.0
2008-01-15 11:45:00,0.80368,0.80369,0.80338,0.80366,67200000.0
2008-01-15 11:50:00,0.80381,0.80381,0.80215,0.80345,70400000.0
2008-01-15 11:55:00,0.80357,0.80366,0.80337,0.80349,59600000.0
2008-01-15 12:00:00,0.80338,0.80343,0.80229,0.80306,74600000.0
2008-01-15 12:05:00,0.80301,0.80301,0.80261,0.80292,65600000.0
2008-01-15 12:10:00,0.8029,0.80316,0.80282,0.80309,67200000.0
2008-01-15 12:15:00,0.8032,0.80344,0.80313,0.80332,66000000.0
2008-01-15 12:20:00,0.80357,0.80401,0.80251,0.80357,61200000.0
2008-01-15 12:25:00,0.80334,0.80334,0.80186,0.80255,62400000.0
2008-01-15 12:30:00,0.80264,0.80264,0.80187,0.8023,66000000.0
2008-01-15 12:35:00,0.80223,0.80231,0.80183,0.80187,67600000.0
2008-01-15 12:40:00,0.80191,0.8026,0.80187,0.8022,72000000.0
2008-01-15 12:45:00,0.80211,0.80251,0.80165,0.80251,60800000.0
2008-01-15 12:50:00,0.80244,0.80244,0.80184,0.80212,65600000.0
2008-01-15 12:55:00,0.80201,0.80221,0.80166,0.80175,70400000.0
2008-01-15 13:00:00,0.80183,0.80199,0.80153,0.80155,60200000.0
2008-01-15 13:05:00,0.80143,0.80182,0.80138,0.80144,72800000.0
2008-01-15 13:10:00,0.80147,0.80175,0.80144,0.80158,59600000.0
2008-01-15 13:15:00,0.80154,0.80194,0.8014,0.80155,78800000.0
2008-01-15 13:20:00,0.80153,0.80158,0.80129,0.80158,62400000.0
2008-01-15 13:25:00,0.80156,0.80193,0.8015,0.80193,64000000.0
2008-01-15 13:30:00,0.80194,0.80234,0.80169,0.802,72400000.0
2008-01-15 13:35:00,0.8022,0.8022,0.80155,0.8021,65600000.0
2008-01-15 13:40:00,0.80209,0.80209,0.80135,0.80153,65000000.0
2008-01-15 13:45:00,0.8015,0.80175,0.80139,0.80175,130800000.0
2008-01-15 13:50:00,0.80182,0.80255,0.8014,0.80235,84800000.0
2008-01-15 13:55:00,0.80219,0.80219,0.80079,0.80079,67200000.0
2008-01-15 14:00:00,0.80096,0.80117,0.80043,0.80076,139600000.0
2008-01-15 14:05:00,0.80101,0.80125,0.8008,0.80098,78400000.0
2008-01-15 14:10:00,0.80117,0.80133,0.80031,0.80077,102400000.0
2008-01-15 14:15:00,0.80064,0.80093,0.79991,0.80057,83200000.0
2008-01-15 14:20:00,0.80061,0.80088,0.80022,0.80051,95400000.0
2008-01-15 14:25:00,0.8006,0.80142,0.8006,0.80113,206800000.0
2008-01-15 14:30:00,0.80128,0.80133,0.80113,0.80124,89600000.0
2008-01-15 14:35:00,0.80138,0.80203,0.8013,0.80191,144000000.0
2008-01-15 14:40:00,0.80197,0.80207,0.80061,0.80061,180800000.0
2008-01-15 14:45:00,0.80048,0.80048,0.80019,0.80026,99200000.0
2008-01-15 14:50:00,0.80035,0.80064,0.80021,0.80064,119400000.0
2008-01-15 14:55:00,0.80071,0.80097,0.80039,0.80039,88000000.0
2008-01-15 15:00:00,0.80021,0.80105,0.80021,0.80105,108800000.0
2008-01-15 15:05:00,0.80113,0.80113,0.80037,0.80037,120800000.0
2008-01-15 15:10:00,0.80035,0.80122,0.80035,0.80089,168400000.0
2008-01-15 15:15:00,0.80079,0.8009,0.80013,0.80013,81600000.0
2008-01-15 15:20:00,0.80019,0.80135,0.80019,0.80131,109200000.0
2008-01-15 15:25:00,0.80128,0.80178,0.80059,0.80178,177400000.0
2008-01-15 15:30:00,0.80099,0.80296,0.80075,0.80228,134400000.0
2008-01-15 15:35:00,0.80167,0.80212,0.80136,0.80189,131000000.0
2008-01-15 15:40:00,0.80186,0.80275,0.80186,0.80246,158000000.0
2008-01-15 15:45:00,0.80241,0.80241,0.80177,0.80182,138000000.0
2008-01-15 15:50:00,0.80169,0.80193,0.80077,0.80175,120000000.0
2008-01-15 15:55:00,0.80188,0.80248,0.80143,0.80229,120000000.0
2008-01-15 16:00:00,0.80232,0.8028,0.80231,0.80246,164200000.0
2008-01-15 16:05:00,0.80231,0.80284,0.80231,0.80241,188800000.0
2008-01-15 16:10:00,0.80233,0.80254,0.80127,0.80237,142400000.0
2008-01-15 16:15:00,0.80218,0.80257,0.80206,0.80219,134000000.0
2008-01-15 16:20:00,0.8025,0.80271,0.80199,0.80215,142400000.0
2008-01-15 16:25:00,0.80213,0.80309,0.80201,0.80309,96000000.0
2008-01-15 16:30:00,0.80316,0.80328,0.80236,0.80253,248000000.0
2008-01-15 16:35:00,0.80254,0.80298,0.80241,0.80258,243600000.0
2008-01-15 16:40:00,0.8026,0.80262,0.80238,0.80239,139200000.0
2008-01-15 16:45:00,0.80226,0.80241,0.802,0.80231,304800000.0
2008-01-15 16:50:00,0.80212,0.8022,0.80194,0.80197,198400000.0
2008-01-15 16:55:00,0.80197,0.80247,0.80192,0.80216,250400000.0
2008-01-15 17:00:00,0.80241,0.80265,0.80213,0.80217,245200000.0
2008-01-15 17:05:00,0.80224,0.8033,0.80198,0.80304,219200000.0
2008-01-15 17:10:00,0.80306,0.80354,0.80279,0.80279,188000000.0
2008-01-15 17:15:00,0.8025,0.80255,0.80087,0.80087,170000000.0
2008-01-15 17:20:00,0.80097,0.80124,0.80065,0.80089,99200000.0
2008-01-15 17:25:00,0.80091,0.8012,0.80083,0.80105,138400000.0
2008-01-15 17:30:00,0.80099,0.80099,0.79998,0.80014,226800000.0
2008-01-15 17:35:00,0.80014,0.80026,0.79975,0.79995,271400000.0
2008-01-15 17:40:00,0.79966,0.79971,0.79702,0.79739,174800000.0
2008-01-15 17:45:00,0.79715,0.79734,0.79673,0.79701,266000000.0
2008-01-15 17:50:00,0.79683,0.79687,0.79566,0.79653,201600000.0
2008-01-15 17:55:00,0.79631,0.79652,0.7955,0.79553,287200000.0
2008-01-15 18:00:00,0.79586,0.79645,0.79586,0.79619,222800000.0
2008-01-15 18:05:00,0.79629,0.79632,0.79605,0.79607,328000000.0
2008-01-15 18:10:00,0.796,0.79658,0.796,0.79616,99200000.0
2008-01-15 18:15:00,0.79628,0.79642,0.79613,0.7964,247800000.0
2008-01-15 18:20:00,0.79634,0.7964,0.79455,0.79461,206800000.0
2008-01-15 18:25:00,0.79446,0.79489,0.7939,0.79455,128000000.0
2008-01-15 18:30:00,0.79453,0.79455,0.79333,0.79333,133600000.0
2008-01-15 18:35:00,0.79342,0.79342,0.79273,0.79275,91200000.0
2008-01-15 18:40:00,0.79259,0.79346,0.79249,0.79329,136000000.0
2008-01-15 18:45:00,0.79326,0.79346,0.79267,0.79267,120000000.0
2008-01-15 18:50:00,0.79283,0.79346,0.79248,0.79292,98000000.0
2008-01-15 18:55:00,0.79288,0.79364,0.79262,0.79354,99600000.0
2008-01-15 19:00:00,0.79347,0.79347,0.79306,0.79337,60800000.0
2008-01-15 19:05:00,0.79356,0.79403,0.79338,0.79396,169000000.0
2008-01-15 19:10:00,0.79411,0.79483,0.79411,0.79473,97600000.0
2008-01-15 19:15:00,0.79475,0.79497,0.7945,0.79475,70400000.0
2008-01-15 19:20:00,0.79498,0.7951,0.79408,0.79417,103400000.0
2008-01-15 19:25:00,0.79415,0.79476,0.79415,0.79449,75200000.0
2008-01-15 19:30:00,0.79476,0.79504,0.79449,0.79458,59600000.0
2008-01-15 19:35:00,0.79465,0.7947,0.79408,0.79422,62400000.0
2008-01-15 19:40:00,0.79432,0.79436,0.79391,0.79404,62400000.0
2008-01-15 19:45:00,0.794,0.79419,0.79389,0.7941,66600000.0
2008-01-15 19:50:00,0.79419,0.79449,0.7939,0.79431,68800000.0
2008-01-15 19:55:00,0.79437,0.79472,0.79427,0.79467,64000000.0
2008-01-15 20:00:00,0.79484,0.79485,0.79421,0.79422,67200000.0
2008-01-15 20:05:00,0.79439,0.7945,0.79395,0.79408,59200000.0
2008-01-15 20:10:00,0.794,0.79461,0.79375,0.79461,73000000.0
2008-01-15 20:15:00,0.79454,0.79501,0.79388,0.79472,63400000.0
2008-01-15 20:20:00,0.79488,0.79528,0.79379,0.79452,69800000.0
2008-01-15 20:25:00,0.79465,0.79484,0.79445,0.79449,67600000.0
2008-01-15 20:30:00,0.79458,0.79465,0.79405,0.79405,54400000.0
2008-01-15 20:35:00,0.79403,0.79455,0.79403,0.79455,49600000.0
2008-01-15 20:40:00,0.79454,0.79463,0.79438,0.79447,64000000.0
2008-01-15 20:45:00,0.79466,0.79533,0.79466,0.79533,64000000.0
2008-01-15 20:50:00,0.79528,0.7956,0.79494,0.79533,64000000.0
2008-01-15 20:55:00,0.79528,0.79547,0.79523,0.79525,65600000.0
2008-01-15 21:00:00,0.7952,0.79521,0.79479,0.79489,54400000.0
2008-01-15 21:05:00,0.79488,0.79501,0.7946,0.79482,60800000.0
2008-01-15 21:10:00,0.79475,0.79499,0.79462,0.79491,63400000.0
2008-01-15 21:15:00,0.79493,0.79521,0.79408,0.79468,52800000.0
2008-01-15 21:20:00,0.79467,0.79506,0.79447,0.79506,59200000.0
2008-01-15 21:25:00,0.79507,0.79516,0.79467,0.7948,64000000.0
2008-01-15 21:30:00,0.7947,0.79472,0.79447,0.79451,52800000.0
2008-01-15 21:35:00,0.79453,0.79459,0.79409,0.7941,59200000.0
2008-01-15 21:40:00,0.79428,0.79447,0.79413,0.79433,68800000.0
2008-01-15 21:45:00,0.79451,0.79451,0.79424,0.7943,52800000.0
2008-01-15 21:50:00,0.79432,0.79482,0.79336,0.79444,66600000.0
2008-01-15 21:55:00,0.79428,0.79429,0.79382,0.79419,70400000.0
2008-01-15 22:00:00,0.79421,0.79421,0.79311,0.79338,59200000.0
2008-01-15 22:05:00,0.79318,0.79354,0.79305,0.79322,64000000.0
2008-01-15 22:10:00,0.79302,0.79307,0.79199,0.79199,67200000.0
2008-01-15 22:15:00,0.79205,0.79281,0.79186,0.79281,57600000.0
2008-01-15 22:20:00,0.79282,0.79282,0.79225,0.79268,56000000.0
2008-01-15 22:25:00,0.79268,0.793,0.79259,0.79291,60800000.0
2008-01-15 22:30:00,0.7929,0.79318,0.79258,0.79281,54400000.0
2008-01-15 22:35:00,0.79292,0.79402,0.79292,0.79373,44800000.0
2008-01-15 22:40:00,0.79366,0.79372,0.79288,0.7932,53800000.0
2008-01-15 22:45:00,0.79326,0.79336,0.79288,0.79316,60800000.0
2008-01-15 22:50:00,0.7933,0.79341,0.79305,0.79305,56400000.0
2008-01-15 22:55:00,0.79316,0.79332,0.7922,0.79247,57600000.0
2008-01-15 23:00:00,0.79214,0.79214,0.78922,0.78922,69200000.0
2008-01-15 23:05:00,0.78941,0.79129,0.78941,0.79113,57600000.0
2008-01-15 23:10:00,0.7911,0.7911,0.7902,0.79038,57600000.0
2008-01-15 23:15:00,0.79037,0.79072,0.78998,0.79071,65600000.0
2008-01-15 23:20:00,0.79072,0.79072,0.78986,0.79061,56000000.0
2008-01-15 23:25:00,0.79041,0.79095,0.79039,0.79089,51200000.0
2008-01-15 23:30:00,0.79085,0.79102,0.79031,0.79083,80400000.0
2008-01-15 23:35:00,0.79087,0.79109,0.78938,0.79052,57600000.0
2008-01-15 23:40:00,0.79029,0.79062,0.79011,0.79058,57600000.0
2008-01-15 23:45:00,0.79044,0.7906,0.79001,0.79038,67200000.0
2008-01-15 23:50:00,0.79055,0.79066,0.78983,0.79001,68800000.0
2008-01-15 23:55:00,0.78996,0.79097,0.78994,0.79097,52800000.0
2008-01-16 00:00:00,0.79088,0.79088,0.78754,0.7893,59200000.0
2008-01-16 00:05:00,0.78925,0.78925,0.78789,0.78851,62400000.0
2008-01-16 00:10:00,0.78851,0.78879,0.788,0.788,57600000.0
2008-01-16 00:15:00,0.78803,0.78803,0.78762,0.78794,55400000.0
2008-01-16 00:20:00,0.78785,0.78867,0.78783,0.78863,60800000.0
2008-01-16 00:25:00,0.78826,0.78847,0.78797,0.78847,59200000.0
2008-01-16 00:30:00,0.78837,0.78949,0.78837,0.789,70400000.0
2008-01-16 00:35:00,0.78912,0.78993,0.78912,0.78918,61200000.0
2008-01-16 00:40:00,0.78904,0.78958,0.78872,0.7891,54400000.0
2008-01-16 00:45:00,0.78913,0.79043,0.78904,0.79016,70400000.0
2008-01-16 00:50:00,0.79033,0.79086,0.79031,0.7907,57600000.0
2008-01-16 00:55:00,0.79075,0.79085,0.78982,0.79029,62800000.0
2008-01-16 01:00:00,0.79029,0.7908,0.79014,0.79048,60800000.0
2008-01-16 01:05:00,0.79053,0.791,0.79036,0.791,65000000.0
2008-01-16 01:10:00,0.79102,0.79123,0.79061,0.79061,65400000.0
2008-01-16 01:15:00,0.79077,0.79081,0.78997,0.78997,70800000.0
2008-01-16 01:20:00,0.79016,0.79056,0.79001,0.79041,59200000.0
2008-01-16 01:25:00,0.79042,0.79089,0.78963,0.79069,51200000.0
2008-01-16 01:30:00,0.79087,0.79087,0.79028,0.79058,61800000.0
2008-01-16 01:35:00,0.79069,0.79069,0.78941,0.78941,56000000.0
2008-01-16 01:40:00,0.78982,0.79016,0.78957,0.78996,59000000.0
2008-01-16 01:45:00,0.79006,0.79006,0.78972,0.78982,56000000.0
2008-01-16 01:50:00,0.78977,0.79032,0.78977,0.79029,52800000.0
2008-01-16 01:55:00,0.79042,0.79181,0.79031,0.7915,64000000.0
2008-01-16 02:00:00,0.7916,0.79199,0.79134,0.79134,67600000.0
2008-01-16 02:05:00,0.79119,0.79122,0.79008,0.79019,54400000.0
2008-01-16 02:10:00,0.79008,0.79037,0.79007,0.79034,49600000.0
2008-01-16 02:15:00,0.79039,0.79074,0.79025,0.79025,59200000.0
2008-01-16 02:20:00,0.79038,0.79075,0.78996,0.79059,60800000.0
2008-01-16 02:25:00,0.7907,0.79085,0.7896,0.78996,44800000.0
2008-01-16 02:30:00,0.7914,0.79218,0.79118,0.79213,59200000.0
2008-01-16 02:35:00,0.79212,0.79214,0.79151,0.79157,53800000.0
2008-01-16 02:40:00,0.79152,0.79168,0.79055,0.79159,60800000.0
2008-01-16 02:45:00,0.79164,0.79193,0.79153,0.79179,57600000.0
2008-01-16 02:50:00,0.79178,0.79223,0.79152,0.79193,57600000.0
2008-01-16 02:55:00,0.7923,0.7923,0.79163,0.79173,59200000.0
2008-01-16 03:00:00,0.7917,0.7917,0.79118,0.79143,55400000.0
2008-01-16 03:05:00,0.79139,0.79139,0.79072,0.79073,62800000.0
2008-01-16 03:10:00,0.79043,0.79043,0.7898,0.7902,62400000.0
2008-01-16 03:15:00,0.79012,0.79014,0.78912,0.78912,57600000.0
2008-01-16 03:20:00,0.78926,0.78992,0.78914,0.7899,65000000.0
2008-01-16 03:25:00,0.78979,0.79011,0.78951,0.78984,60800000.0
2008-01-16 03:30:00,0.78989,0.78994,0.78765,0.7879,69200000.0
2008-01-16 03:35:00,0.78794,0.78869,0.78777,0.78869,59200000.0
2008-01-16 03:40:00,0.78913,0.79024,0.7891,0.79024,56400000.0
2008-01-16 03:45:00,0.79018,0.79018,0.78989,0.78998,48000000.0
2008-01-16 03:50:00,0.79003,0.79019,0.78958,0.79019,65400000.0
2008-01-16 03:55:00,0.79025,0.79106,0.79025,0.79102,64000000.0
2008-01-16 04:00:00,0.79082,0.79117,0.7906,0.79117,62400000.0
2008-01-16 04:05:00,0.79109,0.79144,0.79096,0.79132,62400000.0
2008-01-16 04:10:00,0.79141,0.79266,0.79131,0.79266,51200000.0
2008-01-16 04:15:00,0.79279,0.79328,0.79266,0.7932,51200000.0
2008-01-16 04:20:00,0.79314,0.79317,0.79165,0.79251,62400000.0
2008-01-16 04:25:00,0.79251,0.79317,0.79251,0.79308,51200000.0
2008-01-16 04:30:00,0.79306,0.79306,0.79188,0.79189,52800000.0
2008-01-16 04:35:00,0.79216,0.79229,0.7911,0.79221,65800000.0
2008-01-16 04:40:00,0.79211,0.79278,0.79209,0.79278,52800000.0
2008-01-16 04:45:00,0.79282,0.7935,0.79278,0.79334,70400000.0
2008-01-16 04:50:00,0.79332,0.79344,0.79227,0.79337,62400000.0
2008-01-16 04:55:00,0.79331,0.79345,0.79259,0.79259,57600000.0
2008-01-16 05:00:00,0.79267,0.79365,0.79224,0.79322,68800000.0
2008-01-16 05:05:00,0.79299,0.79311,0.79241,0.79311,62400000.0
2008-01-16 05:10:00,0.79316,0.7944,0.79316,0.7943,63800000.0
2008-01-16 05:15:00,0.79418,0.7942,0.79353,0.79383,51200000.0
2008-01-16 05:20:00,0.79391,0.79413,0.79367,0.79408,46200000.0
2008-01-16 05:25:00,0.79395,0.79439,0.79366,0.79418,59200000.0
2008-01-16 05:30:00,0.79428,0.7948,0.79324,0.79436,44200000.0
2008-01-16 05:35:00,0.79442,0.79442,0.79331,0.7936,62400000.0
2008-01-16 05:40:00,0.79359,0.79381,0.79336,0.79348,51200000.0
2008-01-16 05:45:00,0.79343,0.79379,0.79326,0.79357,59200000.0
2008-01-16 05:50:00,0.79367,0.79443,0.79367,0.79434,59600000.0
2008-01-16 05:55:00,0.79435,0.79448,0.79403,0.79415,57600000.0
2008-01-16 06:00:00,0.79405,0.79416,0.79343,0.79359,55800000.0
2008-01-16 06:05:00,0.79347,0.79377,0.79317,0.79345,56000000.0
2008-01-16 06:10:00,0.79356,0.79402,0.79339,0.79354,49600000.0
2008-01-16 06:15:00,0.79339,0.79385,0.79328,0.79385,49600000.0
2008-01-16 06:20:00,0.79382,0.79387,0.79331,0.79374,67200000.0
2008-01-16 06:25:00,0.79373,0.79387,0.79339,0.79355,54400000.0
2008-01-16 06:30:00,0.79352,0.79393,0.79281,0.79389,56000000.0
2008-01-16 06:35:00,0.79367,0.79367,0.79292,0.79306,51200000.0
2008-01-16 06:40:00,0.79291,0.79358,0.79288,0.79346,46400000.0
2008-01-16 06:45:00,0.7935,0.794,0.79349,0.79372,56000000.0
2008-01-16 06:50:00,0.79371,0.79382,0.79316,0.79328,54400000.0
2008-01-16 06:55:00,0.79326,0.79395,0.79315,0.79347,49600000.0
2008-01-16 07:00:00,0.79357,0.79357,0.79306,0.79314,49600000.0
2008-01-16 07:05:00,0.79293,0.79347,0.79293,0.79317,60200000.0
2008-01-16 07:10:00,0.79313,0.79319,0.7921,0.79294,65600000.0
2008-01-16 07:15:00,0.79293,0.79322,0.79286,0.79308,54400000.0
2008-01-16 07:20:00,0.79302,0.79317,0.79288,0.79304,60800000.0
2008-01-16 07:25:00,0.793,0.79304,0.79217,0.79249,67200000.0
2008-01-16 07:30:00,0.79258,0.79258,0.79209,0.79223,46400000.0
2008-01-16 07:35:00,0.79243,0.79243,0.79171,0.79206,59200000.0
2008-01-16 07:40:00,0.79213,0.79213,0.7909,0.79173,58600000.0
2008-01-16 07:45:00,0.792,0.792,0.79168,0.79171,64000000.0
2008-01-16 07:50:00,0.79166,0.7931,0.79075,0.79309,59200000.0
2008-01-16 07:55:00,0.79327,0.79327,0.79223,0.79246,52800000.0
2008-01-16 08:00:00,0.79263,0.79279,0.79231,0.79279,74000000.0
2008-01-16 08:05:00,0.79287,0.79337,0.79287,0.79302,57600000.0
2008-01-16 08:10:00,0.79291,0.79303,0.79268,0.79298,58600000.0
2008-01-16 08:15:00,0.79309,0.79309,0.79267,0.79305,63400000.0
2008-01-16 08:20:00,0.79286,0.79297,0.79194,0.79284,64400000.0
2008-01-16 08:25:00,0.79272,0.79285,0.79246,0.79274,52800000.0
2008-01-16 08:30:00,0.7926,0.79319,0.79245,0.79319,59200000.0
2008-01-16 08:35:00,0.79356,0.79384,0.79303,0.79332,56000000.0
2008-01-16 08:40:00,0.79331,0.79359,0.79311,0.79317,59200000.0
2008-01-16 08:45:00,0.79322,0.79337,0.79283,0.79294,70400000.0
2008-01-16 08:50:00,0.79306,0.79315,0.79171,0.79255,60800000.0
2008-01-16 08:55:00,0.79245,0.79282,0.7917,0.79264,62400000.0
2008-01-16 09:00:00,0.79234,0.79234,0.79153,0.79186,73600000.0
2008-01-16 09:05:00,0.79192,0.79252,0.79192,0.79206,64000000.0
2008-01-16 09:10:00,0.7919,0.7919,0.79135,0.7916,60800000.0
2008-01-16 09:15:00,0.79153,0.79224,0.79052,0.79224,62400000.0
2008-01-16 09:20:00,0.79228,0.79322,0.79228,0.79322,59200000.0
2008-01-16 09:25:00,0.79346,0.79371,0.79252,0.79268,57600000.0
2008-01-16 09:30:00,0.7929,0.79348,0.79288,0.79324,67200000.0
2008-01-16 09:35:00,0.79353,0.79378,0.79289,0.79294,59200000.0
2008-01-16 09:40:00,0.79167,0.79343,0.79167,0.79335,67200000.0
2008-01-16 09:45:00,0.79313,0.79428,0.79313,0.79376,64000000.0
2008-01-16 09:50:00,0.79399,0.79467,0.79393,0.79451,59000000.0
2008-01-16 09:55:00,0.79454,0.79454,0.79353,0.79367,64000000.0
2008-01-16 10:00:00,0.79357,0.79357,0.79249,0.79252,70400000.0
2008-01-16 10:05:00,0.79254,0.79319,0.7924,0.79241,68800000.0
2008-01-16 10:10:00,0.7926,0.79275,0.79202,0.79202,68800000.0
2008-01-16 10:15:00,0.79201,0.7925,0.7916,0.7925,60800000.0
2008-01-16 10:20:00,0.79287,0.79333,0.79237,0.79237,67200000.0
2008-01-16 10:25:00,0.79232,0.79302,0.79232,0.79302,67200000.0
2008-01-16 10:30:00,0.79339,0.79357,0.79245,0.79285,67200000.0
2008-01-16 10:35:00,0.79288,0.79288,0.79151,0.79189,59600000.0
2008-01-16 10:40:00,0.79187,0.79239,0.79066,0.79066,73400000.0
2008-01-16 10:45:00,0.79035,0.79123,0.79018,0.79079,68800000.0
2008-01-16 10:50:00,0.79088,0.79161,0.79088,0.79161,67200000.0
2008-01-16 10:55:00,0.79157,0.79158,0.79108,0.79115,67200000.0
2008-01-16 11:00:00,0.79103,0.79205,0.79103,0.7917,65600000.0
2008-01-16 11:05:00,0.79122,0.79219,0.79066,0.79219,60800000.0
2008-01-16 11:10:00,0.7924,0.7925,0.79125,0.79137,73600000.0
2008-01-16 11:15:00,0.79086,0.79132,0.79049,0.79051,64000000.0
2008-01-16 11:20:00,0.79071,0.79139,0.78997,0.78997,67200000.0
2008-01-16 11:25:00,0.78994,0.79014,0.78922,0.78922,58600000.0
2008-01-16 11:30:00,0.78924,0.78935,0.78861,0.78878,75200000.0
2008-01-16 11:35:00,0.78883,0.78903,0.78851,0.78891,67200000.0
2008-01-16 11:40:00,0.7891,0.78943,0.78868,0.78943,56400000.0
2008-01-16 11:45:00,0.78979,0.79009,0.7893,0.78975,66600000.0
2008-01-16 11:50:00,0.78974,0.79003,0.78871,0.78994,70400000.0
2008-01-16 11:55:00,0.78982,0.78994,0.78888,0.78888,59600000.0
2008-01-16 12:00:00,0.78863,0.7887,0.78764,0.78797,75200000.0
2008-01-16 12:05:00,0.78799,0.78843,0.78785,0.78786,65600000.0
2008-01-16 12:10:00,0.78781,0.7879,0.78668,0.78695,67200000.0
2008-01-16 12:15:00,0.78718,0.78733,0.78669,0.78716,70400000.0
2008-01-16 12:20:00,0.78683,0.78743,0.78583,0.78699,68800000.0
2008-01-16 12:25:00,0.78711,0.78801,0.78551,0.78551,62400000.0
2008-01-16 12:30:00,0.78563,0.78581,0.78527,0.78572,65600000.0
2008-01-16 12:35:00,0.78568,0.78654,0.78549,0.78574,67200000.0
2008-01-16 12:40:00,0.78546,0.78703,0.78545,0.78675,72000000.0
2008-01-16 12:45:00,0.78666,0.78671,0.78554,0.78628,68800000.0
2008-01-16 12:50:00,0.78593,0.78593,0.78408,0.78445,65600000.0
2008-01-16 12:55:00,0.78444,0.78508,0.78437,0.785,70400000.0
2008-01-16 13:00:00,0.78522,0.7867,0.78515,0.78666,60800000.0
2008-01-16 13:05:00,0.78664,0.78666,0.78471,0.78483,72000000.0
2008-01-16 13:10:00,0.78509,0.7856,0.78489,0.78528,58600000.0
2008-01-16 13:15:00,0.78528,0.78657,0.78507,0.78638,78800000.0
2008-01-16 13:20:00,0.78648,0.78657,0.78606,0.78648,62400000.0
2008-01-16 13:25:00,0.78654,0.7874,0.78654,0.78669,64000000.0
2008-01-16 13:30:00,0.78682,0.78735,0.78678,0.78704,71400000.0
2008-01-16 13:35:00,0.78722,0.78794,0.78711,0.78784,65600000.0
2008-01-16 13:40:00,0.78797,0.78818,0.7875,0.78781,65600000.0
2008-01-16 13:45:00,0.78771,0.78856,0.78765,0.78826,131200000.0
2008-01-16 13:50:00,0.78815,0.78815,0.7862,0.78714,85200000.0
2008-01-16 13:55:00,0.78695,0.78695,0.78614,0.7863,67200000.0
2008-01-16 14:00:00,0.78641,0.78687,0.7864,0.78687,139600000.0
2008-01-16 14:05:00,0.78715,0.78726,0.78632,0.78667,78400000.0
2008-01-16 14:10:00,0.78664,0.78742,0.78664,0.78741,102800000.0
2008-01-16 14:15:00,0.78723,0.78739,0.78604,0.78737,83200000.0
2008-01-16 14:20:00,0.78749,0.78764,0.78699,0.78743,96000000.0
2008-01-16 14:25:00,0.78749,0.78879,0.78747,0.78877,206400000.0
2008-01-16 14:30:00,0.78894,0.7891,0.78761,0.78761,90000000.0
2008-01-16 14:35:00,0.78749,0.7885,0.78749,0.78841,143400000.0
2008-01-16 14:40:00,0.78836,0.78846,0.7879,0.78814,180800000.0
2008-01-16 14:45:00,0.78823,0.78823,0.7869,0.78704,99200000.0
2008-01-16 14:50:00,0.78714,0.78724,0.7856,0.7856,119400000.0
2008-01-16 14:55:00,0.78553,0.78594,0.78516,0.78549,88400000.0
2008-01-16 15:00:00,0.78539,0.78566,0.78515,0.78544,109200000.0
2008-01-16 15:05:00,0.7855,0.78561,0.78492,0.78519,120000000.0
2008-01-16 15:10:00,0.78522,0.78539,0.78434,0.78466,168000000.0
2008-01-16 15:15:00,0.78462,0.78504,0.78444,0.78504,81000000.0
2008-01-16 15:20:00,0.78515,0.78582,0.78506,0.78552,110400000.0
2008-01-16 15:25:00,0.78555,0.7863,0.78518,0.7863,178000000.0
2008-01-16 15:30:00,0.7853,0.78696,0.78508,0.78563,134400000.0
2008-01-16 15:35:00,0.78523,0.78523,0.7839,0.7841,131600000.0
2008-01-16 15:40:00,0.7844,0.78578,0.7844,0.78529,156600000.0
2008-01-16 15:45:00,0.78536,0.78558,0.7834,0.78353,137600000.0
2008-01-16 15:50:00,0.78392,0.78423,0.78351,0.78387,120000000.0
2008-01-16 15:55:00,0.7838,0.78435,0.78379,0.78415,120400000.0
2008-01-16 16:00:00,0.78411,0.78487,0.78368,0.78457,165200000.0
2008-01-16 16:05:00,0.78469,0.78597,0.78469,0.78593,189000000.0
2008-01-16 16:10:00,0.78555,0.78664,0.7843,0.78664,141800000.0
2008-01-16 16:15:00,0.78654,0.78711,0.78605,0.78605,132800000.0
2008-01-16 16:20:00,0.78619,0.78683,0.78578,0.78672,141800000.0
2008-01-16 16:25:00,0.78673,0.78696,0.78503,0.78515,96000000.0
2008-01-16 16:30:00,0.78516,0.78729,0.78469,0.78728,248000000.0
2008-01-16 16:35:00,0.78743,0.78762,0.78591,0.78591,242600000.0
2008-01-16 16:40:00,0.78577,0.78651,0.78556,0.78607,139200000.0
2008-01-16 16:45:00,0.78601,0.78651,0.78493,0.78494,305200000.0
2008-01-16 16:50:00,0.78479,0.78508,0.78418,0.78418,198800000.0
2008-01-16 16:55:00,0.78429,0.78467,0.78245,0.78245,252000000.0
2008-01-16 17:00:00,0.78244,0.78288,0.78214,0.78288,244800000.0
2008-01-16 17:05:00,0.78275,0.78312,0.78248,0.78293,219200000.0
2008-01-16 17:10:00,0.78291,0.78359,0.78283,0.78337,187200000.0
2008-01-16 17:15:00,0.78341,0.78521,0.78341,0.78475,169600000.0
2008-01-16 17:20:00,0.7846,0.78499,0.78438,0.78489,99600000.0
2008-01-16 17:25:00,0.78485,0.78583,0.78476,0.78537,137000000.0
2008-01-16 17:30:00,0.78561,0.78608,0.78531,0.7854,225400000.0
2008-01-16 17:35:00,0.78546,0.78585,0.7851,0.7851,272000000.0
2008-01-16 17:40:00,0.78498,0.78543,0.7844,0.78461,174800000.0
2008-01-16 17:45:00,0.78465,0.78532,0.7846,0.78479,265400000.0
2008-01-16 17:50:00,0.7851,0.786,0.78486,0.78587,201600000.0
2008-01-16 17:55:00,0.78589,0.78745,0.78589,0.78719,286400000.0
2008-01-16 18:00:00,0.78738,0.78738,0.78593,0.78663,233600000.0
2008-01-16 18:05:00,0.78675,0.78694,0.78615,0.78663,328200000.0
2008-01-16 18:10:00,0.7866,0.78668,0.78575,0.78578,99200000.0
2008-01-16 18:15:00,0.78582,0.78671,0.78582,0.78604,249200000.0
2008-01-16 18:20:00,0.78626,0.78745,0.78577,0.78729,211000000.0
2008-01-16 18:25:00,0.78748,0.7888,0.78745,0.78818,128400000.0
2008-01-16 18:30:00,0.78825,0.78825,0.78703,0.78732,132800000.0
2008-01-16 18:35:00,0.78755,0.78813,0.78707,0.78727,100800000.0
2008-01-16 18:40:00,0.78736,0.78752,0.78634,0.7866,136000000.0
2008-01-16 18:45:00,0.78651,0.78688,0.78576,0.78688,120000000.0
2008-01-16 18:50:00,0.78669,0.78784,0.78646,0.78766,97600000.0
2008-01-16 18:55:00,0.78741,0.78789,0.78724,0.78768,99600000.0
2008-01-16 19:00:00,0.78764,0.78862,0.78764,0.78843,56400000.0
2008-01-16 19:05:00,0.78845,0.78865,0.78835,0.78848,168800000.0
2008-01-16 19:10:00,0.78861,0.78915,0.78861,0.78892,97000000.0
2008-01-16 19:15:00,0.78888,0.78912,0.78875,0.78909,70800000.0
2008-01-16 19:20:00,0.78909,0.78943,0.78863,0.78863,103800000.0
2008-01-16 19:25:00,0.78863,0.78962,0.7886,0.78952,74600000.0
2008-01-16 19:30:00,0.78953,0.79003,0.78953,0.79,59600000.0
2008-01-16 19:35:00,0.78985,0.79017,0.78967,0.78997,62400000.0
2008-01-16 19:40:00,0.78998,0.79102,0.78998,0.79102,62400000.0
2008-01-16 19:45:00,0.79104,0.79108,0.78997,0.78997,60800000.0
2008-01-16 19:50:00,0.78992,0.79029,0.78932,0.78982,68800000.0
2008-01-16 19:55:00,0.78991,0.79003,0.78933,0.78998,64000000.0
2008-01-16 20:00:00,0.78977,0.78992,0.78924,0.78944,67200000.0
2008-01-16 20:05:00,0.7895,0.78959,0.78905,0.78919,59200000.0
2008-01-16 20:10:00,0.78916,0.78935,0.78908,0.78921,73600000.0
2008-01-16 20:15:00,0.78913,0.78913,0.78773,0.78881,59200000.0
2008-01-16 20:20:00,0.78891,0.78903,0.78776,0.78901,70400000.0
2008-01-16 20:25:00,0.78906,0.78929,0.78889,0.78889,67200000.0
2008-01-16 20:30:00,0.78881,0.7891,0.78819,0.78834,57000000.0
2008-01-16 20:35:00,0.78821,0.78823,0.78755,0.78793,52800000.0
2008-01-16 20:40:00,0.78791,0.78795,0.78684,0.78768,67600000.0
2008-01-16 20:45:00,0.7876,0.78814,0.7875,0.7877,64000000.0
2008-01-16 20:50:00,0.78776,0.78811,0.78771,0.7881,64000000.0
2008-01-16 20:55:00,0.78831,0.78839,0.78817,0.78828,70400000.0
2008-01-16 21:00:00,0.78854,0.78854,0.78788,0.78825,54400000.0
2008-01-16 21:05:00,0.78832,0.78894,0.78832,0.78889,60800000.0
2008-01-16 21:10:00,0.78894,0.78904,0.78803,0.78803,61800000.0
2008-01-16 21:15:00,0.78802,0.78841,0.78729,0.78787,53600000.0
2008-01-16 21:20:00,0.78789,0.78814,0.78772,0.7881,59200000.0
2008-01-16 21:25:00,0.78813,0.78823,0.78769,0.78785,64000000.0
2008-01-16 21:30:00,0.78794,0.78885,0.78794,0.78865,56000000.0
2008-01-16 21:35:00,0.78871,0.78998,0.78871,0.78943,67200000.0
2008-01-16 21:40:00,0.78947,0.79066,0.78927,0.78927,68200000.0
2008-01-16 21:45:00,0.78896,0.78961,0.78868,0.78961,43200000.0
2008-01-16 21:50:00,0.78965,0.78966,0.78846,0.78945,67600000.0
2008-01-16 21:55:00,0.78948,0.78985,0.78893,0.78985,70400000.0
2008-01-16 22:00:00,0.7897,0.78991,0.78903,0.78991,59600000.0
2008-01-16 22:05:00,0.7897,0.79028,0.78959,0.79018,67200000.0
2008-01-16 22:10:00,0.79006,0.79061,0.79006,0.79037,66600000.0
2008-01-16 22:15:00,0.79058,0.79111,0.79033,0.79043,61200000.0
2008-01-16 22:20:00,0.79048,0.79086,0.79026,0.79085,56000000.0
2008-01-16 22:25:00,0.79061,0.79061,0.7899,0.7899,51200000.0
2008-01-16 22:30:00,0.79057,0.79082,0.78989,0.79049,48000000.0
2008-01-16 22:35:00,0.79055,0.79076,0.79004,0.79016,50600000.0
2008-01-16 22:40:00,0.79028,0.79028,0.78949,0.78958,53800000.0
2008-01-16 22:45:00,0.78954,0.79012,0.78954,0.78983,59200000.0
2008-01-16 22:50:00,0.78985,0.78991,0.78915,0.78951,55400000.0
2008-01-16 22:55:00,0.78955,0.78955,0.78915,0.78922,58000000.0
2008-01-16 23:00:00,0.78928,0.78943,0.78905,0.78916,58600000.0
2008-01-16 23:05:00,0.78902,0.78953,0.78902,0.78935,57000000.0
2008-01-16 23:10:00,0.78936,0.78983,0.78921,0.78979,54400000.0
2008-01-16 23:15:00,0.78982,0.78982,0.78954,0.7896,65600000.0
2008-01-16 23:20:00,0.78957,0.78975,0.7895,0.78971,64000000.0
2008-01-16 23:25:00,0.78974,0.79003,0.78966,0.78967,44800000.0
2008-01-16 23:30:00,0.78976,0.79046,0.78963,0.79046,80000000.0
2008-01-16 23:35:00,0.79075,0.79093,0.78941,0.79044,57600000.0
2008-01-16 23:40:00,0.79044,0.7907,0.78992,0.78992,57600000.0
2008-01-16 23:45:00,0.79118,0.79237,0.79065,0.79084,59600000.0
2008-01-16 23:50:00,0.79117,0.79145,0.79057,0.79145,68800000.0
2008-01-16 23:55:00,0.79139,0.79139,0.78929,0.79034,60800000.0
2008-01-17 00:00:00,0.79039,0.79039,0.78941,0.78977,59000000.0
2008-01-17 00:05:00,0.78971,0.78982,0.78936,0.78952,62400000.0
2008-01-17 00:10:00,0.78913,0.78962,0.78833,0.78833,57000000.0
2008-01-17 00:15:00,0.78786,0.78808,0.78745,0.78763,56400000.0
2008-01-17 00:20:00,0.78756,0.78763,0.78671,0.78687,60800000.0
2008-01-17 00:25:00,0.78683,0.78731,0.78652,0.78716,59200000.0
2008-01-17 00:30:00,0.78709,0.78789,0.78709,0.78761,70400000.0
2008-01-17 00:35:00,0.78755,0.78762,0.78682,0.78696,60800000.0
2008-01-17 00:40:00,0.78709,0.7875,0.78697,0.78748,54400000.0
2008-01-17 00:45:00,0.78755,0.78776,0.78719,0.78723,70800000.0
2008-01-17 00:50:00,0.78728,0.78751,0.78708,0.78716,57600000.0
2008-01-17 00:55:00,0.78693,0.7876,0.78583,0.78715,62400000.0
2008-01-17 01:00:00,0.78724,0.78759,0.78724,0.7874,60800000.0
2008-01-17 01:05:00,0.78712,0.7873,0.78694,0.78713,65000000.0
2008-01-17 01:10:00,0.78712,0.78785,0.78708,0.78784,65000000.0
2008-01-17 01:15:00,0.78799,0.7893,0.78798,0.7893,70400000.0
2008-01-17 01:20:00,0.78955,0.78971,0.78825,0.78854,59200000.0
2008-01-17 01:25:00,0.78841,0.78841,0.78678,0.7879,46400000.0
2008-01-17 01:30:00,0.78782,0.78782,0.78723,0.78727,61800000.0
2008-01-17 01:35:00,0.78697,0.78697,0.78578,0.78578,56000000.0
2008-01-17 01:40:00,0.78589,0.7863,0.78581,0.78616,53800000.0
2008-01-17 01:45:00,0.78617,0.7869,0.78565,0.7857,56000000.0
2008-01-17 01:50:00,0.78577,0.78606,0.78553,0.78562,52200000.0
2008-01-17 01:55:00,0.7856,0.78569,0.78542,0.78553,64000000.0
2008-01-17 02:00:00,0.78551,0.78655,0.78539,0.78655,67200000.0
2008-01-17 02:05:00,0.78672,0.78722,0.78635,0.78722,46400000.0
2008-01-17 02:10:00,0.78723,0.78828,0.78723,0.78828,53800000.0
2008-01-17 02:15:00,0.7884,0.78847,0.78705,0.78705,58000000.0
2008-01-17 02:20:00,0.7871,0.78732,0.78691,0.78732,43200000.0
2008-01-17 02:25:00,0.78749,0.78749,0.78526,0.7863,48000000.0
2008-01-17 02:30:00,0.78629,0.78751,0.78583,0.78746,59200000.0
2008-01-17 02:35:00,0.78764,0.78778,0.78611,0.78611,53800000.0
2008-01-17 02:40:00,0.78605,0.78659,0.78518,0.78636,60800000.0
2008-01-17 02:45:00,0.78634,0.7866,0.78583,0.78657,57000000.0
2008-01-17 02:50:00,0.78653,0.78653,0.786,0.78627,57600000.0
2008-01-17 02:55:00,0.7864,0.7864,0.78546,0.78574,60800000.0
2008-01-17 03:00:00,0.78577,0.78577,0.78489,0.78511,56000000.0
2008-01-17 03:05:00,0.78516,0.78527,0.78448,0.78523,61800000.0
2008-01-17 03:10:00,0.78528,0.78563,0.7851,0.78528,62400000.0
2008-01-17 03:15:00,0.7854,0.78578,0.7854,0.7857,57600000.0
2008-01-17 03:20:00,0.78575,0.78575,0.78512,0.7853,65600000.0
2008-01-17 03:25:00,0.78531,0.78581,0.78505,0.78568,60800000.0
2008-01-17 03:30:00,0.78588,0.78631,0.78584,0.78626,68800000.0
2008-01-17 03:35:00,0.78604,0.78676,0.786,0.78642,59200000.0
2008-01-17 03:40:00,0.78643,0.78652,0.78546,0.78551,56000000.0
2008-01-17 03:45:00,0.78577,0.78621,0.78577,0.78613,54400000.0
2008-01-17 03:50:00,0.78606,0.78617,0.78539,0.78547,66000000.0
2008-01-17 03:55:00,0.78544,0.78586,0.78544,0.78558,61800000.0
2008-01-17 04:00:00,0.78591,0.78628,0.78571,0.78624,63200000.0
2008-01-17 04:05:00,0.78635,0.78645,0.78602,0.78612,60800000.0
2008-01-17 04:10:00,0.78609,0.78651,0.78598,0.78651,51200000.0
2008-01-17 04:15:00,0.78655,0.78684,0.78653,0.78684,40000000.0
2008-01-17 04:20:00,0.7868,0.7868,0.7855,0.78654,62400000.0
2008-01-17 04:25:00,0.78657,0.78657,0.78628,0.78636,51200000.0
2008-01-17 04:30:00,0.78647,0.78673,0.78631,0.78657,52800000.0
2008-01-17 04:35:00,0.78665,0.7867,0.78569,0.78656,65600000.0
2008-01-17 04:40:00,0.78655,0.78725,0.78655,0.78711,52800000.0
2008-01-17 04:45:00,0.78692,0.78777,0.78672,0.78777,65600000.0
2008-01-17 04:50:00,0.78706,0.78736,0.78603,0.78735,56000000.0
2008-01-17 04:55:00,0.78742,0.78767,0.78718,0.78718,56000000.0
2008-01-17 05:00:00,0.78712,0.7872,0.78686,0.78692,68800000.0
2008-01-17 05:05:00,0.78688,0.78697,0.78648,0.78696,64800000.0
2008-01-17 05:10:00,0.78701,0.78778,0.78694,0.78757,64400000.0
2008-01-17 05:15:00,0.78771,0.78789,0.78761,0.78768,45800000.0
2008-01-17 05:20:00,0.78754,0.78825,0.78727,0.78738,52000000.0
2008-01-17 05:25:00,0.78746,0.78757,0.78714,0.78751,59200000.0
2008-01-17 05:30:00,0.78743,0.78749,0.78586,0.7869,45200000.0
2008-01-17 05:35:00,0.78684,0.78792,0.78665,0.78666,62400000.0
2008-01-17 05:40:00,0.78672,0.78705,0.78672,0.78696,51600000.0
2008-01-17 05:45:00,0.78691,0.78706,0.78682,0.78686,58600000.0
2008-01-17 05:50:00,0.78683,0.78683,0.78641,0.78641,59200000.0
2008-01-17 05:55:00,0.78639,0.78669,0.7863,0.78649,58000000.0
2008-01-17 06:00:00,0.78659,0.78661,0.78601,0.7862,55400000.0
2008-01-17 06:05:00,0.78627,0.78645,0.78616,0.78616,56000000.0
2008-01-17 06:10:00,0.78603,0.78621,0.7859,0.78607,54400000.0
2008-01-17 06:15:00,0.78615,0.78626,0.78605,0.7861,49600000.0
2008-01-17 06:20:00,0.78598,0.78646,0.78596,0.78629,61800000.0
2008-01-17 06:25:00,0.78651,0.78743,0.78605,0.78707,54400000.0
2008-01-17 06:30:00,0.78718,0.78718,0.78536,0.78643,56000000.0
2008-01-17 06:35:00,0.7866,0.78727,0.7866,0.78721,52800000.0
2008-01-17 06:40:00,0.78743,0.78752,0.78717,0.78752,46400000.0
2008-01-17 06:45:00,0.78752,0.78782,0.78722,0.78774,59200000.0
2008-01-17 06:50:00,0.78778,0.78784,0.78745,0.78772,54400000.0
2008-01-17 06:55:00,0.78782,0.78805,0.78738,0.7879,56000000.0
2008-01-17 07:00:00,0.78762,0.78768,0.78725,0.78725,58600000.0
2008-01-17 07:05:00,0.78729,0.78729,0.78618,0.78653,60800000.0
2008-01-17 07:10:00,0.78658,0.78672,0.78626,0.78636,51200000.0
2008-01-17 07:15:00,0.78652,0.78702,0.78652,0.78682,54400000.0
2008-01-17 07:20:00,0.78685,0.78758,0.78682,0.78758,54400000.0
2008-01-17 07:25:00,0.78761,0.788,0.78755,0.78799,67200000.0
2008-01-17 07:30:00,0.78804,0.78824,0.78728,0.78773,52800000.0
2008-01-17 07:35:00,0.78738,0.7883,0.78722,0.78825,59200000.0
2008-01-17 07:40:00,0.78829,0.78834,0.7877,0.78826,59600000.0
2008-01-17 07:45:00,0.78857,0.78882,0.78813,0.78813,72400000.0
2008-01-17 07:50:00,0.7881,0.78841,0.78697,0.7883,59200000.0
2008-01-17 07:55:00,0.78828,0.78832,0.78772,0.78832,59200000.0
2008-01-17 08:00:00,0.78822,0.78875,0.78744,0.78875,68800000.0
2008-01-17 08:05:00,0.78874,0.78874,0.78743,0.78747,54400000.0
2008-01-17 08:10:00,0.78736,0.78864,0.78733,0.7882,59200000.0
2008-01-17 08:15:00,0.78837,0.78865,0.78831,0.78846,59600000.0
2008-01-17 08:20:00,0.78821,0.78822,0.78673,0.78777,66000000.0
2008-01-17 08:25:00,0.78769,0.78829,0.78765,0.78829,52800000.0
2008-01-17 08:30:00,0.78828,0.78869,0.788,0.78869,70400000.0
2008-01-17 08:35:00,0.78851,0.78864,0.78817,0.78817,60800000.0
2008-01-17 08:40:00,0.78809,0.78816,0.7878,0.78785,59200000.0
2008-01-17 08:45:00,0.78775,0.78785,0.78741,0.78785,70400000.0
2008-01-17 08:50:00,0.78788,0.78802,0.7864,0.78744,60800000.0
2008-01-17 08:55:00,0.78728,0.78762,0.78653,0.78719,62400000.0
2008-01-17 09:00:00,0.78708,0.78712,0.7862,0.78663,73600000.0
2008-01-17 09:05:00,0.78652,0.78694,0.78646,0.78667,64000000.0
2008-01-17 09:10:00,0.7867,0.78744,0.7867,0.78715,61200000.0
2008-01-17 09:15:00,0.78721,0.78748,0.78627,0.78699,62400000.0
2008-01-17 09:20:00,0.78689,0.78701,0.78548,0.78557,59200000.0
2008-01-17 09:25:00,0.78556,0.78679,0.78545,0.78654,54400000.0
2008-01-17 09:30:00,0.78685,0.78771,0.78668,0.78771,67200000.0
2008-01-17 09:35:00,0.78771,0.78792,0.78721,0.78762,59600000.0
2008-01-17 09:40:00,0.7866,0.78807,0.7861,0.78807,67200000.0
2008-01-17 09:45:00,0.78806,0.78855,0.78793,0.78812,64000000.0
2008-01-17 09:50:00,0.78841,0.79039,0.78841,0.7901,59200000.0
2008-01-17 09:55:00,0.78994,0.7901,0.78966,0.78987,64000000.0
2008-01-17 10:00:00,0.78969,0.78982,0.78902,0.78954,70400000.0
2008-01-17 10:05:00,0.78945,0.78977,0.78915,0.78915,69200000.0
2008-01-17 10:10:00,0.78926,0.78926,0.78817,0.78862,68800000.0
2008-01-17 10:15:00,0.78873,0.7897,0.78869,0.78957,60800000.0
2008-01-17 10:20:00,0.78956,0.78961,0.78853,0.78889,67200000.0
2008-01-17 10:25:00,0.78886,0.78886,0.78752,0.78848,67200000.0
2008-01-17 10:30:00,0.78849,0.78943,0.78836,0.7887,67200000.0
2008-01-17 10:35:00,0.78869,0.7894,0.78855,0.78923,59000000.0
2008-01-17 10:40:00,0.7889,0.78904,0.78826,0.78838,74000000.0
2008-01-17 10:45:00,0.78843,0.78891,0.78772,0.78775,68800000.0
2008-01-17 10:50:00,0.78764,0.78907,0.78756,0.78906,67200000.0
2008-01-17 10:55:00,0.78883,0.78896,0.78847,0.78863,67200000.0
2008-01-17 11:00:00,0.78863,0.7891,0.78862,0.78903,65600000.0
2008-01-17 11:05:00,0.78908,0.79017,0.78893,0.79005,61200000.0
2008-01-17 11:10:00,0.79013,0.79055,0.78984,0.78997,73600000.0
2008-01-17 11:15:00,0.78989,0.79021,0.7898,0.78991,64000000.0
2008-01-17 11:20:00,0.78967,0.78993,0.789,0.789,67200000.0
2008-01-17 11:25:00,0.78909,0.78909,0.78838,0.78894,59200000.0
2008-01-17 11:30:00,0.7889,0.78898,0.78822,0.78822,75200000.0
2008-01-17 11:35:00,0.78837,0.78852,0.78782,0.78782,67200000.0
2008-01-17 11:40:00,0.78747,0.78853,0.78694,0.78853,56000000.0
2008-01-17 11:45:00,0.78813,0.78813,0.787,0.787,67200000.0
2008-01-17 11:50:00,0.78692,0.78716,0.78598,0.78716,70400000.0
2008-01-17 11:55:00,0.78723,0.78784,0.78717,0.78759,59200000.0
2008-01-17 12:00:00,0.78758,0.78761,0.78621,0.78741,75200000.0
2008-01-17 12:05:00,0.78757,0.78757,0.78627,0.78627,66400000.0
2008-01-17 12:10:00,0.78641,0.78652,0.78513,0.78513,70400000.0
2008-01-17 12:15:00,0.78515,0.78578,0.78506,0.78513,72000000.0
2008-01-17 12:20:00,0.78537,0.78609,0.78494,0.78609,60800000.0
2008-01-17 12:25:00,0.7861,0.78627,0.78491,0.78614,62400000.0
2008-01-17 12:30:00,0.78613,0.7864,0.78588,0.7864,65600000.0
2008-01-17 12:35:00,0.78629,0.78685,0.78619,0.78685,67200000.0
2008-01-17 12:40:00,0.78691,0.78777,0.78691,0.78777,72000000.0
2008-01-17 12:45:00,0.78777,0.78879,0.78777,0.78878,61200000.0
2008-01-17 12:50:00,0.78864,0.78873,0.78805,0.78847,65600000.0
2008-01-17 12:55:00,0.78839,0.7897,0.78825,0.7897,69800000.0
2008-01-17 13:00:00,0.78966,0.78972,0.78917,0.78958,60800000.0
2008-01-17 13:05:00,0.78957,0.79039,0.78942,0.78991,72000000.0
2008-01-17 13:10:00,0.7901,0.79036,0.78982,0.78988,59200000.0
2008-01-17 13:15:00,0.78986,0.79108,0.78986,0.79088,78800000.0
2008-01-17 13:20:00,0.79095,0.79252,0.79017,0.79046,62400000.0
2008-01-17 13:25:00,0.79071,0.79148,0.79051,0.79058,64000000.0
2008-01-17 13:30:00,0.79058,0.7908,0.78966,0.78992,72000000.0
2008-01-17 13:35:00,0.79019,0.79077,0.78991,0.79077,65600000.0
2008-01-17 13:40:00,0.79087,0.7918,0.79063,0.79094,65600000.0
2008-01-17 13:45:00,0.79095,0.79104,0.78986,0.78992,131200000.0
2008-01-17 13:50:00,0.78994,0.79043,0.789,0.79008,84800000.0
2008-01-17 13:55:00,0.79012,0.79033,0.78953,0.79003,67200000.0
2008-01-17 14:00:00,0.79045,0.79089,0.78828,0.78836,139400000.0
2008-01-17 14:05:00,0.78879,0.78929,0.78826,0.78826,78400000.0
2008-01-17 14:10:00,0.78822,0.78856,0.78795,0.78795,103200000.0
2008-01-17 14:15:00,0.78792,0.7895,0.78792,0.78872,83200000.0
2008-01-17 14:20:00,0.78869,0.78885,0.78854,0.78863,96000000.0
2008-01-17 14:25:00,0.7884,0.78842,0.78783,0.78806,206400000.0
2008-01-17 14:30:00,0.78813,0.78858,0.78769,0.78815,89000000.0
2008-01-17 14:35:00,0.78823,0.78854,0.78788,0.78793,144000000.0
2008-01-17 14:40:00,0.78811,0.7883,0.78763,0.7881,180200000.0
2008-01-17 14:45:00,0.78809,0.78857,0.78789,0.78836,99600000.0
2008-01-17 14:50:00,0.78828,0.7883,0.78756,0.78757,120000000.0
2008-01-17 14:55:00,0.78748,0.78757,0.787,0.78752,88000000.0
2008-01-17 15:00:00,0.78761,0.78781,0.78736,0.7876,109600000.0
2008-01-17 15:05:00,0.78767,0.788,0.78759,0.78784,120000000.0
2008-01-17 15:10:00,0.78756,0.78774,0.7862,0.78632,166200000.0
2008-01-17 15:15:00,0.78642,0.78761,0.78642,0.78748,81600000.0
2008-01-17 15:20:00,0.7876,0.78765,0.78701,0.78739,110400000.0
2008-01-17 15:25:00,0.78733,0.78833,0.78707,0.78794,177000000.0
2008-01-17 15:30:00,0.78705,0.78987,0.78705,0.78987,133800000.0
2008-01-17 15:35:00,0.78967,0.79037,0.78962,0.79035,137600000.0
2008-01-17 15:40:00,0.79029,0.79107,0.79002,0.79095,162000000.0
2008-01-17 15:45:00,0.79102,0.79187,0.79102,0.79114,137600000.0
2008-01-17 15:50:00,0.79087,0.79122,0.79064,0.79065,120000000.0
2008-01-17 15:55:00,0.79084,0.79246,0.79075,0.79225,120400000.0
2008-01-17 16:00:00,0.79217,0.79254,0.79136,0.79177,164800000.0
2008-01-17 16:05:00,0.79168,0.79168,0.79105,0.79106,187600000.0
2008-01-17 16:10:00,0.79116,0.7925,0.79012,0.7925,142800000.0
2008-01-17 16:15:00,0.79233,0.79361,0.79218,0.79356,132200000.0
2008-01-17 16:20:00,0.79363,0.79376,0.79323,0.79331,142800000.0
2008-01-17 16:25:00,0.79315,0.7932,0.79267,0.7928,96000000.0
2008-01-17 16:30:00,0.79267,0.79291,0.79252,0.79257,246800000.0
2008-01-17 16:35:00,0.79263,0.79279,0.79193,0.79207,243000000.0
2008-01-17 16:40:00,0.79199,0.79246,0.79167,0.79218,139200000.0
2008-01-17 16:45:00,0.79209,0.79209,0.79159,0.79159,305800000.0
2008-01-17 16:50:00,0.79144,0.79203,0.79106,0.792,198600000.0
2008-01-17 16:55:00,0.79203,0.79242,0.79171,0.79219,250000000.0
2008-01-17 17:00:00,0.79211,0.79238,0.79147,0.79153,244200000.0
2008-01-17 17:05:00,0.79148,0.79259,0.79143,0.79249,219200000.0
2008-01-17 17:10:00,0.79204,0.79204,0.79113,0.79162,187200000.0
2008-01-17 17:15:00,0.79178,0.79215,0.79077,0.79097,170000000.0
2008-01-17 17:20:00,0.79103,0.79149,0.79019,0.79044,99200000.0
2008-01-17 17:25:00,0.7907,0.79305,0.7907,0.79297,137600000.0
2008-01-17 17:30:00,0.79327,0.79358,0.79274,0.79355,225000000.0
2008-01-17 17:35:00,0.79336,0.7938,0.79332,0.79368,271800000.0
2008-01-17 17:40:00,0.7937,0.79387,0.79268,0.79296,174800000.0
2008-01-17 17:45:00,0.79284,0.79433,0.79259,0.79425,265600000.0
2008-01-17 17:50:00,0.79423,0.79428,0.79284,0.79293,202000000.0
2008-01-17 17:55:00,0.79317,0.79338,0.79243,0.79243,286800000.0
2008-01-17 18:00:00,0.79244,0.79309,0.79244,0.79257,224400000.0
2008-01-17 18:05:00,0.7922,0.7922,0.79095,0.79105,328200000.0
2008-01-17 18:10:00,0.79095,0.79155,0.7909,0.79106,99200000.0
2008-01-17 18:15:00,0.79117,0.79117,0.78979,0.79038,246800000.0
2008-01-17 18:20:00,0.79012,0.79022,0.7891,0.78981,206400000.0
2008-01-17 18:25:00,0.78984,0.79126,0.78954,0.79113,127200000.0
2008-01-17 18:30:00,0.79116,0.79163,0.79093,0.79121,133200000.0
2008-01-17 18:35:00,0.7912,0.7912,0.78977,0.79001,91200000.0
2008-01-17 18:40:00,0.78995,0.79053,0.78951,0.79053,135800000.0
2008-01-17 18:45:00,0.79064,0.79241,0.79064,0.79241,119800000.0
2008-01-17 18:50:00,0.79226,0.79242,0.79158,0.79168,97600000.0
2008-01-17 18:55:00,0.79155,0.7926,0.79111,0.79111,98600000.0
2008-01-17 19:00:00,0.79103,0.79129,0.79042,0.79127,56000000.0
2008-01-17 19:05:00,0.79144,0.79187,0.79089,0.79135,169600000.0
2008-01-17 19:10:00,0.7913,0.7913,0.79009,0.79011,98000000.0
2008-01-17 19:15:00,0.7903,0.79078,0.7903,0.7905,70400000.0
2008-01-17 19:20:00,0.79032,0.79058,0.78999,0.79058,104000000.0
2008-01-17 19:25:00,0.79059,0.79063,0.78984,0.7901,76200000.0
2008-01-17 19:30:00,0.79017,0.79034,0.7894,0.79034,59200000.0
2008-01-17 19:35:00,0.79045,0.79046,0.78942,0.78977,62400000.0
2008-01-17 19:40:00,0.78959,0.79007,0.78915,0.79002,61800000.0
2008-01-17 19:45:00,0.78983,0.7902,0.78923,0.79009,70800000.0
2008-01-17 19:50:00,0.79012,0.7908,0.79012,0.79051,70000000.0
2008-01-17 19:55:00,0.79045,0.79045,0.7898,0.79021,64000000.0
2008-01-17 20:00:00,0.7902,0.79049,0.78981,0.78999,67200000.0
2008-01-17 20:05:00,0.78996,0.7904,0.78961,0.7903,59200000.0
2008-01-17 20:10:00,0.79039,0.79069,0.79019,0.79031,73000000.0
2008-01-17 20:15:00,0.79032,0.79069,0.78963,0.79066,65600000.0
2008-01-17 20:20:00,0.79054,0.79065,0.78942,0.79065,70400000.0
2008-01-17 20:25:00,0.79057,0.79072,0.78997,0.78997,67200000.0
2008-01-17 20:30:00,0.79002,0.79002,0.78953,0.78984,54800000.0
2008-01-17 20:35:00,0.78985,0.78994,0.78921,0.78949,52800000.0
2008-01-17 20:40:00,0.78944,0.78981,0.78928,0.78965,59200000.0
2008-01-17 20:45:00,0.7896,0.79025,0.78944,0.79013,64000000.0
2008-01-17 20:50:00,0.79011,0.79027,0.7892,0.78921,63400000.0
2008-01-17 20:55:00,0.78917,0.78937,0.78851,0.78851,70400000.0
2008-01-17 21:00:00,0.78845,0.7885,0.788,0.78818,56400000.0
2008-01-17 21:05:00,0.78819,0.78863,0.78783,0.78863,64000000.0
2008-01-17 21:10:00,0.78869,0.78899,0.78864,0.78891,62400000.0
2008-01-17 21:15:00,0.78895,0.789,0.78765,0.78824,61200000.0
2008-01-17 21:20:00,0.78828,0.78853,0.78798,0.7885,67200000.0
2008-01-17 21:25:00,0.7884,0.78858,0.7882,0.78857,64000000.0
2008-01-17 21:30:00,0.78845,0.78858,0.78815,0.78815,54400000.0
2008-01-17 21:35:00,0.7881,0.78816,0.7874,0.7875,60800000.0
2008-01-17 21:40:00,0.78765,0.78845,0.78729,0.78807,68800000.0
2008-01-17 21:45:00,0.78817,0.78881,0.78817,0.78874,51200000.0
2008-01-17 21:50:00,0.78883,0.78911,0.7877,0.7891,67200000.0
2008-01-17 21:55:00,0.78912,0.78947,0.78879,0.78932,70400000.0
2008-01-17 22:00:00,0.78933,0.78933,0.78728,0.78795,58600000.0
2008-01-17 22:05:00,0.78793,0.78918,0.78783,0.78862,64000000.0
2008-01-17 22:10:00,0.78861,0.78872,0.78814,0.78814,66600000.0
2008-01-17 22:15:00,0.78812,0.78816,0.78737,0.78739,57600000.0
2008-01-17 22:20:00,0.78733,0.78748,0.78635,0.78701,55400000.0
2008-01-17 22:25:00,0.78714,0.78738,0.78697,0.78738,57600000.0
2008-01-17 22:30:00,0.78791,0.78796,0.78712,0.78765,51600000.0
2008-01-17 22:35:00,0.78774,0.78806,0.7875,0.78806,51200000.0
2008-01-17 22:40:00,0.78795,0.78795,0.78716,0.78716,53200000.0
2008-01-17 22:45:00,0.7871,0.78782,0.78704,0.78738,52800000.0
2008-01-17 22:50:00,0.78724,0.78728,0.78669,0.78669,56000000.0
2008-01-17 22:55:00,0.78676,0.78738,0.7867,0.78717,57600000.0
2008-01-17 23:00:00,0.7871,0.78803,0.78698,0.7877,58600000.0
2008-01-17 23:05:00,0.78775,0.78871,0.78771,0.78803,57000000.0
2008-01-17 23:10:00,0.78803,0.7885,0.78803,0.78812,54400000.0
2008-01-17 23:15:00,0.78822,0.78826,0.78806,0.78812,66000000.0
2008-01-17 23:20:00,0.78814,0.78874,0.78758,0.78758,57600000.0
2008-01-17 23:25:00,0.78734,0.78794,0.78719,0.78772,50000000.0
2008-01-17 23:30:00,0.78773,0.78847,0.78769,0.78817,80400000.0
2008-01-17 23:35:00,0.78821,0.78831,0.78689,0.78785,58400000.0
2008-01-17 23:40:00,0.78744,0.78835,0.78744,0.78776,58000000.0
2008-01-17 23:45:00,0.78892,0.79041,0.7883,0.78867,60800000.0
2008-01-17 23:50:00,0.78835,0.7885,0.78738,0.78738,68800000.0
2008-01-17 23:55:00,0.78748,0.78781,0.78721,0.78781,52800000.0
2008-01-18 00:00:00,0.78792,0.7881,0.78735,0.78803,59200000.0
2008-01-18 00:05:00,0.78788,0.78851,0.7876,0.78849,62400000.0
2008-01-18 00:10:00,0.78844,0.78849,0.7877,0.78771,57600000.0
2008-01-18 00:15:00,0.78774,0.78799,0.78729,0.78756,55800000.0
2008-01-18 00:20:00,0.78785,0.78853,0.78785,0.78816,60800000.0
2008-01-18 00:25:00,0.78774,0.78774,0.78672,0.7869,59200000.0
2008-01-18 00:30:00,0.78678,0.78798,0.78678,0.78784,70400000.0
2008-01-18 00:35:00,0.78781,0.78824,0.78776,0.78812,61200000.0
2008-01-18 00:40:00,0.78818,0.78871,0.78818,0.78869,54400000.0
2008-01-18 00:45:00,0.78835,0.78864,0.78807,0.78852,70200000.0
2008-01-18 00:50:00,0.78833,0.78835,0.78785,0.78832,58000000.0
2008-01-18 00:55:00,0.78845,0.78884,0.78722,0.78838,61200000.0
2008-01-18 01:00:00,0.78836,0.78838,0.78769,0.78769,61200000.0
2008-01-18 01:05:00,0.78761,0.78819,0.78761,0.78804,66000000.0
2008-01-18 01:10:00,0.78805,0.78816,0.78765,0.78773,65000000.0
2008-01-18 01:15:00,0.78793,0.78839,0.78714,0.78754,70400000.0
2008-01-18 01:20:00,0.78748,0.7878,0.78582,0.7865,59600000.0
2008-01-18 01:25:00,0.78625,0.78642,0.7839,0.78482,54400000.0
2008-01-18 01:30:00,0.78505,0.78615,0.78487,0.78605,62400000.0
2008-01-18 01:35:00,0.78599,0.7861,0.78557,0.78575,56000000.0
2008-01-18 01:40:00,0.78578,0.78586,0.78502,0.78537,54400000.0
2008-01-18 01:45:00,0.78539,0.78568,0.78491,0.78505,54800000.0
2008-01-18 01:50:00,0.78501,0.78532,0.78452,0.78468,52200000.0
2008-01-18 01:55:00,0.78494,0.78513,0.78455,0.78499,63200000.0
2008-01-18 02:00:00,0.78517,0.7857,0.78514,0.78565,67200000.0
2008-01-18 02:05:00,0.78567,0.7861,0.78523,0.78523,54400000.0
2008-01-18 02:10:00,0.78522,0.78626,0.78522,0.78626,56000000.0
2008-01-18 02:15:00,0.78638,0.78656,0.78617,0.78621,59200000.0
2008-01-18 02:20:00,0.78618,0.78648,0.78592,0.78648,51200000.0
2008-01-18 02:25:00,0.78654,0.78696,0.78555,0.78676,56000000.0
2008-01-18 02:30:00,0.78639,0.78659,0.78608,0.78658,59600000.0
2008-01-18 02:35:00,0.78663,0.78687,0.78614,0.78642,54400000.0
2008-01-18 02:40:00,0.78639,0.78643,0.78526,0.78601,60800000.0
2008-01-18 02:45:00,0.786,0.78604,0.78551,0.78562,57600000.0
2008-01-18 02:50:00,0.7856,0.78613,0.78558,0.78601,57000000.0
2008-01-18 02:55:00,0.78616,0.78687,0.78616,0.78687,56000000.0
2008-01-18 03:00:00,0.78703,0.78722,0.78694,0.7871,56000000.0
2008-01-18 03:05:00,0.78719,0.78719,0.7858,0.78582,61800000.0
2008-01-18 03:10:00,0.78585,0.78585,0.78302,0.78324,65600000.0
2008-01-18 03:15:00,0.78335,0.78359,0.78247,0.78281,57600000.0
2008-01-18 03:20:00,0.78252,0.78281,0.78121,0.7815,65600000.0
2008-01-18 03:25:00,0.78127,0.78155,0.78109,0.78126,60800000.0
2008-01-18 03:30:00,0.78135,0.78135,0.78086,0.78127,69200000.0
2008-01-18 03:35:00,0.78192,0.78218,0.78185,0.78192,60800000.0
2008-01-18 03:40:00,0.78192,0.78192,0.78123,0.78151,57600000.0
2008-01-18 03:45:00,0.78155,0.7817,0.78139,0.78157,52800000.0
2008-01-18 03:50:00,0.78139,0.78139,0.7801,0.7802,65600000.0
2008-01-18 03:55:00,0.77997,0.78005,0.77951,0.78002,62800000.0
2008-01-18 04:00:00,0.77999,0.77999,0.77901,0.77907,62800000.0
2008-01-18 04:05:00,0.77928,0.77978,0.77888,0.77964,61600000.0
2008-01-18 04:10:00,0.77958,0.77998,0.77838,0.77929,51200000.0
2008-01-18 04:15:00,0.77929,0.78009,0.77929,0.77983,48000000.0
2008-01-18 04:20:00,0.77976,0.78013,0.77875,0.7801,62400000.0
2008-01-18 04:25:00,0.78013,0.78068,0.78013,0.78056,52000000.0
2008-01-18 04:30:00,0.78056,0.78082,0.78047,0.78047,59600000.0
2008-01-18 04:35:00,0.78043,0.78121,0.77992,0.78121,65600000.0
2008-01-18 04:40:00,0.7812,0.78128,0.78104,0.78105,53600000.0
2008-01-18 04:45:00,0.78109,0.78164,0.78109,0.78149,69200000.0
2008-01-18 04:50:00,0.78147,0.782,0.78053,0.782,56000000.0
2008-01-18 04:55:00,0.78204,0.7828,0.78183,0.78272,56000000.0
2008-01-18 05:00:00,0.78271,0.78276,0.782,0.78218,68200000.0
2008-01-18 05:05:00,0.78211,0.78271,0.78211,0.7823,54400000.0
2008-01-18 05:10:00,0.78222,0.78228,0.781,0.7812,64000000.0
2008-01-18 05:15:00,0.78123,0.78248,0.78123,0.78187,42000000.0
2008-01-18 05:20:00,0.78195,0.78204,0.78106,0.78142,55400000.0
2008-01-18 05:25:00,0.78144,0.78153,0.78123,0.78135,58600000.0
2008-01-18 05:30:00,0.78139,0.78204,0.78029,0.78186,49600000.0
2008-01-18 05:35:00,0.78181,0.78235,0.78103,0.78224,61800000.0
2008-01-18 05:40:00,0.78238,0.78245,0.78183,0.78183,51200000.0
2008-01-18 05:45:00,0.78191,0.7821,0.78183,0.78195,59200000.0
2008-01-18 05:50:00,0.78171,0.78213,0.78156,0.782,59200000.0
2008-01-18 05:55:00,0.7823,0.78356,0.7823,0.78332,57600000.0
2008-01-18 06:00:00,0.78331,0.78383,0.78319,0.7836,56000000.0
2008-01-18 06:05:00,0.78321,0.78366,0.78287,0.78287,56000000.0
2008-01-18 06:10:00,0.783,0.78317,0.78272,0.78296,54400000.0
2008-01-18 06:15:00,0.78291,0.78357,0.78283,0.78357,52800000.0
2008-01-18 06:20:00,0.78376,0.78475,0.78375,0.78403,65600000.0
2008-01-18 06:25:00,0.78396,0.78407,0.78319,0.78402,64000000.0
2008-01-18 06:30:00,0.78407,0.78507,0.78397,0.78507,56000000.0
2008-01-18 06:35:00,0.78518,0.7863,0.78518,0.78578,51200000.0
2008-01-18 06:40:00,0.78568,0.78568,0.78457,0.78536,51200000.0
2008-01-18 06:45:00,0.78538,0.78568,0.78511,0.78537,61200000.0
2008-01-18 06:50:00,0.78566,0.78581,0.78542,0.78558,54400000.0
2008-01-18 06:55:00,0.78556,0.78571,0.78523,0.78551,52800000.0
2008-01-18 07:00:00,0.78535,0.78551,0.78473,0.78473,56400000.0
2008-01-18 07:05:00,0.78431,0.78431,0.78361,0.78393,60800000.0
2008-01-18 07:10:00,0.78406,0.78456,0.78406,0.78444,60800000.0
2008-01-18 07:15:00,0.78456,0.7847,0.78407,0.78454,54400000.0
2008-01-18 07:20:00,0.78438,0.78526,0.78438,0.78504,60800000.0
2008-01-18 07:25:00,0.78465,0.78584,0.78465,0.7857,67200000.0
2008-01-18 07:30:00,0.78582,0.78582,0.78419,0.78432,56000000.0
2008-01-18 07:35:00,0.78447,0.78459,0.78431,0.7845,59200000.0
2008-01-18 07:40:00,0.78435,0.78438,0.78399,0.78425,60200000.0
2008-01-18 07:45:00,0.78419,0.78471,0.784,0.78467,64000000.0
2008-01-18 07:50:00,0.78474,0.78476,0.78328,0.78331,58600000.0
2008-01-18 07:55:00,0.78321,0.78352,0.78292,0.78322,52800000.0
2008-01-18 08:00:00,0.78346,0.78376,0.78324,0.78334,73600000.0
2008-01-18 08:05:00,0.78346,0.78455,0.78343,0.7835,59200000.0
2008-01-18 08:10:00,0.78361,0.78396,0.78347,0.78384,59200000.0
2008-01-18 08:15:00,0.78409,0.78425,0.78336,0.78384,63400000.0
2008-01-18 08:20:00,0.78386,0.78517,0.78385,0.78512,65600000.0
2008-01-18 08:25:00,0.78502,0.78556,0.78493,0.78538,59200000.0
2008-01-18 08:30:00,0.78582,0.78619,0.78568,0.78604,62400000.0
2008-01-18 08:35:00,0.78611,0.78645,0.78578,0.78604,62400000.0
2008-01-18 08:40:00,0.78604,0.78646,0.78565,0.78565,65600000.0
2008-01-18 08:45:00,0.78533,0.78679,0.78523,0.78679,70400000.0
2008-01-18 08:50:00,0.78665,0.78696,0.78543,0.78696,60800000.0
2008-01-18 08:55:00,0.78698,0.78747,0.78606,0.78622,61800000.0
2008-01-18 09:00:00,0.78629,0.78629,0.78564,0.78594,73600000.0
2008-01-18 09:05:00,0.78595,0.78661,0.78595,0.78611,64000000.0
2008-01-18 09:10:00,0.786,0.78627,0.78583,0.78583,60800000.0
2008-01-18 09:15:00,0.78575,0.78618,0.78469,0.78617,62400000.0
2008-01-18 09:20:00,0.78599,0.78627,0.78575,0.78575,59200000.0
2008-01-18 09:25:00,0.78572,0.78634,0.78563,0.7862,54400000.0
2008-01-18 09:30:00,0.78655,0.78674,0.78644,0.78657,67200000.0
2008-01-18 09:35:00,0.78648,0.78648,0.78574,0.7861,59200000.0
2008-01-18 09:40:00,0.78518,0.78617,0.78479,0.78604,66600000.0
2008-01-18 09:45:00,0.78603,0.78747,0.78596,0.78747,73600000.0
2008-01-18 09:50:00,0.78751,0.78755,0.78721,0.78722,59200000.0
2008-01-18 09:55:00,0.7873,0.78767,0.78694,0.78699,64000000.0
2008-01-18 10:00:00,0.78697,0.78704,0.78601,0.78601,70200000.0
2008-01-18 10:05:00,0.78593,0.78632,0.78593,0.78622,68800000.0
2008-01-18 10:10:00,0.78641,0.78667,0.7861,0.78617,68800000.0
2008-01-18 10:15:00,0.78603,0.78641,0.78523,0.78585,60800000.0
2008-01-18 10:20:00,0.78587,0.78622,0.78574,0.78622,67200000.0
2008-01-18 10:25:00,0.7864,0.78703,0.78635,0.78693,67200000.0
2008-01-18 10:30:00,0.78714,0.78728,0.78673,0.78676,67600000.0
2008-01-18 10:35:00,0.78662,0.78718,0.78624,0.78712,59200000.0
2008-01-18 10:40:00,0.78699,0.78722,0.78696,0.78712,73600000.0
2008-01-18 10:45:00,0.78732,0.78746,0.78688,0.78688,68800000.0
2008-01-18 10:50:00,0.78695,0.78709,0.78662,0.78667,67000000.0
2008-01-18 10:55:00,0.78657,0.78692,0.78657,0.7867,67200000.0
2008-01-18 11:00:00,0.78658,0.78688,0.78561,0.78561,65600000.0
2008-01-18 11:05:00,0.78544,0.78574,0.78415,0.78415,61600000.0
2008-01-18 11:10:00,0.7842,0.7842,0.78319,0.78377,73600000.0
2008-01-18 11:15:00,0.78386,0.78402,0.78363,0.78394,63800000.0
2008-01-18 11:20:00,0.78382,0.78384,0.78314,0.78351,67200000.0
2008-01-18 11:25:00,0.78369,0.78375,0.78349,0.78364,59200000.0
2008-01-18 11:30:00,0.78389,0.7847,0.78368,0.7847,75200000.0
2008-01-18 11:35:00,0.78482,0.78538,0.78478,0.78516,67200000.0
2008-01-18 11:40:00,0.78514,0.78519,0.78327,0.78376,56000000.0
2008-01-18 11:45:00,0.78377,0.7839,0.78328,0.78328,67200000.0
2008-01-18 11:50:00,0.78324,0.78365,0.78226,0.78358,70400000.0
2008-01-18 11:55:00,0.78368,0.78408,0.78343,0.78362,59200000.0
2008-01-18 12:00:00,0.78368,0.78435,0.78312,0.78435,75200000.0
2008-01-18 12:05:00,0.78434,0.78434,0.78372,0.78375,65600000.0
2008-01-18 12:10:00,0.78363,0.78379,0.78336,0.78358,67200000.0
2008-01-18 12:15:00,0.78364,0.78478,0.78364,0.78476,65400000.0
2008-01-18 12:20:00,0.78492,0.78552,0.78394,0.78529,67200000.0
2008-01-18 12:25:00,0.78543,0.78636,0.78492,0.78628,62400000.0
2008-01-18 12:30:00,0.78635,0.78635,0.7849,0.78558,66000000.0
2008-01-18 12:35:00,0.78542,0.78576,0.78508,0.78576,67200000.0
2008-01-18 12:40:00,0.78587,0.78616,0.78563,0.78589,72000000.0
2008-01-18 12:45:00,0.78592,0.78622,0.78576,0.78597,60800000.0
2008-01-18 12:50:00,0.78572,0.78572,0.78431,0.7846,65600000.0
2008-01-18 12:55:00,0.78503,0.78511,0.78467,0.78467,70400000.0
2008-01-18 13:00:00,0.78469,0.7858,0.78436,0.78556,61200000.0
2008-01-18 13:05:00,0.78547,0.78568,0.78463,0.78467,72000000.0
2008-01-18 13:10:00,0.78477,0.78512,0.78467,0.78504,58600000.0
2008-01-18 13:15:00,0.78507,0.78507,0.78361,0.78381,78400000.0
2008-01-18 13:20:00,0.78402,0.78445,0.78396,0.78437,62400000.0
2008-01-18 13:25:00,0.78448,0.7845,0.78382,0.78384,64400000.0
2008-01-18 13:30:00,0.78374,0.78456,0.78374,0.78411,72000000.0
2008-01-18 13:35:00,0.7845,0.78521,0.78437,0.7848,65600000.0
2008-01-18 13:40:00,0.78474,0.78531,0.78471,0.78518,65600000.0
2008-01-18 13:45:00,0.78502,0.7857,0.78479,0.78529,131200000.0
2008-01-18 13:50:00,0.78519,0.78523,0.78379,0.78417,89600000.0
2008-01-18 13:55:00,0.78382,0.78433,0.78282,0.7829,68000000.0
2008-01-18 14:00:00,0.78278,0.78422,0.78278,0.7842,139200000.0
2008-01-18 14:05:00,0.78402,0.78402,0.78345,0.78389,80000000.0
2008-01-18 14:10:00,0.78352,0.78363,0.78326,0.7835,101800000.0
2008-01-18 14:15:00,0.78347,0.78347,0.78166,0.78323,83200000.0
2008-01-18 14:20:00,0.78326,0.78355,0.78306,0.78348,96400000.0
2008-01-18 14:25:00,0.78349,0.78454,0.78348,0.78454,207200000.0
2008-01-18 14:30:00,0.78484,0.7851,0.78409,0.78413,89600000.0
2008-01-18 14:35:00,0.78389,0.78465,0.78344,0.78433,144000000.0
2008-01-18 14:40:00,0.78431,0.78441,0.78392,0.78408,180200000.0
2008-01-18 14:45:00,0.78412,0.78437,0.78395,0.78409,99200000.0
2008-01-18 14:50:00,0.78407,0.78459,0.78371,0.78459,119400000.0
2008-01-18 14:55:00,0.78472,0.7849,0.78418,0.78422,88000000.0
2008-01-18 15:00:00,0.78421,0.78487,0.78404,0.78475,108800000.0
2008-01-18 15:05:00,0.78499,0.78526,0.78449,0.78472,120000000.0
2008-01-18 15:10:00,0.78447,0.7852,0.78447,0.7849,175800000.0
2008-01-18 15:15:00,0.78486,0.78511,0.78472,0.78478,80400000.0
2008-01-18 15:20:00,0.78506,0.78627,0.78506,0.78521,110800000.0
2008-01-18 15:25:00,0.78539,0.78607,0.78331,0.78442,182400000.0
2008-01-18 15:30:00,0.7829,0.78416,0.78231,0.78413,134400000.0
2008-01-18 15:35:00,0.78421,0.78421,0.78319,0.78344,131600000.0
2008-01-18 15:40:00,0.78297,0.78373,0.78275,0.78307,156200000.0
2008-01-18 15:45:00,0.78315,0.78329,0.78259,0.78295,137600000.0
2008-01-18 15:50:00,0.78305,0.78409,0.78301,0.78409,120000000.0
2008-01-18 15:55:00,0.78429,0.78459,0.78385,0.78397,119200000.0
2008-01-18 16:00:00,0.78402,0.78409,0.78328,0.78375,164200000.0
2008-01-18 16:05:00,0.78369,0.7837,0.78249,0.78286,188200000.0
2008-01-18 16:10:00,0.78286,0.78318,0.78184,0.78283,142400000.0
2008-01-18 16:15:00,0.78301,0.78338,0.78254,0.78254,133200000.0
2008-01-18 16:20:00,0.78263,0.78316,0.78183,0.78183,142400000.0
2008-01-18 16:25:00,0.78187,0.78223,0.78163,0.78223,95400000.0
2008-01-18 16:30:00,0.78213,0.7832,0.78213,0.7832,247400000.0
2008-01-18 16:35:00,0.78336,0.78386,0.78287,0.78376,243600000.0
2008-01-18 16:40:00,0.78375,0.78474,0.7837,0.784,139200000.0
2008-01-18 16:45:00,0.78402,0.7842,0.78286,0.78302,304800000.0
2008-01-18 16:50:00,0.78295,0.78333,0.78274,0.78274,198800000.0
2008-01-18 16:55:00,0.78246,0.7827,0.78165,0.78175,251600000.0
2008-01-18 17:00:00,0.78192,0.7823,0.78142,0.78164,243600000.0
2008-01-18 17:05:00,0.78183,0.78218,0.78167,0.78182,218600000.0
2008-01-18 17:10:00,0.78182,0.78236,0.7818,0.78225,187200000.0
2008-01-18 17:15:00,0.78215,0.78271,0.7819,0.78271,169000000.0
2008-01-18 17:20:00,0.78262,0.78292,0.7823,0.78246,99000000.0
2008-01-18 17:25:00,0.78228,0.78253,0.78225,0.78228,138000000.0
2008-01-18 17:30:00,0.78228,0.7825,0.78155,0.78161,225600000.0
2008-01-18 17:35:00,0.78194,0.78226,0.7806,0.7815,272000000.0
2008-01-18 17:40:00,0.78168,0.78233,0.78143,0.78147,174800000.0
2008-01-18 17:45:00,0.78141,0.78263,0.78135,0.78156,265000000.0
2008-01-18 17:50:00,0.78139,0.78158,0.78073,0.78073,201400000.0
2008-01-18 17:55:00,0.78066,0.78066,0.77988,0.77988,286200000.0
2008-01-18 18:00:00,0.78013,0.7815,0.78013,0.78107,229200000.0
2008-01-18 18:05:00,0.78114,0.78114,0.77983,0.77983,327200000.0
2008-01-18 18:10:00,0.78014,0.78181,0.78014,0.78124,99200000.0
2008-01-18 18:15:00,0.78087,0.7813,0.78028,0.7813,246200000.0
2008-01-18 18:20:00,0.78174,0.78193,0.77979,0.7809,205800000.0
2008-01-18 18:25:00,0.78103,0.78158,0.78072,0.78103,128000000.0
2008-01-18 18:30:00,0.78091,0.78166,0.78088,0.78118,131600000.0
2008-01-18 18:35:00,0.78121,0.78175,0.78106,0.78125,91200000.0
2008-01-18 18:40:00,0.78075,0.78075,0.78007,0.7804,136000000.0
2008-01-18 18:45:00,0.7806,0.78109,0.78035,0.78059,119400000.0
2008-01-18 18:50:00,0.78048,0.78085,0.78008,0.78042,97600000.0
2008-01-18 18:55:00,0.78034,0.78038,0.77931,0.77942,99200000.0
2008-01-18 19:00:00,0.77915,0.7807,0.77878,0.78041,56000000.0
2008-01-18 19:05:00,0.78045,0.78045,0.77852,0.77856,170400000.0
2008-01-18 19:10:00,0.77846,0.77913,0.77846,0.77878,104000000.0
2008-01-18 19:15:00,0.77878,0.77954,0.7787,0.77916,70800000.0
2008-01-18 19:20:00,0.77914,0.77938,0.77907,0.77922,104000000.0
2008-01-18 19:25:00,0.7794,0.77993,0.77927,0.77961,77200000.0
2008-01-18 19:30:00,0.77963,0.78002,0.77945,0.77962,59200000.0
2008-01-18 19:35:00,0.77961,0.77979,0.77855,0.77904,61800000.0
2008-01-18 19:40:00,0.77886,0.77898,0.77859,0.77887,70400000.0
2008-01-18 19:45:00,0.77878,0.77886,0.77865,0.77868,60800000.0
2008-01-18 19:50:00,0.77877,0.7793,0.77867,0.77884,69600000.0
2008-01-18 19:55:00,0.77874,0.77874,0.77833,0.77872,64000000.0
2008-01-18 20:00:00,0.77902,0.77926,0.77882,0.77907,72000000.0
2008-01-18 20:05:00,0.77942,0.77999,0.77942,0.77995,59200000.0
2008-01-18 20:10:00,0.77965,0.77972,0.77901,0.77907,73600000.0
2008-01-18 20:15:00,0.77902,0.77946,0.77836,0.7792,52800000.0
2008-01-18 20:20:00,0.77919,0.77931,0.77814,0.77905,69800000.0
2008-01-18 20:25:00,0.77879,0.77915,0.77879,0.77907,71400000.0
2008-01-18 20:30:00,0.77917,0.78001,0.77908,0.77936,54400000.0
2008-01-18 20:35:00,0.77918,0.77982,0.77918,0.77982,50000000.0
2008-01-18 20:40:00,0.7797,0.7797,0.77873,0.77897,60800000.0
2008-01-18 20:45:00,0.77893,0.7791,0.77866,0.77879,64000000.0
2008-01-18 20:50:00,0.77877,0.77885,0.77838,0.77854,63400000.0
2008-01-18 20:55:00,0.77835,0.77904,0.77835,0.77889,67000000.0
2008-01-18 21:00:00,0.77887,0.77921,0.7785,0.77921,54400000.0
2008-01-18 21:05:00,0.77937,0.77959,0.779,0.77941,62400000.0
2008-01-18 21:10:00,0.77941,0.78044,0.77941,0.78007,65600000.0
2008-01-18 21:15:00,0.77988,0.78046,0.77906,0.78038,52800000.0
2008-01-18 21:20:00,0.78049,0.7807,0.77972,0.77999,59200000.0
2008-01-18 21:25:00,0.78,0.78042,0.77999,0.78026,64000000.0
2008-01-18 21:30:00,0.7798,0.78035,0.7792,0.77934,52800000.0
2008-01-18 21:35:00,0.77947,0.78011,0.77901,0.77981,64400000.0
2008-01-18 21:40:00,0.77962,0.77969,0.77925,0.77928,68200000.0
2008-01-18 21:45:00,0.77923,0.77962,0.77831,0.77957,50000000.0
2008-01-18 21:50:00,0.77956,0.77998,0.7785,0.77964,67600000.0
2008-01-18 21:55:00,0.77952,0.7801,0.77944,0.7801,70400000.0
2008-01-18 22:00:00,0.78017,0.78103,0.77981,0.78009,54400000.0
2008-01-18 22:05:00,0.7803,0.78065,0.78013,0.78049,64000000.0
2008-01-18 22:10:00,0.78046,0.78059,0.7802,0.78033,67600000.0
2008-01-18 22:15:00,0.78025,0.78025,0.7796,0.7797,57600000.0
2008-01-18 22:20:00,0.77982,0.78,0.77939,0.77954,56000000.0
2008-01-18 22:25:00,0.77943,0.77956,0.77906,0.77954,51200000.0
2008-01-18 22:30:00,0.77961,0.77977,0.77949,0.77958,48000000.0
2008-01-18 22:35:00,0.77939,0.77994,0.77939,0.77994,44800000.0
2008-01-18 22:40:00,0.77992,0.77999,0.77972,0.77986,55200000.0
2008-01-18 22:45:00,0.77954,0.78043,0.77949,0.78043,57600000.0
2008-01-18 22:50:00,0.78038,0.78067,0.78002,0.78065,56400000.0
2008-01-18 22:55:00,0.78078,0.78133,0.78061,0.78067,57600000.0
2008-01-18 23:00:00,0.78048,0.78078,0.78032,0.78062,59200000.0
2008-01-18 23:05:00,0.78085,0.78166,0.78085,0.78111,57600000.0
2008-01-18 23:10:00,0.78114,0.78115,0.78019,0.7803,64000000.0
2008-01-18 23:15:00,0.78037,0.78037,0.77959,0.77991,65000000.0
2008-01-18 23:20:00,0.78003,0.78057,0.7799,0.78006,56000000.0
2008-01-18 23:25:00,0.77997,0.78043,0.77984,0.78011,52800000.0
2008-01-18 23:30:00,0.77999,0.78041,0.77994,0.78024,80000000.0
2008-01-18 23:35:00,0.78035,0.78036,0.77893,0.78017,58000000.0
2008-01-18 23:40:00,0.77994,0.78003,0.77971,0.77971,57000000.0
2008-01-18 23:45:00,0.77949,0.77949,0.77892,0.77906,60200000.0
2008-01-18 23:50:00,0.77917,0.77943,0.77875,0.77939,69200000.0
2008-01-18 23:55:00,0.77937,0.78075,0.77937,0.77965,54400000.0
2008-01-21 00:00:00,0.77861,0.77861,0.77795,0.778,36800000.0
2008-01-21 00:05:00,0.77805,0.77874,0.778,0.77848,37200000.0
2008-01-21 00:10:00,0.7787,0.77949,0.77833,0.77902,57600000.0
2008-01-21 00:15:00,0.77848,0.77913,0.77833,0.77894,56000000.0
2008-01-21 00:20:00,0.77889,0.77983,0.77888,0.77953,44800000.0
2008-01-21 00:25:00,0.77954,0.77955,0.77932,0.77939,46400000.0
2008-01-21 00:30:00,0.77926,0.77959,0.77863,0.77891,70400000.0
2008-01-21 00:35:00,0.77875,0.77938,0.77865,0.7793,60800000.0
2008-01-21 00:40:00,0.77935,0.77997,0.77879,0.77879,59200000.0
2008-01-21 00:45:00,0.77845,0.77924,0.77839,0.77913,70400000.0
2008-01-21 00:50:00,0.77928,0.77967,0.77913,0.77949,57600000.0
2008-01-21 00:55:00,0.77941,0.78002,0.77852,0.77962,62400000.0
2008-01-21 01:00:00,0.77958,0.7803,0.77955,0.78007,60800000.0
2008-01-21 01:05:00,0.78023,0.78024,0.77974,0.7799,65000000.0
2008-01-21 01:10:00,0.77995,0.78053,0.77924,0.78053,66000000.0
2008-01-21 01:15:00,0.78066,0.78066,0.78021,0.78059,70400000.0
2008-01-21 01:20:00,0.78056,0.7807,0.78029,0.78066,59200000.0
2008-01-21 01:25:00,0.78071,0.78096,0.77982,0.78084,46400000.0
2008-01-21 01:30:00,0.78086,0.7811,0.78085,0.78088,62400000.0
2008-01-21 01:35:00,0.78094,0.78155,0.7808,0.78113,56000000.0
2008-01-21 01:40:00,0.78154,0.78155,0.78112,0.78148,56000000.0
2008-01-21 01:45:00,0.78166,0.78178,0.78133,0.78178,56400000.0
2008-01-21 01:50:00,0.78155,0.78166,0.78121,0.7815,52800000.0
2008-01-21 01:55:00,0.78149,0.78244,0.78131,0.7823,67200000.0
2008-01-21 02:00:00,0.78165,0.78173,0.78093,0.78093,64000000.0
2008-01-21 02:05:00,0.78078,0.78124,0.78059,0.7809,53200000.0
2008-01-21 02:10:00,0.7807,0.78142,0.78032,0.78084,56000000.0
2008-01-21 02:15:00,0.78068,0.78089,0.7805,0.7805,49400000.0
2008-01-21 02:20:00,0.77997,0.78057,0.77997,0.78057,55400000.0
2008-01-21 02:25:00,0.7802,0.78044,0.77995,0.78041,62400000.0
2008-01-21 02:30:00,0.78019,0.7809,0.77915,0.78055,46400000.0
2008-01-21 02:35:00,0.78034,0.7806,0.77971,0.77991,59200000.0
2008-01-21 02:40:00,0.77968,0.77968,0.77858,0.7792,70400000.0
2008-01-21 02:45:00,0.77921,0.78052,0.77921,0.78013,65000000.0
2008-01-21 02:50:00,0.78041,0.78159,0.7804,0.78119,65600000.0
2008-01-21 02:55:00,0.78129,0.78129,0.78045,0.78045,60800000.0
2008-01-21 03:00:00,0.78003,0.78025,0.77923,0.7802,62400000.0
2008-01-21 03:05:00,0.78021,0.78032,0.77982,0.77993,57600000.0
2008-01-21 03:10:00,0.77996,0.78056,0.77996,0.78039,70400000.0
2008-01-21 03:15:00,0.78034,0.78034,0.77978,0.78034,53800000.0
2008-01-21 03:20:00,0.7802,0.78038,0.77981,0.78002,60800000.0
2008-01-21 03:25:00,0.78013,0.78038,0.77982,0.77984,70800000.0
2008-01-21 03:30:00,0.77992,0.78001,0.77969,0.7799,58600000.0
2008-01-21 03:35:00,0.77996,0.78004,0.77955,0.77986,60800000.0
2008-01-21 03:40:00,0.77991,0.78007,0.77951,0.77956,56000000.0
2008-01-21 03:45:00,0.7795,0.77994,0.77944,0.77965,57600000.0
2008-01-21 03:50:00,0.77968,0.78011,0.77953,0.77973,62400000.0
2008-01-21 03:55:00,0.77989,0.77989,0.77925,0.77932,59600000.0
2008-01-21 04:00:00,0.77947,0.77969,0.77944,0.77965,52800000.0
2008-01-21 04:05:00,0.77969,0.78002,0.77954,0.77981,68200000.0
2008-01-21 04:10:00,0.77983,0.77996,0.7793,0.77952,60800000.0
2008-01-21 04:15:00,0.77967,0.78034,0.77952,0.78022,57600000.0
2008-01-21 04:20:00,0.78035,0.78085,0.77925,0.78066,58000000.0
2008-01-21 04:25:00,0.78056,0.78101,0.78047,0.78098,80000000.0
2008-01-21 04:30:00,0.78113,0.78121,0.7805,0.78082,44800000.0
2008-01-21 04:35:00,0.78086,0.78086,0.78056,0.78072,56000000.0
2008-01-21 04:40:00,0.78057,0.78072,0.78049,0.78065,65600000.0
2008-01-21 04:45:00,0.7806,0.78061,0.78011,0.78027,54400000.0
2008-01-21 04:50:00,0.78031,0.78059,0.78007,0.78049,57600000.0
2008-01-21 04:55:00,0.78025,0.78035,0.77991,0.78005,59200000.0
2008-01-21 05:00:00,0.7803,0.78053,0.78002,0.78036,58000000.0
2008-01-21 05:05:00,0.78034,0.78051,0.78011,0.78025,56000000.0
2008-01-21 05:10:00,0.78026,0.78049,0.7801,0.78032,49600000.0
2008-01-21 05:15:00,0.78033,0.78044,0.78023,0.78024,54400000.0
2008-01-21 05:20:00,0.78029,0.78042,0.78021,0.78026,44800000.0
2008-01-21 05:25:00,0.78003,0.78125,0.78002,0.7812,51200000.0
2008-01-21 05:30:00,0.78038,0.78068,0.7802,0.78063,51200000.0
2008-01-21 05:35:00,0.78057,0.78093,0.78027,0.78093,56000000.0
2008-01-21 05:40:00,0.78099,0.78134,0.78069,0.78119,58000000.0
2008-01-21 05:45:00,0.78117,0.78144,0.78074,0.78074,67200000.0
2008-01-21 05:50:00,0.78082,0.78082,0.78047,0.78073,64000000.0
2008-01-21 05:55:00,0.78086,0.78097,0.78057,0.78065,59200000.0
2008-01-21 06:00:00,0.78065,0.78078,0.78047,0.78053,70400000.0
2008-01-21 06:05:00,0.78078,0.78127,0.78006,0.78127,66600000.0
2008-01-21 06:10:00,0.78134,0.78159,0.78115,0.78118,43200000.0
2008-01-21 06:15:00,0.78116,0.7812,0.78079,0.78089,68800000.0
2008-01-21 06:20:00,0.78081,0.78102,0.7802,0.7802,53200000.0
2008-01-21 06:25:00,0.78005,0.78056,0.78005,0.78044,49000000.0
2008-01-21 06:30:00,0.78035,0.78054,0.78019,0.78019,63400000.0
2008-01-21 06:35:00,0.78039,0.78067,0.7799,0.78067,59600000.0
2008-01-21 06:40:00,0.78066,0.78084,0.77968,0.78046,52800000.0
2008-01-21 06:45:00,0.78046,0.78067,0.78031,0.78031,62400000.0
2008-01-21 06:50:00,0.78023,0.78043,0.78004,0.78013,56000000.0
2008-01-21 06:55:00,0.78,0.78018,0.77985,0.78013,54400000.0
2008-01-21 07:00:00,0.78023,0.78033,0.7797,0.7797,65600000.0
2008-01-21 07:05:00,0.77963,0.77974,0.77936,0.77973,63400000.0
2008-01-21 07:10:00,0.7798,0.78019,0.77944,0.78006,64000000.0
2008-01-21 07:15:00,0.78018,0.78107,0.78012,0.78059,68000000.0
2008-01-21 07:20:00,0.78057,0.78057,0.77983,0.7801,49600000.0
2008-01-21 07:25:00,0.78037,0.78045,0.77955,0.77961,54800000.0
2008-01-21 07:30:00,0.77955,0.77973,0.77931,0.77961,67200000.0
2008-01-21 07:35:00,0.77973,0.78001,0.77891,0.78001,70200000.0
2008-01-21 07:40:00,0.78003,0.7801,0.77894,0.77988,51200000.0
2008-01-21 07:45:00,0.77997,0.77997,0.77953,0.77983,73600000.0
2008-01-21 07:50:00,0.77982,0.77987,0.77885,0.77885,59200000.0
2008-01-21 07:55:00,0.77872,0.77894,0.77866,0.77878,67600000.0
2008-01-21 08:00:00,0.77874,0.77901,0.77835,0.77877,64000000.0
2008-01-21 08:05:00,0.77873,0.7791,0.77845,0.77903,69200000.0
2008-01-21 08:10:00,0.77912,0.77934,0.77902,0.77905,60800000.0
2008-01-21 08:15:00,0.77921,0.7797,0.77916,0.7792,62400000.0
2008-01-21 08:20:00,0.77928,0.77928,0.77879,0.77882,62400000.0
2008-01-21 08:25:00,0.77892,0.77912,0.77858,0.77858,59200000.0
2008-01-21 08:30:00,0.77857,0.77892,0.77823,0.77892,74600000.0
2008-01-21 08:35:00,0.7791,0.77944,0.77883,0.77944,104000000.0
2008-01-21 08:40:00,0.77945,0.77964,0.77912,0.77943,70400000.0
2008-01-21 08:45:00,0.77945,0.77945,0.77909,0.7791,97600000.0
2008-01-21 08:50:00,0.77927,0.77927,0.77838,0.77838,169600000.0
2008-01-21 08:55:00,0.77829,0.7786,0.77779,0.7786,56400000.0
2008-01-21 09:00:00,0.77853,0.77884,0.77782,0.77782,99200000.0
2008-01-21 09:05:00,0.77769,0.77854,0.77758,0.77847,97600000.0
2008-01-21 09:10:00,0.77814,0.77851,0.77767,0.77851,118800000.0
2008-01-21 09:15:00,0.77884,0.77915,0.77878,0.77888,136400000.0
2008-01-21 09:20:00,0.77912,0.77913,0.77834,0.77836,92000000.0
2008-01-21 09:25:00,0.77836,0.77868,0.7782,0.77863,133600000.0
2008-01-21 09:30:00,0.7785,0.77875,0.77784,0.77875,128000000.0
2008-01-21 09:35:00,0.77879,0.77912,0.77805,0.77879,206200000.0
2008-01-21 09:40:00,0.77876,0.77876,0.77734,0.77734,247400000.0
2008-01-21 09:45:00,0.77722,0.77722,0.77645,0.77686,99200000.0
2008-01-21 09:50:00,0.7769,0.77766,0.7769,0.77765,328400000.0
2008-01-21 09:55:00,0.77756,0.77786,0.77721,0.77775,224000000.0
2008-01-21 10:00:00,0.7776,0.77785,0.77651,0.77685,286200000.0
2008-01-21 10:05:00,0.77705,0.77733,0.77687,0.77729,202000000.0
2008-01-21 10:10:00,0.77759,0.77825,0.77756,0.77781,264200000.0
2008-01-21 10:15:00,0.77801,0.77801,0.77544,0.7755,174800000.0
2008-01-21 10:20:00,0.77557,0.77679,0.77557,0.77679,271400000.0
2008-01-21 10:25:00,0.77681,0.77681,0.77648,0.77668,226000000.0
2008-01-21 10:30:00,0.77662,0.77688,0.77641,0.77647,137600000.0
2008-01-21 10:35:00,0.77661,0.7781,0.77654,0.77796,99200000.0
2008-01-21 10:40:00,0.77778,0.77778,0.77691,0.77758,169000000.0
2008-01-21 10:45:00,0.77748,0.77754,0.77708,0.77733,187200000.0
2008-01-21 10:50:00,0.77764,0.77764,0.77682,0.77731,219200000.0
2008-01-21 10:55:00,0.77729,0.77786,0.77669,0.77689,244800000.0
2008-01-21 11:00:00,0.77691,0.7784,0.77691,0.7784,252000000.0
2008-01-21 11:05:00,0.77834,0.77982,0.77834,0.77963,198400000.0
2008-01-21 11:10:00,0.77964,0.77974,0.77878,0.77907,305000000.0
2008-01-21 11:15:00,0.77903,0.77925,0.7785,0.7786,139200000.0
2008-01-21 11:20:00,0.77841,0.77841,0.77765,0.7781,243200000.0
2008-01-21 11:25:00,0.77828,0.7784,0.778,0.778,248800000.0
2008-01-21 11:30:00,0.77773,0.77812,0.77763,0.77794,96000000.0
2008-01-21 11:35:00,0.77808,0.77907,0.77806,0.77867,142400000.0
2008-01-21 11:40:00,0.77851,0.77895,0.77824,0.77824,131600000.0
2008-01-21 11:45:00,0.77816,0.77816,0.77684,0.77793,141800000.0
2008-01-21 11:50:00,0.77793,0.77808,0.77749,0.77772,189000000.0
2008-01-21 11:55:00,0.77761,0.77761,0.77643,0.77646,164800000.0
2008-01-21 12:00:00,0.77644,0.77735,0.77638,0.77684,119400000.0
2008-01-21 12:05:00,0.77664,0.77746,0.77653,0.77718,120400000.0
2008-01-21 12:10:00,0.77714,0.7776,0.77699,0.77699,137600000.0
2008-01-21 12:15:00,0.77675,0.77675,0.77596,0.77596,156800000.0
2008-01-21 12:20:00,0.77566,0.77582,0.77554,0.77556,130600000.0
2008-01-21 12:25:00,0.7756,0.7762,0.77454,0.77458,133800000.0
2008-01-21 12:30:00,0.77542,0.77581,0.77433,0.77574,175800000.0
2008-01-21 12:35:00,0.77592,0.77638,0.77588,0.77588,110200000.0
2008-01-21 12:40:00,0.77578,0.77609,0.77575,0.77596,81600000.0
2008-01-21 12:45:00,0.77607,0.77635,0.77606,0.77619,168400000.0
2008-01-21 12:50:00,0.77629,0.77683,0.77621,0.77645,120000000.0
2008-01-21 12:55:00,0.77602,0.77602,0.77517,0.77562,109600000.0
2008-01-21 13:00:00,0.77551,0.77566,0.77324,0.77357,88000000.0
2008-01-21 13:05:00,0.77334,0.77334,0.77166,0.77222,120000000.0
2008-01-21 13:10:00,0.77231,0.77296,0.77131,0.77291,98000000.0
2008-01-21 13:15:00,0.77285,0.77293,0.77199,0.77236,180600000.0
2008-01-21 13:20:00,0.77252,0.77444,0.77252,0.77444,143400000.0
2008-01-21 13:25:00,0.77426,0.77439,0.77394,0.77394,89600000.0
2008-01-21 13:30:00,0.77363,0.77366,0.77291,0.77366,205600000.0
2008-01-21 13:35:00,0.77389,0.77397,0.77346,0.77346,96000000.0
2008-01-21 13:40:00,0.77348,0.77365,0.77251,0.77359,83200000.0
2008-01-21 13:45:00,0.77347,0.77347,0.77245,0.77248,102400000.0
2008-01-21 13:50:00,0.77244,0.77308,0.77208,0.77308,78400000.0
2008-01-21 13:55:00,0.77308,0.77328,0.77222,0.77251,140000000.0
2008-01-21 14:00:00,0.7725,0.77326,0.77227,0.77324,67200000.0
2008-01-21 14:05:00,0.77306,0.77417,0.772,0.77394,85200000.0
2008-01-21 14:10:00,0.77395,0.77419,0.77364,0.77368,132000000.0
2008-01-21 14:15:00,0.77346,0.77346,0.77179,0.77222,64400000.0
2008-01-21 14:20:00,0.77221,0.7727,0.77185,0.77207,65600000.0
2008-01-21 14:25:00,0.77242,0.77317,0.77167,0.77167,72000000.0
2008-01-21 14:30:00,0.77147,0.77276,0.77128,0.77251,64000000.0
2008-01-21 14:35:00,0.77258,0.77321,0.77225,0.77271,62400000.0
2008-01-21 14:40:00,0.77283,0.77377,0.77237,0.77362,78400000.0
2008-01-21 14:45:00,0.77368,0.77374,0.7729,0.77325,58600000.0
2008-01-21 14:50:00,0.77338,0.77364,0.77314,0.77325,72000000.0
2008-01-21 14:55:00,0.77321,0.77351,0.77281,0.77345,60800000.0
2008-01-21 15:00:00,0.77358,0.77358,0.7728,0.77335,70400000.0
2008-01-21 15:05:00,0.77358,0.77391,0.77318,0.77365,65600000.0
2008-01-21 15:10:00,0.77371,0.77403,0.77359,0.7739,60200000.0
2008-01-21 15:15:00,0.77393,0.77393,0.77226,0.77229,72000000.0
2008-01-21 15:20:00,0.77235,0.77272,0.77235,0.77252,67200000.0
2008-01-21 15:25:00,0.77273,0.77293,0.7725,0.7728,65000000.0
2008-01-21 15:30:00,0.77256,0.77301,0.77187,0.77259,62400000.0
2008-01-21 15:35:00,0.77249,0.77261,0.7714,0.77225,60800000.0
2008-01-21 15:40:00,0.77216,0.77271,0.77205,0.77212,65600000.0
2008-01-21 15:45:00,0.77227,0.77326,0.77216,0.77325,67200000.0
2008-01-21 15:50:00,0.77315,0.77382,0.77297,0.77369,65600000.0
2008-01-21 15:55:00,0.77387,0.77479,0.77378,0.77468,75200000.0
2008-01-21 16:00:00,0.77467,0.77468,0.77371,0.77371,59600000.0
2008-01-21 16:05:00,0.77376,0.77379,0.77268,0.7733,70400000.0
2008-01-21 16:10:00,0.77332,0.77394,0.77332,0.77365,66600000.0
2008-01-21 16:15:00,0.7734,0.77382,0.77307,0.77375,56000000.0
2008-01-21 16:20:00,0.77367,0.7741,0.77365,0.7741,67200000.0
2008-01-21 16:25:00,0.77397,0.77417,0.77361,0.77361,75200000.0
2008-01-21 16:30:00,0.77356,0.7736,0.77264,0.77278,59200000.0
2008-01-21 16:35:00,0.77279,0.77299,0.77232,0.77237,66600000.0
2008-01-21 16:40:00,0.77192,0.77192,0.77126,0.77173,63400000.0
2008-01-21 16:45:00,0.77213,0.77236,0.77158,0.77158,73600000.0
2008-01-21 16:50:00,0.77166,0.77186,0.77039,0.77152,60800000.0
2008-01-21 16:55:00,0.77157,0.77209,0.77127,0.77192,65600000.0
2008-01-21 17:00:00,0.77195,0.77199,0.77119,0.77128,67600000.0
2008-01-21 17:05:00,0.7714,0.77167,0.7709,0.77095,67200000.0
2008-01-21 17:10:00,0.77077,0.77087,0.77017,0.77029,68800000.0
2008-01-21 17:15:00,0.77052,0.77065,0.76967,0.76967,73600000.0
2008-01-21 17:20:00,0.76965,0.7697,0.76935,0.76937,59200000.0
2008-01-21 17:25:00,0.76933,0.77025,0.76912,0.77019,67200000.0
2008-01-21 17:30:00,0.77015,0.77076,0.76983,0.77038,67200000.0
2008-01-21 17:35:00,0.77038,0.7709,0.77038,0.77065,67200000.0
2008-01-21 17:40:00,0.77071,0.77107,0.77043,0.77094,60800000.0
2008-01-21 17:45:00,0.77106,0.77113,0.77082,0.77111,69200000.0
2008-01-21 17:50:00,0.77091,0.77112,0.77046,0.7707,69200000.0
2008-01-21 17:55:00,0.77064,0.77107,0.77022,0.77026,70800000.0
2008-01-21 18:00:00,0.77039,0.7711,0.77038,0.77086,64000000.0
2008-01-21 18:05:00,0.77115,0.77126,0.7709,0.77098,59200000.0
2008-01-21 18:10:00,0.77081,0.77083,0.77014,0.77028,64000000.0
2008-01-21 18:15:00,0.77027,0.7714,0.7699,0.76992,66600000.0
2008-01-21 18:20:00,0.771,0.771,0.77046,0.77086,59200000.0
2008-01-21 18:25:00,0.77084,0.77094,0.77016,0.77026,67200000.0
2008-01-21 18:30:00,0.77019,0.77076,0.77017,0.77067,48400000.0
2008-01-21 18:35:00,0.77072,0.77113,0.77052,0.77068,59200000.0
2008-01-21 18:40:00,0.77063,0.77098,0.76991,0.77098,62400000.0
2008-01-21 18:45:00,0.77114,0.77141,0.77062,0.77098,60800000.0
2008-01-21 18:50:00,0.771,0.77105,0.77061,0.77072,64400000.0
2008-01-21 18:55:00,0.77085,0.77234,0.77085,0.77138,74000000.0
2008-01-21 19:00:00,0.77119,0.77242,0.77079,0.77168,62400000.0
2008-01-21 19:05:00,0.77182,0.77183,0.76898,0.77025,60800000.0
2008-01-21 19:10:00,0.77035,0.77057,0.76943,0.76954,70400000.0
2008-01-21 19:15:00,0.76947,0.77025,0.76945,0.76972,58600000.0
2008-01-21 19:20:00,0.76975,0.76975,0.76902,0.7691,55400000.0
2008-01-21 19:25:00,0.76925,0.76987,0.76925,0.76984,54400000.0
2008-01-21 19:30:00,0.76981,0.77085,0.76981,0.77054,52800000.0
2008-01-21 19:35:00,0.77013,0.77065,0.76892,0.77049,60800000.0
2008-01-21 19:40:00,0.77046,0.77049,0.77011,0.77015,58600000.0
2008-01-21 19:45:00,0.77021,0.77046,0.77003,0.77028,58600000.0
2008-01-21 19:50:00,0.77023,0.77023,0.76966,0.77005,56400000.0
2008-01-21 19:55:00,0.7702,0.77119,0.77014,0.77119,73000000.0
2008-01-21 20:00:00,0.77148,0.77148,0.77092,0.77116,53200000.0
2008-01-21 20:05:00,0.77094,0.77164,0.77063,0.77157,58000000.0
2008-01-21 20:10:00,0.77146,0.7715,0.77024,0.77039,64000000.0
2008-01-21 20:15:00,0.77041,0.77093,0.77041,0.77084,59600000.0
2008-01-21 20:20:00,0.77081,0.77095,0.7705,0.77095,58600000.0
2008-01-21 20:25:00,0.7708,0.77105,0.77071,0.77092,46400000.0
2008-01-21 20:30:00,0.77057,0.7706,0.77003,0.77055,67200000.0
2008-01-21 20:35:00,0.77047,0.77049,0.7694,0.76946,60800000.0
2008-01-21 20:40:00,0.76967,0.77005,0.76962,0.76985,54800000.0
2008-01-21 20:45:00,0.76974,0.77122,0.76974,0.77121,60800000.0
2008-01-21 20:50:00,0.77031,0.77047,0.7703,0.77032,60800000.0
2008-01-21 20:55:00,0.77016,0.77021,0.76994,0.76995,49600000.0
2008-01-21 21:00:00,0.77009,0.77117,0.77005,0.77041,52800000.0
2008-01-21 21:05:00,0.77039,0.77043,0.77024,0.7703,54400000.0
2008-01-21 21:10:00,0.77024,0.7711,0.76972,0.7711,56400000.0
2008-01-21 21:15:00,0.7701,0.771,0.77003,0.77086,43000000.0
2008-01-21 21:20:00,0.77081,0.77099,0.77073,0.77073,50000000.0
2008-01-21 21:25:00,0.77057,0.77072,0.76954,0.77053,51600000.0
2008-01-21 21:30:00,0.77049,0.77079,0.77033,0.7707,54800000.0
2008-01-21 21:35:00,0.77066,0.77082,0.77049,0.77081,58000000.0
2008-01-21 21:40:00,0.77094,0.77095,0.7705,0.77057,49000000.0
2008-01-21 21:45:00,0.77033,0.77054,0.76997,0.76997,49600000.0
2008-01-21 21:50:00,0.76962,0.76962,0.76871,0.76875,56000000.0
2008-01-21 21:55:00,0.76877,0.76877,0.76806,0.76806,56000000.0
2008-01-21 22:00:00,0.76757,0.76765,0.76731,0.76765,58000000.0
2008-01-21 22:05:00,0.76788,0.76822,0.76773,0.76822,59200000.0
2008-01-21 22:10:00,0.76819,0.76855,0.76807,0.76848,58600000.0
2008-01-21 22:15:00,0.76854,0.76894,0.76841,0.76887,51200000.0
2008-01-21 22:20:00,0.76878,0.76892,0.76764,0.76872,62400000.0
2008-01-21 22:25:00,0.76862,0.76862,0.76704,0.76823,44800000.0
2008-01-21 22:30:00,0.76831,0.76885,0.76823,0.76885,59200000.0
2008-01-21 22:35:00,0.76903,0.76927,0.76892,0.76921,46400000.0
2008-01-21 22:40:00,0.76927,0.76961,0.76915,0.76961,36800000.0
2008-01-21 22:45:00,0.76966,0.77052,0.76965,0.77046,64000000.0
2008-01-21 22:50:00,0.7705,0.77057,0.76977,0.76977,54400000.0
2008-01-21 22:55:00,0.77002,0.77046,0.76943,0.76992,68800000.0
2008-01-21 23:00:00,0.76984,0.77054,0.76974,0.77054,56000000.0
2008-01-21 23:05:00,0.77063,0.77134,0.76958,0.77134,56000000.0
2008-01-21 23:10:00,0.77175,0.77194,0.77138,0.77159,71200000.0
2008-01-21 23:15:00,0.77164,0.77239,0.7716,0.77207,52800000.0
2008-01-21 23:20:00,0.77203,0.77252,0.7708,0.77244,66000000.0
2008-01-21 23:25:00,0.7724,0.77245,0.77204,0.77205,52800000.0
2008-01-21 23:30:00,0.77206,0.7721,0.77111,0.77123,51200000.0
2008-01-21 23:35:00,0.77125,0.7714,0.77005,0.77131,62400000.0
2008-01-21 23:40:00,0.77154,0.77154,0.77034,0.77052,40800000.0
2008-01-21 23:45:00,0.77029,0.77081,0.77019,0.77072,51200000.0
2008-01-21 23:50:00,0.77073,0.771,0.77064,0.77092,61200000.0
2008-01-21 23:55:00,0.77086,0.77101,0.77058,0.77091,62400000.0
2008-01-22 00:00:00,0.77081,0.77115,0.77067,0.77101,62400000.0
2008-01-22 00:05:00,0.77121,0.77126,0.77094,0.77112,65600000.0
2008-01-22 00:10:00,0.77122,0.77124,0.77107,0.77117,44800000.0
2008-01-22 00:15:00,0.77118,0.77167,0.77099,0.77146,55400000.0
2008-01-22 00:20:00,0.77144,0.77162,0.77107,0.77114,59200000.0
2008-01-22 00:25:00,0.77115,0.77118,0.76974,0.77006,68800000.0
2008-01-22 00:30:00,0.77001,0.77004,0.76776,0.76825,60800000.0
2008-01-22 00:35:00,0.76884,0.76933,0.76868,0.76933,65600000.0
2008-01-22 00:40:00,0.76925,0.77,0.76885,0.76987,58000000.0
2008-01-22 00:45:00,0.76973,0.76988,0.76914,0.76914,62400000.0
2008-01-22 00:50:00,0.76895,0.76904,0.76784,0.7679,62400000.0
2008-01-22 00:55:00,0.76812,0.76812,0.76749,0.76794,56000000.0
2008-01-22 01:00:00,0.76777,0.76786,0.76706,0.76753,56000000.0
2008-01-22 01:05:00,0.76758,0.76758,0.76668,0.76677,58000000.0
2008-01-22 01:10:00,0.76685,0.76739,0.76667,0.76667,57600000.0
2008-01-22 01:15:00,0.76675,0.76758,0.76601,0.76742,60800000.0
2008-01-22 01:20:00,0.76745,0.76762,0.7673,0.76762,54200000.0
2008-01-22 01:25:00,0.76769,0.76769,0.76734,0.76736,59200000.0
2008-01-22 01:30:00,0.76638,0.76848,0.76638,0.76787,44800000.0
2008-01-22 01:35:00,0.76796,0.76882,0.76796,0.76846,43200000.0
2008-01-22 01:40:00,0.76846,0.76857,0.76828,0.76848,52800000.0
2008-01-22 01:45:00,0.76851,0.76852,0.76706,0.76706,49600000.0
2008-01-22 01:50:00,0.76698,0.76703,0.76654,0.76679,46400000.0
2008-01-22 01:55:00,0.76678,0.76679,0.76624,0.76668,66600000.0
2008-01-22 02:00:00,0.76687,0.76759,0.76662,0.76745,63400000.0
2008-01-22 02:05:00,0.7674,0.76793,0.76723,0.76763,52800000.0
2008-01-22 02:10:00,0.76759,0.76803,0.76747,0.76792,59200000.0
2008-01-22 02:15:00,0.76805,0.76868,0.76773,0.76806,59200000.0
2008-01-22 02:20:00,0.7681,0.76847,0.76773,0.768,56000000.0
2008-01-22 02:25:00,0.7679,0.76892,0.76774,0.76892,62800000.0
2008-01-22 02:30:00,0.76938,0.76938,0.76765,0.76797,45800000.0
2008-01-22 02:35:00,0.76794,0.7687,0.76784,0.76855,59200000.0
2008-01-22 02:40:00,0.76849,0.76849,0.76792,0.76799,69800000.0
2008-01-22 02:45:00,0.76791,0.76842,0.76791,0.76819,55400000.0
2008-01-22 02:50:00,0.76824,0.76824,0.76753,0.76783,60800000.0
2008-01-22 02:55:00,0.76769,0.76783,0.7673,0.76776,61200000.0
2008-01-22 03:00:00,0.76762,0.76764,0.76652,0.76757,66600000.0
2008-01-22 03:05:00,0.76763,0.76768,0.76726,0.76754,57600000.0
2008-01-22 03:10:00,0.76737,0.76836,0.76728,0.76821,70400000.0
2008-01-22 03:15:00,0.76823,0.76863,0.76807,0.76857,62400000.0
2008-01-22 03:20:00,0.76841,0.76907,0.76828,0.76861,61200000.0
2008-01-22 03:25:00,0.76855,0.76865,0.76829,0.76834,70200000.0
2008-01-22 03:30:00,0.76849,0.76954,0.76845,0.76948,54400000.0
2008-01-22 03:35:00,0.76951,0.76982,0.76943,0.76956,70400000.0
2008-01-22 03:40:00,0.76948,0.7706,0.76929,0.7706,56000000.0
2008-01-22 03:45:00,0.7705,0.77079,0.76939,0.7694,57000000.0
2008-01-22 03:50:00,0.76906,0.7694,0.76861,0.76888,62400000.0
2008-01-22 03:55:00,0.769,0.76929,0.76863,0.76874,59200000.0
2008-01-22 04:00:00,0.76873,0.76912,0.76841,0.76849,48000000.0
2008-01-22 04:05:00,0.76858,0.76862,0.76728,0.76752,68800000.0
2008-01-22 04:10:00,0.76745,0.76756,0.76681,0.76681,62400000.0
2008-01-22 04:15:00,0.76681,0.76691,0.76655,0.76675,57600000.0
2008-01-22 04:20:00,0.76685,0.76785,0.76579,0.76785,57600000.0
2008-01-22 04:25:00,0.76775,0.76775,0.7672,0.76736,80400000.0
2008-01-22 04:30:00,0.76761,0.76827,0.7676,0.76826,48000000.0
2008-01-22 04:35:00,0.76839,0.76849,0.76783,0.76833,61800000.0
2008-01-22 04:40:00,0.76821,0.76871,0.76813,0.76853,65600000.0
2008-01-22 04:45:00,0.7687,0.76888,0.76857,0.76878,54800000.0
2008-01-22 04:50:00,0.76882,0.76893,0.76846,0.76884,58000000.0
2008-01-22 04:55:00,0.76882,0.76937,0.76882,0.76913,60800000.0
2008-01-22 05:00:00,0.76935,0.7705,0.76935,0.77045,58000000.0
2008-01-22 05:05:00,0.77027,0.77033,0.76968,0.76988,53200000.0
2008-01-22 05:10:00,0.76998,0.77043,0.76988,0.7703,61200000.0
2008-01-22 05:15:00,0.77041,0.77094,0.77041,0.77063,50000000.0
2008-01-22 05:20:00,0.77046,0.77053,0.77003,0.77034,46400000.0
2008-01-22 05:25:00,0.77027,0.77038,0.76982,0.77036,48000000.0
2008-01-22 05:30:00,0.77037,0.77041,0.76979,0.76986,59200000.0
2008-01-22 05:35:00,0.76986,0.76986,0.76896,0.76942,56000000.0
2008-01-22 05:40:00,0.76945,0.76996,0.7693,0.7699,58000000.0
2008-01-22 05:45:00,0.76984,0.77042,0.76973,0.76985,70400000.0
2008-01-22 05:50:00,0.76989,0.76989,0.76952,0.76989,61800000.0
2008-01-22 05:55:00,0.77015,0.77015,0.76974,0.76974,59200000.0
2008-01-22 06:00:00,0.76972,0.76974,0.76927,0.76944,70800000.0
2008-01-22 06:05:00,0.7694,0.76973,0.76829,0.76924,67200000.0
2008-01-22 06:10:00,0.76906,0.76924,0.76896,0.76905,46400000.0
2008-01-22 06:15:00,0.76886,0.76887,0.76828,0.7684,68800000.0
2008-01-22 06:20:00,0.7683,0.76854,0.76808,0.76808,56000000.0
2008-01-22 06:25:00,0.76823,0.76842,0.76776,0.768,52200000.0
2008-01-22 06:30:00,0.76822,0.76848,0.76773,0.76773,64000000.0
2008-01-22 06:35:00,0.76774,0.76799,0.76757,0.76761,54400000.0
2008-01-22 06:40:00,0.7676,0.76837,0.76725,0.76798,44200000.0
2008-01-22 06:45:00,0.76787,0.76798,0.7667,0.76737,64000000.0
2008-01-22 06:50:00,0.76703,0.7683,0.76686,0.7683,60800000.0
2008-01-22 06:55:00,0.76829,0.76867,0.76829,0.76846,54400000.0
2008-01-22 07:00:00,0.76845,0.76899,0.76845,0.76864,65600000.0
2008-01-22 07:05:00,0.76861,0.76861,0.76704,0.7674,64000000.0
2008-01-22 07:10:00,0.76737,0.76745,0.76695,0.76718,64000000.0
2008-01-22 07:15:00,0.76734,0.76849,0.76734,0.76848,64000000.0
2008-01-22 07:20:00,0.76848,0.76863,0.76825,0.76863,48000000.0
2008-01-22 07:25:00,0.76844,0.7685,0.76806,0.7685,51200000.0
2008-01-22 07:30:00,0.76895,0.77058,0.76894,0.77029,70400000.0
2008-01-22 07:35:00,0.77037,0.7705,0.76894,0.76995,70200000.0
2008-01-22 07:40:00,0.77032,0.77109,0.76935,0.77109,46800000.0
2008-01-22 07:45:00,0.77123,0.77146,0.77106,0.77111,73600000.0
2008-01-22 07:50:00,0.77119,0.77124,0.77048,0.77054,59000000.0
2008-01-22 07:55:00,0.77041,0.7712,0.77019,0.77019,67600000.0
2008-01-22 08:00:00,0.77019,0.77036,0.76963,0.76963,63800000.0
2008-01-22 08:05:00,0.76977,0.77001,0.76912,0.76961,68800000.0
2008-01-22 08:10:00,0.76965,0.76965,0.76944,0.76952,56000000.0
2008-01-22 08:15:00,0.76956,0.76984,0.76908,0.76908,62400000.0
2008-01-22 08:20:00,0.76898,0.76898,0.7677,0.76781,62400000.0
2008-01-22 08:25:00,0.76794,0.76794,0.76718,0.76763,69200000.0
2008-01-22 08:30:00,0.76765,0.76765,0.76579,0.76626,76600000.0
2008-01-22 08:35:00,0.76649,0.76693,0.76574,0.76693,104400000.0
2008-01-22 08:40:00,0.76711,0.76798,0.76646,0.76793,70400000.0
2008-01-22 08:45:00,0.76837,0.76881,0.76774,0.76873,97600000.0
2008-01-22 08:50:00,0.7688,0.76886,0.7667,0.76716,170000000.0
2008-01-22 08:55:00,0.76704,0.76828,0.76704,0.76764,55400000.0
2008-01-22 09:00:00,0.76754,0.76759,0.76711,0.76745,99600000.0
2008-01-22 09:05:00,0.76739,0.76756,0.7669,0.7669,97600000.0
2008-01-22 09:10:00,0.76665,0.76666,0.76623,0.76664,120000000.0
2008-01-22 09:15:00,0.76694,0.76756,0.76694,0.76753,136000000.0
2008-01-22 09:20:00,0.76771,0.76843,0.76743,0.76843,91200000.0
2008-01-22 09:25:00,0.76816,0.76816,0.76679,0.76703,133200000.0
2008-01-22 09:30:00,0.76697,0.76714,0.76651,0.76651,128400000.0
2008-01-22 09:35:00,0.76614,0.76622,0.76513,0.76555,205800000.0
2008-01-22 09:40:00,0.7657,0.76574,0.76513,0.76513,247200000.0
2008-01-22 09:45:00,0.76512,0.76579,0.76512,0.76547,108800000.0
2008-01-22 09:50:00,0.76531,0.76555,0.76457,0.76555,326200000.0
2008-01-22 09:55:00,0.76582,0.76601,0.76543,0.76544,229200000.0
2008-01-22 10:00:00,0.76523,0.76549,0.76406,0.76485,286400000.0
2008-01-22 10:05:00,0.76481,0.76587,0.76469,0.76587,201600000.0
2008-01-22 10:10:00,0.76577,0.76822,0.76575,0.76793,265400000.0
2008-01-22 10:15:00,0.76795,0.76795,0.76655,0.76695,174200000.0
2008-01-22 10:20:00,0.76703,0.76824,0.76703,0.76807,272200000.0
2008-01-22 10:25:00,0.76811,0.76943,0.76803,0.76893,224800000.0
2008-01-22 10:30:00,0.76876,0.76994,0.76812,0.76994,137600000.0
2008-01-22 10:35:00,0.77052,0.77052,0.76906,0.76916,91200000.0
2008-01-22 10:40:00,0.76922,0.77081,0.76873,0.77081,170000000.0
2008-01-22 10:45:00,0.77114,0.77317,0.77109,0.77118,186600000.0
2008-01-22 10:50:00,0.77106,0.7718,0.77085,0.77144,219000000.0
2008-01-22 10:55:00,0.77131,0.77354,0.77131,0.77354,244600000.0
2008-01-22 11:00:00,0.7736,0.77448,0.77356,0.77418,252000000.0
2008-01-22 11:05:00,0.77397,0.77436,0.7726,0.7726,197800000.0
2008-01-22 11:10:00,0.77233,0.77233,0.77097,0.77133,305600000.0
2008-01-22 11:15:00,0.77151,0.77161,0.77106,0.77131,134400000.0
2008-01-22 11:20:00,0.77127,0.77159,0.77096,0.77149,243200000.0
2008-01-22 11:25:00,0.77149,0.77226,0.77124,0.77211,247400000.0
2008-01-22 11:30:00,0.77201,0.77202,0.77119,0.77175,96000000.0
2008-01-22 11:35:00,0.77195,0.77195,0.77127,0.77141,142800000.0
2008-01-22 11:40:00,0.77122,0.77179,0.77122,0.77157,132800000.0
2008-01-22 11:45:00,0.77195,0.77227,0.77056,0.77159,142800000.0
2008-01-22 11:50:00,0.77153,0.77231,0.77153,0.77203,189200000.0
2008-01-22 11:55:00,0.77205,0.77364,0.77205,0.77364,164200000.0
2008-01-22 12:00:00,0.77339,0.77465,0.77319,0.77465,118800000.0
2008-01-22 12:05:00,0.7746,0.77535,0.7746,0.77535,120400000.0
2008-01-22 12:10:00,0.77556,0.77556,0.77487,0.77533,137600000.0
2008-01-22 12:15:00,0.77543,0.77567,0.77496,0.77525,166200000.0
2008-01-22 12:20:00,0.77526,0.77529,0.77463,0.77463,131400000.0
2008-01-22 12:25:00,0.77452,0.77531,0.77333,0.77365,142400000.0
2008-01-22 12:30:00,0.77461,0.77522,0.77369,0.77421,177400000.0
2008-01-22 12:35:00,0.77359,0.77366,0.77332,0.77355,110400000.0
2008-01-22 12:40:00,0.77369,0.77373,0.773,0.77327,82000000.0
2008-01-22 12:45:00,0.77328,0.77385,0.77272,0.77375,174400000.0
2008-01-22 12:50:00,0.77365,0.77365,0.77303,0.77346,120400000.0
2008-01-22 12:55:00,0.77345,0.77352,0.77251,0.7726,108800000.0
2008-01-22 13:00:00,0.7727,0.77413,0.7727,0.77409,88000000.0
2008-01-22 13:05:00,0.77418,0.77492,0.77395,0.77479,120000000.0
2008-01-22 13:10:00,0.77476,0.7755,0.77476,0.7754,99200000.0
2008-01-22 13:15:00,0.77566,0.77682,0.77563,0.77632,180200000.0
2008-01-22 13:20:00,0.77637,0.77709,0.77607,0.7761,144000000.0
2008-01-22 13:25:00,0.77576,0.77591,0.77522,0.77531,90600000.0
2008-01-22 13:30:00,0.77535,0.77562,0.77511,0.77539,206800000.0
2008-01-22 13:35:00,0.77584,0.77614,0.77482,0.7754,94800000.0
2008-01-22 13:40:00,0.77537,0.77544,0.77382,0.77382,82000000.0
2008-01-22 13:45:00,0.77384,0.77458,0.77344,0.77344,101800000.0
2008-01-22 13:50:00,0.77342,0.77366,0.77316,0.77341,78400000.0
2008-01-22 13:55:00,0.77357,0.77477,0.77357,0.77438,139200000.0
2008-01-22 14:00:00,0.7744,0.77456,0.77411,0.77421,66600000.0
2008-01-22 14:05:00,0.77406,0.77424,0.77293,0.77397,90600000.0
2008-01-22 14:10:00,0.77409,0.7743,0.77324,0.77325,124800000.0
2008-01-22 14:15:00,0.77336,0.77336,0.77277,0.77306,65600000.0
2008-01-22 14:20:00,0.77305,0.77436,0.77302,0.77436,64000000.0
2008-01-22 14:25:00,0.7745,0.77456,0.77389,0.77409,72000000.0
2008-01-22 14:30:00,0.77406,0.77406,0.77364,0.77372,64000000.0
2008-01-22 14:35:00,0.77379,0.77402,0.77351,0.77381,62800000.0
2008-01-22 14:40:00,0.77359,0.77381,0.77329,0.77351,78400000.0
2008-01-22 14:45:00,0.77372,0.77411,0.77341,0.77341,59200000.0
2008-01-22 14:50:00,0.77343,0.7748,0.77332,0.77399,71400000.0
2008-01-22 14:55:00,0.77395,0.77469,0.77358,0.77454,60800000.0
2008-01-22 15:00:00,0.77473,0.77542,0.7747,0.77529,70400000.0
2008-01-22 15:05:00,0.77507,0.7752,0.77358,0.7743,65600000.0
2008-01-22 15:10:00,0.77437,0.77439,0.7726,0.77294,60800000.0
2008-01-22 15:15:00,0.77296,0.77398,0.77296,0.77343,72000000.0
2008-01-22 15:20:00,0.77414,0.77911,0.77414,0.77794,67200000.0
2008-01-22 15:25:00,0.7785,0.77874,0.77744,0.77766,57600000.0
2008-01-22 15:30:00,0.77686,0.77842,0.77441,0.77611,62800000.0
2008-01-22 15:35:00,0.77677,0.77896,0.77608,0.77856,60800000.0
2008-01-22 15:40:00,0.77852,0.77964,0.77846,0.77951,72400000.0
2008-01-22 15:45:00,0.7793,0.7796,0.77876,0.77876,67200000.0
2008-01-22 15:50:00,0.77891,0.78007,0.77822,0.78007,62800000.0
2008-01-22 15:55:00,0.78014,0.78074,0.77903,0.77991,75200000.0
2008-01-22 16:00:00,0.77791,0.77803,0.77633,0.77772,59000000.0
2008-01-22 16:05:00,0.77796,0.77997,0.77719,0.77978,69600000.0
2008-01-22 16:10:00,0.77978,0.78077,0.77942,0.78077,67200000.0
2008-01-22 16:15:00,0.78046,0.78061,0.77903,0.77939,56000000.0
2008-01-22 16:20:00,0.77941,0.7795,0.77884,0.77939,67200000.0
2008-01-22 16:25:00,0.77957,0.77994,0.77905,0.77945,75600000.0
2008-01-22 16:30:00,0.7795,0.78047,0.7795,0.78006,58600000.0
2008-01-22 16:35:00,0.78002,0.78107,0.77996,0.7805,67200000.0
2008-01-22 16:40:00,0.7807,0.78085,0.78007,0.78031,64000000.0
2008-01-22 16:45:00,0.78036,0.78059,0.77978,0.78036,73600000.0
2008-01-22 16:50:00,0.7806,0.78265,0.78051,0.78122,53200000.0
2008-01-22 16:55:00,0.7807,0.781,0.78012,0.78076,65600000.0
2008-01-22 17:00:00,0.78092,0.7816,0.78068,0.78102,67200000.0
2008-01-22 17:05:00,0.78118,0.78267,0.78045,0.78267,66600000.0
2008-01-22 17:10:00,0.78305,0.78338,0.78229,0.78296,70000000.0
2008-01-22 17:15:00,0.78275,0.78402,0.78242,0.78334,73600000.0
2008-01-22 17:20:00,0.78323,0.78323,0.78238,0.78256,59200000.0
2008-01-22 17:25:00,0.78283,0.78283,0.78155,0.78282,67200000.0
2008-01-22 17:30:00,0.78267,0.78297,0.78203,0.78258,67200000.0
2008-01-22 17:35:00,0.78238,0.78238,0.7813,0.78155,67200000.0
2008-01-22 17:40:00,0.78157,0.78236,0.78152,0.78227,60600000.0
2008-01-22 17:45:00,0.78175,0.78183,0.78154,0.78178,68800000.0
2008-01-22 17:50:00,0.78151,0.78256,0.78151,0.78253,69600000.0
2008-01-22 17:55:00,0.7825,0.78266,0.78236,0.78253,70400000.0
2008-01-22 18:00:00,0.78243,0.78361,0.78236,0.78361,64000000.0
2008-01-22 18:05:00,0.78361,0.7841,0.78357,0.78379,58600000.0
2008-01-22 18:10:00,0.78355,0.78368,0.78243,0.78244,73600000.0
2008-01-22 18:15:00,0.78254,0.78339,0.78198,0.78215,67200000.0
2008-01-22 18:20:00,0.78297,0.78297,0.78192,0.78202,59200000.0
2008-01-22 18:25:00,0.78229,0.78246,0.78156,0.78164,67000000.0
2008-01-22 18:30:00,0.78174,0.78251,0.78174,0.78251,57600000.0
2008-01-22 18:35:00,0.78276,0.78277,0.7822,0.78229,58600000.0
2008-01-22 18:40:00,0.78208,0.78255,0.78114,0.78217,62400000.0
2008-01-22 18:45:00,0.7823,0.78299,0.78225,0.78295,60200000.0
2008-01-22 18:50:00,0.78288,0.7832,0.78257,0.78257,63400000.0
2008-01-22 18:55:00,0.78241,0.78284,0.78231,0.78243,74000000.0
2008-01-22 19:00:00,0.78231,0.78235,0.78111,0.78225,62400000.0
2008-01-22 19:05:00,0.78227,0.78228,0.78182,0.78188,49000000.0
2008-01-22 19:10:00,0.78204,0.78243,0.78201,0.78211,70400000.0
2008-01-22 19:15:00,0.78224,0.78224,0.78177,0.78204,69200000.0
2008-01-22 19:20:00,0.78215,0.78289,0.78206,0.78277,63400000.0
2008-01-22 19:25:00,0.78253,0.783,0.78204,0.78264,60800000.0
2008-01-22 19:30:00,0.78272,0.78347,0.78272,0.78339,48000000.0
2008-01-22 19:35:00,0.78336,0.78353,0.783,0.78325,62800000.0
2008-01-22 19:40:00,0.78342,0.78379,0.78325,0.7835,64000000.0
2008-01-22 19:45:00,0.78356,0.78357,0.783,0.7833,59600000.0
2008-01-22 19:50:00,0.78319,0.78319,0.78263,0.7829,56400000.0
2008-01-22 19:55:00,0.78288,0.78331,0.78272,0.78323,68800000.0
2008-01-22 20:00:00,0.78324,0.78387,0.78285,0.78369,53200000.0
2008-01-22 20:05:00,0.78366,0.78474,0.7833,0.78455,64000000.0
2008-01-22 20:10:00,0.78459,0.78516,0.78439,0.78439,65600000.0
2008-01-22 20:15:00,0.78432,0.78444,0.78406,0.78444,61200000.0
2008-01-22 20:20:00,0.78457,0.78497,0.78429,0.7846,59200000.0
2008-01-22 20:25:00,0.78443,0.78446,0.78358,0.78361,54800000.0
2008-01-22 20:30:00,0.7836,0.78369,0.78289,0.78289,65400000.0
2008-01-22 20:35:00,0.78288,0.78288,0.7825,0.78256,60800000.0
2008-01-22 20:40:00,0.78248,0.7827,0.78216,0.78217,61200000.0
2008-01-22 20:45:00,0.78184,0.78184,0.78099,0.78116,60000000.0
2008-01-22 20:50:00,0.78113,0.78117,0.78044,0.78104,59600000.0
2008-01-22 20:55:00,0.78088,0.78185,0.78056,0.78185,44800000.0
2008-01-22 21:00:00,0.78194,0.78233,0.78179,0.78207,49600000.0
2008-01-22 21:05:00,0.78198,0.78198,0.78137,0.78139,54400000.0
2008-01-22 21:10:00,0.78121,0.7819,0.78086,0.78135,57600000.0
2008-01-22 21:15:00,0.78147,0.78176,0.78134,0.7815,51600000.0
2008-01-22 21:20:00,0.78132,0.78152,0.78119,0.78119,48000000.0
2008-01-22 21:25:00,0.78121,0.78143,0.78023,0.78138,51600000.0
2008-01-22 21:30:00,0.7814,0.78158,0.78099,0.78141,55400000.0
2008-01-22 21:35:00,0.78155,0.78233,0.78155,0.78203,41600000.0
2008-01-22 21:40:00,0.78207,0.78322,0.78199,0.78322,60800000.0
2008-01-22 21:45:00,0.78311,0.78356,0.78279,0.78327,56000000.0
2008-01-22 21:50:00,0.78325,0.78355,0.78266,0.78355,54800000.0
2008-01-22 21:55:00,0.78329,0.78374,0.78329,0.78374,44800000.0
2008-01-22 22:00:00,0.78405,0.78466,0.78382,0.78466,52800000.0
2008-01-22 22:05:00,0.7846,0.78612,0.78455,0.78602,63800000.0
2008-01-22 22:10:00,0.78624,0.78727,0.78624,0.78691,57600000.0
2008-01-22 22:15:00,0.78682,0.78764,0.78682,0.78739,62400000.0
2008-01-22 22:20:00,0.78724,0.78832,0.7865,0.78824,61200000.0
2008-01-22 22:25:00,0.78804,0.78935,0.78701,0.78907,48400000.0
2008-01-22 22:30:00,0.7892,0.7892,0.78704,0.78796,57000000.0
2008-01-22 22:35:00,0.78797,0.78847,0.78744,0.78744,59600000.0
2008-01-22 22:40:00,0.78723,0.78745,0.78694,0.78714,59200000.0
2008-01-22 22:45:00,0.78708,0.78747,0.78705,0.7874,64400000.0
2008-01-22 22:50:00,0.78746,0.78773,0.78685,0.78685,53200000.0
2008-01-22 22:55:00,0.78688,0.78715,0.78672,0.78704,69200000.0
2008-01-22 23:00:00,0.78703,0.78762,0.78703,0.7874,60200000.0
2008-01-22 23:05:00,0.78766,0.78804,0.78683,0.78801,52800000.0
2008-01-22 23:10:00,0.78795,0.788,0.78747,0.78751,57000000.0
2008-01-22 23:15:00,0.78752,0.78752,0.78679,0.78705,46400000.0
2008-01-22 23:20:00,0.78668,0.78668,0.78506,0.78573,60200000.0
2008-01-22 23:25:00,0.78572,0.78658,0.78572,0.78646,55400000.0
2008-01-22 23:30:00,0.78645,0.78681,0.78586,0.7861,51200000.0
2008-01-22 23:35:00,0.78634,0.78691,0.78557,0.78673,57600000.0
2008-01-22 23:40:00,0.78664,0.78664,0.78601,0.78606,40000000.0
2008-01-22 23:45:00,0.78616,0.78619,0.78526,0.78584,50600000.0
2008-01-22 23:50:00,0.78591,0.78598,0.78554,0.78598,49600000.0
2008-01-22 23:55:00,0.78601,0.78608,0.78541,0.78583,62400000.0
2008-01-23 00:00:00,0.78549,0.78557,0.78519,0.78524,65600000.0
2008-01-23 00:05:00,0.78528,0.78574,0.78514,0.78535,65600000.0
2008-01-23 00:10:00,0.78538,0.78625,0.78524,0.78625,51200000.0
2008-01-23 00:15:00,0.78593,0.78607,0.78462,0.78471,56000000.0
2008-01-23 00:20:00,0.78473,0.78512,0.7847,0.78473,64000000.0
2008-01-23 00:25:00,0.7847,0.78547,0.78465,0.78545,62400000.0
2008-01-23 00:30:00,0.78518,0.78554,0.78495,0.78515,60800000.0
2008-01-23 00:35:00,0.78519,0.78605,0.78515,0.78589,59200000.0
2008-01-23 00:40:00,0.78573,0.78661,0.78573,0.78659,47400000.0
2008-01-23 00:45:00,0.78652,0.78662,0.78621,0.78634,62400000.0
2008-01-23 00:50:00,0.78622,0.78629,0.78521,0.7857,62400000.0
2008-01-23 00:55:00,0.7858,0.78607,0.78564,0.78596,54200000.0
2008-01-23 01:00:00,0.7859,0.78598,0.78475,0.78482,57000000.0
2008-01-23 01:05:00,0.78479,0.78517,0.78445,0.78455,65000000.0
2008-01-23 01:10:00,0.78481,0.78519,0.78476,0.78505,48000000.0
2008-01-23 01:15:00,0.7852,0.78535,0.78423,0.78485,54400000.0
2008-01-23 01:20:00,0.78499,0.78548,0.7849,0.78548,51200000.0
2008-01-23 01:25:00,0.78554,0.78592,0.78543,0.78592,59200000.0
2008-01-23 01:30:00,0.78512,0.7864,0.7848,0.78582,53200000.0
2008-01-23 01:35:00,0.78589,0.78646,0.78588,0.78624,52800000.0
2008-01-23 01:40:00,0.78631,0.7872,0.78631,0.78711,51200000.0
2008-01-23 01:45:00,0.78716,0.78728,0.78685,0.78685,56400000.0
2008-01-23 01:50:00,0.78689,0.78841,0.78683,0.78825,59200000.0
2008-01-23 01:55:00,0.78821,0.78821,0.78651,0.78651,66600000.0
2008-01-23 02:00:00,0.78643,0.78654,0.7857,0.78603,64000000.0
2008-01-23 02:05:00,0.78578,0.78603,0.78538,0.78579,52800000.0
2008-01-23 02:10:00,0.7858,0.78633,0.78571,0.78601,56000000.0
2008-01-23 02:15:00,0.78603,0.78603,0.78532,0.78543,56000000.0
2008-01-23 02:20:00,0.785,0.78598,0.785,0.78598,56400000.0
2008-01-23 02:25:00,0.78584,0.78596,0.78522,0.78564,62400000.0
2008-01-23 02:30:00,0.78621,0.78634,0.77904,0.78434,56000000.0
2008-01-23 02:35:00,0.78433,0.78433,0.78307,0.78324,59200000.0
2008-01-23 02:40:00,0.78331,0.78344,0.78183,0.7822,69800000.0
2008-01-23 02:45:00,0.78223,0.78328,0.78223,0.78328,55400000.0
2008-01-23 02:50:00,0.78332,0.78346,0.78273,0.78277,66000000.0
2008-01-23 02:55:00,0.78264,0.78299,0.78241,0.78274,60800000.0
2008-01-23 03:00:00,0.78286,0.78303,0.78196,0.78303,67200000.0
2008-01-23 03:05:00,0.78334,0.78352,0.7825,0.7825,57600000.0
2008-01-23 03:10:00,0.78236,0.78269,0.78217,0.78269,70800000.0
2008-01-23 03:15:00,0.78273,0.78357,0.78268,0.78348,50600000.0
2008-01-23 03:20:00,0.78333,0.78336,0.78257,0.78319,60800000.0
2008-01-23 03:25:00,0.78304,0.78375,0.7827,0.78373,70400000.0
2008-01-23 03:30:00,0.78353,0.78391,0.78329,0.78339,56400000.0
2008-01-23 03:35:00,0.78333,0.78344,0.78295,0.78299,60200000.0
2008-01-23 03:40:00,0.78411,0.78411,0.78263,0.78334,56000000.0
2008-01-23 03:45:00,0.78322,0.78432,0.78317,0.78368,60800000.0
2008-01-23 03:50:00,0.78452,0.78457,0.7834,0.7836,60800000.0
2008-01-23 03:55:00,0.7837,0.78371,0.78324,0.78369,59200000.0
2008-01-23 04:00:00,0.78363,0.78407,0.78357,0.78367,58000000.0
2008-01-23 04:05:00,0.78351,0.78356,0.78295,0.78335,68800000.0
2008-01-23 04:10:00,0.78327,0.7833,0.78234,0.78236,60800000.0
2008-01-23 04:15:00,0.78232,0.78262,0.7823,0.78236,57600000.0
2008-01-23 04:20:00,0.78247,0.7827,0.78143,0.78225,56400000.0
2008-01-23 04:25:00,0.78225,0.78233,0.78192,0.78212,80000000.0
2008-01-23 04:30:00,0.78206,0.78206,0.78156,0.78156,44800000.0
2008-01-23 04:35:00,0.78189,0.78212,0.78182,0.7819,54400000.0
2008-01-23 04:40:00,0.78192,0.78213,0.78183,0.78201,65600000.0
2008-01-23 04:45:00,0.78196,0.78233,0.7818,0.78223,54400000.0
2008-01-23 04:50:00,0.78229,0.78288,0.78219,0.78285,57600000.0
2008-01-23 04:55:00,0.78282,0.78292,0.78241,0.78279,52800000.0
2008-01-23 05:00:00,0.78285,0.78285,0.78184,0.78192,57600000.0
2008-01-23 05:05:00,0.7821,0.78219,0.78167,0.78185,59200000.0
2008-01-23 05:10:00,0.78175,0.78208,0.78145,0.78189,60200000.0
2008-01-23 05:15:00,0.78191,0.78204,0.78159,0.78177,52800000.0
2008-01-23 05:20:00,0.78157,0.78174,0.78131,0.78131,40000000.0
2008-01-23 05:25:00,0.78126,0.78179,0.78126,0.78157,48000000.0
2008-01-23 05:30:00,0.78162,0.78166,0.78109,0.78111,64000000.0
2008-01-23 05:35:00,0.78104,0.78104,0.78066,0.78067,56000000.0
2008-01-23 05:40:00,0.78052,0.78089,0.78036,0.78089,57600000.0
2008-01-23 05:45:00,0.78081,0.78141,0.78075,0.78131,70800000.0
2008-01-23 05:50:00,0.78134,0.78179,0.78129,0.78155,62400000.0
2008-01-23 05:55:00,0.78166,0.78171,0.78135,0.78157,59200000.0
2008-01-23 06:00:00,0.7815,0.78153,0.78105,0.78124,70400000.0
2008-01-23 06:05:00,0.78116,0.78182,0.78068,0.7816,67600000.0
2008-01-23 06:10:00,0.78161,0.78161,0.78074,0.78074,46200000.0
2008-01-23 06:15:00,0.78071,0.78176,0.78071,0.7817,68800000.0
2008-01-23 06:20:00,0.7817,0.78209,0.78144,0.78144,56000000.0
2008-01-23 06:25:00,0.78153,0.78192,0.78146,0.78146,49600000.0
2008-01-23 06:30:00,0.78144,0.78179,0.78124,0.7816,64400000.0
2008-01-23 06:35:00,0.78163,0.78163,0.78095,0.78109,48000000.0
2008-01-23 06:40:00,0.78126,0.78126,0.77943,0.78065,56000000.0
2008-01-23 06:45:00,0.7806,0.78204,0.78046,0.78204,59200000.0
2008-01-23 06:50:00,0.78178,0.78189,0.78139,0.7816,62400000.0
2008-01-23 06:55:00,0.78161,0.78167,0.78112,0.7814,54400000.0
2008-01-23 07:00:00,0.7815,0.7815,0.78069,0.78076,72000000.0
2008-01-23 07:05:00,0.78077,0.7814,0.78077,0.78116,64000000.0
2008-01-23 07:10:00,0.78116,0.78157,0.78091,0.78157,64000000.0
2008-01-23 07:15:00,0.78151,0.78202,0.78131,0.78193,64000000.0
2008-01-23 07:20:00,0.78198,0.78225,0.78192,0.78192,56000000.0
2008-01-23 07:25:00,0.78201,0.78259,0.78201,0.78257,57600000.0
2008-01-23 07:30:00,0.78261,0.78373,0.78261,0.78339,68200000.0
2008-01-23 07:35:00,0.78343,0.78374,0.78231,0.78326,70400000.0
2008-01-23 07:40:00,0.78314,0.78328,0.78213,0.78301,49600000.0
2008-01-23 07:45:00,0.78307,0.78349,0.78307,0.78337,74000000.0
2008-01-23 07:50:00,0.7832,0.78342,0.7831,0.78311,59200000.0
2008-01-23 07:55:00,0.78313,0.78324,0.78284,0.7831,70400000.0
2008-01-23 08:00:00,0.78295,0.78297,0.78249,0.7827,64000000.0
2008-01-23 08:05:00,0.78265,0.78274,0.78218,0.78271,68800000.0
2008-01-23 08:10:00,0.7828,0.78379,0.7828,0.78371,48000000.0
2008-01-23 08:15:00,0.78382,0.78417,0.78358,0.78404,62400000.0
2008-01-23 08:20:00,0.78407,0.78416,0.78325,0.78348,61800000.0
2008-01-23 08:25:00,0.78339,0.78339,0.78172,0.78187,54400000.0
2008-01-23 08:30:00,0.78199,0.78242,0.78194,0.78222,74000000.0
2008-01-23 08:35:00,0.7824,0.78286,0.7824,0.78286,104000000.0
2008-01-23 08:40:00,0.78283,0.78283,0.78202,0.78236,70400000.0
2008-01-23 08:45:00,0.7824,0.78291,0.78227,0.78267,98000000.0
2008-01-23 08:50:00,0.78257,0.78306,0.78253,0.78301,169600000.0
2008-01-23 08:55:00,0.78313,0.78335,0.78295,0.7832,56000000.0
2008-01-23 09:00:00,0.78318,0.78341,0.78298,0.78315,99600000.0
2008-01-23 09:05:00,0.78322,0.78322,0.78274,0.78274,98000000.0
2008-01-23 09:10:00,0.78275,0.78345,0.78259,0.78317,120200000.0
2008-01-23 09:15:00,0.78342,0.78528,0.78342,0.78502,136400000.0
2008-01-23 09:20:00,0.78497,0.78497,0.78398,0.78401,90600000.0
2008-01-23 09:25:00,0.78384,0.78404,0.783,0.78312,132800000.0
2008-01-23 09:30:00,0.78328,0.78397,0.78326,0.78389,128000000.0
2008-01-23 09:35:00,0.78382,0.78459,0.78311,0.78459,206800000.0
2008-01-23 09:40:00,0.78477,0.78559,0.78452,0.78545,248400000.0
2008-01-23 09:45:00,0.78577,0.78629,0.7853,0.78629,100400000.0
2008-01-23 09:50:00,0.78638,0.78729,0.78632,0.7872,327400000.0
2008-01-23 09:55:00,0.78722,0.78723,0.78655,0.78681,224000000.0
2008-01-23 10:00:00,0.78692,0.78719,0.78612,0.78719,287400000.0
2008-01-23 10:05:00,0.78703,0.78714,0.786,0.7861,201400000.0
2008-01-23 10:10:00,0.78589,0.78599,0.78524,0.78524,264800000.0
2008-01-23 10:15:00,0.78534,0.78555,0.78517,0.78536,176000000.0
2008-01-23 10:20:00,0.78564,0.78602,0.78503,0.7852,271400000.0
2008-01-23 10:25:00,0.78505,0.78542,0.78474,0.78504,224400000.0
2008-01-23 10:30:00,0.78495,0.78495,0.78398,0.78409,136800000.0
2008-01-23 10:35:00,0.78419,0.78496,0.78419,0.78492,91200000.0
2008-01-23 10:40:00,0.78506,0.78569,0.78506,0.78556,168200000.0
2008-01-23 10:45:00,0.78549,0.78558,0.78479,0.78481,187200000.0
2008-01-23 10:50:00,0.785,0.78562,0.78498,0.78538,218600000.0
2008-01-23 10:55:00,0.78523,0.78539,0.78464,0.78464,244000000.0
2008-01-23 11:00:00,0.78449,0.78486,0.78446,0.78486,250400000.0
2008-01-23 11:05:00,0.78504,0.78544,0.78491,0.78535,198400000.0
2008-01-23 11:10:00,0.78543,0.78548,0.78472,0.78507,306200000.0
2008-01-23 11:15:00,0.78491,0.78532,0.78447,0.78447,134800000.0
2008-01-23 11:20:00,0.78451,0.78455,0.78384,0.78409,242600000.0
2008-01-23 11:25:00,0.78416,0.78425,0.7836,0.78381,248400000.0
2008-01-23 11:30:00,0.78336,0.78414,0.78334,0.78347,95400000.0
2008-01-23 11:35:00,0.78345,0.78377,0.78311,0.78311,142400000.0
2008-01-23 11:40:00,0.78282,0.78363,0.78282,0.78355,133200000.0
2008-01-23 11:45:00,0.78376,0.78447,0.7834,0.78442,142400000.0
2008-01-23 11:50:00,0.78439,0.78447,0.78358,0.78382,189400000.0
2008-01-23 11:55:00,0.7839,0.78415,0.78354,0.78354,165000000.0
2008-01-23 12:00:00,0.78335,0.78389,0.78335,0.78363,119400000.0
2008-01-23 12:05:00,0.78354,0.78424,0.78351,0.78363,120400000.0
2008-01-23 12:10:00,0.78356,0.78402,0.78356,0.78384,137000000.0
2008-01-23 12:15:00,0.78387,0.78417,0.78344,0.78344,156600000.0
2008-01-23 12:20:00,0.78347,0.78406,0.78314,0.78323,130600000.0
2008-01-23 12:25:00,0.78342,0.78392,0.7824,0.78261,134400000.0
2008-01-23 12:30:00,0.78375,0.78436,0.78278,0.78377,177600000.0
2008-01-23 12:35:00,0.7836,0.7836,0.782,0.78258,120400000.0
2008-01-23 12:40:00,0.78261,0.783,0.78242,0.78252,81000000.0
2008-01-23 12:45:00,0.78241,0.78241,0.78144,0.78155,168000000.0
2008-01-23 12:50:00,0.78144,0.78238,0.78138,0.78216,120000000.0
2008-01-23 12:55:00,0.78205,0.78221,0.7816,0.78184,108800000.0
2008-01-23 13:00:00,0.7819,0.78252,0.78151,0.78171,88000000.0
2008-01-23 13:05:00,0.78177,0.78269,0.78174,0.78247,120000000.0
2008-01-23 13:10:00,0.78243,0.78276,0.78215,0.78243,99200000.0
2008-01-23 13:15:00,0.78221,0.78252,0.7818,0.78252,180200000.0
2008-01-23 13:20:00,0.78275,0.78286,0.78228,0.78251,144000000.0
2008-01-23 13:25:00,0.78257,0.7827,0.781,0.78136,90000000.0
2008-01-23 13:30:00,0.78164,0.78258,0.78153,0.7817,206200000.0
2008-01-23 13:35:00,0.78158,0.78158,0.78095,0.78146,96000000.0
2008-01-23 13:40:00,0.78146,0.78146,0.77957,0.77995,83600000.0
2008-01-23 13:45:00,0.78002,0.78002,0.77799,0.77838,102400000.0
2008-01-23 13:50:00,0.77834,0.77902,0.77811,0.77852,78800000.0
2008-01-23 13:55:00,0.77851,0.78021,0.77831,0.78021,139200000.0
2008-01-23 14:00:00,0.7805,0.78105,0.7802,0.78084,66600000.0
2008-01-23 14:05:00,0.78057,0.78057,0.77906,0.78024,81600000.0
2008-01-23 14:10:00,0.78039,0.78045,0.7798,0.78025,125200000.0
2008-01-23 14:15:00,0.78007,0.78031,0.77994,0.78022,66000000.0
2008-01-23 14:20:00,0.78041,0.78048,0.77999,0.78013,66000000.0
2008-01-23 14:25:00,0.78014,0.78021,0.77979,0.77988,71800000.0
2008-01-23 14:30:00,0.77988,0.78043,0.77982,0.78027,64400000.0
2008-01-23 14:35:00,0.78033,0.78042,0.77959,0.77961,62400000.0
2008-01-23 14:40:00,0.77956,0.77968,0.77924,0.77965,78400000.0
2008-01-23 14:45:00,0.77972,0.7799,0.77912,0.77912,59200000.0
2008-01-23 14:50:00,0.77881,0.78006,0.77877,0.78005,72400000.0
2008-01-23 14:55:00,0.78006,0.78009,0.77942,0.78001,60800000.0
2008-01-23 15:00:00,0.78039,0.78141,0.78008,0.78048,69800000.0
2008-01-23 15:05:00,0.78021,0.78043,0.77903,0.7792,68800000.0
2008-01-23 15:10:00,0.77956,0.78014,0.77891,0.77894,60800000.0
2008-01-23 15:15:00,0.77922,0.78034,0.77877,0.77877,72000000.0
2008-01-23 15:20:00,0.77871,0.77899,0.77812,0.77898,67600000.0
2008-01-23 15:25:00,0.77953,0.78035,0.77944,0.77944,57600000.0
2008-01-23 15:30:00,0.77972,0.7798,0.77684,0.77822,62400000.0
2008-01-23 15:35:00,0.77827,0.77972,0.77747,0.77818,64400000.0
2008-01-23 15:40:00,0.77796,0.77808,0.77711,0.77718,68800000.0
2008-01-23 15:45:00,0.77708,0.7777,0.77671,0.77715,67200000.0
2008-01-23 15:50:00,0.77744,0.7781,0.77695,0.77738,64400000.0
2008-01-23 15:55:00,0.7771,0.77744,0.77535,0.77617,75200000.0
2008-01-23 16:00:00,0.77627,0.77651,0.77552,0.77651,60000000.0
2008-01-23 16:05:00,0.77678,0.77765,0.77649,0.77706,70400000.0
2008-01-23 16:10:00,0.77692,0.77708,0.77636,0.7764,67200000.0
2008-01-23 16:15:00,0.77653,0.77787,0.77642,0.7777,56000000.0
2008-01-23 16:20:00,0.77754,0.77782,0.7775,0.77768,67000000.0
2008-01-23 16:25:00,0.77764,0.77808,0.77749,0.77774,75200000.0
2008-01-23 16:30:00,0.77793,0.77835,0.77655,0.77708,59600000.0
2008-01-23 16:35:00,0.77699,0.77719,0.77663,0.77689,74000000.0
2008-01-23 16:40:00,0.77693,0.77724,0.77656,0.77704,64000000.0
2008-01-23 16:45:00,0.77676,0.77676,0.7754,0.77555,73600000.0
2008-01-23 16:50:00,0.77551,0.77551,0.77469,0.77505,60200000.0
2008-01-23 16:55:00,0.77514,0.77547,0.7749,0.77524,65600000.0
2008-01-23 17:00:00,0.77568,0.77695,0.77568,0.7765,67200000.0
2008-01-23 17:05:00,0.77658,0.7774,0.77614,0.77722,66600000.0
2008-01-23 17:10:00,0.77721,0.77803,0.77677,0.77798,69200000.0
2008-01-23 17:15:00,0.77799,0.7786,0.77799,0.7783,73600000.0
2008-01-23 17:20:00,0.77863,0.7795,0.77855,0.77859,59200000.0
2008-01-23 17:25:00,0.77854,0.7789,0.7781,0.77829,67200000.0
2008-01-23 17:30:00,0.77816,0.77839,0.77778,0.77795,68000000.0
2008-01-23 17:35:00,0.77802,0.77875,0.77793,0.77875,67200000.0
2008-01-23 17:40:00,0.77887,0.77887,0.77772,0.77789,59600000.0
2008-01-23 17:45:00,0.77805,0.7788,0.77795,0.77803,68800000.0
2008-01-23 17:50:00,0.77794,0.77869,0.77762,0.77846,68200000.0
2008-01-23 17:55:00,0.77843,0.77957,0.77843,0.77957,70800000.0
2008-01-23 18:00:00,0.77998,0.78003,0.77949,0.77957,63400000.0
2008-01-23 18:05:00,0.77968,0.77982,0.77921,0.77941,59200000.0
2008-01-23 18:10:00,0.77928,0.77969,0.7787,0.77938,62800000.0
2008-01-23 18:15:00,0.77985,0.78128,0.77985,0.7802,69800000.0
2008-01-23 18:20:00,0.78153,0.78186,0.78123,0.78124,59200000.0
2008-01-23 18:25:00,0.78126,0.78182,0.78112,0.78132,67200000.0
2008-01-23 18:30:00,0.78119,0.78162,0.78104,0.78159,54400000.0
2008-01-23 18:35:00,0.78143,0.78143,0.78083,0.78122,59200000.0
2008-01-23 18:40:00,0.78116,0.78116,0.77954,0.78053,62800000.0
2008-01-23 18:45:00,0.78048,0.78069,0.78009,0.78009,61200000.0
2008-01-23 18:50:00,0.77989,0.78016,0.77968,0.77998,64000000.0
2008-01-23 18:55:00,0.7798,0.77988,0.77942,0.7796,73600000.0
2008-01-23 19:00:00,0.77954,0.78006,0.77891,0.77983,62200000.0
2008-01-23 19:05:00,0.77994,0.78024,0.77975,0.78002,59200000.0
2008-01-23 19:10:00,0.7804,0.78085,0.78029,0.78051,69800000.0
2008-01-23 19:15:00,0.78061,0.78064,0.78004,0.78029,65600000.0
2008-01-23 19:20:00,0.78012,0.78077,0.78012,0.78046,60800000.0
2008-01-23 19:25:00,0.78074,0.78098,0.7806,0.78065,60800000.0
2008-01-23 19:30:00,0.78068,0.78125,0.78066,0.78094,52800000.0
2008-01-23 19:35:00,0.78089,0.78089,0.77943,0.77967,62400000.0
2008-01-23 19:40:00,0.77979,0.77989,0.77939,0.77955,60800000.0
2008-01-23 19:45:00,0.77946,0.78074,0.77946,0.78063,66000000.0
2008-01-23 19:50:00,0.78052,0.78054,0.78013,0.78028,62400000.0
2008-01-23 19:55:00,0.78037,0.78056,0.78003,0.78056,61200000.0
2008-01-23 20:00:00,0.78072,0.78083,0.78035,0.78044,50000000.0
2008-01-23 20:05:00,0.78049,0.78129,0.77971,0.78011,59200000.0
2008-01-23 20:10:00,0.7802,0.78063,0.77887,0.77895,60200000.0
2008-01-23 20:15:00,0.77912,0.7799,0.77912,0.77963,62400000.0
2008-01-23 20:20:00,0.7797,0.78031,0.7797,0.78019,59200000.0
2008-01-23 20:25:00,0.78009,0.78073,0.78009,0.78021,46400000.0
2008-01-23 20:30:00,0.7803,0.78045,0.78016,0.78029,62400000.0
2008-01-23 20:35:00,0.78027,0.78039,0.77978,0.78007,53800000.0
2008-01-23 20:40:00,0.78013,0.78053,0.78,0.78013,54400000.0
2008-01-23 20:45:00,0.7799,0.7799,0.77907,0.77916,60800000.0
2008-01-23 20:50:00,0.77967,0.77988,0.77943,0.77961,59200000.0
2008-01-23 20:55:00,0.77961,0.77969,0.77903,0.77903,52800000.0
2008-01-23 21:00:00,0.77929,0.77999,0.77922,0.77995,64400000.0
2008-01-23 21:05:00,0.77982,0.78117,0.77979,0.78117,60600000.0
2008-01-23 21:10:00,0.78104,0.78104,0.78044,0.78082,60800000.0
2008-01-23 21:15:00,0.78102,0.78161,0.78071,0.78153,52800000.0
2008-01-23 21:20:00,0.78154,0.78182,0.78124,0.78126,51200000.0
2008-01-23 21:25:00,0.78119,0.78139,0.7801,0.78107,62200000.0
2008-01-23 21:30:00,0.7813,0.78204,0.7808,0.78109,49600000.0
2008-01-23 21:35:00,0.781,0.7814,0.78083,0.78139,46400000.0
2008-01-23 21:40:00,0.78133,0.7817,0.78065,0.7817,54400000.0
2008-01-23 21:45:00,0.78186,0.78245,0.78186,0.78222,49600000.0
2008-01-23 21:50:00,0.78213,0.78258,0.78111,0.78202,51200000.0
2008-01-23 21:55:00,0.78187,0.78215,0.78143,0.7816,56000000.0
2008-01-23 22:00:00,0.78175,0.78324,0.78152,0.78324,57600000.0
2008-01-23 22:05:00,0.78333,0.78416,0.78284,0.7836,59200000.0
2008-01-23 22:10:00,0.78363,0.7844,0.78283,0.78289,56000000.0
2008-01-23 22:15:00,0.78271,0.78326,0.78262,0.78276,52000000.0
2008-01-23 22:20:00,0.78271,0.78283,0.78153,0.78215,62400000.0
2008-01-23 22:25:00,0.7821,0.78306,0.78094,0.78306,43200000.0
2008-01-23 22:30:00,0.78349,0.78578,0.78319,0.78495,59200000.0
2008-01-23 22:35:00,0.78504,0.78529,0.78386,0.78473,57600000.0
2008-01-23 22:40:00,0.78451,0.78467,0.78374,0.78418,41600000.0
2008-01-23 22:45:00,0.78426,0.78441,0.78367,0.78394,64000000.0
2008-01-23 22:50:00,0.78383,0.78395,0.78291,0.78292,62800000.0
2008-01-23 22:55:00,0.78329,0.78395,0.78329,0.78392,68800000.0
2008-01-23 23:00:00,0.78388,0.78537,0.78354,0.78537,62400000.0
2008-01-23 23:05:00,0.78562,0.78596,0.78473,0.78473,54400000.0
2008-01-23 23:10:00,0.78464,0.78464,0.78394,0.78394,57000000.0
2008-01-23 23:15:00,0.78429,0.78452,0.78387,0.78442,52800000.0
2008-01-23 23:20:00,0.78434,0.78457,0.78346,0.78361,60800000.0
2008-01-23 23:25:00,0.7837,0.78423,0.78346,0.78346,46400000.0
2008-01-23 23:30:00,0.7834,0.7836,0.78337,0.78358,56000000.0
2008-01-23 23:35:00,0.78347,0.78449,0.78246,0.78449,62400000.0
2008-01-23 23:40:00,0.78452,0.78496,0.78421,0.78481,40000000.0
2008-01-23 23:45:00,0.78484,0.78507,0.78457,0.78465,51200000.0
2008-01-23 23:50:00,0.78463,0.78508,0.78418,0.78424,57000000.0
2008-01-23 23:55:00,0.78416,0.78454,0.78374,0.78403,62400000.0
2008-01-24 00:00:00,0.7841,0.78449,0.78391,0.78418,62400000.0
2008-01-24 00:05:00,0.78445,0.7845,0.78391,0.78398,65600000.0
2008-01-24 00:10:00,0.78394,0.78394,0.78322,0.78322,58000000.0
2008-01-24 00:15:00,0.78318,0.78318,0.78208,0.7821,56000000.0
2008-01-24 00:20:00,0.78205,0.78298,0.78197,0.78295,56000000.0
2008-01-24 00:25:00,0.78303,0.78326,0.78287,0.78313,61800000.0
2008-01-24 00:30:00,0.78275,0.78329,0.78205,0.78205,60800000.0
2008-01-24 00:35:00,0.782,0.78224,0.78178,0.78178,59200000.0
2008-01-24 00:40:00,0.78188,0.78201,0.78139,0.78201,57600000.0
2008-01-24 00:45:00,0.78185,0.78237,0.78142,0.78178,62400000.0
2008-01-24 00:50:00,0.78168,0.78184,0.78125,0.78184,62400000.0
2008-01-24 00:55:00,0.78158,0.78187,0.78143,0.78167,57600000.0
2008-01-24 01:00:00,0.78179,0.78179,0.78122,0.78124,61800000.0
2008-01-24 01:05:00,0.78131,0.78165,0.78107,0.78139,57600000.0
2008-01-24 01:10:00,0.78131,0.78154,0.78109,0.78125,47400000.0
2008-01-24 01:15:00,0.78114,0.78121,0.77989,0.78116,54400000.0
2008-01-24 01:20:00,0.78118,0.78129,0.78063,0.78107,50000000.0
2008-01-24 01:25:00,0.78111,0.78159,0.78082,0.78104,59200000.0
2008-01-24 01:30:00,0.78003,0.78135,0.78003,0.78115,45200000.0
2008-01-24 01:35:00,0.78157,0.78201,0.78081,0.78088,57600000.0
2008-01-24 01:40:00,0.78105,0.78107,0.78065,0.78081,46400000.0
2008-01-24 01:45:00,0.78098,0.78112,0.78079,0.78096,52800000.0
2008-01-24 01:50:00,0.78104,0.78108,0.7809,0.78104,56000000.0
2008-01-24 01:55:00,0.781,0.78117,0.78074,0.78116,67200000.0
2008-01-24 02:00:00,0.78105,0.78147,0.78105,0.78115,64400000.0
2008-01-24 02:05:00,0.78116,0.78131,0.78105,0.78122,54400000.0
2008-01-24 02:10:00,0.78135,0.78135,0.78111,0.78133,55400000.0
2008-01-24 02:15:00,0.78117,0.78138,0.78081,0.78133,57600000.0
2008-01-24 02:20:00,0.7811,0.78168,0.7811,0.78143,56000000.0
2008-01-24 02:25:00,0.78128,0.7823,0.78128,0.78222,62400000.0
2008-01-24 02:30:00,0.78221,0.78233,0.78099,0.78201,45600000.0
2008-01-24 02:35:00,0.7822,0.78259,0.7821,0.78222,62800000.0
2008-01-24 02:40:00,0.78214,0.78284,0.78214,0.78253,69800000.0
2008-01-24 02:45:00,0.78265,0.78284,0.78225,0.78251,62400000.0
2008-01-24 02:50:00,0.78234,0.78252,0.78208,0.78219,56400000.0
2008-01-24 02:55:00,0.78225,0.78281,0.7818,0.78188,68800000.0
2008-01-24 03:00:00,0.7817,0.78175,0.78034,0.78141,65400000.0
2008-01-24 03:05:00,0.78143,0.78159,0.78114,0.78125,57600000.0
2008-01-24 03:10:00,0.78134,0.78153,0.78107,0.78152,70800000.0
2008-01-24 03:15:00,0.78141,0.78148,0.78129,0.78137,52800000.0
2008-01-24 03:20:00,0.78116,0.78125,0.781,0.7811,60800000.0
2008-01-24 03:25:00,0.78104,0.78104,0.78003,0.78003,70400000.0
2008-01-24 03:30:00,0.78002,0.78039,0.77991,0.78001,56000000.0
2008-01-24 03:35:00,0.78,0.78102,0.78,0.78096,60800000.0
2008-01-24 03:40:00,0.7809,0.78091,0.78026,0.78057,56000000.0
2008-01-24 03:45:00,0.78037,0.78054,0.78031,0.78036,57600000.0
2008-01-24 03:50:00,0.7803,0.78032,0.77986,0.78,62800000.0
2008-01-24 03:55:00,0.78021,0.78064,0.78018,0.78064,59600000.0
2008-01-24 04:00:00,0.78086,0.78112,0.78065,0.78065,56000000.0
2008-01-24 04:05:00,0.7805,0.78053,0.78001,0.78034,68800000.0
2008-01-24 04:10:00,0.78033,0.78043,0.78013,0.78033,64400000.0
2008-01-24 04:15:00,0.78021,0.7804,0.78002,0.78013,57600000.0
2008-01-24 04:20:00,0.78029,0.78044,0.77934,0.78037,51600000.0
2008-01-24 04:25:00,0.78005,0.78033,0.77986,0.78029,80400000.0
2008-01-24 04:30:00,0.78035,0.78043,0.78014,0.78042,61800000.0
2008-01-24 04:35:00,0.78068,0.78096,0.78068,0.78071,62400000.0
2008-01-24 04:40:00,0.78079,0.78124,0.78038,0.78051,65000000.0
2008-01-24 04:45:00,0.78044,0.78097,0.78036,0.78097,54400000.0
2008-01-24 04:50:00,0.78082,0.78114,0.78079,0.78103,57000000.0
2008-01-24 04:55:00,0.78118,0.78124,0.78048,0.78063,52800000.0
2008-01-24 05:00:00,0.78073,0.78076,0.7803,0.78063,57600000.0
2008-01-24 05:05:00,0.78064,0.78073,0.7803,0.78065,52800000.0
2008-01-24 05:10:00,0.78059,0.7807,0.78036,0.78047,60200000.0
2008-01-24 05:15:00,0.78038,0.78104,0.78038,0.78094,54400000.0
2008-01-24 05:20:00,0.78079,0.78105,0.78072,0.78083,49600000.0
2008-01-24 05:25:00,0.78074,0.78126,0.78074,0.78121,48000000.0
2008-01-24 05:30:00,0.78118,0.78152,0.78115,0.78142,49600000.0
2008-01-24 05:35:00,0.78232,0.78232,0.78112,0.78139,52800000.0
2008-01-24 05:40:00,0.78148,0.78196,0.78141,0.78196,57000000.0
2008-01-24 05:45:00,0.78186,0.78208,0.78145,0.78193,64000000.0
2008-01-24 05:50:00,0.78215,0.78234,0.78163,0.78168,59600000.0
2008-01-24 05:55:00,0.78178,0.7818,0.78068,0.78127,59000000.0
2008-01-24 06:00:00,0.78135,0.78188,0.78134,0.78169,70400000.0
2008-01-24 06:05:00,0.78267,0.78272,0.78076,0.7817,65000000.0
2008-01-24 06:10:00,0.78175,0.78204,0.78175,0.78186,44800000.0
2008-01-24 06:15:00,0.78191,0.78277,0.78167,0.78275,68800000.0
2008-01-24 06:20:00,0.78268,0.78292,0.78252,0.78252,52800000.0
2008-01-24 06:25:00,0.7826,0.78376,0.7826,0.78373,54400000.0
2008-01-24 06:30:00,0.7838,0.7838,0.78314,0.78331,64400000.0
2008-01-24 06:35:00,0.78334,0.7835,0.7826,0.78263,57600000.0
2008-01-24 06:40:00,0.78266,0.78278,0.78135,0.7825,43200000.0
2008-01-24 06:45:00,0.78254,0.78276,0.78235,0.78276,59200000.0
2008-01-24 06:50:00,0.78281,0.78388,0.78268,0.78388,55400000.0
2008-01-24 06:55:00,0.78408,0.78419,0.78369,0.78395,54400000.0
2008-01-24 07:00:00,0.78396,0.78424,0.78381,0.78381,66400000.0
2008-01-24 07:05:00,0.78377,0.78386,0.78345,0.78348,62800000.0
2008-01-24 07:10:00,0.7831,0.78314,0.78251,0.78253,64000000.0
2008-01-24 07:15:00,0.78237,0.78376,0.78237,0.78354,64000000.0
2008-01-24 07:20:00,0.78362,0.7843,0.7835,0.7843,48000000.0
2008-01-24 07:25:00,0.78448,0.78448,0.78372,0.78375,56400000.0
2008-01-24 07:30:00,0.78359,0.78399,0.78357,0.78382,67200000.0
2008-01-24 07:35:00,0.78386,0.78455,0.78337,0.78455,69800000.0
2008-01-24 07:40:00,0.78451,0.78452,0.78338,0.78376,44800000.0
2008-01-24 07:45:00,0.78377,0.78377,0.78244,0.78255,73600000.0
2008-01-24 07:50:00,0.78275,0.7831,0.78267,0.78276,59600000.0
2008-01-24 07:55:00,0.78283,0.78325,0.78283,0.78319,67200000.0
2008-01-24 08:00:00,0.78316,0.78334,0.78296,0.78311,63400000.0
2008-01-24 08:05:00,0.78367,0.78374,0.78282,0.7831,70400000.0
2008-01-24 08:10:00,0.78312,0.78326,0.78292,0.78306,51200000.0
2008-01-24 08:15:00,0.78304,0.78307,0.78272,0.78277,67200000.0
2008-01-24 08:20:00,0.78304,0.78304,0.78264,0.78264,62400000.0
2008-01-24 08:25:00,0.78281,0.7839,0.78281,0.78358,54400000.0
2008-01-24 08:30:00,0.78371,0.78387,0.78309,0.78333,76800000.0
2008-01-24 08:35:00,0.78341,0.78362,0.78319,0.7834,103400000.0
2008-01-24 08:40:00,0.78356,0.78369,0.78294,0.78311,69800000.0
2008-01-24 08:45:00,0.78317,0.78345,0.78302,0.78332,97600000.0
2008-01-24 08:50:00,0.78326,0.78334,0.78294,0.78306,170000000.0
2008-01-24 08:55:00,0.78297,0.78331,0.78297,0.78328,55800000.0
2008-01-24 09:00:00,0.78338,0.78338,0.78206,0.78216,99200000.0
2008-01-24 09:05:00,0.78238,0.7829,0.78216,0.78283,97600000.0
2008-01-24 09:10:00,0.78267,0.78292,0.78201,0.78292,120400000.0
2008-01-24 09:15:00,0.78296,0.78383,0.78292,0.7836,135400000.0
2008-01-24 09:20:00,0.78348,0.78392,0.78324,0.78337,101200000.0
2008-01-24 09:25:00,0.78327,0.78357,0.7831,0.78332,133600000.0
2008-01-24 09:30:00,0.78338,0.78396,0.78331,0.78378,128000000.0
2008-01-24 09:35:00,0.78371,0.78422,0.78282,0.78422,206200000.0
2008-01-24 09:40:00,0.78431,0.78432,0.78306,0.78318,248800000.0
2008-01-24 09:45:00,0.78318,0.78362,0.78318,0.78339,99200000.0
2008-01-24 09:50:00,0.78336,0.78392,0.78237,0.78237,328800000.0
2008-01-24 09:55:00,0.78201,0.7822,0.7814,0.78162,224000000.0
2008-01-24 10:00:00,0.78158,0.78158,0.78033,0.78037,286800000.0
2008-01-24 10:05:00,0.78039,0.78081,0.78039,0.78066,202400000.0
2008-01-24 10:10:00,0.78071,0.78077,0.77928,0.77928,264800000.0
2008-01-24 10:15:00,0.77896,0.77924,0.77877,0.77912,174400000.0
2008-01-24 10:20:00,0.77898,0.77902,0.77753,0.77753,272400000.0
2008-01-24 10:25:00,0.77744,0.77854,0.77744,0.77816,224400000.0
2008-01-24 10:30:00,0.77798,0.77856,0.77798,0.77823,137000000.0
2008-01-24 10:35:00,0.77804,0.77952,0.77801,0.77952,99600000.0
2008-01-24 10:40:00,0.77949,0.78025,0.77945,0.77951,169000000.0
2008-01-24 10:45:00,0.77933,0.78005,0.77916,0.77959,186800000.0
2008-01-24 10:50:00,0.77976,0.78057,0.77938,0.77938,219600000.0
2008-01-24 10:55:00,0.77935,0.77963,0.77914,0.77939,244800000.0
2008-01-24 11:00:00,0.77944,0.77996,0.77932,0.77965,252000000.0
2008-01-24 11:05:00,0.77963,0.78011,0.77941,0.77979,198400000.0
2008-01-24 11:10:00,0.77969,0.77971,0.77857,0.77863,306000000.0
2008-01-24 11:15:00,0.77863,0.77879,0.7784,0.7784,134400000.0
2008-01-24 11:20:00,0.77828,0.77923,0.77821,0.77908,242600000.0
2008-01-24 11:25:00,0.77913,0.7801,0.77909,0.77984,248000000.0
2008-01-24 11:30:00,0.77979,0.77979,0.77929,0.77929,96000000.0
2008-01-24 11:35:00,0.77899,0.77899,0.77788,0.77862,142800000.0
2008-01-24 11:40:00,0.77856,0.77927,0.77833,0.77927,133200000.0
2008-01-24 11:45:00,0.77952,0.78045,0.7792,0.78018,142800000.0
2008-01-24 11:50:00,0.78024,0.78026,0.77949,0.78024,189600000.0
2008-01-24 11:55:00,0.78014,0.78014,0.77887,0.77887,165200000.0
2008-01-24 12:00:00,0.77871,0.7796,0.77868,0.77926,119400000.0
2008-01-24 12:05:00,0.77901,0.77902,0.77845,0.7786,120000000.0
2008-01-24 12:10:00,0.77855,0.77931,0.77829,0.77925,138000000.0
2008-01-24 12:15:00,0.77948,0.78008,0.77945,0.77992,156600000.0
2008-01-24 12:20:00,0.78024,0.78031,0.77947,0.77979,131000000.0
2008-01-24 12:25:00,0.77982,0.78057,0.77903,0.77906,133200000.0
2008-01-24 12:30:00,0.78,0.7801,0.77892,0.7797,177400000.0
2008-01-24 12:35:00,0.77966,0.77993,0.77863,0.77889,109800000.0
2008-01-24 12:40:00,0.7789,0.77967,0.77889,0.77962,82000000.0
2008-01-24 12:45:00,0.7794,0.7794,0.77876,0.77894,168400000.0
2008-01-24 12:50:00,0.77905,0.77905,0.77801,0.77838,120000000.0
2008-01-24 12:55:00,0.77843,0.77922,0.77843,0.77907,108800000.0
2008-01-24 13:00:00,0.77918,0.78006,0.77918,0.77974,88000000.0
2008-01-24 13:05:00,0.77967,0.78098,0.77929,0.78038,120400000.0
2008-01-24 13:10:00,0.78002,0.78028,0.77925,0.77925,99200000.0
2008-01-24 13:15:00,0.77922,0.78006,0.77922,0.77992,180600000.0
2008-01-24 13:20:00,0.77955,0.78035,0.77955,0.78013,143400000.0
2008-01-24 13:25:00,0.78025,0.78125,0.78025,0.78054,89600000.0
2008-01-24 13:30:00,0.78019,0.78048,0.77996,0.78014,205200000.0
2008-01-24 13:35:00,0.78018,0.78036,0.77907,0.7792,96000000.0
2008-01-24 13:40:00,0.77931,0.77976,0.77822,0.77951,83600000.0
2008-01-24 13:45:00,0.77956,0.78161,0.77956,0.78161,102800000.0
2008-01-24 13:50:00,0.78183,0.78276,0.78183,0.7827,86400000.0
2008-01-24 13:55:00,0.78243,0.78256,0.78189,0.78189,138600000.0
2008-01-24 14:00:00,0.7814,0.78219,0.7814,0.78202,67200000.0
2008-01-24 14:05:00,0.7821,0.78274,0.78126,0.78274,85200000.0
2008-01-24 14:10:00,0.78276,0.78276,0.78105,0.78113,124000000.0
2008-01-24 14:15:00,0.78108,0.78129,0.78064,0.78096,65000000.0
2008-01-24 14:20:00,0.78079,0.78151,0.78036,0.78151,62400000.0
2008-01-24 14:25:00,0.78129,0.78196,0.78101,0.78196,72000000.0
2008-01-24 14:30:00,0.78197,0.78197,0.78134,0.78174,64400000.0
2008-01-24 14:35:00,0.78166,0.78224,0.78157,0.78191,61800000.0
2008-01-24 14:40:00,0.78192,0.78192,0.78136,0.78162,79200000.0
2008-01-24 14:45:00,0.78159,0.78219,0.78143,0.7821,59200000.0
2008-01-24 14:50:00,0.78211,0.78213,0.78038,0.78045,71400000.0
2008-01-24 14:55:00,0.7805,0.78143,0.78013,0.78143,60800000.0
2008-01-24 15:00:00,0.78113,0.78113,0.77983,0.78083,69800000.0
2008-01-24 15:05:00,0.78064,0.78078,0.78022,0.7807,65600000.0
2008-01-24 15:10:00,0.78057,0.7811,0.78046,0.78056,60200000.0
2008-01-24 15:15:00,0.78044,0.78054,0.78012,0.78015,72000000.0
2008-01-24 15:20:00,0.78022,0.78116,0.78022,0.78111,67200000.0
2008-01-24 15:25:00,0.7812,0.78157,0.7809,0.78108,57600000.0
2008-01-24 15:30:00,0.78142,0.78224,0.78072,0.7821,62400000.0
2008-01-24 15:35:00,0.78201,0.78217,0.78095,0.78195,56000000.0
2008-01-24 15:40:00,0.78208,0.78208,0.78172,0.7819,68200000.0
2008-01-24 15:45:00,0.78187,0.7826,0.78185,0.78234,67200000.0
2008-01-24 15:50:00,0.78243,0.783,0.78243,0.78276,65400000.0
2008-01-24 15:55:00,0.78265,0.78306,0.78197,0.78301,75200000.0
2008-01-24 16:00:00,0.78313,0.78313,0.78242,0.78242,59200000.0
2008-01-24 16:05:00,0.78248,0.78293,0.78136,0.78145,69800000.0
2008-01-24 16:10:00,0.78123,0.78159,0.78088,0.78159,66000000.0
2008-01-24 16:15:00,0.78155,0.78155,0.78103,0.78111,56000000.0
2008-01-24 16:20:00,0.78091,0.78189,0.78091,0.78149,66600000.0
2008-01-24 16:25:00,0.78139,0.78145,0.78103,0.7812,75200000.0
2008-01-24 16:30:00,0.78125,0.78238,0.78125,0.78213,59200000.0
2008-01-24 16:35:00,0.78203,0.78242,0.78155,0.78233,67200000.0
2008-01-24 16:40:00,0.78234,0.78239,0.78131,0.78157,64000000.0
2008-01-24 16:45:00,0.78144,0.7816,0.78107,0.78126,73800000.0
2008-01-24 16:50:00,0.78131,0.78153,0.77978,0.78027,60800000.0
2008-01-24 16:55:00,0.78002,0.78115,0.77894,0.78112,65600000.0
2008-01-24 17:00:00,0.78075,0.78129,0.78024,0.7808,67200000.0
2008-01-24 17:05:00,0.78083,0.78088,0.7801,0.78036,67200000.0
2008-01-24 17:10:00,0.78023,0.78047,0.7796,0.77967,68800000.0
2008-01-24 17:15:00,0.77959,0.78047,0.77953,0.78005,73600000.0
2008-01-24 17:20:00,0.77992,0.77992,0.77899,0.77903,59200000.0
2008-01-24 17:25:00,0.77921,0.78003,0.77911,0.77995,67600000.0
2008-01-24 17:30:00,0.78009,0.78153,0.78009,0.7813,67600000.0
2008-01-24 17:35:00,0.7808,0.78211,0.7808,0.78169,67600000.0
2008-01-24 17:40:00,0.78135,0.78146,0.78042,0.78042,60800000.0
2008-01-24 17:45:00,0.78041,0.78114,0.78016,0.78056,68200000.0
2008-01-24 17:50:00,0.78029,0.78112,0.78006,0.78105,69200000.0
2008-01-24 17:55:00,0.78094,0.78265,0.78094,0.78251,70800000.0
2008-01-24 18:00:00,0.78213,0.78213,0.78027,0.78053,72000000.0
2008-01-24 18:05:00,0.78072,0.78072,0.77998,0.78002,59200000.0
2008-01-24 18:10:00,0.78011,0.78051,0.77968,0.7801,63400000.0
2008-01-24 18:15:00,0.78012,0.78036,0.77886,0.77886,67200000.0
2008-01-24 18:20:00,0.77976,0.77996,0.77927,0.77985,58600000.0
2008-01-24 18:25:00,0.77984,0.77984,0.77833,0.77883,67200000.0
2008-01-24 18:30:00,0.77849,0.77896,0.77701,0.77885,53200000.0
2008-01-24 18:35:00,0.77884,0.77913,0.77872,0.77885,59200000.0
2008-01-24 18:40:00,0.77879,0.77879,0.77729,0.77833,62400000.0
2008-01-24 18:45:00,0.77838,0.77845,0.77784,0.77845,64400000.0
2008-01-24 18:50:00,0.77864,0.77892,0.77836,0.77892,64000000.0
2008-01-24 18:55:00,0.77903,0.77903,0.77806,0.7784,74000000.0
2008-01-24 19:00:00,0.77839,0.77886,0.77747,0.77864,62400000.0
2008-01-24 19:05:00,0.77859,0.77869,0.77766,0.77766,54400000.0
2008-01-24 19:10:00,0.77771,0.77815,0.77756,0.77756,70400000.0
2008-01-24 19:15:00,0.77781,0.7788,0.77781,0.7788,59200000.0
2008-01-24 19:20:00,0.77858,0.77858,0.77772,0.77837,55400000.0
2008-01-24 19:25:00,0.77861,0.77898,0.77816,0.77898,57600000.0
2008-01-24 19:30:00,0.77942,0.77948,0.77913,0.77929,53600000.0
2008-01-24 19:35:00,0.77921,0.77938,0.77875,0.77884,64000000.0
2008-01-24 19:40:00,0.77885,0.77894,0.77873,0.77889,64000000.0
2008-01-24 19:45:00,0.77892,0.77924,0.77883,0.77897,64000000.0
2008-01-24 19:50:00,0.77889,0.77936,0.77885,0.77891,59200000.0
2008-01-24 19:55:00,0.77878,0.77911,0.77847,0.779,60800000.0
2008-01-24 20:00:00,0.77908,0.77943,0.77879,0.77879,53200000.0
2008-01-24 20:05:00,0.77891,0.77893,0.77756,0.77765,59200000.0
2008-01-24 20:10:00,0.77763,0.77844,0.77734,0.7782,60800000.0
2008-01-24 20:15:00,0.77809,0.77851,0.77809,0.7784,56000000.0
2008-01-24 20:20:00,0.77853,0.77885,0.7785,0.77877,59200000.0
2008-01-24 20:25:00,0.7785,0.77922,0.7785,0.77905,52800000.0
2008-01-24 20:30:00,0.77906,0.77906,0.7784,0.7785,68800000.0
2008-01-24 20:35:00,0.77874,0.77964,0.77853,0.77936,62400000.0
2008-01-24 20:40:00,0.77954,0.78014,0.77941,0.78014,54400000.0
2008-01-24 20:45:00,0.78019,0.78045,0.7798,0.78045,60800000.0
2008-01-24 20:50:00,0.7806,0.78065,0.77996,0.7803,60800000.0
2008-01-24 20:55:00,0.7805,0.78065,0.77933,0.78065,48000000.0
2008-01-24 21:00:00,0.78067,0.78067,0.77992,0.78062,59000000.0
2008-01-24 21:05:00,0.78104,0.78105,0.78026,0.78072,54400000.0
2008-01-24 21:10:00,0.78077,0.78078,0.78012,0.78012,56000000.0
2008-01-24 21:15:00,0.78015,0.78063,0.77995,0.78063,48000000.0
2008-01-24 21:20:00,0.78068,0.78075,0.77953,0.77983,61200000.0
2008-01-24 21:25:00,0.77994,0.78001,0.77891,0.77959,54400000.0
2008-01-24 21:30:00,0.77964,0.77983,0.77892,0.77938,49600000.0
2008-01-24 21:35:00,0.77927,0.77947,0.77924,0.77937,49600000.0
2008-01-24 21:40:00,0.77945,0.77962,0.77923,0.77942,52800000.0
2008-01-24 21:45:00,0.77952,0.77982,0.77927,0.77936,48000000.0
2008-01-24 21:50:00,0.77952,0.77955,0.77875,0.77905,49600000.0
2008-01-24 21:55:00,0.77906,0.77906,0.77842,0.77898,40000000.0
2008-01-24 22:00:00,0.77913,0.77947,0.77908,0.77925,59200000.0
2008-01-24 22:05:00,0.77894,0.77916,0.77834,0.77877,59200000.0
2008-01-24 22:10:00,0.77875,0.77875,0.77799,0.77818,51200000.0
2008-01-24 22:15:00,0.77835,0.77863,0.77804,0.77804,59200000.0
2008-01-24 22:20:00,0.778,0.77826,0.77696,0.77758,62400000.0
2008-01-24 22:25:00,0.77755,0.77776,0.77619,0.77773,51200000.0
2008-01-24 22:30:00,0.77791,0.77835,0.7779,0.77805,56000000.0
2008-01-24 22:35:00,0.77829,0.77837,0.77801,0.77818,51200000.0
2008-01-24 22:40:00,0.7782,0.77881,0.7782,0.77866,45800000.0
2008-01-24 22:45:00,0.7785,0.77867,0.77793,0.77819,64000000.0
2008-01-24 22:50:00,0.77821,0.77854,0.77805,0.77834,64000000.0
2008-01-24 22:55:00,0.77829,0.77833,0.77775,0.77823,68800000.0
2008-01-24 23:00:00,0.77824,0.77824,0.77731,0.77778,67600000.0
2008-01-24 23:05:00,0.77775,0.77775,0.77652,0.77652,51200000.0
2008-01-24 23:10:00,0.77653,0.77712,0.77653,0.77686,57600000.0
2008-01-24 23:15:00,0.77684,0.77684,0.77601,0.77602,52800000.0
2008-01-24 23:20:00,0.77598,0.77601,0.77477,0.77572,68800000.0
2008-01-24 23:25:00,0.77575,0.77582,0.77494,0.77497,52800000.0
2008-01-24 23:30:00,0.77503,0.77529,0.77484,0.77506,50600000.0
2008-01-24 23:35:00,0.7746,0.77549,0.774,0.77549,62800000.0
2008-01-24 23:40:00,0.77548,0.77599,0.77528,0.77582,40000000.0
2008-01-24 23:45:00,0.77576,0.77576,0.77535,0.77546,51200000.0
2008-01-24 23:50:00,0.77541,0.77635,0.77527,0.77635,57600000.0
2008-01-24 23:55:00,0.77618,0.77636,0.77609,0.77633,62400000.0
2008-01-25 00:00:00,0.77623,0.77634,0.77575,0.77578,58000000.0
2008-01-25 00:05:00,0.77618,0.77629,0.77573,0.776,65000000.0
2008-01-25 00:10:00,0.77607,0.77616,0.77552,0.77552,44200000.0
2008-01-25 00:15:00,0.77578,0.77682,0.77555,0.77682,56000000.0
2008-01-25 00:20:00,0.77558,0.77569,0.77543,0.77569,70400000.0
2008-01-25 00:25:00,0.77587,0.77587,0.77488,0.77509,61800000.0
2008-01-25 00:30:00,0.7749,0.7753,0.7748,0.77526,48000000.0
2008-01-25 00:35:00,0.77515,0.77597,0.775,0.77597,59200000.0
2008-01-25 00:40:00,0.776,0.77617,0.77575,0.776,57600000.0
2008-01-25 00:45:00,0.77595,0.77633,0.77547,0.77547,70400000.0
2008-01-25 00:50:00,0.7754,0.77548,0.77424,0.77456,62400000.0
2008-01-25 00:55:00,0.77446,0.77501,0.77446,0.7749,61200000.0
2008-01-25 01:00:00,0.77514,0.77588,0.77514,0.77588,57600000.0
2008-01-25 01:05:00,0.7759,0.77674,0.77573,0.77674,57600000.0
2008-01-25 01:10:00,0.77689,0.7771,0.77653,0.77666,52800000.0
2008-01-25 01:15:00,0.77682,0.77743,0.77639,0.77705,54400000.0
2008-01-25 01:20:00,0.77739,0.77777,0.7773,0.77773,51200000.0
2008-01-25 01:25:00,0.77762,0.77781,0.77692,0.77781,59200000.0
2008-01-25 01:30:00,0.77672,0.7783,0.77672,0.77807,52800000.0
2008-01-25 01:35:00,0.77819,0.77822,0.77748,0.77774,51200000.0
2008-01-25 01:40:00,0.7777,0.7777,0.77728,0.77736,48400000.0
2008-01-25 01:45:00,0.77687,0.77774,0.77685,0.7775,58000000.0
2008-01-25 01:50:00,0.77764,0.77784,0.77746,0.77758,46400000.0
2008-01-25 01:55:00,0.7774,0.77789,0.77732,0.77732,67200000.0
2008-01-25 02:00:00,0.77731,0.77759,0.77725,0.77743,64000000.0
2008-01-25 02:05:00,0.77732,0.77786,0.77712,0.77757,59200000.0
2008-01-25 02:10:00,0.77769,0.778,0.77747,0.77754,56000000.0
2008-01-25 02:15:00,0.77756,0.77776,0.77753,0.77768,52800000.0
2008-01-25 02:20:00,0.77731,0.77776,0.77731,0.77767,56000000.0
2008-01-25 02:25:00,0.77761,0.77856,0.77761,0.77856,62400000.0
2008-01-25 02:30:00,0.7785,0.77856,0.77694,0.77736,46400000.0
2008-01-25 02:35:00,0.77708,0.77708,0.776,0.776,59600000.0
2008-01-25 02:40:00,0.7762,0.77648,0.77584,0.77606,70400000.0
2008-01-25 02:45:00,0.77594,0.77627,0.77553,0.77553,56400000.0
2008-01-25 02:50:00,0.77531,0.77612,0.77454,0.77612,60200000.0
2008-01-25 02:55:00,0.77596,0.77596,0.77555,0.77578,60800000.0
2008-01-25 03:00:00,0.77581,0.77629,0.77513,0.77629,62400000.0
2008-01-25 03:05:00,0.77629,0.77629,0.77596,0.77597,58000000.0
2008-01-25 03:10:00,0.77584,0.77584,0.7745,0.77472,69800000.0
2008-01-25 03:15:00,0.77468,0.77502,0.77463,0.77481,49600000.0
2008-01-25 03:20:00,0.7748,0.77557,0.77477,0.77478,60800000.0
2008-01-25 03:25:00,0.77481,0.77481,0.77233,0.77289,70400000.0
2008-01-25 03:30:00,0.77334,0.77342,0.7727,0.77307,52200000.0
2008-01-25 03:35:00,0.77321,0.7738,0.77243,0.77243,60800000.0
2008-01-25 03:40:00,0.7723,0.77293,0.77197,0.77268,56000000.0
2008-01-25 03:45:00,0.77268,0.77406,0.77268,0.77401,57600000.0
2008-01-25 03:50:00,0.77399,0.77412,0.77338,0.77362,62400000.0
2008-01-25 03:55:00,0.77376,0.77383,0.77327,0.77345,59200000.0
2008-01-25 04:00:00,0.77343,0.77345,0.7726,0.77265,48000000.0
2008-01-25 04:05:00,0.77275,0.77398,0.77246,0.77397,68800000.0
2008-01-25 04:10:00,0.7741,0.77501,0.7741,0.77501,60800000.0
2008-01-25 04:15:00,0.77494,0.77517,0.77394,0.77394,57600000.0
2008-01-25 04:20:00,0.77403,0.77465,0.77288,0.77369,49600000.0
2008-01-25 04:25:00,0.77373,0.77408,0.77353,0.77375,80000000.0
2008-01-25 04:30:00,0.77388,0.7741,0.77362,0.77392,54400000.0
2008-01-25 04:35:00,0.77398,0.77409,0.77383,0.77409,62400000.0
2008-01-25 04:40:00,0.77431,0.77461,0.77392,0.77461,65600000.0
2008-01-25 04:45:00,0.77456,0.77496,0.77417,0.77496,54400000.0
2008-01-25 04:50:00,0.77494,0.77514,0.77458,0.77459,57600000.0
2008-01-25 04:55:00,0.77453,0.77479,0.77439,0.77449,53200000.0
2008-01-25 05:00:00,0.77448,0.77484,0.7744,0.77484,57600000.0
2008-01-25 05:05:00,0.77477,0.77485,0.77449,0.77464,52800000.0
2008-01-25 05:10:00,0.77464,0.77468,0.77419,0.77431,60200000.0
2008-01-25 05:15:00,0.77445,0.77482,0.77438,0.77482,49600000.0
2008-01-25 05:20:00,0.77506,0.77542,0.77506,0.77537,44800000.0
2008-01-25 05:25:00,0.7754,0.77617,0.77528,0.77586,48800000.0
2008-01-25 05:30:00,0.77589,0.77662,0.77553,0.77658,65600000.0
2008-01-25 05:35:00,0.77588,0.77595,0.77545,0.77567,56000000.0
2008-01-25 05:40:00,0.77579,0.77602,0.77556,0.77594,57000000.0
2008-01-25 05:45:00,0.77593,0.77596,0.7754,0.7754,68800000.0
2008-01-25 05:50:00,0.77545,0.77545,0.77501,0.77527,63400000.0
2008-01-25 05:55:00,0.7754,0.77566,0.77534,0.77555,59600000.0
2008-01-25 06:00:00,0.77578,0.77578,0.77545,0.77562,71200000.0
2008-01-25 06:05:00,0.7756,0.77587,0.7745,0.77549,67200000.0
2008-01-25 06:10:00,0.77547,0.77547,0.77517,0.77546,36800000.0
2008-01-25 06:15:00,0.7755,0.7755,0.77496,0.77535,68800000.0
2008-01-25 06:20:00,0.77527,0.77536,0.77509,0.77521,53200000.0
2008-01-25 06:25:00,0.77537,0.77571,0.77508,0.77508,49600000.0
2008-01-25 06:30:00,0.77512,0.77512,0.77428,0.77441,63800000.0
2008-01-25 06:35:00,0.77437,0.77469,0.77381,0.7745,56000000.0
2008-01-25 06:40:00,0.77448,0.7747,0.7732,0.7742,49600000.0
2008-01-25 06:45:00,0.77414,0.7743,0.77396,0.77415,56000000.0
2008-01-25 06:50:00,0.77411,0.77418,0.77315,0.77348,56000000.0
2008-01-25 06:55:00,0.77353,0.77456,0.77343,0.77456,54400000.0
2008-01-25 07:00:00,0.77462,0.77498,0.7746,0.77488,65400000.0
2008-01-25 07:05:00,0.77494,0.77494,0.77454,0.77458,63400000.0
2008-01-25 07:10:00,0.77454,0.77487,0.77447,0.77469,64000000.0
2008-01-25 07:15:00,0.77474,0.77483,0.77459,0.77473,64000000.0
2008-01-25 07:20:00,0.77466,0.77481,0.77426,0.77476,56000000.0
2008-01-25 07:25:00,0.77461,0.77485,0.7736,0.77485,64000000.0
2008-01-25 07:30:00,0.77479,0.77492,0.77447,0.77447,66600000.0
2008-01-25 07:35:00,0.7747,0.77477,0.77338,0.77438,70200000.0
2008-01-25 07:40:00,0.77425,0.77461,0.77329,0.77451,65600000.0
2008-01-25 07:45:00,0.7745,0.77491,0.77444,0.77486,73600000.0
2008-01-25 07:50:00,0.77488,0.77573,0.77465,0.77553,58600000.0
2008-01-25 07:55:00,0.77556,0.77567,0.77505,0.77521,68800000.0
2008-01-25 08:00:00,0.77514,0.77525,0.77472,0.77481,64000000.0
2008-01-25 08:05:00,0.77479,0.77519,0.7745,0.7745,68200000.0
2008-01-25 08:10:00,0.77454,0.7763,0.77454,0.77619,57600000.0
2008-01-25 08:15:00,0.77604,0.77613,0.77549,0.77608,62400000.0
2008-01-25 08:20:00,0.7762,0.77708,0.77599,0.77623,60800000.0
2008-01-25 08:25:00,0.77623,0.77623,0.77523,0.77566,64400000.0
2008-01-25 08:30:00,0.77612,0.77626,0.77587,0.77623,76800000.0
2008-01-25 08:35:00,0.77631,0.77699,0.77631,0.77699,104000000.0
2008-01-25 08:40:00,0.777,0.7771,0.7768,0.7769,70400000.0
2008-01-25 08:45:00,0.77699,0.77707,0.77649,0.77649,97600000.0
2008-01-25 08:50:00,0.77656,0.77656,0.77587,0.77638,169000000.0
2008-01-25 08:55:00,0.77622,0.77662,0.77596,0.77655,56000000.0
2008-01-25 09:00:00,0.7763,0.7764,0.77599,0.77638,98600000.0
2008-01-25 09:05:00,0.77648,0.77663,0.77626,0.77632,97600000.0
2008-01-25 09:10:00,0.77636,0.77689,0.77616,0.77665,120400000.0
2008-01-25 09:15:00,0.77664,0.77726,0.77659,0.77718,136000000.0
2008-01-25 09:20:00,0.77726,0.77794,0.77718,0.77794,91000000.0
2008-01-25 09:25:00,0.77789,0.77789,0.77753,0.7778,132200000.0
2008-01-25 09:30:00,0.77774,0.77778,0.77659,0.77695,128000000.0
2008-01-25 09:35:00,0.77685,0.7771,0.77613,0.77666,206400000.0
2008-01-25 09:40:00,0.77652,0.77678,0.77618,0.77678,248400000.0
2008-01-25 09:45:00,0.77688,0.77688,0.77651,0.77681,106600000.0
2008-01-25 09:50:00,0.77683,0.77709,0.77669,0.77707,328800000.0
2008-01-25 09:55:00,0.77701,0.77706,0.77678,0.77704,223200000.0
2008-01-25 10:00:00,0.7771,0.7773,0.77626,0.77636,287200000.0
2008-01-25 10:05:00,0.77611,0.77666,0.77611,0.77619,201400000.0
2008-01-25 10:10:00,0.77609,0.77647,0.77556,0.77621,265600000.0
2008-01-25 10:15:00,0.77619,0.77719,0.77619,0.77683,173800000.0
2008-01-25 10:20:00,0.77703,0.77775,0.77701,0.77775,271800000.0
2008-01-25 10:25:00,0.77768,0.77768,0.77683,0.77697,225600000.0
2008-01-25 10:30:00,0.77692,0.77731,0.7769,0.77715,137600000.0
2008-01-25 10:35:00,0.77721,0.77724,0.77628,0.77664,91200000.0
2008-01-25 10:40:00,0.77644,0.77646,0.77567,0.77618,169600000.0
2008-01-25 10:45:00,0.77624,0.77668,0.77608,0.77648,187200000.0
2008-01-25 10:50:00,0.77649,0.77649,0.77565,0.77603,220400000.0
2008-01-25 10:55:00,0.77599,0.77716,0.7759,0.77716,245200000.0
2008-01-25 11:00:00,0.77712,0.77712,0.77648,0.77689,251600000.0
2008-01-25 11:05:00,0.77699,0.77802,0.77665,0.77802,198800000.0
2008-01-25 11:10:00,0.77797,0.7792,0.77777,0.77898,305400000.0
2008-01-25 11:15:00,0.77874,0.77899,0.77785,0.7789,132600000.0
2008-01-25 11:20:00,0.77874,0.77874,0.77814,0.77814,242600000.0
2008-01-25 11:25:00,0.77809,0.779,0.77805,0.7789,248400000.0
2008-01-25 11:30:00,0.77871,0.77891,0.77827,0.77865,95400000.0
2008-01-25 11:35:00,0.77854,0.7786,0.77777,0.77789,143200000.0
2008-01-25 11:40:00,0.77794,0.77821,0.77769,0.7779,132800000.0
2008-01-25 11:45:00,0.77805,0.77836,0.77686,0.77794,142800000.0
2008-01-25 11:50:00,0.77808,0.77837,0.7774,0.77766,189200000.0
2008-01-25 11:55:00,0.77766,0.77798,0.77724,0.77765,164200000.0
2008-01-25 12:00:00,0.77752,0.7777,0.77716,0.77738,118800000.0
2008-01-25 12:05:00,0.77738,0.77761,0.77721,0.7776,119400000.0
2008-01-25 12:10:00,0.77771,0.77777,0.77729,0.77733,136400000.0
2008-01-25 12:15:00,0.77719,0.77804,0.77699,0.77793,156600000.0
2008-01-25 12:20:00,0.77789,0.77898,0.77785,0.77886,131200000.0
2008-01-25 12:25:00,0.77887,0.77892,0.77786,0.77788,134800000.0
2008-01-25 12:30:00,0.77894,0.77905,0.77728,0.77857,188000000.0
2008-01-25 12:35:00,0.77872,0.77883,0.77806,0.77806,116800000.0
2008-01-25 12:40:00,0.77809,0.77809,0.77756,0.77756,91200000.0
2008-01-25 12:45:00,0.77752,0.77792,0.77749,0.77762,168000000.0
2008-01-25 12:50:00,0.77777,0.77814,0.77715,0.7776,120400000.0
2008-01-25 12:55:00,0.77745,0.77745,0.77659,0.77671,108800000.0
2008-01-25 13:00:00,0.77668,0.77698,0.77591,0.77591,88400000.0
2008-01-25 13:05:00,0.77592,0.77621,0.77498,0.77498,120400000.0
2008-01-25 13:10:00,0.77511,0.7763,0.775,0.77622,99600000.0
2008-01-25 13:15:00,0.77607,0.77652,0.77607,0.77652,180800000.0
2008-01-25 13:20:00,0.77641,0.77657,0.77604,0.77607,144000000.0
2008-01-25 13:25:00,0.77622,0.77623,0.7754,0.77552,89000000.0
2008-01-25 13:30:00,0.77547,0.77613,0.77547,0.77611,206200000.0
2008-01-25 13:35:00,0.77606,0.77615,0.77566,0.77603,96000000.0
2008-01-25 13:40:00,0.77605,0.77617,0.77465,0.77612,83200000.0
2008-01-25 13:45:00,0.7762,0.77632,0.77587,0.77598,102400000.0
2008-01-25 13:50:00,0.77609,0.77623,0.7756,0.77561,78400000.0
2008-01-25 13:55:00,0.77557,0.77568,0.77517,0.77523,138000000.0
2008-01-25 14:00:00,0.77729,0.77929,0.77706,0.77822,67200000.0
2008-01-25 14:05:00,0.7779,0.7779,0.77681,0.77721,83200000.0
2008-01-25 14:10:00,0.77715,0.77715,0.77644,0.77705,125400000.0
2008-01-25 14:15:00,0.77708,0.77844,0.77679,0.77833,65600000.0
2008-01-25 14:20:00,0.77806,0.77831,0.7779,0.77792,62400000.0
2008-01-25 14:25:00,0.77775,0.77798,0.77732,0.77732,72400000.0
2008-01-25 14:30:00,0.77694,0.77694,0.77622,0.7763,64000000.0
2008-01-25 14:35:00,0.77644,0.77775,0.77644,0.77771,62800000.0
2008-01-25 14:40:00,0.77761,0.77794,0.77729,0.77745,77800000.0
2008-01-25 14:45:00,0.77745,0.77794,0.77729,0.77784,58600000.0
2008-01-25 14:50:00,0.77773,0.77773,0.77688,0.77732,72000000.0
2008-01-25 14:55:00,0.77729,0.77862,0.777,0.77862,60800000.0
2008-01-25 15:00:00,0.77858,0.77858,0.77771,0.77816,70400000.0
2008-01-25 15:05:00,0.77815,0.77896,0.77791,0.7786,65000000.0
2008-01-25 15:10:00,0.77866,0.77947,0.77865,0.77906,60200000.0
2008-01-25 15:15:00,0.77902,0.77917,0.77872,0.7789,71400000.0
2008-01-25 15:20:00,0.77902,0.77975,0.7788,0.77885,67200000.0
2008-01-25 15:25:00,0.77888,0.77888,0.77861,0.77861,57600000.0
2008-01-25 15:30:00,0.77858,0.77971,0.7784,0.77919,62400000.0
2008-01-25 15:35:00,0.77912,0.77925,0.777,0.77814,56000000.0
2008-01-25 15:40:00,0.77844,0.77851,0.77779,0.77779,68200000.0
2008-01-25 15:45:00,0.7777,0.77786,0.77736,0.77736,67200000.0
2008-01-25 15:50:00,0.77725,0.77734,0.77696,0.77706,72000000.0
2008-01-25 15:55:00,0.77726,0.77787,0.77679,0.77766,75200000.0
2008-01-25 16:00:00,0.77771,0.77827,0.77759,0.77791,59200000.0
2008-01-25 16:05:00,0.77806,0.77882,0.77768,0.7785,70400000.0
2008-01-25 16:10:00,0.77853,0.77855,0.77675,0.77688,67600000.0
2008-01-25 16:15:00,0.77697,0.7773,0.77672,0.77699,59200000.0
2008-01-25 16:20:00,0.77676,0.77678,0.77625,0.77625,67600000.0
2008-01-25 16:25:00,0.77617,0.77639,0.77566,0.77639,75200000.0
2008-01-25 16:30:00,0.77634,0.77634,0.77509,0.77514,59000000.0
2008-01-25 16:35:00,0.77494,0.77557,0.77474,0.77557,67200000.0
2008-01-25 16:40:00,0.77584,0.77641,0.77566,0.77566,64800000.0
2008-01-25 16:45:00,0.77553,0.77668,0.77547,0.77659,73600000.0
2008-01-25 16:50:00,0.77645,0.77654,0.77563,0.77597,62400000.0
2008-01-25 16:55:00,0.77604,0.77614,0.77568,0.7758,66000000.0
2008-01-25 17:00:00,0.77596,0.77597,0.77507,0.77516,66600000.0
2008-01-25 17:05:00,0.77519,0.77598,0.7751,0.77598,66600000.0
2008-01-25 17:10:00,0.7761,0.77633,0.77584,0.77621,68800000.0
2008-01-25 17:15:00,0.77599,0.77631,0.77562,0.77592,73600000.0
2008-01-25 17:20:00,0.77577,0.77588,0.77535,0.77546,59200000.0
2008-01-25 17:25:00,0.77528,0.77533,0.77407,0.77533,67000000.0
2008-01-25 17:30:00,0.77534,0.77632,0.77534,0.77613,67200000.0
2008-01-25 17:35:00,0.77584,0.77588,0.77501,0.77534,67600000.0
2008-01-25 17:40:00,0.7753,0.77535,0.77495,0.77517,60200000.0
2008-01-25 17:45:00,0.77509,0.77575,0.77484,0.77564,69200000.0
2008-01-25 17:50:00,0.77541,0.7758,0.77517,0.77552,67600000.0
2008-01-25 17:55:00,0.77551,0.77601,0.77489,0.77489,70400000.0
2008-01-25 18:00:00,0.77512,0.7758,0.77512,0.77551,64800000.0
2008-01-25 18:05:00,0.7754,0.77553,0.77519,0.77524,59200000.0
2008-01-25 18:10:00,0.77527,0.77527,0.77386,0.77386,64000000.0
2008-01-25 18:15:00,0.77403,0.77536,0.77403,0.77406,67200000.0
2008-01-25 18:20:00,0.77499,0.77523,0.77346,0.77346,59200000.0
2008-01-25 18:25:00,0.77319,0.77337,0.7726,0.77275,67200000.0
2008-01-25 18:30:00,0.77263,0.77417,0.77263,0.77417,48400000.0
2008-01-25 18:35:00,0.77434,0.77483,0.77412,0.77468,58600000.0
2008-01-25 18:40:00,0.77442,0.775,0.77373,0.77476,62400000.0
2008-01-25 18:45:00,0.77486,0.77492,0.77429,0.77442,60800000.0
2008-01-25 18:50:00,0.77405,0.77405,0.77332,0.77372,64400000.0
2008-01-25 18:55:00,0.7737,0.77383,0.77318,0.77318,74000000.0
2008-01-25 19:00:00,0.77299,0.7733,0.77226,0.77315,62400000.0
2008-01-25 19:05:00,0.77327,0.77338,0.77292,0.77307,44800000.0
2008-01-25 19:10:00,0.77307,0.77332,0.77279,0.77279,70800000.0
2008-01-25 19:15:00,0.77294,0.77391,0.77294,0.77382,62400000.0
2008-01-25 19:20:00,0.77377,0.77384,0.77307,0.77337,64000000.0
2008-01-25 19:25:00,0.77327,0.77327,0.77252,0.773,54800000.0
2008-01-25 19:30:00,0.77311,0.77325,0.77228,0.77325,59200000.0
2008-01-25 19:35:00,0.7729,0.7729,0.77231,0.77231,62400000.0
2008-01-25 19:40:00,0.77231,0.77261,0.77212,0.77253,65600000.0
2008-01-25 19:45:00,0.77258,0.7728,0.77252,0.7727,56400000.0
2008-01-25 19:50:00,0.77277,0.77365,0.77275,0.77302,64000000.0
2008-01-25 19:55:00,0.77334,0.7736,0.77149,0.77191,60800000.0
2008-01-25 20:00:00,0.77217,0.77242,0.77179,0.77237,58600000.0
2008-01-25 20:05:00,0.77243,0.7726,0.77097,0.77191,59200000.0
2008-01-25 20:10:00,0.77185,0.77243,0.77163,0.77207,60800000.0
2008-01-25 20:15:00,0.77208,0.77213,0.77155,0.77192,60800000.0
2008-01-25 20:20:00,0.77194,0.77251,0.77171,0.77251,58600000.0
2008-01-25 20:25:00,0.77266,0.77281,0.77217,0.77221,53800000.0
2008-01-25 20:30:00,0.77205,0.77205,0.77178,0.7718,68800000.0
2008-01-25 20:35:00,0.77183,0.77245,0.77171,0.77239,62200000.0
2008-01-25 20:40:00,0.77252,0.77265,0.77239,0.77246,53800000.0
2008-01-25 20:45:00,0.77248,0.77276,0.77238,0.77276,60800000.0
2008-01-25 20:50:00,0.77322,0.77335,0.77268,0.77268,51200000.0
2008-01-25 20:55:00,0.77277,0.77329,0.77277,0.77328,53200000.0
2008-01-25 21:00:00,0.77352,0.77377,0.7729,0.77305,54400000.0
2008-01-25 21:05:00,0.773,0.77309,0.77247,0.77247,53800000.0
2008-01-25 21:10:00,0.77236,0.7728,0.77228,0.77265,62400000.0
2008-01-25 21:15:00,0.77279,0.77301,0.77255,0.77301,48000000.0
2008-01-25 21:20:00,0.77308,0.7734,0.77274,0.77274,66000000.0
2008-01-25 21:25:00,0.773,0.77308,0.77193,0.77287,56000000.0
2008-01-25 21:30:00,0.77287,0.77287,0.77202,0.77216,50600000.0
2008-01-25 21:35:00,0.77243,0.77333,0.77227,0.77287,38400000.0
2008-01-25 21:40:00,0.77255,0.7727,0.77218,0.77248,49600000.0
2008-01-25 21:45:00,0.77223,0.77228,0.77118,0.77118,39400000.0
2008-01-25 21:50:00,0.77131,0.77206,0.77125,0.77182,46400000.0
2008-01-25 21:55:00,0.77187,0.77289,0.77165,0.77289,60800000.0
2008-01-25 22:00:00,0.77317,0.77317,0.77229,0.77257,52800000.0
2008-01-25 22:05:00,0.77285,0.7731,0.77229,0.77258,59200000.0
2008-01-25 22:10:00,0.77279,0.77375,0.77279,0.77375,50600000.0
2008-01-25 22:15:00,0.77389,0.77433,0.77389,0.77404,51200000.0
2008-01-25 22:20:00,0.77409,0.77426,0.77305,0.77408,62800000.0
2008-01-25 22:25:00,0.77419,0.77425,0.77203,0.77336,48000000.0
2008-01-25 22:30:00,0.77326,0.77373,0.77314,0.77348,60800000.0
2008-01-25 22:35:00,0.77362,0.77428,0.77355,0.77409,62400000.0
2008-01-25 22:40:00,0.77418,0.77433,0.7737,0.7741,43600000.0
2008-01-25 22:45:00,0.77418,0.77443,0.77401,0.77408,64000000.0
2008-01-25 22:50:00,0.77409,0.77452,0.77407,0.77422,54400000.0
2008-01-25 22:55:00,0.77441,0.77495,0.77416,0.77489,69200000.0
2008-01-25 23:00:00,0.77492,0.77509,0.77446,0.77447,62800000.0
2008-01-25 23:05:00,0.77455,0.77465,0.7736,0.7743,54400000.0
2008-01-25 23:10:00,0.77418,0.77442,0.77405,0.77438,57600000.0
2008-01-25 23:15:00,0.77433,0.77471,0.77431,0.77456,52800000.0
2008-01-25 23:20:00,0.77457,0.77457,0.77351,0.77428,64400000.0
2008-01-25 23:25:00,0.77418,0.77429,0.77377,0.77413,46800000.0
2008-01-25 23:30:00,0.7741,0.7742,0.77347,0.77347,43000000.0
2008-01-25 23:35:00,0.77343,0.77456,0.77313,0.77454,67600000.0
2008-01-25 23:40:00,0.77454,0.77526,0.7744,0.77449,43200000.0
2008-01-25 23:45:00,0.77457,0.77457,0.77382,0.77386,56400000.0
2008-01-25 23:50:00,0.77394,0.77402,0.77331,0.77366,59200000.0
2008-01-25 23:55:00,0.77354,0.7737,0.77317,0.77317,67200000.0
2008-01-28 00:00:00,0.77356,0.77541,0.77356,0.77533,56000000.0
2008-01-28 00:05:00,0.77522,0.77522,0.7733,0.77342,40000000.0
2008-01-28 00:10:00,0.7743,0.77531,0.7743,0.77458,48400000.0
2008-01-28 00:15:00,0.77424,0.7752,0.77422,0.77517,56000000.0
2008-01-28 00:20:00,0.77442,0.77546,0.7744,0.77454,67200000.0
2008-01-28 00:25:00,0.77537,0.7754,0.77439,0.77537,62400000.0
2008-01-28 00:30:00,0.77435,0.77548,0.77417,0.77459,61200000.0
2008-01-28 00:35:00,0.77548,0.77548,0.77421,0.77437,59200000.0
2008-01-28 00:40:00,0.77497,0.77575,0.77497,0.77574,57600000.0
2008-01-28 00:45:00,0.77564,0.77618,0.77522,0.77602,62400000.0
2008-01-28 00:50:00,0.776,0.77611,0.7753,0.7753,62400000.0
2008-01-28 00:55:00,0.77533,0.77579,0.77533,0.77579,54400000.0
2008-01-28 01:00:00,0.77573,0.77639,0.77572,0.77589,62800000.0
2008-01-28 01:05:00,0.77576,0.77668,0.77576,0.77668,57400000.0
2008-01-28 01:10:00,0.77656,0.77687,0.77629,0.77675,48000000.0
2008-01-28 01:15:00,0.7767,0.77684,0.77577,0.77648,56000000.0
2008-01-28 01:20:00,0.77644,0.77645,0.77608,0.77635,59600000.0
2008-01-28 01:25:00,0.7764,0.7764,0.77571,0.77594,59200000.0
2008-01-28 01:30:00,0.7749,0.77624,0.7749,0.7762,44800000.0
2008-01-28 01:35:00,0.77616,0.77631,0.77578,0.77578,46400000.0
2008-01-28 01:40:00,0.77582,0.77587,0.77566,0.77572,48000000.0
2008-01-28 01:45:00,0.77573,0.77579,0.77542,0.77571,48400000.0
2008-01-28 01:50:00,0.77576,0.77576,0.77547,0.77555,54400000.0
2008-01-28 01:55:00,0.77538,0.77634,0.77538,0.77634,67200000.0
2008-01-28 02:00:00,0.77631,0.77636,0.77618,0.77627,64000000.0
2008-01-28 02:05:00,0.77621,0.77625,0.77582,0.77592,53200000.0
2008-01-28 02:10:00,0.77601,0.77621,0.7758,0.77621,56400000.0
2008-01-28 02:15:00,0.77595,0.77639,0.77579,0.77595,54400000.0
2008-01-28 02:20:00,0.7758,0.77704,0.7755,0.77592,54400000.0
2008-01-28 02:25:00,0.77687,0.77691,0.77587,0.77619,57600000.0
2008-01-28 02:30:00,0.77596,0.77692,0.77508,0.77686,59200000.0
2008-01-28 02:35:00,0.77614,0.77615,0.7757,0.77584,58600000.0
2008-01-28 02:40:00,0.77589,0.77676,0.77563,0.77676,67200000.0
2008-01-28 02:45:00,0.77578,0.77687,0.77562,0.77583,52200000.0
2008-01-28 02:50:00,0.77565,0.77631,0.77551,0.77561,65600000.0
2008-01-28 02:55:00,0.77572,0.77656,0.77572,0.77656,60800000.0
2008-01-28 03:00:00,0.77632,0.77632,0.77513,0.77606,64000000.0
2008-01-28 03:05:00,0.77579,0.77605,0.77571,0.77591,57600000.0
2008-01-28 03:10:00,0.77589,0.77608,0.77573,0.77607,70400000.0
2008-01-28 03:15:00,0.77585,0.77614,0.77578,0.77603,50000000.0
2008-01-28 03:20:00,0.77601,0.77653,0.77592,0.77653,60800000.0
2008-01-28 03:25:00,0.7766,0.77694,0.77643,0.77681,70400000.0
2008-01-28 03:30:00,0.77699,0.77728,0.77672,0.77728,54400000.0
2008-01-28 03:35:00,0.77732,0.77769,0.77724,0.77757,61200000.0
2008-01-28 03:40:00,0.77756,0.77756,0.77696,0.77696,55400000.0
2008-01-28 03:45:00,0.77689,0.77699,0.77669,0.77677,57000000.0
2008-01-28 03:50:00,0.77669,0.77679,0.77641,0.77665,62400000.0
2008-01-28 03:55:00,0.77683,0.77687,0.77587,0.77611,59600000.0
2008-01-28 04:00:00,0.7762,0.7762,0.77563,0.77596,48000000.0
2008-01-28 04:05:00,0.77595,0.77595,0.77527,0.77557,68200000.0
2008-01-28 04:10:00,0.77561,0.77578,0.77547,0.77578,60800000.0
2008-01-28 04:15:00,0.77583,0.77589,0.77545,0.77545,57600000.0
2008-01-28 04:20:00,0.77575,0.77589,0.7748,0.77567,52800000.0
2008-01-28 04:25:00,0.77564,0.7757,0.7753,0.77537,79800000.0
2008-01-28 04:30:00,0.77536,0.77549,0.77516,0.77536,49000000.0
2008-01-28 04:35:00,0.77556,0.77578,0.77533,0.77537,54800000.0
2008-01-28 04:40:00,0.77532,0.77583,0.77529,0.77583,65600000.0
2008-01-28 04:45:00,0.77565,0.7768,0.77559,0.77603,56400000.0
2008-01-28 04:50:00,0.77605,0.77621,0.77588,0.77597,56800000.0
2008-01-28 04:55:00,0.77696,0.77704,0.77585,0.77601,61800000.0
2008-01-28 05:00:00,0.77608,0.77655,0.77529,0.77539,64000000.0
2008-01-28 05:05:00,0.77532,0.77608,0.77532,0.77608,60800000.0
2008-01-28 05:10:00,0.77606,0.77608,0.7757,0.77585,60800000.0
2008-01-28 05:15:00,0.77587,0.77587,0.77528,0.77535,50400000.0
2008-01-28 05:20:00,0.77547,0.77561,0.77525,0.77561,43200000.0
2008-01-28 05:25:00,0.77555,0.77561,0.77507,0.77557,48000000.0
2008-01-28 05:30:00,0.77556,0.77562,0.77512,0.77562,52800000.0
2008-01-28 05:35:00,0.77566,0.77566,0.77528,0.77536,56000000.0
2008-01-28 05:40:00,0.77528,0.77528,0.77492,0.7751,57600000.0
2008-01-28 05:45:00,0.77504,0.77543,0.775,0.77531,68800000.0
2008-01-28 05:50:00,0.77526,0.77572,0.77525,0.77564,56400000.0
2008-01-28 05:55:00,0.77565,0.77586,0.77555,0.77571,59200000.0
2008-01-28 06:00:00,0.77571,0.7758,0.77551,0.77579,70800000.0
2008-01-28 06:05:00,0.77572,0.77572,0.77449,0.77549,67200000.0
2008-01-28 06:10:00,0.7754,0.77555,0.77517,0.77525,36800000.0
2008-01-28 06:15:00,0.77525,0.77525,0.77466,0.77475,69200000.0
2008-01-28 06:20:00,0.77475,0.77475,0.77426,0.77445,58600000.0
2008-01-28 06:25:00,0.77459,0.77514,0.77445,0.77504,56000000.0
2008-01-28 06:30:00,0.77517,0.77517,0.77475,0.77513,64000000.0
2008-01-28 06:35:00,0.77517,0.77517,0.7747,0.77488,48000000.0
2008-01-28 06:40:00,0.77485,0.77581,0.77402,0.77522,42600000.0
2008-01-28 06:45:00,0.77515,0.77527,0.77493,0.77503,55200000.0
2008-01-28 06:50:00,0.77503,0.77551,0.775,0.77509,64000000.0
2008-01-28 06:55:00,0.77515,0.7755,0.77487,0.7754,54400000.0
2008-01-28 07:00:00,0.77507,0.77554,0.77505,0.77544,70400000.0
2008-01-28 07:05:00,0.77576,0.77598,0.77541,0.77551,64400000.0
2008-01-28 07:10:00,0.77559,0.77571,0.77503,0.77524,64400000.0
2008-01-28 07:15:00,0.77526,0.77577,0.7752,0.77554,72400000.0
2008-01-28 07:20:00,0.77548,0.77568,0.77522,0.77556,54400000.0
2008-01-28 07:25:00,0.77557,0.77586,0.77547,0.77576,52800000.0
2008-01-28 07:30:00,0.77563,0.77564,0.7748,0.77551,67200000.0
2008-01-28 07:35:00,0.77566,0.77572,0.77436,0.77553,70800000.0
2008-01-28 07:40:00,0.77545,0.77545,0.77428,0.77524,43200000.0
2008-01-28 07:45:00,0.77543,0.77601,0.77529,0.77601,73600000.0
2008-01-28 07:50:00,0.77611,0.7762,0.77562,0.77562,59200000.0
2008-01-28 07:55:00,0.77554,0.77575,0.77523,0.77549,65600000.0
2008-01-28 08:00:00,0.77538,0.77562,0.77426,0.77445,64000000.0
2008-01-28 08:05:00,0.77459,0.77503,0.77439,0.7749,68800000.0
2008-01-28 08:10:00,0.77496,0.77521,0.77479,0.77513,54400000.0
2008-01-28 08:15:00,0.77511,0.77516,0.77484,0.77498,62400000.0
2008-01-28 08:20:00,0.77503,0.77521,0.77494,0.77516,62400000.0
2008-01-28 08:25:00,0.77517,0.77527,0.77482,0.77509,64000000.0
2008-01-28 08:30:00,0.77516,0.7752,0.77494,0.7752,68800000.0
2008-01-28 08:35:00,0.77605,0.77612,0.77477,0.77523,68800000.0
2008-01-28 08:40:00,0.77523,0.7753,0.77506,0.77515,70400000.0
2008-01-28 08:45:00,0.77528,0.77542,0.77496,0.7754,98000000.0
2008-01-28 08:50:00,0.77537,0.77547,0.77474,0.77511,169600000.0
2008-01-28 08:55:00,0.77513,0.77551,0.77489,0.77549,56000000.0
2008-01-28 09:00:00,0.77553,0.77663,0.77543,0.77654,99200000.0
2008-01-28 09:05:00,0.77598,0.77608,0.77557,0.77588,97600000.0
2008-01-28 09:10:00,0.77602,0.77667,0.77577,0.77623,119800000.0
2008-01-28 09:15:00,0.77626,0.77685,0.77608,0.77681,136000000.0
2008-01-28 09:20:00,0.77693,0.77697,0.77628,0.77658,90600000.0
2008-01-28 09:25:00,0.77652,0.77685,0.77634,0.77684,132800000.0
2008-01-28 09:30:00,0.7771,0.7778,0.77685,0.77714,128400000.0
2008-01-28 09:35:00,0.77699,0.77712,0.77593,0.77632,206800000.0
2008-01-28 09:40:00,0.77635,0.77683,0.77627,0.77678,248200000.0
2008-01-28 09:45:00,0.77687,0.77697,0.7757,0.7757,99200000.0
2008-01-28 09:50:00,0.77551,0.77594,0.77548,0.77568,328400000.0
2008-01-28 09:55:00,0.77563,0.77604,0.77563,0.77582,223800000.0
2008-01-28 10:00:00,0.7757,0.7757,0.77515,0.77531,286000000.0
2008-01-28 10:05:00,0.77516,0.77613,0.77512,0.77607,200800000.0
2008-01-28 10:10:00,0.7761,0.77619,0.77558,0.77558,265600000.0
2008-01-28 10:15:00,0.77564,0.77689,0.77564,0.77661,175200000.0
2008-01-28 10:20:00,0.77671,0.77725,0.77659,0.77725,272000000.0
2008-01-28 10:25:00,0.77719,0.77732,0.77707,0.77709,225000000.0
2008-01-28 10:30:00,0.77708,0.77753,0.77704,0.77708,137600000.0
2008-01-28 10:35:00,0.77717,0.77723,0.77679,0.77721,91200000.0
2008-01-28 10:40:00,0.77722,0.77756,0.7768,0.77694,169000000.0
2008-01-28 10:45:00,0.77678,0.77764,0.77596,0.77764,187200000.0
2008-01-28 10:50:00,0.77782,0.77858,0.77782,0.77785,219000000.0
2008-01-28 10:55:00,0.77779,0.77868,0.77754,0.77868,246000000.0
2008-01-28 11:00:00,0.77885,0.77897,0.77822,0.77897,250600000.0
2008-01-28 11:05:00,0.77902,0.77953,0.77902,0.77932,198800000.0
2008-01-28 11:10:00,0.77927,0.77954,0.77903,0.77944,304400000.0
2008-01-28 11:15:00,0.77932,0.77932,0.77846,0.77853,135200000.0
2008-01-28 11:20:00,0.77862,0.7792,0.77825,0.77825,242000000.0
2008-01-28 11:25:00,0.77814,0.77916,0.77805,0.77916,247400000.0
2008-01-28 11:30:00,0.77929,0.78016,0.77901,0.78003,96000000.0
2008-01-28 11:35:00,0.78012,0.78033,0.77997,0.77998,142400000.0
2008-01-28 11:40:00,0.7798,0.77999,0.77966,0.7798,132800000.0
2008-01-28 11:45:00,0.77997,0.78024,0.77878,0.77986,142800000.0
2008-01-28 11:50:00,0.77993,0.78019,0.77971,0.77982,188800000.0
2008-01-28 11:55:00,0.77998,0.78092,0.77994,0.7804,164200000.0
2008-01-28 12:00:00,0.78039,0.78085,0.78026,0.78085,120000000.0
2008-01-28 12:05:00,0.78086,0.78106,0.78077,0.78095,119400000.0
2008-01-28 12:10:00,0.7811,0.78115,0.77924,0.77924,137600000.0
2008-01-28 12:15:00,0.7792,0.77929,0.77839,0.77903,157600000.0
2008-01-28 12:20:00,0.77915,0.7794,0.77882,0.77898,131200000.0
2008-01-28 12:25:00,0.779,0.77936,0.77702,0.77739,134400000.0
2008-01-28 12:30:00,0.77842,0.77844,0.77723,0.77844,178400000.0
2008-01-28 12:35:00,0.77844,0.77848,0.77818,0.77819,110400000.0
2008-01-28 12:40:00,0.77816,0.77821,0.77757,0.77768,81600000.0
2008-01-28 12:45:00,0.77766,0.77771,0.77737,0.77737,167400000.0
2008-01-28 12:50:00,0.77742,0.77849,0.77742,0.77809,120400000.0
2008-01-28 12:55:00,0.77813,0.77858,0.778,0.77824,108800000.0
2008-01-28 13:00:00,0.77824,0.77824,0.77785,0.77786,88000000.0
2008-01-28 13:05:00,0.77776,0.77796,0.77758,0.7779,120000000.0
2008-01-28 13:10:00,0.77782,0.77798,0.77749,0.77763,99600000.0
2008-01-28 13:15:00,0.77743,0.77743,0.77712,0.77738,181200000.0
2008-01-28 13:20:00,0.77735,0.77757,0.77732,0.77757,143800000.0
2008-01-28 13:25:00,0.77757,0.77766,0.77736,0.77766,89600000.0
2008-01-28 13:30:00,0.7778,0.7779,0.77737,0.77779,206400000.0
2008-01-28 13:35:00,0.77767,0.77768,0.77732,0.77743,96000000.0
2008-01-28 13:40:00,0.77757,0.7779,0.77662,0.77767,83600000.0
2008-01-28 13:45:00,0.77762,0.77815,0.7776,0.77785,102400000.0
2008-01-28 13:50:00,0.7778,0.7778,0.77715,0.77715,78800000.0
2008-01-28 13:55:00,0.77689,0.77843,0.77676,0.77836,139200000.0
2008-01-28 14:00:00,0.77824,0.77852,0.77807,0.77822,67200000.0
2008-01-28 14:05:00,0.77825,0.77888,0.77728,0.77863,94400000.0
2008-01-28 14:10:00,0.77872,0.77872,0.77676,0.77779,129000000.0
2008-01-28 14:15:00,0.77766,0.77781,0.77742,0.77755,65600000.0
2008-01-28 14:20:00,0.77752,0.77779,0.77703,0.77718,73600000.0
2008-01-28 14:25:00,0.77733,0.77771,0.77709,0.77771,72000000.0
2008-01-28 14:30:00,0.7779,0.77801,0.77757,0.77764,64800000.0
2008-01-28 14:35:00,0.77767,0.77773,0.77724,0.77753,62400000.0
2008-01-28 14:40:00,0.77755,0.77766,0.77729,0.77747,78400000.0
2008-01-28 14:45:00,0.77748,0.77758,0.77735,0.77758,60800000.0
2008-01-28 14:50:00,0.77772,0.77794,0.77754,0.7776,72000000.0
2008-01-28 14:55:00,0.77768,0.77785,0.77727,0.77785,60800000.0
2008-01-28 15:00:00,0.77788,0.77807,0.77754,0.77772,70800000.0
2008-01-28 15:05:00,0.77762,0.77799,0.77727,0.77799,66000000.0
2008-01-28 15:10:00,0.77814,0.77915,0.7781,0.77851,61200000.0
2008-01-28 15:15:00,0.77862,0.77895,0.77783,0.77797,72000000.0
2008-01-28 15:20:00,0.77833,0.77862,0.77816,0.77819,67200000.0
2008-01-28 15:25:00,0.77827,0.7783,0.77738,0.77822,57600000.0
2008-01-28 15:30:00,0.77809,0.77866,0.77748,0.77833,62400000.0
2008-01-28 15:35:00,0.77824,0.77825,0.77712,0.77798,62400000.0
2008-01-28 15:40:00,0.77806,0.77825,0.77776,0.77818,62400000.0
2008-01-28 15:45:00,0.77806,0.77814,0.77759,0.77759,67200000.0
2008-01-28 15:50:00,0.77751,0.77788,0.77751,0.77786,66600000.0
2008-01-28 15:55:00,0.77797,0.77875,0.77752,0.77842,75600000.0
2008-01-28 16:00:00,0.77861,0.77904,0.77858,0.77884,59200000.0
2008-01-28 16:05:00,0.77876,0.77882,0.77764,0.77882,70800000.0
2008-01-28 16:10:00,0.77868,0.77868,0.77803,0.77864,67200000.0
2008-01-28 16:15:00,0.77873,0.77929,0.77844,0.77929,56000000.0
2008-01-28 16:20:00,0.7792,0.77934,0.77873,0.77881,67200000.0
2008-01-28 16:25:00,0.77858,0.77884,0.7782,0.77842,75200000.0
2008-01-28 16:30:00,0.7783,0.77833,0.77748,0.77798,59200000.0
2008-01-28 16:35:00,0.77803,0.77811,0.77733,0.77786,66600000.0
2008-01-28 16:40:00,0.77768,0.778,0.77727,0.77775,64000000.0
2008-01-28 16:45:00,0.77774,0.77821,0.7777,0.77792,72800000.0
2008-01-28 16:50:00,0.77806,0.77869,0.77778,0.77849,60800000.0
2008-01-28 16:55:00,0.77869,0.77911,0.77869,0.77874,66000000.0
2008-01-28 17:00:00,0.77868,0.77895,0.77835,0.77838,67200000.0
2008-01-28 17:05:00,0.77845,0.77847,0.77658,0.7766,67200000.0
2008-01-28 17:10:00,0.77652,0.77703,0.77618,0.77675,68800000.0
2008-01-28 17:15:00,0.7767,0.77728,0.7767,0.77672,73600000.0
2008-01-28 17:20:00,0.77699,0.77774,0.77694,0.77738,59200000.0
2008-01-28 17:25:00,0.77733,0.77775,0.77709,0.77734,67200000.0
2008-01-28 17:30:00,0.77723,0.77723,0.77656,0.77656,66600000.0
2008-01-28 17:35:00,0.77702,0.77708,0.7756,0.77585,67200000.0
2008-01-28 17:40:00,0.77587,0.77639,0.77583,0.77637,60800000.0
2008-01-28 17:45:00,0.77675,0.77723,0.77669,0.77687,68800000.0
2008-01-28 17:50:00,0.77665,0.77804,0.77665,0.77762,68800000.0
2008-01-28 17:55:00,0.77745,0.77799,0.7771,0.7771,70800000.0
2008-01-28 18:00:00,0.77715,0.77767,0.77707,0.7775,64000000.0
2008-01-28 18:05:00,0.77752,0.77756,0.77719,0.77731,58600000.0
2008-01-28 18:10:00,0.77697,0.77702,0.77619,0.77619,64400000.0
2008-01-28 18:15:00,0.77615,0.7772,0.77584,0.77584,67200000.0
2008-01-28 18:20:00,0.77691,0.77751,0.77691,0.77751,59600000.0
2008-01-28 18:25:00,0.77769,0.77786,0.77724,0.77786,67200000.0
2008-01-28 18:30:00,0.77754,0.77871,0.77739,0.77842,51600000.0
2008-01-28 18:35:00,0.77862,0.77862,0.77767,0.77787,59200000.0
2008-01-28 18:40:00,0.77787,0.77816,0.77663,0.77764,62400000.0
2008-01-28 18:45:00,0.77757,0.77805,0.77751,0.77796,60800000.0
2008-01-28 18:50:00,0.77796,0.77873,0.77792,0.77858,64400000.0
2008-01-28 18:55:00,0.77841,0.77845,0.77772,0.7778,73600000.0
2008-01-28 19:00:00,0.77755,0.77759,0.77616,0.7773,62400000.0
2008-01-28 19:05:00,0.77746,0.77802,0.77739,0.77802,44800000.0
2008-01-28 19:10:00,0.77823,0.77823,0.77748,0.77763,70400000.0
2008-01-28 19:15:00,0.77783,0.77805,0.77727,0.77727,59200000.0
2008-01-28 19:20:00,0.77697,0.77781,0.77695,0.77769,56000000.0
2008-01-28 19:25:00,0.77787,0.77806,0.7777,0.77806,67000000.0
2008-01-28 19:30:00,0.77825,0.77826,0.77779,0.77803,48000000.0
2008-01-28 19:35:00,0.77779,0.77779,0.77735,0.77762,64400000.0
2008-01-28 19:40:00,0.77772,0.77848,0.77765,0.77822,58600000.0
2008-01-28 19:45:00,0.77822,0.77937,0.77822,0.77914,56800000.0
2008-01-28 19:50:00,0.77915,0.77925,0.77871,0.77894,54800000.0
2008-01-28 19:55:00,0.77896,0.7791,0.77875,0.77909,61200000.0
2008-01-28 20:00:00,0.77916,0.77921,0.77873,0.77873,52800000.0
2008-01-28 20:05:00,0.77862,0.77879,0.77729,0.77806,59600000.0
2008-01-28 20:10:00,0.77806,0.77815,0.77778,0.77812,65600000.0
2008-01-28 20:15:00,0.77817,0.77862,0.77817,0.77862,52800000.0
2008-01-28 20:20:00,0.77852,0.77884,0.77847,0.77866,59600000.0
2008-01-28 20:25:00,0.77859,0.779,0.77825,0.77895,52800000.0
2008-01-28 20:30:00,0.77893,0.77922,0.77885,0.7791,67200000.0
2008-01-28 20:35:00,0.77906,0.7791,0.77862,0.77872,58000000.0
2008-01-28 20:40:00,0.77873,0.77886,0.7784,0.77886,54400000.0
2008-01-28 20:45:00,0.77889,0.77892,0.7786,0.77882,60800000.0
2008-01-28 20:50:00,0.77883,0.77925,0.77881,0.77925,51600000.0
2008-01-28 20:55:00,0.77891,0.77916,0.77843,0.77862,51200000.0
2008-01-28 21:00:00,0.77843,0.7787,0.7782,0.7786,46400000.0
2008-01-28 21:05:00,0.77877,0.7789,0.77855,0.7787,54400000.0
2008-01-28 21:10:00,0.77836,0.77862,0.77827,0.77832,56400000.0
2008-01-28 21:15:00,0.77857,0.7793,0.77854,0.7793,38400000.0
2008-01-28 21:20:00,0.77892,0.77946,0.77889,0.77946,56000000.0
2008-01-28 21:25:00,0.77954,0.7797,0.77862,0.7797,54400000.0
2008-01-28 21:30:00,0.7797,0.77974,0.7791,0.77924,44600000.0
2008-01-28 21:35:00,0.77962,0.77967,0.77834,0.77953,42000000.0
2008-01-28 21:40:00,0.77937,0.78026,0.77913,0.7799,48000000.0
2008-01-28 21:45:00,0.77989,0.78006,0.77936,0.77936,44800000.0
2008-01-28 21:50:00,0.77946,0.77963,0.77928,0.77958,54400000.0
2008-01-28 21:55:00,0.77954,0.77954,0.77901,0.77924,46400000.0
2008-01-28 22:00:00,0.77922,0.77967,0.77913,0.77967,58600000.0
2008-01-28 22:05:00,0.77981,0.77992,0.77964,0.77976,58600000.0
2008-01-28 22:10:00,0.77975,0.77985,0.77933,0.77933,54400000.0
2008-01-28 22:15:00,0.77916,0.77926,0.7789,0.77896,59200000.0
2008-01-28 22:20:00,0.77913,0.7793,0.77792,0.7793,62400000.0
2008-01-28 22:25:00,0.77927,0.7796,0.77828,0.77946,41000000.0
2008-01-28 22:30:00,0.77936,0.77982,0.77909,0.77974,52800000.0
2008-01-28 22:35:00,0.77984,0.78006,0.77969,0.7798,44800000.0
2008-01-28 22:40:00,0.7799,0.78008,0.77988,0.77992,48000000.0
2008-01-28 22:45:00,0.77978,0.78033,0.77978,0.78022,63400000.0
2008-01-28 22:50:00,0.7802,0.78039,0.77997,0.78032,54400000.0
2008-01-28 22:55:00,0.78045,0.78058,0.78012,0.78024,69600000.0
2008-01-28 23:00:00,0.78013,0.78021,0.77996,0.78015,54200000.0
2008-01-28 23:05:00,0.78011,0.78031,0.77908,0.78031,59600000.0
2008-01-28 23:10:00,0.78025,0.78031,0.78014,0.7802,57600000.0
2008-01-28 23:15:00,0.78021,0.78035,0.78011,0.78015,44800000.0
2008-01-28 23:20:00,0.78022,0.78038,0.77932,0.78026,60200000.0
2008-01-28 23:25:00,0.7802,0.78024,0.77972,0.78,46400000.0
2008-01-28 23:30:00,0.78014,0.78024,0.78001,0.78005,43200000.0
2008-01-28 23:35:00,0.77996,0.78006,0.7788,0.77999,67200000.0
2008-01-28 23:40:00,0.78017,0.78017,0.77989,0.78005,40400000.0
2008-01-28 23:45:00,0.78033,0.78057,0.77992,0.77995,51200000.0
2008-01-28 23:50:00,0.77994,0.78018,0.77979,0.77984,60200000.0
2008-01-28 23:55:00,0.77966,0.77976,0.77938,0.77971,62400000.0
2008-01-29 00:00:00,0.77964,0.78034,0.77948,0.78012,62800000.0
2008-01-29 00:05:00,0.77996,0.78055,0.77985,0.77994,65600000.0
2008-01-29 00:10:00,0.78,0.78012,0.77987,0.78012,51200000.0
2008-01-29 00:15:00,0.78013,0.78114,0.77978,0.78114,56000000.0
2008-01-29 00:20:00,0.78108,0.78114,0.78054,0.78075,63400000.0
2008-01-29 00:25:00,0.78075,0.78079,0.78046,0.78067,62400000.0
2008-01-29 00:30:00,0.78063,0.78088,0.77994,0.78035,60200000.0
2008-01-29 00:35:00,0.78034,0.78037,0.77988,0.7801,58600000.0
2008-01-29 00:40:00,0.77995,0.78034,0.77991,0.78017,58000000.0
2008-01-29 00:45:00,0.77988,0.78054,0.77988,0.78054,62400000.0
2008-01-29 00:50:00,0.78043,0.78064,0.77984,0.78056,62400000.0
2008-01-29 00:55:00,0.78051,0.78055,0.78014,0.78039,54400000.0
2008-01-29 01:00:00,0.78019,0.78037,0.7798,0.78037,62400000.0
2008-01-29 01:05:00,0.78066,0.78088,0.78036,0.78038,57600000.0
2008-01-29 01:10:00,0.78033,0.78033,0.77917,0.78019,59200000.0
2008-01-29 01:15:00,0.78022,0.78045,0.77909,0.78034,54400000.0
2008-01-29 01:20:00,0.78033,0.78045,0.78019,0.78044,51200000.0
2008-01-29 01:25:00,0.7803,0.78039,0.77998,0.7801,59200000.0
2008-01-29 01:30:00,0.77914,0.78081,0.77914,0.78021,45200000.0
2008-01-29 01:35:00,0.78028,0.7806,0.78022,0.78042,56000000.0
2008-01-29 01:40:00,0.78056,0.78065,0.78033,0.7806,38400000.0
2008-01-29 01:45:00,0.78067,0.78167,0.78047,0.78049,65600000.0
2008-01-29 01:50:00,0.78058,0.78094,0.78048,0.78094,46400000.0
2008-01-29 01:55:00,0.78115,0.78131,0.78104,0.78114,67000000.0
2008-01-29 02:00:00,0.78105,0.78224,0.78105,0.78224,61200000.0
2008-01-29 02:05:00,0.78124,0.7815,0.78113,0.78139,52800000.0
2008-01-29 02:10:00,0.78142,0.78227,0.78133,0.78146,56400000.0
2008-01-29 02:15:00,0.78126,0.78143,0.78086,0.78087,49600000.0
2008-01-29 02:20:00,0.7806,0.78138,0.7806,0.78129,55400000.0
2008-01-29 02:25:00,0.78142,0.78158,0.78105,0.78124,63200000.0
2008-01-29 02:30:00,0.78116,0.78272,0.7811,0.78119,49600000.0
2008-01-29 02:35:00,0.78127,0.78146,0.78112,0.78134,59200000.0
2008-01-29 02:40:00,0.78131,0.78143,0.78105,0.78135,70400000.0
2008-01-29 02:45:00,0.78132,0.78143,0.78081,0.781,56400000.0
2008-01-29 02:50:00,0.78093,0.78182,0.78078,0.78095,61800000.0
2008-01-29 02:55:00,0.78095,0.78095,0.78055,0.78082,60800000.0
2008-01-29 03:00:00,0.78075,0.78075,0.77936,0.78048,61800000.0
2008-01-29 03:05:00,0.78045,0.78045,0.77994,0.78029,57600000.0
2008-01-29 03:10:00,0.78039,0.78043,0.78,0.78043,70400000.0
2008-01-29 03:15:00,0.78036,0.78111,0.78009,0.78111,49600000.0
2008-01-29 03:20:00,0.78104,0.78117,0.78075,0.78078,60800000.0
2008-01-29 03:25:00,0.78092,0.78093,0.78018,0.78018,70800000.0
2008-01-29 03:30:00,0.77999,0.78021,0.77983,0.77999,52800000.0
2008-01-29 03:35:00,0.78004,0.7805,0.77984,0.78006,60800000.0
2008-01-29 03:40:00,0.78026,0.78049,0.78005,0.78032,56000000.0
2008-01-29 03:45:00,0.78005,0.78047,0.78004,0.78032,57600000.0
2008-01-29 03:50:00,0.7805,0.7805,0.77994,0.78014,62400000.0
2008-01-29 03:55:00,0.7803,0.78054,0.77985,0.78054,59200000.0
2008-01-29 04:00:00,0.78049,0.78058,0.78,0.78046,60800000.0
2008-01-29 04:05:00,0.78064,0.78092,0.78033,0.78058,68600000.0
2008-01-29 04:10:00,0.78058,0.78167,0.78049,0.78167,60800000.0
2008-01-29 04:15:00,0.78172,0.78173,0.78092,0.78114,57600000.0
2008-01-29 04:20:00,0.78133,0.78153,0.78035,0.78127,62400000.0
2008-01-29 04:25:00,0.78116,0.78137,0.78029,0.78031,80000000.0
2008-01-29 04:30:00,0.78013,0.78019,0.77973,0.77978,44800000.0
2008-01-29 04:35:00,0.77987,0.77989,0.77967,0.77978,48000000.0
2008-01-29 04:40:00,0.77984,0.78002,0.77973,0.77973,65600000.0
2008-01-29 04:45:00,0.77958,0.77982,0.77939,0.77954,53800000.0
2008-01-29 04:50:00,0.77982,0.77995,0.77976,0.77989,57600000.0
2008-01-29 04:55:00,0.77993,0.77999,0.7795,0.77998,52800000.0
2008-01-29 05:00:00,0.78018,0.78018,0.77955,0.77962,65600000.0
2008-01-29 05:05:00,0.7795,0.77983,0.7795,0.77983,57600000.0
2008-01-29 05:10:00,0.77993,0.77996,0.77933,0.77937,60600000.0
2008-01-29 05:15:00,0.77918,0.77922,0.77888,0.7791,51200000.0
2008-01-29 05:20:00,0.77914,0.7794,0.7791,0.7794,49600000.0
2008-01-29 05:25:00,0.77938,0.78014,0.77898,0.78011,51200000.0
2008-01-29 05:30:00,0.77932,0.77941,0.77905,0.77909,49600000.0
2008-01-29 05:35:00,0.77935,0.77944,0.77894,0.77897,56400000.0
2008-01-29 05:40:00,0.77907,0.77911,0.77885,0.77901,58000000.0
2008-01-29 05:45:00,0.77893,0.77902,0.77877,0.7788,66000000.0
2008-01-29 05:50:00,0.779,0.77928,0.779,0.77917,56000000.0
2008-01-29 05:55:00,0.77924,0.7795,0.77918,0.77931,59200000.0
2008-01-29 06:00:00,0.77933,0.77952,0.7791,0.77942,69800000.0
2008-01-29 06:05:00,0.77924,0.77956,0.77819,0.77932,67200000.0
2008-01-29 06:10:00,0.77934,0.77956,0.77929,0.77939,46400000.0
2008-01-29 06:15:00,0.77937,0.77961,0.77926,0.77951,68200000.0
2008-01-29 06:20:00,0.77941,0.77952,0.77893,0.77951,52200000.0
2008-01-29 06:25:00,0.77954,0.77985,0.77948,0.77982,52000000.0
2008-01-29 06:30:00,0.77962,0.77984,0.779,0.77977,64000000.0
2008-01-29 06:35:00,0.78,0.78003,0.77929,0.77931,47400000.0
2008-01-29 06:40:00,0.77928,0.7794,0.77827,0.77904,51200000.0
2008-01-29 06:45:00,0.77906,0.77965,0.77894,0.77949,64000000.0
2008-01-29 06:50:00,0.77929,0.77964,0.7791,0.77918,56000000.0
2008-01-29 06:55:00,0.77921,0.77932,0.77891,0.77899,54400000.0
2008-01-29 07:00:00,0.77895,0.77898,0.77866,0.77894,76800000.0
2008-01-29 07:05:00,0.77906,0.7792,0.77879,0.77894,64400000.0
2008-01-29 07:10:00,0.77997,0.78004,0.77881,0.77907,63400000.0
2008-01-29 07:15:00,0.77908,0.77959,0.77892,0.77953,64000000.0
2008-01-29 07:20:00,0.77937,0.77958,0.77923,0.77954,52800000.0
2008-01-29 07:25:00,0.7796,0.77966,0.77938,0.77952,56000000.0
2008-01-29 07:30:00,0.7795,0.77983,0.77949,0.77968,67200000.0
2008-01-29 07:35:00,0.77986,0.78002,0.7788,0.77988,70400000.0
2008-01-29 07:40:00,0.77976,0.78005,0.77894,0.77988,45200000.0
2008-01-29 07:45:00,0.7799,0.7799,0.77938,0.77946,74000000.0
2008-01-29 07:50:00,0.77949,0.78003,0.77942,0.77977,59600000.0
2008-01-29 07:55:00,0.77951,0.77977,0.77948,0.77957,65600000.0
2008-01-29 08:00:00,0.77947,0.77969,0.7794,0.77958,64000000.0
2008-01-29 08:05:00,0.77957,0.78013,0.77956,0.78011,69200000.0
2008-01-29 08:10:00,0.78025,0.78026,0.77983,0.77997,52800000.0
2008-01-29 08:15:00,0.78,0.78001,0.7797,0.77973,62400000.0
2008-01-29 08:20:00,0.77979,0.7799,0.77914,0.7799,61800000.0
2008-01-29 08:25:00,0.77994,0.77994,0.77972,0.77982,60800000.0
2008-01-29 08:30:00,0.77984,0.78016,0.77974,0.78006,78400000.0
2008-01-29 08:35:00,0.77987,0.78009,0.77961,0.77982,104400000.0
2008-01-29 08:40:00,0.77986,0.78011,0.77933,0.78,70800000.0
2008-01-29 08:45:00,0.78007,0.7803,0.77966,0.77966,97600000.0
2008-01-29 08:50:00,0.78016,0.7803,0.78002,0.78012,170000000.0
2008-01-29 08:55:00,0.78003,0.78023,0.77966,0.77978,56000000.0
2008-01-29 09:00:00,0.77991,0.7802,0.77956,0.77966,99200000.0
2008-01-29 09:05:00,0.77977,0.78083,0.77977,0.78,98000000.0
2008-01-29 09:10:00,0.77998,0.78016,0.77949,0.77985,120000000.0
2008-01-29 09:15:00,0.77979,0.77997,0.77942,0.77955,134800000.0
2008-01-29 09:20:00,0.7796,0.77977,0.77944,0.77948,90600000.0
2008-01-29 09:25:00,0.77974,0.78001,0.77957,0.77976,132800000.0
2008-01-29 09:30:00,0.77979,0.77982,0.77941,0.77968,127400000.0
2008-01-29 09:35:00,0.7796,0.77976,0.77795,0.77971,206400000.0
2008-01-29 09:40:00,0.77956,0.77968,0.77933,0.77955,248000000.0
2008-01-29 09:45:00,0.7795,0.77983,0.7794,0.77982,99200000.0
2008-01-29 09:50:00,0.77949,0.77962,0.77928,0.7794,326800000.0
2008-01-29 09:55:00,0.77948,0.7805,0.77947,0.78001,224000000.0
2008-01-29 10:00:00,0.77989,0.78017,0.77885,0.77927,286800000.0
2008-01-29 10:05:00,0.77909,0.77912,0.77835,0.77895,201600000.0
2008-01-29 10:10:00,0.77891,0.77971,0.77877,0.77954,265000000.0
2008-01-29 10:15:00,0.77969,0.77984,0.77967,0.77967,175000000.0
2008-01-29 10:20:00,0.7798,0.7802,0.77934,0.77934,271800000.0
2008-01-29 10:25:00,0.77897,0.7794,0.77883,0.77924,225600000.0
2008-01-29 10:30:00,0.77915,0.77923,0.77832,0.77861,138000000.0
2008-01-29 10:35:00,0.77864,0.7792,0.77829,0.77841,91600000.0
2008-01-29 10:40:00,0.77857,0.77881,0.77855,0.77879,169400000.0
2008-01-29 10:45:00,0.77884,0.77906,0.77853,0.77857,187600000.0
2008-01-29 10:50:00,0.77871,0.77871,0.77843,0.77852,219200000.0
2008-01-29 10:55:00,0.77862,0.77891,0.77816,0.77816,244800000.0
2008-01-29 11:00:00,0.77793,0.77832,0.77759,0.77769,250600000.0
2008-01-29 11:05:00,0.77767,0.77787,0.77754,0.77776,198800000.0
2008-01-29 11:10:00,0.77777,0.77851,0.77737,0.77844,304200000.0
2008-01-29 11:15:00,0.77845,0.77878,0.77817,0.77853,133800000.0
2008-01-29 11:20:00,0.77858,0.77901,0.77846,0.77901,242800000.0
2008-01-29 11:25:00,0.77941,0.77953,0.77893,0.7795,248000000.0
2008-01-29 11:30:00,0.77952,0.77958,0.77927,0.77951,96000000.0
2008-01-29 11:35:00,0.77965,0.78023,0.77965,0.78001,142800000.0
2008-01-29 11:40:00,0.77991,0.77999,0.7797,0.77995,132800000.0
2008-01-29 11:45:00,0.77993,0.78038,0.77844,0.77938,142400000.0
2008-01-29 11:50:00,0.77918,0.77923,0.77864,0.77882,188800000.0
2008-01-29 11:55:00,0.77885,0.77931,0.77863,0.77926,165200000.0
2008-01-29 12:00:00,0.77932,0.77982,0.77905,0.77982,120000000.0
2008-01-29 12:05:00,0.77973,0.77984,0.77838,0.77838,120200000.0
2008-01-29 12:10:00,0.77822,0.77879,0.77815,0.77846,137600000.0
2008-01-29 12:15:00,0.77856,0.77935,0.77856,0.77884,157600000.0
2008-01-29 12:20:00,0.77913,0.77975,0.77913,0.77974,131200000.0
2008-01-29 12:25:00,0.77968,0.7805,0.77876,0.77897,134400000.0
2008-01-29 12:30:00,0.78,0.7804,0.77904,0.7804,178000000.0
2008-01-29 12:35:00,0.78046,0.78048,0.77979,0.77988,109800000.0
2008-01-29 12:40:00,0.77977,0.78004,0.77956,0.77956,81600000.0
2008-01-29 12:45:00,0.77964,0.77976,0.77919,0.77919,169000000.0
2008-01-29 12:50:00,0.77916,0.77933,0.77699,0.77699,120000000.0
2008-01-29 12:55:00,0.77707,0.77742,0.77707,0.77726,108000000.0
2008-01-29 13:00:00,0.77733,0.778,0.77724,0.77795,88400000.0
2008-01-29 13:05:00,0.7779,0.7779,0.77734,0.77745,119400000.0
2008-01-29 13:10:00,0.7774,0.77756,0.77714,0.77715,99200000.0
2008-01-29 13:15:00,0.77711,0.77747,0.77701,0.77722,180200000.0
2008-01-29 13:20:00,0.77722,0.77814,0.77705,0.77768,144000000.0
2008-01-29 13:25:00,0.77771,0.77784,0.77725,0.77764,89600000.0
2008-01-29 13:30:00,0.77763,0.77776,0.77735,0.7774,205800000.0
2008-01-29 13:35:00,0.77743,0.77746,0.77675,0.77692,96000000.0
2008-01-29 13:40:00,0.77703,0.77758,0.77644,0.77739,85000000.0
2008-01-29 13:45:00,0.77716,0.77736,0.77706,0.77736,101800000.0
2008-01-29 13:50:00,0.77777,0.77808,0.77752,0.77776,78400000.0
2008-01-29 13:55:00,0.77761,0.77761,0.77724,0.77732,138400000.0
2008-01-29 14:00:00,0.7772,0.77738,0.77715,0.77724,67000000.0
2008-01-29 14:05:00,0.77731,0.77785,0.77654,0.77718,87400000.0
2008-01-29 14:10:00,0.7775,0.7777,0.77746,0.77749,117200000.0
2008-01-29 14:15:00,0.77759,0.77778,0.77745,0.77757,65600000.0
2008-01-29 14:20:00,0.77757,0.7778,0.77717,0.77773,65600000.0
2008-01-29 14:25:00,0.77753,0.77866,0.77753,0.7786,72000000.0
2008-01-29 14:30:00,0.77847,0.77847,0.77799,0.77808,64000000.0
2008-01-29 14:35:00,0.77792,0.778,0.77755,0.77767,62400000.0
2008-01-29 14:40:00,0.77824,0.7783,0.77732,0.77744,95800000.0
2008-01-29 14:45:00,0.7774,0.77797,0.7774,0.77771,59200000.0
2008-01-29 14:50:00,0.77785,0.77799,0.77747,0.77756,72000000.0
2008-01-29 14:55:00,0.77745,0.77753,0.77705,0.77706,61200000.0
2008-01-29 15:00:00,0.777,0.77731,0.77683,0.77719,70400000.0
2008-01-29 15:05:00,0.77714,0.77723,0.77653,0.7767,65600000.0
2008-01-29 15:10:00,0.77672,0.77683,0.77662,0.77677,60800000.0
2008-01-29 15:15:00,0.77688,0.777,0.77655,0.77657,72000000.0
2008-01-29 15:20:00,0.77663,0.77778,0.77663,0.77771,67200000.0
2008-01-29 15:25:00,0.77778,0.77815,0.77739,0.77793,57600000.0
2008-01-29 15:30:00,0.77784,0.7784,0.77644,0.77746,62400000.0
2008-01-29 15:35:00,0.77726,0.77726,0.77468,0.77528,60600000.0
2008-01-29 15:40:00,0.77539,0.77566,0.77507,0.77507,66000000.0
2008-01-29 15:45:00,0.77468,0.77526,0.77423,0.77526,67200000.0
2008-01-29 15:50:00,0.77547,0.77565,0.77489,0.7756,57000000.0
2008-01-29 15:55:00,0.77582,0.77586,0.77441,0.77537,75200000.0
2008-01-29 16:00:00,0.77534,0.77565,0.77517,0.7756,59200000.0
2008-01-29 16:05:00,0.77557,0.77573,0.77454,0.77491,70400000.0
2008-01-29 16:10:00,0.77496,0.77534,0.7747,0.77531,67200000.0
2008-01-29 16:15:00,0.77533,0.77571,0.77497,0.77518,56000000.0
2008-01-29 16:20:00,0.77525,0.77544,0.77497,0.77506,67200000.0
2008-01-29 16:25:00,0.77502,0.7752,0.77473,0.77486,75000000.0
2008-01-29 16:30:00,0.77486,0.77488,0.77436,0.77446,59600000.0
2008-01-29 16:35:00,0.77441,0.7747,0.77427,0.77467,67200000.0
2008-01-29 16:40:00,0.7748,0.77481,0.77443,0.77477,64000000.0
2008-01-29 16:45:00,0.77464,0.77516,0.77453,0.77516,73600000.0
2008-01-29 16:50:00,0.7753,0.77543,0.7751,0.7754,60800000.0
2008-01-29 16:55:00,0.7755,0.7763,0.7755,0.77587,65600000.0
2008-01-29 17:00:00,0.77548,0.77662,0.77548,0.77653,67600000.0
2008-01-29 17:05:00,0.77659,0.77659,0.77598,0.77598,67200000.0
2008-01-29 17:10:00,0.77594,0.7766,0.77592,0.77615,68800000.0
2008-01-29 17:15:00,0.77604,0.77604,0.77557,0.77568,73600000.0
2008-01-29 17:20:00,0.77601,0.77612,0.77558,0.7759,65600000.0
2008-01-29 17:25:00,0.77596,0.77669,0.77551,0.77636,67600000.0
2008-01-29 17:30:00,0.77618,0.77619,0.77575,0.77611,67200000.0
2008-01-29 17:35:00,0.77605,0.77613,0.77566,0.77586,66000000.0
2008-01-29 17:40:00,0.77582,0.77619,0.77536,0.77607,60800000.0
2008-01-29 17:45:00,0.77616,0.77619,0.77586,0.77619,68800000.0
2008-01-29 17:50:00,0.77616,0.77664,0.77616,0.77656,68800000.0
2008-01-29 17:55:00,0.77657,0.77693,0.77631,0.77693,71200000.0
2008-01-29 18:00:00,0.77729,0.77732,0.77687,0.77697,64000000.0
2008-01-29 18:05:00,0.77694,0.7771,0.7768,0.7771,59200000.0
2008-01-29 18:10:00,0.77688,0.77692,0.77651,0.77676,63400000.0
2008-01-29 18:15:00,0.77695,0.77699,0.77572,0.77572,66600000.0
2008-01-29 18:20:00,0.77674,0.77677,0.77613,0.77627,59600000.0
2008-01-29 18:25:00,0.7763,0.77712,0.77628,0.77696,67200000.0
2008-01-29 18:30:00,0.7768,0.77708,0.77651,0.77658,64000000.0
2008-01-29 18:35:00,0.77665,0.77708,0.7766,0.7769,59600000.0
2008-01-29 18:40:00,0.77683,0.7769,0.77528,0.7763,62400000.0
2008-01-29 18:45:00,0.77626,0.77691,0.77619,0.77689,60800000.0
2008-01-29 18:50:00,0.77674,0.77674,0.77605,0.77616,64400000.0
2008-01-29 18:55:00,0.77619,0.77641,0.77608,0.77611,74000000.0
2008-01-29 19:00:00,0.77606,0.77624,0.77459,0.77624,62800000.0
2008-01-29 19:05:00,0.7763,0.77657,0.77604,0.77629,49000000.0
2008-01-29 19:10:00,0.77613,0.7765,0.77588,0.77632,70400000.0
2008-01-29 19:15:00,0.77661,0.77669,0.77611,0.77611,59200000.0
2008-01-29 19:20:00,0.77605,0.77625,0.7758,0.7758,61200000.0
2008-01-29 19:25:00,0.77599,0.77629,0.77596,0.77618,63200000.0
2008-01-29 19:30:00,0.77616,0.77664,0.77616,0.77659,51200000.0
2008-01-29 19:35:00,0.77662,0.77734,0.77572,0.7772,67200000.0
2008-01-29 19:40:00,0.77745,0.77768,0.77699,0.77699,65600000.0
2008-01-29 19:45:00,0.77674,0.77679,0.77625,0.7763,55400000.0
2008-01-29 19:50:00,0.77652,0.77696,0.77652,0.77696,56000000.0
2008-01-29 19:55:00,0.77693,0.7772,0.77659,0.77698,60800000.0
2008-01-29 20:00:00,0.77705,0.77705,0.7765,0.77667,53200000.0
2008-01-29 20:05:00,0.77659,0.77711,0.77594,0.77688,59200000.0
2008-01-29 20:10:00,0.77684,0.77709,0.7767,0.77709,60800000.0
2008-01-29 20:15:00,0.77677,0.77735,0.77648,0.77719,57600000.0
2008-01-29 20:20:00,0.777,0.777,0.77667,0.77668,59200000.0
2008-01-29 20:25:00,0.77659,0.7766,0.7762,0.77628,43000000.0
2008-01-29 20:30:00,0.77628,0.77692,0.77621,0.77691,61800000.0
2008-01-29 20:35:00,0.77702,0.77702,0.77641,0.77669,54400000.0
2008-01-29 20:40:00,0.77669,0.77683,0.77659,0.77677,54400000.0
2008-01-29 20:45:00,0.77679,0.77679,0.77632,0.77652,60600000.0
2008-01-29 20:50:00,0.77654,0.77679,0.77647,0.77678,51200000.0
2008-01-29 20:55:00,0.77668,0.77668,0.77638,0.77643,48000000.0
2008-01-29 21:00:00,0.77637,0.77643,0.77601,0.77613,49400000.0
2008-01-29 21:05:00,0.77653,0.77655,0.77595,0.77647,54400000.0
2008-01-29 21:10:00,0.77644,0.77679,0.77636,0.77679,56000000.0
2008-01-29 21:15:00,0.77671,0.77699,0.77652,0.77689,49600000.0
2008-01-29 21:20:00,0.77689,0.7771,0.77683,0.77688,54800000.0
2008-01-29 21:25:00,0.77684,0.77709,0.77588,0.77703,57600000.0
2008-01-29 21:30:00,0.77692,0.77716,0.77641,0.77675,49600000.0
2008-01-29 21:35:00,0.77676,0.77693,0.77661,0.7767,46400000.0
2008-01-29 21:40:00,0.77666,0.77701,0.77666,0.7769,49600000.0
2008-01-29 21:45:00,0.7769,0.77711,0.77678,0.77692,54400000.0
2008-01-29 21:50:00,0.77696,0.77708,0.77682,0.77708,57600000.0
2008-01-29 21:55:00,0.77717,0.77805,0.77702,0.77757,44800000.0
2008-01-29 22:00:00,0.77767,0.77767,0.77715,0.77731,64000000.0
2008-01-29 22:05:00,0.77724,0.7782,0.77718,0.7782,59200000.0
2008-01-29 22:10:00,0.77833,0.77835,0.77767,0.77785,51200000.0
2008-01-29 22:15:00,0.77787,0.77803,0.77778,0.77802,51200000.0
2008-01-29 22:20:00,0.77799,0.77804,0.77672,0.778,62400000.0
2008-01-29 22:25:00,0.7777,0.77788,0.77633,0.77674,49600000.0
2008-01-29 22:30:00,0.77676,0.77707,0.77662,0.777,58000000.0
2008-01-29 22:35:00,0.77704,0.77723,0.77698,0.77714,46800000.0
2008-01-29 22:40:00,0.77701,0.77701,0.77659,0.77659,51200000.0
2008-01-29 22:45:00,0.77655,0.77704,0.77655,0.77689,64000000.0
2008-01-29 22:50:00,0.77685,0.77701,0.77669,0.77682,54400000.0
2008-01-29 22:55:00,0.7769,0.77703,0.77662,0.77698,68800000.0
2008-01-29 23:00:00,0.77705,0.7772,0.77693,0.77711,58000000.0
2008-01-29 23:05:00,0.77714,0.77726,0.77593,0.77716,57600000.0
2008-01-29 23:10:00,0.77706,0.77706,0.77663,0.77691,57600000.0
2008-01-29 23:15:00,0.77674,0.77717,0.77649,0.77711,54400000.0
2008-01-29 23:20:00,0.77697,0.77721,0.77607,0.77707,60800000.0
2008-01-29 23:25:00,0.77674,0.77694,0.77633,0.77662,52800000.0
2008-01-29 23:30:00,0.77673,0.77716,0.7766,0.77685,47800000.0
2008-01-29 23:35:00,0.77676,0.77686,0.77583,0.77676,58000000.0
2008-01-29 23:40:00,0.77656,0.77677,0.77631,0.77643,40400000.0
2008-01-29 23:45:00,0.77654,0.77667,0.77578,0.77667,51200000.0
2008-01-29 23:50:00,0.77658,0.77658,0.77605,0.77646,49600000.0
2008-01-29 23:55:00,0.7765,0.77657,0.77603,0.77653,62400000.0
2008-01-30 00:00:00,0.7762,0.77649,0.77559,0.77559,58600000.0
2008-01-30 00:05:00,0.77592,0.77596,0.77556,0.77566,65600000.0
2008-01-30 00:10:00,0.77559,0.7758,0.77484,0.77495,56400000.0
2008-01-30 00:15:00,0.77511,0.77535,0.77506,0.77517,56000000.0
2008-01-30 00:20:00,0.77508,0.77531,0.77478,0.77478,59200000.0
2008-01-30 00:25:00,0.77476,0.77482,0.7744,0.77474,62400000.0
2008-01-30 00:30:00,0.77472,0.77579,0.77472,0.77575,60200000.0
2008-01-30 00:35:00,0.77574,0.77647,0.77513,0.77611,62400000.0
2008-01-30 00:40:00,0.77605,0.77605,0.77479,0.77487,57600000.0
2008-01-30 00:45:00,0.77498,0.77505,0.77438,0.77473,62400000.0
2008-01-30 00:50:00,0.77465,0.7751,0.77431,0.77497,62400000.0
2008-01-30 00:55:00,0.77516,0.77557,0.77494,0.77494,54400000.0
2008-01-30 01:00:00,0.77498,0.77609,0.77498,0.77547,54400000.0
2008-01-30 01:05:00,0.7752,0.77586,0.77507,0.77578,57600000.0
2008-01-30 01:10:00,0.77581,0.7759,0.77518,0.77574,48000000.0
2008-01-30 01:15:00,0.77606,0.7769,0.77584,0.77665,54400000.0
2008-01-30 01:20:00,0.77665,0.77716,0.7762,0.77692,51200000.0
2008-01-30 01:25:00,0.77687,0.77709,0.7765,0.77674,59600000.0
2008-01-30 01:30:00,0.77586,0.77683,0.7754,0.77644,44800000.0
2008-01-30 01:35:00,0.77642,0.77647,0.77609,0.77621,52800000.0
2008-01-30 01:40:00,0.7762,0.7762,0.77585,0.77596,48400000.0
2008-01-30 01:45:00,0.77596,0.77614,0.77561,0.77571,58000000.0
2008-01-30 01:50:00,0.77588,0.77613,0.77588,0.77601,46400000.0
2008-01-30 01:55:00,0.776,0.77679,0.77567,0.77678,64000000.0
2008-01-30 02:00:00,0.77574,0.77579,0.77532,0.77556,64000000.0
2008-01-30 02:05:00,0.77565,0.77607,0.77559,0.77586,52800000.0
2008-01-30 02:10:00,0.77589,0.77684,0.77575,0.7768,60000000.0
2008-01-30 02:15:00,0.77577,0.77605,0.77515,0.77519,54400000.0
2008-01-30 02:20:00,0.77491,0.77593,0.77491,0.77593,56000000.0
2008-01-30 02:25:00,0.77587,0.77636,0.77541,0.77541,59600000.0
2008-01-30 02:30:00,0.77545,0.77598,0.7742,0.77598,46800000.0
2008-01-30 02:35:00,0.77574,0.7768,0.77574,0.77614,59200000.0
2008-01-30 02:40:00,0.77602,0.77706,0.77602,0.77706,67600000.0
2008-01-30 02:45:00,0.77594,0.77649,0.77594,0.77626,60200000.0
2008-01-30 02:50:00,0.77626,0.77626,0.77572,0.77572,65600000.0
2008-01-30 02:55:00,0.77598,0.77627,0.77583,0.77593,60800000.0
2008-01-30 03:00:00,0.77579,0.77618,0.77507,0.77609,65600000.0
2008-01-30 03:05:00,0.77603,0.7769,0.77571,0.77577,62800000.0
2008-01-30 03:10:00,0.77605,0.77618,0.77583,0.77618,70400000.0
2008-01-30 03:15:00,0.77617,0.77624,0.77596,0.77624,56400000.0
2008-01-30 03:20:00,0.7763,0.77633,0.77598,0.77623,65600000.0
2008-01-30 03:25:00,0.77612,0.77629,0.77592,0.77592,70800000.0
2008-01-30 03:30:00,0.77557,0.77615,0.77548,0.77568,56000000.0
2008-01-30 03:35:00,0.77573,0.77579,0.77521,0.77536,60800000.0
2008-01-30 03:40:00,0.77535,0.77535,0.77484,0.77484,56000000.0
2008-01-30 03:45:00,0.77478,0.77551,0.77478,0.77521,58000000.0
2008-01-30 03:50:00,0.77522,0.7754,0.77478,0.77512,61800000.0
2008-01-30 03:55:00,0.77516,0.77564,0.77472,0.77564,59200000.0
2008-01-30 04:00:00,0.77584,0.77591,0.77554,0.77584,60800000.0
2008-01-30 04:05:00,0.77588,0.77594,0.77541,0.77568,68800000.0
2008-01-30 04:10:00,0.77558,0.77571,0.77487,0.77507,64000000.0
2008-01-30 04:15:00,0.7752,0.77536,0.77502,0.77502,57600000.0
2008-01-30 04:20:00,0.77519,0.77528,0.77418,0.77513,52800000.0
2008-01-30 04:25:00,0.77512,0.77512,0.77475,0.77479,80400000.0
2008-01-30 04:30:00,0.77491,0.77514,0.77473,0.77512,44800000.0
2008-01-30 04:35:00,0.77511,0.77532,0.775,0.77515,48000000.0
2008-01-30 04:40:00,0.77515,0.77562,0.77511,0.77556,65600000.0
2008-01-30 04:45:00,0.77557,0.77603,0.77537,0.77586,54400000.0
2008-01-30 04:50:00,0.77607,0.77611,0.77567,0.77604,57000000.0
2008-01-30 04:55:00,0.776,0.77607,0.77586,0.77602,52800000.0
2008-01-30 05:00:00,0.77608,0.77614,0.77584,0.77599,57600000.0
2008-01-30 05:05:00,0.77594,0.77624,0.77583,0.77622,47400000.0
2008-01-30 05:10:00,0.77624,0.77632,0.77592,0.77592,60800000.0
2008-01-30 05:15:00,0.77589,0.77601,0.77575,0.77583,51200000.0
2008-01-30 05:20:00,0.77577,0.77581,0.77546,0.77562,49600000.0
2008-01-30 05:25:00,0.77555,0.77587,0.77545,0.77567,48000000.0
2008-01-30 05:30:00,0.77564,0.77603,0.77563,0.77599,49600000.0
2008-01-30 05:35:00,0.77606,0.77612,0.77576,0.77594,56800000.0
2008-01-30 05:40:00,0.77589,0.77602,0.77567,0.77573,58000000.0
2008-01-30 05:45:00,0.77564,0.77571,0.77535,0.77568,67200000.0
2008-01-30 05:50:00,0.77575,0.77592,0.77558,0.77578,62400000.0
2008-01-30 05:55:00,0.77584,0.77655,0.77573,0.77655,67200000.0
2008-01-30 06:00:00,0.77585,0.77585,0.77546,0.77566,70400000.0
2008-01-30 06:05:00,0.77562,0.77576,0.77438,0.77534,67600000.0
2008-01-30 06:10:00,0.77526,0.77536,0.77501,0.77516,46800000.0
2008-01-30 06:15:00,0.77511,0.77543,0.77496,0.77543,68800000.0
2008-01-30 06:20:00,0.77547,0.77619,0.77519,0.77519,62400000.0
2008-01-30 06:25:00,0.77519,0.77536,0.77485,0.775,49600000.0
2008-01-30 06:30:00,0.77511,0.77577,0.77493,0.77507,61200000.0
2008-01-30 06:35:00,0.77506,0.77583,0.77495,0.77519,56000000.0
2008-01-30 06:40:00,0.77494,0.77574,0.77467,0.77553,40400000.0
2008-01-30 06:45:00,0.77553,0.77553,0.77493,0.77495,59200000.0
2008-01-30 06:50:00,0.77486,0.77496,0.77465,0.77483,56000000.0
2008-01-30 06:55:00,0.77481,0.77491,0.77461,0.77467,54400000.0
2008-01-30 07:00:00,0.77464,0.77509,0.77463,0.77482,65600000.0
2008-01-30 07:05:00,0.77486,0.77486,0.77438,0.7748,64400000.0
2008-01-30 07:10:00,0.77476,0.77484,0.7744,0.77454,63800000.0
2008-01-30 07:15:00,0.77466,0.77486,0.77449,0.77485,63400000.0
2008-01-30 07:20:00,0.77486,0.77486,0.77358,0.77461,37800000.0
2008-01-30 07:25:00,0.77466,0.77569,0.77463,0.77569,48400000.0
2008-01-30 07:30:00,0.77475,0.77505,0.7747,0.77487,67200000.0
2008-01-30 07:35:00,0.77495,0.77501,0.77378,0.77484,70400000.0
2008-01-30 07:40:00,0.77481,0.77498,0.77351,0.77478,54400000.0
2008-01-30 07:45:00,0.7749,0.7752,0.7747,0.7752,73600000.0
2008-01-30 07:50:00,0.77523,0.77538,0.77511,0.77518,59200000.0
2008-01-30 07:55:00,0.77512,0.77526,0.77498,0.77515,61800000.0
2008-01-30 08:00:00,0.7751,0.77573,0.7751,0.77573,64000000.0
2008-01-30 08:05:00,0.77574,0.77574,0.77504,0.77504,68800000.0
2008-01-30 08:10:00,0.77468,0.77491,0.77449,0.77449,52800000.0
2008-01-30 08:15:00,0.7747,0.77472,0.77398,0.77398,62400000.0
2008-01-30 08:20:00,0.77381,0.77427,0.77379,0.77414,62400000.0
2008-01-30 08:25:00,0.77424,0.77446,0.77415,0.77438,54400000.0
2008-01-30 08:30:00,0.77431,0.77456,0.77414,0.77421,73600000.0
2008-01-30 08:35:00,0.77425,0.77425,0.77392,0.7741,103200000.0
2008-01-30 08:40:00,0.77406,0.77427,0.77388,0.77424,70400000.0
2008-01-30 08:45:00,0.77426,0.77428,0.77395,0.77401,97600000.0
2008-01-30 08:50:00,0.77403,0.77443,0.77397,0.77435,169000000.0
2008-01-30 08:55:00,0.77445,0.77448,0.77411,0.77422,56000000.0
2008-01-30 09:00:00,0.7742,0.77436,0.77405,0.77416,99600000.0
2008-01-30 09:05:00,0.77423,0.77442,0.77358,0.77364,97600000.0
2008-01-30 09:10:00,0.7737,0.77409,0.77367,0.77402,120000000.0
2008-01-30 09:15:00,0.774,0.77448,0.77379,0.77441,136000000.0
2008-01-30 09:20:00,0.77447,0.77447,0.77369,0.77422,91200000.0
2008-01-30 09:25:00,0.77419,0.77434,0.77399,0.77431,132600000.0
2008-01-30 09:30:00,0.77424,0.7747,0.77419,0.77441,128400000.0
2008-01-30 09:35:00,0.77434,0.7744,0.77328,0.77416,205800000.0
2008-01-30 09:40:00,0.77416,0.77447,0.77416,0.77426,247400000.0
2008-01-30 09:45:00,0.77422,0.77428,0.77362,0.7738,99200000.0
2008-01-30 09:50:00,0.77382,0.7742,0.77382,0.77408,327800000.0
2008-01-30 09:55:00,0.77408,0.77485,0.77402,0.77438,228600000.0
2008-01-30 10:00:00,0.77439,0.77468,0.77398,0.77468,286800000.0
2008-01-30 10:05:00,0.77433,0.77591,0.77433,0.77591,201600000.0
2008-01-30 10:10:00,0.77586,0.7759,0.77532,0.77532,265400000.0
2008-01-30 10:15:00,0.77531,0.77572,0.775,0.77572,174400000.0
2008-01-30 10:20:00,0.77621,0.77642,0.77581,0.77601,272800000.0
2008-01-30 10:25:00,0.77607,0.77655,0.77592,0.77645,226400000.0
2008-01-30 10:30:00,0.77645,0.77695,0.77645,0.77683,138400000.0
2008-01-30 10:35:00,0.7767,0.77721,0.77632,0.77691,91200000.0
2008-01-30 10:40:00,0.77685,0.77685,0.77622,0.77622,168800000.0
2008-01-30 10:45:00,0.77613,0.7762,0.77553,0.77573,187200000.0
2008-01-30 10:50:00,0.77592,0.77627,0.77577,0.7761,220000000.0
2008-01-30 10:55:00,0.77609,0.7761,0.7753,0.77539,245000000.0
2008-01-30 11:00:00,0.77541,0.77587,0.77536,0.77581,250600000.0
2008-01-30 11:05:00,0.77588,0.77621,0.77575,0.77614,199000000.0
2008-01-30 11:10:00,0.776,0.776,0.77476,0.77476,305600000.0
2008-01-30 11:15:00,0.77465,0.77524,0.77465,0.775,134800000.0
2008-01-30 11:20:00,0.77499,0.77531,0.77486,0.77501,242600000.0
2008-01-30 11:25:00,0.77504,0.77504,0.77426,0.77436,247200000.0
2008-01-30 11:30:00,0.77442,0.77456,0.77422,0.77422,96000000.0
2008-01-30 11:35:00,0.77431,0.77468,0.77431,0.77468,142400000.0
2008-01-30 11:40:00,0.77468,0.77474,0.77429,0.77429,132800000.0
2008-01-30 11:45:00,0.77443,0.77475,0.77318,0.77417,142400000.0
2008-01-30 11:50:00,0.77423,0.77474,0.77421,0.77474,189200000.0
2008-01-30 11:55:00,0.77489,0.77491,0.77466,0.7748,164800000.0
2008-01-30 12:00:00,0.7747,0.77512,0.77453,0.77507,119400000.0
2008-01-30 12:05:00,0.77494,0.77499,0.77399,0.77399,119400000.0
2008-01-30 12:10:00,0.77385,0.77458,0.7737,0.7744,137400000.0
2008-01-30 12:15:00,0.77444,0.77496,0.77412,0.77491,156800000.0
2008-01-30 12:20:00,0.77494,0.7752,0.77476,0.77476,131200000.0
2008-01-30 12:25:00,0.77481,0.77562,0.77404,0.77404,133800000.0
2008-01-30 12:30:00,0.77483,0.77483,0.77366,0.77449,176800000.0
2008-01-30 12:35:00,0.77445,0.77454,0.77429,0.77451,118800000.0
2008-01-30 12:40:00,0.77443,0.77513,0.7743,0.77475,81000000.0
2008-01-30 12:45:00,0.77472,0.77501,0.77449,0.775,171200000.0
2008-01-30 12:50:00,0.77522,0.77529,0.77489,0.77523,120000000.0
2008-01-30 12:55:00,0.77518,0.77526,0.77472,0.77503,108600000.0
2008-01-30 13:00:00,0.77501,0.77532,0.77496,0.77525,88000000.0
2008-01-30 13:05:00,0.77531,0.77597,0.77523,0.77559,120400000.0
2008-01-30 13:10:00,0.77556,0.77594,0.77539,0.77594,99600000.0
2008-01-30 13:15:00,0.77594,0.77608,0.77582,0.77585,180800000.0
2008-01-30 13:20:00,0.7757,0.77633,0.7757,0.77594,144000000.0
2008-01-30 13:25:00,0.77585,0.77603,0.77567,0.7758,89600000.0
2008-01-30 13:30:00,0.7758,0.7759,0.77528,0.7757,206400000.0
2008-01-30 13:35:00,0.77574,0.77624,0.77535,0.77552,95400000.0
2008-01-30 13:40:00,0.77564,0.77596,0.77461,0.77583,83200000.0
2008-01-30 13:45:00,0.7757,0.77627,0.77569,0.77619,102400000.0
2008-01-30 13:50:00,0.77604,0.77621,0.77584,0.77596,78400000.0
2008-01-30 13:55:00,0.77581,0.77593,0.77554,0.77566,139200000.0
2008-01-30 14:00:00,0.77565,0.77598,0.77562,0.77598,67600000.0
2008-01-30 14:05:00,0.7758,0.7761,0.77481,0.77594,81600000.0
2008-01-30 14:10:00,0.7759,0.7762,0.77577,0.77609,125200000.0
2008-01-30 14:15:00,0.77612,0.77614,0.77496,0.77579,65600000.0
2008-01-30 14:20:00,0.77557,0.77557,0.77517,0.77532,62400000.0
2008-01-30 14:25:00,0.7751,0.77538,0.774,0.77418,72000000.0
2008-01-30 14:30:00,0.77413,0.77453,0.7736,0.77435,64000000.0
2008-01-30 14:35:00,0.77399,0.77444,0.7738,0.7742,62400000.0
2008-01-30 14:40:00,0.77419,0.77432,0.77374,0.77374,77800000.0
2008-01-30 14:45:00,0.77359,0.7741,0.7735,0.7741,65600000.0
2008-01-30 14:50:00,0.77419,0.77419,0.77351,0.7737,72000000.0
2008-01-30 14:55:00,0.77364,0.77437,0.77325,0.77401,60800000.0
2008-01-30 15:00:00,0.77398,0.77405,0.7736,0.77368,70400000.0
2008-01-30 15:05:00,0.77362,0.77379,0.77332,0.77378,65000000.0
2008-01-30 15:10:00,0.77375,0.77397,0.77362,0.77366,61200000.0
2008-01-30 15:15:00,0.77356,0.775,0.77356,0.77481,72000000.0
2008-01-30 15:20:00,0.77482,0.77544,0.77438,0.77462,67200000.0
2008-01-30 15:25:00,0.77461,0.77468,0.77411,0.77425,65400000.0
2008-01-30 15:30:00,0.77381,0.77517,0.7737,0.77422,62800000.0
2008-01-30 15:35:00,0.77419,0.77458,0.77296,0.77401,61600000.0
2008-01-30 15:40:00,0.77392,0.77434,0.7738,0.77418,67200000.0
2008-01-30 15:45:00,0.77413,0.77424,0.77332,0.77346,67200000.0
2008-01-30 15:50:00,0.77354,0.77354,0.77308,0.77341,64000000.0
2008-01-30 15:55:00,0.77341,0.77341,0.77189,0.7729,75200000.0
2008-01-30 16:00:00,0.77309,0.77384,0.77304,0.77383,59200000.0
2008-01-30 16:05:00,0.77404,0.77412,0.77298,0.77401,70400000.0
2008-01-30 16:10:00,0.77395,0.77425,0.77382,0.77387,67200000.0
2008-01-30 16:15:00,0.77383,0.77486,0.77341,0.77462,56000000.0
2008-01-30 16:20:00,0.77448,0.775,0.77434,0.77479,67200000.0
2008-01-30 16:25:00,0.77474,0.7759,0.77474,0.7759,75600000.0
2008-01-30 16:30:00,0.77607,0.77657,0.77603,0.77657,59600000.0
2008-01-30 16:35:00,0.77647,0.77722,0.77637,0.7772,67200000.0
2008-01-30 16:40:00,0.77711,0.77719,0.77643,0.77698,63400000.0
2008-01-30 16:45:00,0.7768,0.77755,0.77674,0.7775,74000000.0
2008-01-30 16:50:00,0.77752,0.77761,0.7771,0.77724,63400000.0
2008-01-30 16:55:00,0.77719,0.77808,0.77707,0.77807,65600000.0
2008-01-30 17:00:00,0.77814,0.77896,0.77814,0.77858,67200000.0
2008-01-30 17:05:00,0.77864,0.77878,0.77824,0.77865,66600000.0
2008-01-30 17:10:00,0.77853,0.77857,0.77821,0.77857,68800000.0
2008-01-30 17:15:00,0.77839,0.77867,0.77808,0.77857,73000000.0
2008-01-30 17:20:00,0.77864,0.77911,0.77839,0.77851,59200000.0
2008-01-30 17:25:00,0.77839,0.77839,0.77745,0.77758,67200000.0
2008-01-30 17:30:00,0.77761,0.77796,0.77754,0.77781,66600000.0
2008-01-30 17:35:00,0.77792,0.77804,0.77726,0.77756,67200000.0
2008-01-30 17:40:00,0.7776,0.77783,0.77731,0.7777,60800000.0
2008-01-30 17:45:00,0.77773,0.778,0.77756,0.77757,68800000.0
2008-01-30 17:50:00,0.77743,0.77802,0.77731,0.77783,68200000.0
2008-01-30 17:55:00,0.77778,0.77795,0.77759,0.77784,70800000.0
2008-01-30 18:00:00,0.77768,0.77769,0.77718,0.77739,63400000.0
2008-01-30 18:05:00,0.77737,0.77773,0.77688,0.77709,59200000.0
2008-01-30 18:10:00,0.77706,0.77736,0.77678,0.77731,84800000.0
2008-01-30 18:15:00,0.77677,0.77736,0.776,0.776,67600000.0
2008-01-30 18:20:00,0.77703,0.77706,0.77651,0.77665,59200000.0
2008-01-30 18:25:00,0.77671,0.77671,0.77577,0.77653,67200000.0
2008-01-30 18:30:00,0.77638,0.77666,0.77633,0.77666,56000000.0
2008-01-30 18:35:00,0.77674,0.77691,0.77646,0.77646,59200000.0
2008-01-30 18:40:00,0.77628,0.77694,0.77582,0.77688,62400000.0
2008-01-30 18:45:00,0.77687,0.77687,0.77613,0.77625,65600000.0
2008-01-30 18:50:00,0.77634,0.77639,0.77583,0.77594,64000000.0
2008-01-30 18:55:00,0.77601,0.77613,0.77575,0.77593,74000000.0
2008-01-30 19:00:00,0.77595,0.77626,0.77513,0.77626,62400000.0
2008-01-30 19:05:00,0.77627,0.77688,0.77618,0.77685,44800000.0
2008-01-30 19:10:00,0.77677,0.77684,0.77624,0.77627,70400000.0
2008-01-30 19:15:00,0.77668,0.7767,0.77623,0.7763,64000000.0
2008-01-30 19:20:00,0.77637,0.7767,0.77626,0.77658,56400000.0
2008-01-30 19:25:00,0.77671,0.77677,0.77637,0.77654,53600000.0
2008-01-30 19:30:00,0.77661,0.77679,0.77653,0.77677,49600000.0
2008-01-30 19:35:00,0.77665,0.7768,0.77658,0.77671,56400000.0
2008-01-30 19:40:00,0.77671,0.77686,0.7765,0.77671,59200000.0
2008-01-30 19:45:00,0.77669,0.77675,0.77571,0.77576,62400000.0
2008-01-30 19:50:00,0.77568,0.77591,0.77544,0.77578,56000000.0
2008-01-30 19:55:00,0.77589,0.7766,0.77587,0.7766,60800000.0
2008-01-30 20:00:00,0.77659,0.77659,0.77604,0.77622,48000000.0
2008-01-30 20:05:00,0.77621,0.77656,0.77547,0.77651,59200000.0
2008-01-30 20:10:00,0.77652,0.77679,0.77627,0.77629,67200000.0
2008-01-30 20:15:00,0.77627,0.77644,0.77625,0.77628,57600000.0
2008-01-30 20:20:00,0.77623,0.77643,0.77584,0.77643,59200000.0
2008-01-30 20:25:00,0.77638,0.77681,0.77595,0.77601,42600000.0
2008-01-30 20:30:00,0.77603,0.77616,0.77578,0.77592,62400000.0
2008-01-30 20:35:00,0.77591,0.77606,0.77587,0.77589,61800000.0
2008-01-30 20:40:00,0.77594,0.77611,0.77572,0.77589,55200000.0
2008-01-30 20:45:00,0.7758,0.776,0.77578,0.77589,60800000.0
2008-01-30 20:50:00,0.77603,0.77619,0.77585,0.77599,50600000.0
2008-01-30 20:55:00,0.77587,0.77598,0.77553,0.77555,44200000.0
2008-01-30 21:00:00,0.77553,0.77607,0.77539,0.77602,51200000.0
2008-01-30 21:05:00,0.77595,0.77636,0.77595,0.77635,61800000.0
2008-01-30 21:10:00,0.77628,0.77628,0.77465,0.77465,59200000.0
2008-01-30 21:15:00,0.77498,0.77899,0.77498,0.77899,51200000.0
2008-01-30 21:20:00,0.77936,0.77939,0.77656,0.77894,56000000.0
2008-01-30 21:25:00,0.77854,0.77946,0.77718,0.77946,54400000.0
2008-01-30 21:30:00,0.77935,0.77954,0.77835,0.77835,44800000.0
2008-01-30 21:35:00,0.77903,0.7801,0.77864,0.78003,60800000.0
2008-01-30 21:40:00,0.77962,0.77974,0.77921,0.77957,60600000.0
2008-01-30 21:45:00,0.77941,0.7808,0.77941,0.78004,56000000.0
2008-01-30 21:50:00,0.78004,0.78075,0.77975,0.78075,60800000.0
2008-01-30 21:55:00,0.78073,0.78098,0.78031,0.78098,59200000.0
2008-01-30 22:00:00,0.78056,0.78056,0.77905,0.77987,59200000.0
2008-01-30 22:05:00,0.78014,0.78183,0.77992,0.78155,59200000.0
2008-01-30 22:10:00,0.78171,0.78185,0.78137,0.78145,51200000.0
2008-01-30 22:15:00,0.78148,0.78186,0.78072,0.78099,59200000.0
2008-01-30 22:20:00,0.78074,0.7813,0.77994,0.7811,62400000.0
2008-01-30 22:25:00,0.78045,0.78102,0.77945,0.7806,52800000.0
2008-01-30 22:30:00,0.78051,0.78073,0.78017,0.7802,59200000.0
2008-01-30 22:35:00,0.78017,0.78048,0.77973,0.78031,57600000.0
2008-01-30 22:40:00,0.78006,0.78039,0.77981,0.77995,57600000.0
2008-01-30 22:45:00,0.77984,0.78054,0.77879,0.78054,64000000.0
2008-01-30 22:50:00,0.78052,0.7809,0.78037,0.78086,62800000.0
2008-01-30 22:55:00,0.7808,0.7808,0.77973,0.78038,68800000.0
2008-01-30 23:00:00,0.7802,0.78032,0.77956,0.77973,59200000.0
2008-01-30 23:05:00,0.77963,0.78065,0.77955,0.78036,48000000.0
2008-01-30 23:10:00,0.78038,0.78059,0.78014,0.78039,64000000.0
2008-01-30 23:15:00,0.78028,0.78059,0.77996,0.78045,51600000.0
2008-01-30 23:20:00,0.78042,0.78058,0.77947,0.78043,60800000.0
2008-01-30 23:25:00,0.7804,0.78043,0.77984,0.77993,52800000.0
2008-01-30 23:30:00,0.78006,0.78033,0.7795,0.77982,52800000.0
2008-01-30 23:35:00,0.77963,0.77963,0.77829,0.77915,62800000.0
2008-01-30 23:40:00,0.77933,0.7798,0.77933,0.77965,40000000.0
2008-01-30 23:45:00,0.77999,0.78031,0.77914,0.77918,51200000.0
2008-01-30 23:50:00,0.77936,0.77995,0.77936,0.77961,67600000.0
2008-01-30 23:55:00,0.77961,0.77961,0.77822,0.77848,62400000.0
2008-01-31 00:00:00,0.77807,0.77867,0.77755,0.77834,67600000.0
2008-01-31 00:05:00,0.7783,0.77856,0.77775,0.77856,65600000.0
2008-01-31 00:10:00,0.77878,0.77878,0.77789,0.77789,48000000.0
2008-01-31 00:15:00,0.77792,0.77804,0.77714,0.77734,56000000.0
2008-01-31 00:20:00,0.77737,0.77839,0.77726,0.77826,57600000.0
2008-01-31 00:25:00,0.77826,0.77909,0.77802,0.77909,65000000.0
2008-01-31 00:30:00,0.77878,0.77899,0.77789,0.77819,61000000.0
2008-01-31 00:35:00,0.77808,0.7782,0.77773,0.77779,58000000.0
2008-01-31 00:40:00,0.77765,0.77765,0.77665,0.77724,57600000.0
2008-01-31 00:45:00,0.77732,0.77761,0.77654,0.77685,61800000.0
2008-01-31 00:50:00,0.77688,0.77745,0.77618,0.77745,62400000.0
2008-01-31 00:55:00,0.77742,0.77762,0.77731,0.77762,54400000.0
2008-01-31 01:00:00,0.7777,0.77802,0.77754,0.778,60200000.0
2008-01-31 01:05:00,0.77809,0.7782,0.77734,0.77746,57600000.0
2008-01-31 01:10:00,0.77724,0.77729,0.77693,0.77729,48000000.0
2008-01-31 01:15:00,0.77685,0.77719,0.77546,0.77677,57600000.0
2008-01-31 01:20:00,0.77684,0.77687,0.7753,0.7753,51200000.0
2008-01-31 01:25:00,0.77465,0.77577,0.77453,0.77544,59200000.0
2008-01-31 01:30:00,0.77457,0.77661,0.77457,0.776,54400000.0
2008-01-31 01:35:00,0.77605,0.77612,0.7756,0.77562,51200000.0
2008-01-31 01:40:00,0.77574,0.77582,0.77474,0.77474,57000000.0
2008-01-31 01:45:00,0.77475,0.7748,0.77393,0.77441,49600000.0
2008-01-31 01:50:00,0.77429,0.77429,0.77213,0.77267,56400000.0
2008-01-31 01:55:00,0.77276,0.77416,0.77276,0.77405,64000000.0
2008-01-31 02:00:00,0.77312,0.77392,0.77311,0.77392,70400000.0
2008-01-31 02:05:00,0.77394,0.77423,0.77366,0.77404,52800000.0
2008-01-31 02:10:00,0.77426,0.77502,0.77426,0.77482,56000000.0
2008-01-31 02:15:00,0.77469,0.77515,0.77456,0.77456,51200000.0
2008-01-31 02:20:00,0.77405,0.77496,0.77405,0.77486,56000000.0
2008-01-31 02:25:00,0.77471,0.77513,0.77459,0.77498,62400000.0
2008-01-31 02:30:00,0.77483,0.77487,0.77367,0.77481,45800000.0
2008-01-31 02:35:00,0.77492,0.77557,0.7748,0.77557,59600000.0
2008-01-31 02:40:00,0.77516,0.77541,0.77492,0.77499,70400000.0
2008-01-31 02:45:00,0.77486,0.77486,0.77367,0.77369,56000000.0
2008-01-31 02:50:00,0.77351,0.77492,0.7735,0.77492,56000000.0
2008-01-31 02:55:00,0.77491,0.77491,0.77417,0.77472,60800000.0
2008-01-31 03:00:00,0.77488,0.77621,0.77488,0.77602,65400000.0
2008-01-31 03:05:00,0.77614,0.77672,0.77597,0.77614,57000000.0
2008-01-31 03:10:00,0.77646,0.77768,0.77646,0.77682,70400000.0
2008-01-31 03:15:00,0.77665,0.77706,0.77656,0.77669,52800000.0
2008-01-31 03:20:00,0.77663,0.77685,0.77643,0.77683,60800000.0
2008-01-31 03:25:00,0.77679,0.77679,0.77634,0.77656,70400000.0
2008-01-31 03:30:00,0.77685,0.77727,0.77685,0.7771,51200000.0
2008-01-31 03:35:00,0.77715,0.77752,0.77715,0.77715,68800000.0
2008-01-31 03:40:00,0.77664,0.77664,0.77603,0.77627,56000000.0
2008-01-31 03:45:00,0.77631,0.7765,0.77583,0.7765,57600000.0
2008-01-31 03:50:00,0.77643,0.77647,0.77572,0.77573,62400000.0
2008-01-31 03:55:00,0.77605,0.77648,0.77582,0.77629,64000000.0
2008-01-31 04:00:00,0.77629,0.77665,0.77618,0.77633,56000000.0
2008-01-31 04:05:00,0.77632,0.77677,0.77632,0.77666,68800000.0
2008-01-31 04:10:00,0.77648,0.77727,0.77634,0.77701,60800000.0
2008-01-31 04:15:00,0.77663,0.77691,0.77628,0.77674,57600000.0
2008-01-31 04:20:00,0.77676,0.77716,0.7759,0.77706,48000000.0
2008-01-31 04:25:00,0.77722,0.77755,0.77686,0.77748,80400000.0
2008-01-31 04:30:00,0.77749,0.77754,0.77689,0.77697,44800000.0
2008-01-31 04:35:00,0.77709,0.77748,0.77709,0.77738,56000000.0
2008-01-31 04:40:00,0.77736,0.7777,0.7773,0.7776,65600000.0
2008-01-31 04:45:00,0.77748,0.77748,0.77692,0.77692,54400000.0
2008-01-31 04:50:00,0.77688,0.77695,0.77663,0.77672,57000000.0
2008-01-31 04:55:00,0.77675,0.77749,0.77664,0.77734,57600000.0
2008-01-31 05:00:00,0.77746,0.7775,0.7769,0.77702,57600000.0
2008-01-31 05:05:00,0.77705,0.77717,0.7766,0.77677,52800000.0
2008-01-31 05:10:00,0.77667,0.77667,0.77609,0.77617,61200000.0
2008-01-31 05:15:00,0.77625,0.77638,0.77571,0.77638,54400000.0
2008-01-31 05:20:00,0.77645,0.77669,0.77626,0.77662,49600000.0
2008-01-31 05:25:00,0.77642,0.77735,0.77642,0.77697,48000000.0
2008-01-31 05:30:00,0.77684,0.77702,0.77667,0.77699,58000000.0
2008-01-31 05:35:00,0.77692,0.77703,0.77674,0.77686,56000000.0
2008-01-31 05:40:00,0.77684,0.77708,0.77681,0.77702,57600000.0
2008-01-31 05:45:00,0.7769,0.77707,0.77679,0.77702,66600000.0
2008-01-31 05:50:00,0.77704,0.77788,0.77704,0.77769,62400000.0
2008-01-31 05:55:00,0.77763,0.77798,0.7772,0.77788,59200000.0
2008-01-31 06:00:00,0.77753,0.77816,0.77753,0.77816,71200000.0
2008-01-31 06:05:00,0.77818,0.77818,0.77673,0.77771,67200000.0
2008-01-31 06:10:00,0.77768,0.77848,0.77765,0.77818,44200000.0
2008-01-31 06:15:00,0.77798,0.77821,0.77793,0.77793,68800000.0
2008-01-31 06:20:00,0.77791,0.77807,0.77755,0.77755,68000000.0
2008-01-31 06:25:00,0.77754,0.77769,0.77716,0.77716,54200000.0
2008-01-31 06:30:00,0.77727,0.77729,0.77711,0.77727,64000000.0
2008-01-31 06:35:00,0.77747,0.77765,0.77714,0.77714,48000000.0
2008-01-31 06:40:00,0.77719,0.77744,0.77621,0.7772,40000000.0
2008-01-31 06:45:00,0.77723,0.77734,0.77718,0.7772,51200000.0
2008-01-31 06:50:00,0.77717,0.7774,0.77703,0.7774,56000000.0
2008-01-31 06:55:00,0.77745,0.77775,0.77659,0.77682,54400000.0
2008-01-31 07:00:00,0.77684,0.77709,0.77678,0.77709,67600000.0
2008-01-31 07:05:00,0.77726,0.77748,0.77697,0.7772,64000000.0
2008-01-31 07:10:00,0.77723,0.77753,0.77709,0.77724,63400000.0
2008-01-31 07:15:00,0.77716,0.77779,0.77701,0.77759,64400000.0
2008-01-31 07:20:00,0.77751,0.77758,0.77717,0.77729,48000000.0
2008-01-31 07:25:00,0.77713,0.77757,0.77713,0.77732,48000000.0
2008-01-31 07:30:00,0.77729,0.77787,0.77729,0.77772,72000000.0
2008-01-31 07:35:00,0.77794,0.77796,0.77675,0.77781,70400000.0
2008-01-31 07:40:00,0.77769,0.77833,0.7769,0.77833,51200000.0
2008-01-31 07:45:00,0.77849,0.77854,0.77823,0.77835,73600000.0
2008-01-31 07:50:00,0.77832,0.77852,0.77801,0.77832,59200000.0
2008-01-31 07:55:00,0.77833,0.77924,0.77833,0.779,65000000.0
2008-01-31 08:00:00,0.77882,0.77914,0.77825,0.77825,64000000.0
2008-01-31 08:05:00,0.77823,0.77826,0.77756,0.77758,68800000.0
2008-01-31 08:10:00,0.7778,0.77848,0.77746,0.77746,64000000.0
2008-01-31 08:15:00,0.77765,0.77775,0.77702,0.77714,61800000.0
2008-01-31 08:20:00,0.77722,0.77758,0.77668,0.777,62400000.0
2008-01-31 08:25:00,0.777,0.777,0.7765,0.77677,54400000.0
2008-01-31 08:30:00,0.77687,0.77709,0.77675,0.77675,77200000.0
2008-01-31 08:35:00,0.7768,0.7769,0.77616,0.77647,103800000.0
2008-01-31 08:40:00,0.77656,0.77739,0.77656,0.77737,70400000.0
2008-01-31 08:45:00,0.77754,0.77782,0.77746,0.77776,97600000.0
2008-01-31 08:50:00,0.7777,0.77869,0.77734,0.77833,169600000.0
2008-01-31 08:55:00,0.77819,0.77819,0.77732,0.77761,54800000.0
2008-01-31 09:00:00,0.77762,0.77858,0.77742,0.77854,99200000.0
2008-01-31 09:05:00,0.7789,0.77895,0.77745,0.77817,97600000.0
2008-01-31 09:10:00,0.77806,0.77806,0.7775,0.7779,119400000.0
2008-01-31 09:15:00,0.77798,0.77864,0.77782,0.7779,136000000.0
2008-01-31 09:20:00,0.77792,0.77894,0.7779,0.77894,91200000.0
2008-01-31 09:25:00,0.779,0.779,0.77775,0.77775,133600000.0
2008-01-31 09:30:00,0.77774,0.77781,0.77706,0.77727,127800000.0
2008-01-31 09:35:00,0.77718,0.77757,0.77611,0.77752,206800000.0
2008-01-31 09:40:00,0.77747,0.77798,0.7773,0.77792,247800000.0
2008-01-31 09:45:00,0.77776,0.77811,0.77763,0.77808,99000000.0
2008-01-31 09:50:00,0.77805,0.77871,0.77793,0.77845,328400000.0
2008-01-31 09:55:00,0.77846,0.78036,0.77846,0.77955,224400000.0
2008-01-31 10:00:00,0.77965,0.78044,0.77954,0.78044,286200000.0
2008-01-31 10:05:00,0.78034,0.78049,0.77965,0.77969,202400000.0
2008-01-31 10:10:00,0.77976,0.77994,0.77949,0.77949,265000000.0
2008-01-31 10:15:00,0.77925,0.77975,0.77925,0.77954,174800000.0
2008-01-31 10:20:00,0.77958,0.77986,0.77957,0.77981,271200000.0
2008-01-31 10:25:00,0.77981,0.77997,0.77921,0.77974,225600000.0
2008-01-31 10:30:00,0.77977,0.78,0.77965,0.77995,137600000.0
2008-01-31 10:35:00,0.77986,0.77994,0.77959,0.77986,90600000.0
2008-01-31 10:40:00,0.77973,0.77995,0.77958,0.77958,170400000.0
2008-01-31 10:45:00,0.77976,0.77976,0.77817,0.77817,186600000.0
2008-01-31 10:50:00,0.77816,0.77867,0.77807,0.7785,220000000.0
2008-01-31 10:55:00,0.77849,0.77867,0.77802,0.77804,245000000.0
2008-01-31 11:00:00,0.77796,0.77801,0.7773,0.77765,251000000.0
2008-01-31 11:05:00,0.77757,0.77787,0.77752,0.77772,198400000.0
2008-01-31 11:10:00,0.77765,0.77908,0.77759,0.779,306000000.0
2008-01-31 11:15:00,0.77895,0.77985,0.77895,0.77985,134400000.0
2008-01-31 11:20:00,0.78005,0.78011,0.77914,0.77938,242800000.0
2008-01-31 11:25:00,0.7793,0.77938,0.77883,0.77918,248000000.0
2008-01-31 11:30:00,0.77919,0.7797,0.77919,0.77955,95800000.0
2008-01-31 11:35:00,0.7796,0.77964,0.77891,0.77891,143600000.0
2008-01-31 11:40:00,0.77893,0.77908,0.77861,0.77877,132800000.0
2008-01-31 11:45:00,0.77899,0.77968,0.7786,0.77962,142800000.0
2008-01-31 11:50:00,0.77962,0.77964,0.77919,0.77919,187600000.0
2008-01-31 11:55:00,0.77921,0.77941,0.77867,0.77919,164600000.0
2008-01-31 12:00:00,0.77933,0.77933,0.77884,0.77923,120000000.0
2008-01-31 12:05:00,0.77917,0.77923,0.77892,0.77906,120400000.0
2008-01-31 12:10:00,0.7789,0.78056,0.77878,0.78056,137400000.0
2008-01-31 12:15:00,0.7806,0.78061,0.77962,0.77973,157200000.0
2008-01-31 12:20:00,0.77975,0.77975,0.77945,0.77973,131200000.0
2008-01-31 12:25:00,0.77973,0.78001,0.77824,0.77853,134200000.0
2008-01-31 12:30:00,0.77956,0.78049,0.77862,0.78049,177400000.0
2008-01-31 12:35:00,0.78068,0.78068,0.78031,0.78049,110400000.0
2008-01-31 12:40:00,0.78051,0.78072,0.78039,0.78039,81600000.0
2008-01-31 12:45:00,0.78031,0.7806,0.7802,0.78056,168400000.0
2008-01-31 12:50:00,0.78056,0.781,0.78045,0.78053,120000000.0
2008-01-31 12:55:00,0.78051,0.78069,0.78048,0.78066,108800000.0
2008-01-31 13:00:00,0.78065,0.78067,0.78002,0.78004,88000000.0
2008-01-31 13:05:00,0.78003,0.78055,0.78003,0.78055,120200000.0
2008-01-31 13:10:00,0.78043,0.78047,0.78015,0.78018,99200000.0
2008-01-31 13:15:00,0.78028,0.78051,0.7802,0.78051,180800000.0
2008-01-31 13:20:00,0.78037,0.7807,0.78026,0.78062,144000000.0
2008-01-31 13:25:00,0.78058,0.78093,0.78025,0.78093,89600000.0
2008-01-31 13:30:00,0.78096,0.78108,0.78067,0.78086,205800000.0
2008-01-31 13:35:00,0.78096,0.78155,0.78092,0.78138,96000000.0
2008-01-31 13:40:00,0.78135,0.78135,0.77958,0.78062,83600000.0
2008-01-31 13:45:00,0.78067,0.78097,0.78055,0.78089,101800000.0
2008-01-31 13:50:00,0.78091,0.78124,0.78065,0.78119,77600000.0
2008-01-31 13:55:00,0.78108,0.78157,0.7808,0.78146,139200000.0
2008-01-31 14:00:00,0.78147,0.7817,0.7814,0.78147,66000000.0
2008-01-31 14:05:00,0.78135,0.78163,0.7804,0.78111,90000000.0
2008-01-31 14:10:00,0.78115,0.78141,0.78113,0.78127,124800000.0
2008-01-31 14:15:00,0.78126,0.78176,0.78122,0.78171,65000000.0
2008-01-31 14:20:00,0.78179,0.78199,0.78116,0.78116,60800000.0
2008-01-31 14:25:00,0.78094,0.78155,0.7807,0.78155,70800000.0
2008-01-31 14:30:00,0.78179,0.78205,0.78168,0.78183,64000000.0
2008-01-31 14:35:00,0.78187,0.782,0.78154,0.782,62400000.0
2008-01-31 14:40:00,0.78177,0.78178,0.78138,0.7816,78200000.0
2008-01-31 14:45:00,0.78165,0.7818,0.78115,0.78156,59200000.0
2008-01-31 14:50:00,0.78161,0.78198,0.7815,0.7819,72000000.0
2008-01-31 14:55:00,0.78193,0.78257,0.78158,0.78257,60800000.0
2008-01-31 15:00:00,0.78262,0.78274,0.78228,0.78258,70400000.0
2008-01-31 15:05:00,0.78262,0.78281,0.78187,0.78208,65600000.0
2008-01-31 15:10:00,0.78223,0.7826,0.78202,0.78237,67600000.0
2008-01-31 15:15:00,0.78249,0.78283,0.78243,0.78274,72000000.0
2008-01-31 15:20:00,0.78295,0.78313,0.78285,0.78311,67200000.0
2008-01-31 15:25:00,0.78308,0.78346,0.78294,0.78331,57600000.0
2008-01-31 15:30:00,0.78298,0.78372,0.78254,0.78355,62400000.0
2008-01-31 15:35:00,0.78309,0.78445,0.78185,0.78359,62400000.0
2008-01-31 15:40:00,0.78343,0.78426,0.78339,0.78409,67000000.0
2008-01-31 15:45:00,0.78386,0.78486,0.78386,0.78473,67200000.0
2008-01-31 15:50:00,0.78454,0.78454,0.78356,0.78375,57600000.0
2008-01-31 15:55:00,0.78373,0.78404,0.78296,0.78399,74600000.0
2008-01-31 16:00:00,0.78408,0.78492,0.78371,0.78459,59000000.0
2008-01-31 16:05:00,0.78463,0.78509,0.78342,0.78482,70200000.0
2008-01-31 16:10:00,0.78501,0.78539,0.78492,0.78496,67000000.0
2008-01-31 16:15:00,0.78497,0.78554,0.78471,0.78514,56000000.0
2008-01-31 16:20:00,0.78507,0.786,0.78507,0.78553,67600000.0
2008-01-31 16:25:00,0.78546,0.78568,0.78497,0.7853,75200000.0
2008-01-31 16:30:00,0.78526,0.78551,0.78482,0.78551,59200000.0
2008-01-31 16:35:00,0.78568,0.78586,0.78517,0.78535,66600000.0
2008-01-31 16:40:00,0.78528,0.78667,0.78523,0.78655,64000000.0
2008-01-31 16:45:00,0.78644,0.78702,0.78595,0.78694,73600000.0
2008-01-31 16:50:00,0.78688,0.78907,0.78688,0.78887,54400000.0
2008-01-31 16:55:00,0.78893,0.7894,0.78869,0.7894,65600000.0
2008-01-31 17:00:00,0.78928,0.78928,0.78839,0.78923,67600000.0
2008-01-31 17:05:00,0.7892,0.78948,0.78869,0.78897,67200000.0
2008-01-31 17:10:00,0.78883,0.78934,0.78841,0.78929,69200000.0
2008-01-31 17:15:00,0.78914,0.78914,0.78884,0.78899,73000000.0
2008-01-31 17:20:00,0.78893,0.78929,0.78869,0.78923,59200000.0
2008-01-31 17:25:00,0.78937,0.78985,0.78924,0.78951,67200000.0
2008-01-31 17:30:00,0.78952,0.79039,0.78946,0.78965,66600000.0
2008-01-31 17:35:00,0.7898,0.79016,0.78971,0.79015,67600000.0
2008-01-31 17:40:00,0.79031,0.79106,0.79,0.79082,60800000.0
2008-01-31 17:45:00,0.79089,0.79123,0.79055,0.79062,69200000.0
2008-01-31 17:50:00,0.79008,0.79147,0.79006,0.79041,68800000.0
2008-01-31 17:55:00,0.78987,0.79054,0.78958,0.78958,70400000.0
2008-01-31 18:00:00,0.78934,0.78934,0.78726,0.78795,72000000.0
2008-01-31 18:05:00,0.78814,0.78872,0.78793,0.78824,59200000.0
2008-01-31 18:10:00,0.78831,0.78864,0.78831,0.78846,64000000.0
2008-01-31 18:15:00,0.78848,0.7885,0.78645,0.78645,67200000.0
2008-01-31 18:20:00,0.78769,0.78816,0.7875,0.78805,59600000.0
2008-01-31 18:25:00,0.78821,0.78898,0.78776,0.78799,67200000.0
2008-01-31 18:30:00,0.78797,0.78906,0.78797,0.78906,60800000.0
2008-01-31 18:35:00,0.78892,0.78924,0.78843,0.78903,59200000.0
2008-01-31 18:40:00,0.78923,0.79093,0.78923,0.79093,62200000.0
2008-01-31 18:45:00,0.79103,0.79112,0.79006,0.79006,60800000.0
2008-01-31 18:50:00,0.79012,0.79012,0.78922,0.78975,64000000.0
2008-01-31 18:55:00,0.7896,0.78982,0.78915,0.78938,73600000.0
2008-01-31 19:00:00,0.78946,0.78961,0.7881,0.78941,62400000.0
2008-01-31 19:05:00,0.78929,0.78929,0.78886,0.78919,48000000.0
2008-01-31 19:10:00,0.78904,0.78904,0.78775,0.78845,69800000.0
2008-01-31 19:15:00,0.78851,0.78853,0.78789,0.78814,59200000.0
2008-01-31 19:20:00,0.78818,0.78905,0.78808,0.78896,56000000.0
2008-01-31 19:25:00,0.78897,0.7893,0.78835,0.78835,60800000.0
2008-01-31 19:30:00,0.78861,0.79029,0.78844,0.79029,54400000.0
2008-01-31 19:35:00,0.79021,0.79029,0.78902,0.78907,58600000.0
2008-01-31 19:40:00,0.78909,0.78922,0.78841,0.78853,59200000.0
2008-01-31 19:45:00,0.78861,0.78936,0.78849,0.78936,56000000.0
2008-01-31 19:50:00,0.78955,0.79,0.78898,0.7899,56000000.0
2008-01-31 19:55:00,0.78985,0.79018,0.78956,0.79004,60800000.0
2008-01-31 20:00:00,0.79016,0.79017,0.78955,0.78955,53800000.0
2008-01-31 20:05:00,0.78951,0.78977,0.78851,0.78945,59200000.0
2008-01-31 20:10:00,0.78932,0.78994,0.78932,0.78974,73600000.0
2008-01-31 20:15:00,0.78977,0.7898,0.7895,0.78979,53600000.0
2008-01-31 20:20:00,0.78967,0.78995,0.78947,0.78947,59200000.0
2008-01-31 20:25:00,0.78908,0.78931,0.78898,0.78903,43200000.0
2008-01-31 20:30:00,0.78865,0.78907,0.78863,0.78882,67200000.0
2008-01-31 20:35:00,0.78881,0.78919,0.78868,0.78895,61800000.0
2008-01-31 20:40:00,0.78905,0.78953,0.78884,0.78952,62400000.0
2008-01-31 20:45:00,0.78951,0.78953,0.78897,0.7891,60800000.0
2008-01-31 20:50:00,0.78926,0.78965,0.78917,0.78936,51600000.0
2008-01-31 20:55:00,0.78933,0.78971,0.78911,0.78965,51200000.0
2008-01-31 21:00:00,0.78963,0.7899,0.78951,0.78983,43200000.0
2008-01-31 21:05:00,0.79007,0.79036,0.78993,0.79034,54400000.0
2008-01-31 21:10:00,0.79031,0.79036,0.78978,0.78998,56000000.0
2008-01-31 21:15:00,0.79009,0.79009,0.78941,0.78978,51200000.0
2008-01-31 21:20:00,0.78987,0.79005,0.7894,0.79005,57600000.0
2008-01-31 21:25:00,0.79016,0.79039,0.78913,0.78988,52800000.0
2008-01-31 21:30:00,0.78992,0.79049,0.78992,0.79033,49600000.0
2008-01-31 21:35:00,0.79028,0.79034,0.78997,0.79005,46400000.0
2008-01-31 21:40:00,0.78995,0.78995,0.78949,0.78978,41600000.0
2008-01-31 21:45:00,0.78979,0.79018,0.78963,0.79013,44800000.0
2008-01-31 21:50:00,0.79012,0.79065,0.79004,0.79065,62800000.0
2008-01-31 21:55:00,0.79071,0.79158,0.79071,0.79158,51200000.0
2008-01-31 22:00:00,0.79142,0.79175,0.79125,0.79131,52800000.0
2008-01-31 22:05:00,0.79137,0.79142,0.79088,0.79091,59200000.0
2008-01-31 22:10:00,0.79091,0.79102,0.79056,0.79066,59200000.0
2008-01-31 22:15:00,0.7906,0.79119,0.7906,0.79119,56000000.0
2008-01-31 22:20:00,0.7911,0.79111,0.78974,0.79045,62200000.0
2008-01-31 22:25:00,0.79041,0.79116,0.78944,0.79038,44800000.0
2008-01-31 22:30:00,0.79046,0.79081,0.79036,0.79081,56000000.0
2008-01-31 22:35:00,0.79069,0.79087,0.79035,0.79077,60200000.0
2008-01-31 22:40:00,0.79073,0.79073,0.79012,0.79041,46400000.0
2008-01-31 22:45:00,0.79053,0.79053,0.79022,0.79024,64000000.0
2008-01-31 22:50:00,0.79036,0.79086,0.79008,0.79086,64000000.0
2008-01-31 22:55:00,0.79089,0.79147,0.79061,0.79143,68600000.0
2008-01-31 23:00:00,0.79114,0.79114,0.78983,0.79032,53800000.0
2008-01-31 23:05:00,0.78976,0.79044,0.78926,0.79035,48000000.0
2008-01-31 23:10:00,0.79029,0.7906,0.79022,0.79029,57000000.0
2008-01-31 23:15:00,0.79019,0.79019,0.78985,0.7899,51200000.0
2008-01-31 23:20:00,0.78983,0.79052,0.78868,0.79038,60200000.0
2008-01-31 23:25:00,0.79039,0.79073,0.78995,0.79072,51200000.0
2008-01-31 23:30:00,0.79081,0.79088,0.79048,0.79048,43200000.0
2008-01-31 23:35:00,0.79038,0.79081,0.78946,0.79014,60800000.0
2008-01-31 23:40:00,0.79022,0.79025,0.78959,0.78973,48000000.0
2008-01-31 23:45:00,0.78977,0.78992,0.78947,0.78963,51200000.0
2008-01-31 23:50:00,0.78963,0.78986,0.78924,0.78928,57600000.0
2008-01-31 23:55:00,0.7892,0.78951,0.78916,0.78942,62400000.0
2008-02-01 00:00:00,0.78917,0.78936,0.78887,0.78906,64000000.0
2008-02-01 00:05:00,0.78915,0.78962,0.78902,0.78902,65600000.0
2008-02-01 00:10:00,0.79023,0.79033,0.78917,0.78919,40000000.0
2008-02-01 00:15:00,0.78926,0.78926,0.78854,0.78866,61800000.0
2008-02-01 00:20:00,0.78881,0.78912,0.78869,0.78902,56400000.0
2008-02-01 00:25:00,0.78902,0.78911,0.78866,0.78883,62400000.0
2008-02-01 00:30:00,0.78868,0.78887,0.78825,0.78882,60800000.0
2008-02-01 00:35:00,0.78864,0.78895,0.78852,0.78895,59200000.0
2008-02-01 00:40:00,0.78893,0.78893,0.78839,0.78843,44800000.0
2008-02-01 00:45:00,0.78834,0.7887,0.7881,0.78865,62400000.0
2008-02-01 00:50:00,0.78851,0.78868,0.78822,0.78848,52800000.0
2008-02-01 00:55:00,0.78849,0.78849,0.78818,0.78821,54400000.0
2008-02-01 01:00:00,0.78807,0.7881,0.78747,0.78771,60800000.0
2008-02-01 01:05:00,0.78739,0.78755,0.78732,0.78734,57600000.0
2008-02-01 01:10:00,0.78739,0.78793,0.78737,0.78768,47400000.0
2008-02-01 01:15:00,0.78764,0.78783,0.78652,0.78765,54400000.0
2008-02-01 01:20:00,0.78754,0.78796,0.78746,0.78787,51200000.0
2008-02-01 01:25:00,0.78804,0.78865,0.78782,0.78865,58600000.0
2008-02-01 01:30:00,0.78798,0.78912,0.78734,0.78836,44800000.0
2008-02-01 01:35:00,0.78826,0.78865,0.7881,0.78824,43200000.0
2008-02-01 01:40:00,0.78837,0.78858,0.78802,0.78829,43200000.0
2008-02-01 01:45:00,0.78838,0.78863,0.78825,0.78825,59200000.0
2008-02-01 01:50:00,0.78824,0.78824,0.78669,0.78779,56000000.0
2008-02-01 01:55:00,0.78785,0.78797,0.78745,0.78776,67600000.0
2008-02-01 02:00:00,0.78746,0.78788,0.78743,0.78758,64000000.0
2008-02-01 02:05:00,0.78759,0.78779,0.78741,0.78748,58600000.0
2008-02-01 02:10:00,0.78746,0.78749,0.78704,0.78711,56000000.0
2008-02-01 02:15:00,0.78698,0.78706,0.78668,0.78668,48000000.0
2008-02-01 02:20:00,0.78661,0.78772,0.78661,0.78772,56000000.0
2008-02-01 02:25:00,0.78771,0.78806,0.78737,0.7879,62400000.0
2008-02-01 02:30:00,0.78787,0.78807,0.78686,0.78805,46400000.0
2008-02-01 02:35:00,0.78809,0.78849,0.78789,0.78795,59200000.0
2008-02-01 02:40:00,0.78781,0.78818,0.78762,0.78818,70400000.0
2008-02-01 02:45:00,0.78813,0.78843,0.78813,0.78826,56000000.0
2008-02-01 02:50:00,0.78805,0.78831,0.78754,0.78831,62400000.0
2008-02-01 02:55:00,0.78817,0.78841,0.7879,0.78812,60800000.0
2008-02-01 03:00:00,0.78802,0.78802,0.78677,0.78766,65000000.0
2008-02-01 03:05:00,0.78773,0.78813,0.78755,0.78755,57600000.0
2008-02-01 03:10:00,0.78762,0.78769,0.78737,0.78769,70400000.0
2008-02-01 03:15:00,0.78767,0.78801,0.7875,0.78795,54400000.0
2008-02-01 03:20:00,0.78791,0.78794,0.78739,0.78769,60800000.0
2008-02-01 03:25:00,0.78772,0.78777,0.78741,0.78746,70400000.0
2008-02-01 03:30:00,0.78765,0.78779,0.7874,0.78774,52800000.0
2008-02-01 03:35:00,0.7877,0.78783,0.78761,0.78771,60800000.0
2008-02-01 03:40:00,0.78781,0.78817,0.78781,0.78803,55400000.0
2008-02-01 03:45:00,0.78794,0.78809,0.7876,0.78808,57600000.0
2008-02-01 03:50:00,0.78807,0.78867,0.78799,0.78833,61800000.0
2008-02-01 03:55:00,0.78855,0.78877,0.7882,0.78871,58600000.0
2008-02-01 04:00:00,0.78869,0.78929,0.78869,0.78928,52800000.0
2008-02-01 04:05:00,0.78932,0.78942,0.78902,0.78937,68800000.0
2008-02-01 04:10:00,0.78924,0.78943,0.7892,0.78936,60800000.0
2008-02-01 04:15:00,0.78947,0.7895,0.78885,0.7892,57600000.0
2008-02-01 04:20:00,0.78932,0.78937,0.78822,0.78896,52800000.0
2008-02-01 04:25:00,0.78886,0.78921,0.78838,0.78848,80400000.0
2008-02-01 04:30:00,0.78863,0.78977,0.78858,0.78887,41600000.0
2008-02-01 04:35:00,0.78897,0.78909,0.78877,0.78877,47400000.0
2008-02-01 04:40:00,0.78908,0.79013,0.7889,0.79003,64000000.0
2008-02-01 04:45:00,0.78899,0.7892,0.78889,0.78919,54400000.0
2008-02-01 04:50:00,0.78914,0.78948,0.78909,0.7894,57000000.0
2008-02-01 04:55:00,0.79024,0.79025,0.78917,0.78936,52800000.0
2008-02-01 05:00:00,0.7894,0.78945,0.78896,0.78904,60200000.0
2008-02-01 05:05:00,0.78862,0.78924,0.7886,0.78921,52800000.0
2008-02-01 05:10:00,0.78939,0.79016,0.78936,0.7901,60800000.0
2008-02-01 05:15:00,0.79004,0.79018,0.78978,0.7898,57000000.0
2008-02-01 05:20:00,0.78969,0.78969,0.78909,0.78933,48000000.0
2008-02-01 05:25:00,0.78932,0.78964,0.78896,0.7891,48000000.0
2008-02-01 05:30:00,0.78912,0.78916,0.78875,0.78876,56000000.0
2008-02-01 05:35:00,0.78878,0.78906,0.78875,0.78881,56000000.0
2008-02-01 05:40:00,0.78882,0.78915,0.7888,0.78915,57600000.0
2008-02-01 05:45:00,0.78907,0.78972,0.78893,0.78943,68800000.0
2008-02-01 05:50:00,0.78967,0.78976,0.78955,0.78963,58000000.0
2008-02-01 05:55:00,0.78965,0.78978,0.78938,0.78943,59200000.0
2008-02-01 06:00:00,0.78943,0.78953,0.78871,0.7888,70400000.0
2008-02-01 06:05:00,0.78874,0.78904,0.78774,0.78884,66600000.0
2008-02-01 06:10:00,0.78894,0.78911,0.78876,0.78892,38400000.0
2008-02-01 06:15:00,0.78896,0.78908,0.78857,0.78872,68800000.0
2008-02-01 06:20:00,0.78871,0.78879,0.78827,0.78865,57600000.0
2008-02-01 06:25:00,0.78864,0.78866,0.78812,0.78839,56000000.0
2008-02-01 06:30:00,0.78851,0.78851,0.78755,0.788,64000000.0
2008-02-01 06:35:00,0.78818,0.78821,0.78767,0.78771,56000000.0
2008-02-01 06:40:00,0.78795,0.78891,0.78683,0.78776,51200000.0
2008-02-01 06:45:00,0.78794,0.78794,0.78772,0.78777,56400000.0
2008-02-01 06:50:00,0.78783,0.78793,0.78733,0.78762,56000000.0
2008-02-01 06:55:00,0.78763,0.78763,0.7873,0.78758,53600000.0
2008-02-01 07:00:00,0.78768,0.78768,0.78732,0.78741,65600000.0
2008-02-01 07:05:00,0.78747,0.78775,0.78733,0.78766,64000000.0
2008-02-01 07:10:00,0.78781,0.78861,0.78754,0.78858,62800000.0
2008-02-01 07:15:00,0.78777,0.78808,0.78763,0.78807,64400000.0
2008-02-01 07:20:00,0.78814,0.78832,0.78806,0.78831,48800000.0
2008-02-01 07:25:00,0.78856,0.78892,0.78841,0.78853,57600000.0
2008-02-01 07:30:00,0.78848,0.7886,0.78835,0.78843,67200000.0
2008-02-01 07:35:00,0.78848,0.789,0.78788,0.7889,70400000.0
2008-02-01 07:40:00,0.78884,0.78917,0.78808,0.78887,43200000.0
2008-02-01 07:45:00,0.78879,0.78886,0.78863,0.78876,73000000.0
2008-02-01 07:50:00,0.78879,0.78952,0.78879,0.78912,59200000.0
2008-02-01 07:55:00,0.78903,0.78924,0.78885,0.78885,70800000.0
2008-02-01 08:00:00,0.78874,0.78945,0.78857,0.78943,64000000.0
2008-02-01 08:05:00,0.78939,0.7895,0.78916,0.7895,68800000.0
2008-02-01 08:10:00,0.78959,0.79063,0.78948,0.78948,43600000.0
2008-02-01 08:15:00,0.78933,0.7908,0.78927,0.7908,68800000.0
2008-02-01 08:20:00,0.78973,0.7898,0.78947,0.78976,62400000.0
2008-02-01 08:25:00,0.78981,0.78981,0.78939,0.78939,51200000.0
2008-02-01 08:30:00,0.78952,0.79018,0.78938,0.79015,73600000.0
2008-02-01 08:35:00,0.79021,0.79026,0.78997,0.7902,104400000.0
2008-02-01 08:40:00,0.7903,0.7903,0.78959,0.78959,70400000.0
2008-02-01 08:45:00,0.78964,0.79001,0.78948,0.7897,97600000.0
2008-02-01 08:50:00,0.78981,0.78997,0.78955,0.78983,170000000.0
2008-02-01 08:55:00,0.79009,0.79019,0.78978,0.79014,56000000.0
2008-02-01 09:00:00,0.78998,0.79035,0.78997,0.79031,99600000.0
2008-02-01 09:05:00,0.79023,0.79023,0.78969,0.79,97600000.0
2008-02-01 09:10:00,0.79004,0.79009,0.78937,0.78965,119400000.0
2008-02-01 09:15:00,0.78963,0.78973,0.78874,0.78874,136000000.0
2008-02-01 09:20:00,0.78881,0.78893,0.78833,0.78884,91200000.0
2008-02-01 09:25:00,0.78887,0.7894,0.78885,0.78935,132800000.0
2008-02-01 09:30:00,0.78934,0.78946,0.78844,0.78891,128400000.0
2008-02-01 09:35:00,0.78897,0.78931,0.78798,0.78931,207600000.0
2008-02-01 09:40:00,0.78939,0.78939,0.7882,0.78827,248000000.0
2008-02-01 09:45:00,0.7883,0.78925,0.78824,0.78925,99200000.0
2008-02-01 09:50:00,0.78931,0.78931,0.78788,0.78824,327000000.0
2008-02-01 09:55:00,0.78839,0.78968,0.78839,0.78968,223800000.0
2008-02-01 10:00:00,0.78969,0.78969,0.78921,0.78952,286400000.0
2008-02-01 10:05:00,0.78961,0.78975,0.78927,0.78928,201600000.0
2008-02-01 10:10:00,0.7891,0.78938,0.7885,0.78874,265400000.0
2008-02-01 10:15:00,0.78897,0.78973,0.78872,0.7896,174800000.0
2008-02-01 10:20:00,0.78971,0.79016,0.78955,0.79016,271800000.0
2008-02-01 10:25:00,0.79056,0.79067,0.78974,0.78974,225800000.0
2008-02-01 10:30:00,0.78985,0.7905,0.78985,0.7905,137600000.0
2008-02-01 10:35:00,0.79062,0.7907,0.79,0.79028,90600000.0
2008-02-01 10:40:00,0.79046,0.79052,0.79014,0.79025,169600000.0
2008-02-01 10:45:00,0.79047,0.79094,0.79046,0.79069,187200000.0
2008-02-01 10:50:00,0.79072,0.79082,0.7905,0.79068,219000000.0
2008-02-01 10:55:00,0.79065,0.79071,0.78995,0.79,245000000.0
2008-02-01 11:00:00,0.78996,0.79037,0.78974,0.7898,251200000.0
2008-02-01 11:05:00,0.78974,0.78992,0.78945,0.78992,198800000.0
2008-02-01 11:10:00,0.78994,0.79035,0.78985,0.79028,305400000.0
2008-02-01 11:15:00,0.79004,0.79031,0.7899,0.79031,134400000.0
2008-02-01 11:20:00,0.7906,0.79109,0.7906,0.79098,243200000.0
2008-02-01 11:25:00,0.79091,0.79113,0.79059,0.79103,248000000.0
2008-02-01 11:30:00,0.79106,0.79142,0.79104,0.79116,96000000.0
2008-02-01 11:35:00,0.79075,0.79084,0.79032,0.79069,142600000.0
2008-02-01 11:40:00,0.79022,0.7904,0.78954,0.78973,132200000.0
2008-02-01 11:45:00,0.78979,0.78985,0.78738,0.78843,142200000.0
2008-02-01 11:50:00,0.78853,0.7887,0.78791,0.78819,190000000.0
2008-02-01 11:55:00,0.78836,0.7884,0.78806,0.78828,166000000.0
2008-02-01 12:00:00,0.7883,0.78919,0.78827,0.78919,120800000.0
2008-02-01 12:05:00,0.78932,0.78987,0.78932,0.78981,120400000.0
2008-02-01 12:10:00,0.7897,0.78991,0.78895,0.78895,138000000.0
2008-02-01 12:15:00,0.78875,0.78939,0.78857,0.78934,156200000.0
2008-02-01 12:20:00,0.78946,0.78946,0.78908,0.78927,131600000.0
2008-02-01 12:25:00,0.78931,0.78931,0.78776,0.78807,142400000.0
2008-02-01 12:30:00,0.78903,0.78922,0.78795,0.78907,177000000.0
2008-02-01 12:35:00,0.7891,0.7892,0.78884,0.78884,110400000.0
2008-02-01 12:40:00,0.78866,0.78907,0.78861,0.78871,82800000.0
2008-02-01 12:45:00,0.78899,0.78906,0.78888,0.78894,167200000.0
2008-02-01 12:50:00,0.78896,0.78931,0.78888,0.7892,120000000.0
2008-02-01 12:55:00,0.78929,0.78971,0.78916,0.78963,108800000.0
2008-02-01 13:00:00,0.78961,0.78992,0.78933,0.78958,88000000.0
2008-02-01 13:05:00,0.78937,0.78958,0.78924,0.78933,119800000.0
2008-02-01 13:10:00,0.78916,0.78916,0.78854,0.78859,99000000.0
2008-02-01 13:15:00,0.78862,0.78884,0.78854,0.78873,180800000.0
2008-02-01 13:20:00,0.78866,0.78936,0.78866,0.78935,144400000.0
2008-02-01 13:25:00,0.78942,0.79002,0.78908,0.78922,89600000.0
2008-02-01 13:30:00,0.78902,0.78921,0.78882,0.78892,205800000.0
2008-02-01 13:35:00,0.78917,0.78935,0.78903,0.78905,95400000.0
2008-02-01 13:40:00,0.78915,0.78966,0.78846,0.78864,83200000.0
2008-02-01 13:45:00,0.78858,0.78866,0.78826,0.78826,102400000.0
2008-02-01 13:50:00,0.78824,0.78838,0.7877,0.7877,78400000.0
2008-02-01 13:55:00,0.78768,0.78883,0.78761,0.78867,140000000.0
2008-02-01 14:00:00,0.78864,0.78898,0.78855,0.78898,67200000.0
2008-02-01 14:05:00,0.78898,0.78914,0.78788,0.78896,97600000.0
2008-02-01 14:10:00,0.78898,0.78904,0.78849,0.78858,130000000.0
2008-02-01 14:15:00,0.78874,0.78937,0.78857,0.78937,65600000.0
2008-02-01 14:20:00,0.78933,0.78933,0.78909,0.78914,68800000.0
2008-02-01 14:25:00,0.78894,0.78948,0.78871,0.78948,72000000.0
2008-02-01 14:30:00,0.78952,0.78994,0.78949,0.78983,64000000.0
2008-02-01 14:35:00,0.78993,0.79019,0.78971,0.79005,62800000.0
2008-02-01 14:40:00,0.79029,0.79029,0.78878,0.78905,78800000.0
2008-02-01 14:45:00,0.78902,0.78937,0.78892,0.7893,58600000.0
2008-02-01 14:50:00,0.7891,0.78928,0.78881,0.78923,72000000.0
2008-02-01 14:55:00,0.78927,0.79004,0.78904,0.78973,60800000.0
2008-02-01 15:00:00,0.78963,0.78969,0.78913,0.78913,70400000.0
2008-02-01 15:05:00,0.78916,0.78916,0.78794,0.788,65600000.0
2008-02-01 15:10:00,0.78772,0.78947,0.78755,0.78947,61200000.0
2008-02-01 15:15:00,0.78973,0.78973,0.78786,0.78786,72000000.0
2008-02-01 15:20:00,0.78779,0.78899,0.78772,0.78787,67200000.0
2008-02-01 15:25:00,0.78768,0.78827,0.7871,0.78795,57600000.0
2008-02-01 15:30:00,0.78629,0.78885,0.78493,0.78681,62800000.0
2008-02-01 15:35:00,0.78701,0.78967,0.78594,0.78957,56000000.0
2008-02-01 15:40:00,0.7897,0.79042,0.78924,0.78924,76800000.0
2008-02-01 15:45:00,0.78916,0.79077,0.78914,0.79071,67200000.0
2008-02-01 15:50:00,0.79053,0.79164,0.79037,0.7913,72000000.0
2008-02-01 15:55:00,0.79112,0.79129,0.78908,0.79039,75200000.0
2008-02-01 16:00:00,0.79077,0.79078,0.78993,0.79006,59000000.0
2008-02-01 16:05:00,0.78999,0.79116,0.78945,0.79065,70800000.0
2008-02-01 16:10:00,0.79076,0.79096,0.79003,0.79019,67200000.0
2008-02-01 16:15:00,0.79032,0.79059,0.78996,0.79046,55800000.0
2008-02-01 16:20:00,0.79075,0.7915,0.79058,0.7915,67200000.0
2008-02-01 16:25:00,0.7914,0.7914,0.78963,0.79018,75200000.0
2008-02-01 16:30:00,0.79033,0.79108,0.79009,0.7906,58600000.0
2008-02-01 16:35:00,0.79021,0.79065,0.78946,0.78956,73600000.0
2008-02-01 16:40:00,0.78988,0.79064,0.78978,0.79049,64000000.0
2008-02-01 16:45:00,0.79048,0.79119,0.79048,0.79097,74000000.0
2008-02-01 16:50:00,0.79082,0.79108,0.78955,0.78955,53200000.0
2008-02-01 16:55:00,0.78982,0.79107,0.78957,0.79104,65600000.0
2008-02-01 17:00:00,0.79125,0.7918,0.79011,0.79014,67200000.0
2008-02-01 17:05:00,0.79027,0.79038,0.78904,0.78909,67600000.0
2008-02-01 17:10:00,0.78924,0.78966,0.78899,0.78946,69200000.0
2008-02-01 17:15:00,0.78946,0.78974,0.78924,0.78938,74000000.0
2008-02-01 17:20:00,0.78921,0.78991,0.78901,0.7891,59200000.0
2008-02-01 17:25:00,0.7891,0.78976,0.78879,0.78921,67200000.0
2008-02-01 17:30:00,0.78929,0.78976,0.78861,0.78865,67200000.0
2008-02-01 17:35:00,0.78867,0.78994,0.78867,0.78976,67200000.0
2008-02-01 17:40:00,0.78963,0.78993,0.78864,0.78891,60800000.0
2008-02-01 17:45:00,0.78897,0.78911,0.7884,0.78911,68200000.0
2008-02-01 17:50:00,0.78903,0.78931,0.78838,0.78867,69200000.0
2008-02-01 17:55:00,0.78933,0.79023,0.78915,0.79011,70400000.0
2008-02-01 18:00:00,0.79008,0.79028,0.78968,0.79022,64400000.0
2008-02-01 18:05:00,0.79011,0.79011,0.78923,0.78937,58600000.0
2008-02-01 18:10:00,0.78921,0.79003,0.78862,0.79003,64000000.0
2008-02-01 18:15:00,0.7903,0.7903,0.78859,0.78859,67200000.0
2008-02-01 18:20:00,0.7897,0.7897,0.78802,0.78802,59600000.0
2008-02-01 18:25:00,0.78765,0.78975,0.78722,0.78959,67200000.0
2008-02-01 18:30:00,0.7891,0.78941,0.78879,0.78901,54400000.0
2008-02-01 18:35:00,0.78929,0.79018,0.78929,0.79014,59200000.0
2008-02-01 18:40:00,0.79004,0.79004,0.78827,0.78929,62400000.0
2008-02-01 18:45:00,0.78936,0.78948,0.78841,0.7891,60800000.0
2008-02-01 18:50:00,0.78914,0.7898,0.78865,0.78865,64000000.0
2008-02-01 18:55:00,0.78876,0.79012,0.78876,0.78948,73400000.0
2008-02-01 19:00:00,0.78915,0.78996,0.78889,0.78922,62800000.0
2008-02-01 19:05:00,0.78923,0.78936,0.7875,0.7879,56000000.0
2008-02-01 19:10:00,0.78784,0.78894,0.78765,0.78786,70400000.0
2008-02-01 19:15:00,0.7878,0.78824,0.7878,0.78799,65600000.0
2008-02-01 19:20:00,0.78802,0.78869,0.78796,0.78869,56000000.0
2008-02-01 19:25:00,0.7889,0.78903,0.78836,0.78869,65600000.0
2008-02-01 19:30:00,0.78861,0.78861,0.78831,0.78852,40000000.0
2008-02-01 19:35:00,0.78843,0.78858,0.78802,0.78841,62800000.0
2008-02-01 19:40:00,0.78855,0.78865,0.7884,0.7885,67200000.0
2008-02-01 19:45:00,0.78845,0.78845,0.78685,0.78685,58000000.0
2008-02-01 19:50:00,0.78666,0.78705,0.78603,0.78703,56000000.0
2008-02-01 19:55:00,0.78698,0.78743,0.78692,0.78743,60800000.0
2008-02-01 20:00:00,0.78739,0.78744,0.78703,0.78732,49600000.0
2008-02-01 20:05:00,0.78731,0.78745,0.78648,0.78736,58600000.0
2008-02-01 20:10:00,0.78739,0.7875,0.78728,0.78736,60200000.0
2008-02-01 20:15:00,0.78733,0.78755,0.78668,0.78675,57600000.0
2008-02-01 20:20:00,0.78684,0.78731,0.78669,0.78717,59200000.0
2008-02-01 20:25:00,0.7871,0.78751,0.78706,0.78738,43200000.0
2008-02-01 20:30:00,0.7872,0.7882,0.78708,0.78819,74000000.0
2008-02-01 20:35:00,0.78734,0.78765,0.78729,0.78765,62400000.0
2008-02-01 20:40:00,0.78748,0.7875,0.78612,0.78636,54400000.0
2008-02-01 20:45:00,0.78655,0.78704,0.78655,0.78684,60200000.0
2008-02-01 20:50:00,0.78677,0.78714,0.78656,0.78656,54200000.0
2008-02-01 20:55:00,0.78641,0.78676,0.78615,0.78663,52200000.0
2008-02-01 21:00:00,0.78676,0.78676,0.78645,0.78661,54400000.0
2008-02-01 21:05:00,0.78649,0.78654,0.78637,0.78651,54400000.0
2008-02-01 21:10:00,0.78642,0.78683,0.78616,0.78633,60800000.0
2008-02-01 21:15:00,0.78635,0.78656,0.78605,0.78651,56000000.0
2008-02-01 21:20:00,0.78652,0.78701,0.78652,0.7868,63400000.0
2008-02-01 21:25:00,0.78658,0.78705,0.78536,0.78677,54400000.0
2008-02-01 21:30:00,0.78691,0.78725,0.7866,0.78695,52200000.0
2008-02-01 21:35:00,0.78729,0.78736,0.78707,0.78728,45800000.0
2008-02-01 21:40:00,0.78739,0.78765,0.7873,0.78744,44800000.0
2008-02-01 21:45:00,0.78731,0.78761,0.78724,0.78761,52800000.0
2008-02-01 21:50:00,0.78756,0.78757,0.78707,0.78743,45200000.0
2008-02-01 21:55:00,0.78766,0.78795,0.78761,0.7877,60800000.0
2008-02-01 22:00:00,0.78767,0.78802,0.78765,0.78776,57600000.0
2008-02-01 22:05:00,0.78754,0.78811,0.78748,0.78796,58600000.0
2008-02-01 22:10:00,0.78794,0.78819,0.78786,0.78809,54400000.0
2008-02-01 22:15:00,0.78808,0.78811,0.78758,0.78761,56000000.0
2008-02-01 22:20:00,0.78779,0.78823,0.7867,0.78823,63200000.0
2008-02-01 22:25:00,0.78817,0.78858,0.78703,0.78817,46400000.0
2008-02-01 22:30:00,0.78809,0.78853,0.78799,0.78837,65000000.0
2008-02-01 22:35:00,0.78836,0.78904,0.78779,0.78812,52800000.0
2008-02-01 22:40:00,0.78808,0.78836,0.78718,0.78814,43200000.0
2008-02-01 22:45:00,0.78818,0.78832,0.78794,0.78795,64000000.0
2008-02-01 22:50:00,0.78826,0.78849,0.78808,0.78808,64000000.0
2008-02-01 22:55:00,0.78811,0.78854,0.78793,0.78837,69200000.0
2008-02-01 23:00:00,0.78842,0.78858,0.78795,0.78795,60800000.0
2008-02-01 23:05:00,0.78796,0.78827,0.787,0.78821,49600000.0
2008-02-01 23:10:00,0.78807,0.78807,0.78651,0.78671,57400000.0
2008-02-01 23:15:00,0.78678,0.78752,0.78678,0.7872,48000000.0
2008-02-01 23:20:00,0.78709,0.78754,0.78615,0.78746,61200000.0
2008-02-01 23:25:00,0.78745,0.78795,0.78722,0.78791,52200000.0
2008-02-01 23:30:00,0.78791,0.7882,0.78761,0.78812,52800000.0
2008-02-01 23:35:00,0.78816,0.78847,0.78715,0.78847,59200000.0
2008-02-01 23:40:00,0.78838,0.7888,0.788,0.78875,44800000.0
2008-02-01 23:45:00,0.78884,0.78949,0.78867,0.78945,51200000.0
2008-02-01 23:50:00,0.7894,0.78973,0.78929,0.78947,65600000.0
2008-02-01 23:55:00,0.78935,0.79031,0.78927,0.79022,62400000.0
2008-02-04 00:00:00,0.78731,0.78735,0.78636,0.7866,64000000.0
2008-02-04 00:05:00,0.78657,0.78658,0.78617,0.78622,65600000.0
2008-02-04 00:10:00,0.78638,0.78668,0.78632,0.78668,20800000.0
2008-02-04 00:15:00,0.78691,0.78771,0.78691,0.78771,44200000.0
2008-02-04 00:20:00,0.78768,0.7877,0.7871,0.7873,67200000.0
2008-02-04 00:25:00,0.78728,0.78732,0.7866,0.78677,62400000.0
2008-02-04 00:30:00,0.78663,0.78692,0.78635,0.78667,60800000.0
2008-02-04 00:35:00,0.78656,0.78671,0.7862,0.78658,59600000.0
2008-02-04 00:40:00,0.78648,0.78666,0.78635,0.78654,46400000.0
2008-02-04 00:45:00,0.78604,0.78656,0.7859,0.78637,52800000.0
2008-02-04 00:50:00,0.78652,0.7881,0.78602,0.78607,53200000.0
2008-02-04 00:55:00,0.78634,0.78646,0.78617,0.78645,41600000.0
2008-02-04 01:00:00,0.78645,0.78656,0.78571,0.78592,60000000.0
2008-02-04 01:05:00,0.78595,0.78614,0.78587,0.78599,57400000.0
2008-02-04 01:10:00,0.78602,0.78648,0.78595,0.78648,49000000.0
2008-02-04 01:15:00,0.78657,0.78712,0.78597,0.78684,54400000.0
2008-02-04 01:20:00,0.78687,0.78728,0.78668,0.78728,51200000.0
2008-02-04 01:25:00,0.78738,0.78801,0.78735,0.78776,59600000.0
2008-02-04 01:30:00,0.78675,0.78772,0.78641,0.78749,44800000.0
2008-02-04 01:35:00,0.78762,0.78789,0.78758,0.78758,54400000.0
2008-02-04 01:40:00,0.78844,0.78852,0.78734,0.78741,50000000.0
2008-02-04 01:45:00,0.78717,0.78832,0.7869,0.78712,52800000.0
2008-02-04 01:50:00,0.78714,0.78746,0.78714,0.7872,51200000.0
2008-02-04 01:55:00,0.78736,0.78745,0.787,0.78745,53800000.0
2008-02-04 02:00:00,0.78754,0.78789,0.78749,0.78779,33600000.0
2008-02-04 02:05:00,0.78785,0.78826,0.78785,0.78814,52800000.0
2008-02-04 02:10:00,0.78821,0.78847,0.78808,0.78847,46400000.0
2008-02-04 02:15:00,0.78835,0.78862,0.78809,0.78837,57600000.0
2008-02-04 02:20:00,0.7879,0.78808,0.78761,0.78777,56000000.0
2008-02-04 02:25:00,0.78757,0.78797,0.78757,0.78789,62400000.0
2008-02-04 02:30:00,0.78797,0.78813,0.78703,0.78791,46400000.0
2008-02-04 02:35:00,0.78793,0.78793,0.78711,0.78719,58600000.0
2008-02-04 02:40:00,0.78714,0.78779,0.78653,0.78777,58000000.0
2008-02-04 02:45:00,0.7865,0.78725,0.7865,0.7872,56000000.0
2008-02-04 02:50:00,0.78715,0.78739,0.7869,0.78694,56400000.0
2008-02-04 02:55:00,0.787,0.78714,0.78679,0.78707,60200000.0
2008-02-04 03:00:00,0.78712,0.78752,0.78609,0.78711,64400000.0
2008-02-04 03:05:00,0.78713,0.78732,0.78699,0.78719,58000000.0
2008-02-04 03:10:00,0.78713,0.78733,0.78706,0.78729,70400000.0
2008-02-04 03:15:00,0.78728,0.78762,0.78728,0.78742,57600000.0
2008-02-04 03:20:00,0.78732,0.7882,0.78731,0.78799,61200000.0
2008-02-04 03:25:00,0.788,0.788,0.78727,0.78727,70400000.0
2008-02-04 03:30:00,0.78693,0.78771,0.7863,0.78693,62400000.0
2008-02-04 03:35:00,0.78695,0.78733,0.78691,0.787,60800000.0
2008-02-04 03:40:00,0.78728,0.78728,0.78678,0.78682,44800000.0
2008-02-04 03:45:00,0.78686,0.78734,0.78663,0.78668,57600000.0
2008-02-04 03:50:00,0.78657,0.78672,0.78634,0.78646,62400000.0
2008-02-04 03:55:00,0.78662,0.78676,0.7859,0.78594,59200000.0
2008-02-04 04:00:00,0.78592,0.78595,0.78557,0.78561,47400000.0
2008-02-04 04:05:00,0.78531,0.78565,0.78517,0.78565,69200000.0
2008-02-04 04:10:00,0.78565,0.78593,0.78547,0.78549,60800000.0
2008-02-04 04:15:00,0.78545,0.78612,0.78503,0.786,56400000.0
2008-02-04 04:20:00,0.78607,0.78629,0.78509,0.78622,52200000.0
2008-02-04 04:25:00,0.7864,0.78708,0.78613,0.78668,80000000.0
2008-02-04 04:30:00,0.78676,0.78737,0.78663,0.78727,44800000.0
2008-02-04 04:35:00,0.78735,0.78735,0.78695,0.78702,54400000.0
2008-02-04 04:40:00,0.78702,0.78713,0.78681,0.78694,65000000.0
2008-02-04 04:45:00,0.78704,0.78709,0.7867,0.78678,54800000.0
2008-02-04 04:50:00,0.7869,0.7871,0.78665,0.78686,57600000.0
2008-02-04 04:55:00,0.7866,0.78694,0.78639,0.78694,52800000.0
2008-02-04 05:00:00,0.78701,0.78701,0.78645,0.78659,57600000.0
2008-02-04 05:05:00,0.78663,0.78709,0.7865,0.78667,52800000.0
2008-02-04 05:10:00,0.78652,0.78704,0.78646,0.787,60800000.0
2008-02-04 05:15:00,0.78698,0.78714,0.78672,0.78689,54400000.0
2008-02-04 05:20:00,0.78684,0.78696,0.78675,0.78685,37800000.0
2008-02-04 05:25:00,0.78702,0.78721,0.78697,0.78706,48400000.0
2008-02-04 05:30:00,0.78703,0.78735,0.78692,0.78709,49600000.0
2008-02-04 05:35:00,0.78721,0.78721,0.78692,0.78706,56000000.0
2008-02-04 05:40:00,0.78704,0.78732,0.78699,0.78728,58000000.0
2008-02-04 05:45:00,0.78695,0.78726,0.7868,0.78698,60800000.0
2008-02-04 05:50:00,0.78702,0.78708,0.78659,0.78675,56000000.0
2008-02-04 05:55:00,0.7867,0.7869,0.78622,0.78674,58600000.0
2008-02-04 06:00:00,0.78681,0.7871,0.78658,0.7871,70800000.0
2008-02-04 06:05:00,0.78713,0.78729,0.78594,0.78696,67200000.0
2008-02-04 06:10:00,0.78688,0.78695,0.78658,0.78692,26600000.0
2008-02-04 06:15:00,0.78662,0.78704,0.7865,0.78696,68800000.0
2008-02-04 06:20:00,0.78702,0.78741,0.78702,0.78736,53200000.0
2008-02-04 06:25:00,0.7873,0.78756,0.78668,0.78686,49600000.0
2008-02-04 06:30:00,0.78695,0.78705,0.78686,0.78695,64000000.0
2008-02-04 06:35:00,0.78696,0.78705,0.78668,0.78678,48400000.0
2008-02-04 06:40:00,0.78676,0.7873,0.78575,0.78664,43200000.0
2008-02-04 06:45:00,0.7866,0.7866,0.78629,0.78629,54400000.0
2008-02-04 06:50:00,0.78721,0.78728,0.78545,0.78578,59600000.0
2008-02-04 06:55:00,0.78577,0.78585,0.78524,0.78566,53800000.0
2008-02-04 07:00:00,0.78559,0.78603,0.78559,0.78603,65600000.0
2008-02-04 07:05:00,0.78616,0.78623,0.78604,0.78612,63400000.0
2008-02-04 07:10:00,0.78622,0.78652,0.78622,0.78635,52800000.0
2008-02-04 07:15:00,0.78633,0.78683,0.78633,0.78683,64000000.0
2008-02-04 07:20:00,0.78677,0.78681,0.78645,0.78645,36800000.0
2008-02-04 07:25:00,0.78685,0.78691,0.78627,0.78669,46400000.0
2008-02-04 07:30:00,0.78661,0.78678,0.7862,0.78658,67400000.0
2008-02-04 07:35:00,0.78673,0.7868,0.78551,0.78648,70800000.0
2008-02-04 07:40:00,0.78638,0.78638,0.78515,0.78594,45800000.0
2008-02-04 07:45:00,0.7857,0.78596,0.78565,0.78583,73600000.0
2008-02-04 07:50:00,0.78584,0.78587,0.78567,0.78575,59600000.0
2008-02-04 07:55:00,0.78578,0.78587,0.78544,0.78564,67200000.0
2008-02-04 08:00:00,0.78553,0.78675,0.7855,0.78631,63400000.0
2008-02-04 08:05:00,0.78649,0.78747,0.78649,0.78726,68800000.0
2008-02-04 08:10:00,0.78732,0.78745,0.78723,0.78735,53600000.0
2008-02-04 08:15:00,0.78723,0.78728,0.78673,0.78682,62400000.0
2008-02-04 08:20:00,0.78699,0.7871,0.78631,0.78636,62400000.0
2008-02-04 08:25:00,0.78645,0.78687,0.78645,0.78687,58600000.0
2008-02-04 08:30:00,0.78698,0.78724,0.78686,0.78721,68800000.0
2008-02-04 08:35:00,0.78727,0.78747,0.78695,0.78704,104000000.0
2008-02-04 08:40:00,0.78711,0.78772,0.78665,0.78763,70400000.0
2008-02-04 08:45:00,0.78773,0.78829,0.78772,0.78778,97600000.0
2008-02-04 08:50:00,0.78775,0.78775,0.78743,0.78752,169600000.0
2008-02-04 08:55:00,0.7875,0.78792,0.78746,0.78788,56000000.0
2008-02-04 09:00:00,0.78779,0.78818,0.78776,0.78792,99200000.0
2008-02-04 09:05:00,0.7882,0.78821,0.78754,0.78783,97600000.0
2008-02-04 09:10:00,0.78786,0.78865,0.78771,0.78865,120000000.0
2008-02-04 09:15:00,0.78887,0.78967,0.78875,0.78937,135800000.0
2008-02-04 09:20:00,0.78948,0.79043,0.78948,0.79028,92000000.0
2008-02-04 09:25:00,0.79025,0.79036,0.79009,0.79022,133600000.0
2008-02-04 09:30:00,0.79017,0.79033,0.79004,0.79027,128000000.0
2008-02-04 09:35:00,0.79023,0.79069,0.78915,0.7903,206800000.0
2008-02-04 09:40:00,0.79011,0.79015,0.78935,0.78969,248800000.0
2008-02-04 09:45:00,0.78966,0.79041,0.78965,0.79041,99200000.0
2008-02-04 09:50:00,0.79052,0.79067,0.79025,0.79049,328000000.0
2008-02-04 09:55:00,0.79047,0.79061,0.78957,0.78984,225200000.0
2008-02-04 10:00:00,0.78978,0.7901,0.78971,0.79003,286800000.0
2008-02-04 10:05:00,0.78997,0.79069,0.78988,0.79018,201600000.0
2008-02-04 10:10:00,0.7902,0.79035,0.78984,0.78984,264400000.0
2008-02-04 10:15:00,0.78978,0.78981,0.78948,0.78981,175200000.0
2008-02-04 10:20:00,0.79008,0.79042,0.78972,0.78986,270800000.0
2008-02-04 10:25:00,0.7899,0.78994,0.78963,0.78977,226000000.0
2008-02-04 10:30:00,0.7896,0.79063,0.78954,0.79063,137000000.0
2008-02-04 10:35:00,0.7907,0.79091,0.79046,0.79069,91200000.0
2008-02-04 10:40:00,0.7907,0.79109,0.79068,0.79068,169600000.0
2008-02-04 10:45:00,0.79068,0.79086,0.79007,0.79053,187400000.0
2008-02-04 10:50:00,0.79096,0.79116,0.79087,0.791,220200000.0
2008-02-04 10:55:00,0.79086,0.79106,0.79066,0.79106,245200000.0
2008-02-04 11:00:00,0.79104,0.79104,0.79046,0.79056,251400000.0
2008-02-04 11:05:00,0.79051,0.79069,0.78984,0.78995,199200000.0
2008-02-04 11:10:00,0.7899,0.79006,0.78961,0.78991,304800000.0
2008-02-04 11:15:00,0.78987,0.79026,0.78958,0.7902,134800000.0
2008-02-04 11:20:00,0.79045,0.79126,0.79045,0.79124,243200000.0
2008-02-04 11:25:00,0.79117,0.79137,0.79106,0.79134,248000000.0
2008-02-04 11:30:00,0.79126,0.79161,0.79111,0.79149,95400000.0
2008-02-04 11:35:00,0.79165,0.79222,0.79165,0.79188,142400000.0
2008-02-04 11:40:00,0.79189,0.79198,0.79061,0.79086,132200000.0
2008-02-04 11:45:00,0.79085,0.79136,0.79009,0.79112,141800000.0
2008-02-04 11:50:00,0.79128,0.79137,0.79096,0.79096,187600000.0
2008-02-04 11:55:00,0.79098,0.7912,0.79066,0.79075,164600000.0
2008-02-04 12:00:00,0.7906,0.79112,0.79038,0.79112,120400000.0
2008-02-04 12:05:00,0.79112,0.79188,0.791,0.79181,120000000.0
2008-02-04 12:10:00,0.79186,0.79186,0.7913,0.79151,138000000.0
2008-02-04 12:15:00,0.79165,0.79199,0.7912,0.7912,155800000.0
2008-02-04 12:20:00,0.79137,0.79162,0.79112,0.79116,131600000.0
2008-02-04 12:25:00,0.79131,0.79178,0.79027,0.79045,134400000.0
2008-02-04 12:30:00,0.79155,0.79178,0.79056,0.79117,178000000.0
2008-02-04 12:35:00,0.79128,0.79128,0.79093,0.791,116800000.0
2008-02-04 12:40:00,0.7913,0.79162,0.79091,0.79119,81000000.0
2008-02-04 12:45:00,0.79147,0.79186,0.79147,0.79165,173600000.0
2008-02-04 12:50:00,0.79171,0.79208,0.79166,0.79188,120000000.0
2008-02-04 12:55:00,0.79175,0.79222,0.79171,0.79222,107000000.0
2008-02-04 13:00:00,0.79217,0.79231,0.79197,0.79204,88000000.0
2008-02-04 13:05:00,0.79202,0.79214,0.79168,0.79204,120000000.0
2008-02-04 13:10:00,0.79206,0.79214,0.79178,0.79199,98600000.0
2008-02-04 13:15:00,0.79191,0.79197,0.79149,0.79155,180600000.0
2008-02-04 13:20:00,0.79155,0.79162,0.79142,0.79161,143200000.0
2008-02-04 13:25:00,0.79179,0.79179,0.79143,0.79164,90000000.0
2008-02-04 13:30:00,0.79155,0.79208,0.79148,0.79199,207200000.0
2008-02-04 13:35:00,0.79214,0.79244,0.79206,0.79237,95400000.0
2008-02-04 13:40:00,0.79261,0.7928,0.79123,0.79207,83200000.0
2008-02-04 13:45:00,0.79199,0.79227,0.79189,0.7921,102400000.0
2008-02-04 13:50:00,0.79238,0.7924,0.79188,0.79197,78400000.0
2008-02-04 13:55:00,0.79194,0.79205,0.79172,0.79172,138600000.0
2008-02-04 14:00:00,0.79178,0.79262,0.79178,0.79262,67200000.0
2008-02-04 14:05:00,0.79259,0.79275,0.79153,0.79251,81600000.0
2008-02-04 14:10:00,0.79265,0.79288,0.79245,0.79256,124800000.0
2008-02-04 14:15:00,0.79251,0.7929,0.79241,0.79284,65600000.0
2008-02-04 14:20:00,0.793,0.7942,0.793,0.79412,69200000.0
2008-02-04 14:25:00,0.79397,0.79438,0.79375,0.79425,72000000.0
2008-02-04 14:30:00,0.79424,0.79428,0.79346,0.79346,63400000.0
2008-02-04 14:35:00,0.79349,0.79364,0.79292,0.79346,62400000.0
2008-02-04 14:40:00,0.79353,0.79357,0.79306,0.79311,78400000.0
2008-02-04 14:45:00,0.79304,0.79307,0.7925,0.79307,58600000.0
2008-02-04 14:50:00,0.79316,0.79386,0.79315,0.79366,72000000.0
2008-02-04 14:55:00,0.79365,0.79437,0.79338,0.79426,60800000.0
2008-02-04 15:00:00,0.7939,0.79396,0.79302,0.79302,70400000.0
2008-02-04 15:05:00,0.79324,0.79338,0.79294,0.79307,66000000.0
2008-02-04 15:10:00,0.79325,0.79381,0.79325,0.79375,60800000.0
2008-02-04 15:15:00,0.79376,0.79376,0.79305,0.79305,72400000.0
2008-02-04 15:20:00,0.79302,0.79302,0.79167,0.79181,67200000.0
2008-02-04 15:25:00,0.79187,0.79259,0.79181,0.79259,62400000.0
2008-02-04 15:30:00,0.79255,0.79261,0.79121,0.79181,62400000.0
2008-02-04 15:35:00,0.79156,0.79156,0.78952,0.7907,55400000.0
2008-02-04 15:40:00,0.79105,0.79148,0.79098,0.79118,70400000.0
2008-02-04 15:45:00,0.79122,0.7915,0.7912,0.7915,67200000.0
2008-02-04 15:50:00,0.79148,0.79175,0.79108,0.79148,64000000.0
2008-02-04 15:55:00,0.7916,0.79161,0.79041,0.79124,75200000.0
2008-02-04 16:00:00,0.79131,0.79235,0.79131,0.79208,59600000.0
2008-02-04 16:05:00,0.79214,0.79275,0.79154,0.79207,70400000.0
2008-02-04 16:10:00,0.792,0.79223,0.79154,0.79183,67200000.0
2008-02-04 16:15:00,0.79192,0.79215,0.79157,0.79167,56000000.0
2008-02-04 16:20:00,0.79147,0.79195,0.79113,0.79136,67200000.0
2008-02-04 16:25:00,0.79133,0.79187,0.79127,0.79154,75200000.0
2008-02-04 16:30:00,0.79151,0.79222,0.79151,0.79211,58600000.0
2008-02-04 16:35:00,0.79205,0.79224,0.79185,0.79185,67200000.0
2008-02-04 16:40:00,0.79178,0.7918,0.79124,0.79135,64000000.0
2008-02-04 16:45:00,0.79132,0.79205,0.79121,0.79192,74400000.0
2008-02-04 16:50:00,0.79179,0.79196,0.79151,0.79151,54400000.0
2008-02-04 16:55:00,0.7914,0.79236,0.79129,0.79217,65600000.0
2008-02-04 17:00:00,0.79256,0.79297,0.79196,0.79196,66600000.0
2008-02-04 17:05:00,0.79194,0.79196,0.79099,0.79131,67200000.0
2008-02-04 17:10:00,0.79129,0.79158,0.79094,0.79158,68800000.0
2008-02-04 17:15:00,0.79153,0.7917,0.79136,0.79136,73600000.0
2008-02-04 17:20:00,0.79143,0.79143,0.79086,0.79086,59200000.0
2008-02-04 17:25:00,0.79076,0.79116,0.79004,0.79096,67200000.0
2008-02-04 17:30:00,0.79101,0.79156,0.79091,0.79098,67200000.0
2008-02-04 17:35:00,0.79132,0.79161,0.79112,0.79154,67200000.0
2008-02-04 17:40:00,0.79164,0.79197,0.79129,0.79186,60800000.0
2008-02-04 17:45:00,0.79185,0.7921,0.79161,0.79177,68800000.0
2008-02-04 17:50:00,0.79159,0.79208,0.79159,0.79176,68800000.0
2008-02-04 17:55:00,0.7916,0.79189,0.79117,0.79117,70400000.0
2008-02-04 18:00:00,0.79092,0.79147,0.79076,0.79097,68800000.0
2008-02-04 18:05:00,0.79133,0.79133,0.79032,0.79047,59200000.0
2008-02-04 18:10:00,0.79062,0.79079,0.78998,0.7901,64000000.0
2008-02-04 18:15:00,0.79019,0.79175,0.7901,0.79044,67600000.0
2008-02-04 18:20:00,0.79139,0.79181,0.79102,0.79129,59200000.0
2008-02-04 18:25:00,0.79127,0.79127,0.7902,0.7903,66000000.0
2008-02-04 18:30:00,0.79001,0.79017,0.78989,0.79014,48000000.0
2008-02-04 18:35:00,0.79013,0.79028,0.78864,0.7888,59200000.0
2008-02-04 18:40:00,0.78876,0.78928,0.78804,0.78906,62400000.0
2008-02-04 18:45:00,0.78928,0.78971,0.78905,0.78971,60200000.0
2008-02-04 18:50:00,0.78969,0.78969,0.78917,0.78924,64000000.0
2008-02-04 18:55:00,0.78947,0.78972,0.78868,0.78868,73600000.0
2008-02-04 19:00:00,0.7887,0.78953,0.78817,0.78941,62400000.0
2008-02-04 19:05:00,0.78934,0.78954,0.78926,0.78954,57600000.0
2008-02-04 19:10:00,0.78952,0.78975,0.78919,0.78931,70400000.0
2008-02-04 19:15:00,0.7894,0.78945,0.78872,0.78895,59200000.0
2008-02-04 19:20:00,0.78893,0.78964,0.78893,0.78914,56400000.0
2008-02-04 19:25:00,0.78923,0.78972,0.78889,0.78899,57600000.0
2008-02-04 19:30:00,0.78904,0.78914,0.78888,0.78889,59200000.0
2008-02-04 19:35:00,0.78874,0.78905,0.78785,0.78905,73600000.0
2008-02-04 19:40:00,0.78909,0.78909,0.78861,0.7888,59200000.0
2008-02-04 19:45:00,0.78865,0.78875,0.78782,0.78792,56400000.0
2008-02-04 19:50:00,0.78811,0.78835,0.78795,0.78802,60200000.0
2008-02-04 19:55:00,0.78809,0.78835,0.78809,0.78827,60800000.0
2008-02-04 20:00:00,0.78844,0.7885,0.78796,0.78835,46200000.0
2008-02-04 20:05:00,0.78843,0.78876,0.78745,0.78868,59200000.0
2008-02-04 20:10:00,0.78862,0.78878,0.7884,0.78851,64000000.0
2008-02-04 20:15:00,0.78856,0.78862,0.78815,0.78815,41600000.0
2008-02-04 20:20:00,0.78802,0.78811,0.78755,0.7878,59200000.0
2008-02-04 20:25:00,0.78775,0.78832,0.78775,0.78799,52800000.0
2008-02-04 20:30:00,0.78795,0.78803,0.78772,0.78789,61800000.0
2008-02-04 20:35:00,0.78798,0.788,0.78745,0.78752,60800000.0
2008-02-04 20:40:00,0.78786,0.78788,0.78698,0.78702,57600000.0
2008-02-04 20:45:00,0.78676,0.78676,0.78632,0.78651,60800000.0
2008-02-04 20:50:00,0.78654,0.78676,0.78654,0.78658,51200000.0
2008-02-04 20:55:00,0.78667,0.78679,0.78641,0.7867,44200000.0
2008-02-04 21:00:00,0.78697,0.78753,0.78637,0.78642,50000000.0
2008-02-04 21:05:00,0.78656,0.78676,0.78639,0.78653,54400000.0
2008-02-04 21:10:00,0.78654,0.78685,0.78642,0.78685,56000000.0
2008-02-04 21:15:00,0.78692,0.78698,0.78624,0.78644,64000000.0
2008-02-04 21:20:00,0.78664,0.78669,0.78597,0.78647,51200000.0
2008-02-04 21:25:00,0.78638,0.78713,0.78533,0.78678,51200000.0
2008-02-04 21:30:00,0.78684,0.78697,0.78646,0.78646,44800000.0
2008-02-04 21:35:00,0.78688,0.7873,0.78688,0.78712,47400000.0
2008-02-04 21:40:00,0.78717,0.78742,0.78702,0.78717,51200000.0
2008-02-04 21:45:00,0.78725,0.78744,0.78708,0.78739,44200000.0
2008-02-04 21:50:00,0.78729,0.78785,0.78725,0.78733,57600000.0
2008-02-04 21:55:00,0.78764,0.78789,0.78748,0.78789,49600000.0
2008-02-04 22:00:00,0.7875,0.78755,0.78719,0.78725,56000000.0
2008-02-04 22:05:00,0.78705,0.78727,0.78697,0.78727,59200000.0
2008-02-04 22:10:00,0.78735,0.78759,0.78735,0.78736,45200000.0
2008-02-04 22:15:00,0.78699,0.78752,0.78698,0.78712,59600000.0
2008-02-04 22:20:00,0.78702,0.78744,0.78624,0.78735,62800000.0
2008-02-04 22:25:00,0.78734,0.78748,0.78595,0.7869,35200000.0
2008-02-04 22:30:00,0.787,0.78751,0.787,0.78733,68200000.0
2008-02-04 22:35:00,0.78723,0.78732,0.7869,0.7871,46800000.0
2008-02-04 22:40:00,0.78716,0.78754,0.78708,0.78754,33600000.0
2008-02-04 22:45:00,0.78755,0.78774,0.78741,0.78754,64000000.0
2008-02-04 22:50:00,0.78766,0.78782,0.78749,0.78749,60800000.0
2008-02-04 22:55:00,0.7876,0.78763,0.7869,0.78698,68800000.0
2008-02-04 23:00:00,0.78693,0.78714,0.7869,0.78699,54400000.0
2008-02-04 23:05:00,0.78709,0.78737,0.78611,0.78729,57600000.0
2008-02-04 23:10:00,0.78719,0.78719,0.78683,0.78705,57600000.0
2008-02-04 23:15:00,0.7871,0.78792,0.78706,0.78731,52800000.0
2008-02-04 23:20:00,0.78729,0.78751,0.78631,0.78731,60800000.0
2008-02-04 23:25:00,0.7873,0.7873,0.78686,0.78688,46400000.0
2008-02-04 23:30:00,0.78694,0.78698,0.78636,0.78636,43200000.0
2008-02-04 23:35:00,0.78616,0.78684,0.78529,0.78684,60800000.0
2008-02-04 23:40:00,0.78704,0.78713,0.78663,0.7868,40400000.0
2008-02-04 23:45:00,0.78704,0.78772,0.78704,0.78728,51600000.0
2008-02-04 23:50:00,0.78737,0.78765,0.78712,0.78765,57600000.0
2008-02-04 23:55:00,0.78766,0.78797,0.78736,0.78795,62400000.0
2008-02-05 00:00:00,0.78783,0.78801,0.78696,0.78709,60800000.0
2008-02-05 00:05:00,0.78747,0.78748,0.78664,0.78664,65600000.0
2008-02-05 00:10:00,0.78657,0.78708,0.78587,0.78708,49600000.0
2008-02-05 00:15:00,0.78677,0.78777,0.78677,0.78702,57600000.0
2008-02-05 00:20:00,0.78714,0.78739,0.78704,0.7872,53800000.0
2008-02-05 00:25:00,0.78717,0.78742,0.78708,0.78742,62800000.0
2008-02-05 00:30:00,0.78726,0.78728,0.78634,0.78705,60800000.0
2008-02-05 00:35:00,0.78702,0.7872,0.78672,0.787,59200000.0
2008-02-05 00:40:00,0.78723,0.78723,0.78652,0.78691,58000000.0
2008-02-05 00:45:00,0.78694,0.78721,0.78659,0.78721,62400000.0
2008-02-05 00:50:00,0.78744,0.78747,0.78663,0.78694,61600000.0
2008-02-05 00:55:00,0.78703,0.78791,0.78686,0.78764,54400000.0
2008-02-05 01:00:00,0.78766,0.78791,0.78726,0.78732,56000000.0
2008-02-05 01:05:00,0.78729,0.78743,0.78703,0.78714,57600000.0
2008-02-05 01:10:00,0.78723,0.78823,0.78707,0.78808,45200000.0
2008-02-05 01:15:00,0.78726,0.7875,0.786,0.78724,54400000.0
2008-02-05 01:20:00,0.78734,0.78744,0.78697,0.78709,51200000.0
2008-02-05 01:25:00,0.78701,0.78731,0.78692,0.78716,59200000.0
2008-02-05 01:30:00,0.78615,0.78751,0.78609,0.78714,44200000.0
2008-02-05 01:35:00,0.7871,0.78745,0.78701,0.78737,42600000.0
2008-02-05 01:40:00,0.78743,0.78759,0.78728,0.78753,41600000.0
2008-02-05 01:45:00,0.78753,0.78789,0.78753,0.78783,44800000.0
2008-02-05 01:50:00,0.78798,0.78804,0.78762,0.78763,48000000.0
2008-02-05 01:55:00,0.78759,0.78772,0.78738,0.78751,67200000.0
2008-02-05 02:00:00,0.78764,0.78827,0.78764,0.78827,64000000.0
2008-02-05 02:05:00,0.7881,0.78821,0.78777,0.78777,43200000.0
2008-02-05 02:10:00,0.78798,0.78845,0.78771,0.78772,58000000.0
2008-02-05 02:15:00,0.78762,0.78861,0.78759,0.78784,49600000.0
2008-02-05 02:20:00,0.78742,0.78835,0.78742,0.78829,56000000.0
2008-02-05 02:25:00,0.78815,0.78881,0.788,0.78872,62400000.0
2008-02-05 02:30:00,0.78871,0.78878,0.78711,0.78714,45800000.0
2008-02-05 02:35:00,0.78736,0.7876,0.78719,0.78745,59200000.0
2008-02-05 02:40:00,0.78752,0.78777,0.78747,0.78777,70400000.0
2008-02-05 02:45:00,0.78776,0.78837,0.78776,0.78834,56000000.0
2008-02-05 02:50:00,0.78824,0.78826,0.78782,0.78811,64000000.0
2008-02-05 02:55:00,0.7879,0.7879,0.78753,0.78776,60800000.0
2008-02-05 03:00:00,0.78763,0.78769,0.78626,0.78735,60800000.0
2008-02-05 03:05:00,0.78746,0.78783,0.78746,0.78749,57600000.0
2008-02-05 03:10:00,0.78749,0.78792,0.78728,0.78792,71200000.0
2008-02-05 03:15:00,0.78772,0.78883,0.78666,0.78764,57600000.0
2008-02-05 03:20:00,0.7877,0.78852,0.7874,0.78742,67400000.0
2008-02-05 03:25:00,0.78769,0.78785,0.78737,0.78751,70800000.0
2008-02-05 03:30:00,0.78742,0.78768,0.78724,0.78745,59200000.0
2008-02-05 03:35:00,0.78767,0.7882,0.78763,0.78794,60800000.0
2008-02-05 03:40:00,0.78801,0.78812,0.78763,0.788,56000000.0
2008-02-05 03:45:00,0.78764,0.78853,0.78729,0.7878,60800000.0
2008-02-05 03:50:00,0.78781,0.78887,0.78745,0.78767,65600000.0
2008-02-05 03:55:00,0.788,0.78909,0.78795,0.78891,62400000.0
2008-02-05 04:00:00,0.78804,0.78906,0.78799,0.78835,56800000.0
2008-02-05 04:05:00,0.78849,0.78867,0.78786,0.78832,68800000.0
2008-02-05 04:10:00,0.78816,0.78834,0.78793,0.78825,60800000.0
2008-02-05 04:15:00,0.78828,0.78828,0.78748,0.78748,57600000.0
2008-02-05 04:20:00,0.7876,0.78771,0.78655,0.78747,49600000.0
2008-02-05 04:25:00,0.78771,0.78771,0.78713,0.78737,80400000.0
2008-02-05 04:30:00,0.78722,0.78845,0.78721,0.78733,46800000.0
2008-02-05 04:35:00,0.78831,0.78832,0.78751,0.78751,56000000.0
2008-02-05 04:40:00,0.78809,0.78821,0.78701,0.78757,57600000.0
2008-02-05 04:45:00,0.78706,0.78752,0.78703,0.78725,54400000.0
2008-02-05 04:50:00,0.78693,0.78721,0.78681,0.78708,57600000.0
2008-02-05 04:55:00,0.78696,0.78703,0.78648,0.78687,52800000.0
2008-02-05 05:00:00,0.78696,0.7874,0.78686,0.78713,57000000.0
2008-02-05 05:05:00,0.78703,0.78707,0.78665,0.78683,52800000.0
2008-02-05 05:10:00,0.78698,0.78797,0.78698,0.78779,60800000.0
2008-02-05 05:15:00,0.7878,0.78809,0.78771,0.78775,48000000.0
2008-02-05 05:20:00,0.78772,0.78774,0.7873,0.78741,40400000.0
2008-02-05 05:25:00,0.78717,0.78747,0.78693,0.78693,56000000.0
2008-02-05 05:30:00,0.78708,0.78724,0.7863,0.78687,54400000.0
2008-02-05 05:35:00,0.78687,0.78781,0.78675,0.78764,55400000.0
2008-02-05 05:40:00,0.78774,0.78811,0.78764,0.78806,57600000.0
2008-02-05 05:45:00,0.78785,0.78805,0.78759,0.78759,70400000.0
2008-02-05 05:50:00,0.78767,0.78787,0.78707,0.78716,58600000.0
2008-02-05 05:55:00,0.78756,0.78801,0.78756,0.78772,59200000.0
2008-02-05 06:00:00,0.78741,0.7886,0.78735,0.78781,67600000.0
2008-02-05 06:05:00,0.78796,0.78887,0.78777,0.78854,67200000.0
2008-02-05 06:10:00,0.78833,0.7886,0.78758,0.78758,43200000.0
2008-02-05 06:15:00,0.7876,0.78845,0.78746,0.78845,69200000.0
2008-02-05 06:20:00,0.7887,0.7888,0.78808,0.78814,64000000.0
2008-02-05 06:25:00,0.78817,0.78817,0.78768,0.78799,56000000.0
2008-02-05 06:30:00,0.78802,0.78849,0.78778,0.78845,64400000.0
2008-02-05 06:35:00,0.78834,0.78838,0.78746,0.78806,57600000.0
2008-02-05 06:40:00,0.78815,0.7889,0.78774,0.78881,56000000.0
2008-02-05 06:45:00,0.78877,0.78877,0.78827,0.78831,60800000.0
2008-02-05 06:50:00,0.78806,0.78816,0.78778,0.78778,56000000.0
2008-02-05 06:55:00,0.78784,0.788,0.78757,0.78792,54400000.0
2008-02-05 07:00:00,0.78796,0.78851,0.78791,0.78827,75200000.0
2008-02-05 07:05:00,0.7891,0.78915,0.78805,0.78819,60800000.0
2008-02-05 07:10:00,0.78825,0.78841,0.78809,0.78832,64400000.0
2008-02-05 07:15:00,0.78829,0.78832,0.78811,0.78826,66600000.0
2008-02-05 07:20:00,0.78888,0.78896,0.78807,0.78834,57600000.0
2008-02-05 07:25:00,0.78802,0.78829,0.78787,0.78823,48000000.0
2008-02-05 07:30:00,0.78816,0.78917,0.78812,0.78912,64400000.0
2008-02-05 07:35:00,0.78831,0.7887,0.78735,0.78838,64400000.0
2008-02-05 07:40:00,0.7884,0.78962,0.78746,0.78873,59200000.0
2008-02-05 07:45:00,0.78883,0.7893,0.7887,0.78917,73600000.0
2008-02-05 07:50:00,0.78915,0.78949,0.78901,0.78916,59200000.0
2008-02-05 07:55:00,0.78902,0.78992,0.78902,0.78987,62400000.0
2008-02-05 08:00:00,0.78974,0.79,0.78936,0.78976,64000000.0
2008-02-05 08:05:00,0.78962,0.78994,0.78952,0.78962,68800000.0
2008-02-05 08:10:00,0.78971,0.78971,0.78919,0.78948,55200000.0
2008-02-05 08:15:00,0.78953,0.79004,0.78943,0.78967,62400000.0
2008-02-05 08:20:00,0.78963,0.78971,0.78921,0.78925,62400000.0
2008-02-05 08:25:00,0.78928,0.78928,0.78876,0.78904,64000000.0
2008-02-05 08:30:00,0.78918,0.78923,0.78856,0.78874,68800000.0
2008-02-05 08:35:00,0.78887,0.78953,0.78878,0.78951,104000000.0
2008-02-05 08:40:00,0.78942,0.78962,0.78929,0.78937,70400000.0
2008-02-05 08:45:00,0.78932,0.7898,0.789,0.78929,98000000.0
2008-02-05 08:50:00,0.78944,0.78993,0.78944,0.78976,170000000.0
2008-02-05 08:55:00,0.78977,0.78983,0.78963,0.78976,56000000.0
2008-02-05 09:00:00,0.78958,0.78994,0.78958,0.78984,99200000.0
2008-02-05 09:05:00,0.78986,0.79022,0.7898,0.79016,98000000.0
2008-02-05 09:10:00,0.79016,0.79043,0.78979,0.79043,120000000.0
2008-02-05 09:15:00,0.79033,0.79046,0.78992,0.79021,136400000.0
2008-02-05 09:20:00,0.79031,0.79046,0.78974,0.78975,90600000.0
2008-02-05 09:25:00,0.78971,0.79043,0.78961,0.79028,132800000.0
2008-02-05 09:30:00,0.79013,0.79024,0.78984,0.78996,127800000.0
2008-02-05 09:35:00,0.78985,0.79001,0.78895,0.78972,206800000.0
2008-02-05 09:40:00,0.78971,0.78983,0.78909,0.78909,246800000.0
2008-02-05 09:45:00,0.78906,0.78964,0.78906,0.78928,106000000.0
2008-02-05 09:50:00,0.78925,0.78981,0.78925,0.78945,328400000.0
2008-02-05 09:55:00,0.78952,0.7905,0.78952,0.79029,224000000.0
2008-02-05 10:00:00,0.79017,0.79087,0.79014,0.7906,286800000.0
2008-02-05 10:05:00,0.79045,0.79078,0.79042,0.7907,202800000.0
2008-02-05 10:10:00,0.79077,0.79091,0.7904,0.7908,264400000.0
2008-02-05 10:15:00,0.79073,0.79073,0.79048,0.79053,175200000.0
2008-02-05 10:20:00,0.79051,0.79069,0.79025,0.79025,270600000.0
2008-02-05 10:25:00,0.79024,0.79082,0.79024,0.79064,225000000.0
2008-02-05 10:30:00,0.79072,0.79201,0.79072,0.79201,138000000.0
2008-02-05 10:35:00,0.79216,0.79258,0.79191,0.79258,91200000.0
2008-02-05 10:40:00,0.79253,0.79253,0.79192,0.79209,170000000.0
2008-02-05 10:45:00,0.79212,0.79221,0.79166,0.7918,187000000.0
2008-02-05 10:50:00,0.79185,0.79265,0.79185,0.79231,218400000.0
2008-02-05 10:55:00,0.79247,0.79359,0.79235,0.7934,245000000.0
2008-02-05 11:00:00,0.79341,0.7936,0.79224,0.79254,251400000.0
2008-02-05 11:05:00,0.79262,0.7936,0.79253,0.79272,198400000.0
2008-02-05 11:10:00,0.79289,0.79319,0.79289,0.79306,305600000.0
2008-02-05 11:15:00,0.79301,0.79301,0.79208,0.79211,138600000.0
2008-02-05 11:20:00,0.79203,0.7926,0.79191,0.79191,243400000.0
2008-02-05 11:25:00,0.79192,0.79219,0.79159,0.79209,247800000.0
2008-02-05 11:30:00,0.79196,0.79208,0.79174,0.79208,95400000.0
2008-02-05 11:35:00,0.79219,0.79246,0.79179,0.79185,142800000.0
2008-02-05 11:40:00,0.7917,0.79189,0.79167,0.79167,132800000.0
2008-02-05 11:45:00,0.7915,0.7915,0.79039,0.79143,142800000.0
2008-02-05 11:50:00,0.79161,0.79174,0.79109,0.79139,188200000.0
2008-02-05 11:55:00,0.79144,0.79171,0.79085,0.79157,165200000.0
2008-02-05 12:00:00,0.79139,0.79147,0.79109,0.79124,120000000.0
2008-02-05 12:05:00,0.79115,0.79115,0.79035,0.79046,119400000.0
2008-02-05 12:10:00,0.7904,0.7904,0.78946,0.78946,137600000.0
2008-02-05 12:15:00,0.78941,0.78941,0.78897,0.78921,157200000.0
2008-02-05 12:20:00,0.78931,0.78936,0.78869,0.78935,131400000.0
2008-02-05 12:25:00,0.78944,0.79001,0.78845,0.78845,134800000.0
2008-02-05 12:30:00,0.7893,0.7893,0.78749,0.78749,178000000.0
2008-02-05 12:35:00,0.78753,0.78797,0.78728,0.78729,110200000.0
2008-02-05 12:40:00,0.78717,0.78776,0.78717,0.78766,82000000.0
2008-02-05 12:45:00,0.78758,0.78815,0.78758,0.78809,166800000.0
2008-02-05 12:50:00,0.78807,0.78809,0.78772,0.78797,119800000.0
2008-02-05 12:55:00,0.78798,0.78841,0.78767,0.78788,109200000.0
2008-02-05 13:00:00,0.78771,0.78851,0.78768,0.78837,88000000.0
2008-02-05 13:05:00,0.7884,0.78882,0.78836,0.7886,120000000.0
2008-02-05 13:10:00,0.78853,0.78966,0.78853,0.78939,100400000.0
2008-02-05 13:15:00,0.78922,0.78977,0.78922,0.78947,180800000.0
2008-02-05 13:20:00,0.78958,0.79024,0.78942,0.78996,144400000.0
2008-02-05 13:25:00,0.78974,0.79024,0.78952,0.78956,89600000.0
2008-02-05 13:30:00,0.7893,0.78952,0.78914,0.78915,206200000.0
2008-02-05 13:35:00,0.78902,0.78923,0.78842,0.78848,96000000.0
2008-02-05 13:40:00,0.7887,0.78931,0.78781,0.78928,83200000.0
2008-02-05 13:45:00,0.7893,0.7893,0.78877,0.78912,102400000.0
2008-02-05 13:50:00,0.78906,0.78906,0.7885,0.78871,78400000.0
2008-02-05 13:55:00,0.78833,0.78901,0.78831,0.78875,139600000.0
2008-02-05 14:00:00,0.78886,0.78943,0.78862,0.78933,67200000.0
2008-02-05 14:05:00,0.78952,0.78997,0.78876,0.78897,81600000.0
2008-02-05 14:10:00,0.78893,0.79005,0.78873,0.78996,124200000.0
2008-02-05 14:15:00,0.7899,0.7899,0.78858,0.78865,66000000.0
2008-02-05 14:20:00,0.78829,0.78829,0.78753,0.78794,68800000.0
2008-02-05 14:25:00,0.78793,0.78817,0.78769,0.78799,71800000.0
2008-02-05 14:30:00,0.78758,0.78809,0.7873,0.7873,64000000.0
2008-02-05 14:35:00,0.78727,0.78742,0.78645,0.78663,62400000.0
2008-02-05 14:40:00,0.78648,0.78704,0.7864,0.78687,78400000.0
2008-02-05 14:45:00,0.78685,0.78768,0.78684,0.78743,59200000.0
2008-02-05 14:50:00,0.78763,0.78763,0.7871,0.78722,71400000.0
2008-02-05 14:55:00,0.7871,0.78734,0.78671,0.78699,60800000.0
2008-02-05 15:00:00,0.78704,0.78744,0.78678,0.78722,70400000.0
2008-02-05 15:05:00,0.78731,0.78766,0.78679,0.78679,66000000.0
2008-02-05 15:10:00,0.78669,0.78735,0.78648,0.78655,60800000.0
2008-02-05 15:15:00,0.78646,0.78681,0.78635,0.78639,71400000.0
2008-02-05 15:20:00,0.78634,0.78698,0.78634,0.7867,67600000.0
2008-02-05 15:25:00,0.78659,0.78729,0.78637,0.787,57600000.0
2008-02-05 15:30:00,0.7869,0.78766,0.78641,0.78739,61800000.0
2008-02-05 15:35:00,0.78741,0.78876,0.78657,0.78874,70400000.0
2008-02-05 15:40:00,0.78877,0.78878,0.78824,0.78843,67600000.0
2008-02-05 15:45:00,0.78851,0.78873,0.78811,0.78844,67200000.0
2008-02-05 15:50:00,0.78839,0.78866,0.78809,0.78809,57600000.0
2008-02-05 15:55:00,0.78792,0.78799,0.78631,0.78744,74600000.0
2008-02-05 16:00:00,0.78744,0.78829,0.78686,0.7882,59200000.0
2008-02-05 16:05:00,0.78832,0.78881,0.7876,0.78855,70400000.0
2008-02-05 16:10:00,0.78849,0.78855,0.78719,0.78719,67200000.0
2008-02-05 16:15:00,0.78677,0.78828,0.78648,0.78745,56000000.0
2008-02-05 16:20:00,0.78743,0.78752,0.7869,0.78703,67200000.0
2008-02-05 16:25:00,0.78684,0.78715,0.78663,0.78663,75200000.0
2008-02-05 16:30:00,0.78669,0.78691,0.78596,0.78597,59200000.0
2008-02-05 16:35:00,0.7861,0.7866,0.78607,0.78626,67200000.0
2008-02-05 16:40:00,0.78622,0.78716,0.78621,0.78661,64400000.0
2008-02-05 16:45:00,0.78656,0.78722,0.7862,0.7862,74000000.0
2008-02-05 16:50:00,0.78649,0.78675,0.78601,0.78639,58600000.0
2008-02-05 16:55:00,0.78695,0.78722,0.78661,0.78687,65600000.0
2008-02-05 17:00:00,0.78652,0.78713,0.78652,0.78676,66600000.0
2008-02-05 17:05:00,0.78726,0.78811,0.78726,0.78809,67200000.0
2008-02-05 17:10:00,0.78811,0.78848,0.78767,0.78831,68800000.0
2008-02-05 17:15:00,0.78822,0.78878,0.78818,0.78829,73600000.0
2008-02-05 17:20:00,0.78841,0.78862,0.78828,0.7885,60000000.0
2008-02-05 17:25:00,0.78838,0.78871,0.78749,0.78754,67600000.0
2008-02-05 17:30:00,0.78752,0.78799,0.78722,0.78728,67200000.0
2008-02-05 17:35:00,0.78757,0.78784,0.78734,0.78739,67200000.0
2008-02-05 17:40:00,0.78747,0.78798,0.7874,0.7874,60800000.0
2008-02-05 17:45:00,0.7876,0.78864,0.7876,0.78847,69600000.0
2008-02-05 17:50:00,0.78826,0.78882,0.78826,0.78874,69200000.0
2008-02-05 17:55:00,0.78871,0.78899,0.78838,0.78899,69800000.0
2008-02-05 18:00:00,0.78903,0.78905,0.78827,0.78863,64400000.0
2008-02-05 18:05:00,0.78852,0.78892,0.78825,0.78885,59200000.0
2008-02-05 18:10:00,0.78877,0.78907,0.78852,0.78898,64000000.0
2008-02-05 18:15:00,0.78868,0.78868,0.78648,0.78648,66600000.0
2008-02-05 18:20:00,0.78782,0.78816,0.78744,0.7879,59200000.0
2008-02-05 18:25:00,0.78788,0.78789,0.78758,0.78759,67600000.0
2008-02-05 18:30:00,0.78748,0.7879,0.78748,0.78786,56400000.0
2008-02-05 18:35:00,0.78801,0.78801,0.7874,0.7875,58600000.0
2008-02-05 18:40:00,0.78741,0.78784,0.78678,0.78784,65600000.0
2008-02-05 18:45:00,0.7878,0.78873,0.78776,0.78809,60800000.0
2008-02-05 18:50:00,0.78837,0.78848,0.78797,0.78818,64400000.0
2008-02-05 18:55:00,0.78822,0.78868,0.78795,0.78804,74000000.0
2008-02-05 19:00:00,0.78799,0.78822,0.78692,0.7879,61800000.0
2008-02-05 19:05:00,0.78779,0.78821,0.7876,0.78821,44800000.0
2008-02-05 19:10:00,0.78822,0.78833,0.78792,0.78821,70400000.0
2008-02-05 19:15:00,0.78831,0.78836,0.78718,0.78769,67600000.0
2008-02-05 19:20:00,0.78782,0.78812,0.78772,0.78776,62400000.0
2008-02-05 19:25:00,0.78779,0.78779,0.78719,0.78755,54400000.0
2008-02-05 19:30:00,0.78761,0.78821,0.78757,0.78817,51200000.0
2008-02-05 19:35:00,0.78815,0.78819,0.7874,0.78776,56000000.0
2008-02-05 19:40:00,0.78764,0.78766,0.78715,0.78717,58600000.0
2008-02-05 19:45:00,0.78714,0.78801,0.78713,0.7878,63800000.0
2008-02-05 19:50:00,0.78769,0.78802,0.78735,0.78793,62400000.0
2008-02-05 19:55:00,0.78803,0.78835,0.78797,0.78835,60800000.0
2008-02-05 20:00:00,0.78836,0.78836,0.78761,0.78761,52200000.0
2008-02-05 20:05:00,0.78758,0.78793,0.78625,0.78736,59200000.0
2008-02-05 20:10:00,0.78735,0.78765,0.78697,0.78723,68200000.0
2008-02-05 20:15:00,0.78717,0.78742,0.7867,0.7867,54400000.0
2008-02-05 20:20:00,0.78672,0.78678,0.78627,0.78658,59200000.0
2008-02-05 20:25:00,0.78666,0.78687,0.78638,0.78638,51200000.0
2008-02-05 20:30:00,0.78644,0.787,0.78631,0.787,65600000.0
2008-02-05 20:35:00,0.78702,0.78702,0.78653,0.7866,62400000.0
2008-02-05 20:40:00,0.78652,0.78678,0.78627,0.78629,54400000.0
2008-02-05 20:45:00,0.78642,0.78642,0.7861,0.78639,60800000.0
2008-02-05 20:50:00,0.78657,0.78694,0.78657,0.78694,59600000.0
2008-02-05 20:55:00,0.78718,0.78747,0.78718,0.78746,40000000.0
2008-02-05 21:00:00,0.7876,0.78818,0.7876,0.78799,51200000.0
2008-02-05 21:05:00,0.78804,0.78843,0.78781,0.78781,54800000.0
2008-02-05 21:10:00,0.78787,0.78809,0.78728,0.78745,60800000.0
2008-02-05 21:15:00,0.78749,0.78793,0.78744,0.7879,52200000.0
2008-02-05 21:20:00,0.7879,0.78825,0.78768,0.78825,49600000.0
2008-02-05 21:25:00,0.78824,0.78829,0.78719,0.78739,57600000.0
2008-02-05 21:30:00,0.78746,0.78756,0.78693,0.78748,52800000.0
2008-02-05 21:35:00,0.78764,0.78796,0.78749,0.78783,33600000.0
2008-02-05 21:40:00,0.78787,0.7881,0.78767,0.7881,54800000.0
2008-02-05 21:45:00,0.78808,0.78845,0.78795,0.78835,51200000.0
2008-02-05 21:50:00,0.78829,0.78836,0.78811,0.78822,54400000.0
2008-02-05 21:55:00,0.78832,0.7887,0.78806,0.7887,56000000.0
2008-02-05 22:00:00,0.78856,0.78863,0.78768,0.78773,60800000.0
2008-02-05 22:05:00,0.78778,0.78804,0.78774,0.78796,59200000.0
2008-02-05 22:10:00,0.78789,0.78789,0.78739,0.78739,48800000.0
2008-02-05 22:15:00,0.78729,0.78735,0.78662,0.7869,59600000.0
2008-02-05 22:20:00,0.7869,0.78714,0.78572,0.7867,62400000.0
2008-02-05 22:25:00,0.78674,0.78708,0.78574,0.78639,51200000.0
2008-02-05 22:30:00,0.78655,0.78665,0.78631,0.78632,70400000.0
2008-02-05 22:35:00,0.78627,0.78643,0.78603,0.78603,51600000.0
2008-02-05 22:40:00,0.78606,0.78619,0.78554,0.78554,43200000.0
2008-02-05 22:45:00,0.78543,0.78543,0.78444,0.78463,63400000.0
2008-02-05 22:50:00,0.78456,0.78516,0.78375,0.78509,54400000.0
2008-02-05 22:55:00,0.78515,0.78516,0.78375,0.78402,68800000.0
2008-02-05 23:00:00,0.78403,0.78515,0.78403,0.78514,60800000.0
2008-02-05 23:05:00,0.78516,0.78516,0.78376,0.7851,57600000.0
2008-02-05 23:10:00,0.78522,0.78546,0.78477,0.78477,57600000.0
2008-02-05 23:15:00,0.78472,0.78484,0.78428,0.78484,51200000.0
2008-02-05 23:20:00,0.78474,0.78474,0.78342,0.78431,59600000.0
2008-02-05 23:25:00,0.78429,0.7852,0.78429,0.78511,54800000.0
2008-02-05 23:30:00,0.78484,0.78553,0.78484,0.78534,43200000.0
2008-02-05 23:35:00,0.78543,0.78549,0.78426,0.78549,64000000.0
2008-02-05 23:40:00,0.78552,0.78601,0.78547,0.78582,45200000.0
2008-02-05 23:45:00,0.78544,0.78631,0.78506,0.78627,51200000.0
2008-02-05 23:50:00,0.78632,0.7869,0.78632,0.78678,56000000.0
2008-02-05 23:55:00,0.78687,0.78712,0.7868,0.78708,61800000.0
2008-02-06 00:00:00,0.78692,0.78699,0.78618,0.78651,65600000.0
2008-02-06 00:05:00,0.78659,0.78698,0.78647,0.78655,65600000.0
2008-02-06 00:10:00,0.78662,0.78703,0.78648,0.78683,49600000.0
2008-02-06 00:15:00,0.78698,0.78698,0.78611,0.78642,55400000.0
2008-02-06 00:20:00,0.78641,0.78674,0.78637,0.78674,64000000.0
2008-02-06 00:25:00,0.78675,0.78756,0.78651,0.78754,63400000.0
2008-02-06 00:30:00,0.78659,0.78686,0.78626,0.78676,60800000.0
2008-02-06 00:35:00,0.78676,0.78683,0.78642,0.78663,59600000.0
2008-02-06 00:40:00,0.78669,0.78671,0.78619,0.78637,57600000.0
2008-02-06 00:45:00,0.78618,0.78624,0.78568,0.78603,62400000.0
2008-02-06 00:50:00,0.78597,0.78626,0.78568,0.78616,62400000.0
2008-02-06 00:55:00,0.78643,0.78663,0.78626,0.7864,54400000.0
2008-02-06 01:00:00,0.78658,0.78699,0.78655,0.78684,60800000.0
2008-02-06 01:05:00,0.7871,0.78712,0.78642,0.78642,58000000.0
2008-02-06 01:10:00,0.78646,0.78659,0.78606,0.78612,48000000.0
2008-02-06 01:15:00,0.78617,0.78664,0.7852,0.78662,60200000.0
2008-02-06 01:20:00,0.78663,0.78663,0.7861,0.78645,51200000.0
2008-02-06 01:25:00,0.78639,0.78648,0.78624,0.78629,59600000.0
2008-02-06 01:30:00,0.78518,0.78663,0.78518,0.7866,44800000.0
2008-02-06 01:35:00,0.78658,0.78761,0.78641,0.78641,54400000.0
2008-02-06 01:40:00,0.78649,0.78717,0.78637,0.78706,52800000.0
2008-02-06 01:45:00,0.78708,0.78737,0.78679,0.78737,56000000.0
2008-02-06 01:50:00,0.78751,0.78791,0.78727,0.78727,52800000.0
2008-02-06 01:55:00,0.78747,0.78769,0.78736,0.78746,66600000.0
2008-02-06 02:00:00,0.78747,0.78781,0.78744,0.78744,64000000.0
2008-02-06 02:05:00,0.78734,0.78798,0.78732,0.78778,52800000.0
2008-02-06 02:10:00,0.78797,0.78797,0.7876,0.78777,56000000.0
2008-02-06 02:15:00,0.7877,0.78845,0.7877,0.78839,56000000.0
2008-02-06 02:20:00,0.78814,0.78848,0.78796,0.78806,56000000.0
2008-02-06 02:25:00,0.78783,0.78827,0.78783,0.78813,62400000.0
2008-02-06 02:30:00,0.78806,0.78823,0.78702,0.78802,46400000.0
2008-02-06 02:35:00,0.78813,0.7883,0.78776,0.78811,58600000.0
2008-02-06 02:40:00,0.7881,0.78815,0.78772,0.78787,72000000.0
2008-02-06 02:45:00,0.78786,0.78817,0.78773,0.78787,56000000.0
2008-02-06 02:50:00,0.78789,0.78789,0.78748,0.7878,64000000.0
2008-02-06 02:55:00,0.78777,0.78798,0.78722,0.78793,60800000.0
2008-02-06 03:00:00,0.7878,0.78787,0.78622,0.78708,64400000.0
2008-02-06 03:05:00,0.78713,0.78763,0.78713,0.78728,57600000.0
2008-02-06 03:10:00,0.78735,0.78768,0.78727,0.78761,70400000.0
2008-02-06 03:15:00,0.78779,0.78791,0.7876,0.78772,49600000.0
2008-02-06 03:20:00,0.7876,0.78801,0.78737,0.78738,60800000.0
2008-02-06 03:25:00,0.78821,0.78829,0.78711,0.78711,64000000.0
2008-02-06 03:30:00,0.78726,0.78736,0.78696,0.78703,62400000.0
2008-02-06 03:35:00,0.78711,0.78732,0.78688,0.78724,60800000.0
2008-02-06 03:40:00,0.7874,0.78747,0.7868,0.78736,56000000.0
2008-02-06 03:45:00,0.78721,0.78756,0.78705,0.78739,57600000.0
2008-02-06 03:50:00,0.78735,0.78805,0.78708,0.78723,67600000.0
2008-02-06 03:55:00,0.78753,0.78769,0.78725,0.78747,59200000.0
2008-02-06 04:00:00,0.78767,0.78826,0.78725,0.78818,49600000.0
2008-02-06 04:05:00,0.78826,0.78827,0.78735,0.7878,65600000.0
2008-02-06 04:10:00,0.7879,0.78807,0.78766,0.78805,60200000.0
2008-02-06 04:15:00,0.78809,0.78845,0.78809,0.78822,63400000.0
2008-02-06 04:20:00,0.7883,0.78835,0.78727,0.78785,54400000.0
2008-02-06 04:25:00,0.78783,0.7881,0.78772,0.78787,80400000.0
2008-02-06 04:30:00,0.78796,0.788,0.78747,0.78767,51600000.0
2008-02-06 04:35:00,0.78766,0.78792,0.78757,0.78792,48000000.0
2008-02-06 04:40:00,0.78817,0.78893,0.78775,0.78886,61200000.0
2008-02-06 04:45:00,0.78816,0.78821,0.78791,0.78796,54400000.0
2008-02-06 04:50:00,0.78796,0.78802,0.78764,0.78782,57600000.0
2008-02-06 04:55:00,0.78779,0.78779,0.78736,0.78749,52800000.0
2008-02-06 05:00:00,0.78759,0.78801,0.78749,0.78784,57600000.0
2008-02-06 05:05:00,0.78768,0.78787,0.78737,0.78752,52800000.0
2008-02-06 05:10:00,0.78748,0.78766,0.78718,0.78734,60800000.0
2008-02-06 05:15:00,0.78736,0.78755,0.78715,0.78755,57600000.0
2008-02-06 05:20:00,0.78762,0.78773,0.78738,0.78773,48000000.0
2008-02-06 05:25:00,0.78771,0.78784,0.78737,0.78784,48000000.0
2008-02-06 05:30:00,0.78781,0.78792,0.78761,0.78792,54400000.0
2008-02-06 05:35:00,0.78799,0.78801,0.78764,0.78775,56000000.0
2008-02-06 05:40:00,0.78772,0.78789,0.78756,0.7877,57600000.0
2008-02-06 05:45:00,0.78769,0.78787,0.78752,0.78778,64000000.0
2008-02-06 05:50:00,0.7877,0.7879,0.7875,0.78753,62400000.0
2008-02-06 05:55:00,0.78739,0.78751,0.787,0.78701,59200000.0
2008-02-06 06:00:00,0.78716,0.78749,0.78714,0.7874,70400000.0
2008-02-06 06:05:00,0.78744,0.78756,0.7863,0.78756,67600000.0
2008-02-06 06:10:00,0.78757,0.78777,0.78729,0.78774,38400000.0
2008-02-06 06:15:00,0.78784,0.78784,0.7872,0.78732,68200000.0
2008-02-06 06:20:00,0.78721,0.78728,0.78709,0.78715,52800000.0
2008-02-06 06:25:00,0.78716,0.7875,0.7871,0.7871,56000000.0
2008-02-06 06:30:00,0.78723,0.78749,0.7871,0.78739,64000000.0
2008-02-06 06:35:00,0.78752,0.78755,0.78655,0.78693,54400000.0
2008-02-06 06:40:00,0.78693,0.78722,0.78615,0.78691,52800000.0
2008-02-06 06:45:00,0.78693,0.78715,0.78664,0.78706,62400000.0
2008-02-06 06:50:00,0.78685,0.78685,0.7863,0.78641,56000000.0
2008-02-06 06:55:00,0.78641,0.7867,0.7864,0.78658,54400000.0
2008-02-06 07:00:00,0.78654,0.78667,0.78651,0.78661,65600000.0
2008-02-06 07:05:00,0.78666,0.78666,0.78637,0.7865,64000000.0
2008-02-06 07:10:00,0.78645,0.78696,0.78602,0.78696,63400000.0
2008-02-06 07:15:00,0.78682,0.78688,0.78613,0.78622,64000000.0
2008-02-06 07:20:00,0.7863,0.7863,0.78515,0.78591,51600000.0
2008-02-06 07:25:00,0.7861,0.78619,0.78572,0.78589,54400000.0
2008-02-06 07:30:00,0.78593,0.78612,0.7857,0.78598,67200000.0
2008-02-06 07:35:00,0.78573,0.7866,0.78532,0.78627,70400000.0
2008-02-06 07:40:00,0.78614,0.7865,0.7853,0.7865,52200000.0
2008-02-06 07:45:00,0.78642,0.78644,0.78596,0.78644,73600000.0
2008-02-06 07:50:00,0.78649,0.78689,0.78649,0.78673,59200000.0
2008-02-06 07:55:00,0.78666,0.78677,0.78635,0.78663,75200000.0
2008-02-06 08:00:00,0.78682,0.78707,0.78668,0.78707,64000000.0
2008-02-06 08:05:00,0.78708,0.78716,0.78663,0.78663,69200000.0
2008-02-06 08:10:00,0.78661,0.78684,0.7865,0.78684,64000000.0
2008-02-06 08:15:00,0.78692,0.78707,0.7868,0.78707,62400000.0
2008-02-06 08:20:00,0.78718,0.78746,0.78703,0.78718,62400000.0
2008-02-06 08:25:00,0.78729,0.78741,0.78678,0.78681,64000000.0
2008-02-06 08:30:00,0.78691,0.78709,0.78676,0.78707,68800000.0
2008-02-06 08:35:00,0.78699,0.78743,0.7869,0.78731,104000000.0
2008-02-06 08:40:00,0.78722,0.78768,0.78705,0.78761,70400000.0
2008-02-06 08:45:00,0.78768,0.78768,0.78707,0.78707,97600000.0
2008-02-06 08:50:00,0.78689,0.78689,0.78655,0.78678,170400000.0
2008-02-06 08:55:00,0.78681,0.78762,0.78681,0.78761,60200000.0
2008-02-06 09:00:00,0.78694,0.78724,0.78669,0.78712,99600000.0
2008-02-06 09:05:00,0.78712,0.78717,0.78686,0.78709,98400000.0
2008-02-06 09:10:00,0.7871,0.78731,0.78681,0.78722,119400000.0
2008-02-06 09:15:00,0.78717,0.78757,0.78703,0.78721,136400000.0
2008-02-06 09:20:00,0.7875,0.78761,0.78717,0.78735,91200000.0
2008-02-06 09:25:00,0.78736,0.78781,0.78718,0.78749,133200000.0
2008-02-06 09:30:00,0.78743,0.7876,0.78718,0.78745,128400000.0
2008-02-06 09:35:00,0.78737,0.78794,0.78629,0.78794,206400000.0
2008-02-06 09:40:00,0.78786,0.78788,0.78711,0.78749,247400000.0
2008-02-06 09:45:00,0.78753,0.78782,0.78731,0.78731,99200000.0
2008-02-06 09:50:00,0.78725,0.78736,0.78587,0.78736,326800000.0
2008-02-06 09:55:00,0.78818,0.78833,0.78717,0.78717,223800000.0
2008-02-06 10:00:00,0.78721,0.78753,0.78696,0.78722,286000000.0
2008-02-06 10:05:00,0.78731,0.78781,0.78729,0.78781,201000000.0
2008-02-06 10:10:00,0.78774,0.78806,0.78747,0.78764,266200000.0
2008-02-06 10:15:00,0.7878,0.78825,0.78677,0.78677,173800000.0
2008-02-06 10:20:00,0.78682,0.78716,0.78627,0.78685,271400000.0
2008-02-06 10:25:00,0.78692,0.78732,0.78646,0.78669,225600000.0
2008-02-06 10:30:00,0.78677,0.78688,0.78642,0.78687,137600000.0
2008-02-06 10:35:00,0.78691,0.78691,0.78623,0.78623,90600000.0
2008-02-06 10:40:00,0.78607,0.78663,0.78607,0.78608,169600000.0
2008-02-06 10:45:00,0.78597,0.78697,0.78597,0.78689,187400000.0
2008-02-06 10:50:00,0.78703,0.78761,0.78703,0.78761,221200000.0
2008-02-06 10:55:00,0.78758,0.78818,0.7873,0.78804,244200000.0
2008-02-06 11:00:00,0.7881,0.7881,0.78709,0.78715,249400000.0
2008-02-06 11:05:00,0.7872,0.78787,0.78683,0.78787,198400000.0
2008-02-06 11:10:00,0.78779,0.78781,0.78719,0.78749,305800000.0
2008-02-06 11:15:00,0.78745,0.78813,0.78745,0.7877,134200000.0
2008-02-06 11:20:00,0.78737,0.78765,0.78698,0.78698,243800000.0
2008-02-06 11:25:00,0.78693,0.78753,0.7868,0.78717,248600000.0
2008-02-06 11:30:00,0.78733,0.78752,0.78703,0.78715,95400000.0
2008-02-06 11:35:00,0.78709,0.78713,0.78633,0.78681,142400000.0
2008-02-06 11:40:00,0.78674,0.78711,0.78674,0.78698,133200000.0
2008-02-06 11:45:00,0.78702,0.78702,0.78562,0.78666,142800000.0
2008-02-06 11:50:00,0.78655,0.78757,0.78653,0.78692,189200000.0
2008-02-06 11:55:00,0.78695,0.78733,0.78551,0.78596,164800000.0
2008-02-06 12:00:00,0.78619,0.78688,0.78606,0.78671,120000000.0
2008-02-06 12:05:00,0.78663,0.78789,0.78661,0.78745,120000000.0
2008-02-06 12:10:00,0.78758,0.78775,0.78696,0.78705,137600000.0
2008-02-06 12:15:00,0.78707,0.78716,0.78655,0.78659,156800000.0
2008-02-06 12:20:00,0.7867,0.78727,0.7867,0.78696,130600000.0
2008-02-06 12:25:00,0.78688,0.78688,0.78429,0.78484,133800000.0
2008-02-06 12:30:00,0.78573,0.78644,0.7847,0.78638,177600000.0
2008-02-06 12:35:00,0.7864,0.7873,0.7864,0.7873,109200000.0
2008-02-06 12:40:00,0.78724,0.7873,0.78711,0.78714,81000000.0
2008-02-06 12:45:00,0.78699,0.78717,0.78676,0.78709,167800000.0
2008-02-06 12:50:00,0.78743,0.78786,0.78719,0.78784,120000000.0
2008-02-06 12:55:00,0.7878,0.78793,0.78739,0.78748,108800000.0
2008-02-06 13:00:00,0.78751,0.78751,0.78711,0.78749,88000000.0
2008-02-06 13:05:00,0.78753,0.78757,0.78716,0.78757,119400000.0
2008-02-06 13:10:00,0.78782,0.78793,0.78759,0.78771,99200000.0
2008-02-06 13:15:00,0.78789,0.78817,0.78789,0.788,181200000.0
2008-02-06 13:20:00,0.78804,0.7881,0.78785,0.78796,144400000.0
2008-02-06 13:25:00,0.78798,0.78898,0.78794,0.7886,90000000.0
2008-02-06 13:30:00,0.78846,0.78974,0.78846,0.78913,206800000.0
2008-02-06 13:35:00,0.78891,0.78891,0.78683,0.78707,96000000.0
2008-02-06 13:40:00,0.78726,0.7882,0.78689,0.78778,83600000.0
2008-02-06 13:45:00,0.78767,0.78781,0.78733,0.78733,102400000.0
2008-02-06 13:50:00,0.78732,0.78738,0.78676,0.78738,78400000.0
2008-02-06 13:55:00,0.78749,0.78753,0.78704,0.78713,137400000.0
2008-02-06 14:00:00,0.78704,0.78704,0.78606,0.78675,66600000.0
2008-02-06 14:05:00,0.78646,0.7872,0.78564,0.78704,89600000.0
2008-02-06 14:10:00,0.78708,0.78784,0.787,0.7875,124800000.0
2008-02-06 14:15:00,0.78747,0.78749,0.787,0.7871,65600000.0
2008-02-06 14:20:00,0.78703,0.7876,0.78703,0.78757,62400000.0
2008-02-06 14:25:00,0.78752,0.78768,0.78729,0.78748,72000000.0
2008-02-06 14:30:00,0.78748,0.78771,0.78732,0.78765,64000000.0
2008-02-06 14:35:00,0.78769,0.78783,0.78731,0.78731,62400000.0
2008-02-06 14:40:00,0.78707,0.7872,0.7865,0.78708,78400000.0
2008-02-06 14:45:00,0.78718,0.78725,0.78697,0.7872,59600000.0
2008-02-06 14:50:00,0.78725,0.78775,0.78725,0.78775,72000000.0
2008-02-06 14:55:00,0.78793,0.78807,0.78766,0.78799,60800000.0
2008-02-06 15:00:00,0.78802,0.78849,0.78792,0.78844,70400000.0
2008-02-06 15:05:00,0.78819,0.78878,0.78783,0.78868,65600000.0
2008-02-06 15:10:00,0.78878,0.78878,0.78813,0.78839,61200000.0
2008-02-06 15:15:00,0.78884,0.78897,0.78824,0.78858,72000000.0
2008-02-06 15:20:00,0.78833,0.78833,0.78767,0.78818,67200000.0
2008-02-06 15:25:00,0.78826,0.78835,0.78783,0.78826,57600000.0
2008-02-06 15:30:00,0.78797,0.7884,0.78668,0.78817,62400000.0
2008-02-06 15:35:00,0.7882,0.78874,0.78718,0.7882,65600000.0
2008-02-06 15:40:00,0.78804,0.78919,0.78804,0.78913,64000000.0
2008-02-06 15:45:00,0.78898,0.78918,0.78817,0.78854,67200000.0
2008-02-06 15:50:00,0.78847,0.78847,0.78811,0.78836,57600000.0
2008-02-06 15:55:00,0.78859,0.78967,0.78856,0.78956,75200000.0
2008-02-06 16:00:00,0.7895,0.79025,0.7895,0.78983,59200000.0
2008-02-06 16:05:00,0.78979,0.78991,0.78835,0.78884,70400000.0
2008-02-06 16:10:00,0.78886,0.78926,0.78884,0.78924,67200000.0
2008-02-06 16:15:00,0.78918,0.7893,0.78881,0.78911,56000000.0
2008-02-06 16:20:00,0.78917,0.78953,0.78881,0.78895,67200000.0
2008-02-06 16:25:00,0.78883,0.78916,0.78883,0.78914,74000000.0
2008-02-06 16:30:00,0.78923,0.78954,0.78909,0.78954,58600000.0
2008-02-06 16:35:00,0.78946,0.78987,0.78918,0.7894,67200000.0
2008-02-06 16:40:00,0.78946,0.78946,0.78821,0.78862,64400000.0
2008-02-06 16:45:00,0.78865,0.7892,0.78811,0.7889,74000000.0
2008-02-06 16:50:00,0.7889,0.7889,0.78794,0.78806,61800000.0
2008-02-06 16:55:00,0.788,0.78819,0.78773,0.78792,65600000.0
2008-02-06 17:00:00,0.78739,0.78739,0.78685,0.78715,66600000.0
2008-02-06 17:05:00,0.78741,0.78796,0.7868,0.78748,67200000.0
2008-02-06 17:10:00,0.78751,0.78777,0.78695,0.78723,68200000.0
2008-02-06 17:15:00,0.78715,0.78729,0.78646,0.78729,74000000.0
2008-02-06 17:20:00,0.78723,0.78723,0.78652,0.78693,58600000.0
2008-02-06 17:25:00,0.78709,0.78748,0.78655,0.78748,67200000.0
2008-02-06 17:30:00,0.78737,0.78798,0.78717,0.78725,67600000.0
2008-02-06 17:35:00,0.78726,0.78744,0.78696,0.78744,67200000.0
2008-02-06 17:40:00,0.78753,0.78774,0.78735,0.78737,63400000.0
2008-02-06 17:45:00,0.78748,0.78829,0.78695,0.78706,68800000.0
2008-02-06 17:50:00,0.78678,0.78708,0.78647,0.78647,69200000.0
2008-02-06 17:55:00,0.78622,0.78662,0.78608,0.78608,70400000.0
2008-02-06 18:00:00,0.78611,0.78647,0.78611,0.78638,63400000.0
2008-02-06 18:05:00,0.78646,0.78684,0.78638,0.78669,59200000.0
2008-02-06 18:10:00,0.78666,0.78742,0.78656,0.78739,63400000.0
2008-02-06 18:15:00,0.78748,0.78783,0.78588,0.78593,67000000.0
2008-02-06 18:20:00,0.78696,0.78771,0.78696,0.78744,59200000.0
2008-02-06 18:25:00,0.78756,0.78776,0.7874,0.78755,66600000.0
2008-02-06 18:30:00,0.78741,0.78793,0.78741,0.78789,57600000.0
2008-02-06 18:35:00,0.78796,0.78826,0.78772,0.78789,59200000.0
2008-02-06 18:40:00,0.78762,0.78762,0.78624,0.78733,62400000.0
2008-02-06 18:45:00,0.78681,0.78755,0.78681,0.78754,60800000.0
2008-02-06 18:50:00,0.78762,0.78762,0.78722,0.78722,64000000.0
2008-02-06 18:55:00,0.78679,0.78722,0.78677,0.78689,73600000.0
2008-02-06 19:00:00,0.78698,0.78743,0.78614,0.78739,62400000.0
2008-02-06 19:05:00,0.7873,0.7873,0.78669,0.78681,52800000.0
2008-02-06 19:10:00,0.78677,0.78677,0.78635,0.78647,70400000.0
2008-02-06 19:15:00,0.78648,0.78676,0.7863,0.78666,59200000.0
2008-02-06 19:20:00,0.7867,0.78715,0.78661,0.78715,56800000.0
2008-02-06 19:25:00,0.78721,0.78721,0.78648,0.78656,64000000.0
2008-02-06 19:30:00,0.7867,0.78683,0.78658,0.78683,48000000.0
2008-02-06 19:35:00,0.78681,0.78745,0.78681,0.78743,62400000.0
2008-02-06 19:40:00,0.78714,0.78725,0.78677,0.78685,64000000.0
2008-02-06 19:45:00,0.7869,0.78758,0.7869,0.78747,59200000.0
2008-02-06 19:50:00,0.78733,0.78755,0.78726,0.78735,56000000.0
2008-02-06 19:55:00,0.78734,0.78848,0.78732,0.78834,60800000.0
2008-02-06 20:00:00,0.78834,0.78846,0.78766,0.7879,48000000.0
2008-02-06 20:05:00,0.78776,0.78797,0.78672,0.78776,59200000.0
2008-02-06 20:10:00,0.78784,0.78808,0.78763,0.78796,68600000.0
2008-02-06 20:15:00,0.78806,0.78823,0.78789,0.78797,65600000.0
2008-02-06 20:20:00,0.78793,0.78884,0.7879,0.78836,59600000.0
2008-02-06 20:25:00,0.78845,0.78852,0.7882,0.78848,52800000.0
2008-02-06 20:30:00,0.78851,0.78867,0.78814,0.78815,62800000.0
2008-02-06 20:35:00,0.78825,0.78827,0.7878,0.78812,61800000.0
2008-02-06 20:40:00,0.78815,0.78817,0.78773,0.78808,54600000.0
2008-02-06 20:45:00,0.78813,0.78841,0.78801,0.7884,60800000.0
2008-02-06 20:50:00,0.78852,0.78892,0.7882,0.78824,51200000.0
2008-02-06 20:55:00,0.78803,0.78829,0.78755,0.78776,45800000.0
2008-02-06 21:00:00,0.78788,0.78796,0.78767,0.78793,44800000.0
2008-02-06 21:05:00,0.78793,0.78864,0.78791,0.78855,54400000.0
2008-02-06 21:10:00,0.78843,0.7888,0.78821,0.78841,59600000.0
2008-02-06 21:15:00,0.78844,0.78846,0.7878,0.78792,49400000.0
2008-02-06 21:20:00,0.78791,0.78812,0.78741,0.78741,58000000.0
2008-02-06 21:25:00,0.78768,0.78832,0.78678,0.78826,51200000.0
2008-02-06 21:30:00,0.78829,0.78843,0.78765,0.78765,44800000.0
2008-02-06 21:35:00,0.78791,0.78821,0.78781,0.78781,38800000.0
2008-02-06 21:40:00,0.78789,0.78829,0.78776,0.78813,44200000.0
2008-02-06 21:45:00,0.78813,0.78818,0.78752,0.78757,38800000.0
2008-02-06 21:50:00,0.78787,0.78807,0.78782,0.78791,47400000.0
2008-02-06 21:55:00,0.78797,0.78829,0.78786,0.78828,54200000.0
2008-02-06 22:00:00,0.78839,0.78859,0.78835,0.78857,56000000.0
2008-02-06 22:05:00,0.78857,0.78872,0.78843,0.78872,59200000.0
2008-02-06 22:10:00,0.78856,0.78898,0.78854,0.78887,54400000.0
2008-02-06 22:15:00,0.78881,0.78897,0.78848,0.78883,51200000.0
2008-02-06 22:20:00,0.78883,0.78893,0.78782,0.7886,62400000.0
2008-02-06 22:25:00,0.78856,0.7895,0.78756,0.78914,43200000.0
2008-02-06 22:30:00,0.78909,0.78924,0.78867,0.78875,58600000.0
2008-02-06 22:35:00,0.78889,0.78889,0.78821,0.78844,48400000.0
2008-02-06 22:40:00,0.78852,0.78861,0.78841,0.78846,40000000.0
2008-02-06 22:45:00,0.78845,0.789,0.78841,0.78876,64000000.0
2008-02-06 22:50:00,0.78877,0.78932,0.78834,0.78834,54400000.0
2008-02-06 22:55:00,0.78846,0.78865,0.78813,0.7885,68800000.0
2008-02-06 23:00:00,0.78849,0.78894,0.7884,0.78879,56000000.0
2008-02-06 23:05:00,0.78876,0.78901,0.78772,0.78891,52800000.0
2008-02-06 23:10:00,0.78893,0.78919,0.78872,0.78872,57600000.0
2008-02-06 23:15:00,0.78874,0.78949,0.78865,0.78943,52800000.0
2008-02-06 23:20:00,0.78951,0.78971,0.78863,0.78942,60800000.0
2008-02-06 23:25:00,0.78946,0.78975,0.78943,0.78949,46800000.0
2008-02-06 23:30:00,0.78948,0.78952,0.7888,0.7893,48000000.0
2008-02-06 23:35:00,0.78951,0.79009,0.78859,0.78978,58600000.0
2008-02-06 23:40:00,0.78965,0.7899,0.78934,0.78934,43200000.0
2008-02-06 23:45:00,0.79019,0.79311,0.79019,0.79277,51200000.0
2008-02-06 23:50:00,0.79277,0.7929,0.79234,0.79254,49600000.0
2008-02-06 23:55:00,0.7928,0.7928,0.7919,0.7919,61800000.0
2008-02-07 00:00:00,0.79167,0.79202,0.79167,0.79178,59200000.0
2008-02-07 00:05:00,0.79169,0.79202,0.79108,0.79123,65600000.0
2008-02-07 00:10:00,0.79149,0.79194,0.79145,0.79166,59200000.0
2008-02-07 00:15:00,0.79147,0.79195,0.79141,0.7915,56000000.0
2008-02-07 00:20:00,0.79154,0.79167,0.79077,0.79114,66600000.0
2008-02-07 00:25:00,0.79107,0.7922,0.79107,0.7922,62400000.0
2008-02-07 00:30:00,0.79217,0.79248,0.79122,0.79159,61200000.0
2008-02-07 00:35:00,0.79165,0.79177,0.79128,0.7916,58600000.0
2008-02-07 00:40:00,0.79179,0.79201,0.79139,0.79143,57600000.0
2008-02-07 00:45:00,0.79134,0.79189,0.79134,0.79156,67200000.0
2008-02-07 00:50:00,0.79138,0.79138,0.79064,0.79103,62400000.0
2008-02-07 00:55:00,0.79091,0.79117,0.7906,0.79115,42600000.0
2008-02-07 01:00:00,0.79129,0.79136,0.79067,0.79129,53800000.0
2008-02-07 01:05:00,0.79135,0.7918,0.79132,0.7918,57600000.0
2008-02-07 01:10:00,0.79188,0.7919,0.7916,0.79186,54400000.0
2008-02-07 01:15:00,0.79164,0.79164,0.78984,0.79098,54400000.0
2008-02-07 01:20:00,0.79106,0.79213,0.79103,0.79111,56000000.0
2008-02-07 01:25:00,0.79111,0.79126,0.79085,0.79087,59200000.0
2008-02-07 01:30:00,0.78974,0.79084,0.78949,0.79049,44800000.0
2008-02-07 01:35:00,0.79059,0.79128,0.79036,0.79121,56000000.0
2008-02-07 01:40:00,0.7913,0.7913,0.78939,0.78983,46400000.0
2008-02-07 01:45:00,0.78982,0.78987,0.78925,0.78967,49600000.0
2008-02-07 01:50:00,0.78966,0.79029,0.78966,0.78993,49600000.0
2008-02-07 01:55:00,0.79004,0.79019,0.78965,0.78969,67200000.0
2008-02-07 02:00:00,0.78951,0.78955,0.78935,0.7895,64000000.0
2008-02-07 02:05:00,0.78947,0.78969,0.78925,0.78931,52800000.0
2008-02-07 02:10:00,0.78944,0.78985,0.78928,0.78977,55400000.0
2008-02-07 02:15:00,0.78969,0.78988,0.78947,0.78961,49600000.0
2008-02-07 02:20:00,0.78922,0.78974,0.78922,0.78964,56000000.0
2008-02-07 02:25:00,0.78971,0.79026,0.78965,0.79026,61800000.0
2008-02-07 02:30:00,0.79037,0.79065,0.7895,0.79064,45800000.0
2008-02-07 02:35:00,0.79066,0.79093,0.79019,0.79024,59200000.0
2008-02-07 02:40:00,0.79021,0.79021,0.78845,0.78907,70400000.0
2008-02-07 02:45:00,0.78898,0.78961,0.78898,0.78914,56400000.0
2008-02-07 02:50:00,0.78893,0.78893,0.78812,0.78851,65600000.0
2008-02-07 02:55:00,0.78858,0.78858,0.7883,0.78858,60800000.0
2008-02-07 03:00:00,0.78871,0.78957,0.78793,0.78893,64400000.0
2008-02-07 03:05:00,0.78866,0.78902,0.78836,0.78837,57000000.0
2008-02-07 03:10:00,0.78823,0.78833,0.78725,0.78755,70400000.0
2008-02-07 03:15:00,0.78745,0.78817,0.78745,0.78772,57600000.0
2008-02-07 03:20:00,0.78779,0.7884,0.78779,0.78809,60800000.0
2008-02-07 03:25:00,0.7881,0.78824,0.78798,0.78806,70800000.0
2008-02-07 03:30:00,0.78828,0.78832,0.7876,0.78822,52800000.0
2008-02-07 03:35:00,0.7882,0.78822,0.78758,0.78758,60200000.0
2008-02-07 03:40:00,0.7877,0.78812,0.78762,0.78781,56000000.0
2008-02-07 03:45:00,0.7875,0.78806,0.7875,0.78806,57600000.0
2008-02-07 03:50:00,0.78819,0.78825,0.78781,0.78792,62400000.0
2008-02-07 03:55:00,0.78805,0.78863,0.78771,0.78863,59600000.0
2008-02-07 04:00:00,0.78871,0.78906,0.78871,0.78899,48000000.0
2008-02-07 04:05:00,0.78903,0.78956,0.78902,0.78937,68800000.0
2008-02-07 04:10:00,0.78935,0.78965,0.78935,0.78963,60800000.0
2008-02-07 04:15:00,0.78967,0.79003,0.78957,0.7899,64000000.0
2008-02-07 04:20:00,0.78998,0.79021,0.78894,0.78995,52800000.0
2008-02-07 04:25:00,0.78983,0.79006,0.7896,0.78991,80000000.0
2008-02-07 04:30:00,0.78984,0.79007,0.78968,0.78996,52200000.0
2008-02-07 04:35:00,0.79001,0.79001,0.78948,0.78964,58000000.0
2008-02-07 04:40:00,0.78969,0.79005,0.78956,0.78977,65000000.0
2008-02-07 04:45:00,0.7897,0.78992,0.7895,0.7898,54400000.0
2008-02-07 04:50:00,0.78957,0.79005,0.78949,0.79005,57600000.0
2008-02-07 04:55:00,0.79011,0.79023,0.78963,0.78975,61200000.0
2008-02-07 05:00:00,0.78978,0.79065,0.7896,0.78971,59600000.0
2008-02-07 05:05:00,0.78955,0.78999,0.78948,0.7897,60800000.0
2008-02-07 05:10:00,0.78976,0.7899,0.78965,0.78988,60800000.0
2008-02-07 05:15:00,0.78984,0.78984,0.78968,0.78981,44200000.0
2008-02-07 05:20:00,0.78981,0.79009,0.78972,0.79001,36800000.0
2008-02-07 05:25:00,0.78996,0.79011,0.78978,0.78983,48000000.0
2008-02-07 05:30:00,0.78993,0.7904,0.78993,0.79032,56000000.0
2008-02-07 05:35:00,0.79034,0.79071,0.79034,0.79054,56000000.0
2008-02-07 05:40:00,0.79056,0.79056,0.79022,0.79042,57000000.0
2008-02-07 05:45:00,0.79022,0.79073,0.79022,0.79068,62400000.0
2008-02-07 05:50:00,0.79146,0.79153,0.79065,0.79076,59200000.0
2008-02-07 05:55:00,0.79105,0.79106,0.79065,0.79065,64000000.0
2008-02-07 06:00:00,0.79069,0.79084,0.79056,0.79062,70800000.0
2008-02-07 06:05:00,0.79154,0.79159,0.78911,0.79022,65600000.0
2008-02-07 06:10:00,0.79036,0.79056,0.79007,0.79043,35200000.0
2008-02-07 06:15:00,0.79037,0.79084,0.79033,0.79079,69200000.0
2008-02-07 06:20:00,0.79066,0.79081,0.79048,0.79048,43200000.0
2008-02-07 06:25:00,0.79054,0.79103,0.79054,0.79092,58000000.0
2008-02-07 06:30:00,0.79098,0.79114,0.79082,0.79101,62800000.0
2008-02-07 06:35:00,0.79105,0.79118,0.79076,0.7909,48000000.0
2008-02-07 06:40:00,0.79098,0.7918,0.79011,0.79173,46400000.0
2008-02-07 06:45:00,0.79143,0.79143,0.79074,0.79108,56400000.0
2008-02-07 06:50:00,0.791,0.79123,0.79062,0.79068,56000000.0
2008-02-07 06:55:00,0.79095,0.79168,0.79082,0.79109,52800000.0
2008-02-07 07:00:00,0.79109,0.79177,0.79065,0.79097,65600000.0
2008-02-07 07:05:00,0.79113,0.79119,0.79062,0.79094,64000000.0
2008-02-07 07:10:00,0.7907,0.79098,0.7905,0.79098,64000000.0
2008-02-07 07:15:00,0.79094,0.79105,0.7907,0.79071,64000000.0
2008-02-07 07:20:00,0.79063,0.79085,0.79057,0.79057,45200000.0
2008-02-07 07:25:00,0.79086,0.79091,0.79072,0.79079,56000000.0
2008-02-07 07:30:00,0.79072,0.79107,0.79072,0.79096,67200000.0
2008-02-07 07:35:00,0.79122,0.79155,0.79048,0.79151,69800000.0
2008-02-07 07:40:00,0.79138,0.79169,0.79124,0.79168,36800000.0
2008-02-07 07:45:00,0.79187,0.79236,0.79159,0.79236,73600000.0
2008-02-07 07:50:00,0.79226,0.7927,0.79226,0.7927,59200000.0
2008-02-07 07:55:00,0.7925,0.79264,0.7922,0.79222,70200000.0
2008-02-07 08:00:00,0.79208,0.79287,0.79202,0.7926,64000000.0
2008-02-07 08:05:00,0.79257,0.79265,0.79239,0.79262,68800000.0
2008-02-07 08:10:00,0.7926,0.79296,0.7926,0.79293,57600000.0
2008-02-07 08:15:00,0.79302,0.79406,0.79302,0.79389,62400000.0
2008-02-07 08:20:00,0.79382,0.79382,0.79337,0.79351,61800000.0
2008-02-07 08:25:00,0.79373,0.79438,0.79354,0.7943,54400000.0
2008-02-07 08:30:00,0.79464,0.79648,0.79464,0.79618,75200000.0
2008-02-07 08:35:00,0.79576,0.79605,0.79558,0.79594,104400000.0
2008-02-07 08:40:00,0.79597,0.79597,0.79496,0.79508,70400000.0
2008-02-07 08:45:00,0.79537,0.7954,0.79505,0.7952,97600000.0
2008-02-07 08:50:00,0.79535,0.79538,0.79494,0.79521,170000000.0
2008-02-07 08:55:00,0.79524,0.7953,0.79485,0.7953,55400000.0
2008-02-07 09:00:00,0.79549,0.79606,0.79549,0.79606,98000000.0
2008-02-07 09:05:00,0.7961,0.79655,0.79607,0.79653,97600000.0
2008-02-07 09:10:00,0.79633,0.79665,0.79589,0.79664,119400000.0
2008-02-07 09:15:00,0.79666,0.7967,0.79566,0.79575,135400000.0
2008-02-07 09:20:00,0.79574,0.79576,0.79532,0.79549,91600000.0
2008-02-07 09:25:00,0.79554,0.79594,0.79539,0.79572,133600000.0
2008-02-07 09:30:00,0.79583,0.7959,0.795,0.79528,128000000.0
2008-02-07 09:35:00,0.7953,0.79598,0.79477,0.79574,206400000.0
2008-02-07 09:40:00,0.79601,0.79717,0.79601,0.79658,248400000.0
2008-02-07 09:45:00,0.79653,0.79653,0.79567,0.79633,99200000.0
2008-02-07 09:50:00,0.7963,0.79657,0.79562,0.79562,327200000.0
2008-02-07 09:55:00,0.7955,0.79592,0.7955,0.79553,223200000.0
2008-02-07 10:00:00,0.79539,0.79555,0.795,0.79509,285800000.0
2008-02-07 10:05:00,0.79492,0.79555,0.79474,0.79548,201400000.0
2008-02-07 10:10:00,0.79544,0.79588,0.79539,0.79584,266000000.0
2008-02-07 10:15:00,0.79583,0.79613,0.79529,0.796,172600000.0
2008-02-07 10:20:00,0.79591,0.79591,0.79487,0.79498,271800000.0
2008-02-07 10:25:00,0.79497,0.79548,0.7949,0.79548,226000000.0
2008-02-07 10:30:00,0.79534,0.7956,0.7946,0.79479,137600000.0
2008-02-07 10:35:00,0.79496,0.79514,0.79469,0.79508,91200000.0
2008-02-07 10:40:00,0.79507,0.79535,0.79455,0.79455,169600000.0
2008-02-07 10:45:00,0.79442,0.79488,0.79423,0.79457,187200000.0
2008-02-07 10:50:00,0.79467,0.79524,0.79463,0.79516,218400000.0
2008-02-07 10:55:00,0.79513,0.79537,0.79487,0.79515,244200000.0
2008-02-07 11:00:00,0.79483,0.79513,0.79469,0.79513,251200000.0
2008-02-07 11:05:00,0.79526,0.79591,0.79526,0.79534,197800000.0
2008-02-07 11:10:00,0.79529,0.79564,0.79505,0.79506,305600000.0
2008-02-07 11:15:00,0.79501,0.79538,0.7949,0.79532,133800000.0
2008-02-07 11:20:00,0.7954,0.79612,0.7954,0.79566,243600000.0
2008-02-07 11:25:00,0.7959,0.79598,0.79538,0.79549,247800000.0
2008-02-07 11:30:00,0.79559,0.7969,0.79559,0.79664,94800000.0
2008-02-07 11:35:00,0.7965,0.7965,0.79539,0.79539,142400000.0
2008-02-07 11:40:00,0.79563,0.79592,0.7953,0.7956,132800000.0
2008-02-07 11:45:00,0.79576,0.79576,0.79399,0.79508,142200000.0
2008-02-07 11:50:00,0.79481,0.79514,0.79455,0.79473,189200000.0
2008-02-07 11:55:00,0.79477,0.79484,0.79425,0.79455,164800000.0
2008-02-07 12:00:00,0.79445,0.79446,0.79413,0.79414,120000000.0
2008-02-07 12:05:00,0.79409,0.79466,0.79405,0.79445,120400000.0
2008-02-07 12:10:00,0.79444,0.7947,0.79429,0.7946,138000000.0
2008-02-07 12:15:00,0.79437,0.79437,0.79331,0.79331,156200000.0
2008-02-07 12:20:00,0.79351,0.79359,0.79273,0.79288,130600000.0
2008-02-07 12:25:00,0.79318,0.79396,0.79251,0.7926,134400000.0
2008-02-07 12:30:00,0.79344,0.79344,0.79231,0.79255,177400000.0
2008-02-07 12:35:00,0.79267,0.79287,0.79239,0.79249,110400000.0
2008-02-07 12:40:00,0.79249,0.79252,0.79145,0.79154,81600000.0
2008-02-07 12:45:00,0.79167,0.79174,0.7913,0.79151,169200000.0
2008-02-07 12:50:00,0.79157,0.79167,0.79124,0.79138,120400000.0
2008-02-07 12:55:00,0.79133,0.79236,0.79111,0.79236,108800000.0
2008-02-07 13:00:00,0.79229,0.79229,0.79152,0.79152,87400000.0
2008-02-07 13:05:00,0.79151,0.79251,0.7914,0.79251,120000000.0
2008-02-07 13:10:00,0.7926,0.7926,0.79139,0.79149,99200000.0
2008-02-07 13:15:00,0.79158,0.79158,0.79082,0.79148,180800000.0
2008-02-07 13:20:00,0.79146,0.79202,0.79146,0.79155,142800000.0
2008-02-07 13:25:00,0.79134,0.79141,0.79076,0.79076,89600000.0
2008-02-07 13:30:00,0.79082,0.79121,0.79055,0.79121,206400000.0
2008-02-07 13:35:00,0.79102,0.79183,0.79102,0.79154,96000000.0
2008-02-07 13:40:00,0.7916,0.79225,0.79071,0.79218,83200000.0
2008-02-07 13:45:00,0.79222,0.79238,0.792,0.79206,101800000.0
2008-02-07 13:50:00,0.79209,0.79239,0.79189,0.79235,79200000.0
2008-02-07 13:55:00,0.7924,0.79298,0.79234,0.79271,139200000.0
2008-02-07 14:00:00,0.79299,0.79365,0.79285,0.79365,67200000.0
2008-02-07 14:05:00,0.7936,0.79375,0.79261,0.79281,84800000.0
2008-02-07 14:10:00,0.79292,0.79322,0.79247,0.79247,129600000.0
2008-02-07 14:15:00,0.79264,0.79304,0.79234,0.79259,65600000.0
2008-02-07 14:20:00,0.79261,0.79302,0.79258,0.79299,68800000.0
2008-02-07 14:25:00,0.79283,0.79336,0.79252,0.79328,72000000.0
2008-02-07 14:30:00,0.79311,0.79326,0.79264,0.79271,64000000.0
2008-02-07 14:35:00,0.79263,0.79309,0.79263,0.79294,61800000.0
2008-02-07 14:40:00,0.7929,0.79326,0.79271,0.79306,78800000.0
2008-02-07 14:45:00,0.79299,0.79315,0.79183,0.79183,59200000.0
2008-02-07 14:50:00,0.79191,0.79311,0.79191,0.79207,72000000.0
2008-02-07 14:55:00,0.79179,0.79245,0.79126,0.79245,60800000.0
2008-02-07 15:00:00,0.79218,0.79274,0.7918,0.79253,70800000.0
2008-02-07 15:05:00,0.7924,0.79257,0.79209,0.79256,65600000.0
2008-02-07 15:10:00,0.7925,0.79278,0.79233,0.79276,60800000.0
2008-02-07 15:15:00,0.79278,0.79297,0.79206,0.79222,71400000.0
2008-02-07 15:20:00,0.79258,0.79258,0.7915,0.7915,67200000.0
2008-02-07 15:25:00,0.79164,0.79208,0.79134,0.79134,57600000.0
2008-02-07 15:30:00,0.79143,0.79339,0.79128,0.79318,62400000.0
2008-02-07 15:35:00,0.79301,0.79372,0.79202,0.79338,65600000.0
2008-02-07 15:40:00,0.79351,0.7937,0.79315,0.79346,75200000.0
2008-02-07 15:45:00,0.7935,0.79386,0.79241,0.79251,67600000.0
2008-02-07 15:50:00,0.79241,0.79315,0.7922,0.79303,62400000.0
2008-02-07 15:55:00,0.79321,0.79409,0.79283,0.79397,74600000.0
2008-02-07 16:00:00,0.79432,0.79536,0.79432,0.79501,59200000.0
2008-02-07 16:05:00,0.79483,0.79539,0.79357,0.79373,70400000.0
2008-02-07 16:10:00,0.79358,0.79542,0.79347,0.79513,67200000.0
2008-02-07 16:15:00,0.79534,0.79553,0.79455,0.79473,56000000.0
2008-02-07 16:20:00,0.7947,0.79558,0.7947,0.79522,67600000.0
2008-02-07 16:25:00,0.79506,0.79575,0.79506,0.79575,74600000.0
2008-02-07 16:30:00,0.79584,0.79601,0.79546,0.79552,59200000.0
2008-02-07 16:35:00,0.79569,0.79604,0.79551,0.79593,67600000.0
2008-02-07 16:40:00,0.79584,0.79584,0.79501,0.79551,64000000.0
2008-02-07 16:45:00,0.79544,0.79577,0.79525,0.79548,74000000.0
2008-02-07 16:50:00,0.79547,0.79578,0.79524,0.79536,54400000.0
2008-02-07 16:55:00,0.7953,0.79532,0.79485,0.7951,65600000.0
2008-02-07 17:00:00,0.79508,0.7961,0.79493,0.79576,67200000.0
2008-02-07 17:05:00,0.79592,0.79788,0.79592,0.7971,67200000.0
2008-02-07 17:10:00,0.79704,0.79711,0.79629,0.79702,68800000.0
2008-02-07 17:15:00,0.79677,0.79738,0.79677,0.79703,73600000.0
2008-02-07 17:20:00,0.79712,0.7978,0.79701,0.79773,64000000.0
2008-02-07 17:25:00,0.79787,0.79861,0.79781,0.79781,67200000.0
2008-02-07 17:30:00,0.79797,0.79798,0.79722,0.79762,67200000.0
2008-02-07 17:35:00,0.79757,0.79783,0.79739,0.79749,67200000.0
2008-02-07 17:40:00,0.79749,0.79777,0.79739,0.79771,60800000.0
2008-02-07 17:45:00,0.79794,0.79842,0.79784,0.79842,68000000.0
2008-02-07 17:50:00,0.7983,0.79859,0.79812,0.79829,69200000.0
2008-02-07 17:55:00,0.79828,0.79895,0.79824,0.79857,70400000.0
2008-02-07 18:00:00,0.79813,0.79814,0.79753,0.79779,67200000.0
2008-02-07 18:05:00,0.79795,0.79808,0.79767,0.79773,59200000.0
2008-02-07 18:10:00,0.79758,0.79821,0.79758,0.79769,64000000.0
2008-02-07 18:15:00,0.7978,0.79807,0.7964,0.7964,67200000.0
2008-02-07 18:20:00,0.79738,0.79746,0.79676,0.79713,59200000.0
2008-02-07 18:25:00,0.79718,0.79795,0.79716,0.79795,67200000.0
2008-02-07 18:30:00,0.79781,0.79807,0.79766,0.79795,58000000.0
2008-02-07 18:35:00,0.79784,0.79784,0.7969,0.797,59200000.0
2008-02-07 18:40:00,0.79692,0.79787,0.7965,0.79754,68200000.0
2008-02-07 18:45:00,0.7976,0.79781,0.79733,0.79741,61600000.0
2008-02-07 18:50:00,0.79743,0.79788,0.79743,0.7978,64000000.0
2008-02-07 18:55:00,0.79781,0.79832,0.79777,0.79832,73600000.0
2008-02-07 19:00:00,0.79852,0.79876,0.79735,0.7982,62800000.0
2008-02-07 19:05:00,0.79837,0.79979,0.79781,0.79979,57600000.0
2008-02-07 19:10:00,0.80004,0.80042,0.79938,0.79938,70800000.0
2008-02-07 19:15:00,0.79917,0.79949,0.79878,0.79878,59600000.0
2008-02-07 19:20:00,0.79865,0.79892,0.79794,0.79817,65600000.0
2008-02-07 19:25:00,0.79813,0.79876,0.79795,0.79873,65600000.0
2008-02-07 19:30:00,0.7984,0.79904,0.79828,0.7986,52800000.0
2008-02-07 19:35:00,0.79842,0.79842,0.79725,0.79727,65600000.0
2008-02-07 19:40:00,0.79737,0.79773,0.79712,0.79758,70400000.0
2008-02-07 19:45:00,0.79744,0.79803,0.79739,0.79753,65600000.0
2008-02-07 19:50:00,0.79751,0.79756,0.79694,0.79697,56000000.0
2008-02-07 19:55:00,0.79692,0.79706,0.7967,0.79698,61200000.0
2008-02-07 20:00:00,0.79705,0.79709,0.79643,0.79643,56000000.0
2008-02-07 20:05:00,0.79607,0.79706,0.79596,0.79689,59200000.0
2008-02-07 20:10:00,0.79705,0.7978,0.79702,0.79774,67600000.0
2008-02-07 20:15:00,0.79767,0.79781,0.79695,0.79717,52800000.0
2008-02-07 20:20:00,0.7972,0.79799,0.7972,0.79767,59200000.0
2008-02-07 20:25:00,0.79734,0.79758,0.79649,0.79721,48000000.0
2008-02-07 20:30:00,0.79709,0.79741,0.79662,0.79682,64000000.0
2008-02-07 20:35:00,0.7968,0.79694,0.79629,0.79638,60800000.0
2008-02-07 20:40:00,0.79639,0.79639,0.79579,0.79606,54400000.0
2008-02-07 20:45:00,0.79585,0.79653,0.79585,0.79653,60800000.0
2008-02-07 20:50:00,0.79679,0.79705,0.79642,0.79642,59200000.0
2008-02-07 20:55:00,0.79639,0.79677,0.79626,0.7964,35200000.0
2008-02-07 21:00:00,0.7963,0.79658,0.79584,0.79604,46400000.0
2008-02-07 21:05:00,0.79626,0.79673,0.79562,0.79673,54400000.0
2008-02-07 21:10:00,0.79697,0.79753,0.79657,0.79696,65600000.0
2008-02-07 21:15:00,0.79707,0.79716,0.79679,0.79706,54400000.0
2008-02-07 21:20:00,0.79689,0.79694,0.79628,0.7969,46400000.0
2008-02-07 21:25:00,0.79722,0.79724,0.7962,0.7968,54400000.0
2008-02-07 21:30:00,0.79685,0.7971,0.79613,0.79621,50600000.0
2008-02-07 21:35:00,0.79577,0.79577,0.79435,0.79439,49600000.0
2008-02-07 21:40:00,0.79428,0.79568,0.79419,0.79568,52800000.0
2008-02-07 21:45:00,0.79549,0.79549,0.79461,0.79499,44800000.0
2008-02-07 21:50:00,0.7952,0.79534,0.79488,0.7952,54400000.0
2008-02-07 21:55:00,0.79518,0.79547,0.79504,0.79547,45800000.0
2008-02-07 22:00:00,0.795,0.795,0.79421,0.79492,65600000.0
2008-02-07 22:05:00,0.79513,0.79513,0.79418,0.79464,59200000.0
2008-02-07 22:10:00,0.79448,0.7946,0.79411,0.79458,54400000.0
2008-02-07 22:15:00,0.79459,0.79511,0.79449,0.7946,56000000.0
2008-02-07 22:20:00,0.79461,0.79501,0.79385,0.79473,62400000.0
2008-02-07 22:25:00,0.79457,0.79576,0.79354,0.79498,49600000.0
2008-02-07 22:30:00,0.79518,0.79533,0.79476,0.79488,62400000.0
2008-02-07 22:35:00,0.79492,0.79533,0.79484,0.79514,48400000.0
2008-02-07 22:40:00,0.79503,0.79516,0.79453,0.79478,50000000.0
2008-02-07 22:45:00,0.79447,0.79478,0.79434,0.79463,63400000.0
2008-02-07 22:50:00,0.79465,0.79482,0.79447,0.79449,54400000.0
2008-02-07 22:55:00,0.79501,0.79538,0.79461,0.79504,68600000.0
2008-02-07 23:00:00,0.79494,0.79561,0.79482,0.7949,59200000.0
2008-02-07 23:05:00,0.79498,0.79498,0.79372,0.79458,49600000.0
2008-02-07 23:10:00,0.79439,0.79459,0.79405,0.79407,64000000.0
2008-02-07 23:15:00,0.79408,0.79426,0.79396,0.79426,51600000.0
2008-02-07 23:20:00,0.79424,0.79474,0.79328,0.79459,60800000.0
2008-02-07 23:25:00,0.79463,0.79474,0.79433,0.79469,54400000.0
2008-02-07 23:30:00,0.79457,0.7948,0.79457,0.79459,49600000.0
2008-02-07 23:35:00,0.79462,0.79471,0.79366,0.79452,61800000.0
2008-02-07 23:40:00,0.79448,0.79495,0.79437,0.79491,43600000.0
2008-02-07 23:45:00,0.79509,0.79521,0.79453,0.79456,51200000.0
2008-02-07 23:50:00,0.79467,0.79502,0.79436,0.79502,57600000.0
2008-02-07 23:55:00,0.79497,0.79539,0.79491,0.79513,62200000.0
2008-02-08 00:00:00,0.79511,0.79526,0.79492,0.79492,65600000.0
2008-02-08 00:05:00,0.79515,0.79537,0.79509,0.79522,66000000.0
2008-02-08 00:10:00,0.79525,0.79527,0.7948,0.79505,54400000.0
2008-02-08 00:15:00,0.79508,0.79508,0.79369,0.79414,56000000.0
2008-02-08 00:20:00,0.79424,0.79482,0.79418,0.79482,57600000.0
2008-02-08 00:25:00,0.79475,0.79499,0.79441,0.79499,62400000.0
2008-02-08 00:30:00,0.79479,0.79518,0.79468,0.79513,61200000.0
2008-02-08 00:35:00,0.79515,0.79515,0.7949,0.79505,59200000.0
2008-02-08 00:40:00,0.79507,0.7951,0.79456,0.79463,58000000.0
2008-02-08 00:45:00,0.79448,0.79465,0.79351,0.79361,62400000.0
2008-02-08 00:50:00,0.79363,0.79415,0.79333,0.79415,62800000.0
2008-02-08 00:55:00,0.79445,0.79455,0.79399,0.79419,62800000.0
2008-02-08 01:00:00,0.7942,0.7942,0.7936,0.79368,54400000.0
2008-02-08 01:05:00,0.79363,0.79426,0.79341,0.79416,57600000.0
2008-02-08 01:10:00,0.79415,0.79431,0.79373,0.79378,50600000.0
2008-02-08 01:15:00,0.79377,0.79385,0.7926,0.79382,62800000.0
2008-02-08 01:20:00,0.79385,0.79386,0.79359,0.79371,51200000.0
2008-02-08 01:25:00,0.79357,0.79394,0.7935,0.79387,59200000.0
2008-02-08 01:30:00,0.79275,0.79418,0.79275,0.79386,44800000.0
2008-02-08 01:35:00,0.79356,0.79379,0.7932,0.79324,52800000.0
2008-02-08 01:40:00,0.7932,0.79349,0.793,0.79338,37200000.0
2008-02-08 01:45:00,0.7934,0.7934,0.79311,0.79318,51200000.0
2008-02-08 01:50:00,0.79333,0.79346,0.79297,0.79317,51200000.0
2008-02-08 01:55:00,0.79335,0.79344,0.79314,0.79325,66600000.0
2008-02-08 02:00:00,0.79323,0.79355,0.79307,0.7933,64400000.0
2008-02-08 02:05:00,0.79321,0.79343,0.79305,0.79319,52800000.0
2008-02-08 02:10:00,0.79316,0.7932,0.79278,0.79314,56000000.0
2008-02-08 02:15:00,0.79306,0.79355,0.79306,0.7934,54400000.0
2008-02-08 02:20:00,0.79303,0.79353,0.79302,0.7931,56000000.0
2008-02-08 02:25:00,0.79336,0.79357,0.79295,0.79317,62400000.0
2008-02-08 02:30:00,0.79314,0.79352,0.79218,0.79334,46800000.0
2008-02-08 02:35:00,0.79335,0.7946,0.79325,0.7946,59200000.0
2008-02-08 02:40:00,0.79452,0.79452,0.79368,0.79409,70800000.0
2008-02-08 02:45:00,0.79402,0.79424,0.79371,0.79383,60800000.0
2008-02-08 02:50:00,0.7939,0.79519,0.79385,0.79519,55400000.0
2008-02-08 02:55:00,0.79528,0.79528,0.79458,0.79505,60800000.0
2008-02-08 03:00:00,0.7949,0.79508,0.79355,0.79443,61200000.0
2008-02-08 03:05:00,0.79433,0.79476,0.79429,0.79476,57600000.0
2008-02-08 03:10:00,0.79471,0.79537,0.79461,0.79527,70400000.0
2008-02-08 03:15:00,0.79521,0.79521,0.79453,0.7948,50000000.0
2008-02-08 03:20:00,0.79471,0.79488,0.79446,0.79461,60800000.0
2008-02-08 03:25:00,0.7947,0.79494,0.79405,0.79405,70800000.0
2008-02-08 03:30:00,0.79427,0.79509,0.79425,0.79502,57600000.0
2008-02-08 03:35:00,0.79487,0.79536,0.79481,0.79508,60800000.0
2008-02-08 03:40:00,0.79488,0.79529,0.79479,0.79522,56000000.0
2008-02-08 03:45:00,0.79511,0.79525,0.79484,0.79486,57600000.0
2008-02-08 03:50:00,0.79496,0.7953,0.79478,0.7953,62800000.0
2008-02-08 03:55:00,0.79551,0.79572,0.79522,0.79572,60800000.0
2008-02-08 04:00:00,0.79572,0.79577,0.79487,0.79573,56000000.0
2008-02-08 04:05:00,0.79573,0.79598,0.79563,0.79597,68800000.0
2008-02-08 04:10:00,0.79594,0.79634,0.79579,0.79607,60800000.0
2008-02-08 04:15:00,0.79624,0.79626,0.79587,0.79613,64400000.0
2008-02-08 04:20:00,0.79618,0.79631,0.79514,0.79612,56000000.0
2008-02-08 04:25:00,0.79614,0.79635,0.79596,0.79627,84600000.0
2008-02-08 04:30:00,0.79635,0.79637,0.7961,0.79624,51600000.0
2008-02-08 04:35:00,0.79627,0.79636,0.79583,0.79584,52800000.0
2008-02-08 04:40:00,0.79598,0.79624,0.79581,0.79606,65000000.0
2008-02-08 04:45:00,0.79606,0.79648,0.7958,0.79645,54800000.0
2008-02-08 04:50:00,0.79652,0.7969,0.79612,0.7969,57600000.0
2008-02-08 04:55:00,0.79684,0.79704,0.79649,0.79663,62400000.0
2008-02-08 05:00:00,0.79667,0.79676,0.79626,0.79636,57600000.0
2008-02-08 05:05:00,0.79629,0.79667,0.79621,0.79642,40400000.0
2008-02-08 05:10:00,0.79637,0.7967,0.7962,0.79659,61200000.0
2008-02-08 05:15:00,0.79656,0.79669,0.79617,0.79641,56000000.0
2008-02-08 05:20:00,0.79634,0.79651,0.79634,0.79647,33600000.0
2008-02-08 05:25:00,0.79659,0.7978,0.79611,0.79668,56000000.0
2008-02-08 05:30:00,0.7968,0.79692,0.79663,0.79685,68800000.0
2008-02-08 05:35:00,0.79688,0.79758,0.79662,0.7967,59200000.0
2008-02-08 05:40:00,0.79671,0.79727,0.79631,0.79723,54400000.0
2008-02-08 05:45:00,0.796,0.79732,0.79595,0.79641,46400000.0
2008-02-08 05:50:00,0.79648,0.79656,0.79612,0.79619,65600000.0
2008-02-08 05:55:00,0.79634,0.79636,0.79589,0.79603,59200000.0
2008-02-08 06:00:00,0.79582,0.79614,0.79582,0.79614,70800000.0
2008-02-08 06:05:00,0.79615,0.79615,0.79481,0.79583,67200000.0
2008-02-08 06:10:00,0.79587,0.79701,0.79581,0.79701,54400000.0
2008-02-08 06:15:00,0.79616,0.79618,0.79585,0.79585,57600000.0
2008-02-08 06:20:00,0.79564,0.79585,0.7955,0.79579,52800000.0
2008-02-08 06:25:00,0.79583,0.79587,0.79524,0.79524,50400000.0
2008-02-08 06:30:00,0.79524,0.79565,0.79504,0.79552,64000000.0
2008-02-08 06:35:00,0.79636,0.79643,0.79517,0.79521,56000000.0
2008-02-08 06:40:00,0.79541,0.79577,0.79467,0.79573,45200000.0
2008-02-08 06:45:00,0.79584,0.79659,0.79565,0.79656,60200000.0
2008-02-08 06:50:00,0.79561,0.79584,0.79553,0.79584,56000000.0
2008-02-08 06:55:00,0.79578,0.79581,0.79551,0.7957,54400000.0
2008-02-08 07:00:00,0.79568,0.7958,0.79555,0.7956,57800000.0
2008-02-08 07:05:00,0.79564,0.79579,0.79527,0.79563,63400000.0
2008-02-08 07:10:00,0.79557,0.79645,0.79553,0.79642,64000000.0
2008-02-08 07:15:00,0.79558,0.79615,0.79506,0.79615,60800000.0
2008-02-08 07:20:00,0.79537,0.79562,0.79536,0.79553,51200000.0
2008-02-08 07:25:00,0.79559,0.7957,0.79542,0.79555,54400000.0
2008-02-08 07:30:00,0.79545,0.79571,0.79545,0.79553,67200000.0
2008-02-08 07:35:00,0.79558,0.79562,0.7945,0.79561,70400000.0
2008-02-08 07:40:00,0.7956,0.79567,0.79432,0.79567,46400000.0
2008-02-08 07:45:00,0.79571,0.79592,0.79554,0.79586,74000000.0
2008-02-08 07:50:00,0.79598,0.796,0.79552,0.79552,59600000.0
2008-02-08 07:55:00,0.79564,0.79604,0.79548,0.79604,67200000.0
2008-02-08 08:00:00,0.79606,0.79609,0.79475,0.79485,64000000.0
2008-02-08 08:05:00,0.79484,0.79532,0.79473,0.79508,68200000.0
2008-02-08 08:10:00,0.79518,0.79557,0.79511,0.79545,54400000.0
2008-02-08 08:15:00,0.79548,0.79573,0.79526,0.79573,62800000.0
2008-02-08 08:20:00,0.79577,0.79577,0.79525,0.79538,62800000.0
2008-02-08 08:25:00,0.79549,0.79553,0.79506,0.79553,54400000.0
2008-02-08 08:30:00,0.79558,0.79577,0.79545,0.7957,69200000.0
2008-02-08 08:35:00,0.79647,0.79658,0.79537,0.79595,54400000.0
2008-02-08 08:40:00,0.79625,0.79636,0.79576,0.79576,70400000.0
2008-02-08 08:45:00,0.79586,0.79594,0.79561,0.79565,97600000.0
2008-02-08 08:50:00,0.79568,0.79592,0.79526,0.79526,169600000.0
2008-02-08 08:55:00,0.79515,0.79515,0.79429,0.79429,56000000.0
2008-02-08 09:00:00,0.79425,0.79442,0.7939,0.79413,99600000.0
2008-02-08 09:05:00,0.79435,0.79463,0.79414,0.79425,97400000.0
2008-02-08 09:10:00,0.79421,0.79454,0.7939,0.79438,120200000.0
2008-02-08 09:15:00,0.79446,0.79474,0.7943,0.79469,136000000.0
2008-02-08 09:20:00,0.79477,0.79507,0.79423,0.79454,94400000.0
2008-02-08 09:25:00,0.79473,0.79541,0.7946,0.79511,132800000.0
2008-02-08 09:30:00,0.79514,0.79524,0.79479,0.79514,128000000.0
2008-02-08 09:35:00,0.79506,0.79506,0.7938,0.79495,206400000.0
2008-02-08 09:40:00,0.79485,0.79516,0.79421,0.79432,247400000.0
2008-02-08 09:45:00,0.79425,0.79425,0.79344,0.79367,98000000.0
2008-02-08 09:50:00,0.7937,0.79433,0.79357,0.79426,328000000.0
2008-02-08 09:55:00,0.79412,0.79485,0.7941,0.7947,224400000.0
2008-02-08 10:00:00,0.79429,0.79431,0.79375,0.79384,285200000.0
2008-02-08 10:05:00,0.79376,0.79444,0.79375,0.79423,201600000.0
2008-02-08 10:10:00,0.79421,0.79464,0.79413,0.79456,265400000.0
2008-02-08 10:15:00,0.79477,0.79482,0.7938,0.79411,174400000.0
2008-02-08 10:20:00,0.79404,0.79427,0.79349,0.79427,272400000.0
2008-02-08 10:25:00,0.79417,0.79418,0.79373,0.79399,226000000.0
2008-02-08 10:30:00,0.7942,0.79427,0.79361,0.79364,137600000.0
2008-02-08 10:35:00,0.79381,0.79447,0.79369,0.79437,96000000.0
2008-02-08 10:40:00,0.79438,0.7944,0.79403,0.79418,169600000.0
2008-02-08 10:45:00,0.79355,0.7943,0.79355,0.79422,186600000.0
2008-02-08 10:50:00,0.79428,0.79497,0.7942,0.79435,219600000.0
2008-02-08 10:55:00,0.79444,0.79448,0.79392,0.79396,245600000.0
2008-02-08 11:00:00,0.79392,0.79395,0.79372,0.79382,251600000.0
2008-02-08 11:05:00,0.79391,0.79446,0.79391,0.79441,198200000.0
2008-02-08 11:10:00,0.79443,0.79443,0.79393,0.79403,304800000.0
2008-02-08 11:15:00,0.79409,0.7946,0.79409,0.79447,135200000.0
2008-02-08 11:20:00,0.79439,0.79489,0.79392,0.79392,242600000.0
2008-02-08 11:25:00,0.79404,0.79431,0.7936,0.79414,248000000.0
2008-02-08 11:30:00,0.79409,0.79409,0.79341,0.79363,96000000.0
2008-02-08 11:35:00,0.79368,0.79379,0.79344,0.79359,142400000.0
2008-02-08 11:40:00,0.79334,0.79343,0.79278,0.79299,133200000.0
2008-02-08 11:45:00,0.79302,0.79321,0.79172,0.79277,142400000.0
2008-02-08 11:50:00,0.79305,0.79316,0.79232,0.79273,188800000.0
2008-02-08 11:55:00,0.79279,0.79279,0.79211,0.79211,164800000.0
2008-02-08 12:00:00,0.79197,0.79219,0.79111,0.79197,120400000.0
2008-02-08 12:05:00,0.79205,0.79216,0.79172,0.79172,119400000.0
2008-02-08 12:10:00,0.7917,0.79174,0.79127,0.79154,138000000.0
2008-02-08 12:15:00,0.79155,0.79155,0.79056,0.79072,161000000.0
2008-02-08 12:20:00,0.79094,0.79095,0.7896,0.78988,131200000.0
2008-02-08 12:25:00,0.79013,0.79121,0.78967,0.78979,134400000.0
2008-02-08 12:30:00,0.79076,0.79076,0.78928,0.78928,178000000.0
2008-02-08 12:35:00,0.78936,0.79012,0.78936,0.78981,110800000.0
2008-02-08 12:40:00,0.78942,0.79082,0.78942,0.79056,85200000.0
2008-02-08 12:45:00,0.79048,0.79062,0.79028,0.79037,168400000.0
2008-02-08 12:50:00,0.79043,0.79052,0.79011,0.79021,121600000.0
2008-02-08 12:55:00,0.79031,0.79052,0.78992,0.78992,108200000.0
2008-02-08 13:00:00,0.78982,0.78994,0.78957,0.78977,88000000.0
2008-02-08 13:05:00,0.78965,0.78988,0.78906,0.78906,119400000.0
2008-02-08 13:10:00,0.78917,0.78973,0.78916,0.78973,99200000.0
2008-02-08 13:15:00,0.78959,0.7898,0.78949,0.78954,180800000.0
2008-02-08 13:20:00,0.78956,0.78972,0.78921,0.78929,144400000.0
2008-02-08 13:25:00,0.78924,0.78975,0.78906,0.78974,89000000.0
2008-02-08 13:30:00,0.78965,0.79056,0.78964,0.79022,206400000.0
2008-02-08 13:35:00,0.79012,0.79015,0.78972,0.78984,95400000.0
2008-02-08 13:40:00,0.79013,0.79103,0.78977,0.79102,83800000.0
2008-02-08 13:45:00,0.79117,0.79145,0.79101,0.79127,102400000.0
2008-02-08 13:50:00,0.79138,0.7915,0.79077,0.7908,78400000.0
2008-02-08 13:55:00,0.79101,0.79128,0.79071,0.79116,138600000.0
2008-02-08 14:00:00,0.79025,0.79025,0.78485,0.78691,67200000.0
2008-02-08 14:05:00,0.78695,0.78732,0.78567,0.78661,84800000.0
2008-02-08 14:10:00,0.78645,0.7867,0.78589,0.78589,128000000.0
2008-02-08 14:15:00,0.78602,0.78684,0.78589,0.78611,65600000.0
2008-02-08 14:20:00,0.78608,0.78664,0.786,0.78652,70400000.0
2008-02-08 14:25:00,0.78616,0.78629,0.78563,0.78587,72400000.0
2008-02-08 14:30:00,0.7859,0.78606,0.7851,0.78514,64000000.0
2008-02-08 14:35:00,0.78522,0.78617,0.78512,0.78582,62800000.0
2008-02-08 14:40:00,0.78578,0.78626,0.78574,0.78616,78400000.0
2008-02-08 14:45:00,0.78594,0.78661,0.78589,0.7864,59600000.0
2008-02-08 14:50:00,0.78635,0.78754,0.78625,0.78754,71400000.0
2008-02-08 14:55:00,0.78754,0.78754,0.78695,0.78702,60200000.0
2008-02-08 15:00:00,0.78702,0.78702,0.7865,0.78679,69800000.0
2008-02-08 15:05:00,0.78671,0.78735,0.78645,0.78709,66000000.0
2008-02-08 15:10:00,0.78696,0.78696,0.78638,0.78677,60800000.0
2008-02-08 15:15:00,0.78677,0.78677,0.78567,0.78568,72000000.0
2008-02-08 15:20:00,0.78583,0.7863,0.78567,0.78581,67200000.0
2008-02-08 15:25:00,0.78586,0.78586,0.78479,0.78508,62400000.0
2008-02-08 15:30:00,0.78502,0.78504,0.78341,0.7844,62400000.0
2008-02-08 15:35:00,0.78456,0.78476,0.78332,0.78444,56000000.0
2008-02-08 15:40:00,0.7846,0.78519,0.78446,0.78515,63400000.0
2008-02-08 15:45:00,0.78518,0.78529,0.78457,0.78528,67200000.0
2008-02-08 15:50:00,0.78524,0.78535,0.78453,0.78453,64000000.0
2008-02-08 15:55:00,0.78464,0.78498,0.78392,0.78484,75200000.0
2008-02-08 16:00:00,0.78494,0.78509,0.78473,0.78474,59200000.0
2008-02-08 16:05:00,0.78476,0.78492,0.78383,0.78431,70400000.0
2008-02-08 16:10:00,0.78424,0.78451,0.78378,0.78432,67600000.0
2008-02-08 16:15:00,0.78401,0.78443,0.78367,0.78424,56000000.0
2008-02-08 16:20:00,0.78418,0.78433,0.78396,0.78402,67200000.0
2008-02-08 16:25:00,0.78369,0.78369,0.78285,0.78309,75600000.0
2008-02-08 16:30:00,0.78312,0.78342,0.78284,0.7832,59000000.0
2008-02-08 16:35:00,0.78313,0.78335,0.78227,0.78228,67200000.0
2008-02-08 16:40:00,0.78238,0.78308,0.78211,0.78308,64400000.0
2008-02-08 16:45:00,0.78313,0.78341,0.78295,0.78323,73600000.0
2008-02-08 16:50:00,0.78275,0.78341,0.78226,0.78313,53800000.0
2008-02-08 16:55:00,0.78319,0.78434,0.78305,0.78429,65600000.0
2008-02-08 17:00:00,0.78452,0.78469,0.78335,0.78386,66600000.0
2008-02-08 17:05:00,0.78405,0.78452,0.78396,0.78443,67200000.0
2008-02-08 17:10:00,0.78447,0.78507,0.7842,0.78433,68800000.0
2008-02-08 17:15:00,0.78423,0.78441,0.78395,0.78395,73600000.0
2008-02-08 17:20:00,0.78401,0.78428,0.7839,0.78418,59600000.0
2008-02-08 17:25:00,0.78429,0.78498,0.78425,0.78484,67200000.0
2008-02-08 17:30:00,0.78482,0.785,0.78458,0.78487,67600000.0
2008-02-08 17:35:00,0.78485,0.7853,0.78482,0.78524,67200000.0
2008-02-08 17:40:00,0.78519,0.78549,0.78444,0.78444,60800000.0
2008-02-08 17:45:00,0.78456,0.78506,0.78433,0.78443,68200000.0
2008-02-08 17:50:00,0.78431,0.78616,0.78431,0.7859,68200000.0
2008-02-08 17:55:00,0.78588,0.78753,0.78588,0.78753,70400000.0
2008-02-08 18:00:00,0.78771,0.78774,0.78724,0.78738,67200000.0
2008-02-08 18:05:00,0.78761,0.78812,0.78742,0.78747,59200000.0
2008-02-08 18:10:00,0.7874,0.78832,0.7874,0.78798,64000000.0
2008-02-08 18:15:00,0.78798,0.78798,0.78575,0.78575,67200000.0
2008-02-08 18:20:00,0.78714,0.78767,0.78714,0.7872,59600000.0
2008-02-08 18:25:00,0.7873,0.78757,0.78702,0.78716,67200000.0
2008-02-08 18:30:00,0.78714,0.78736,0.78681,0.78702,57600000.0
2008-02-08 18:35:00,0.78696,0.78703,0.78567,0.78567,59200000.0
2008-02-08 18:40:00,0.78557,0.78611,0.78479,0.78579,65600000.0
2008-02-08 18:45:00,0.78556,0.78639,0.78556,0.78639,60800000.0
2008-02-08 18:50:00,0.78658,0.78665,0.78583,0.78583,64000000.0
2008-02-08 18:55:00,0.78596,0.78702,0.78596,0.78702,73600000.0
2008-02-08 19:00:00,0.78697,0.78701,0.78586,0.78658,62800000.0
2008-02-08 19:05:00,0.7865,0.7865,0.78611,0.78636,52800000.0
2008-02-08 19:10:00,0.78647,0.78647,0.78591,0.78591,70400000.0
2008-02-08 19:15:00,0.78597,0.78619,0.78578,0.78598,65600000.0
2008-02-08 19:20:00,0.78595,0.7861,0.78556,0.78556,56000000.0
2008-02-08 19:25:00,0.78552,0.78598,0.78552,0.78576,54400000.0
2008-02-08 19:30:00,0.78579,0.78624,0.78558,0.786,52200000.0
2008-02-08 19:35:00,0.78602,0.78636,0.78571,0.78636,64000000.0
2008-02-08 19:40:00,0.78637,0.78642,0.7861,0.78627,62400000.0
2008-02-08 19:45:00,0.78618,0.78673,0.78614,0.78646,59600000.0
2008-02-08 19:50:00,0.78645,0.78648,0.78599,0.78633,56000000.0
2008-02-08 19:55:00,0.78646,0.78746,0.78646,0.78746,60800000.0
2008-02-08 20:00:00,0.78753,0.78807,0.78727,0.78792,49600000.0
2008-02-08 20:05:00,0.78763,0.78775,0.78668,0.78775,58600000.0
2008-02-08 20:10:00,0.78769,0.78867,0.78751,0.78866,66000000.0
2008-02-08 20:15:00,0.78837,0.78893,0.78762,0.78776,56000000.0
2008-02-08 20:20:00,0.78758,0.78893,0.78758,0.78877,59200000.0
2008-02-08 20:25:00,0.78842,0.78842,0.78683,0.7869,43200000.0
2008-02-08 20:30:00,0.78712,0.78771,0.78705,0.78754,62400000.0
2008-02-08 20:35:00,0.7875,0.78767,0.78729,0.78729,54400000.0
2008-02-08 20:40:00,0.78719,0.78743,0.78705,0.78743,53800000.0
2008-02-08 20:45:00,0.78745,0.78849,0.78735,0.78786,60800000.0
2008-02-08 20:50:00,0.78793,0.78825,0.78788,0.78788,67200000.0
2008-02-08 20:55:00,0.78788,0.78869,0.78788,0.78807,44200000.0
2008-02-08 21:00:00,0.78793,0.78799,0.78771,0.78774,51200000.0
2008-02-08 21:05:00,0.78771,0.78789,0.78759,0.78787,54400000.0
2008-02-08 21:10:00,0.78802,0.78869,0.78797,0.78829,56400000.0
2008-02-08 21:15:00,0.78827,0.78827,0.78735,0.78765,44800000.0
2008-02-08 21:20:00,0.78759,0.78776,0.78723,0.7875,52800000.0
2008-02-08 21:25:00,0.78747,0.78769,0.78636,0.78735,52800000.0
2008-02-08 21:30:00,0.78737,0.78803,0.78726,0.78782,48400000.0
2008-02-08 21:35:00,0.7879,0.78818,0.78771,0.78771,48000000.0
2008-02-08 21:40:00,0.78798,0.78836,0.78782,0.78808,49600000.0
2008-02-08 21:45:00,0.78805,0.78826,0.78791,0.78803,38400000.0
2008-02-08 21:50:00,0.78799,0.78799,0.78743,0.78751,50000000.0
2008-02-08 21:55:00,0.78754,0.78792,0.78745,0.78783,46400000.0
2008-02-08 22:00:00,0.78771,0.78781,0.78729,0.78733,59200000.0
2008-02-08 22:05:00,0.78738,0.78757,0.78738,0.78746,58600000.0
2008-02-08 22:10:00,0.78733,0.78775,0.78706,0.78775,54400000.0
2008-02-08 22:15:00,0.78768,0.78773,0.78729,0.78765,54400000.0
2008-02-08 22:20:00,0.78776,0.78795,0.78629,0.78739,62400000.0
2008-02-08 22:25:00,0.7875,0.78758,0.78623,0.78727,52800000.0
2008-02-08 22:30:00,0.78741,0.78758,0.7872,0.7872,58000000.0
2008-02-08 22:35:00,0.78692,0.78732,0.7869,0.78716,44800000.0
2008-02-08 22:40:00,0.78691,0.78718,0.78687,0.78701,48000000.0
2008-02-08 22:45:00,0.78707,0.78721,0.78682,0.78706,64000000.0
2008-02-08 22:50:00,0.78713,0.78721,0.78662,0.78662,60800000.0
2008-02-08 22:55:00,0.78683,0.7871,0.78668,0.78697,68800000.0
2008-02-08 23:00:00,0.78718,0.7873,0.78672,0.78672,61800000.0
2008-02-08 23:05:00,0.78662,0.78678,0.78545,0.78678,49600000.0
2008-02-08 23:10:00,0.78789,0.78789,0.7864,0.7864,60800000.0
2008-02-08 23:15:00,0.78625,0.7868,0.78625,0.78674,46400000.0
2008-02-08 23:20:00,0.78692,0.78705,0.78595,0.78651,60800000.0
2008-02-08 23:25:00,0.78653,0.78678,0.78648,0.78673,45800000.0
2008-02-08 23:30:00,0.78671,0.78677,0.78634,0.78651,43200000.0
2008-02-08 23:35:00,0.78646,0.78652,0.78542,0.78618,58000000.0
2008-02-08 23:40:00,0.78633,0.7866,0.78626,0.78655,40400000.0
2008-02-08 23:45:00,0.78648,0.78715,0.78624,0.78715,51000000.0
2008-02-08 23:50:00,0.78725,0.78725,0.78686,0.78706,49600000.0
2008-02-08 23:55:00,0.78724,0.78851,0.78672,0.78672,64000000.0
2008-02-11 00:00:00,0.78625,0.78627,0.78588,0.78604,40000000.0
2008-02-11 00:05:00,0.78587,0.78595,0.78559,0.78594,53200000.0
2008-02-11 00:10:00,0.78618,0.78618,0.78557,0.78611,54800000.0
2008-02-11 00:15:00,0.78598,0.786,0.78564,0.78594,44800000.0
2008-02-11 00:20:00,0.78578,0.78657,0.78578,0.78643,41600000.0
2008-02-11 00:25:00,0.78651,0.78671,0.7859,0.78604,40000000.0
2008-02-11 00:30:00,0.78557,0.78639,0.78557,0.78625,49600000.0
2008-02-11 00:35:00,0.78627,0.78721,0.78627,0.78721,59000000.0
2008-02-11 00:40:00,0.78698,0.78712,0.78663,0.78687,45200000.0
2008-02-11 00:45:00,0.78629,0.78686,0.7858,0.78634,62400000.0
2008-02-11 00:50:00,0.78707,0.78707,0.78592,0.78677,52800000.0
2008-02-11 00:55:00,0.7867,0.78683,0.7861,0.78612,35200000.0
2008-02-11 01:00:00,0.78687,0.78718,0.78636,0.78712,60800000.0
2008-02-11 01:05:00,0.7861,0.78645,0.78601,0.78645,44800000.0
2008-02-11 01:10:00,0.78648,0.78731,0.78648,0.78656,41600000.0
2008-02-11 01:15:00,0.78656,0.78721,0.78596,0.78675,54400000.0
2008-02-11 01:20:00,0.78676,0.78692,0.78627,0.78637,50600000.0
2008-02-11 01:25:00,0.78638,0.78694,0.78633,0.78694,58000000.0
2008-02-11 01:30:00,0.78602,0.78724,0.78602,0.78705,44200000.0
2008-02-11 01:35:00,0.78697,0.78717,0.78697,0.78708,40800000.0
2008-02-11 01:40:00,0.78716,0.78775,0.78665,0.78665,36800000.0
2008-02-11 01:45:00,0.78716,0.78788,0.7867,0.78782,39200000.0
2008-02-11 01:50:00,0.78708,0.78712,0.78663,0.7867,40000000.0
2008-02-11 01:55:00,0.78695,0.78772,0.78685,0.78759,66600000.0
2008-02-11 02:00:00,0.78717,0.78766,0.78713,0.78727,66000000.0
2008-02-11 02:05:00,0.78805,0.78815,0.7872,0.78771,54400000.0
2008-02-11 02:10:00,0.78756,0.78798,0.78731,0.78736,50000000.0
2008-02-11 02:15:00,0.78737,0.7878,0.78711,0.78711,40000000.0
2008-02-11 02:20:00,0.78701,0.78751,0.78658,0.78701,56000000.0
2008-02-11 02:25:00,0.78686,0.78686,0.78546,0.78546,44200000.0
2008-02-11 02:30:00,0.78667,0.78701,0.78591,0.78591,59200000.0
2008-02-11 02:35:00,0.78592,0.78641,0.7859,0.78641,50600000.0
2008-02-11 02:40:00,0.78639,0.78737,0.78587,0.78721,54400000.0
2008-02-11 02:45:00,0.78747,0.78769,0.78681,0.78692,48000000.0
2008-02-11 02:50:00,0.78692,0.78746,0.78691,0.78746,57000000.0
2008-02-11 02:55:00,0.78752,0.78758,0.78693,0.787,52800000.0
2008-02-11 03:00:00,0.78714,0.78739,0.78679,0.7869,54400000.0
2008-02-11 03:05:00,0.7873,0.78765,0.78704,0.7871,62400000.0
2008-02-11 03:10:00,0.78727,0.78748,0.78689,0.78708,62400000.0
2008-02-11 03:15:00,0.78712,0.78728,0.78694,0.78708,57600000.0
2008-02-11 03:20:00,0.78717,0.78781,0.78717,0.78781,59200000.0
2008-02-11 03:25:00,0.78802,0.78863,0.78802,0.78842,60800000.0
2008-02-11 03:30:00,0.78861,0.7887,0.78816,0.78847,61800000.0
2008-02-11 03:35:00,0.78846,0.78938,0.78838,0.78899,53800000.0
2008-02-11 03:40:00,0.78901,0.7891,0.78876,0.78888,55400000.0
2008-02-11 03:45:00,0.78891,0.78907,0.78888,0.789,41600000.0
2008-02-11 03:50:00,0.78902,0.78906,0.78813,0.7883,65600000.0
2008-02-11 03:55:00,0.78848,0.78867,0.78827,0.78855,59200000.0
2008-02-11 04:00:00,0.7886,0.78897,0.78843,0.78882,62400000.0
2008-02-11 04:05:00,0.78854,0.7887,0.78785,0.78788,49600000.0
2008-02-11 04:10:00,0.78833,0.78873,0.78815,0.78869,50600000.0
2008-02-11 04:15:00,0.78812,0.78873,0.78812,0.78872,40000000.0
2008-02-11 04:20:00,0.78875,0.78885,0.78737,0.78837,54800000.0
2008-02-11 04:25:00,0.78844,0.78861,0.788,0.78857,43200000.0
2008-02-11 04:30:00,0.78855,0.78899,0.78855,0.78872,46400000.0
2008-02-11 04:35:00,0.7886,0.78913,0.78799,0.78913,60800000.0
2008-02-11 04:40:00,0.78918,0.7893,0.78867,0.789,40000000.0
2008-02-11 04:45:00,0.78867,0.78915,0.78867,0.78874,57000000.0
2008-02-11 04:50:00,0.78874,0.78898,0.78789,0.78898,44800000.0
2008-02-11 04:55:00,0.78895,0.78919,0.78865,0.78872,62400000.0
2008-02-11 05:00:00,0.78866,0.78866,0.7881,0.78841,68200000.0
2008-02-11 05:05:00,0.78828,0.78837,0.78796,0.78797,54400000.0
2008-02-11 05:10:00,0.78802,0.78836,0.78784,0.78836,64000000.0
2008-02-11 05:15:00,0.78768,0.78878,0.78768,0.78831,38400000.0
2008-02-11 05:20:00,0.78835,0.78838,0.78815,0.78828,27200000.0
2008-02-11 05:25:00,0.7883,0.78899,0.7883,0.78887,52800000.0
2008-02-11 05:30:00,0.78891,0.78892,0.78765,0.78864,32000000.0
2008-02-11 05:35:00,0.78863,0.78863,0.78756,0.78853,62400000.0
2008-02-11 05:40:00,0.78859,0.78872,0.78822,0.78854,51200000.0
2008-02-11 05:45:00,0.78863,0.78904,0.78806,0.78888,54400000.0
2008-02-11 05:50:00,0.7882,0.78861,0.78808,0.7886,59200000.0
2008-02-11 05:55:00,0.78856,0.7889,0.78856,0.78863,52200000.0
2008-02-11 06:00:00,0.78823,0.78878,0.78823,0.7887,36800000.0
2008-02-11 06:05:00,0.78844,0.78852,0.7881,0.78818,44800000.0
2008-02-11 06:10:00,0.78805,0.78808,0.78737,0.78784,38400000.0
2008-02-11 06:15:00,0.78779,0.78782,0.78721,0.78732,33600000.0
2008-02-11 06:20:00,0.78751,0.7881,0.78727,0.78757,35600000.0
2008-02-11 06:25:00,0.78714,0.78775,0.78714,0.78749,44800000.0
2008-02-11 06:30:00,0.78778,0.7878,0.78627,0.78734,51200000.0
2008-02-11 06:35:00,0.78736,0.78745,0.78689,0.78739,44800000.0
2008-02-11 06:40:00,0.7875,0.7875,0.78687,0.78725,36800000.0
2008-02-11 06:45:00,0.78719,0.78729,0.78698,0.78729,56000000.0
2008-02-11 06:50:00,0.78729,0.7873,0.78692,0.78708,54800000.0
2008-02-11 06:55:00,0.7871,0.78719,0.78695,0.78704,38400000.0
2008-02-11 07:00:00,0.78719,0.78719,0.78681,0.78701,28800000.0
2008-02-11 07:05:00,0.78708,0.78719,0.78677,0.78677,51200000.0
2008-02-11 07:10:00,0.78698,0.78764,0.78694,0.78721,61200000.0
2008-02-11 07:15:00,0.78708,0.78753,0.78705,0.78731,54200000.0
2008-02-11 07:20:00,0.78734,0.78742,0.78704,0.78704,53800000.0
2008-02-11 07:25:00,0.7871,0.78719,0.78685,0.78715,62400000.0
2008-02-11 07:30:00,0.78719,0.78765,0.78717,0.78718,43200000.0
2008-02-11 07:35:00,0.787,0.78728,0.78695,0.78722,59600000.0
2008-02-11 07:40:00,0.78752,0.78752,0.78687,0.78718,43600000.0
2008-02-11 07:45:00,0.78717,0.78764,0.78699,0.78732,60800000.0
2008-02-11 07:50:00,0.78771,0.78771,0.78566,0.78738,59200000.0
2008-02-11 07:55:00,0.78706,0.788,0.78706,0.7877,46800000.0
2008-02-11 08:00:00,0.78792,0.78861,0.78792,0.78803,60800000.0
2008-02-11 08:05:00,0.78782,0.78853,0.78771,0.78809,56000000.0
2008-02-11 08:10:00,0.78819,0.78825,0.78795,0.78797,55400000.0
2008-02-11 08:15:00,0.78792,0.78792,0.78738,0.78744,59200000.0
2008-02-11 08:20:00,0.78739,0.78745,0.78685,0.78685,52800000.0
2008-02-11 08:25:00,0.78749,0.78753,0.78725,0.78739,34000000.0
2008-02-11 08:30:00,0.78735,0.78794,0.78726,0.78794,54400000.0
2008-02-11 08:35:00,0.78794,0.78824,0.78794,0.78824,56800000.0
2008-02-11 08:40:00,0.7883,0.78838,0.7878,0.78813,59200000.0
2008-02-11 08:45:00,0.78805,0.78862,0.78805,0.78861,70400000.0
2008-02-11 08:50:00,0.78847,0.7896,0.78842,0.78956,44800000.0
2008-02-11 08:55:00,0.78962,0.78969,0.78773,0.78881,62800000.0
2008-02-11 09:00:00,0.78864,0.78898,0.7885,0.78856,73600000.0
2008-02-11 09:05:00,0.78858,0.78893,0.78853,0.7886,64000000.0
2008-02-11 09:10:00,0.78835,0.78855,0.78782,0.78796,60800000.0
2008-02-11 09:15:00,0.78803,0.78815,0.78706,0.78766,62800000.0
2008-02-11 09:20:00,0.7877,0.78798,0.78767,0.78798,59200000.0
2008-02-11 09:25:00,0.78812,0.78812,0.7877,0.7877,48000000.0
2008-02-11 09:30:00,0.78779,0.78796,0.78738,0.78774,67200000.0
2008-02-11 09:35:00,0.78772,0.78785,0.78735,0.78742,59200000.0
2008-02-11 09:40:00,0.78669,0.78803,0.78669,0.78735,67600000.0
2008-02-11 09:45:00,0.78734,0.78739,0.7866,0.78685,64000000.0
2008-02-11 09:50:00,0.78729,0.78765,0.78716,0.78758,59600000.0
2008-02-11 09:55:00,0.78749,0.78786,0.78715,0.78766,63400000.0
2008-02-11 10:00:00,0.78775,0.78791,0.78704,0.78704,69800000.0
2008-02-11 10:05:00,0.78736,0.78783,0.78697,0.78757,68800000.0
2008-02-11 10:10:00,0.78773,0.7882,0.78743,0.78795,69200000.0
2008-02-11 10:15:00,0.78786,0.7881,0.78622,0.78627,60800000.0
2008-02-11 10:20:00,0.78624,0.78656,0.78602,0.78627,67200000.0
2008-02-11 10:25:00,0.78597,0.78621,0.78577,0.78594,67200000.0
2008-02-11 10:30:00,0.786,0.78613,0.7854,0.78613,68000000.0
2008-02-11 10:35:00,0.78617,0.78649,0.78608,0.78614,59200000.0
2008-02-11 10:40:00,0.78608,0.78644,0.78603,0.78616,73600000.0
2008-02-11 10:45:00,0.78596,0.78622,0.78584,0.78622,68200000.0
2008-02-11 10:50:00,0.78641,0.78731,0.78639,0.78681,67200000.0
2008-02-11 10:55:00,0.78653,0.78661,0.78607,0.78612,67200000.0
2008-02-11 11:00:00,0.78631,0.78761,0.78631,0.7873,66000000.0
2008-02-11 11:05:00,0.78713,0.7872,0.78648,0.78648,54800000.0
2008-02-11 11:10:00,0.78656,0.78666,0.78601,0.78625,73400000.0
2008-02-11 11:15:00,0.78626,0.78671,0.78602,0.78671,64000000.0
2008-02-11 11:20:00,0.78684,0.78719,0.78664,0.78678,66600000.0
2008-02-11 11:25:00,0.78677,0.78682,0.78599,0.78614,59200000.0
2008-02-11 11:30:00,0.78611,0.78619,0.78546,0.78563,75200000.0
2008-02-11 11:35:00,0.78579,0.78606,0.78558,0.78587,68000000.0
2008-02-11 11:40:00,0.78598,0.78628,0.78576,0.78628,55400000.0
2008-02-11 11:45:00,0.78656,0.78675,0.78595,0.78622,66600000.0
2008-02-11 11:50:00,0.78615,0.78736,0.78598,0.78732,70400000.0
2008-02-11 11:55:00,0.78726,0.78731,0.78651,0.78731,59200000.0
2008-02-11 12:00:00,0.78741,0.78778,0.78648,0.78759,75200000.0
2008-02-11 12:05:00,0.78779,0.78906,0.78757,0.78896,57600000.0
2008-02-11 12:10:00,0.78917,0.78917,0.78842,0.78857,67200000.0
2008-02-11 12:15:00,0.78804,0.78899,0.78804,0.78856,59200000.0
2008-02-11 12:20:00,0.78838,0.78842,0.78731,0.78842,56000000.0
2008-02-11 12:25:00,0.78839,0.78839,0.78707,0.78792,62400000.0
2008-02-11 12:30:00,0.78789,0.78794,0.78705,0.78716,57600000.0
2008-02-11 12:35:00,0.78709,0.78778,0.78698,0.78778,67200000.0
2008-02-11 12:40:00,0.78773,0.78778,0.78714,0.7874,72000000.0
2008-02-11 12:45:00,0.78735,0.7875,0.7869,0.7875,61200000.0
2008-02-11 12:50:00,0.78734,0.78825,0.78725,0.78809,65600000.0
2008-02-11 12:55:00,0.78822,0.78901,0.78821,0.78901,70400000.0
2008-02-11 13:00:00,0.78923,0.78931,0.78877,0.78898,60800000.0
2008-02-11 13:05:00,0.78898,0.78983,0.78898,0.78943,72000000.0
2008-02-11 13:10:00,0.78942,0.78966,0.78888,0.78888,59200000.0
2008-02-11 13:15:00,0.78883,0.78911,0.78862,0.78885,78400000.0
2008-02-11 13:20:00,0.78874,0.78897,0.78829,0.78861,62400000.0
2008-02-11 13:25:00,0.7881,0.78898,0.78788,0.78788,64000000.0
2008-02-11 13:30:00,0.7875,0.78824,0.7875,0.78801,71400000.0
2008-02-11 13:35:00,0.78852,0.78861,0.78788,0.78793,68800000.0
2008-02-11 13:40:00,0.78785,0.78785,0.78736,0.7875,66400000.0
2008-02-11 13:45:00,0.78752,0.78803,0.78742,0.78796,124800000.0
2008-02-11 13:50:00,0.7883,0.78837,0.78685,0.78771,87400000.0
2008-02-11 13:55:00,0.78765,0.78804,0.78731,0.78778,67200000.0
2008-02-11 14:00:00,0.78758,0.78781,0.78694,0.78702,139600000.0
2008-02-11 14:05:00,0.78715,0.78736,0.78689,0.7872,78800000.0
2008-02-11 14:10:00,0.78722,0.78731,0.78635,0.78645,102400000.0
2008-02-11 14:15:00,0.7865,0.78683,0.7855,0.78678,83000000.0
2008-02-11 14:20:00,0.7868,0.78811,0.78678,0.78811,96400000.0
2008-02-11 14:25:00,0.78827,0.78852,0.78823,0.78849,206800000.0
2008-02-11 14:30:00,0.78863,0.78945,0.78863,0.78923,89600000.0
2008-02-11 14:35:00,0.78899,0.78933,0.78876,0.78886,144400000.0
2008-02-11 14:40:00,0.78891,0.7893,0.78837,0.7893,180200000.0
2008-02-11 14:45:00,0.78933,0.7911,0.78903,0.79077,99000000.0
2008-02-11 14:50:00,0.79074,0.79074,0.78992,0.79012,120400000.0
2008-02-11 14:55:00,0.79029,0.79034,0.78988,0.7902,86800000.0
2008-02-11 15:00:00,0.79029,0.79035,0.78983,0.7902,107600000.0
2008-02-11 15:05:00,0.79027,0.79042,0.78984,0.79018,120400000.0
2008-02-11 15:10:00,0.79008,0.79033,0.78983,0.78986,167800000.0
2008-02-11 15:15:00,0.78978,0.79012,0.78958,0.79009,81000000.0
2008-02-11 15:20:00,0.78989,0.79008,0.78945,0.78964,110400000.0
2008-02-11 15:25:00,0.7896,0.7896,0.78786,0.78879,178000000.0
2008-02-11 15:30:00,0.78795,0.7896,0.78779,0.78926,134200000.0
2008-02-11 15:35:00,0.78914,0.78931,0.78847,0.78851,129400000.0
2008-02-11 15:40:00,0.78837,0.78837,0.78799,0.78837,157200000.0
2008-02-11 15:45:00,0.78838,0.78882,0.78815,0.78843,137600000.0
2008-02-11 15:50:00,0.78843,0.78875,0.78837,0.78851,119400000.0
2008-02-11 15:55:00,0.78836,0.78885,0.78809,0.78864,120000000.0
2008-02-11 16:00:00,0.78861,0.789,0.78849,0.7888,165200000.0
2008-02-11 16:05:00,0.7888,0.78925,0.78869,0.78925,187600000.0
2008-02-11 16:10:00,0.78916,0.78926,0.7881,0.7891,142400000.0
2008-02-11 16:15:00,0.7891,0.78939,0.78883,0.78883,132800000.0
2008-02-11 16:20:00,0.78929,0.78988,0.78922,0.78976,142400000.0
2008-02-11 16:25:00,0.78976,0.79017,0.78966,0.79002,96000000.0
2008-02-11 16:30:00,0.79,0.79041,0.78999,0.79021,248400000.0
2008-02-11 16:35:00,0.78977,0.79042,0.78972,0.79035,243400000.0
2008-02-11 16:40:00,0.79058,0.79122,0.7905,0.79122,134800000.0
2008-02-11 16:45:00,0.79122,0.79144,0.79064,0.79115,306400000.0
2008-02-11 16:50:00,0.79123,0.79153,0.79087,0.79102,198800000.0
2008-02-11 16:55:00,0.79115,0.79128,0.79079,0.79128,250400000.0
2008-02-11 17:00:00,0.79127,0.79127,0.79073,0.79076,245600000.0
2008-02-11 17:05:00,0.7908,0.7908,0.79018,0.79018,219400000.0
2008-02-11 17:10:00,0.79015,0.79042,0.79014,0.7903,186600000.0
2008-02-11 17:15:00,0.79028,0.79045,0.79015,0.79045,169000000.0
2008-02-11 17:20:00,0.79056,0.79063,0.79029,0.79053,90000000.0
2008-02-11 17:25:00,0.79038,0.7906,0.79023,0.79037,137600000.0
2008-02-11 17:30:00,0.79032,0.79127,0.78998,0.79102,226400000.0
2008-02-11 17:35:00,0.79067,0.79098,0.79056,0.79083,271400000.0
2008-02-11 17:40:00,0.79092,0.79098,0.79062,0.79087,173800000.0
2008-02-11 17:45:00,0.79082,0.79134,0.79078,0.79126,266200000.0
2008-02-11 17:50:00,0.79134,0.79135,0.7903,0.7903,201600000.0
2008-02-11 17:55:00,0.79037,0.79101,0.79031,0.791,286200000.0
2008-02-11 18:00:00,0.79106,0.79106,0.79037,0.79052,223400000.0
2008-02-11 18:05:00,0.79048,0.79048,0.78986,0.79007,328400000.0
2008-02-11 18:10:00,0.79025,0.79073,0.79007,0.79073,99200000.0
2008-02-11 18:15:00,0.79101,0.79119,0.79069,0.79084,248000000.0
2008-02-11 18:20:00,0.79081,0.79104,0.78987,0.79092,205800000.0
2008-02-11 18:25:00,0.79093,0.79127,0.79058,0.79064,128000000.0
2008-02-11 18:30:00,0.79064,0.79064,0.78988,0.79003,132800000.0
2008-02-11 18:35:00,0.78981,0.78981,0.78902,0.78918,91200000.0
2008-02-11 18:40:00,0.78908,0.78964,0.78846,0.78849,136000000.0
2008-02-11 18:45:00,0.78847,0.78847,0.78774,0.78832,120000000.0
2008-02-11 18:50:00,0.78833,0.78906,0.78833,0.78902,98000000.0
2008-02-11 18:55:00,0.7889,0.78914,0.78874,0.78888,99200000.0
2008-02-11 19:00:00,0.78896,0.78944,0.78872,0.78928,56000000.0
2008-02-11 19:05:00,0.78933,0.78965,0.78932,0.78949,169400000.0
2008-02-11 19:10:00,0.78949,0.78977,0.7892,0.78942,97000000.0
2008-02-11 19:15:00,0.78945,0.78966,0.78891,0.7896,70800000.0
2008-02-11 19:20:00,0.78938,0.7899,0.78929,0.78942,104000000.0
2008-02-11 19:25:00,0.78973,0.78986,0.78956,0.78978,68800000.0
2008-02-11 19:30:00,0.78963,0.78963,0.78898,0.78898,54400000.0
2008-02-11 19:35:00,0.78885,0.78902,0.78875,0.78897,62400000.0
2008-02-11 19:40:00,0.78895,0.78961,0.78895,0.78961,62400000.0
2008-02-11 19:45:00,0.78957,0.78994,0.78944,0.78994,48000000.0
2008-02-11 19:50:00,0.78995,0.79041,0.78974,0.78978,68800000.0
2008-02-11 19:55:00,0.78967,0.79013,0.78967,0.79004,64000000.0
2008-02-11 20:00:00,0.79012,0.79022,0.7895,0.7895,57000000.0
2008-02-11 20:05:00,0.78956,0.79038,0.78952,0.78989,59200000.0
2008-02-11 20:10:00,0.79022,0.79022,0.7896,0.79013,73600000.0
2008-02-11 20:15:00,0.79006,0.79006,0.78889,0.78979,33600000.0
2008-02-11 20:20:00,0.78932,0.78971,0.78828,0.78945,70400000.0
2008-02-11 20:25:00,0.78934,0.78945,0.7888,0.78888,67600000.0
2008-02-11 20:30:00,0.78894,0.78986,0.78885,0.7892,57600000.0
2008-02-11 20:35:00,0.78972,0.78974,0.78879,0.7895,59200000.0
2008-02-11 20:40:00,0.78923,0.78948,0.78902,0.78905,64000000.0
2008-02-11 20:45:00,0.7889,0.78934,0.78885,0.78914,64000000.0
2008-02-11 20:50:00,0.78914,0.78914,0.78854,0.78868,64000000.0
2008-02-11 20:55:00,0.78871,0.78948,0.78857,0.78902,65600000.0
2008-02-11 21:00:00,0.78899,0.78923,0.78858,0.78882,54400000.0
2008-02-11 21:05:00,0.78907,0.78929,0.78878,0.78878,56000000.0
2008-02-11 21:10:00,0.78883,0.78904,0.78862,0.78904,51200000.0
2008-02-11 21:15:00,0.78908,0.78914,0.78795,0.78891,40800000.0
2008-02-11 21:20:00,0.78884,0.78927,0.78874,0.78907,48000000.0
2008-02-11 21:25:00,0.78877,0.78931,0.7887,0.78924,64000000.0
2008-02-11 21:30:00,0.78886,0.78962,0.78866,0.78866,49600000.0
2008-02-11 21:35:00,0.78862,0.78948,0.78862,0.78935,52800000.0
2008-02-11 21:40:00,0.78937,0.78941,0.7891,0.78927,69200000.0
2008-02-11 21:45:00,0.78891,0.78963,0.78891,0.78957,20800000.0
2008-02-11 21:50:00,0.78963,0.79034,0.78859,0.79034,66600000.0
2008-02-11 21:55:00,0.79059,0.79069,0.79005,0.79018,70400000.0
2008-02-11 22:00:00,0.79007,0.79007,0.78927,0.78962,59200000.0
2008-02-11 22:05:00,0.7893,0.78973,0.7893,0.78954,56400000.0
2008-02-11 22:10:00,0.78948,0.78981,0.789,0.78981,70400000.0
2008-02-11 22:15:00,0.78929,0.78939,0.78916,0.78939,58000000.0
2008-02-11 22:20:00,0.78936,0.78965,0.78932,0.78958,55400000.0
2008-02-11 22:25:00,0.78951,0.79012,0.78934,0.79001,54800000.0
2008-02-11 22:30:00,0.78943,0.78946,0.78901,0.78906,48000000.0
2008-02-11 22:35:00,0.78975,0.78984,0.78905,0.78982,38400000.0
2008-02-11 22:40:00,0.78962,0.7897,0.78942,0.78969,46400000.0
2008-02-11 22:45:00,0.78962,0.78975,0.78948,0.7896,60800000.0
2008-02-11 22:50:00,0.78945,0.78993,0.7893,0.7897,52800000.0
2008-02-11 22:55:00,0.78997,0.78997,0.78977,0.78986,57600000.0
2008-02-11 23:00:00,0.78971,0.78992,0.78955,0.78984,52800000.0
2008-02-11 23:05:00,0.78981,0.79018,0.78981,0.79007,57600000.0
2008-02-11 23:10:00,0.79005,0.79051,0.79005,0.79051,54400000.0
2008-02-11 23:15:00,0.79062,0.79062,0.79,0.79005,65600000.0
2008-02-11 23:20:00,0.7905,0.79084,0.79002,0.79002,48000000.0
2008-02-11 23:25:00,0.78996,0.79002,0.7894,0.78994,44800000.0
2008-02-11 23:30:00,0.78985,0.78997,0.7894,0.78971,79400000.0
2008-02-11 23:35:00,0.78972,0.78981,0.78857,0.78954,44800000.0
2008-02-11 23:40:00,0.78944,0.78983,0.7894,0.78975,57600000.0
2008-02-11 23:45:00,0.78929,0.78983,0.78913,0.78963,60800000.0
2008-02-11 23:50:00,0.78944,0.7899,0.78914,0.78968,68800000.0
2008-02-11 23:55:00,0.78956,0.78974,0.78947,0.78974,48000000.0
2008-02-12 00:00:00,0.78975,0.78994,0.78948,0.78975,59600000.0
2008-02-12 00:05:00,0.78961,0.79013,0.78949,0.78968,62400000.0
2008-02-12 00:10:00,0.7896,0.79006,0.7896,0.78994,57600000.0
2008-02-12 00:15:00,0.79003,0.79011,0.78919,0.78959,55800000.0
2008-02-12 00:20:00,0.78941,0.79023,0.78941,0.7901,60200000.0
2008-02-12 00:25:00,0.791,0.79106,0.78977,0.79006,60800000.0
2008-02-12 00:30:00,0.78989,0.79003,0.78943,0.78983,69800000.0
2008-02-12 00:35:00,0.78985,0.79016,0.78963,0.78987,60800000.0
2008-02-12 00:40:00,0.78988,0.78998,0.7889,0.7889,46400000.0
2008-02-12 00:45:00,0.78894,0.78999,0.78884,0.78989,70400000.0
2008-02-12 00:50:00,0.78984,0.79004,0.78958,0.7897,57600000.0
2008-02-12 00:55:00,0.78971,0.79033,0.78904,0.78977,60800000.0
2008-02-12 01:00:00,0.78981,0.78992,0.78924,0.78924,60800000.0
2008-02-12 01:05:00,0.78888,0.78955,0.7888,0.78955,56000000.0
2008-02-12 01:10:00,0.78958,0.78958,0.78902,0.78912,56400000.0
2008-02-12 01:15:00,0.78931,0.78968,0.78903,0.78903,70400000.0
2008-02-12 01:20:00,0.78878,0.78933,0.78873,0.78918,59600000.0
2008-02-12 01:25:00,0.78923,0.78931,0.788,0.78912,45800000.0
2008-02-12 01:30:00,0.78924,0.78951,0.78897,0.78897,62400000.0
2008-02-12 01:35:00,0.78892,0.78928,0.78862,0.7889,56000000.0
2008-02-12 01:40:00,0.78976,0.78976,0.78877,0.78893,52800000.0
2008-02-12 01:45:00,0.78901,0.78928,0.78873,0.78921,56400000.0
2008-02-12 01:50:00,0.78916,0.78968,0.78907,0.78938,52200000.0
2008-02-12 01:55:00,0.7893,0.78938,0.78881,0.78906,64400000.0
2008-02-12 02:00:00,0.78904,0.78977,0.78877,0.78962,67200000.0
2008-02-12 02:05:00,0.78955,0.78986,0.78949,0.78967,56400000.0
2008-02-12 02:10:00,0.78952,0.78976,0.78865,0.78929,52800000.0
2008-02-12 02:15:00,0.78938,0.78955,0.78914,0.7893,41600000.0
2008-02-12 02:20:00,0.78938,0.78951,0.78907,0.78931,65400000.0
2008-02-12 02:25:00,0.78927,0.78929,0.78766,0.78766,44200000.0
2008-02-12 02:30:00,0.78848,0.78904,0.78847,0.7886,48000000.0
2008-02-12 02:35:00,0.78837,0.78951,0.78833,0.78951,51200000.0
2008-02-12 02:40:00,0.78956,0.78958,0.78819,0.78913,54400000.0
2008-02-12 02:45:00,0.78903,0.78912,0.78826,0.7888,48000000.0
2008-02-12 02:50:00,0.78885,0.78891,0.78837,0.7885,57600000.0
2008-02-12 02:55:00,0.7889,0.78892,0.7885,0.78889,41600000.0
2008-02-12 03:00:00,0.7884,0.78874,0.78835,0.78866,60800000.0
2008-02-12 03:05:00,0.78866,0.78912,0.78805,0.78826,51200000.0
2008-02-12 03:10:00,0.78869,0.78882,0.78854,0.7886,62400000.0
2008-02-12 03:15:00,0.78887,0.78899,0.78845,0.78871,32000000.0
2008-02-12 03:20:00,0.78897,0.78921,0.78846,0.78855,55400000.0
2008-02-12 03:25:00,0.78946,0.78953,0.78825,0.78892,55600000.0
2008-02-12 03:30:00,0.7887,0.78945,0.7886,0.7892,62400000.0
2008-02-12 03:35:00,0.7889,0.78927,0.78861,0.78927,68800000.0
2008-02-12 03:40:00,0.78903,0.7894,0.78895,0.78939,56000000.0
2008-02-12 03:45:00,0.78927,0.7898,0.78897,0.78975,57000000.0
2008-02-12 03:50:00,0.78911,0.78916,0.7884,0.78847,44000000.0
2008-02-12 03:55:00,0.78899,0.78933,0.78899,0.78921,60000000.0
2008-02-12 04:00:00,0.78888,0.78925,0.78876,0.78921,49600000.0
2008-02-12 04:05:00,0.78928,0.78971,0.78875,0.78878,52200000.0
2008-02-12 04:10:00,0.78924,0.78937,0.78897,0.78913,43000000.0
2008-02-12 04:15:00,0.78906,0.78925,0.78903,0.78918,33000000.0
2008-02-12 04:20:00,0.78919,0.7895,0.78838,0.78897,57600000.0
2008-02-12 04:25:00,0.78947,0.78999,0.78947,0.78986,46400000.0
2008-02-12 04:30:00,0.78996,0.79003,0.78958,0.78987,41600000.0
2008-02-12 04:35:00,0.79005,0.79005,0.78872,0.78964,60800000.0
2008-02-12 04:40:00,0.78957,0.78996,0.78952,0.78996,48400000.0
2008-02-12 04:45:00,0.78945,0.79042,0.78945,0.79032,57600000.0
2008-02-12 04:50:00,0.79022,0.79047,0.78929,0.79014,52800000.0
2008-02-12 04:55:00,0.79011,0.79017,0.78981,0.78983,67200000.0
2008-02-12 05:00:00,0.78947,0.78999,0.78943,0.78995,59200000.0
2008-02-12 05:05:00,0.78986,0.79,0.78955,0.78994,55400000.0
2008-02-12 05:10:00,0.78987,0.78996,0.78962,0.78965,64000000.0
2008-02-12 05:15:00,0.78984,0.79014,0.78975,0.79014,46400000.0
2008-02-12 05:20:00,0.79017,0.79026,0.79004,0.79011,44800000.0
2008-02-12 05:25:00,0.79002,0.79008,0.78875,0.78993,57000000.0
2008-02-12 05:30:00,0.78981,0.79017,0.78873,0.78993,49600000.0
2008-02-12 05:35:00,0.79006,0.79008,0.7895,0.78988,38400000.0
2008-02-12 05:40:00,0.7898,0.79045,0.7898,0.79039,38400000.0
2008-02-12 05:45:00,0.78963,0.79009,0.78944,0.79002,49600000.0
2008-02-12 05:50:00,0.7898,0.79038,0.78965,0.79038,34000000.0
2008-02-12 05:55:00,0.79044,0.79058,0.79012,0.79038,58600000.0
2008-02-12 06:00:00,0.7903,0.79056,0.7903,0.79054,46400000.0
2008-02-12 06:05:00,0.7906,0.79068,0.79005,0.79007,28800000.0
2008-02-12 06:10:00,0.79071,0.79089,0.79055,0.79076,35200000.0
2008-02-12 06:15:00,0.79095,0.7911,0.78986,0.79097,43600000.0
2008-02-12 06:20:00,0.79125,0.79206,0.79123,0.79176,46400000.0
2008-02-12 06:25:00,0.79175,0.79224,0.79175,0.79211,52200000.0
2008-02-12 06:30:00,0.79221,0.79247,0.79195,0.79195,56400000.0
2008-02-12 06:35:00,0.79195,0.79201,0.79142,0.79142,35600000.0
2008-02-12 06:40:00,0.79237,0.79252,0.79188,0.79203,45200000.0
2008-02-12 06:45:00,0.79147,0.79214,0.79092,0.79185,56000000.0
2008-02-12 06:50:00,0.79215,0.7927,0.79142,0.7927,48400000.0
2008-02-12 06:55:00,0.79277,0.79313,0.79255,0.79279,54400000.0
2008-02-12 07:00:00,0.79283,0.79313,0.79229,0.79254,45800000.0
2008-02-12 07:05:00,0.79276,0.79284,0.79259,0.79274,44800000.0
2008-02-12 07:10:00,0.79255,0.79256,0.79209,0.79215,51200000.0
2008-02-12 07:15:00,0.79218,0.79242,0.79187,0.7924,54400000.0
2008-02-12 07:20:00,0.79212,0.7927,0.79212,0.7923,58000000.0
2008-02-12 07:25:00,0.7924,0.7925,0.79217,0.7925,56000000.0
2008-02-12 07:30:00,0.79253,0.79293,0.79193,0.79279,52800000.0
2008-02-12 07:35:00,0.79251,0.79258,0.7921,0.79211,48000000.0
2008-02-12 07:40:00,0.79245,0.79249,0.79205,0.79231,57000000.0
2008-02-12 07:45:00,0.79178,0.79276,0.79175,0.79192,64600000.0
2008-02-12 07:50:00,0.79271,0.79279,0.79135,0.79232,57600000.0
2008-02-12 07:55:00,0.7921,0.79248,0.79209,0.79222,29800000.0
2008-02-12 08:00:00,0.79242,0.79289,0.79242,0.79277,57600000.0
2008-02-12 08:05:00,0.79273,0.79277,0.79127,0.79127,56000000.0
2008-02-12 08:10:00,0.79154,0.79193,0.79154,0.79172,57600000.0
2008-02-12 08:15:00,0.79185,0.79215,0.79159,0.79215,52800000.0
2008-02-12 08:20:00,0.79191,0.79213,0.79187,0.79193,57600000.0
2008-02-12 08:25:00,0.79193,0.79214,0.79165,0.79212,56400000.0
2008-02-12 08:30:00,0.79198,0.79201,0.79139,0.79145,62400000.0
2008-02-12 08:35:00,0.79167,0.79205,0.79167,0.79193,41600000.0
2008-02-12 08:40:00,0.79194,0.7921,0.79179,0.79179,52800000.0
2008-02-12 08:45:00,0.79126,0.79216,0.79126,0.79213,70400000.0
2008-02-12 08:50:00,0.79215,0.79227,0.7913,0.79223,49000000.0
2008-02-12 08:55:00,0.79192,0.79198,0.79171,0.7918,65600000.0
2008-02-12 09:00:00,0.79179,0.7922,0.79176,0.79199,74000000.0
2008-02-12 09:05:00,0.79196,0.79218,0.79173,0.79201,64000000.0
2008-02-12 09:10:00,0.79186,0.79186,0.79108,0.79151,60800000.0
2008-02-12 09:15:00,0.79115,0.79212,0.79012,0.79212,62400000.0
2008-02-12 09:20:00,0.79208,0.79208,0.79149,0.79155,58600000.0
2008-02-12 09:25:00,0.79156,0.79159,0.79098,0.79098,52800000.0
2008-02-12 09:30:00,0.79143,0.79152,0.79091,0.79152,67600000.0
2008-02-12 09:35:00,0.79148,0.79148,0.79083,0.79142,59200000.0
2008-02-12 09:40:00,0.79052,0.79184,0.7903,0.79144,66600000.0
2008-02-12 09:45:00,0.79115,0.79155,0.79028,0.791,68800000.0
2008-02-12 09:50:00,0.79142,0.79155,0.79124,0.79131,48000000.0
2008-02-12 09:55:00,0.79134,0.79141,0.7909,0.79103,64800000.0
2008-02-12 10:00:00,0.79088,0.79117,0.79075,0.79089,54800000.0
2008-02-12 10:05:00,0.79098,0.79122,0.7909,0.7909,68800000.0
2008-02-12 10:10:00,0.79101,0.79101,0.79063,0.79078,69600000.0
2008-02-12 10:15:00,0.79071,0.79125,0.7906,0.79124,60800000.0
2008-02-12 10:20:00,0.7914,0.79195,0.79093,0.79195,67200000.0
2008-02-12 10:25:00,0.79175,0.7918,0.79135,0.79159,54400000.0
2008-02-12 10:30:00,0.79168,0.79255,0.79145,0.79176,67200000.0
2008-02-12 10:35:00,0.79163,0.79192,0.79136,0.79192,59200000.0
2008-02-12 10:40:00,0.79182,0.79205,0.79162,0.79167,74000000.0
2008-02-12 10:45:00,0.79163,0.79209,0.79159,0.79209,68800000.0
2008-02-12 10:50:00,0.79216,0.79228,0.79186,0.79201,67600000.0
2008-02-12 10:55:00,0.7919,0.79204,0.79104,0.7912,67200000.0
2008-02-12 11:00:00,0.79112,0.79181,0.79111,0.79174,65000000.0
2008-02-12 11:05:00,0.79164,0.79164,0.7906,0.79103,54400000.0
2008-02-12 11:10:00,0.79112,0.7915,0.79105,0.79105,74000000.0
2008-02-12 11:15:00,0.79108,0.79143,0.79098,0.79106,64000000.0
2008-02-12 11:20:00,0.79097,0.7912,0.79033,0.79033,66600000.0
2008-02-12 11:25:00,0.79038,0.79089,0.79022,0.79089,58600000.0
2008-02-12 11:30:00,0.79094,0.79152,0.79094,0.79116,75200000.0
2008-02-12 11:35:00,0.7912,0.7912,0.79084,0.79092,67200000.0
2008-02-12 11:40:00,0.79105,0.79107,0.79028,0.79074,57600000.0
2008-02-12 11:45:00,0.79079,0.79083,0.79042,0.7905,67200000.0
2008-02-12 11:50:00,0.79051,0.79074,0.78948,0.78986,70400000.0
2008-02-12 11:55:00,0.78981,0.78992,0.78906,0.78906,59600000.0
2008-02-12 12:00:00,0.78882,0.78995,0.78767,0.78951,75200000.0
2008-02-12 12:05:00,0.78925,0.78927,0.78868,0.78927,59200000.0
2008-02-12 12:10:00,0.78936,0.78936,0.78888,0.78897,62200000.0
2008-02-12 12:15:00,0.78886,0.78905,0.78855,0.78888,76800000.0
2008-02-12 12:20:00,0.78871,0.78903,0.78755,0.78881,64000000.0
2008-02-12 12:25:00,0.78879,0.789,0.78766,0.78891,62400000.0
2008-02-12 12:30:00,0.78849,0.78918,0.78843,0.78896,57600000.0
2008-02-12 12:35:00,0.78909,0.78937,0.78873,0.78912,67200000.0
2008-02-12 12:40:00,0.78867,0.78915,0.78846,0.78865,72000000.0
2008-02-12 12:45:00,0.78898,0.78903,0.78833,0.7889,60800000.0
2008-02-12 12:50:00,0.78915,0.78931,0.78878,0.78906,64400000.0
2008-02-12 12:55:00,0.78865,0.78892,0.78856,0.78867,70400000.0
2008-02-12 13:00:00,0.78856,0.78878,0.78792,0.78817,60800000.0
2008-02-12 13:05:00,0.78818,0.78856,0.78812,0.78817,71400000.0
2008-02-12 13:10:00,0.78822,0.78822,0.78743,0.7875,58600000.0
2008-02-12 13:15:00,0.78741,0.78879,0.78732,0.78869,78400000.0
2008-02-12 13:20:00,0.78879,0.78884,0.78822,0.78853,62400000.0
2008-02-12 13:25:00,0.78834,0.78868,0.7883,0.78844,64000000.0
2008-02-12 13:30:00,0.78837,0.78837,0.78789,0.78814,71400000.0
2008-02-12 13:35:00,0.78824,0.78896,0.78794,0.78896,70400000.0
2008-02-12 13:40:00,0.78899,0.78899,0.78834,0.78882,65000000.0
2008-02-12 13:45:00,0.78884,0.78892,0.7883,0.7884,124800000.0
2008-02-12 13:50:00,0.78889,0.7909,0.78889,0.79083,98400000.0
2008-02-12 13:55:00,0.79095,0.79127,0.79056,0.79063,67200000.0
2008-02-12 14:00:00,0.79064,0.79156,0.79054,0.79092,139200000.0
2008-02-12 14:05:00,0.79111,0.79215,0.79111,0.79204,78400000.0
2008-02-12 14:10:00,0.79205,0.79228,0.79137,0.79137,101800000.0
2008-02-12 14:15:00,0.79142,0.79168,0.79033,0.79052,81000000.0
2008-02-12 14:20:00,0.79072,0.79104,0.79072,0.79096,96000000.0
2008-02-12 14:25:00,0.79101,0.79114,0.79086,0.79112,205200000.0
2008-02-12 14:30:00,0.7912,0.79158,0.79119,0.79156,89600000.0
2008-02-12 14:35:00,0.79157,0.79204,0.79154,0.79155,143400000.0
2008-02-12 14:40:00,0.79161,0.79219,0.79161,0.79192,181200000.0
2008-02-12 14:45:00,0.79203,0.79208,0.79195,0.79201,99000000.0
2008-02-12 14:50:00,0.79188,0.79198,0.79119,0.7912,111400000.0
2008-02-12 14:55:00,0.79143,0.79206,0.79128,0.79203,88000000.0
2008-02-12 15:00:00,0.7922,0.79255,0.79168,0.79213,108800000.0
2008-02-12 15:05:00,0.7922,0.79264,0.79162,0.79162,120000000.0
2008-02-12 15:10:00,0.79145,0.7915,0.791,0.79122,166600000.0
2008-02-12 15:15:00,0.79123,0.79125,0.79011,0.79119,81600000.0
2008-02-12 15:20:00,0.7912,0.79209,0.79105,0.79166,105600000.0
2008-02-12 15:25:00,0.7916,0.7919,0.79066,0.79172,177600000.0
2008-02-12 15:30:00,0.7906,0.79177,0.79026,0.79143,138600000.0
2008-02-12 15:35:00,0.79146,0.7915,0.78984,0.79008,131600000.0
2008-02-12 15:40:00,0.79013,0.79101,0.79002,0.79089,156800000.0
2008-02-12 15:45:00,0.79074,0.79074,0.79009,0.7904,137600000.0
2008-02-12 15:50:00,0.79055,0.7912,0.78989,0.78989,120000000.0
2008-02-12 15:55:00,0.79008,0.79079,0.79008,0.79028,118800000.0
2008-02-12 16:00:00,0.79026,0.79026,0.7891,0.78932,165200000.0
2008-02-12 16:05:00,0.78953,0.78979,0.78842,0.78979,189600000.0
2008-02-12 16:10:00,0.78944,0.78989,0.78826,0.78957,141200000.0
2008-02-12 16:15:00,0.78944,0.78944,0.78888,0.78921,131600000.0
2008-02-12 16:20:00,0.78926,0.79003,0.78926,0.79003,142800000.0
2008-02-12 16:25:00,0.78989,0.78989,0.78941,0.78949,96400000.0
2008-02-12 16:30:00,0.78939,0.78939,0.78873,0.78886,248000000.0
2008-02-12 16:35:00,0.78864,0.78923,0.78861,0.78922,242600000.0
2008-02-12 16:40:00,0.78882,0.78883,0.78836,0.78843,133800000.0
2008-02-12 16:45:00,0.78839,0.78915,0.78835,0.78862,306800000.0
2008-02-12 16:50:00,0.78863,0.78933,0.78852,0.78932,197200000.0
2008-02-12 16:55:00,0.78952,0.79053,0.78938,0.79053,250600000.0
2008-02-12 17:00:00,0.79071,0.79086,0.79028,0.79028,245600000.0
2008-02-12 17:05:00,0.79017,0.7906,0.7901,0.79036,219200000.0
2008-02-12 17:10:00,0.79036,0.79101,0.79035,0.79082,187200000.0
2008-02-12 17:15:00,0.79074,0.7916,0.79053,0.79134,169000000.0
2008-02-12 17:20:00,0.79125,0.79125,0.79045,0.79068,90600000.0
2008-02-12 17:25:00,0.79073,0.79109,0.79066,0.79071,136400000.0
2008-02-12 17:30:00,0.79064,0.79067,0.79017,0.79063,226000000.0
2008-02-12 17:35:00,0.79065,0.79079,0.79018,0.79062,270200000.0
2008-02-12 17:40:00,0.7904,0.79067,0.79024,0.79067,174800000.0
2008-02-12 17:45:00,0.79078,0.79097,0.79048,0.7905,265800000.0
2008-02-12 17:50:00,0.79058,0.79109,0.79058,0.79103,202000000.0
2008-02-12 17:55:00,0.79119,0.79235,0.79119,0.7921,285400000.0
2008-02-12 18:00:00,0.79194,0.79194,0.79043,0.79055,228200000.0
2008-02-12 18:05:00,0.7907,0.79074,0.79001,0.79032,326200000.0
2008-02-12 18:10:00,0.79034,0.79058,0.79022,0.79043,106400000.0
2008-02-12 18:15:00,0.79045,0.7906,0.79027,0.79059,243400000.0
2008-02-12 18:20:00,0.79053,0.79053,0.7883,0.78972,196800000.0
2008-02-12 18:25:00,0.78983,0.78993,0.7896,0.78987,126800000.0
2008-02-12 18:30:00,0.78976,0.79042,0.78954,0.79042,132800000.0
2008-02-12 18:35:00,0.79055,0.79123,0.79028,0.79108,91200000.0
2008-02-12 18:40:00,0.79108,0.79133,0.79083,0.7909,135400000.0
2008-02-12 18:45:00,0.79073,0.79076,0.79023,0.79058,119400000.0
2008-02-12 18:50:00,0.79057,0.79131,0.79047,0.79123,98000000.0
2008-02-12 18:55:00,0.7912,0.79132,0.7908,0.79094,99600000.0
2008-02-12 19:00:00,0.7909,0.79109,0.79073,0.79106,52800000.0
2008-02-12 19:05:00,0.79105,0.79211,0.79101,0.79206,170000000.0
2008-02-12 19:10:00,0.79196,0.79209,0.79167,0.79172,97000000.0
2008-02-12 19:15:00,0.79164,0.79173,0.79131,0.79136,70400000.0
2008-02-12 19:20:00,0.79129,0.79129,0.79084,0.79086,104400000.0
2008-02-12 19:25:00,0.79046,0.79081,0.7902,0.79065,78800000.0
2008-02-12 19:30:00,0.79078,0.79103,0.79027,0.79027,57400000.0
2008-02-12 19:35:00,0.7901,0.79042,0.78991,0.79025,62800000.0
2008-02-12 19:40:00,0.7904,0.7907,0.7901,0.7902,62200000.0
2008-02-12 19:45:00,0.79015,0.79015,0.78978,0.7899,51200000.0
2008-02-12 19:50:00,0.79001,0.79048,0.78995,0.79003,68600000.0
2008-02-12 19:55:00,0.78998,0.79035,0.78998,0.79026,64000000.0
2008-02-12 20:00:00,0.7904,0.79067,0.79023,0.79051,54400000.0
2008-02-12 20:05:00,0.79062,0.7907,0.7903,0.7903,59200000.0
2008-02-12 20:10:00,0.79072,0.79121,0.79069,0.79119,74400000.0
2008-02-12 20:15:00,0.79082,0.79186,0.79059,0.79128,68800000.0
2008-02-12 20:20:00,0.79098,0.79128,0.78988,0.79055,70800000.0
2008-02-12 20:25:00,0.79042,0.79055,0.79004,0.79004,67200000.0
2008-02-12 20:30:00,0.79009,0.79043,0.78993,0.79015,57400000.0
2008-02-12 20:35:00,0.79024,0.79055,0.79024,0.79051,55200000.0
2008-02-12 20:40:00,0.79049,0.79101,0.79045,0.79091,64000000.0
2008-02-12 20:45:00,0.79077,0.79095,0.79063,0.79066,64400000.0
2008-02-12 20:50:00,0.79067,0.79081,0.7905,0.79057,56000000.0
2008-02-12 20:55:00,0.79061,0.79095,0.79042,0.79088,60800000.0
2008-02-12 21:00:00,0.79102,0.79116,0.7909,0.79104,59200000.0
2008-02-12 21:05:00,0.7911,0.7916,0.79055,0.79157,53800000.0
2008-02-12 21:10:00,0.7915,0.79168,0.79109,0.79164,67200000.0
2008-02-12 21:15:00,0.79132,0.7914,0.79009,0.79129,43200000.0
2008-02-12 21:20:00,0.79127,0.79189,0.79112,0.79131,54400000.0
2008-02-12 21:25:00,0.79119,0.79167,0.79087,0.79167,52800000.0
2008-02-12 21:30:00,0.79159,0.79204,0.79148,0.79193,56000000.0
2008-02-12 21:35:00,0.79188,0.79205,0.79153,0.79157,60800000.0
2008-02-12 21:40:00,0.79162,0.79166,0.79126,0.79144,69200000.0
2008-02-12 21:45:00,0.79153,0.79208,0.79149,0.7917,51200000.0
2008-02-12 21:50:00,0.79163,0.79211,0.7905,0.7918,67200000.0
2008-02-12 21:55:00,0.79191,0.79215,0.79167,0.79192,65600000.0
2008-02-12 22:00:00,0.79169,0.79175,0.79149,0.79167,50600000.0
2008-02-12 22:05:00,0.7913,0.79207,0.7913,0.79207,59000000.0
2008-02-12 22:10:00,0.79179,0.79179,0.79125,0.79138,74000000.0
2008-02-12 22:15:00,0.7911,0.79162,0.791,0.79162,57000000.0
2008-02-12 22:20:00,0.79207,0.79211,0.79168,0.79186,54400000.0
2008-02-12 22:25:00,0.79158,0.79158,0.7905,0.79158,57600000.0
2008-02-12 22:30:00,0.79148,0.79164,0.79116,0.79153,52800000.0
2008-02-12 22:35:00,0.79137,0.79155,0.79116,0.7912,46400000.0
2008-02-12 22:40:00,0.79135,0.79153,0.79089,0.79098,62200000.0
2008-02-12 22:45:00,0.79088,0.79104,0.79023,0.79083,59600000.0
2008-02-12 22:50:00,0.79078,0.79144,0.79034,0.79042,57600000.0
2008-02-12 22:55:00,0.79069,0.79078,0.79033,0.79068,51200000.0
2008-02-12 23:00:00,0.79063,0.79077,0.79023,0.79052,58000000.0
2008-02-12 23:05:00,0.79067,0.7908,0.79044,0.79066,58000000.0
2008-02-12 23:10:00,0.79022,0.79147,0.79022,0.79072,60800000.0
2008-02-12 23:15:00,0.79056,0.79095,0.79056,0.79086,65600000.0
2008-02-12 23:20:00,0.79086,0.7911,0.79086,0.7911,44800000.0
2008-02-12 23:25:00,0.79126,0.79193,0.791,0.79188,44800000.0
2008-02-12 23:30:00,0.79188,0.79201,0.79123,0.79168,79400000.0
2008-02-12 23:35:00,0.79167,0.79187,0.79074,0.79175,49600000.0
2008-02-12 23:40:00,0.79164,0.79196,0.79164,0.79188,57600000.0
2008-02-12 23:45:00,0.79177,0.79203,0.79145,0.7918,60200000.0
2008-02-12 23:50:00,0.79215,0.79221,0.79105,0.79105,68800000.0
2008-02-12 23:55:00,0.79164,0.7917,0.79145,0.79146,47400000.0
2008-02-13 00:00:00,0.79094,0.79151,0.7902,0.79075,58600000.0
2008-02-13 00:05:00,0.79042,0.79058,0.78998,0.7902,56000000.0
2008-02-13 00:10:00,0.79048,0.79048,0.7898,0.78992,57600000.0
2008-02-13 00:15:00,0.79,0.79023,0.78989,0.79022,56000000.0
2008-02-13 00:20:00,0.79052,0.79052,0.79009,0.79025,32000000.0
2008-02-13 00:25:00,0.79026,0.79044,0.79005,0.79044,49600000.0
2008-02-13 00:30:00,0.79026,0.7905,0.79007,0.79041,70800000.0
2008-02-13 00:35:00,0.79041,0.79042,0.78995,0.78995,60800000.0
2008-02-13 00:40:00,0.78986,0.78986,0.7892,0.78953,48000000.0
2008-02-13 00:45:00,0.78959,0.78966,0.78922,0.78937,70800000.0
2008-02-13 00:50:00,0.78943,0.78964,0.78873,0.78899,58000000.0
2008-02-13 00:55:00,0.78947,0.78947,0.78837,0.78897,64000000.0
2008-02-13 01:00:00,0.78935,0.78994,0.78927,0.78988,60800000.0
2008-02-13 01:05:00,0.79011,0.79052,0.79011,0.79038,56000000.0
2008-02-13 01:10:00,0.79042,0.79043,0.79005,0.79019,56000000.0
2008-02-13 01:15:00,0.79021,0.79021,0.7896,0.78994,70400000.0
2008-02-13 01:20:00,0.79017,0.79035,0.78965,0.79026,59200000.0
2008-02-13 01:25:00,0.78988,0.79087,0.78924,0.79087,48000000.0
2008-02-13 01:30:00,0.79031,0.79031,0.78948,0.78948,62400000.0
2008-02-13 01:35:00,0.7897,0.79045,0.78962,0.78984,56000000.0
2008-02-13 01:40:00,0.79023,0.79023,0.7888,0.78888,59600000.0
2008-02-13 01:45:00,0.78868,0.78919,0.78862,0.78882,56000000.0
2008-02-13 01:50:00,0.78875,0.78911,0.78875,0.78899,48000000.0
2008-02-13 01:55:00,0.78908,0.78923,0.7886,0.78921,64000000.0
2008-02-13 02:00:00,0.7893,0.78955,0.78921,0.78929,67200000.0
2008-02-13 02:05:00,0.78927,0.79017,0.78922,0.79017,56000000.0
2008-02-13 02:10:00,0.79032,0.79033,0.78998,0.78998,60800000.0
2008-02-13 02:15:00,0.78986,0.78986,0.78845,0.7898,51200000.0
2008-02-13 02:20:00,0.78993,0.79005,0.78958,0.79005,57600000.0
2008-02-13 02:25:00,0.79022,0.79028,0.78905,0.78905,44800000.0
2008-02-13 02:30:00,0.78979,0.79066,0.78978,0.79007,59200000.0
2008-02-13 02:35:00,0.78998,0.79028,0.7897,0.79027,51200000.0
2008-02-13 02:40:00,0.7904,0.79052,0.78894,0.79052,54400000.0
2008-02-13 02:45:00,0.79043,0.79043,0.78952,0.79033,51200000.0
2008-02-13 02:50:00,0.7903,0.79097,0.78995,0.79034,53200000.0
2008-02-13 02:55:00,0.79036,0.79046,0.79005,0.79038,58400000.0
2008-02-13 03:00:00,0.79044,0.79051,0.79019,0.79031,56000000.0
2008-02-13 03:05:00,0.79029,0.79053,0.78992,0.79039,56000000.0
2008-02-13 03:10:00,0.79042,0.79065,0.79025,0.79028,62400000.0
2008-02-13 03:15:00,0.79035,0.79058,0.78998,0.79037,52800000.0
2008-02-13 03:20:00,0.7901,0.79049,0.78983,0.79041,40000000.0
2008-02-13 03:25:00,0.79037,0.79067,0.7902,0.79055,45800000.0
2008-02-13 03:30:00,0.7899,0.79066,0.7898,0.79053,48400000.0
2008-02-13 03:35:00,0.79041,0.79041,0.78993,0.7904,44800000.0
2008-02-13 03:40:00,0.79047,0.79093,0.79029,0.79093,56000000.0
2008-02-13 03:45:00,0.79092,0.79092,0.79012,0.79018,44800000.0
2008-02-13 03:50:00,0.79052,0.79076,0.7903,0.79057,57600000.0
2008-02-13 03:55:00,0.79089,0.79099,0.79022,0.79022,38400000.0
2008-02-13 04:00:00,0.79032,0.79043,0.79006,0.79018,54400000.0
2008-02-13 04:05:00,0.79016,0.79021,0.79003,0.79019,33600000.0
2008-02-13 04:10:00,0.79019,0.79032,0.7897,0.7899,51200000.0
2008-02-13 04:15:00,0.7902,0.79031,0.78986,0.78989,48000000.0
2008-02-13 04:20:00,0.78998,0.79021,0.78916,0.79014,57000000.0
2008-02-13 04:25:00,0.79012,0.79032,0.79,0.79009,43200000.0
2008-02-13 04:30:00,0.79003,0.79014,0.78967,0.79011,53800000.0
2008-02-13 04:35:00,0.79032,0.79067,0.78958,0.79061,60200000.0
2008-02-13 04:40:00,0.79103,0.79112,0.79035,0.79048,61200000.0
2008-02-13 04:45:00,0.79008,0.79069,0.78978,0.7903,58000000.0
2008-02-13 04:50:00,0.78969,0.79014,0.7887,0.79012,61200000.0
2008-02-13 04:55:00,0.78985,0.79027,0.78977,0.79013,67200000.0
2008-02-13 05:00:00,0.78957,0.79024,0.78953,0.7902,59200000.0
2008-02-13 05:05:00,0.79015,0.79029,0.79003,0.79019,54400000.0
2008-02-13 05:10:00,0.79015,0.79027,0.78982,0.78985,64400000.0
2008-02-13 05:15:00,0.79018,0.79018,0.78952,0.78961,28800000.0
2008-02-13 05:20:00,0.78938,0.78968,0.7893,0.78961,46400000.0
2008-02-13 05:25:00,0.78957,0.78973,0.78942,0.78952,59200000.0
2008-02-13 05:30:00,0.7896,0.78963,0.78836,0.78942,44800000.0
2008-02-13 05:35:00,0.7895,0.78954,0.78915,0.78929,59600000.0
2008-02-13 05:40:00,0.78948,0.78958,0.78905,0.78946,38400000.0
2008-02-13 05:45:00,0.78898,0.78948,0.78895,0.78928,48000000.0
2008-02-13 05:50:00,0.78923,0.78968,0.78901,0.78968,44800000.0
2008-02-13 05:55:00,0.78984,0.79072,0.78984,0.79072,60800000.0
2008-02-13 06:00:00,0.79017,0.79091,0.79013,0.7908,46400000.0
2008-02-13 06:05:00,0.79068,0.79073,0.79038,0.79038,26600000.0
2008-02-13 06:10:00,0.79036,0.79036,0.78981,0.78988,41600000.0
2008-02-13 06:15:00,0.78947,0.7898,0.78947,0.78959,44800000.0
2008-02-13 06:20:00,0.78962,0.78975,0.78912,0.78925,56000000.0
2008-02-13 06:25:00,0.78946,0.78967,0.7892,0.78962,43200000.0
2008-02-13 06:30:00,0.78922,0.78976,0.78914,0.78968,46800000.0
2008-02-13 06:35:00,0.78972,0.78982,0.78937,0.78939,44800000.0
2008-02-13 06:40:00,0.78948,0.78953,0.78892,0.78892,43200000.0
2008-02-13 06:45:00,0.78897,0.78974,0.78892,0.78972,44800000.0
2008-02-13 06:50:00,0.78938,0.78938,0.78852,0.78857,48000000.0
2008-02-13 06:55:00,0.78904,0.78904,0.78886,0.789,19200000.0
2008-02-13 07:00:00,0.7891,0.78913,0.7886,0.7886,46400000.0
2008-02-13 07:05:00,0.78861,0.78894,0.78764,0.78891,41600000.0
2008-02-13 07:10:00,0.78884,0.78907,0.78837,0.78904,32000000.0
2008-02-13 07:15:00,0.78876,0.78916,0.78875,0.78915,43600000.0
2008-02-13 07:20:00,0.78918,0.78927,0.78853,0.78858,54800000.0
2008-02-13 07:25:00,0.78906,0.78933,0.7887,0.78897,62200000.0
2008-02-13 07:30:00,0.78895,0.78909,0.7885,0.78881,41600000.0
2008-02-13 07:35:00,0.78889,0.78892,0.78863,0.78875,60800000.0
2008-02-13 07:40:00,0.78873,0.78907,0.78856,0.78869,57600000.0
2008-02-13 07:45:00,0.78854,0.78922,0.78854,0.78893,62400000.0
2008-02-13 07:50:00,0.78845,0.78914,0.78727,0.78857,58600000.0
2008-02-13 07:55:00,0.78881,0.78904,0.78877,0.78887,30400000.0
2008-02-13 08:00:00,0.78851,0.78893,0.78788,0.78893,46400000.0
2008-02-13 08:05:00,0.78902,0.78915,0.7888,0.78881,56800000.0
2008-02-13 08:10:00,0.78892,0.78912,0.78879,0.78912,62400000.0
2008-02-13 08:15:00,0.78915,0.78915,0.78865,0.7888,58600000.0
2008-02-13 08:20:00,0.78876,0.78907,0.78863,0.78891,59200000.0
2008-02-13 08:25:00,0.78892,0.78905,0.78846,0.78854,55400000.0
2008-02-13 08:30:00,0.78864,0.78871,0.7885,0.78851,38800000.0
2008-02-13 08:35:00,0.78817,0.78844,0.78788,0.78788,64000000.0
2008-02-13 08:40:00,0.78777,0.78786,0.78675,0.78755,57600000.0
2008-02-13 08:45:00,0.78761,0.78807,0.78723,0.78737,70400000.0
2008-02-13 08:50:00,0.78734,0.78742,0.78704,0.7874,44000000.0
2008-02-13 08:55:00,0.78774,0.78776,0.78692,0.78769,65400000.0
2008-02-13 09:00:00,0.78751,0.78769,0.78663,0.78693,73600000.0
2008-02-13 09:05:00,0.78708,0.78751,0.78681,0.78709,64000000.0
2008-02-13 09:10:00,0.78707,0.78719,0.78687,0.78704,60800000.0
2008-02-13 09:15:00,0.78718,0.78847,0.78621,0.78836,62800000.0
2008-02-13 09:20:00,0.78805,0.78867,0.78795,0.78842,59200000.0
2008-02-13 09:25:00,0.78833,0.78836,0.78785,0.78816,49600000.0
2008-02-13 09:30:00,0.78802,0.78802,0.78736,0.78736,67200000.0
2008-02-13 09:35:00,0.78719,0.78735,0.78671,0.78735,59200000.0
2008-02-13 09:40:00,0.78628,0.78801,0.78628,0.78801,67600000.0
2008-02-13 09:45:00,0.78832,0.78854,0.78816,0.78816,66000000.0
2008-02-13 09:50:00,0.78808,0.78819,0.78783,0.78809,59200000.0
2008-02-13 09:55:00,0.78791,0.78817,0.78773,0.78773,64800000.0
2008-02-13 10:00:00,0.78764,0.78804,0.78716,0.78716,53800000.0
2008-02-13 10:05:00,0.78716,0.78778,0.78716,0.78735,69200000.0
2008-02-13 10:10:00,0.78753,0.78774,0.7867,0.78701,68800000.0
2008-02-13 10:15:00,0.78699,0.78699,0.786,0.78678,60800000.0
2008-02-13 10:20:00,0.78709,0.78731,0.78607,0.78665,67000000.0
2008-02-13 10:25:00,0.78654,0.78654,0.78511,0.78511,53800000.0
2008-02-13 10:30:00,0.78475,0.78611,0.78433,0.78611,67200000.0
2008-02-13 10:35:00,0.78581,0.78581,0.78482,0.78488,59200000.0
2008-02-13 10:40:00,0.78469,0.78482,0.78407,0.78465,73600000.0
2008-02-13 10:45:00,0.78468,0.78468,0.7838,0.7844,68600000.0
2008-02-13 10:50:00,0.78445,0.78445,0.78353,0.78421,67200000.0
2008-02-13 10:55:00,0.7844,0.78486,0.78409,0.78449,67200000.0
2008-02-13 11:00:00,0.78454,0.78559,0.78454,0.78554,65600000.0
2008-02-13 11:05:00,0.78538,0.78596,0.78522,0.78574,60800000.0
2008-02-13 11:10:00,0.78584,0.78584,0.78493,0.78493,72800000.0
2008-02-13 11:15:00,0.78487,0.7855,0.78471,0.7855,64400000.0
2008-02-13 11:20:00,0.78567,0.78577,0.78505,0.78551,68800000.0
2008-02-13 11:25:00,0.78532,0.78585,0.78509,0.78585,58600000.0
2008-02-13 11:30:00,0.7858,0.7858,0.78512,0.78572,75600000.0
2008-02-13 11:35:00,0.78578,0.78632,0.78553,0.78615,67200000.0
2008-02-13 11:40:00,0.78576,0.78609,0.78545,0.78591,52800000.0
2008-02-13 11:45:00,0.78583,0.78594,0.78545,0.78592,67600000.0
2008-02-13 11:50:00,0.78598,0.78598,0.78427,0.78554,70400000.0
2008-02-13 11:55:00,0.78534,0.78549,0.78513,0.7854,59200000.0
2008-02-13 12:00:00,0.78542,0.78563,0.78433,0.78563,75600000.0
2008-02-13 12:05:00,0.78564,0.78627,0.78556,0.78608,65600000.0
2008-02-13 12:10:00,0.78602,0.78653,0.78582,0.78627,62400000.0
2008-02-13 12:15:00,0.78616,0.78645,0.786,0.786,76800000.0
2008-02-13 12:20:00,0.78578,0.78578,0.78449,0.7851,69800000.0
2008-02-13 12:25:00,0.78525,0.78551,0.78439,0.78459,62200000.0
2008-02-13 12:30:00,0.78468,0.78522,0.78468,0.7851,57000000.0
2008-02-13 12:35:00,0.78507,0.78564,0.78493,0.78543,67600000.0
2008-02-13 12:40:00,0.78536,0.78606,0.78521,0.78595,72800000.0
2008-02-13 12:45:00,0.78554,0.78574,0.78511,0.78574,60800000.0
2008-02-13 12:50:00,0.78572,0.78637,0.78563,0.78615,65600000.0
2008-02-13 12:55:00,0.78622,0.78639,0.78602,0.78639,70400000.0
2008-02-13 13:00:00,0.78637,0.78637,0.7856,0.78602,60800000.0
2008-02-13 13:05:00,0.78612,0.78638,0.78568,0.78577,71800000.0
2008-02-13 13:10:00,0.78577,0.78588,0.78544,0.78588,59200000.0
2008-02-13 13:15:00,0.78599,0.78614,0.78588,0.78613,78400000.0
2008-02-13 13:20:00,0.78626,0.78626,0.78494,0.7851,62400000.0
2008-02-13 13:25:00,0.78498,0.78532,0.78463,0.78514,64000000.0
2008-02-13 13:30:00,0.78502,0.78502,0.7841,0.78433,71200000.0
2008-02-13 13:35:00,0.7843,0.78539,0.78414,0.78539,70400000.0
2008-02-13 13:40:00,0.78567,0.78636,0.78567,0.78611,66400000.0
2008-02-13 13:45:00,0.78572,0.78621,0.78568,0.78581,124800000.0
2008-02-13 13:50:00,0.78559,0.78565,0.78451,0.78561,97600000.0
2008-02-13 13:55:00,0.78562,0.78588,0.7855,0.78581,67200000.0
2008-02-13 14:00:00,0.78585,0.78586,0.78517,0.78519,138400000.0
2008-02-13 14:05:00,0.78522,0.78531,0.78493,0.78526,78400000.0
2008-02-13 14:10:00,0.78529,0.78554,0.78513,0.78551,102800000.0
2008-02-13 14:15:00,0.78551,0.78554,0.78404,0.78531,80800000.0
2008-02-13 14:20:00,0.7852,0.78543,0.78516,0.78516,96000000.0
2008-02-13 14:25:00,0.7852,0.78531,0.7848,0.7852,206800000.0
2008-02-13 14:30:00,0.78524,0.78527,0.78503,0.78523,89600000.0
2008-02-13 14:35:00,0.78509,0.78524,0.78476,0.78507,143400000.0
2008-02-13 14:40:00,0.78501,0.78515,0.78441,0.78509,180800000.0
2008-02-13 14:45:00,0.78508,0.78512,0.78464,0.78481,99600000.0
2008-02-13 14:50:00,0.7848,0.78509,0.78475,0.78496,111400000.0
2008-02-13 14:55:00,0.78495,0.78508,0.78443,0.78453,88000000.0
2008-02-13 15:00:00,0.78448,0.78448,0.78375,0.7843,108800000.0
2008-02-13 15:05:00,0.7842,0.7842,0.78362,0.78366,118800000.0
2008-02-13 15:10:00,0.78348,0.78405,0.7834,0.78373,168400000.0
2008-02-13 15:15:00,0.78363,0.78365,0.78318,0.78355,81000000.0
2008-02-13 15:20:00,0.78353,0.78424,0.78333,0.78388,116800000.0
2008-02-13 15:25:00,0.78381,0.78458,0.78352,0.78449,177600000.0
2008-02-13 15:30:00,0.78395,0.78578,0.78388,0.78491,140000000.0
2008-02-13 15:35:00,0.78511,0.78532,0.7844,0.78492,131600000.0
2008-02-13 15:40:00,0.78492,0.78498,0.78308,0.78308,155400000.0
2008-02-13 15:45:00,0.78318,0.78368,0.78241,0.78276,137800000.0
2008-02-13 15:50:00,0.78306,0.78344,0.783,0.78344,120000000.0
2008-02-13 15:55:00,0.78346,0.78346,0.78303,0.7831,120000000.0
2008-02-13 16:00:00,0.78315,0.78324,0.78278,0.78313,165200000.0
2008-02-13 16:05:00,0.78277,0.78299,0.78214,0.78284,188600000.0
2008-02-13 16:10:00,0.78267,0.78345,0.78166,0.78299,142400000.0
2008-02-13 16:15:00,0.78285,0.7832,0.78261,0.78261,133000000.0
2008-02-13 16:20:00,0.78269,0.78308,0.78269,0.78275,141000000.0
2008-02-13 16:25:00,0.78267,0.78323,0.78263,0.78322,94800000.0
2008-02-13 16:30:00,0.78313,0.78319,0.78283,0.78285,248000000.0
2008-02-13 16:35:00,0.7829,0.78332,0.7829,0.78322,242400000.0
2008-02-13 16:40:00,0.78311,0.78323,0.78225,0.78228,133200000.0
2008-02-13 16:45:00,0.7821,0.78225,0.78178,0.7821,305400000.0
2008-02-13 16:50:00,0.78204,0.78248,0.78188,0.78228,198400000.0
2008-02-13 16:55:00,0.7823,0.7823,0.78174,0.78179,251600000.0
2008-02-13 17:00:00,0.78192,0.78272,0.78192,0.78269,244200000.0
2008-02-13 17:05:00,0.78269,0.78277,0.78243,0.78243,218600000.0
2008-02-13 17:10:00,0.78223,0.7825,0.78222,0.78228,187000000.0
2008-02-13 17:15:00,0.78232,0.78252,0.78195,0.78209,168400000.0
2008-02-13 17:20:00,0.78199,0.78209,0.78172,0.78178,91200000.0
2008-02-13 17:25:00,0.7816,0.7816,0.7808,0.78152,137600000.0
2008-02-13 17:30:00,0.7817,0.7818,0.78135,0.78159,226000000.0
2008-02-13 17:35:00,0.78159,0.78243,0.78159,0.78243,272400000.0
2008-02-13 17:40:00,0.78235,0.78255,0.7819,0.78255,174400000.0
2008-02-13 17:45:00,0.78247,0.78283,0.78222,0.78279,265000000.0
2008-02-13 17:50:00,0.78285,0.78324,0.78278,0.78323,201000000.0
2008-02-13 17:55:00,0.78359,0.78385,0.78341,0.78383,286800000.0
2008-02-13 18:00:00,0.78367,0.78369,0.78317,0.78348,225600000.0
2008-02-13 18:05:00,0.78358,0.78378,0.78329,0.78349,326200000.0
2008-02-13 18:10:00,0.78329,0.78347,0.78323,0.78331,100800000.0
2008-02-13 18:15:00,0.78338,0.78357,0.78284,0.78309,243400000.0
2008-02-13 18:20:00,0.78302,0.78314,0.78205,0.78304,196600000.0
2008-02-13 18:25:00,0.78318,0.78329,0.78288,0.78319,127400000.0
2008-02-13 18:30:00,0.78306,0.78334,0.78244,0.78286,132800000.0
2008-02-13 18:35:00,0.78274,0.78328,0.78238,0.78328,91200000.0
2008-02-13 18:40:00,0.78307,0.78329,0.78287,0.78292,136400000.0
2008-02-13 18:45:00,0.78287,0.78287,0.78215,0.78255,120400000.0
2008-02-13 18:50:00,0.78271,0.78274,0.78221,0.78232,97000000.0
2008-02-13 18:55:00,0.78202,0.78226,0.78163,0.78163,98600000.0
2008-02-13 19:00:00,0.78164,0.78268,0.78163,0.78266,52800000.0
2008-02-13 19:05:00,0.78263,0.78267,0.7823,0.78252,168400000.0
2008-02-13 19:10:00,0.78225,0.78256,0.78198,0.78254,89600000.0
2008-02-13 19:15:00,0.78249,0.78259,0.78229,0.78234,69800000.0
2008-02-13 19:20:00,0.7823,0.7823,0.78172,0.78172,93200000.0
2008-02-13 19:25:00,0.78183,0.78226,0.78169,0.78226,72000000.0
2008-02-13 19:30:00,0.78213,0.78267,0.78209,0.78267,57000000.0
2008-02-13 19:35:00,0.78264,0.78266,0.7814,0.78159,62400000.0
2008-02-13 19:40:00,0.7815,0.78189,0.78148,0.78167,62400000.0
2008-02-13 19:45:00,0.78181,0.78205,0.78175,0.78201,56000000.0
2008-02-13 19:50:00,0.7818,0.78209,0.7815,0.78202,69200000.0
2008-02-13 19:55:00,0.78193,0.78208,0.78189,0.782,52800000.0
2008-02-13 20:00:00,0.78208,0.78219,0.78154,0.78158,54400000.0
2008-02-13 20:05:00,0.78186,0.78201,0.78173,0.78184,52800000.0
2008-02-13 20:10:00,0.78161,0.78193,0.78139,0.78143,73600000.0
2008-02-13 20:15:00,0.78162,0.78184,0.78039,0.78184,65000000.0
2008-02-13 20:20:00,0.7818,0.7818,0.78076,0.78167,70400000.0
2008-02-13 20:25:00,0.78158,0.78174,0.78132,0.78132,66600000.0
2008-02-13 20:30:00,0.78168,0.78183,0.78131,0.78143,44200000.0
2008-02-13 20:35:00,0.78179,0.78196,0.78123,0.78188,54800000.0
2008-02-13 20:40:00,0.78181,0.78183,0.78165,0.78167,63400000.0
2008-02-13 20:45:00,0.7807,0.78173,0.7807,0.78162,64400000.0
2008-02-13 20:50:00,0.78144,0.78176,0.78133,0.78176,44800000.0
2008-02-13 20:55:00,0.78164,0.78164,0.78068,0.78113,67200000.0
2008-02-13 21:00:00,0.78106,0.78106,0.78042,0.78072,51600000.0
2008-02-13 21:05:00,0.78073,0.78085,0.78017,0.78042,60800000.0
2008-02-13 21:10:00,0.78068,0.78098,0.78044,0.78095,67200000.0
2008-02-13 21:15:00,0.78095,0.78128,0.77993,0.78072,56000000.0
2008-02-13 21:20:00,0.78084,0.78114,0.78066,0.78107,41600000.0
2008-02-13 21:25:00,0.781,0.78111,0.78059,0.78073,64400000.0
2008-02-13 21:30:00,0.781,0.78127,0.78059,0.78061,49600000.0
2008-02-13 21:35:00,0.78096,0.78108,0.78082,0.78098,54400000.0
2008-02-13 21:40:00,0.78096,0.78119,0.78096,0.78106,69600000.0
2008-02-13 21:45:00,0.78101,0.78101,0.78059,0.78064,40000000.0
2008-02-13 21:50:00,0.78065,0.78077,0.77962,0.7807,67200000.0
2008-02-13 21:55:00,0.78074,0.78075,0.78033,0.78057,65600000.0
2008-02-13 22:00:00,0.78028,0.78038,0.78,0.78035,57600000.0
2008-02-13 22:05:00,0.78018,0.78035,0.77997,0.78013,56800000.0
2008-02-13 22:10:00,0.78005,0.78012,0.77961,0.77996,60800000.0
2008-02-13 22:15:00,0.77997,0.78079,0.77961,0.78075,64000000.0
2008-02-13 22:20:00,0.78005,0.78028,0.7799,0.77994,38400000.0
2008-02-13 22:25:00,0.78,0.78036,0.77933,0.78029,62400000.0
2008-02-13 22:30:00,0.77991,0.78076,0.77991,0.7803,56000000.0
2008-02-13 22:35:00,0.78029,0.7803,0.77988,0.77992,44800000.0
2008-02-13 22:40:00,0.77962,0.78074,0.77958,0.78064,57000000.0
2008-02-13 22:45:00,0.78068,0.78085,0.78055,0.78064,60800000.0
2008-02-13 22:50:00,0.78068,0.7811,0.78033,0.78097,52200000.0
2008-02-13 22:55:00,0.78107,0.78148,0.78097,0.78148,58000000.0
2008-02-13 23:00:00,0.78146,0.78189,0.78112,0.78189,52800000.0
2008-02-13 23:05:00,0.78191,0.78195,0.78148,0.78155,57600000.0
2008-02-13 23:10:00,0.78157,0.78168,0.78127,0.78165,52800000.0
2008-02-13 23:15:00,0.78161,0.7817,0.78121,0.78123,55200000.0
2008-02-13 23:20:00,0.78122,0.78131,0.78109,0.78109,54800000.0
2008-02-13 23:25:00,0.781,0.78108,0.78077,0.78087,50600000.0
2008-02-13 23:30:00,0.78079,0.78124,0.78079,0.78124,80000000.0
2008-02-13 23:35:00,0.78121,0.78146,0.78039,0.78134,64000000.0
2008-02-13 23:40:00,0.78121,0.7814,0.78109,0.78109,57600000.0
2008-02-13 23:45:00,0.78095,0.78099,0.78055,0.78074,48000000.0
2008-02-13 23:50:00,0.78072,0.78128,0.7805,0.78087,68800000.0
2008-02-13 23:55:00,0.78083,0.78115,0.78077,0.78098,56000000.0
2008-02-14 00:00:00,0.78073,0.78122,0.78048,0.78092,49600000.0
2008-02-14 00:05:00,0.78073,0.7815,0.78053,0.78114,61800000.0
2008-02-14 00:10:00,0.78129,0.78223,0.78106,0.78131,56000000.0
2008-02-14 00:15:00,0.78147,0.78151,0.78107,0.78108,44200000.0
2008-02-14 00:20:00,0.78122,0.78162,0.78122,0.78159,46400000.0
2008-02-14 00:25:00,0.78159,0.78181,0.78127,0.78137,45200000.0
2008-02-14 00:30:00,0.78122,0.78186,0.78122,0.78157,70400000.0
2008-02-14 00:35:00,0.78157,0.78174,0.78142,0.78161,61600000.0
2008-02-14 00:40:00,0.78146,0.78158,0.78102,0.78156,43200000.0
2008-02-14 00:45:00,0.78119,0.78172,0.78104,0.78172,70400000.0
2008-02-14 00:50:00,0.7815,0.78154,0.78063,0.78065,57600000.0
2008-02-14 00:55:00,0.78111,0.7818,0.78015,0.78136,56000000.0
2008-02-14 01:00:00,0.78139,0.7826,0.78139,0.78247,52800000.0
2008-02-14 01:05:00,0.78257,0.78292,0.78227,0.78248,56000000.0
2008-02-14 01:10:00,0.78207,0.78234,0.78185,0.78216,56000000.0
2008-02-14 01:15:00,0.7822,0.78224,0.78184,0.78215,70400000.0
2008-02-14 01:20:00,0.78217,0.78223,0.78174,0.78202,59200000.0
2008-02-14 01:25:00,0.78205,0.78212,0.78196,0.78208,28800000.0
2008-02-14 01:30:00,0.78215,0.78277,0.78201,0.78216,46400000.0
2008-02-14 01:35:00,0.78224,0.78224,0.78147,0.78147,44800000.0
2008-02-14 01:40:00,0.7821,0.78242,0.7821,0.78225,41600000.0
2008-02-14 01:45:00,0.78224,0.78239,0.78208,0.78231,57600000.0
2008-02-14 01:50:00,0.78222,0.78243,0.78203,0.78208,54400000.0
2008-02-14 01:55:00,0.78214,0.78267,0.78212,0.78266,64000000.0
2008-02-14 02:00:00,0.78274,0.78332,0.78262,0.78278,67200000.0
2008-02-14 02:05:00,0.78269,0.78308,0.78235,0.78291,56000000.0
2008-02-14 02:10:00,0.78343,0.78343,0.7827,0.78275,51600000.0
2008-02-14 02:15:00,0.78257,0.78257,0.78225,0.78256,39400000.0
2008-02-14 02:20:00,0.78256,0.78292,0.7825,0.78271,57600000.0
2008-02-14 02:25:00,0.78269,0.78297,0.78156,0.78185,44800000.0
2008-02-14 02:30:00,0.78321,0.78371,0.78216,0.78236,58600000.0
2008-02-14 02:35:00,0.78253,0.78309,0.78235,0.78307,51200000.0
2008-02-14 02:40:00,0.78311,0.78377,0.78198,0.78366,54400000.0
2008-02-14 02:45:00,0.78379,0.78411,0.78342,0.78348,48400000.0
2008-02-14 02:50:00,0.78357,0.78364,0.78312,0.78339,62400000.0
2008-02-14 02:55:00,0.78339,0.78376,0.78316,0.7832,68800000.0
2008-02-14 03:00:00,0.78319,0.78327,0.78285,0.78323,54400000.0
2008-02-14 03:05:00,0.78307,0.78315,0.7826,0.78274,56000000.0
2008-02-14 03:10:00,0.78278,0.78288,0.78235,0.78258,62400000.0
2008-02-14 03:15:00,0.78232,0.7832,0.78218,0.7832,54400000.0
2008-02-14 03:20:00,0.78269,0.7828,0.78256,0.78264,64400000.0
2008-02-14 03:25:00,0.78266,0.78319,0.78227,0.78243,44800000.0
2008-02-14 03:30:00,0.78296,0.78338,0.78296,0.783,62400000.0
2008-02-14 03:35:00,0.78278,0.78296,0.78265,0.78291,62400000.0
2008-02-14 03:40:00,0.78285,0.78294,0.7823,0.78294,56000000.0
2008-02-14 03:45:00,0.78294,0.78347,0.7829,0.78347,56000000.0
2008-02-14 03:50:00,0.78343,0.78378,0.78339,0.78352,42600000.0
2008-02-14 03:55:00,0.78342,0.78354,0.78328,0.78328,58600000.0
2008-02-14 04:00:00,0.78331,0.78332,0.78319,0.78326,35600000.0
2008-02-14 04:05:00,0.783,0.78325,0.7827,0.78325,43200000.0
2008-02-14 04:10:00,0.78292,0.7834,0.78279,0.7834,51200000.0
2008-02-14 04:15:00,0.78334,0.78346,0.7826,0.78262,42000000.0
2008-02-14 04:20:00,0.78266,0.78323,0.78172,0.78268,57600000.0
2008-02-14 04:25:00,0.78263,0.78264,0.78235,0.78244,52200000.0
2008-02-14 04:30:00,0.78275,0.78334,0.78272,0.78294,43200000.0
2008-02-14 04:35:00,0.78328,0.78388,0.78242,0.7834,61200000.0
2008-02-14 04:40:00,0.7836,0.78364,0.7831,0.78333,56000000.0
2008-02-14 04:45:00,0.7828,0.78344,0.7827,0.78343,48000000.0
2008-02-14 04:50:00,0.7836,0.78372,0.78236,0.7833,52800000.0
2008-02-14 04:55:00,0.78371,0.78374,0.7834,0.78355,67200000.0
2008-02-14 05:00:00,0.78361,0.78365,0.78328,0.78339,57600000.0
2008-02-14 05:05:00,0.78336,0.78372,0.78326,0.78335,54800000.0
2008-02-14 05:10:00,0.78372,0.78386,0.78298,0.78315,49600000.0
2008-02-14 05:15:00,0.78331,0.78372,0.78331,0.78368,27200000.0
2008-02-14 05:20:00,0.78378,0.78382,0.78325,0.78325,40000000.0
2008-02-14 05:25:00,0.78343,0.78355,0.78319,0.78353,59200000.0
2008-02-14 05:30:00,0.78356,0.78378,0.78243,0.78377,44200000.0
2008-02-14 05:35:00,0.78382,0.78386,0.78368,0.78383,56000000.0
2008-02-14 05:40:00,0.78337,0.7838,0.78335,0.78373,33600000.0
2008-02-14 05:45:00,0.78375,0.78378,0.78337,0.78353,51200000.0
2008-02-14 05:50:00,0.78334,0.78338,0.78306,0.78325,48000000.0
2008-02-14 05:55:00,0.78314,0.78314,0.78266,0.7828,58000000.0
2008-02-14 06:00:00,0.78277,0.78295,0.78257,0.78294,52800000.0
2008-02-14 06:05:00,0.78286,0.78286,0.78227,0.78238,50600000.0
2008-02-14 06:10:00,0.78234,0.78282,0.78217,0.7828,40000000.0
2008-02-14 06:15:00,0.78295,0.78303,0.78256,0.78279,49600000.0
2008-02-14 06:20:00,0.78255,0.78317,0.78253,0.78317,28800000.0
2008-02-14 06:25:00,0.78268,0.78333,0.78262,0.78333,44800000.0
2008-02-14 06:30:00,0.78335,0.78335,0.78268,0.78268,32000000.0
2008-02-14 06:35:00,0.78294,0.78301,0.78266,0.78285,46400000.0
2008-02-14 06:40:00,0.78297,0.78377,0.78296,0.78357,41600000.0
2008-02-14 06:45:00,0.78301,0.78387,0.78301,0.78381,50000000.0
2008-02-14 06:50:00,0.78382,0.78511,0.78349,0.78455,59200000.0
2008-02-14 06:55:00,0.78451,0.78471,0.78419,0.78433,48000000.0
2008-02-14 07:00:00,0.78401,0.78419,0.78346,0.78351,48000000.0
2008-02-14 07:05:00,0.78379,0.78388,0.78342,0.78356,56000000.0
2008-02-14 07:10:00,0.78378,0.78394,0.78344,0.78394,53800000.0
2008-02-14 07:15:00,0.78352,0.78418,0.78352,0.78398,41600000.0
2008-02-14 07:20:00,0.78396,0.78426,0.78393,0.78424,56000000.0
2008-02-14 07:25:00,0.78387,0.78494,0.78385,0.78494,62400000.0
2008-02-14 07:30:00,0.78433,0.78433,0.78364,0.784,33600000.0
2008-02-14 07:35:00,0.78402,0.78404,0.78384,0.78386,36800000.0
2008-02-14 07:40:00,0.78358,0.78396,0.78332,0.78352,59200000.0
2008-02-14 07:45:00,0.78345,0.78346,0.78286,0.78338,59200000.0
2008-02-14 07:50:00,0.78324,0.78328,0.78208,0.78308,59600000.0
2008-02-14 07:55:00,0.78329,0.78368,0.78305,0.78334,43200000.0
2008-02-14 08:00:00,0.7832,0.7832,0.78253,0.78253,60200000.0
2008-02-14 08:05:00,0.78279,0.7828,0.78212,0.78243,57000000.0
2008-02-14 08:10:00,0.7826,0.7829,0.78246,0.7829,62400000.0
2008-02-14 08:15:00,0.78237,0.78323,0.78237,0.78282,52800000.0
2008-02-14 08:20:00,0.78309,0.78321,0.78266,0.7828,54400000.0
2008-02-14 08:25:00,0.78319,0.78344,0.78295,0.78332,56000000.0
2008-02-14 08:30:00,0.78272,0.78333,0.78272,0.78307,50000000.0
2008-02-14 08:35:00,0.78327,0.78344,0.78316,0.78324,49600000.0
2008-02-14 08:40:00,0.78322,0.78373,0.78306,0.78373,59200000.0
2008-02-14 08:45:00,0.78371,0.78393,0.78353,0.78387,70400000.0
2008-02-14 08:50:00,0.78392,0.78421,0.78369,0.78402,51200000.0
2008-02-14 08:55:00,0.78432,0.78453,0.78417,0.78436,57600000.0
2008-02-14 09:00:00,0.78431,0.78446,0.78407,0.78446,73600000.0
2008-02-14 09:05:00,0.78441,0.78441,0.78383,0.78394,64000000.0
2008-02-14 09:10:00,0.7839,0.78403,0.7835,0.78386,60800000.0
2008-02-14 09:15:00,0.78354,0.78363,0.78247,0.78358,62400000.0
2008-02-14 09:20:00,0.78356,0.78356,0.78325,0.78327,58600000.0
2008-02-14 09:25:00,0.78353,0.78353,0.78314,0.78344,49600000.0
2008-02-14 09:30:00,0.78356,0.78373,0.78342,0.78373,66600000.0
2008-02-14 09:35:00,0.78372,0.78388,0.78366,0.78374,58600000.0
2008-02-14 09:40:00,0.78254,0.78425,0.78254,0.78361,105000000.0
2008-02-14 09:45:00,0.78352,0.78376,0.78328,0.78365,60200000.0
2008-02-14 09:50:00,0.78367,0.78377,0.78356,0.7837,59200000.0
2008-02-14 09:55:00,0.78383,0.78453,0.78366,0.78453,72400000.0
2008-02-14 10:00:00,0.78437,0.78437,0.78388,0.78408,64000000.0
2008-02-14 10:05:00,0.78434,0.78471,0.78401,0.78444,68800000.0
2008-02-14 10:10:00,0.78482,0.78492,0.78397,0.78402,68800000.0
2008-02-14 10:15:00,0.78407,0.78424,0.78391,0.78407,61200000.0
2008-02-14 10:20:00,0.78407,0.78449,0.78362,0.78368,67200000.0
2008-02-14 10:25:00,0.78358,0.78422,0.78312,0.78422,54400000.0
2008-02-14 10:30:00,0.7843,0.78448,0.78364,0.7837,67200000.0
2008-02-14 10:35:00,0.78345,0.78399,0.78332,0.78373,59200000.0
2008-02-14 10:40:00,0.78417,0.78449,0.78417,0.78446,73600000.0
2008-02-14 10:45:00,0.78449,0.78449,0.78367,0.78431,68800000.0
2008-02-14 10:50:00,0.78441,0.78478,0.78441,0.78457,67200000.0
2008-02-14 10:55:00,0.78446,0.78457,0.78419,0.78426,67200000.0
2008-02-14 11:00:00,0.78438,0.78474,0.78383,0.78406,65600000.0
2008-02-14 11:05:00,0.78418,0.78432,0.78264,0.78282,54400000.0
2008-02-14 11:10:00,0.78308,0.78368,0.78284,0.78368,74000000.0
2008-02-14 11:15:00,0.78416,0.78441,0.78386,0.784,64400000.0
2008-02-14 11:20:00,0.78386,0.78451,0.78386,0.78428,67200000.0
2008-02-14 11:25:00,0.78427,0.78427,0.78389,0.78414,59200000.0
2008-02-14 11:30:00,0.78408,0.78434,0.78384,0.78384,75200000.0
2008-02-14 11:35:00,0.78388,0.78438,0.78384,0.78431,67200000.0
2008-02-14 11:40:00,0.78425,0.78481,0.78413,0.78481,56000000.0
2008-02-14 11:45:00,0.7847,0.78485,0.78433,0.78483,67200000.0
2008-02-14 11:50:00,0.78498,0.78537,0.78417,0.78522,70400000.0
2008-02-14 11:55:00,0.78494,0.78516,0.78471,0.78486,59200000.0
2008-02-14 12:00:00,0.78481,0.78598,0.78388,0.78598,75200000.0
2008-02-14 12:05:00,0.78586,0.78605,0.78554,0.78577,57000000.0
2008-02-14 12:10:00,0.78578,0.78596,0.78545,0.7858,66000000.0
2008-02-14 12:15:00,0.78571,0.78583,0.78525,0.78527,76200000.0
2008-02-14 12:20:00,0.7854,0.78575,0.78438,0.78565,59200000.0
2008-02-14 12:25:00,0.78569,0.7861,0.78448,0.78597,62800000.0
2008-02-14 12:30:00,0.78597,0.78629,0.78561,0.78603,57000000.0
2008-02-14 12:35:00,0.78601,0.78609,0.78549,0.78557,67200000.0
2008-02-14 12:40:00,0.78561,0.78666,0.78561,0.78666,72000000.0
2008-02-14 12:45:00,0.78653,0.78709,0.78643,0.78693,60600000.0
2008-02-14 12:50:00,0.78675,0.78675,0.78593,0.78625,65600000.0
2008-02-14 12:55:00,0.78646,0.78706,0.78646,0.78702,70400000.0
2008-02-14 13:00:00,0.78707,0.7872,0.78653,0.78689,60600000.0
2008-02-14 13:05:00,0.78685,0.78685,0.78603,0.78622,71400000.0
2008-02-14 13:10:00,0.78619,0.78619,0.78559,0.78614,59600000.0
2008-02-14 13:15:00,0.78575,0.78595,0.78565,0.78588,78400000.0
2008-02-14 13:20:00,0.78591,0.78595,0.7855,0.78559,61200000.0
2008-02-14 13:25:00,0.78538,0.78538,0.78475,0.78475,64000000.0
2008-02-14 13:30:00,0.78511,0.78532,0.78486,0.78486,72000000.0
2008-02-14 13:35:00,0.78515,0.78537,0.7849,0.78528,69800000.0
2008-02-14 13:40:00,0.78542,0.78542,0.78469,0.78481,64400000.0
2008-02-14 13:45:00,0.78515,0.78547,0.78475,0.78547,125200000.0
2008-02-14 13:50:00,0.78527,0.78634,0.78507,0.78619,96800000.0
2008-02-14 13:55:00,0.78594,0.78594,0.78544,0.78548,66600000.0
2008-02-14 14:00:00,0.78555,0.78565,0.78483,0.78485,139000000.0
2008-02-14 14:05:00,0.78494,0.78544,0.78478,0.78544,78400000.0
2008-02-14 14:10:00,0.78547,0.78606,0.78513,0.78606,102400000.0
2008-02-14 14:15:00,0.78638,0.78743,0.78566,0.7874,81600000.0
2008-02-14 14:20:00,0.78724,0.78787,0.78724,0.78767,96000000.0
2008-02-14 14:25:00,0.78802,0.78815,0.78721,0.78726,205000000.0
2008-02-14 14:30:00,0.78728,0.78783,0.78719,0.78781,89600000.0
2008-02-14 14:35:00,0.78778,0.78778,0.7866,0.78664,143400000.0
2008-02-14 14:40:00,0.78668,0.78676,0.78584,0.78676,179600000.0
2008-02-14 14:45:00,0.78656,0.7866,0.78605,0.78621,99200000.0
2008-02-14 14:50:00,0.78627,0.78662,0.78597,0.78657,121600000.0
2008-02-14 14:55:00,0.78663,0.78728,0.7865,0.78704,88000000.0
2008-02-14 15:00:00,0.78698,0.78698,0.78613,0.78668,108200000.0
2008-02-14 15:05:00,0.7866,0.78683,0.7862,0.7862,120000000.0
2008-02-14 15:10:00,0.78608,0.78613,0.78552,0.78565,168800000.0
2008-02-14 15:15:00,0.78572,0.78578,0.78544,0.78578,81600000.0
2008-02-14 15:20:00,0.78593,0.78623,0.78565,0.7857,110400000.0
2008-02-14 15:25:00,0.78553,0.78559,0.78408,0.78506,177000000.0
2008-02-14 15:30:00,0.78513,0.78675,0.78482,0.78675,133800000.0
2008-02-14 15:35:00,0.78679,0.78806,0.78679,0.78804,143400000.0
2008-02-14 15:40:00,0.78799,0.78858,0.78799,0.7885,156200000.0
2008-02-14 15:45:00,0.78842,0.78851,0.7879,0.7879,137000000.0
2008-02-14 15:50:00,0.78771,0.78797,0.7876,0.78764,120000000.0
2008-02-14 15:55:00,0.78747,0.78878,0.78737,0.78809,120400000.0
2008-02-14 16:00:00,0.7883,0.78905,0.7883,0.78887,164200000.0
2008-02-14 16:05:00,0.78902,0.78931,0.78824,0.78842,188600000.0
2008-02-14 16:10:00,0.78848,0.78902,0.78739,0.78902,142200000.0
2008-02-14 16:15:00,0.78909,0.78919,0.78837,0.78887,133200000.0
2008-02-14 16:20:00,0.78916,0.78936,0.78856,0.78856,143200000.0
2008-02-14 16:25:00,0.78854,0.78876,0.78825,0.78858,95400000.0
2008-02-14 16:30:00,0.78864,0.7889,0.7886,0.78885,248000000.0
2008-02-14 16:35:00,0.78892,0.78905,0.78847,0.78855,242600000.0
2008-02-14 16:40:00,0.78873,0.78921,0.78873,0.78909,134400000.0
2008-02-14 16:45:00,0.78908,0.78979,0.78901,0.78954,306000000.0
2008-02-14 16:50:00,0.78958,0.79006,0.78957,0.7896,198200000.0
2008-02-14 16:55:00,0.78946,0.78962,0.78915,0.78915,249400000.0
2008-02-14 17:00:00,0.78896,0.78898,0.78802,0.78856,244600000.0
2008-02-14 17:05:00,0.78831,0.78881,0.78823,0.78834,220000000.0
2008-02-14 17:10:00,0.78826,0.78893,0.78808,0.78887,186000000.0
2008-02-14 17:15:00,0.78884,0.78909,0.78843,0.78845,169600000.0
2008-02-14 17:20:00,0.78842,0.78863,0.78773,0.78779,92800000.0
2008-02-14 17:25:00,0.78768,0.78799,0.78747,0.78752,138000000.0
2008-02-14 17:30:00,0.78735,0.78786,0.78735,0.78753,225400000.0
2008-02-14 17:35:00,0.7875,0.7875,0.78647,0.78661,271400000.0
2008-02-14 17:40:00,0.78664,0.78677,0.78643,0.78669,174800000.0
2008-02-14 17:45:00,0.78674,0.78739,0.78662,0.7869,266000000.0
2008-02-14 17:50:00,0.78695,0.78709,0.78675,0.78698,201000000.0
2008-02-14 17:55:00,0.78687,0.78688,0.78643,0.78675,286400000.0
2008-02-14 18:00:00,0.78682,0.78696,0.78667,0.78696,224400000.0
2008-02-14 18:05:00,0.78728,0.78762,0.78698,0.78698,328200000.0
2008-02-14 18:10:00,0.78675,0.78693,0.78658,0.78675,104000000.0
2008-02-14 18:15:00,0.78646,0.78653,0.78554,0.78647,242000000.0
2008-02-14 18:20:00,0.78623,0.78624,0.78485,0.78614,195600000.0
2008-02-14 18:25:00,0.78599,0.78599,0.78522,0.78563,127400000.0
2008-02-14 18:30:00,0.78559,0.78575,0.78486,0.78575,132600000.0
2008-02-14 18:35:00,0.78576,0.78665,0.78541,0.78594,91200000.0
2008-02-14 18:40:00,0.7858,0.78629,0.78537,0.78626,136400000.0
2008-02-14 18:45:00,0.78629,0.78645,0.78573,0.78607,120000000.0
2008-02-14 18:50:00,0.78606,0.78634,0.78592,0.7861,97600000.0
2008-02-14 18:55:00,0.78608,0.78659,0.78595,0.78659,99600000.0
2008-02-14 19:00:00,0.78682,0.78682,0.78614,0.78653,52800000.0
2008-02-14 19:05:00,0.78671,0.78715,0.78654,0.78673,168400000.0
2008-02-14 19:10:00,0.78634,0.78735,0.78631,0.78711,97000000.0
2008-02-14 19:15:00,0.78698,0.78723,0.78675,0.78694,69800000.0
2008-02-14 19:20:00,0.78709,0.78757,0.78659,0.78692,104800000.0
2008-02-14 19:25:00,0.78709,0.78712,0.78684,0.78708,75200000.0
2008-02-14 19:30:00,0.787,0.78707,0.78648,0.78695,60200000.0
2008-02-14 19:35:00,0.78692,0.78717,0.78661,0.78667,62800000.0
2008-02-14 19:40:00,0.7866,0.78694,0.78628,0.78694,61200000.0
2008-02-14 19:45:00,0.78702,0.78702,0.78635,0.78677,48000000.0
2008-02-14 19:50:00,0.78676,0.78691,0.78632,0.78633,68800000.0
2008-02-14 19:55:00,0.78679,0.78704,0.78623,0.78701,62800000.0
2008-02-14 20:00:00,0.78698,0.78701,0.78636,0.78636,52600000.0
2008-02-14 20:05:00,0.78635,0.78657,0.78623,0.78645,52200000.0
2008-02-14 20:10:00,0.78664,0.7867,0.78644,0.78655,73600000.0
2008-02-14 20:15:00,0.78657,0.787,0.78543,0.78665,66600000.0
2008-02-14 20:20:00,0.7868,0.78772,0.78573,0.78772,70800000.0
2008-02-14 20:25:00,0.78765,0.78791,0.78736,0.78736,59200000.0
2008-02-14 20:30:00,0.78741,0.7877,0.78736,0.78763,57600000.0
2008-02-14 20:35:00,0.78763,0.78772,0.78726,0.78746,54400000.0
2008-02-14 20:40:00,0.7877,0.78792,0.78756,0.78773,64000000.0
2008-02-14 20:45:00,0.78778,0.78799,0.78773,0.78799,64000000.0
2008-02-14 20:50:00,0.78799,0.7883,0.78782,0.78796,56000000.0
2008-02-14 20:55:00,0.78782,0.78839,0.78782,0.78824,60200000.0
2008-02-14 21:00:00,0.78833,0.78876,0.78833,0.78867,40000000.0
2008-02-14 21:05:00,0.78865,0.78904,0.78828,0.78893,56000000.0
2008-02-14 21:10:00,0.78897,0.78907,0.78875,0.78896,67200000.0
2008-02-14 21:15:00,0.78912,0.7892,0.78804,0.78913,40000000.0
2008-02-14 21:20:00,0.78906,0.78919,0.78848,0.78892,49600000.0
2008-02-14 21:25:00,0.78887,0.78887,0.78822,0.78822,64000000.0
2008-02-14 21:30:00,0.78821,0.78829,0.78797,0.78803,49600000.0
2008-02-14 21:35:00,0.78791,0.78801,0.78748,0.78791,59200000.0
2008-02-14 21:40:00,0.78796,0.78804,0.78745,0.78792,68800000.0
2008-02-14 21:45:00,0.78793,0.78826,0.78701,0.7875,49000000.0
2008-02-14 21:50:00,0.78759,0.78759,0.78634,0.78754,67600000.0
2008-02-14 21:55:00,0.78778,0.7882,0.78764,0.788,67600000.0
2008-02-14 22:00:00,0.7879,0.78812,0.78741,0.78791,54400000.0
2008-02-14 22:05:00,0.78768,0.78781,0.78733,0.7878,62400000.0
2008-02-14 22:10:00,0.78779,0.78828,0.78779,0.78821,73600000.0
2008-02-14 22:15:00,0.78841,0.78846,0.78756,0.78789,58000000.0
2008-02-14 22:20:00,0.78768,0.78768,0.78679,0.78695,49600000.0
2008-02-14 22:25:00,0.7873,0.78768,0.78664,0.78759,57600000.0
2008-02-14 22:30:00,0.78751,0.78782,0.7871,0.78749,49000000.0
2008-02-14 22:35:00,0.78785,0.78792,0.78734,0.78743,44800000.0
2008-02-14 22:40:00,0.78745,0.78745,0.78704,0.78722,48000000.0
2008-02-14 22:45:00,0.78724,0.78781,0.78724,0.78768,60800000.0
2008-02-14 22:50:00,0.7877,0.78798,0.78755,0.78782,59600000.0
2008-02-14 22:55:00,0.78782,0.78827,0.78755,0.78798,60200000.0
2008-02-14 23:00:00,0.78802,0.78842,0.7879,0.7883,59200000.0
2008-02-14 23:05:00,0.78821,0.78845,0.78787,0.78844,57600000.0
2008-02-14 23:10:00,0.78836,0.78844,0.78792,0.78812,53200000.0
2008-02-14 23:15:00,0.78813,0.78842,0.78786,0.78824,64400000.0
2008-02-14 23:20:00,0.78815,0.78836,0.78786,0.78811,45200000.0
2008-02-14 23:25:00,0.78799,0.78829,0.78788,0.78795,46800000.0
2008-02-14 23:30:00,0.78789,0.78812,0.78761,0.78804,80800000.0
2008-02-14 23:35:00,0.78788,0.78798,0.78659,0.78745,57600000.0
2008-02-14 23:40:00,0.78735,0.78753,0.78713,0.78735,57600000.0
2008-02-14 23:45:00,0.78778,0.78784,0.78675,0.78675,60800000.0
2008-02-14 23:50:00,0.78708,0.78722,0.7868,0.78698,69200000.0
2008-02-14 23:55:00,0.78689,0.78735,0.78663,0.78735,48000000.0
2008-02-15 00:00:00,0.7872,0.7874,0.78683,0.78737,56000000.0
2008-02-15 00:05:00,0.78723,0.78743,0.78677,0.78726,56000000.0
2008-02-15 00:10:00,0.78748,0.78767,0.78744,0.78745,57600000.0
2008-02-15 00:15:00,0.78759,0.78793,0.78732,0.78767,56000000.0
2008-02-15 00:20:00,0.7878,0.7879,0.7876,0.78769,40000000.0
2008-02-15 00:25:00,0.78769,0.78793,0.78732,0.78745,57600000.0
2008-02-15 00:30:00,0.78774,0.78781,0.78687,0.7876,70400000.0
2008-02-15 00:35:00,0.78711,0.78764,0.78695,0.78722,60800000.0
2008-02-15 00:40:00,0.7873,0.7873,0.78637,0.78637,48000000.0
2008-02-15 00:45:00,0.78614,0.78614,0.78569,0.78581,70400000.0
2008-02-15 00:50:00,0.78578,0.78578,0.78568,0.78577,46400000.0
2008-02-15 00:55:00,0.78613,0.78667,0.78546,0.78546,64000000.0
2008-02-15 01:00:00,0.78542,0.78558,0.78525,0.78525,56000000.0
2008-02-15 01:05:00,0.78568,0.78568,0.78502,0.78544,56000000.0
2008-02-15 01:10:00,0.78537,0.78546,0.78492,0.78536,56000000.0
2008-02-15 01:15:00,0.78543,0.78545,0.78509,0.78541,69800000.0
2008-02-15 01:20:00,0.78543,0.78595,0.78527,0.78537,59200000.0
2008-02-15 01:25:00,0.78546,0.78605,0.78497,0.786,46400000.0
2008-02-15 01:30:00,0.78596,0.78623,0.78579,0.78594,63200000.0
2008-02-15 01:35:00,0.78606,0.78606,0.78561,0.78563,56400000.0
2008-02-15 01:40:00,0.78599,0.78607,0.78562,0.78597,54800000.0
2008-02-15 01:45:00,0.78608,0.78628,0.7858,0.78619,56000000.0
2008-02-15 01:50:00,0.78593,0.78669,0.7859,0.78664,46400000.0
2008-02-15 01:55:00,0.78642,0.78708,0.78613,0.78708,49600000.0
2008-02-15 02:00:00,0.78625,0.78653,0.78604,0.78646,67200000.0
2008-02-15 02:05:00,0.78644,0.78654,0.7859,0.78625,48800000.0
2008-02-15 02:10:00,0.7862,0.78626,0.78552,0.78555,56000000.0
2008-02-15 02:15:00,0.78562,0.78589,0.78503,0.78522,51200000.0
2008-02-15 02:20:00,0.78546,0.78561,0.78511,0.78519,64400000.0
2008-02-15 02:25:00,0.78488,0.78584,0.78385,0.78471,45200000.0
2008-02-15 02:30:00,0.78576,0.78576,0.78522,0.78535,59600000.0
2008-02-15 02:35:00,0.78526,0.78553,0.78509,0.78531,51200000.0
2008-02-15 02:40:00,0.78531,0.78551,0.78441,0.78542,62400000.0
2008-02-15 02:45:00,0.78548,0.78548,0.78494,0.78502,54600000.0
2008-02-15 02:50:00,0.78498,0.78527,0.78468,0.78468,57600000.0
2008-02-15 02:55:00,0.78458,0.78459,0.78438,0.78459,51200000.0
2008-02-15 03:00:00,0.78461,0.78477,0.7845,0.78471,60600000.0
2008-02-15 03:05:00,0.78457,0.78457,0.78394,0.7843,62400000.0
2008-02-15 03:10:00,0.78431,0.78444,0.78403,0.78403,62400000.0
2008-02-15 03:15:00,0.78357,0.78412,0.7835,0.78412,52800000.0
2008-02-15 03:20:00,0.78428,0.78443,0.78403,0.78429,56000000.0
2008-02-15 03:25:00,0.78439,0.78447,0.78337,0.78405,58600000.0
2008-02-15 03:30:00,0.7842,0.78454,0.78409,0.78454,62400000.0
2008-02-15 03:35:00,0.78447,0.78473,0.78395,0.78458,60200000.0
2008-02-15 03:40:00,0.78438,0.78451,0.78394,0.78413,56000000.0
2008-02-15 03:45:00,0.78408,0.7847,0.78405,0.7846,56200000.0
2008-02-15 03:50:00,0.78452,0.78481,0.78412,0.78439,57600000.0
2008-02-15 03:55:00,0.78438,0.78477,0.78408,0.78449,56200000.0
2008-02-15 04:00:00,0.78473,0.78487,0.7841,0.78426,57600000.0
2008-02-15 04:05:00,0.78431,0.78431,0.7837,0.7843,48000000.0
2008-02-15 04:10:00,0.78462,0.78473,0.78394,0.7844,52200000.0
2008-02-15 04:15:00,0.78437,0.78443,0.78425,0.78438,33600000.0
2008-02-15 04:20:00,0.78442,0.78471,0.7835,0.78424,57600000.0
2008-02-15 04:25:00,0.78457,0.78464,0.78413,0.78423,43200000.0
2008-02-15 04:30:00,0.78454,0.78468,0.7843,0.78457,43200000.0
2008-02-15 04:35:00,0.78425,0.78464,0.78415,0.78458,46400000.0
2008-02-15 04:40:00,0.78446,0.78446,0.78413,0.78439,51200000.0
2008-02-15 04:45:00,0.78386,0.78445,0.78386,0.7843,57600000.0
2008-02-15 04:50:00,0.784,0.78437,0.78331,0.78403,53200000.0
2008-02-15 04:55:00,0.78495,0.78495,0.78393,0.78393,67200000.0
2008-02-15 05:00:00,0.78409,0.78409,0.78367,0.78404,44800000.0
2008-02-15 05:05:00,0.78377,0.78393,0.78375,0.78384,32000000.0
2008-02-15 05:10:00,0.78369,0.78397,0.78342,0.78355,64400000.0
2008-02-15 05:15:00,0.78328,0.78397,0.7832,0.78397,40000000.0
2008-02-15 05:20:00,0.78397,0.78397,0.7834,0.78342,45200000.0
2008-02-15 05:25:00,0.78344,0.78401,0.78341,0.78401,57800000.0
2008-02-15 05:30:00,0.78397,0.78441,0.78302,0.78422,35600000.0
2008-02-15 05:35:00,0.78409,0.78427,0.78367,0.78383,59200000.0
2008-02-15 05:40:00,0.78381,0.78424,0.78379,0.78403,51200000.0
2008-02-15 05:45:00,0.78393,0.78427,0.78355,0.78355,54400000.0
2008-02-15 05:50:00,0.78364,0.78417,0.78364,0.78415,51200000.0
2008-02-15 05:55:00,0.7841,0.78479,0.78396,0.78468,64000000.0
2008-02-15 06:00:00,0.78427,0.78466,0.78416,0.78434,43200000.0
2008-02-15 06:05:00,0.78452,0.78452,0.78391,0.7844,45800000.0
2008-02-15 06:10:00,0.78405,0.78457,0.78405,0.78426,29800000.0
2008-02-15 06:15:00,0.78428,0.78428,0.78383,0.7841,35200000.0
2008-02-15 06:20:00,0.7841,0.78431,0.78397,0.78413,48400000.0
2008-02-15 06:25:00,0.78413,0.78442,0.78363,0.78441,38400000.0
2008-02-15 06:30:00,0.78422,0.78445,0.78392,0.78442,50600000.0
2008-02-15 06:35:00,0.78443,0.78447,0.784,0.78416,36800000.0
2008-02-15 06:40:00,0.78416,0.78421,0.78352,0.78388,44800000.0
2008-02-15 06:45:00,0.78394,0.78414,0.78367,0.78414,44800000.0
2008-02-15 06:50:00,0.78423,0.7843,0.78372,0.78372,52800000.0
2008-02-15 06:55:00,0.78356,0.78363,0.78309,0.78347,48000000.0
2008-02-15 07:00:00,0.78346,0.78386,0.78345,0.78382,41600000.0
2008-02-15 07:05:00,0.78396,0.78445,0.78362,0.78424,56000000.0
2008-02-15 07:10:00,0.78397,0.78435,0.78376,0.78396,62400000.0
2008-02-15 07:15:00,0.78395,0.78422,0.78389,0.78401,53800000.0
2008-02-15 07:20:00,0.78399,0.784,0.78351,0.78367,59000000.0
2008-02-15 07:25:00,0.7834,0.78352,0.78315,0.78346,62400000.0
2008-02-15 07:30:00,0.78295,0.78385,0.78295,0.78379,40000000.0
2008-02-15 07:35:00,0.78379,0.78446,0.78368,0.78446,54800000.0
2008-02-15 07:40:00,0.78419,0.78469,0.78417,0.78451,56000000.0
2008-02-15 07:45:00,0.78461,0.78492,0.7842,0.78432,68800000.0
2008-02-15 07:50:00,0.78473,0.78515,0.78356,0.785,59200000.0
2008-02-15 07:55:00,0.78504,0.78509,0.78482,0.78482,43200000.0
2008-02-15 08:00:00,0.78465,0.78534,0.78465,0.78533,60800000.0
2008-02-15 08:05:00,0.78526,0.78537,0.78467,0.78499,56400000.0
2008-02-15 08:10:00,0.785,0.78514,0.78466,0.78511,52800000.0
2008-02-15 08:15:00,0.78512,0.78517,0.78401,0.78511,56000000.0
2008-02-15 08:20:00,0.78508,0.78528,0.78484,0.78493,68800000.0
2008-02-15 08:25:00,0.78524,0.7853,0.785,0.78509,43200000.0
2008-02-15 08:30:00,0.78512,0.78515,0.78484,0.78496,64000000.0
2008-02-15 08:35:00,0.78488,0.78572,0.7848,0.78514,57600000.0
2008-02-15 08:40:00,0.78487,0.7852,0.78448,0.78519,64000000.0
2008-02-15 08:45:00,0.78461,0.78563,0.78461,0.78543,59600000.0
2008-02-15 08:50:00,0.78546,0.78547,0.78474,0.7851,48000000.0
2008-02-15 08:55:00,0.78507,0.78517,0.78432,0.7851,59200000.0
2008-02-15 09:00:00,0.78453,0.78518,0.78453,0.78504,56000000.0
2008-02-15 09:05:00,0.78508,0.78542,0.78472,0.78472,64400000.0
2008-02-15 09:10:00,0.78509,0.78525,0.78487,0.78505,60800000.0
2008-02-15 09:15:00,0.78491,0.78496,0.78387,0.78456,62800000.0
2008-02-15 09:20:00,0.78491,0.78529,0.78466,0.78529,58600000.0
2008-02-15 09:25:00,0.78521,0.78575,0.78512,0.78552,53200000.0
2008-02-15 09:30:00,0.78575,0.78575,0.78487,0.78538,67200000.0
2008-02-15 09:35:00,0.78556,0.78611,0.78553,0.78593,59200000.0
2008-02-15 09:40:00,0.78485,0.78611,0.78485,0.78573,66000000.0
2008-02-15 09:45:00,0.78574,0.78594,0.78483,0.78487,62400000.0
2008-02-15 09:50:00,0.78497,0.78533,0.78481,0.78502,59200000.0
2008-02-15 09:55:00,0.78489,0.78505,0.78472,0.78505,63800000.0
2008-02-15 10:00:00,0.78505,0.78583,0.78497,0.78563,54800000.0
2008-02-15 10:05:00,0.78565,0.78578,0.78494,0.78506,68800000.0
2008-02-15 10:10:00,0.78553,0.78571,0.78537,0.78553,68800000.0
2008-02-15 10:15:00,0.78547,0.78598,0.78543,0.78596,60800000.0
2008-02-15 10:20:00,0.78598,0.7861,0.7858,0.78594,67600000.0
2008-02-15 10:25:00,0.78586,0.78606,0.78577,0.78588,54400000.0
2008-02-15 10:30:00,0.78585,0.78591,0.78547,0.78554,67200000.0
2008-02-15 10:35:00,0.78552,0.78583,0.78527,0.78562,58600000.0
2008-02-15 10:40:00,0.78554,0.78643,0.78554,0.78643,73600000.0
2008-02-15 10:45:00,0.78643,0.78643,0.78566,0.78607,69200000.0
2008-02-15 10:50:00,0.78621,0.78663,0.78615,0.78658,67200000.0
2008-02-15 10:55:00,0.78639,0.78672,0.78586,0.78616,67200000.0
2008-02-15 11:00:00,0.78604,0.78655,0.78604,0.78635,65600000.0
2008-02-15 11:05:00,0.78626,0.78629,0.78577,0.78594,53800000.0
2008-02-15 11:10:00,0.78581,0.78581,0.78484,0.78499,74000000.0
2008-02-15 11:15:00,0.78483,0.78505,0.78452,0.78465,64000000.0
2008-02-15 11:20:00,0.78467,0.78521,0.78466,0.7852,67200000.0
2008-02-15 11:25:00,0.78552,0.78561,0.78534,0.78541,59200000.0
2008-02-15 11:30:00,0.78546,0.78563,0.78477,0.78477,75200000.0
2008-02-15 11:35:00,0.78462,0.78525,0.7844,0.78476,67200000.0
2008-02-15 11:40:00,0.78505,0.7861,0.78495,0.78602,52200000.0
2008-02-15 11:45:00,0.78597,0.78599,0.78535,0.78561,67200000.0
2008-02-15 11:50:00,0.78574,0.7858,0.78295,0.78413,70400000.0
2008-02-15 11:55:00,0.78399,0.78464,0.78399,0.78451,59000000.0
2008-02-15 12:00:00,0.78415,0.78453,0.78314,0.78408,75200000.0
2008-02-15 12:05:00,0.78415,0.78422,0.78374,0.78412,68800000.0
2008-02-15 12:10:00,0.78428,0.78449,0.78399,0.7844,69200000.0
2008-02-15 12:15:00,0.78439,0.78452,0.78392,0.78452,77200000.0
2008-02-15 12:20:00,0.78415,0.78483,0.78297,0.7846,59200000.0
2008-02-15 12:25:00,0.78461,0.78586,0.78361,0.78569,62800000.0
2008-02-15 12:30:00,0.78561,0.78656,0.7855,0.78647,59200000.0
2008-02-15 12:35:00,0.78631,0.78649,0.78612,0.78625,67200000.0
2008-02-15 12:40:00,0.78621,0.78672,0.78616,0.78667,72000000.0
2008-02-15 12:45:00,0.7861,0.78709,0.7861,0.78687,60800000.0
2008-02-15 12:50:00,0.78689,0.78727,0.78624,0.78635,65600000.0
2008-02-15 12:55:00,0.78627,0.78729,0.78618,0.78718,70400000.0
2008-02-15 13:00:00,0.78716,0.78729,0.78644,0.78673,60800000.0
2008-02-15 13:05:00,0.7867,0.78712,0.78658,0.78712,72000000.0
2008-02-15 13:10:00,0.78707,0.78748,0.78697,0.78735,59200000.0
2008-02-15 13:15:00,0.78738,0.78742,0.78678,0.78678,78400000.0
2008-02-15 13:20:00,0.78684,0.78735,0.78684,0.78735,62400000.0
2008-02-15 13:25:00,0.78715,0.78715,0.78644,0.78644,63400000.0
2008-02-15 13:30:00,0.78633,0.78637,0.78544,0.78563,72000000.0
2008-02-15 13:35:00,0.78579,0.78654,0.78579,0.78622,70400000.0
2008-02-15 13:40:00,0.78633,0.78682,0.78633,0.7865,65400000.0
2008-02-15 13:45:00,0.78618,0.78669,0.78615,0.78641,124800000.0
2008-02-15 13:50:00,0.78644,0.78702,0.78599,0.78681,97600000.0
2008-02-15 13:55:00,0.78687,0.78687,0.78636,0.78673,66600000.0
2008-02-15 14:00:00,0.78679,0.78689,0.78658,0.7866,139600000.0
2008-02-15 14:05:00,0.7866,0.7866,0.78554,0.78573,78400000.0
2008-02-15 14:10:00,0.78565,0.78603,0.78541,0.78542,102400000.0
2008-02-15 14:15:00,0.7855,0.78604,0.78472,0.78601,81000000.0
2008-02-15 14:20:00,0.78595,0.78614,0.78593,0.78601,96000000.0
2008-02-15 14:25:00,0.78598,0.78613,0.78579,0.78605,206800000.0
2008-02-15 14:30:00,0.78628,0.7865,0.78608,0.7863,89000000.0
2008-02-15 14:35:00,0.78634,0.78647,0.78602,0.78638,143400000.0
2008-02-15 14:40:00,0.78659,0.78687,0.78638,0.78647,180800000.0
2008-02-15 14:45:00,0.78635,0.78635,0.78613,0.78625,98000000.0
2008-02-15 14:50:00,0.78621,0.78633,0.78604,0.78608,114000000.0
2008-02-15 14:55:00,0.786,0.78652,0.78565,0.78652,88000000.0
2008-02-15 15:00:00,0.78642,0.78645,0.78604,0.78609,108800000.0
2008-02-15 15:05:00,0.786,0.78663,0.78594,0.78662,120000000.0
2008-02-15 15:10:00,0.78638,0.78653,0.78627,0.7863,168600000.0
2008-02-15 15:15:00,0.78622,0.78651,0.78621,0.78626,81600000.0
2008-02-15 15:20:00,0.78613,0.78662,0.78604,0.78638,110200000.0
2008-02-15 15:25:00,0.7863,0.78681,0.7855,0.78651,178000000.0
2008-02-15 15:30:00,0.78596,0.78764,0.78596,0.78673,130600000.0
2008-02-15 15:35:00,0.78671,0.78766,0.78671,0.78761,130600000.0
2008-02-15 15:40:00,0.78752,0.78755,0.78714,0.78719,156800000.0
2008-02-15 15:45:00,0.78711,0.78749,0.78661,0.78661,137600000.0
2008-02-15 15:50:00,0.78648,0.78722,0.78641,0.78722,120800000.0
2008-02-15 15:55:00,0.78726,0.78726,0.78691,0.78718,119200000.0
2008-02-15 16:00:00,0.78718,0.7875,0.78708,0.78717,166400000.0
2008-02-15 16:05:00,0.78706,0.78738,0.78691,0.787,187000000.0
2008-02-15 16:10:00,0.78727,0.78741,0.78625,0.78731,142200000.0
2008-02-15 16:15:00,0.7873,0.78743,0.78712,0.78724,133200000.0
2008-02-15 16:20:00,0.78742,0.78828,0.78733,0.78764,142200000.0
2008-02-15 16:25:00,0.7875,0.78756,0.78701,0.7875,96000000.0
2008-02-15 16:30:00,0.78758,0.78866,0.78756,0.78866,248000000.0
2008-02-15 16:35:00,0.78901,0.78901,0.78806,0.78806,244000000.0
2008-02-15 16:40:00,0.78801,0.78896,0.78797,0.78882,134400000.0
2008-02-15 16:45:00,0.78875,0.78875,0.78807,0.78826,305400000.0
2008-02-15 16:50:00,0.78829,0.78852,0.78794,0.78811,198200000.0
2008-02-15 16:55:00,0.78802,0.78826,0.7878,0.78823,251200000.0
2008-02-15 17:00:00,0.78839,0.78934,0.78836,0.78859,245000000.0
2008-02-15 17:05:00,0.78846,0.78948,0.78846,0.78948,219200000.0
2008-02-15 17:10:00,0.78948,0.7907,0.78948,0.79024,187200000.0
2008-02-15 17:15:00,0.79019,0.79019,0.78978,0.79014,169000000.0
2008-02-15 17:20:00,0.79026,0.79117,0.79026,0.79084,91200000.0
2008-02-15 17:25:00,0.79095,0.79132,0.79092,0.79103,138000000.0
2008-02-15 17:30:00,0.79113,0.79127,0.79076,0.79093,226000000.0
2008-02-15 17:35:00,0.79084,0.79084,0.79029,0.7905,270200000.0
2008-02-15 17:40:00,0.79059,0.7908,0.79044,0.79067,174400000.0
2008-02-15 17:45:00,0.79053,0.79067,0.79028,0.79062,265600000.0
2008-02-15 17:50:00,0.79048,0.79071,0.79009,0.79051,201600000.0
2008-02-15 17:55:00,0.79055,0.79065,0.79008,0.79037,286400000.0
2008-02-15 18:00:00,0.79049,0.79084,0.79049,0.79052,223800000.0
2008-02-15 18:05:00,0.79021,0.79054,0.79011,0.79041,328400000.0
2008-02-15 18:10:00,0.79048,0.79116,0.79023,0.79023,99200000.0
2008-02-15 18:15:00,0.79021,0.79065,0.79017,0.7905,243600000.0
2008-02-15 18:20:00,0.79038,0.79107,0.78991,0.79067,197200000.0
2008-02-15 18:25:00,0.79076,0.79076,0.7901,0.7903,128000000.0
2008-02-15 18:30:00,0.79011,0.79014,0.78975,0.78985,132800000.0
2008-02-15 18:35:00,0.78989,0.79003,0.78952,0.7897,91600000.0
2008-02-15 18:40:00,0.78958,0.79002,0.78958,0.78997,136000000.0
2008-02-15 18:45:00,0.78984,0.7899,0.7894,0.78988,120400000.0
2008-02-15 18:50:00,0.78978,0.79025,0.78949,0.78965,97400000.0
2008-02-15 18:55:00,0.78956,0.78974,0.78929,0.78941,99200000.0
2008-02-15 19:00:00,0.78949,0.79048,0.78949,0.79048,52800000.0
2008-02-15 19:05:00,0.79049,0.79053,0.79024,0.79034,169600000.0
2008-02-15 19:10:00,0.78994,0.79039,0.78991,0.79003,97600000.0
2008-02-15 19:15:00,0.7899,0.79003,0.78942,0.78992,70400000.0
2008-02-15 19:20:00,0.78982,0.79003,0.78955,0.78961,104000000.0
2008-02-15 19:25:00,0.78955,0.79003,0.78955,0.7899,75200000.0
2008-02-15 19:30:00,0.78989,0.79083,0.78989,0.79083,64000000.0
2008-02-15 19:35:00,0.79045,0.7916,0.79039,0.79157,62400000.0
2008-02-15 19:40:00,0.79155,0.79382,0.79155,0.79382,61800000.0
2008-02-15 19:45:00,0.79367,0.79367,0.79273,0.79295,62400000.0
2008-02-15 19:50:00,0.79309,0.79437,0.79309,0.79427,68200000.0
2008-02-15 19:55:00,0.79418,0.79452,0.79372,0.79433,63400000.0
2008-02-15 20:00:00,0.79396,0.79396,0.79295,0.79295,54400000.0
2008-02-15 20:05:00,0.7931,0.79369,0.7931,0.79366,50000000.0
2008-02-15 20:10:00,0.79338,0.79401,0.79335,0.79375,73600000.0
2008-02-15 20:15:00,0.79397,0.79536,0.79323,0.79455,64000000.0
2008-02-15 20:20:00,0.79461,0.7947,0.79363,0.79466,70400000.0
2008-02-15 20:25:00,0.79466,0.79517,0.79456,0.79517,67200000.0
2008-02-15 20:30:00,0.79522,0.79541,0.79502,0.79534,57600000.0
2008-02-15 20:35:00,0.79539,0.79566,0.79525,0.79548,54400000.0
2008-02-15 20:40:00,0.79533,0.79538,0.7946,0.7946,64000000.0
2008-02-15 20:45:00,0.79502,0.79502,0.79431,0.79487,64000000.0
2008-02-15 20:50:00,0.79488,0.79501,0.79459,0.79501,56000000.0
2008-02-15 20:55:00,0.79502,0.79514,0.79495,0.79495,60800000.0
2008-02-15 21:00:00,0.795,0.79548,0.795,0.79512,52200000.0
2008-02-15 21:05:00,0.7955,0.79604,0.79541,0.79599,56000000.0
2008-02-15 21:10:00,0.79601,0.79601,0.79548,0.79561,66600000.0
2008-02-15 21:15:00,0.79544,0.79578,0.79475,0.79554,51200000.0
2008-02-15 21:20:00,0.79536,0.79569,0.79494,0.79569,41000000.0
2008-02-15 21:25:00,0.7957,0.79574,0.79525,0.79574,63400000.0
2008-02-15 21:30:00,0.79571,0.79589,0.79527,0.79556,49000000.0
2008-02-15 21:35:00,0.79563,0.79605,0.79536,0.79605,53200000.0
2008-02-15 21:40:00,0.79612,0.79643,0.79611,0.79643,69600000.0
2008-02-15 21:45:00,0.7964,0.7964,0.79601,0.79605,41600000.0
2008-02-15 21:50:00,0.7961,0.79617,0.79508,0.79584,67200000.0
2008-02-15 21:55:00,0.79586,0.79607,0.79547,0.7957,63400000.0
2008-02-15 22:00:00,0.79592,0.79592,0.79546,0.79557,51200000.0
2008-02-15 22:05:00,0.79532,0.79568,0.7953,0.79548,56000000.0
2008-02-15 22:10:00,0.79573,0.79607,0.79556,0.79601,74000000.0
2008-02-15 22:15:00,0.79626,0.79673,0.79581,0.79615,56000000.0
2008-02-15 22:20:00,0.7962,0.79627,0.796,0.79601,32000000.0
2008-02-15 22:25:00,0.79578,0.79614,0.79567,0.796,36800000.0
2008-02-15 22:30:00,0.79591,0.7964,0.79566,0.79639,51200000.0
2008-02-15 22:35:00,0.79651,0.79656,0.79623,0.79629,60200000.0
2008-02-15 22:40:00,0.7963,0.79657,0.79627,0.79637,53800000.0
2008-02-15 22:45:00,0.79637,0.79642,0.79607,0.7961,48000000.0
2008-02-15 22:50:00,0.79577,0.79577,0.79475,0.79502,59200000.0
2008-02-15 22:55:00,0.7951,0.79551,0.79501,0.79548,51200000.0
2008-02-15 23:00:00,0.7954,0.79544,0.79523,0.79525,62400000.0
2008-02-15 23:05:00,0.79536,0.79579,0.79536,0.79539,57600000.0
2008-02-15 23:10:00,0.79487,0.79568,0.79485,0.79568,54400000.0
2008-02-15 23:15:00,0.79491,0.79648,0.79485,0.79594,60800000.0
2008-02-15 23:20:00,0.79587,0.79638,0.79582,0.79629,50000000.0
2008-02-15 23:25:00,0.79647,0.79647,0.79616,0.79629,30400000.0
2008-02-15 23:30:00,0.79639,0.79645,0.79559,0.79598,80400000.0
2008-02-15 23:35:00,0.7957,0.79596,0.7947,0.79596,57600000.0
2008-02-15 23:40:00,0.79595,0.79639,0.79595,0.79639,57600000.0
2008-02-15 23:45:00,0.79641,0.79643,0.79597,0.79599,60800000.0
2008-02-15 23:50:00,0.79612,0.79612,0.79466,0.79493,68800000.0
2008-02-15 23:55:00,0.79494,0.795,0.79437,0.79437,48400000.0
2008-02-18 00:00:00,0.79664,0.79715,0.79636,0.79688,54400000.0
2008-02-18 00:05:00,0.79687,0.79688,0.79663,0.79668,44800000.0
2008-02-18 00:10:00,0.79688,0.79705,0.79657,0.79672,57600000.0
2008-02-18 00:15:00,0.79687,0.79731,0.79436,0.79731,56000000.0
2008-02-18 00:20:00,0.79737,0.79782,0.79685,0.7969,28200000.0
2008-02-18 00:25:00,0.79718,0.79728,0.79655,0.79655,36800000.0
2008-02-18 00:30:00,0.79657,0.79672,0.79625,0.79665,70800000.0
2008-02-18 00:35:00,0.79664,0.79683,0.79623,0.79625,60800000.0
2008-02-18 00:40:00,0.79626,0.79652,0.79612,0.79637,56400000.0
2008-02-18 00:45:00,0.79626,0.79741,0.79578,0.79679,73600000.0
2008-02-18 00:50:00,0.79668,0.79677,0.79642,0.79663,57600000.0
2008-02-18 00:55:00,0.79635,0.79706,0.79535,0.79686,60800000.0
2008-02-18 01:00:00,0.79697,0.79722,0.79645,0.79645,60800000.0
2008-02-18 01:05:00,0.79654,0.79676,0.79622,0.79668,56000000.0
2008-02-18 01:10:00,0.79666,0.79671,0.79627,0.79661,56000000.0
2008-02-18 01:15:00,0.79657,0.79705,0.79642,0.79704,70400000.0
2008-02-18 01:20:00,0.79668,0.797,0.79659,0.79674,48000000.0
2008-02-18 01:25:00,0.79668,0.79673,0.79632,0.79633,44800000.0
2008-02-18 01:30:00,0.79689,0.79697,0.79643,0.79643,62400000.0
2008-02-18 01:35:00,0.79703,0.79717,0.79642,0.79658,55400000.0
2008-02-18 01:40:00,0.7969,0.79752,0.79686,0.79749,51600000.0
2008-02-18 01:45:00,0.79755,0.79772,0.79711,0.79712,55800000.0
2008-02-18 01:50:00,0.79705,0.79717,0.79688,0.79688,57600000.0
2008-02-18 01:55:00,0.79693,0.79737,0.79689,0.79708,64000000.0
2008-02-18 02:00:00,0.79708,0.79732,0.79615,0.79629,64000000.0
2008-02-18 02:05:00,0.79633,0.79706,0.79633,0.79665,46800000.0
2008-02-18 02:10:00,0.79659,0.79664,0.79562,0.79633,55800000.0
2008-02-18 02:15:00,0.79637,0.79648,0.79577,0.796,51600000.0
2008-02-18 02:20:00,0.79606,0.7985,0.79606,0.79829,56400000.0
2008-02-18 02:25:00,0.79841,0.79933,0.79841,0.79895,62400000.0
2008-02-18 02:30:00,0.79887,0.79894,0.79759,0.7987,46400000.0
2008-02-18 02:35:00,0.79872,0.79872,0.79804,0.7981,59200000.0
2008-02-18 02:40:00,0.79867,0.79882,0.79847,0.79862,70400000.0
2008-02-18 02:45:00,0.79858,0.79902,0.79854,0.79902,56000000.0
2008-02-18 02:50:00,0.79907,0.79923,0.79849,0.79911,56400000.0
2008-02-18 02:55:00,0.79874,0.7995,0.79859,0.79877,60800000.0
2008-02-18 03:00:00,0.79898,0.79899,0.79765,0.79869,61200000.0
2008-02-18 03:05:00,0.7987,0.79881,0.79823,0.79873,57600000.0
2008-02-18 03:10:00,0.79878,0.79944,0.79874,0.79903,70400000.0
2008-02-18 03:15:00,0.7988,0.79897,0.79841,0.79876,48000000.0
2008-02-18 03:20:00,0.79874,0.79877,0.79819,0.79828,61200000.0
2008-02-18 03:25:00,0.79847,0.79847,0.79797,0.7981,70400000.0
2008-02-18 03:30:00,0.79831,0.79844,0.79818,0.79818,57800000.0
2008-02-18 03:35:00,0.7984,0.79857,0.79825,0.79851,41000000.0
2008-02-18 03:40:00,0.79834,0.79835,0.79777,0.79777,56400000.0
2008-02-18 03:45:00,0.79768,0.79836,0.79768,0.79822,57600000.0
2008-02-18 03:50:00,0.79788,0.79834,0.79765,0.79792,56000000.0
2008-02-18 03:55:00,0.79809,0.79816,0.79742,0.79803,46400000.0
2008-02-18 04:00:00,0.79758,0.79801,0.79753,0.79772,48000000.0
2008-02-18 04:05:00,0.79771,0.79801,0.79701,0.79743,68800000.0
2008-02-18 04:10:00,0.79774,0.7981,0.79731,0.7981,60600000.0
2008-02-18 04:15:00,0.79832,0.79883,0.79811,0.79811,57000000.0
2008-02-18 04:20:00,0.79824,0.79853,0.79726,0.79824,58000000.0
2008-02-18 04:25:00,0.79804,0.79847,0.79788,0.79806,80000000.0
2008-02-18 04:30:00,0.79816,0.79863,0.79811,0.79843,44800000.0
2008-02-18 04:35:00,0.79847,0.79867,0.79822,0.79826,44800000.0
2008-02-18 04:40:00,0.79823,0.79858,0.79813,0.79832,65600000.0
2008-02-18 04:45:00,0.79807,0.79888,0.79802,0.7987,52200000.0
2008-02-18 04:50:00,0.79853,0.79859,0.79799,0.79819,57600000.0
2008-02-18 04:55:00,0.79827,0.79883,0.79824,0.79883,52200000.0
2008-02-18 05:00:00,0.79868,0.79885,0.7986,0.79883,48000000.0
2008-02-18 05:05:00,0.79877,0.79905,0.79864,0.79882,52800000.0
2008-02-18 05:10:00,0.79882,0.79901,0.79882,0.79896,61600000.0
2008-02-18 05:15:00,0.79868,0.79929,0.79868,0.79929,44800000.0
2008-02-18 05:20:00,0.79901,0.79984,0.79879,0.79921,44800000.0
2008-02-18 05:25:00,0.79931,0.80031,0.79931,0.79996,46400000.0
2008-02-18 05:30:00,0.79988,0.80014,0.79874,0.80014,47400000.0
2008-02-18 05:35:00,0.79908,0.79964,0.79893,0.79956,33600000.0
2008-02-18 05:40:00,0.79956,0.79977,0.79916,0.7997,57600000.0
2008-02-18 05:45:00,0.79955,0.79991,0.7992,0.79942,73600000.0
2008-02-18 05:50:00,0.79994,0.80006,0.79959,0.79965,56000000.0
2008-02-18 05:55:00,0.79966,0.79974,0.79932,0.79938,46400000.0
2008-02-18 06:00:00,0.79972,0.79972,0.79871,0.79894,64000000.0
2008-02-18 06:05:00,0.79844,0.79907,0.798,0.79899,67200000.0
2008-02-18 06:10:00,0.79868,0.79899,0.79862,0.79899,28200000.0
2008-02-18 06:15:00,0.79861,0.79912,0.7984,0.79875,69600000.0
2008-02-18 06:20:00,0.79877,0.79961,0.79825,0.799,60800000.0
2008-02-18 06:25:00,0.79904,0.79962,0.79904,0.79921,51200000.0
2008-02-18 06:30:00,0.79922,0.79936,0.79915,0.79919,63400000.0
2008-02-18 06:35:00,0.79923,0.79923,0.79842,0.7991,41600000.0
2008-02-18 06:40:00,0.79843,0.79914,0.79745,0.79913,19200000.0
2008-02-18 06:45:00,0.7991,0.79914,0.79858,0.79865,67600000.0
2008-02-18 06:50:00,0.7986,0.79916,0.79842,0.79848,51600000.0
2008-02-18 06:55:00,0.79898,0.79962,0.7985,0.79961,59200000.0
2008-02-18 07:00:00,0.79902,0.79911,0.79873,0.79911,51200000.0
2008-02-18 07:05:00,0.79914,0.79916,0.79845,0.79886,56000000.0
2008-02-18 07:10:00,0.79883,0.79885,0.79844,0.79849,64000000.0
2008-02-18 07:15:00,0.79818,0.79888,0.79818,0.79858,64400000.0
2008-02-18 07:20:00,0.79844,0.79844,0.79796,0.79796,54800000.0
2008-02-18 07:25:00,0.7977,0.79816,0.79746,0.79809,57000000.0
2008-02-18 07:30:00,0.79808,0.79813,0.79758,0.79758,66000000.0
2008-02-18 07:35:00,0.79784,0.79785,0.79651,0.79766,70400000.0
2008-02-18 07:40:00,0.79748,0.79777,0.79663,0.79731,64400000.0
2008-02-18 07:45:00,0.79741,0.7977,0.79726,0.79736,73600000.0
2008-02-18 07:50:00,0.79717,0.79784,0.79715,0.7975,46400000.0
2008-02-18 07:55:00,0.79727,0.79745,0.79718,0.79745,48000000.0
2008-02-18 08:00:00,0.79739,0.79752,0.79687,0.79746,64800000.0
2008-02-18 08:05:00,0.7975,0.79772,0.79715,0.79715,68800000.0
2008-02-18 08:10:00,0.79824,0.79824,0.79753,0.79794,51200000.0
2008-02-18 08:15:00,0.79794,0.79797,0.79731,0.79756,62400000.0
2008-02-18 08:20:00,0.79766,0.7977,0.79712,0.79761,61800000.0
2008-02-18 08:25:00,0.79769,0.7979,0.79713,0.79774,51200000.0
2008-02-18 08:30:00,0.79768,0.7978,0.79686,0.79773,76200000.0
2008-02-18 08:35:00,0.79741,0.79774,0.79739,0.79757,104000000.0
2008-02-18 08:40:00,0.79758,0.79772,0.79724,0.79753,70800000.0
2008-02-18 08:45:00,0.79761,0.79763,0.79716,0.79716,97600000.0
2008-02-18 08:50:00,0.79748,0.79759,0.79713,0.79738,170000000.0
2008-02-18 08:55:00,0.79768,0.79855,0.79768,0.79851,52800000.0
2008-02-18 09:00:00,0.79857,0.79875,0.79832,0.7987,99200000.0
2008-02-18 09:05:00,0.79872,0.79939,0.79853,0.79939,97600000.0
2008-02-18 09:10:00,0.79943,0.79969,0.79928,0.79964,120000000.0
2008-02-18 09:15:00,0.79954,0.79959,0.79896,0.79915,136000000.0
2008-02-18 09:20:00,0.7991,0.79941,0.79897,0.79917,91200000.0
2008-02-18 09:25:00,0.79922,0.79977,0.79888,0.79977,132200000.0
2008-02-18 09:30:00,0.79965,0.79994,0.79947,0.79977,128400000.0
2008-02-18 09:35:00,0.79962,0.79977,0.79866,0.79905,197000000.0
2008-02-18 09:40:00,0.7989,0.79919,0.79863,0.79902,242600000.0
2008-02-18 09:45:00,0.7984,0.79918,0.7984,0.79913,91200000.0
2008-02-18 09:50:00,0.79879,0.79923,0.79841,0.79856,329200000.0
2008-02-18 09:55:00,0.79871,0.79882,0.798,0.79807,224400000.0
2008-02-18 10:00:00,0.79805,0.79824,0.79777,0.79787,287600000.0
2008-02-18 10:05:00,0.79786,0.79838,0.7977,0.79835,201000000.0
2008-02-18 10:10:00,0.79854,0.79933,0.79854,0.79918,266000000.0
2008-02-18 10:15:00,0.79923,0.79937,0.79901,0.79904,173800000.0
2008-02-18 10:20:00,0.79897,0.79897,0.79845,0.79855,272800000.0
2008-02-18 10:25:00,0.79848,0.79848,0.79702,0.7971,225000000.0
2008-02-18 10:30:00,0.79746,0.79778,0.79741,0.79753,138000000.0
2008-02-18 10:35:00,0.79751,0.79754,0.79704,0.79704,91600000.0
2008-02-18 10:40:00,0.79691,0.79789,0.79691,0.79767,169600000.0
2008-02-18 10:45:00,0.79722,0.79788,0.79722,0.79767,187600000.0
2008-02-18 10:50:00,0.79771,0.79913,0.79759,0.79826,219200000.0
2008-02-18 10:55:00,0.79833,0.79882,0.7983,0.79839,244800000.0
2008-02-18 11:00:00,0.79851,0.79934,0.79851,0.79904,251200000.0
2008-02-18 11:05:00,0.79887,0.79897,0.79853,0.79886,199200000.0
2008-02-18 11:10:00,0.79902,0.79947,0.79886,0.79947,303600000.0
2008-02-18 11:15:00,0.79958,0.79987,0.79929,0.79984,133800000.0
2008-02-18 11:20:00,0.7999,0.79998,0.79943,0.79949,243000000.0
2008-02-18 11:25:00,0.79953,0.80017,0.79925,0.80017,248000000.0
2008-02-18 11:30:00,0.80018,0.80018,0.79977,0.80006,95400000.0
2008-02-18 11:35:00,0.80001,0.80001,0.79921,0.79921,142200000.0
2008-02-18 11:40:00,0.79907,0.79925,0.79853,0.79915,132200000.0
2008-02-18 11:45:00,0.79922,0.79933,0.79822,0.79927,142800000.0
2008-02-18 11:50:00,0.79945,0.80016,0.79945,0.79966,188800000.0
2008-02-18 11:55:00,0.79962,0.79962,0.79868,0.79894,164200000.0
2008-02-18 12:00:00,0.79879,0.79886,0.79858,0.7988,119400000.0
2008-02-18 12:05:00,0.7988,0.79917,0.79853,0.79895,119800000.0
2008-02-18 12:10:00,0.79902,0.7996,0.79901,0.7996,137600000.0
2008-02-18 12:15:00,0.79955,0.79983,0.79941,0.7998,157200000.0
2008-02-18 12:20:00,0.79991,0.80008,0.79941,0.79967,131200000.0
2008-02-18 12:25:00,0.80011,0.80083,0.79918,0.79922,130600000.0
2008-02-18 12:30:00,0.79993,0.80007,0.79882,0.80006,177600000.0
2008-02-18 12:35:00,0.80003,0.80003,0.79949,0.79949,101200000.0
2008-02-18 12:40:00,0.79954,0.79964,0.79879,0.79881,81000000.0
2008-02-18 12:45:00,0.79879,0.79897,0.7984,0.79895,168200000.0
2008-02-18 12:50:00,0.79898,0.79898,0.79798,0.79798,120000000.0
2008-02-18 12:55:00,0.79789,0.79867,0.79783,0.79852,108800000.0
2008-02-18 13:00:00,0.79859,0.79877,0.79854,0.79877,88400000.0
2008-02-18 13:05:00,0.79884,0.79884,0.79839,0.7985,108200000.0
2008-02-18 13:10:00,0.79876,0.79877,0.79837,0.79861,99000000.0
2008-02-18 13:15:00,0.79861,0.79863,0.79821,0.79827,180600000.0
2008-02-18 13:20:00,0.79833,0.79845,0.79807,0.79845,144000000.0
2008-02-18 13:25:00,0.79845,0.79845,0.79795,0.7984,89400000.0
2008-02-18 13:30:00,0.79875,0.79928,0.7984,0.7984,205800000.0
2008-02-18 13:35:00,0.79877,0.79901,0.79838,0.79838,96000000.0
2008-02-18 13:40:00,0.7986,0.7986,0.79748,0.79788,81600000.0
2008-02-18 13:45:00,0.7981,0.7982,0.79751,0.79751,103200000.0
2008-02-18 13:50:00,0.7978,0.7983,0.79726,0.7983,78400000.0
2008-02-18 13:55:00,0.7984,0.79886,0.79836,0.79846,139200000.0
2008-02-18 14:00:00,0.7985,0.79895,0.79802,0.79802,67200000.0
2008-02-18 14:05:00,0.79798,0.79883,0.797,0.79871,97000000.0
2008-02-18 14:10:00,0.79871,0.79888,0.79859,0.79859,125400000.0
2008-02-18 14:15:00,0.79885,0.79903,0.79872,0.79893,65600000.0
2008-02-18 14:20:00,0.79892,0.79892,0.79805,0.79884,69800000.0
2008-02-18 14:25:00,0.79874,0.79874,0.79818,0.79846,72000000.0
2008-02-18 14:30:00,0.79857,0.79869,0.79782,0.79856,64000000.0
2008-02-18 14:35:00,0.79871,0.79919,0.7979,0.79919,62400000.0
2008-02-18 14:40:00,0.79919,0.79941,0.79879,0.79932,77800000.0
2008-02-18 14:45:00,0.79933,0.7998,0.79899,0.79901,59200000.0
2008-02-18 14:50:00,0.79923,0.79923,0.79849,0.79861,72000000.0
2008-02-18 14:55:00,0.79872,0.7994,0.7983,0.79929,60800000.0
2008-02-18 15:00:00,0.79915,0.79937,0.7991,0.79934,69800000.0
2008-02-18 15:05:00,0.79938,0.79974,0.79909,0.79951,65600000.0
2008-02-18 15:10:00,0.79973,0.79993,0.79853,0.79865,60800000.0
2008-02-18 15:15:00,0.79867,0.79914,0.79853,0.799,71400000.0
2008-02-18 15:20:00,0.79903,0.79904,0.79849,0.79849,67600000.0
2008-02-18 15:25:00,0.79853,0.79919,0.79853,0.79915,57600000.0
2008-02-18 15:30:00,0.79898,0.79917,0.79807,0.79914,61800000.0
2008-02-18 15:35:00,0.79883,0.79966,0.79823,0.79917,52800000.0
2008-02-18 15:40:00,0.79909,0.79928,0.79868,0.79921,76800000.0
2008-02-18 15:45:00,0.79923,0.79937,0.79873,0.79885,61800000.0
2008-02-18 15:50:00,0.79927,0.79934,0.79834,0.79872,80000000.0
2008-02-18 15:55:00,0.79871,0.79871,0.79732,0.79827,75200000.0
2008-02-18 16:00:00,0.79825,0.79842,0.79816,0.79837,59200000.0
2008-02-18 16:05:00,0.79842,0.79882,0.79749,0.79804,70400000.0
2008-02-18 16:10:00,0.79793,0.79835,0.79791,0.79833,67200000.0
2008-02-18 16:15:00,0.79833,0.79868,0.79799,0.79854,52200000.0
2008-02-18 16:20:00,0.79844,0.79886,0.79843,0.79854,67200000.0
2008-02-18 16:25:00,0.79848,0.79898,0.79844,0.79898,75200000.0
2008-02-18 16:30:00,0.79901,0.79901,0.79812,0.7982,59600000.0
2008-02-18 16:35:00,0.79818,0.79843,0.79773,0.79843,67200000.0
2008-02-18 16:40:00,0.79844,0.7987,0.79803,0.79861,64000000.0
2008-02-18 16:45:00,0.79854,0.79862,0.798,0.79822,73000000.0
2008-02-18 16:50:00,0.7986,0.79875,0.79792,0.79801,54800000.0
2008-02-18 16:55:00,0.79852,0.79882,0.79848,0.79871,65600000.0
2008-02-18 17:00:00,0.79891,0.79895,0.7984,0.7984,67200000.0
2008-02-18 17:05:00,0.7984,0.79879,0.79829,0.79873,66600000.0
2008-02-18 17:10:00,0.79873,0.79902,0.79854,0.7988,68800000.0
2008-02-18 17:15:00,0.79884,0.80049,0.79884,0.80043,74000000.0
2008-02-18 17:20:00,0.80053,0.80067,0.80009,0.80053,59200000.0
2008-02-18 17:25:00,0.80034,0.80072,0.79977,0.80029,67200000.0
2008-02-18 17:30:00,0.79995,0.80057,0.79995,0.80038,54400000.0
2008-02-18 17:35:00,0.80047,0.80047,0.79953,0.79961,66600000.0
2008-02-18 17:40:00,0.79953,0.79979,0.79918,0.79964,60800000.0
2008-02-18 17:45:00,0.79966,0.79977,0.79917,0.79957,68800000.0
2008-02-18 17:50:00,0.7994,0.80057,0.79928,0.80049,68800000.0
2008-02-18 17:55:00,0.80015,0.80063,0.80005,0.8002,54400000.0
2008-02-18 18:00:00,0.80007,0.80007,0.79949,0.7995,64000000.0
2008-02-18 18:05:00,0.79946,0.79946,0.7991,0.7992,59200000.0
2008-02-18 18:10:00,0.79912,0.79959,0.79909,0.79928,56000000.0
2008-02-18 18:15:00,0.7991,0.79941,0.79795,0.79795,67200000.0
2008-02-18 18:20:00,0.79905,0.79905,0.79865,0.79871,59600000.0
2008-02-18 18:25:00,0.79865,0.79949,0.79851,0.79949,67200000.0
2008-02-18 18:30:00,0.79971,0.80051,0.79943,0.80039,60200000.0
2008-02-18 18:35:00,0.79983,0.80015,0.79967,0.79986,59200000.0
2008-02-18 18:40:00,0.79992,0.80008,0.79895,0.79997,62400000.0
2008-02-18 18:45:00,0.79995,0.80003,0.79927,0.80003,60800000.0
2008-02-18 18:50:00,0.80015,0.80015,0.79949,0.79949,64400000.0
2008-02-18 18:55:00,0.79992,0.80013,0.79955,0.80011,73600000.0
2008-02-18 19:00:00,0.79978,0.80048,0.79943,0.80004,62400000.0
2008-02-18 19:05:00,0.7998,0.80031,0.79975,0.80031,39400000.0
2008-02-18 19:10:00,0.80027,0.80035,0.7997,0.7997,70400000.0
2008-02-18 19:15:00,0.79973,0.80001,0.7994,0.80001,54400000.0
2008-02-18 19:20:00,0.80012,0.8004,0.79937,0.79957,56000000.0
2008-02-18 19:25:00,0.79997,0.80036,0.79987,0.80036,51200000.0
2008-02-18 19:30:00,0.80003,0.80003,0.79929,0.79937,55400000.0
2008-02-18 19:35:00,0.79976,0.80007,0.7997,0.79973,51200000.0
2008-02-18 19:40:00,0.79985,0.79985,0.79924,0.79948,46400000.0
2008-02-18 19:45:00,0.79949,0.79962,0.79903,0.79937,49600000.0
2008-02-18 19:50:00,0.79913,0.79948,0.79892,0.79913,56000000.0
2008-02-18 19:55:00,0.79953,0.79988,0.79922,0.79987,60200000.0
2008-02-18 20:00:00,0.79995,0.79995,0.799,0.79907,33600000.0
2008-02-18 20:05:00,0.79978,0.79978,0.7985,0.79931,58600000.0
2008-02-18 20:10:00,0.79944,0.79957,0.79862,0.79957,56000000.0
2008-02-18 20:15:00,0.79891,0.79953,0.79865,0.79905,51200000.0
2008-02-18 20:20:00,0.79909,0.79952,0.79862,0.79951,48400000.0
2008-02-18 20:25:00,0.79959,0.79963,0.79915,0.79956,27200000.0
2008-02-18 20:30:00,0.79918,0.7997,0.7991,0.79961,61800000.0
2008-02-18 20:35:00,0.79953,0.79953,0.79915,0.79917,49600000.0
2008-02-18 20:40:00,0.7996,0.79963,0.79945,0.79962,54800000.0
2008-02-18 20:45:00,0.79952,0.79955,0.7992,0.79927,37200000.0
2008-02-18 20:50:00,0.79922,0.79928,0.79922,0.79927,20800000.0
2008-02-18 20:55:00,0.79936,0.79978,0.79936,0.79957,38400000.0
2008-02-18 21:00:00,0.79978,0.80007,0.79967,0.79999,35200000.0
2008-02-18 21:05:00,0.79968,0.80004,0.79962,0.79988,48000000.0
2008-02-18 21:10:00,0.79997,0.8001,0.79992,0.8001,38400000.0
2008-02-18 21:15:00,0.80014,0.80023,0.79988,0.79997,20200000.0
2008-02-18 21:20:00,0.80019,0.80027,0.79975,0.80024,30400000.0
2008-02-18 21:25:00,0.80028,0.8003,0.80007,0.80008,35200000.0
2008-02-18 21:30:00,0.79975,0.80021,0.79945,0.79963,40000000.0
2008-02-18 21:35:00,0.7996,0.80003,0.79957,0.79993,17600000.0
2008-02-18 21:40:00,0.79994,0.79994,0.7998,0.7998,12800000.0
2008-02-18 21:45:00,0.79947,0.79981,0.79935,0.79938,28200000.0
2008-02-18 21:50:00,0.79984,0.7999,0.7991,0.79917,37800000.0
2008-02-18 21:55:00,0.79973,0.79985,0.7994,0.79948,36800000.0
2008-02-18 22:00:00,0.79986,0.79992,0.79974,0.79976,46400000.0
2008-02-18 22:05:00,0.79937,0.79981,0.79935,0.7995,38400000.0
2008-02-18 22:10:00,0.80036,0.80044,0.79956,0.79983,53200000.0
2008-02-18 22:15:00,0.79979,0.79991,0.79926,0.79926,46400000.0
2008-02-18 22:20:00,0.79975,0.79995,0.79925,0.7997,51600000.0
2008-02-18 22:25:00,0.79996,0.80042,0.7989,0.80018,27200000.0
2008-02-18 22:30:00,0.79937,0.8,0.7993,0.79989,41600000.0
2008-02-18 22:35:00,0.79965,0.79995,0.7996,0.79968,32400000.0
2008-02-18 22:40:00,0.79995,0.79995,0.79975,0.79975,14400000.0
2008-02-18 22:45:00,0.79965,0.80025,0.79962,0.79983,64000000.0
2008-02-18 22:50:00,0.79977,0.80008,0.79972,0.79987,51200000.0
2008-02-18 22:55:00,0.79996,0.79996,0.7996,0.79986,56000000.0
2008-02-18 23:00:00,0.79988,0.8004,0.79988,0.80032,67200000.0
2008-02-18 23:05:00,0.80041,0.80041,0.79917,0.80024,52800000.0
2008-02-18 23:10:00,0.80025,0.80028,0.80007,0.80015,57600000.0
2008-02-18 23:15:00,0.80025,0.80039,0.80019,0.80032,48000000.0
2008-02-18 23:20:00,0.80029,0.80029,0.79903,0.80017,61200000.0
2008-02-18 23:25:00,0.80075,0.80078,0.80007,0.80022,33600000.0
2008-02-18 23:30:00,0.80024,0.80078,0.79985,0.80039,48000000.0
2008-02-18 23:35:00,0.80035,0.80035,0.79916,0.80015,57000000.0
2008-02-18 23:40:00,0.80009,0.80009,0.79953,0.79982,30400000.0
2008-02-18 23:45:00,0.79989,0.80029,0.79963,0.80026,50600000.0
2008-02-18 23:50:00,0.80035,0.80089,0.80035,0.80048,43200000.0
2008-02-18 23:55:00,0.80005,0.80076,0.80005,0.80066,51200000.0
2008-02-19 00:00:00,0.80049,0.80067,0.80033,0.80067,52200000.0
2008-02-19 00:05:00,0.80071,0.80124,0.80062,0.80117,57600000.0
2008-02-19 00:10:00,0.80122,0.80201,0.8012,0.80201,56000000.0
2008-02-19 00:15:00,0.80227,0.80317,0.80221,0.80227,55400000.0
2008-02-19 00:20:00,0.80216,0.80238,0.80204,0.80211,60800000.0
2008-02-19 00:25:00,0.80209,0.80209,0.8017,0.80185,62400000.0
2008-02-19 00:30:00,0.80177,0.8022,0.80158,0.80208,59200000.0
2008-02-19 00:35:00,0.80213,0.80274,0.80164,0.80169,62400000.0
2008-02-19 00:40:00,0.80198,0.80242,0.80198,0.80214,52800000.0
2008-02-19 00:45:00,0.80201,0.80227,0.80192,0.80227,61800000.0
2008-02-19 00:50:00,0.8022,0.80239,0.80205,0.80237,56000000.0
2008-02-19 00:55:00,0.80248,0.80248,0.8015,0.8015,54400000.0
2008-02-19 01:00:00,0.80156,0.80207,0.80112,0.80122,64000000.0
2008-02-19 01:05:00,0.80137,0.80177,0.80089,0.80089,57600000.0
2008-02-19 01:10:00,0.80103,0.80148,0.80083,0.80148,48000000.0
2008-02-19 01:15:00,0.8015,0.80157,0.80054,0.80097,54400000.0
2008-02-19 01:20:00,0.80133,0.80145,0.8009,0.80145,51200000.0
2008-02-19 01:25:00,0.80146,0.80151,0.80115,0.80131,59200000.0
2008-02-19 01:30:00,0.79982,0.80164,0.79982,0.80164,44800000.0
2008-02-19 01:35:00,0.80169,0.80175,0.80104,0.80104,57000000.0
2008-02-19 01:40:00,0.80099,0.80138,0.8007,0.80138,32000000.0
2008-02-19 01:45:00,0.8014,0.80204,0.80138,0.8015,57600000.0
2008-02-19 01:50:00,0.80176,0.80267,0.80158,0.80242,56000000.0
2008-02-19 01:55:00,0.80226,0.80235,0.80201,0.80217,67200000.0
2008-02-19 02:00:00,0.80217,0.80276,0.80214,0.80271,64000000.0
2008-02-19 02:05:00,0.80263,0.80285,0.80246,0.80278,48400000.0
2008-02-19 02:10:00,0.80285,0.80347,0.80233,0.80343,52800000.0
2008-02-19 02:15:00,0.80328,0.80336,0.80189,0.80311,57000000.0
2008-02-19 02:20:00,0.80302,0.80422,0.80302,0.80391,56000000.0
2008-02-19 02:25:00,0.80374,0.8038,0.80285,0.80288,59200000.0
2008-02-19 02:30:00,0.80277,0.80416,0.80146,0.80402,43200000.0
2008-02-19 02:35:00,0.8041,0.8041,0.80319,0.80319,56000000.0
2008-02-19 02:40:00,0.80332,0.80332,0.80261,0.80266,70800000.0
2008-02-19 02:45:00,0.80271,0.80288,0.80227,0.80251,56000000.0
2008-02-19 02:50:00,0.80216,0.80295,0.80208,0.80249,56000000.0
2008-02-19 02:55:00,0.8025,0.80281,0.80229,0.80245,60800000.0
2008-02-19 03:00:00,0.80244,0.80272,0.80209,0.80227,44800000.0
2008-02-19 03:05:00,0.80258,0.80258,0.80204,0.80231,57600000.0
2008-02-19 03:10:00,0.80219,0.8023,0.80178,0.80207,70400000.0
2008-02-19 03:15:00,0.80212,0.80225,0.80152,0.80171,48000000.0
2008-02-19 03:20:00,0.80172,0.80205,0.80151,0.80158,60800000.0
2008-02-19 03:25:00,0.80159,0.80222,0.80145,0.80161,70400000.0
2008-02-19 03:30:00,0.80173,0.80259,0.80166,0.80259,49000000.0
2008-02-19 03:35:00,0.80255,0.80255,0.80179,0.80184,44800000.0
2008-02-19 03:40:00,0.80193,0.80221,0.80144,0.8019,48000000.0
2008-02-19 03:45:00,0.80178,0.80205,0.80164,0.80166,57600000.0
2008-02-19 03:50:00,0.80141,0.80166,0.80141,0.80166,55400000.0
2008-02-19 03:55:00,0.80186,0.80206,0.8012,0.80206,59200000.0
2008-02-19 04:00:00,0.80228,0.80267,0.80191,0.8026,46400000.0
2008-02-19 04:05:00,0.80254,0.80265,0.80202,0.80237,65600000.0
2008-02-19 04:10:00,0.80233,0.80247,0.80145,0.80156,60800000.0
2008-02-19 04:15:00,0.80159,0.80159,0.8012,0.80129,59000000.0
2008-02-19 04:20:00,0.80129,0.80135,0.80024,0.80115,57600000.0
2008-02-19 04:25:00,0.80123,0.80155,0.80111,0.80126,80400000.0
2008-02-19 04:30:00,0.80175,0.8019,0.80126,0.80126,51200000.0
2008-02-19 04:35:00,0.80186,0.80203,0.8013,0.80143,54400000.0
2008-02-19 04:40:00,0.80131,0.80149,0.80117,0.80149,54400000.0
2008-02-19 04:45:00,0.80157,0.80158,0.80125,0.80139,40000000.0
2008-02-19 04:50:00,0.80158,0.80208,0.8015,0.80198,57600000.0
2008-02-19 04:55:00,0.80195,0.80195,0.80111,0.80126,49600000.0
2008-02-19 05:00:00,0.80103,0.80185,0.80103,0.80185,60800000.0
2008-02-19 05:05:00,0.80153,0.80203,0.80148,0.80165,41600000.0
2008-02-19 05:10:00,0.80205,0.80228,0.80184,0.80215,60800000.0
2008-02-19 05:15:00,0.80215,0.80253,0.80192,0.80253,60800000.0
2008-02-19 05:20:00,0.80208,0.80255,0.80208,0.80239,43200000.0
2008-02-19 05:25:00,0.80233,0.80263,0.80222,0.80222,37200000.0
2008-02-19 05:30:00,0.80235,0.80298,0.80135,0.80298,70400000.0
2008-02-19 05:35:00,0.80295,0.80295,0.8024,0.80254,54800000.0
2008-02-19 05:40:00,0.8028,0.80293,0.80238,0.80293,57600000.0
2008-02-19 05:45:00,0.80288,0.80301,0.80267,0.80286,56000000.0
2008-02-19 05:50:00,0.80286,0.80294,0.8025,0.8025,60800000.0
2008-02-19 05:55:00,0.80293,0.80306,0.80281,0.80287,36800000.0
2008-02-19 06:00:00,0.8032,0.80346,0.80297,0.80336,65600000.0
2008-02-19 06:05:00,0.80329,0.80347,0.80172,0.8028,67200000.0
2008-02-19 06:10:00,0.80314,0.80322,0.80239,0.80239,41600000.0
2008-02-19 06:15:00,0.80232,0.80287,0.80232,0.80267,68800000.0
2008-02-19 06:20:00,0.80294,0.80308,0.80231,0.80261,57600000.0
2008-02-19 06:25:00,0.80272,0.80282,0.80222,0.80264,61600000.0
2008-02-19 06:30:00,0.80292,0.80341,0.80292,0.80315,64000000.0
2008-02-19 06:35:00,0.80305,0.8031,0.80292,0.80296,33600000.0
2008-02-19 06:40:00,0.8029,0.80331,0.80221,0.80315,41000000.0
2008-02-19 06:45:00,0.80285,0.80323,0.80271,0.80271,54400000.0
2008-02-19 06:50:00,0.80282,0.80288,0.80212,0.80218,59200000.0
2008-02-19 06:55:00,0.80271,0.80299,0.80267,0.80299,49000000.0
2008-02-19 07:00:00,0.80312,0.8033,0.80283,0.80298,75200000.0
2008-02-19 07:05:00,0.80297,0.80297,0.80251,0.80266,56000000.0
2008-02-19 07:10:00,0.80285,0.80303,0.80257,0.80271,63400000.0
2008-02-19 07:15:00,0.80232,0.80312,0.80232,0.80306,64000000.0
2008-02-19 07:20:00,0.80374,0.80376,0.8029,0.80348,52800000.0
2008-02-19 07:25:00,0.80372,0.80383,0.80326,0.80346,57600000.0
2008-02-19 07:30:00,0.80348,0.80364,0.8031,0.8033,67600000.0
2008-02-19 07:35:00,0.80351,0.80368,0.8026,0.80365,70400000.0
2008-02-19 07:40:00,0.8036,0.80377,0.8026,0.80377,64000000.0
2008-02-19 07:45:00,0.80378,0.80378,0.80301,0.80319,73600000.0
2008-02-19 07:50:00,0.80326,0.80342,0.80319,0.80325,57000000.0
2008-02-19 07:55:00,0.80326,0.8037,0.8032,0.80336,60200000.0
2008-02-19 08:00:00,0.80326,0.80351,0.80309,0.80315,64000000.0
2008-02-19 08:05:00,0.80315,0.80326,0.80284,0.80286,68800000.0
2008-02-19 08:10:00,0.80294,0.80308,0.80265,0.80296,67200000.0
2008-02-19 08:15:00,0.803,0.80332,0.80276,0.80327,60600000.0
2008-02-19 08:20:00,0.80322,0.80328,0.80241,0.80246,62400000.0
2008-02-19 08:25:00,0.80253,0.8028,0.80225,0.80263,51200000.0
2008-02-19 08:30:00,0.80254,0.80273,0.80188,0.80252,78400000.0
2008-02-19 08:35:00,0.80269,0.80303,0.80215,0.80283,104000000.0
2008-02-19 08:40:00,0.80281,0.80291,0.80204,0.80204,70400000.0
2008-02-19 08:45:00,0.802,0.80242,0.802,0.80236,97400000.0
2008-02-19 08:50:00,0.80245,0.80245,0.8019,0.8019,169000000.0
2008-02-19 08:55:00,0.80178,0.80187,0.80123,0.8017,52800000.0
2008-02-19 09:00:00,0.80163,0.8017,0.80071,0.80135,99200000.0
2008-02-19 09:05:00,0.8013,0.80191,0.80126,0.80179,97000000.0
2008-02-19 09:10:00,0.80166,0.80177,0.80115,0.80141,119400000.0
2008-02-19 09:15:00,0.80157,0.80163,0.80125,0.80141,135400000.0
2008-02-19 09:20:00,0.80167,0.80184,0.80148,0.80177,90600000.0
2008-02-19 09:25:00,0.8014,0.80184,0.80122,0.80157,132800000.0
2008-02-19 09:30:00,0.80174,0.80243,0.80071,0.80093,127400000.0
2008-02-19 09:35:00,0.80091,0.80161,0.79973,0.80151,195000000.0
2008-02-19 09:40:00,0.80119,0.80167,0.80085,0.80166,243600000.0
2008-02-19 09:45:00,0.80157,0.80157,0.80105,0.80108,102400000.0
2008-02-19 09:50:00,0.80096,0.80172,0.80096,0.80172,328600000.0
2008-02-19 09:55:00,0.80169,0.8021,0.80169,0.80194,223800000.0
2008-02-19 10:00:00,0.80184,0.80207,0.80172,0.80193,286600000.0
2008-02-19 10:05:00,0.80198,0.8023,0.80198,0.80226,202000000.0
2008-02-19 10:10:00,0.80222,0.80222,0.80154,0.80159,265400000.0
2008-02-19 10:15:00,0.80176,0.80191,0.80129,0.80129,174400000.0
2008-02-19 10:20:00,0.80124,0.80149,0.80106,0.8014,271800000.0
2008-02-19 10:25:00,0.80142,0.80147,0.80072,0.80135,226400000.0
2008-02-19 10:30:00,0.80116,0.80151,0.80111,0.80127,137600000.0
2008-02-19 10:35:00,0.80136,0.80142,0.80105,0.80127,92000000.0
2008-02-19 10:40:00,0.80132,0.80172,0.80131,0.80147,170000000.0
2008-02-19 10:45:00,0.80145,0.80145,0.80099,0.80117,187600000.0
2008-02-19 10:50:00,0.80123,0.80136,0.80074,0.80115,219000000.0
2008-02-19 10:55:00,0.80126,0.80205,0.80107,0.80205,245200000.0
2008-02-19 11:00:00,0.80227,0.80237,0.80207,0.80229,252000000.0
2008-02-19 11:05:00,0.80232,0.80312,0.80232,0.80277,198400000.0
2008-02-19 11:10:00,0.80285,0.80292,0.80253,0.80292,305400000.0
2008-02-19 11:15:00,0.8031,0.80331,0.80307,0.80331,133600000.0
2008-02-19 11:20:00,0.80341,0.80352,0.80292,0.80343,242600000.0
2008-02-19 11:25:00,0.80348,0.80366,0.80309,0.80359,248800000.0
2008-02-19 11:30:00,0.80355,0.80357,0.80276,0.80315,96000000.0
2008-02-19 11:35:00,0.8032,0.80321,0.80258,0.8032,142200000.0
2008-02-19 11:40:00,0.80315,0.80324,0.80255,0.80264,133000000.0
2008-02-19 11:45:00,0.80281,0.80363,0.8025,0.80353,142400000.0
2008-02-19 11:50:00,0.80343,0.80343,0.80299,0.80339,188800000.0
2008-02-19 11:55:00,0.80351,0.8036,0.80332,0.8036,164200000.0
2008-02-19 12:00:00,0.80357,0.80362,0.80325,0.80359,120000000.0
2008-02-19 12:05:00,0.80367,0.80378,0.80281,0.80295,120000000.0
2008-02-19 12:10:00,0.80306,0.8039,0.80306,0.80365,138000000.0
2008-02-19 12:15:00,0.80367,0.80376,0.80291,0.80315,156800000.0
2008-02-19 12:20:00,0.80332,0.80332,0.80275,0.80285,131400000.0
2008-02-19 12:25:00,0.80235,0.80291,0.80151,0.80178,136000000.0
2008-02-19 12:30:00,0.8028,0.80299,0.8017,0.80287,178400000.0
2008-02-19 12:35:00,0.80269,0.80293,0.80236,0.80293,118400000.0
2008-02-19 12:40:00,0.80295,0.80319,0.80295,0.80318,81600000.0
2008-02-19 12:45:00,0.80309,0.80318,0.80269,0.80271,168400000.0
2008-02-19 12:50:00,0.80272,0.80311,0.80233,0.80283,120000000.0
2008-02-19 12:55:00,0.8028,0.80313,0.80266,0.80313,109200000.0
2008-02-19 13:00:00,0.8031,0.8031,0.80249,0.8025,88000000.0
2008-02-19 13:05:00,0.80248,0.80248,0.80222,0.80246,125200000.0
2008-02-19 13:10:00,0.80243,0.80353,0.80224,0.80353,99200000.0
2008-02-19 13:15:00,0.80362,0.80383,0.80327,0.8036,180400000.0
2008-02-19 13:20:00,0.80379,0.80383,0.80314,0.80341,144800000.0
2008-02-19 13:25:00,0.80344,0.80344,0.80289,0.80318,89600000.0
2008-02-19 13:30:00,0.80314,0.80337,0.80279,0.80323,206400000.0
2008-02-19 13:35:00,0.80324,0.80364,0.80322,0.80343,96400000.0
2008-02-19 13:40:00,0.80363,0.80419,0.80311,0.80352,81400000.0
2008-02-19 13:45:00,0.80342,0.80379,0.80339,0.80364,101200000.0
2008-02-19 13:50:00,0.80353,0.80381,0.80351,0.80351,78400000.0
2008-02-19 13:55:00,0.8034,0.80391,0.80317,0.80363,138600000.0
2008-02-19 14:00:00,0.80288,0.80344,0.80247,0.80289,67200000.0
2008-02-19 14:05:00,0.8028,0.80366,0.80179,0.80354,97800000.0
2008-02-19 14:10:00,0.80354,0.80381,0.80316,0.80321,129600000.0
2008-02-19 14:15:00,0.8032,0.80334,0.80268,0.80283,65600000.0
2008-02-19 14:20:00,0.80286,0.80296,0.80272,0.8028,70800000.0
2008-02-19 14:25:00,0.80271,0.8028,0.80194,0.80213,72000000.0
2008-02-19 14:30:00,0.80222,0.80301,0.80221,0.803,64000000.0
2008-02-19 14:35:00,0.80318,0.8034,0.8027,0.80301,62400000.0
2008-02-19 14:40:00,0.8029,0.80355,0.80266,0.80355,78400000.0
2008-02-19 14:45:00,0.80366,0.80455,0.80366,0.80441,58600000.0
2008-02-19 14:50:00,0.80447,0.80458,0.80379,0.80419,72000000.0
2008-02-19 14:55:00,0.80415,0.80506,0.80381,0.80506,60800000.0
2008-02-19 15:00:00,0.80527,0.80566,0.80506,0.80506,70400000.0
2008-02-19 15:05:00,0.80471,0.80581,0.80447,0.80543,65600000.0
2008-02-19 15:10:00,0.80544,0.80551,0.80483,0.80528,60200000.0
2008-02-19 15:15:00,0.80536,0.80546,0.80485,0.805,72000000.0
2008-02-19 15:20:00,0.80515,0.80532,0.80452,0.8048,67600000.0
2008-02-19 15:25:00,0.80471,0.80541,0.80452,0.80528,57000000.0
2008-02-19 15:30:00,0.80565,0.80601,0.8047,0.80571,62400000.0
2008-02-19 15:35:00,0.80572,0.80662,0.80517,0.80619,65000000.0
2008-02-19 15:40:00,0.80646,0.80674,0.80595,0.80659,76200000.0
2008-02-19 15:45:00,0.80707,0.80757,0.807,0.80719,60800000.0
2008-02-19 15:50:00,0.80717,0.80729,0.80671,0.80719,65600000.0
2008-02-19 15:55:00,0.80735,0.8076,0.80643,0.80754,75600000.0
2008-02-19 16:00:00,0.80751,0.80758,0.80717,0.80724,59200000.0
2008-02-19 16:05:00,0.80717,0.80776,0.80645,0.80755,69800000.0
2008-02-19 16:10:00,0.80758,0.80804,0.80751,0.80753,66600000.0
2008-02-19 16:15:00,0.80758,0.80814,0.80718,0.80814,52800000.0
2008-02-19 16:20:00,0.80813,0.80835,0.80774,0.80776,66600000.0
2008-02-19 16:25:00,0.80774,0.80895,0.80774,0.80893,75200000.0
2008-02-19 16:30:00,0.80905,0.80925,0.8082,0.8084,59200000.0
2008-02-19 16:35:00,0.80834,0.80845,0.80731,0.80747,67200000.0
2008-02-19 16:40:00,0.80757,0.808,0.80729,0.80795,64000000.0
2008-02-19 16:45:00,0.80812,0.80819,0.80733,0.8074,73600000.0
2008-02-19 16:50:00,0.80732,0.80767,0.80705,0.80708,54400000.0
2008-02-19 16:55:00,0.8072,0.80748,0.80708,0.80718,66400000.0
2008-02-19 17:00:00,0.80717,0.80757,0.80699,0.80703,67200000.0
2008-02-19 17:05:00,0.80721,0.80758,0.80719,0.80758,67200000.0
2008-02-19 17:10:00,0.80751,0.80772,0.80716,0.80764,68800000.0
2008-02-19 17:15:00,0.80769,0.80827,0.80769,0.80771,73000000.0
2008-02-19 17:20:00,0.80773,0.80837,0.80765,0.80834,58600000.0
2008-02-19 17:25:00,0.80829,0.80845,0.80771,0.80826,67200000.0
2008-02-19 17:30:00,0.80833,0.80853,0.80825,0.80831,54800000.0
2008-02-19 17:35:00,0.80829,0.80843,0.80805,0.80843,67200000.0
2008-02-19 17:40:00,0.80849,0.80853,0.80771,0.80788,60800000.0
2008-02-19 17:45:00,0.80787,0.8081,0.80743,0.80805,68800000.0
2008-02-19 17:50:00,0.80793,0.80857,0.80793,0.80843,68800000.0
2008-02-19 17:55:00,0.80838,0.80917,0.80838,0.80914,54400000.0
2008-02-19 18:00:00,0.80904,0.80923,0.80832,0.80884,64000000.0
2008-02-19 18:05:00,0.80864,0.80986,0.80854,0.80946,59200000.0
2008-02-19 18:10:00,0.80922,0.80922,0.80886,0.80895,67200000.0
2008-02-19 18:15:00,0.80893,0.80982,0.8083,0.80855,70400000.0
2008-02-19 18:20:00,0.80967,0.81033,0.80967,0.81004,59200000.0
2008-02-19 18:25:00,0.80992,0.80993,0.80966,0.80989,67200000.0
2008-02-19 18:30:00,0.81001,0.81043,0.80992,0.81042,60800000.0
2008-02-19 18:35:00,0.81059,0.81158,0.81059,0.81158,59200000.0
2008-02-19 18:40:00,0.81155,0.8118,0.81058,0.8116,62400000.0
2008-02-19 18:45:00,0.81154,0.81181,0.81075,0.81079,61200000.0
2008-02-19 18:50:00,0.81075,0.81165,0.81068,0.81156,64400000.0
2008-02-19 18:55:00,0.8114,0.8118,0.8114,0.81161,74400000.0
2008-02-19 19:00:00,0.81162,0.81169,0.81114,0.81121,70400000.0
2008-02-19 19:05:00,0.8112,0.81146,0.81092,0.81129,52800000.0
2008-02-19 19:10:00,0.8113,0.81147,0.8111,0.8111,70400000.0
2008-02-19 19:15:00,0.81118,0.81124,0.81082,0.81098,67200000.0
2008-02-19 19:20:00,0.81103,0.8111,0.81082,0.81097,64400000.0
2008-02-19 19:25:00,0.81098,0.81106,0.8106,0.81069,50000000.0
2008-02-19 19:30:00,0.81092,0.81143,0.81092,0.8112,56000000.0
2008-02-19 19:35:00,0.81121,0.81138,0.81101,0.81129,69200000.0
2008-02-19 19:40:00,0.81128,0.81143,0.81083,0.81119,55400000.0
2008-02-19 19:45:00,0.81115,0.81124,0.8109,0.81092,65600000.0
2008-02-19 19:50:00,0.8108,0.81121,0.81076,0.81097,55400000.0
2008-02-19 19:55:00,0.81099,0.81102,0.81066,0.81071,60200000.0
2008-02-19 20:00:00,0.81084,0.81142,0.81075,0.811,54400000.0
2008-02-19 20:05:00,0.81121,0.81137,0.80963,0.81096,59200000.0
2008-02-19 20:10:00,0.81085,0.81127,0.81065,0.81127,72000000.0
2008-02-19 20:15:00,0.81134,0.81134,0.81065,0.811,62800000.0
2008-02-19 20:20:00,0.811,0.81106,0.81059,0.81066,61800000.0
2008-02-19 20:25:00,0.81079,0.81118,0.81076,0.81114,35200000.0
2008-02-19 20:30:00,0.81075,0.8109,0.81065,0.81075,48000000.0
2008-02-19 20:35:00,0.81122,0.81126,0.81105,0.81114,60800000.0
2008-02-19 20:40:00,0.81101,0.81109,0.81059,0.81072,56400000.0
2008-02-19 20:45:00,0.81074,0.81113,0.81069,0.81092,57600000.0
2008-02-19 20:50:00,0.81088,0.81096,0.8105,0.81067,52800000.0
2008-02-19 20:55:00,0.81086,0.81108,0.81074,0.81085,54800000.0
2008-02-19 21:00:00,0.81092,0.81104,0.81019,0.81098,56000000.0
2008-02-19 21:05:00,0.81082,0.8111,0.81037,0.81109,56000000.0
2008-02-19 21:10:00,0.81102,0.81112,0.80999,0.81105,62400000.0
2008-02-19 21:15:00,0.81079,0.8108,0.81035,0.81056,57600000.0
2008-02-19 21:20:00,0.81059,0.81071,0.8104,0.81054,57600000.0
2008-02-19 21:25:00,0.81072,0.81103,0.81063,0.81084,54400000.0
2008-02-19 21:30:00,0.811,0.81121,0.81096,0.81099,49600000.0
2008-02-19 21:35:00,0.81083,0.81099,0.80996,0.8108,57600000.0
2008-02-19 21:40:00,0.81088,0.81127,0.81078,0.81113,68200000.0
2008-02-19 21:45:00,0.8112,0.81143,0.81108,0.81135,49600000.0
2008-02-19 21:50:00,0.8113,0.81151,0.81104,0.81146,59200000.0
2008-02-19 21:55:00,0.81158,0.81229,0.81129,0.81214,59000000.0
2008-02-19 22:00:00,0.81183,0.81198,0.81148,0.81183,62400000.0
2008-02-19 22:05:00,0.81181,0.81229,0.81181,0.81208,64000000.0
2008-02-19 22:10:00,0.81221,0.81234,0.8118,0.81207,59200000.0
2008-02-19 22:15:00,0.81185,0.81197,0.81153,0.81188,60800000.0
2008-02-19 22:20:00,0.81181,0.81199,0.81173,0.81177,62800000.0
2008-02-19 22:25:00,0.81156,0.8117,0.81079,0.81082,35200000.0
2008-02-19 22:30:00,0.81069,0.811,0.81054,0.81062,65000000.0
2008-02-19 22:35:00,0.81054,0.81106,0.81046,0.81082,54400000.0
2008-02-19 22:40:00,0.81064,0.81077,0.8103,0.8106,46400000.0
2008-02-19 22:45:00,0.8107,0.81088,0.8098,0.8098,64000000.0
2008-02-19 22:50:00,0.80982,0.81024,0.80951,0.80985,62800000.0
2008-02-19 22:55:00,0.80965,0.81044,0.8096,0.81027,69200000.0
2008-02-19 23:00:00,0.81019,0.81085,0.81019,0.81085,68000000.0
2008-02-19 23:05:00,0.8109,0.81097,0.81048,0.8105,48000000.0
2008-02-19 23:10:00,0.81061,0.81062,0.81021,0.81046,58000000.0
2008-02-19 23:15:00,0.81056,0.81061,0.81039,0.8105,33600000.0
2008-02-19 23:20:00,0.81049,0.81163,0.80915,0.81151,55400000.0
2008-02-19 23:25:00,0.81156,0.81162,0.81122,0.8113,57600000.0
2008-02-19 23:30:00,0.81117,0.81141,0.81093,0.81093,49600000.0
2008-02-19 23:35:00,0.81082,0.81082,0.80934,0.81063,56400000.0
2008-02-19 23:40:00,0.81063,0.81078,0.8106,0.81066,33600000.0
2008-02-19 23:45:00,0.81029,0.81095,0.81007,0.81076,46800000.0
2008-02-19 23:50:00,0.81096,0.81096,0.80997,0.81005,43200000.0
2008-02-19 23:55:00,0.80998,0.81044,0.80996,0.81028,68800000.0
2008-02-20 00:00:00,0.81015,0.81032,0.80991,0.81014,59600000.0
2008-02-20 00:05:00,0.81009,0.81024,0.80975,0.8101,44800000.0
2008-02-20 00:10:00,0.80986,0.81033,0.80973,0.8101,52600000.0
2008-02-20 00:15:00,0.81021,0.81028,0.81008,0.81018,45600000.0
2008-02-20 00:20:00,0.81019,0.8105,0.81011,0.8105,29800000.0
2008-02-20 00:25:00,0.81067,0.81102,0.81046,0.81102,62800000.0
2008-02-20 00:30:00,0.81083,0.81123,0.81031,0.81102,59200000.0
2008-02-20 00:35:00,0.81065,0.81163,0.8105,0.81114,62400000.0
2008-02-20 00:40:00,0.81105,0.81112,0.81072,0.81108,44800000.0
2008-02-20 00:45:00,0.81101,0.81144,0.81075,0.81141,48400000.0
2008-02-20 00:50:00,0.81158,0.81185,0.81124,0.81177,56000000.0
2008-02-20 00:55:00,0.81173,0.81173,0.81122,0.81137,48000000.0
2008-02-20 01:00:00,0.81137,0.81186,0.81137,0.81144,52800000.0
2008-02-20 01:05:00,0.81145,0.81163,0.81107,0.81142,58000000.0
2008-02-20 01:10:00,0.81163,0.81217,0.81163,0.81217,35600000.0
2008-02-20 01:15:00,0.8122,0.81257,0.81129,0.8122,41600000.0
2008-02-20 01:20:00,0.81181,0.8122,0.81173,0.81177,51600000.0
2008-02-20 01:25:00,0.81224,0.81228,0.81108,0.81108,59200000.0
2008-02-20 01:30:00,0.80988,0.81114,0.80988,0.81105,44800000.0
2008-02-20 01:35:00,0.81105,0.81113,0.81035,0.81035,57600000.0
2008-02-20 01:40:00,0.81048,0.81056,0.81013,0.81046,45200000.0
2008-02-20 01:45:00,0.81051,0.81105,0.81019,0.81076,48000000.0
2008-02-20 01:50:00,0.81087,0.81118,0.81027,0.81048,54400000.0
2008-02-20 01:55:00,0.81046,0.8113,0.81005,0.81128,64000000.0
2008-02-20 02:00:00,0.81079,0.81098,0.81051,0.81095,64000000.0
2008-02-20 02:05:00,0.81085,0.81089,0.81041,0.81081,57600000.0
2008-02-20 02:10:00,0.81078,0.81078,0.81035,0.81067,56400000.0
2008-02-20 02:15:00,0.81062,0.81161,0.81062,0.81142,59200000.0
2008-02-20 02:20:00,0.81105,0.81132,0.81045,0.81055,56000000.0
2008-02-20 02:25:00,0.81045,0.81061,0.81027,0.81041,59000000.0
2008-02-20 02:30:00,0.8103,0.8103,0.80983,0.81015,38400000.0
2008-02-20 02:35:00,0.81017,0.81041,0.80976,0.80976,52800000.0
2008-02-20 02:40:00,0.80985,0.8099,0.80873,0.809,70400000.0
2008-02-20 02:45:00,0.80902,0.80918,0.80877,0.80915,56000000.0
2008-02-20 02:50:00,0.80921,0.81007,0.80915,0.80958,56000000.0
2008-02-20 02:55:00,0.8093,0.8105,0.8093,0.81046,60600000.0
2008-02-20 03:00:00,0.81052,0.81052,0.80847,0.80953,59600000.0
2008-02-20 03:05:00,0.80995,0.81015,0.80981,0.80981,57000000.0
2008-02-20 03:10:00,0.80982,0.80982,0.80918,0.80969,70400000.0
2008-02-20 03:15:00,0.80944,0.80971,0.80923,0.80971,41600000.0
2008-02-20 03:20:00,0.80961,0.80995,0.80945,0.80945,59200000.0
2008-02-20 03:25:00,0.80953,0.80971,0.80882,0.80882,66000000.0
2008-02-20 03:30:00,0.8092,0.80932,0.80841,0.80856,57600000.0
2008-02-20 03:35:00,0.80876,0.8091,0.80843,0.80858,50600000.0
2008-02-20 03:40:00,0.80958,0.80959,0.80871,0.80907,38400000.0
2008-02-20 03:45:00,0.80899,0.80918,0.80888,0.809,57600000.0
2008-02-20 03:50:00,0.80902,0.80906,0.80804,0.80828,56000000.0
2008-02-20 03:55:00,0.80877,0.80902,0.80814,0.80814,59200000.0
2008-02-20 04:00:00,0.8081,0.8081,0.80775,0.80775,38400000.0
2008-02-20 04:05:00,0.80785,0.80801,0.80749,0.8079,66000000.0
2008-02-20 04:10:00,0.80779,0.80813,0.80767,0.80784,60800000.0
2008-02-20 04:15:00,0.80782,0.80805,0.80753,0.80782,51200000.0
2008-02-20 04:20:00,0.80778,0.80781,0.80673,0.80743,58000000.0
2008-02-20 04:25:00,0.80721,0.8081,0.80721,0.80789,80000000.0
2008-02-20 04:30:00,0.8078,0.80796,0.80753,0.80767,48000000.0
2008-02-20 04:35:00,0.80749,0.80804,0.80744,0.80797,62400000.0
2008-02-20 04:40:00,0.80796,0.80806,0.80761,0.80795,70800000.0
2008-02-20 04:45:00,0.80791,0.80804,0.8077,0.8079,58400000.0
2008-02-20 04:50:00,0.80795,0.8083,0.80759,0.80764,57600000.0
2008-02-20 04:55:00,0.80778,0.8078,0.80722,0.80743,52600000.0
2008-02-20 05:00:00,0.80782,0.80787,0.807,0.80702,60800000.0
2008-02-20 05:05:00,0.80695,0.80734,0.8066,0.80681,57000000.0
2008-02-20 05:10:00,0.8071,0.80747,0.80708,0.80747,60800000.0
2008-02-20 05:15:00,0.8075,0.80801,0.80716,0.80801,60800000.0
2008-02-20 05:20:00,0.80804,0.80806,0.80716,0.80751,56000000.0
2008-02-20 05:25:00,0.80753,0.80777,0.80748,0.80748,46400000.0
2008-02-20 05:30:00,0.80747,0.80767,0.80651,0.80767,60800000.0
2008-02-20 05:35:00,0.80768,0.80774,0.80745,0.80761,54400000.0
2008-02-20 05:40:00,0.80768,0.80768,0.80752,0.80755,57200000.0
2008-02-20 05:45:00,0.807,0.80806,0.807,0.80764,68800000.0
2008-02-20 05:50:00,0.80743,0.80802,0.80732,0.80799,56000000.0
2008-02-20 05:55:00,0.808,0.80806,0.80737,0.80765,54400000.0
2008-02-20 06:00:00,0.80696,0.80704,0.80639,0.80676,67200000.0
2008-02-20 06:05:00,0.80668,0.80688,0.80551,0.80682,67200000.0
2008-02-20 06:10:00,0.80661,0.80677,0.80607,0.80676,41600000.0
2008-02-20 06:15:00,0.80683,0.80723,0.80662,0.80699,68800000.0
2008-02-20 06:20:00,0.80672,0.80685,0.80622,0.80622,56400000.0
2008-02-20 06:25:00,0.80603,0.80657,0.80592,0.80594,60800000.0
2008-02-20 06:30:00,0.8059,0.80662,0.80582,0.80656,64000000.0
2008-02-20 06:35:00,0.80664,0.80667,0.80617,0.80622,45800000.0
2008-02-20 06:40:00,0.80618,0.80618,0.80431,0.80572,54400000.0
2008-02-20 06:45:00,0.80578,0.80653,0.80578,0.80639,66600000.0
2008-02-20 06:50:00,0.8063,0.80639,0.80581,0.80625,59200000.0
2008-02-20 06:55:00,0.80637,0.80667,0.8061,0.80625,50000000.0
2008-02-20 07:00:00,0.80575,0.80613,0.80575,0.80612,75200000.0
2008-02-20 07:05:00,0.80619,0.80653,0.80607,0.80653,56000000.0
2008-02-20 07:10:00,0.80649,0.80659,0.80627,0.80641,64400000.0
2008-02-20 07:15:00,0.80626,0.80654,0.8059,0.80623,63400000.0
2008-02-20 07:20:00,0.80624,0.80646,0.80602,0.80646,54400000.0
2008-02-20 07:25:00,0.80644,0.80644,0.80548,0.80557,58000000.0
2008-02-20 07:30:00,0.80595,0.80641,0.80582,0.80589,67200000.0
2008-02-20 07:35:00,0.80624,0.80661,0.80541,0.80661,70400000.0
2008-02-20 07:40:00,0.80662,0.80665,0.80521,0.80639,68800000.0
2008-02-20 07:45:00,0.80613,0.80636,0.80584,0.80602,57600000.0
2008-02-20 07:50:00,0.80598,0.80607,0.80559,0.80559,57600000.0
2008-02-20 07:55:00,0.80578,0.80593,0.80564,0.8057,60800000.0
2008-02-20 08:00:00,0.80554,0.80614,0.80547,0.80567,64000000.0
2008-02-20 08:05:00,0.80601,0.80607,0.80558,0.80558,68800000.0
2008-02-20 08:10:00,0.8059,0.80594,0.80569,0.80573,67600000.0
2008-02-20 08:15:00,0.80562,0.80571,0.80506,0.80553,62400000.0
2008-02-20 08:20:00,0.80561,0.80579,0.80472,0.80505,61200000.0
2008-02-20 08:25:00,0.80528,0.80552,0.805,0.80543,64000000.0
2008-02-20 08:30:00,0.80536,0.80536,0.80481,0.80491,78400000.0
2008-02-20 08:35:00,0.80498,0.806,0.80494,0.80597,104400000.0
2008-02-20 08:40:00,0.80595,0.80711,0.80591,0.80684,70800000.0
2008-02-20 08:45:00,0.80697,0.80711,0.80611,0.80617,105600000.0
2008-02-20 08:50:00,0.80618,0.80691,0.80618,0.80656,170000000.0
2008-02-20 08:55:00,0.80644,0.80646,0.80612,0.80619,52800000.0
2008-02-20 09:00:00,0.80574,0.80626,0.80574,0.80599,99000000.0
2008-02-20 09:05:00,0.80624,0.80663,0.80596,0.80652,97600000.0
2008-02-20 09:10:00,0.80655,0.80672,0.80608,0.80664,120000000.0
2008-02-20 09:15:00,0.80682,0.80725,0.8064,0.8072,136400000.0
2008-02-20 09:20:00,0.80684,0.80754,0.80684,0.80695,90600000.0
2008-02-20 09:25:00,0.8073,0.80756,0.8067,0.80678,132800000.0
2008-02-20 09:30:00,0.80669,0.80769,0.80651,0.80763,127400000.0
2008-02-20 09:35:00,0.8075,0.80763,0.80654,0.8074,204800000.0
2008-02-20 09:40:00,0.80732,0.80808,0.80726,0.8076,242800000.0
2008-02-20 09:45:00,0.80752,0.80754,0.80678,0.80754,101800000.0
2008-02-20 09:50:00,0.80767,0.80806,0.80767,0.80777,328200000.0
2008-02-20 09:55:00,0.80755,0.80758,0.80684,0.80719,224400000.0
2008-02-20 10:00:00,0.80725,0.80738,0.80683,0.80718,285800000.0
2008-02-20 10:05:00,0.8072,0.80859,0.8072,0.80795,202000000.0
2008-02-20 10:10:00,0.80801,0.80862,0.80775,0.80852,265800000.0
2008-02-20 10:15:00,0.80856,0.80856,0.80731,0.80748,174400000.0
2008-02-20 10:20:00,0.8075,0.80818,0.8074,0.80776,272000000.0
2008-02-20 10:25:00,0.80738,0.80765,0.80709,0.80742,227200000.0
2008-02-20 10:30:00,0.80738,0.80798,0.80718,0.80797,137600000.0
2008-02-20 10:35:00,0.80802,0.80899,0.80802,0.80875,91200000.0
2008-02-20 10:40:00,0.80878,0.80878,0.80817,0.80823,170000000.0
2008-02-20 10:45:00,0.80826,0.80881,0.80824,0.80832,187600000.0
2008-02-20 10:50:00,0.80847,0.80854,0.80779,0.80797,218600000.0
2008-02-20 10:55:00,0.80817,0.80873,0.80817,0.80873,244200000.0
2008-02-20 11:00:00,0.80873,0.80916,0.80873,0.80906,251600000.0
2008-02-20 11:05:00,0.80909,0.80909,0.80759,0.80771,197200000.0
2008-02-20 11:10:00,0.80767,0.80767,0.80704,0.80704,305800000.0
2008-02-20 11:15:00,0.80699,0.80733,0.80689,0.80733,134400000.0
2008-02-20 11:20:00,0.80742,0.80772,0.80719,0.80719,242600000.0
2008-02-20 11:25:00,0.80726,0.80788,0.80717,0.80753,246800000.0
2008-02-20 11:30:00,0.80753,0.80797,0.80753,0.80775,95400000.0
2008-02-20 11:35:00,0.80782,0.8081,0.80731,0.80775,143200000.0
2008-02-20 11:40:00,0.80776,0.80838,0.80764,0.80774,132800000.0
2008-02-20 11:45:00,0.80781,0.80821,0.80689,0.80787,142400000.0
2008-02-20 11:50:00,0.80783,0.80803,0.80698,0.80716,188800000.0
2008-02-20 11:55:00,0.80737,0.80753,0.80703,0.80724,165200000.0
2008-02-20 12:00:00,0.80726,0.80746,0.80717,0.80725,120000000.0
2008-02-20 12:05:00,0.807,0.80725,0.80665,0.80687,119800000.0
2008-02-20 12:10:00,0.80706,0.80706,0.80615,0.80628,137000000.0
2008-02-20 12:15:00,0.80635,0.80646,0.80561,0.80561,156200000.0
2008-02-20 12:20:00,0.80566,0.80577,0.80527,0.80527,131400000.0
2008-02-20 12:25:00,0.805,0.80609,0.80449,0.80464,131600000.0
2008-02-20 12:30:00,0.80567,0.80567,0.80451,0.80516,177200000.0
2008-02-20 12:35:00,0.80525,0.80566,0.80525,0.80566,113600000.0
2008-02-20 12:40:00,0.80565,0.80588,0.80563,0.8057,81600000.0
2008-02-20 12:45:00,0.80575,0.8063,0.80575,0.80625,167400000.0
2008-02-20 12:50:00,0.8063,0.80673,0.80619,0.80672,120400000.0
2008-02-20 12:55:00,0.80641,0.80664,0.80587,0.80589,108200000.0
2008-02-20 13:00:00,0.80588,0.80618,0.80584,0.80611,88000000.0
2008-02-20 13:05:00,0.80614,0.80639,0.80507,0.80517,124800000.0
2008-02-20 13:10:00,0.8056,0.80568,0.80517,0.80563,99600000.0
2008-02-20 13:15:00,0.80563,0.80605,0.8054,0.8054,180200000.0
2008-02-20 13:20:00,0.80533,0.8055,0.80529,0.8054,143800000.0
2008-02-20 13:25:00,0.80515,0.80631,0.80501,0.80629,89600000.0
2008-02-20 13:30:00,0.80612,0.80667,0.80603,0.80662,206800000.0
2008-02-20 13:35:00,0.80662,0.80688,0.80658,0.80676,83200000.0
2008-02-20 13:40:00,0.80684,0.80719,0.80571,0.80659,81600000.0
2008-02-20 13:45:00,0.80673,0.80693,0.80656,0.80668,102400000.0
2008-02-20 13:50:00,0.80639,0.80719,0.80631,0.80691,78400000.0
2008-02-20 13:55:00,0.80673,0.80687,0.80628,0.80663,139000000.0
2008-02-20 14:00:00,0.80659,0.80723,0.8065,0.80696,67200000.0
2008-02-20 14:05:00,0.80689,0.80754,0.8059,0.80754,98000000.0
2008-02-20 14:10:00,0.80775,0.80829,0.8077,0.80806,124800000.0
2008-02-20 14:15:00,0.80807,0.809,0.80787,0.80884,65600000.0
2008-02-20 14:20:00,0.80884,0.80914,0.80837,0.80884,70400000.0
2008-02-20 14:25:00,0.80879,0.80916,0.80863,0.80867,72000000.0
2008-02-20 14:30:00,0.80863,0.80926,0.80863,0.8088,64000000.0
2008-02-20 14:35:00,0.80887,0.80907,0.80878,0.80907,62400000.0
2008-02-20 14:40:00,0.8091,0.8091,0.80824,0.80863,78400000.0
2008-02-20 14:45:00,0.80865,0.80872,0.80807,0.80827,66600000.0
2008-02-20 14:50:00,0.80825,0.8085,0.80796,0.80831,71400000.0
2008-02-20 14:55:00,0.80824,0.80824,0.80776,0.80785,60800000.0
2008-02-20 15:00:00,0.80764,0.80779,0.80696,0.80776,70400000.0
2008-02-20 15:05:00,0.80764,0.80809,0.80722,0.80726,66000000.0
2008-02-20 15:10:00,0.80732,0.80733,0.80662,0.80708,60800000.0
2008-02-20 15:15:00,0.80713,0.80713,0.8068,0.80702,72000000.0
2008-02-20 15:20:00,0.80703,0.80745,0.80615,0.80745,67200000.0
2008-02-20 15:25:00,0.80736,0.80768,0.80679,0.80732,57600000.0
2008-02-20 15:30:00,0.80681,0.80704,0.80563,0.80704,62400000.0
2008-02-20 15:35:00,0.80713,0.80724,0.80491,0.80537,72000000.0
2008-02-20 15:40:00,0.80529,0.80618,0.80527,0.8056,77200000.0
2008-02-20 15:45:00,0.80574,0.80595,0.80547,0.80595,67200000.0
2008-02-20 15:50:00,0.80597,0.80645,0.8058,0.80645,65600000.0
2008-02-20 15:55:00,0.80644,0.80662,0.80423,0.80493,75200000.0
2008-02-20 16:00:00,0.80524,0.80536,0.80443,0.80478,59600000.0
2008-02-20 16:05:00,0.80466,0.80517,0.80368,0.80499,70800000.0
2008-02-20 16:10:00,0.80471,0.80642,0.80471,0.80637,67600000.0
2008-02-20 16:15:00,0.80619,0.8063,0.8056,0.80606,65600000.0
2008-02-20 16:20:00,0.806,0.8067,0.80593,0.806,67000000.0
2008-02-20 16:25:00,0.80611,0.80689,0.8061,0.80669,74600000.0
2008-02-20 16:30:00,0.80659,0.80659,0.80614,0.80642,59600000.0
2008-02-20 16:35:00,0.80623,0.8069,0.80616,0.8069,67200000.0
2008-02-20 16:40:00,0.80682,0.80682,0.8061,0.80656,64000000.0
2008-02-20 16:45:00,0.80659,0.80695,0.80652,0.80683,73600000.0
2008-02-20 16:50:00,0.80693,0.80727,0.80686,0.80707,54400000.0
2008-02-20 16:55:00,0.80693,0.80706,0.80655,0.80691,65600000.0
2008-02-20 17:00:00,0.80656,0.80683,0.80636,0.80659,67200000.0
2008-02-20 17:05:00,0.80676,0.8069,0.8065,0.80651,67200000.0
2008-02-20 17:10:00,0.80649,0.80726,0.80635,0.80726,68800000.0
2008-02-20 17:15:00,0.80734,0.80748,0.80689,0.80689,73600000.0
2008-02-20 17:20:00,0.80719,0.80743,0.80705,0.80737,59600000.0
2008-02-20 17:25:00,0.80734,0.80743,0.80695,0.80716,67200000.0
2008-02-20 17:30:00,0.80726,0.80736,0.80681,0.80682,59200000.0
2008-02-20 17:35:00,0.80679,0.80679,0.80638,0.80656,67200000.0
2008-02-20 17:40:00,0.80661,0.80742,0.80655,0.80729,60800000.0
2008-02-20 17:45:00,0.80735,0.80819,0.80705,0.80819,68800000.0
2008-02-20 17:50:00,0.80781,0.808,0.80699,0.80703,69200000.0
2008-02-20 17:55:00,0.80693,0.80911,0.80693,0.80911,54400000.0
2008-02-20 18:00:00,0.80903,0.80903,0.8082,0.80826,64000000.0
2008-02-20 18:05:00,0.80835,0.80843,0.808,0.80809,59200000.0
2008-02-20 18:10:00,0.80813,0.80857,0.80806,0.80857,67200000.0
2008-02-20 18:15:00,0.80859,0.80884,0.80756,0.80771,67200000.0
2008-02-20 18:20:00,0.80859,0.80922,0.80849,0.80898,59200000.0
2008-02-20 18:25:00,0.80888,0.80892,0.8083,0.80864,66600000.0
2008-02-20 18:30:00,0.80861,0.80913,0.80853,0.80891,60800000.0
2008-02-20 18:35:00,0.80874,0.80874,0.80809,0.80848,59200000.0
2008-02-20 18:40:00,0.80845,0.80881,0.80775,0.80881,61800000.0
2008-02-20 18:45:00,0.80883,0.80885,0.8086,0.80864,60800000.0
2008-02-20 18:50:00,0.80856,0.80867,0.80837,0.80862,64000000.0
2008-02-20 18:55:00,0.80867,0.80913,0.80867,0.80908,73600000.0
2008-02-20 19:00:00,0.809,0.8093,0.80874,0.80874,69800000.0
2008-02-20 19:05:00,0.80862,0.80981,0.80858,0.80968,56000000.0
2008-02-20 19:10:00,0.80966,0.81021,0.8092,0.8102,70400000.0
2008-02-20 19:15:00,0.81042,0.81042,0.80938,0.81011,67200000.0
2008-02-20 19:20:00,0.81034,0.81035,0.80963,0.80963,62400000.0
2008-02-20 19:25:00,0.80978,0.81012,0.80859,0.81012,59200000.0
2008-02-20 19:30:00,0.80973,0.81019,0.80938,0.81008,56000000.0
2008-02-20 19:35:00,0.80993,0.81031,0.8097,0.81021,68800000.0
2008-02-20 19:40:00,0.81029,0.81077,0.81021,0.81046,59200000.0
2008-02-20 19:45:00,0.81034,0.81034,0.80944,0.8095,65600000.0
2008-02-20 19:50:00,0.80946,0.80963,0.80907,0.8095,56400000.0
2008-02-20 19:55:00,0.80952,0.80952,0.80912,0.80921,60800000.0
2008-02-20 20:00:00,0.80928,0.80928,0.80888,0.80918,54400000.0
2008-02-20 20:05:00,0.80895,0.80971,0.80851,0.80971,62400000.0
2008-02-20 20:10:00,0.80982,0.81041,0.80982,0.8102,72000000.0
2008-02-20 20:15:00,0.8102,0.81039,0.80999,0.81037,62400000.0
2008-02-20 20:20:00,0.81045,0.81085,0.81038,0.8105,62200000.0
2008-02-20 20:25:00,0.81018,0.81055,0.81,0.81047,52800000.0
2008-02-20 20:30:00,0.81052,0.81052,0.80996,0.80998,68800000.0
2008-02-20 20:35:00,0.81001,0.81032,0.81,0.81006,61000000.0
2008-02-20 20:40:00,0.81003,0.81028,0.80973,0.81019,54800000.0
2008-02-20 20:45:00,0.81001,0.8103,0.80971,0.80971,57600000.0
2008-02-20 20:50:00,0.80971,0.80987,0.80947,0.80987,52800000.0
2008-02-20 20:55:00,0.80981,0.80987,0.80928,0.80962,54400000.0
2008-02-20 21:00:00,0.80964,0.80967,0.80892,0.80892,55400000.0
2008-02-20 21:05:00,0.80896,0.80947,0.80861,0.80947,53200000.0
2008-02-20 21:10:00,0.8096,0.81022,0.80895,0.81014,62400000.0
2008-02-20 21:15:00,0.80996,0.81006,0.80958,0.80964,57600000.0
2008-02-20 21:20:00,0.80951,0.80966,0.80938,0.80945,60800000.0
2008-02-20 21:25:00,0.80948,0.80981,0.80931,0.80946,54400000.0
2008-02-20 21:30:00,0.80946,0.80946,0.80876,0.80922,49600000.0
2008-02-20 21:35:00,0.80911,0.8093,0.80794,0.80794,51200000.0
2008-02-20 21:40:00,0.80798,0.80886,0.80798,0.80876,58600000.0
2008-02-20 21:45:00,0.80875,0.80886,0.80814,0.80817,54400000.0
2008-02-20 21:50:00,0.80814,0.80867,0.80807,0.80849,57600000.0
2008-02-20 21:55:00,0.80835,0.80835,0.80757,0.80757,59200000.0
2008-02-20 22:00:00,0.80781,0.80843,0.80773,0.80843,59200000.0
2008-02-20 22:05:00,0.80836,0.80852,0.80816,0.80832,64400000.0
2008-02-20 22:10:00,0.80827,0.80837,0.80795,0.80795,65600000.0
2008-02-20 22:15:00,0.80762,0.80771,0.80704,0.80737,60200000.0
2008-02-20 22:20:00,0.80741,0.80774,0.80719,0.80719,64000000.0
2008-02-20 22:25:00,0.80709,0.80835,0.80709,0.80792,36800000.0
2008-02-20 22:30:00,0.80791,0.80799,0.80762,0.80773,65600000.0
2008-02-20 22:35:00,0.80773,0.80781,0.8075,0.80761,54400000.0
2008-02-20 22:40:00,0.80746,0.80806,0.80719,0.80806,46400000.0
2008-02-20 22:45:00,0.80787,0.80817,0.80737,0.80804,64400000.0
2008-02-20 22:50:00,0.80841,0.80845,0.8077,0.8077,51200000.0
2008-02-20 22:55:00,0.80784,0.80788,0.80714,0.80751,68800000.0
2008-02-20 23:00:00,0.80737,0.80746,0.80717,0.80746,67600000.0
2008-02-20 23:05:00,0.80754,0.80755,0.8062,0.80741,52800000.0
2008-02-20 23:10:00,0.80743,0.80776,0.80743,0.80764,47400000.0
2008-02-20 23:15:00,0.8073,0.80778,0.80722,0.80729,51200000.0
2008-02-20 23:20:00,0.80762,0.80808,0.80666,0.80796,69200000.0
2008-02-20 23:25:00,0.80798,0.8081,0.80745,0.808,57600000.0
2008-02-20 23:30:00,0.80788,0.80788,0.80763,0.80768,50000000.0
2008-02-20 23:35:00,0.80771,0.80788,0.80585,0.80788,57600000.0
2008-02-20 23:40:00,0.80781,0.80801,0.80772,0.80797,44800000.0
2008-02-20 23:45:00,0.80809,0.80812,0.80693,0.80698,46400000.0
2008-02-20 23:50:00,0.80704,0.80738,0.80682,0.80716,49600000.0
2008-02-20 23:55:00,0.80706,0.80752,0.80688,0.80748,68800000.0
2008-02-21 00:00:00,0.80725,0.8075,0.8069,0.8075,49600000.0
2008-02-21 00:05:00,0.8074,0.80748,0.80715,0.80743,57000000.0
2008-02-21 00:10:00,0.80764,0.80857,0.80751,0.80752,38400000.0
2008-02-21 00:15:00,0.80718,0.80829,0.80665,0.80829,33600000.0
2008-02-21 00:20:00,0.80733,0.8075,0.80715,0.80717,41600000.0
2008-02-21 00:25:00,0.80705,0.80737,0.8067,0.8073,49600000.0
2008-02-21 00:30:00,0.80714,0.80728,0.80672,0.80716,59200000.0
2008-02-21 00:35:00,0.80721,0.80787,0.80718,0.80767,69200000.0
2008-02-21 00:40:00,0.80765,0.80787,0.80763,0.80773,44800000.0
2008-02-21 00:45:00,0.80763,0.8083,0.80752,0.80766,70400000.0
2008-02-21 00:50:00,0.80788,0.80796,0.80721,0.80788,56400000.0
2008-02-21 00:55:00,0.80788,0.80816,0.8075,0.80805,60800000.0
2008-02-21 01:00:00,0.80811,0.80836,0.80776,0.80806,64000000.0
2008-02-21 01:05:00,0.80812,0.80812,0.80795,0.80806,58000000.0
2008-02-21 01:10:00,0.80809,0.80811,0.80765,0.80787,39400000.0
2008-02-21 01:15:00,0.80795,0.80827,0.80707,0.80778,54400000.0
2008-02-21 01:20:00,0.80766,0.8078,0.80755,0.80764,41400000.0
2008-02-21 01:25:00,0.80771,0.80841,0.80769,0.80841,59200000.0
2008-02-21 01:30:00,0.80767,0.80911,0.80767,0.80909,45200000.0
2008-02-21 01:35:00,0.80882,0.80882,0.80825,0.80843,57600000.0
2008-02-21 01:40:00,0.8085,0.80852,0.8079,0.80839,40000000.0
2008-02-21 01:45:00,0.80814,0.80851,0.8079,0.80834,44800000.0
2008-02-21 01:50:00,0.80845,0.80864,0.80837,0.80842,45200000.0
2008-02-21 01:55:00,0.80841,0.80897,0.808,0.8089,64000000.0
2008-02-21 02:00:00,0.80792,0.80843,0.80767,0.80787,63800000.0
2008-02-21 02:05:00,0.80783,0.80788,0.80743,0.80745,48000000.0
2008-02-21 02:10:00,0.8078,0.80794,0.80771,0.80787,48000000.0
2008-02-21 02:15:00,0.8075,0.80803,0.8075,0.80778,50600000.0
2008-02-21 02:20:00,0.8077,0.80826,0.80752,0.8076,40000000.0
2008-02-21 02:25:00,0.80878,0.80878,0.8076,0.80813,54400000.0
2008-02-21 02:30:00,0.80814,0.80814,0.80759,0.80763,41600000.0
2008-02-21 02:35:00,0.80791,0.80816,0.80773,0.80814,64000000.0
2008-02-21 02:40:00,0.80777,0.80814,0.8076,0.80769,70800000.0
2008-02-21 02:45:00,0.80752,0.80777,0.8073,0.80755,56000000.0
2008-02-21 02:50:00,0.80718,0.80776,0.8071,0.80776,58000000.0
2008-02-21 02:55:00,0.80766,0.80774,0.80741,0.80755,60200000.0
2008-02-21 03:00:00,0.80744,0.80744,0.80704,0.80729,51200000.0
2008-02-21 03:05:00,0.80725,0.8075,0.80685,0.80705,58000000.0
2008-02-21 03:10:00,0.80746,0.80778,0.80738,0.80765,54400000.0
2008-02-21 03:15:00,0.80746,0.80746,0.80706,0.80725,36800000.0
2008-02-21 03:20:00,0.80722,0.80728,0.80647,0.8071,62400000.0
2008-02-21 03:25:00,0.80762,0.80771,0.80683,0.80695,59200000.0
2008-02-21 03:30:00,0.80661,0.80726,0.80656,0.80724,49600000.0
2008-02-21 03:35:00,0.80736,0.80743,0.80696,0.80699,47400000.0
2008-02-21 03:40:00,0.80707,0.80738,0.80688,0.80694,53200000.0
2008-02-21 03:45:00,0.80645,0.80735,0.80645,0.8069,49600000.0
2008-02-21 03:50:00,0.80732,0.80776,0.80713,0.80725,62800000.0
2008-02-21 03:55:00,0.80749,0.80749,0.80667,0.80697,37200000.0
2008-02-21 04:00:00,0.80741,0.80773,0.80734,0.80767,38400000.0
2008-02-21 04:05:00,0.80772,0.80822,0.80772,0.80811,65000000.0
2008-02-21 04:10:00,0.80782,0.80818,0.80777,0.80802,60200000.0
2008-02-21 04:15:00,0.80815,0.80832,0.80797,0.80814,51200000.0
2008-02-21 04:20:00,0.80822,0.80832,0.80815,0.80822,33600000.0
2008-02-21 04:25:00,0.80826,0.80849,0.80784,0.80837,67600000.0
2008-02-21 04:30:00,0.80805,0.80877,0.80805,0.80875,32000000.0
2008-02-21 04:35:00,0.80881,0.80884,0.80813,0.80813,51600000.0
2008-02-21 04:40:00,0.80815,0.8088,0.80793,0.80878,65600000.0
2008-02-21 04:45:00,0.80876,0.80904,0.80874,0.80884,52800000.0
2008-02-21 04:50:00,0.80879,0.80883,0.80826,0.80839,57000000.0
2008-02-21 04:55:00,0.80836,0.80869,0.80803,0.8083,59200000.0
2008-02-21 05:00:00,0.80821,0.80855,0.8081,0.80821,60800000.0
2008-02-21 05:05:00,0.8082,0.80844,0.80787,0.80844,52800000.0
2008-02-21 05:10:00,0.80849,0.80906,0.80849,0.80903,60800000.0
2008-02-21 05:15:00,0.80906,0.8093,0.8088,0.80885,61200000.0
2008-02-21 05:20:00,0.80896,0.80909,0.80855,0.80858,56000000.0
2008-02-21 05:25:00,0.80884,0.80906,0.80867,0.80898,47200000.0
2008-02-21 05:30:00,0.80906,0.80972,0.80803,0.80918,51200000.0
2008-02-21 05:35:00,0.8091,0.8092,0.80861,0.80894,54400000.0
2008-02-21 05:40:00,0.8087,0.80893,0.80869,0.80889,46800000.0
2008-02-21 05:45:00,0.8086,0.80895,0.8082,0.80888,60800000.0
2008-02-21 05:50:00,0.80875,0.80897,0.80842,0.80871,64000000.0
2008-02-21 05:55:00,0.80865,0.80895,0.8086,0.80895,46400000.0
2008-02-21 06:00:00,0.80915,0.80953,0.80887,0.80953,64000000.0
2008-02-21 06:05:00,0.8097,0.8097,0.80789,0.80906,67200000.0
2008-02-21 06:10:00,0.80891,0.80913,0.80854,0.80897,40000000.0
2008-02-21 06:15:00,0.809,0.809,0.80836,0.80873,69200000.0
2008-02-21 06:20:00,0.80876,0.80892,0.80796,0.80839,56800000.0
2008-02-21 06:25:00,0.80823,0.80854,0.80812,0.80823,43200000.0
2008-02-21 06:30:00,0.8083,0.80839,0.80807,0.80819,64000000.0
2008-02-21 06:35:00,0.80834,0.80843,0.80775,0.80814,46400000.0
2008-02-21 06:40:00,0.80817,0.80838,0.80729,0.80805,44800000.0
2008-02-21 06:45:00,0.80805,0.80805,0.80731,0.80737,67200000.0
2008-02-21 06:50:00,0.80734,0.80757,0.80733,0.80757,59200000.0
2008-02-21 06:55:00,0.80764,0.80773,0.80707,0.80728,40000000.0
2008-02-21 07:00:00,0.80733,0.80758,0.8071,0.80714,75200000.0
2008-02-21 07:05:00,0.80709,0.80734,0.807,0.80722,57600000.0
2008-02-21 07:10:00,0.80708,0.80759,0.80706,0.80742,64000000.0
2008-02-21 07:15:00,0.80723,0.80758,0.80706,0.80713,64400000.0
2008-02-21 07:20:00,0.80662,0.80734,0.80662,0.80725,42000000.0
2008-02-21 07:25:00,0.80702,0.80735,0.80692,0.8072,57600000.0
2008-02-21 07:30:00,0.8073,0.80756,0.8069,0.8069,69800000.0
2008-02-21 07:35:00,0.80707,0.80766,0.80624,0.80737,70800000.0
2008-02-21 07:40:00,0.8074,0.80783,0.80663,0.80746,64400000.0
2008-02-21 07:45:00,0.80747,0.80777,0.8074,0.80766,57600000.0
2008-02-21 07:50:00,0.80717,0.80766,0.80715,0.80728,46400000.0
2008-02-21 07:55:00,0.80747,0.80752,0.80605,0.80672,61200000.0
2008-02-21 08:00:00,0.80664,0.80665,0.80611,0.80631,64000000.0
2008-02-21 08:05:00,0.80638,0.80653,0.80628,0.80632,69200000.0
2008-02-21 08:10:00,0.80639,0.80671,0.80614,0.80643,67200000.0
2008-02-21 08:15:00,0.80655,0.80727,0.80639,0.80719,62400000.0
2008-02-21 08:20:00,0.80709,0.80709,0.80665,0.80683,62400000.0
2008-02-21 08:25:00,0.80691,0.80694,0.80651,0.80662,64400000.0
2008-02-21 08:30:00,0.80664,0.80694,0.80647,0.80694,78400000.0
2008-02-21 08:35:00,0.80697,0.80711,0.80671,0.80704,104400000.0
2008-02-21 08:40:00,0.80696,0.80735,0.80675,0.80725,57600000.0
2008-02-21 08:45:00,0.80729,0.80881,0.80722,0.80781,97600000.0
2008-02-21 08:50:00,0.80785,0.80812,0.80766,0.80806,170000000.0
2008-02-21 08:55:00,0.80805,0.80843,0.80791,0.80841,52800000.0
2008-02-21 09:00:00,0.80837,0.80849,0.80806,0.80846,99200000.0
2008-02-21 09:05:00,0.80851,0.80892,0.80803,0.80892,97600000.0
2008-02-21 09:10:00,0.80914,0.80925,0.80847,0.80885,120200000.0
2008-02-21 09:15:00,0.80885,0.80902,0.8081,0.8081,135400000.0
2008-02-21 09:20:00,0.80802,0.80804,0.8077,0.80804,78400000.0
2008-02-21 09:25:00,0.80812,0.80824,0.8079,0.80797,133000000.0
2008-02-21 09:30:00,0.80804,0.80825,0.80745,0.80784,127800000.0
2008-02-21 09:35:00,0.80792,0.80837,0.80714,0.80833,196200000.0
2008-02-21 09:40:00,0.80829,0.80852,0.80795,0.80823,242400000.0
2008-02-21 09:45:00,0.80818,0.80826,0.80775,0.80794,91200000.0
2008-02-21 09:50:00,0.80789,0.80809,0.80775,0.80793,329200000.0
2008-02-21 09:55:00,0.80812,0.80817,0.80773,0.80773,225600000.0
2008-02-21 10:00:00,0.80763,0.80809,0.80763,0.80791,285800000.0
2008-02-21 10:05:00,0.80793,0.80806,0.80784,0.80793,201600000.0
2008-02-21 10:10:00,0.80778,0.80789,0.80745,0.80745,265400000.0
2008-02-21 10:15:00,0.8076,0.8076,0.80705,0.80711,174800000.0
2008-02-21 10:20:00,0.807,0.80771,0.80673,0.80757,271400000.0
2008-02-21 10:25:00,0.80758,0.80772,0.80751,0.80756,225000000.0
2008-02-21 10:30:00,0.80758,0.80765,0.80741,0.80743,138000000.0
2008-02-21 10:35:00,0.80747,0.80778,0.80738,0.80772,91600000.0
2008-02-21 10:40:00,0.80768,0.80776,0.80725,0.8074,169000000.0
2008-02-21 10:45:00,0.8074,0.80752,0.80677,0.80677,187200000.0
2008-02-21 10:50:00,0.80676,0.80689,0.80627,0.80685,219600000.0
2008-02-21 10:55:00,0.80689,0.80759,0.80683,0.80751,244800000.0
2008-02-21 11:00:00,0.80761,0.80769,0.8068,0.80689,252000000.0
2008-02-21 11:05:00,0.80665,0.80683,0.80633,0.80654,198200000.0
2008-02-21 11:10:00,0.80641,0.80663,0.8063,0.8063,305600000.0
2008-02-21 11:15:00,0.80621,0.80658,0.80612,0.80642,134400000.0
2008-02-21 11:20:00,0.8064,0.80731,0.80628,0.80728,243200000.0
2008-02-21 11:25:00,0.80712,0.80801,0.80697,0.80801,247800000.0
2008-02-21 11:30:00,0.80804,0.80807,0.8063,0.8063,96400000.0
2008-02-21 11:35:00,0.80627,0.80645,0.80583,0.80641,141800000.0
2008-02-21 11:40:00,0.80639,0.80698,0.80638,0.80695,133600000.0
2008-02-21 11:45:00,0.80708,0.80771,0.80665,0.80771,142800000.0
2008-02-21 11:50:00,0.80766,0.80766,0.80649,0.80672,189200000.0
2008-02-21 11:55:00,0.80686,0.80774,0.80685,0.80764,164200000.0
2008-02-21 12:00:00,0.8075,0.8079,0.80737,0.80788,118200000.0
2008-02-21 12:05:00,0.80784,0.80794,0.80701,0.80713,120400000.0
2008-02-21 12:10:00,0.8072,0.80793,0.8072,0.80773,138000000.0
2008-02-21 12:15:00,0.80761,0.80779,0.80747,0.80779,156800000.0
2008-02-21 12:20:00,0.80808,0.80886,0.80795,0.8088,131600000.0
2008-02-21 12:25:00,0.80881,0.80883,0.80735,0.80755,132000000.0
2008-02-21 12:30:00,0.8085,0.80917,0.80752,0.80902,178800000.0
2008-02-21 12:35:00,0.80904,0.80909,0.80885,0.80888,116200000.0
2008-02-21 12:40:00,0.80873,0.80877,0.80859,0.80865,82000000.0
2008-02-21 12:45:00,0.80869,0.80889,0.80803,0.80803,167600000.0
2008-02-21 12:50:00,0.80808,0.80812,0.80765,0.8078,120400000.0
2008-02-21 12:55:00,0.80767,0.80773,0.80712,0.80758,109200000.0
2008-02-21 13:00:00,0.80769,0.80777,0.80704,0.80713,88400000.0
2008-02-21 13:05:00,0.80713,0.8075,0.80711,0.80712,125000000.0
2008-02-21 13:10:00,0.80717,0.80736,0.80671,0.80736,99200000.0
2008-02-21 13:15:00,0.80738,0.80791,0.80725,0.80791,182800000.0
2008-02-21 13:20:00,0.80799,0.80807,0.80787,0.80797,144400000.0
2008-02-21 13:25:00,0.80806,0.80806,0.80747,0.80773,89600000.0
2008-02-21 13:30:00,0.80764,0.8079,0.80732,0.80787,207200000.0
2008-02-21 13:35:00,0.80791,0.80793,0.80732,0.80757,96400000.0
2008-02-21 13:40:00,0.80766,0.8079,0.80649,0.80774,82000000.0
2008-02-21 13:45:00,0.80798,0.80806,0.80756,0.80763,102400000.0
2008-02-21 13:50:00,0.80777,0.80834,0.80773,0.80827,78400000.0
2008-02-21 13:55:00,0.80801,0.80877,0.80782,0.80875,139200000.0
2008-02-21 14:00:00,0.80887,0.80897,0.80844,0.80866,67200000.0
2008-02-21 14:05:00,0.8086,0.80884,0.8077,0.8084,98400000.0
2008-02-21 14:10:00,0.80842,0.80864,0.80835,0.80858,124800000.0
2008-02-21 14:15:00,0.80864,0.80887,0.80851,0.80885,65600000.0
2008-02-21 14:20:00,0.80893,0.80893,0.80844,0.80864,70400000.0
2008-02-21 14:25:00,0.80864,0.80899,0.80844,0.80868,72400000.0
2008-02-21 14:30:00,0.80872,0.8089,0.80812,0.80812,64000000.0
2008-02-21 14:35:00,0.80835,0.80912,0.80807,0.80902,61800000.0
2008-02-21 14:40:00,0.80899,0.80905,0.80875,0.80884,78400000.0
2008-02-21 14:45:00,0.8087,0.80922,0.80866,0.80915,59600000.0
2008-02-21 14:50:00,0.80934,0.80993,0.80917,0.80979,71800000.0
2008-02-21 14:55:00,0.80965,0.80974,0.80924,0.80974,60200000.0
2008-02-21 15:00:00,0.80984,0.81033,0.80894,0.80894,70400000.0
2008-02-21 15:05:00,0.80875,0.8094,0.80857,0.80936,65600000.0
2008-02-21 15:10:00,0.8096,0.80992,0.80924,0.80976,60800000.0
2008-02-21 15:15:00,0.8098,0.8104,0.8098,0.81034,72000000.0
2008-02-21 15:20:00,0.81039,0.81085,0.8101,0.8101,67600000.0
2008-02-21 15:25:00,0.81008,0.81016,0.80907,0.80935,58000000.0
2008-02-21 15:30:00,0.80937,0.80963,0.80838,0.80963,62400000.0
2008-02-21 15:35:00,0.80953,0.81,0.80873,0.80994,73600000.0
2008-02-21 15:40:00,0.81021,0.81037,0.80967,0.80973,84800000.0
2008-02-21 15:45:00,0.80962,0.81025,0.80949,0.81022,67200000.0
2008-02-21 15:50:00,0.81029,0.81054,0.81016,0.81019,65600000.0
2008-02-21 15:55:00,0.81027,0.81092,0.80942,0.81023,75200000.0
2008-02-21 16:00:00,0.81073,0.81089,0.81049,0.81089,59200000.0
2008-02-21 16:05:00,0.81103,0.81148,0.81007,0.81132,70400000.0
2008-02-21 16:10:00,0.81126,0.81133,0.81095,0.81108,67200000.0
2008-02-21 16:15:00,0.81097,0.81097,0.80985,0.80985,52800000.0
2008-02-21 16:20:00,0.80973,0.81,0.80943,0.81,67200000.0
2008-02-21 16:25:00,0.80986,0.81057,0.80986,0.81009,75200000.0
2008-02-21 16:30:00,0.81037,0.81042,0.80993,0.8104,59200000.0
2008-02-21 16:35:00,0.81019,0.81019,0.80912,0.80944,67200000.0
2008-02-21 16:40:00,0.80945,0.80967,0.80888,0.80956,64000000.0
2008-02-21 16:45:00,0.80951,0.80992,0.80944,0.80973,73600000.0
2008-02-21 16:50:00,0.8097,0.80981,0.8091,0.80981,60200000.0
2008-02-21 16:55:00,0.80989,0.81078,0.80988,0.81047,65600000.0
2008-02-21 17:00:00,0.81047,0.81054,0.8098,0.81029,67200000.0
2008-02-21 17:05:00,0.81059,0.81157,0.81047,0.81149,66000000.0
2008-02-21 17:10:00,0.8114,0.8117,0.81109,0.81126,69200000.0
2008-02-21 17:15:00,0.81106,0.81184,0.81103,0.81167,73600000.0
2008-02-21 17:20:00,0.81176,0.81198,0.81106,0.81136,59200000.0
2008-02-21 17:25:00,0.81138,0.81177,0.81101,0.81169,67600000.0
2008-02-21 17:30:00,0.81163,0.81166,0.81082,0.81082,54400000.0
2008-02-21 17:35:00,0.81093,0.81097,0.81022,0.81047,67200000.0
2008-02-21 17:40:00,0.81044,0.81044,0.80966,0.81001,60800000.0
2008-02-21 17:45:00,0.8099,0.81009,0.80945,0.80985,68800000.0
2008-02-21 17:50:00,0.80969,0.81011,0.80962,0.81005,68200000.0
2008-02-21 17:55:00,0.80991,0.80991,0.8088,0.80886,59200000.0
2008-02-21 18:00:00,0.80862,0.80904,0.80854,0.80871,73600000.0
2008-02-21 18:05:00,0.80878,0.80881,0.80786,0.80799,59200000.0
2008-02-21 18:10:00,0.80818,0.80883,0.80794,0.80794,67200000.0
2008-02-21 18:15:00,0.80807,0.80838,0.80721,0.80721,67000000.0
2008-02-21 18:20:00,0.80825,0.80877,0.80787,0.80871,59200000.0
2008-02-21 18:25:00,0.80867,0.80888,0.80812,0.80812,66600000.0
2008-02-21 18:30:00,0.80787,0.80807,0.80756,0.80767,60800000.0
2008-02-21 18:35:00,0.80753,0.80753,0.80646,0.80709,59200000.0
2008-02-21 18:40:00,0.80692,0.80692,0.8053,0.80635,62400000.0
2008-02-21 18:45:00,0.80642,0.80729,0.80601,0.80721,60800000.0
2008-02-21 18:50:00,0.80726,0.8073,0.8065,0.80675,64000000.0
2008-02-21 18:55:00,0.80665,0.80728,0.80638,0.80701,73600000.0
2008-02-21 19:00:00,0.80707,0.80732,0.80685,0.80723,70400000.0
2008-02-21 19:05:00,0.80678,0.80748,0.80678,0.80748,54200000.0
2008-02-21 19:10:00,0.80753,0.8077,0.8072,0.8072,71200000.0
2008-02-21 19:15:00,0.80735,0.80735,0.80682,0.80682,67600000.0
2008-02-21 19:20:00,0.80705,0.80764,0.80694,0.80711,65600000.0
2008-02-21 19:25:00,0.80708,0.80832,0.80661,0.80832,48000000.0
2008-02-21 19:30:00,0.80802,0.80802,0.80725,0.80726,56400000.0
2008-02-21 19:35:00,0.80736,0.80788,0.80693,0.80705,68800000.0
2008-02-21 19:40:00,0.80706,0.80818,0.80695,0.80763,57600000.0
2008-02-21 19:45:00,0.80755,0.80826,0.80749,0.80824,65600000.0
2008-02-21 19:50:00,0.80815,0.80817,0.80704,0.80723,55400000.0
2008-02-21 19:55:00,0.80718,0.80746,0.80694,0.80694,60800000.0
2008-02-21 20:00:00,0.80712,0.80726,0.80667,0.80667,54400000.0
2008-02-21 20:05:00,0.80666,0.80725,0.80627,0.80686,59600000.0
2008-02-21 20:10:00,0.80688,0.80743,0.80678,0.80724,72000000.0
2008-02-21 20:15:00,0.80703,0.80743,0.80661,0.80743,62200000.0
2008-02-21 20:20:00,0.80727,0.8073,0.80636,0.80666,61800000.0
2008-02-21 20:25:00,0.80646,0.80703,0.80645,0.80701,48000000.0
2008-02-21 20:30:00,0.80703,0.8082,0.80695,0.80782,67600000.0
2008-02-21 20:35:00,0.80782,0.80835,0.80741,0.80807,59000000.0
2008-02-21 20:40:00,0.80829,0.80864,0.808,0.8086,54400000.0
2008-02-21 20:45:00,0.80847,0.80872,0.80811,0.80811,58000000.0
2008-02-21 20:50:00,0.80809,0.80853,0.80806,0.8085,52800000.0
2008-02-21 20:55:00,0.80873,0.80902,0.80855,0.80902,44800000.0
2008-02-21 21:00:00,0.80907,0.80915,0.80862,0.80909,56000000.0
2008-02-21 21:05:00,0.80915,0.80931,0.80899,0.80931,48400000.0
2008-02-21 21:10:00,0.80932,0.80936,0.80806,0.809,61800000.0
2008-02-21 21:15:00,0.80883,0.80883,0.80803,0.80854,57600000.0
2008-02-21 21:20:00,0.80854,0.8089,0.80849,0.80853,64000000.0
2008-02-21 21:25:00,0.80852,0.80886,0.80803,0.80829,54400000.0
2008-02-21 21:30:00,0.80795,0.80841,0.80767,0.80838,49600000.0
2008-02-21 21:35:00,0.80844,0.80885,0.80768,0.80874,51200000.0
2008-02-21 21:40:00,0.80894,0.80916,0.80781,0.80781,67200000.0
2008-02-21 21:45:00,0.80773,0.80811,0.80756,0.808,49600000.0
2008-02-21 21:50:00,0.80806,0.80823,0.80771,0.80823,64000000.0
2008-02-21 21:55:00,0.80832,0.80844,0.8077,0.80844,59200000.0
2008-02-21 22:00:00,0.8083,0.80879,0.8083,0.80837,58600000.0
2008-02-21 22:05:00,0.80831,0.80839,0.80787,0.80797,64000000.0
2008-02-21 22:10:00,0.80795,0.80804,0.80772,0.80804,67600000.0
2008-02-21 22:15:00,0.8079,0.80801,0.80755,0.8077,64000000.0
2008-02-21 22:20:00,0.80774,0.80786,0.80738,0.80764,64400000.0
2008-02-21 22:25:00,0.80776,0.80823,0.80774,0.80823,32000000.0
2008-02-21 22:30:00,0.80821,0.80821,0.80758,0.80758,65600000.0
2008-02-21 22:35:00,0.80756,0.80809,0.80756,0.80808,54400000.0
2008-02-21 22:40:00,0.80808,0.80947,0.80808,0.80932,54400000.0
2008-02-21 22:45:00,0.80838,0.80838,0.80795,0.8081,51200000.0
2008-02-21 22:50:00,0.80805,0.80832,0.8079,0.80825,62400000.0
2008-02-21 22:55:00,0.80844,0.80856,0.80776,0.80812,68200000.0
2008-02-21 23:00:00,0.80792,0.80818,0.80792,0.80805,67600000.0
2008-02-21 23:05:00,0.80809,0.8081,0.80694,0.80792,53200000.0
2008-02-21 23:10:00,0.8079,0.80836,0.8079,0.80818,57600000.0
2008-02-21 23:15:00,0.80817,0.80859,0.80808,0.80836,43200000.0
2008-02-21 23:20:00,0.80836,0.80879,0.80735,0.80873,59200000.0
2008-02-21 23:25:00,0.80879,0.80908,0.80864,0.80896,58000000.0
2008-02-21 23:30:00,0.80877,0.80882,0.80827,0.80827,49600000.0
2008-02-21 23:35:00,0.80861,0.8088,0.80771,0.8084,57000000.0
2008-02-21 23:40:00,0.80875,0.80884,0.80861,0.80865,38800000.0
2008-02-21 23:45:00,0.80836,0.8086,0.8081,0.8085,46400000.0
2008-02-21 23:50:00,0.80872,0.80881,0.80805,0.80872,49600000.0
2008-02-21 23:55:00,0.80871,0.80896,0.80826,0.80859,59200000.0
2008-02-22 00:00:00,0.8087,0.80877,0.80781,0.80781,49600000.0
2008-02-22 00:05:00,0.80754,0.80763,0.80715,0.80725,64000000.0
2008-02-22 00:10:00,0.80708,0.80782,0.80707,0.80782,43200000.0
2008-02-22 00:15:00,0.80823,0.80859,0.80807,0.80857,56000000.0
2008-02-22 00:20:00,0.80865,0.80888,0.80865,0.80882,27200000.0
2008-02-22 00:25:00,0.80873,0.80978,0.80868,0.80968,62400000.0
2008-02-22 00:30:00,0.80902,0.81021,0.80902,0.81008,59200000.0
2008-02-22 00:35:00,0.81,0.81007,0.80952,0.80952,69600000.0
2008-02-22 00:40:00,0.80943,0.80943,0.80911,0.80924,33600000.0
2008-02-22 00:45:00,0.80915,0.80939,0.809,0.80935,62800000.0
2008-02-22 00:50:00,0.80952,0.80992,0.80944,0.80947,56000000.0
2008-02-22 00:55:00,0.80967,0.80996,0.80953,0.80987,49600000.0
2008-02-22 01:00:00,0.80984,0.80991,0.80941,0.80983,64000000.0
2008-02-22 01:05:00,0.81009,0.81035,0.80999,0.81015,57600000.0
2008-02-22 01:10:00,0.81012,0.81021,0.81002,0.81017,34600000.0
2008-02-22 01:15:00,0.8097,0.81032,0.80889,0.81029,54800000.0
2008-02-22 01:20:00,0.81034,0.81049,0.8101,0.81039,50400000.0
2008-02-22 01:25:00,0.80998,0.81036,0.80958,0.81,59200000.0
2008-02-22 01:30:00,0.80874,0.80971,0.80826,0.80928,44800000.0
2008-02-22 01:35:00,0.80927,0.80974,0.80927,0.80969,58000000.0
2008-02-22 01:40:00,0.8099,0.80997,0.80978,0.80991,35200000.0
2008-02-22 01:45:00,0.80988,0.81063,0.8095,0.80966,57600000.0
2008-02-22 01:50:00,0.80982,0.8099,0.80946,0.80957,56400000.0
2008-02-22 01:55:00,0.80949,0.81012,0.80915,0.81009,64400000.0
2008-02-22 02:00:00,0.80906,0.80954,0.80905,0.80954,64000000.0
2008-02-22 02:05:00,0.80928,0.80944,0.80923,0.80941,27200000.0
2008-02-22 02:10:00,0.80969,0.81024,0.80968,0.8102,46400000.0
2008-02-22 02:15:00,0.8095,0.81037,0.8095,0.81037,51200000.0
2008-02-22 02:20:00,0.80991,0.81056,0.80991,0.81056,56000000.0
2008-02-22 02:25:00,0.81041,0.81057,0.81025,0.81035,59200000.0
2008-02-22 02:30:00,0.81017,0.81022,0.80996,0.80998,43200000.0
2008-02-22 02:35:00,0.81003,0.81016,0.80946,0.80946,54400000.0
2008-02-22 02:40:00,0.80954,0.80985,0.80929,0.80935,60800000.0
2008-02-22 02:45:00,0.80959,0.80992,0.80959,0.80976,56000000.0
2008-02-22 02:50:00,0.80979,0.80985,0.80958,0.80974,44800000.0
2008-02-22 02:55:00,0.80975,0.80975,0.80938,0.80938,60800000.0
2008-02-22 03:00:00,0.80938,0.80991,0.80885,0.80987,65600000.0
2008-02-22 03:05:00,0.80987,0.8101,0.80968,0.8101,57600000.0
2008-02-22 03:10:00,0.81016,0.81047,0.80983,0.81025,70800000.0
2008-02-22 03:15:00,0.81015,0.81029,0.80967,0.80971,46800000.0
2008-02-22 03:20:00,0.80973,0.80993,0.80969,0.80972,57600000.0
2008-02-22 03:25:00,0.80978,0.80979,0.80908,0.80908,69600000.0
2008-02-22 03:30:00,0.80884,0.80922,0.80884,0.80895,49600000.0
2008-02-22 03:35:00,0.80895,0.80936,0.80891,0.809,54400000.0
2008-02-22 03:40:00,0.80915,0.80949,0.809,0.80923,54400000.0
2008-02-22 03:45:00,0.80916,0.80992,0.80916,0.80959,60800000.0
2008-02-22 03:50:00,0.8096,0.8101,0.80959,0.80986,56400000.0
2008-02-22 03:55:00,0.80997,0.80997,0.8093,0.80994,66000000.0
2008-02-22 04:00:00,0.81001,0.81026,0.80998,0.81011,48000000.0
2008-02-22 04:05:00,0.80982,0.8107,0.80961,0.80975,51200000.0
2008-02-22 04:10:00,0.80957,0.80982,0.80922,0.80934,48000000.0
2008-02-22 04:15:00,0.80923,0.80978,0.8092,0.8097,59200000.0
2008-02-22 04:20:00,0.8098,0.81002,0.80881,0.80961,58000000.0
2008-02-22 04:25:00,0.80982,0.81011,0.80952,0.80975,69200000.0
2008-02-22 04:30:00,0.80971,0.80974,0.80928,0.80944,35200000.0
2008-02-22 04:35:00,0.80966,0.80983,0.80893,0.80893,44800000.0
2008-02-22 04:40:00,0.80951,0.80999,0.80951,0.80983,38400000.0
2008-02-22 04:45:00,0.80975,0.80996,0.8095,0.80969,56000000.0
2008-02-22 04:50:00,0.80962,0.80972,0.80892,0.80909,57600000.0
2008-02-22 04:55:00,0.80895,0.8099,0.80895,0.80951,62400000.0
2008-02-22 05:00:00,0.80958,0.80958,0.8088,0.8091,48000000.0
2008-02-22 05:05:00,0.8093,0.8094,0.80901,0.80929,41600000.0
2008-02-22 05:10:00,0.80928,0.80969,0.80922,0.8096,60800000.0
2008-02-22 05:15:00,0.80955,0.80981,0.80912,0.80981,60800000.0
2008-02-22 05:20:00,0.80983,0.8099,0.80925,0.80928,56000000.0
2008-02-22 05:25:00,0.8098,0.81019,0.80941,0.8101,50000000.0
2008-02-22 05:30:00,0.81018,0.81023,0.80918,0.81012,61200000.0
2008-02-22 05:35:00,0.81015,0.81056,0.81007,0.81056,43600000.0
2008-02-22 05:40:00,0.81016,0.81046,0.80982,0.8099,44800000.0
2008-02-22 05:45:00,0.8096,0.81065,0.8096,0.81048,73600000.0
2008-02-22 05:50:00,0.81048,0.81108,0.8101,0.8101,56000000.0
2008-02-22 05:55:00,0.8113,0.81138,0.8101,0.81016,59200000.0
2008-02-22 06:00:00,0.80973,0.81049,0.80939,0.81049,63400000.0
2008-02-22 06:05:00,0.81045,0.8107,0.80922,0.8103,67000000.0
2008-02-22 06:10:00,0.81072,0.81081,0.81052,0.81055,40000000.0
2008-02-22 06:15:00,0.81054,0.81073,0.8101,0.81073,57000000.0
2008-02-22 06:20:00,0.81064,0.81073,0.81016,0.81063,56000000.0
2008-02-22 06:25:00,0.81026,0.81078,0.81017,0.81068,60800000.0
2008-02-22 06:30:00,0.81072,0.81072,0.80994,0.81029,64000000.0
2008-02-22 06:35:00,0.81014,0.81019,0.80974,0.81013,41600000.0
2008-02-22 06:40:00,0.81027,0.81041,0.8093,0.81041,54800000.0
2008-02-22 06:45:00,0.81044,0.81098,0.8102,0.81096,67600000.0
2008-02-22 06:50:00,0.81073,0.81088,0.81046,0.81068,59200000.0
2008-02-22 06:55:00,0.81075,0.81085,0.81062,0.81068,38400000.0
2008-02-22 07:00:00,0.81061,0.81085,0.81052,0.81056,75600000.0
2008-02-22 07:05:00,0.81046,0.81063,0.81015,0.81034,56000000.0
2008-02-22 07:10:00,0.81009,0.81111,0.80985,0.80987,40400000.0
2008-02-22 07:15:00,0.81032,0.81104,0.81029,0.81059,64000000.0
2008-02-22 07:20:00,0.8104,0.81128,0.8103,0.81128,54400000.0
2008-02-22 07:25:00,0.81136,0.8114,0.81078,0.81099,60800000.0
2008-02-22 07:30:00,0.81062,0.81103,0.81062,0.8109,49600000.0
2008-02-22 07:35:00,0.81089,0.81089,0.80952,0.81073,70400000.0
2008-02-22 07:40:00,0.81104,0.8111,0.80963,0.81102,68800000.0
2008-02-22 07:45:00,0.81112,0.81179,0.81104,0.8115,73600000.0
2008-02-22 07:50:00,0.8113,0.81164,0.81119,0.81138,57600000.0
2008-02-22 07:55:00,0.8113,0.81248,0.81129,0.81175,60800000.0
2008-02-22 08:00:00,0.81157,0.81241,0.81157,0.81213,64800000.0
2008-02-22 08:05:00,0.81221,0.8123,0.81174,0.81227,69200000.0
2008-02-22 08:10:00,0.81216,0.81216,0.81181,0.81197,67000000.0
2008-02-22 08:15:00,0.81216,0.81222,0.81168,0.81194,62400000.0
2008-02-22 08:20:00,0.81242,0.81322,0.81209,0.81209,62800000.0
2008-02-22 08:25:00,0.81195,0.81255,0.81179,0.81205,51200000.0
2008-02-22 08:30:00,0.81253,0.81377,0.81249,0.81377,77800000.0
2008-02-22 08:35:00,0.81377,0.81377,0.8123,0.8127,104800000.0
2008-02-22 08:40:00,0.81271,0.81271,0.81192,0.81207,69800000.0
2008-02-22 08:45:00,0.81222,0.81241,0.81184,0.81186,97000000.0
2008-02-22 08:50:00,0.81181,0.81207,0.81107,0.812,169600000.0
2008-02-22 08:55:00,0.81195,0.81195,0.81131,0.8118,52800000.0
2008-02-22 09:00:00,0.81177,0.81189,0.8109,0.81162,99200000.0
2008-02-22 09:05:00,0.81167,0.81199,0.81158,0.81171,97600000.0
2008-02-22 09:10:00,0.81162,0.81174,0.81071,0.81161,120200000.0
2008-02-22 09:15:00,0.81156,0.81181,0.8107,0.81178,136000000.0
2008-02-22 09:20:00,0.8116,0.8116,0.81123,0.81152,96000000.0
2008-02-22 09:25:00,0.81132,0.81161,0.81113,0.8115,120000000.0
2008-02-22 09:30:00,0.8116,0.8119,0.81143,0.8119,127400000.0
2008-02-22 09:35:00,0.81209,0.81227,0.81125,0.81207,196000000.0
2008-02-22 09:40:00,0.81192,0.81219,0.81191,0.81215,242600000.0
2008-02-22 09:45:00,0.81203,0.81217,0.81182,0.81203,102800000.0
2008-02-22 09:50:00,0.81203,0.81238,0.81178,0.81236,327600000.0
2008-02-22 09:55:00,0.81243,0.81265,0.81205,0.81208,223800000.0
2008-02-22 10:00:00,0.81208,0.81246,0.81151,0.81153,286600000.0
2008-02-22 10:05:00,0.81194,0.81213,0.81164,0.81177,201400000.0
2008-02-22 10:10:00,0.81164,0.8117,0.81138,0.81152,265000000.0
2008-02-22 10:15:00,0.81161,0.81176,0.81146,0.81153,174400000.0
2008-02-22 10:20:00,0.81166,0.81196,0.81157,0.81191,272000000.0
2008-02-22 10:25:00,0.81179,0.81197,0.81163,0.81184,225400000.0
2008-02-22 10:30:00,0.81172,0.81195,0.81142,0.81195,137000000.0
2008-02-22 10:35:00,0.81225,0.81243,0.81206,0.81243,91200000.0
2008-02-22 10:40:00,0.81245,0.81268,0.81222,0.81227,169400000.0
2008-02-22 10:45:00,0.81258,0.81273,0.81236,0.81246,187400000.0
2008-02-22 10:50:00,0.81241,0.81245,0.812,0.812,220000000.0
2008-02-22 10:55:00,0.812,0.81208,0.81167,0.81199,245600000.0
2008-02-22 11:00:00,0.81205,0.81255,0.81205,0.81224,251600000.0
2008-02-22 11:05:00,0.81257,0.8126,0.81202,0.81227,198200000.0
2008-02-22 11:10:00,0.81231,0.81252,0.81231,0.81242,305400000.0
2008-02-22 11:15:00,0.81259,0.81442,0.81259,0.81407,134800000.0
2008-02-22 11:20:00,0.81403,0.81443,0.81348,0.81443,243200000.0
2008-02-22 11:25:00,0.81431,0.81451,0.81379,0.81445,246800000.0
2008-02-22 11:30:00,0.81448,0.81454,0.81415,0.81448,96800000.0
2008-02-22 11:35:00,0.81459,0.81513,0.81448,0.8149,142400000.0
2008-02-22 11:40:00,0.81464,0.81473,0.81413,0.81427,132200000.0
2008-02-22 11:45:00,0.81437,0.81493,0.81377,0.81476,142400000.0
2008-02-22 11:50:00,0.8146,0.81547,0.81458,0.81486,188800000.0
2008-02-22 11:55:00,0.81487,0.81568,0.81473,0.81568,164800000.0
2008-02-22 12:00:00,0.81557,0.81568,0.81527,0.81527,120000000.0
2008-02-22 12:05:00,0.81523,0.81535,0.81467,0.81494,119800000.0
2008-02-22 12:10:00,0.81528,0.81599,0.81524,0.81599,138000000.0
2008-02-22 12:15:00,0.81594,0.81594,0.81545,0.81553,156800000.0
2008-02-22 12:20:00,0.81559,0.81601,0.81554,0.81574,131200000.0
2008-02-22 12:25:00,0.81569,0.81596,0.81464,0.81481,119800000.0
2008-02-22 12:30:00,0.81582,0.81592,0.81484,0.81551,178000000.0
2008-02-22 12:35:00,0.81541,0.81558,0.81512,0.81517,104800000.0
2008-02-22 12:40:00,0.81522,0.81577,0.81522,0.81556,81600000.0
2008-02-22 12:45:00,0.81558,0.81573,0.81528,0.81563,166200000.0
2008-02-22 12:50:00,0.81563,0.81563,0.8151,0.81552,120000000.0
2008-02-22 12:55:00,0.81562,0.81573,0.81538,0.81567,109200000.0
2008-02-22 13:00:00,0.81571,0.81609,0.81564,0.81583,88000000.0
2008-02-22 13:05:00,0.81576,0.81583,0.81485,0.81485,124800000.0
2008-02-22 13:10:00,0.81487,0.81504,0.81474,0.81478,99600000.0
2008-02-22 13:15:00,0.81432,0.81502,0.81426,0.81502,180200000.0
2008-02-22 13:20:00,0.81522,0.81579,0.81517,0.81529,144800000.0
2008-02-22 13:25:00,0.8154,0.81541,0.8141,0.81449,90000000.0
2008-02-22 13:30:00,0.81406,0.81455,0.81403,0.81417,205800000.0
2008-02-22 13:35:00,0.81431,0.81469,0.81416,0.81461,95800000.0
2008-02-22 13:40:00,0.81471,0.81477,0.81346,0.81349,81600000.0
2008-02-22 13:45:00,0.81341,0.81379,0.81276,0.81343,103200000.0
2008-02-22 13:50:00,0.81343,0.81418,0.81333,0.81414,78400000.0
2008-02-22 13:55:00,0.81415,0.81423,0.81362,0.81362,139400000.0
2008-02-22 14:00:00,0.81372,0.81422,0.81372,0.8141,67200000.0
2008-02-22 14:05:00,0.81429,0.81477,0.81331,0.81456,97000000.0
2008-02-22 14:10:00,0.81453,0.81453,0.81374,0.81424,123600000.0
2008-02-22 14:15:00,0.8143,0.8145,0.81414,0.81418,66000000.0
2008-02-22 14:20:00,0.81414,0.81414,0.81392,0.81402,70400000.0
2008-02-22 14:25:00,0.81355,0.81401,0.81334,0.81401,72000000.0
2008-02-22 14:30:00,0.81407,0.81429,0.81399,0.81406,64000000.0
2008-02-22 14:35:00,0.81387,0.81436,0.81385,0.8142,49600000.0
2008-02-22 14:40:00,0.81412,0.81439,0.81348,0.81355,78400000.0
2008-02-22 14:45:00,0.81317,0.8138,0.81317,0.81354,59200000.0
2008-02-22 14:50:00,0.81348,0.8136,0.81329,0.81355,72000000.0
2008-02-22 14:55:00,0.81348,0.81368,0.81324,0.81362,60000000.0
2008-02-22 15:00:00,0.81373,0.81397,0.81349,0.81349,70400000.0
2008-02-22 15:05:00,0.81343,0.8135,0.81311,0.81342,65600000.0
2008-02-22 15:10:00,0.81352,0.81453,0.81352,0.814,60800000.0
2008-02-22 15:15:00,0.81406,0.81453,0.81399,0.81403,72400000.0
2008-02-22 15:20:00,0.81406,0.81465,0.81406,0.81448,67200000.0
2008-02-22 15:25:00,0.81463,0.81468,0.81399,0.81447,57600000.0
2008-02-22 15:30:00,0.81611,0.81698,0.81567,0.81698,62400000.0
2008-02-22 15:35:00,0.81688,0.81723,0.81558,0.81631,66000000.0
2008-02-22 15:40:00,0.81638,0.81659,0.81577,0.81577,77600000.0
2008-02-22 15:45:00,0.8158,0.81665,0.8158,0.81641,64000000.0
2008-02-22 15:50:00,0.81632,0.81698,0.81601,0.81601,65600000.0
2008-02-22 15:55:00,0.81617,0.81696,0.81573,0.8166,74600000.0
2008-02-22 16:00:00,0.8165,0.81657,0.81613,0.8163,60000000.0
2008-02-22 16:05:00,0.81643,0.81646,0.81475,0.81571,70800000.0
2008-02-22 16:10:00,0.81571,0.81701,0.81551,0.81689,67200000.0
2008-02-22 16:15:00,0.81678,0.81729,0.81629,0.81661,52800000.0
2008-02-22 16:20:00,0.81658,0.81668,0.81587,0.8161,67200000.0
2008-02-22 16:25:00,0.81588,0.81607,0.81559,0.81579,75200000.0
2008-02-22 16:30:00,0.81565,0.81629,0.81527,0.81537,59200000.0
2008-02-22 16:35:00,0.81552,0.81603,0.81546,0.81603,67200000.0
2008-02-22 16:40:00,0.81615,0.81626,0.81571,0.81595,63800000.0
2008-02-22 16:45:00,0.81591,0.81608,0.81546,0.81546,73600000.0
2008-02-22 16:50:00,0.81541,0.81548,0.81492,0.81504,62800000.0
2008-02-22 16:55:00,0.8149,0.81522,0.8148,0.81497,66000000.0
2008-02-22 17:00:00,0.815,0.81527,0.81488,0.81498,67200000.0
2008-02-22 17:05:00,0.81499,0.81511,0.81456,0.8146,67200000.0
2008-02-22 17:10:00,0.81449,0.8147,0.81406,0.81434,68800000.0
2008-02-22 17:15:00,0.81404,0.81409,0.81353,0.81386,74000000.0
2008-02-22 17:20:00,0.8139,0.81453,0.81376,0.8144,61800000.0
2008-02-22 17:25:00,0.81434,0.81456,0.81411,0.81442,66600000.0
2008-02-22 17:30:00,0.81432,0.81436,0.81381,0.81414,53800000.0
2008-02-22 17:35:00,0.81395,0.8141,0.81368,0.8141,67200000.0
2008-02-22 17:40:00,0.81448,0.81476,0.81407,0.81451,60800000.0
2008-02-22 17:45:00,0.81454,0.81558,0.81454,0.81508,68800000.0
2008-02-22 17:50:00,0.81503,0.81649,0.81503,0.81596,68200000.0
2008-02-22 17:55:00,0.81567,0.81593,0.81512,0.81593,54400000.0
2008-02-22 18:00:00,0.81598,0.81608,0.81541,0.81555,72000000.0
2008-02-22 18:05:00,0.81572,0.81572,0.81495,0.81528,59200000.0
2008-02-22 18:10:00,0.81543,0.81581,0.81517,0.81563,67000000.0
2008-02-22 18:15:00,0.81561,0.8166,0.81471,0.8153,67600000.0
2008-02-22 18:20:00,0.81625,0.81672,0.81603,0.81603,59200000.0
2008-02-22 18:25:00,0.81636,0.81688,0.81634,0.81656,67200000.0
2008-02-22 18:30:00,0.81643,0.81709,0.81643,0.81709,60800000.0
2008-02-22 18:35:00,0.81702,0.81728,0.81674,0.81681,59200000.0
2008-02-22 18:40:00,0.81699,0.81734,0.81601,0.81706,62400000.0
2008-02-22 18:45:00,0.81713,0.81713,0.81629,0.8167,60800000.0
2008-02-22 18:50:00,0.81678,0.81743,0.81677,0.81715,64000000.0
2008-02-22 18:55:00,0.81712,0.81794,0.81688,0.81794,73000000.0
2008-02-22 19:00:00,0.81846,0.8186,0.81794,0.81806,70400000.0
2008-02-22 19:05:00,0.81785,0.81792,0.81725,0.81779,57600000.0
2008-02-22 19:10:00,0.8178,0.81834,0.81773,0.81808,70400000.0
2008-02-22 19:15:00,0.81809,0.81826,0.81797,0.81797,67200000.0
2008-02-22 19:20:00,0.81805,0.81822,0.81785,0.81785,69200000.0
2008-02-22 19:25:00,0.81775,0.81776,0.81716,0.81716,60800000.0
2008-02-22 19:30:00,0.81699,0.81777,0.81684,0.81777,56000000.0
2008-02-22 19:35:00,0.81786,0.81859,0.81785,0.818,68800000.0
2008-02-22 19:40:00,0.81796,0.81846,0.81796,0.81814,60800000.0
2008-02-22 19:45:00,0.81817,0.81828,0.81803,0.81828,65600000.0
2008-02-22 19:50:00,0.81824,0.81846,0.81819,0.81838,56400000.0
2008-02-22 19:55:00,0.8184,0.81886,0.8184,0.81881,60800000.0
2008-02-22 20:00:00,0.81895,0.81949,0.81895,0.81934,53800000.0
2008-02-22 20:05:00,0.81926,0.81929,0.81804,0.81916,59200000.0
2008-02-22 20:10:00,0.81891,0.81927,0.81869,0.81926,72000000.0
2008-02-22 20:15:00,0.81927,0.82012,0.81915,0.81972,68800000.0
2008-02-22 20:20:00,0.81998,0.8204,0.81957,0.81963,62400000.0
2008-02-22 20:25:00,0.81957,0.81965,0.8192,0.81951,48400000.0
2008-02-22 20:30:00,0.81954,0.81972,0.81917,0.81923,62400000.0
2008-02-22 20:35:00,0.81924,0.81924,0.81878,0.81912,60800000.0
2008-02-22 20:40:00,0.81919,0.81985,0.81912,0.81982,54400000.0
2008-02-22 20:45:00,0.81961,0.82003,0.81956,0.81976,57400000.0
2008-02-22 20:50:00,0.81979,0.81979,0.81913,0.81936,52200000.0
2008-02-22 20:55:00,0.81933,0.81937,0.81885,0.81903,54800000.0
2008-02-22 21:00:00,0.8188,0.81919,0.81871,0.81884,56000000.0
2008-02-22 21:05:00,0.81901,0.81904,0.81864,0.81895,52800000.0
2008-02-22 21:10:00,0.81894,0.8193,0.8182,0.81867,62800000.0
2008-02-22 21:15:00,0.8187,0.81914,0.81862,0.81907,65600000.0
2008-02-22 21:20:00,0.81907,0.8192,0.81867,0.81916,57600000.0
2008-02-22 21:25:00,0.81917,0.81919,0.81875,0.81875,54800000.0
2008-02-22 21:30:00,0.81857,0.8189,0.81839,0.81855,49600000.0
2008-02-22 21:35:00,0.81857,0.81882,0.81745,0.81843,50600000.0
2008-02-22 21:40:00,0.81869,0.81869,0.81806,0.81825,59600000.0
2008-02-22 21:45:00,0.81832,0.81853,0.81802,0.81802,56000000.0
2008-02-22 21:50:00,0.81833,0.81846,0.81813,0.81825,49600000.0
2008-02-22 21:55:00,0.81856,0.81904,0.81831,0.81904,59200000.0
2008-02-22 22:00:00,0.81907,0.81907,0.81822,0.81827,70400000.0
2008-02-22 22:05:00,0.81822,0.8185,0.81802,0.8185,64000000.0
2008-02-22 22:10:00,0.8185,0.81861,0.818,0.81858,59000000.0
2008-02-22 22:15:00,0.8181,0.81884,0.81807,0.81867,48400000.0
2008-02-22 22:20:00,0.81862,0.81864,0.81834,0.81864,63400000.0
2008-02-22 22:25:00,0.81857,0.81883,0.81857,0.81877,22400000.0
2008-02-22 22:30:00,0.81887,0.819,0.81819,0.81859,66400000.0
2008-02-22 22:35:00,0.81865,0.81921,0.81851,0.81861,54400000.0
2008-02-22 22:40:00,0.81852,0.81895,0.8184,0.8184,52800000.0
2008-02-22 22:45:00,0.81817,0.81845,0.81757,0.81764,64000000.0
2008-02-22 22:50:00,0.81809,0.81869,0.81775,0.8183,62400000.0
2008-02-22 22:55:00,0.81861,0.81861,0.81698,0.81749,68800000.0
2008-02-22 23:00:00,0.81763,0.81908,0.81762,0.81856,67600000.0
2008-02-22 23:05:00,0.81868,0.81922,0.81791,0.81836,52200000.0
2008-02-22 23:10:00,0.81893,0.81921,0.81834,0.81837,57600000.0
2008-02-22 23:15:00,0.81794,0.81857,0.81794,0.81835,43200000.0
2008-02-22 23:20:00,0.81832,0.81867,0.81719,0.8182,56000000.0
2008-02-22 23:25:00,0.81847,0.81858,0.81826,0.81839,58000000.0
2008-02-22 23:30:00,0.81832,0.81838,0.818,0.81808,49600000.0
2008-02-22 23:35:00,0.81807,0.81947,0.81756,0.81942,57600000.0
2008-02-22 23:40:00,0.81931,0.81959,0.8188,0.81951,38400000.0
2008-02-22 23:45:00,0.8193,0.81935,0.81874,0.81874,38400000.0
2008-02-22 23:50:00,0.81881,0.81904,0.8186,0.81884,38400000.0
2008-02-22 23:55:00,0.81877,0.81892,0.818,0.81835,68800000.0
2008-02-25 00:00:00,0.81747,0.81747,0.8168,0.81703,46400000.0
2008-02-25 00:05:00,0.81726,0.81828,0.81707,0.81727,49600000.0
2008-02-25 00:10:00,0.81757,0.8176,0.8172,0.81734,25600000.0
2008-02-25 00:15:00,0.81688,0.81736,0.8168,0.81705,33600000.0
2008-02-25 00:20:00,0.81688,0.81726,0.81688,0.81697,20800000.0
2008-02-25 00:25:00,0.81706,0.81712,0.81677,0.81677,52800000.0
2008-02-25 00:30:00,0.8165,0.81804,0.81625,0.81683,46400000.0
2008-02-25 00:35:00,0.81658,0.81661,0.81622,0.8163,38400000.0
2008-02-25 00:40:00,0.81673,0.81698,0.81673,0.81691,35200000.0
2008-02-25 00:45:00,0.81689,0.81732,0.81689,0.817,53800000.0
2008-02-25 00:50:00,0.8174,0.81749,0.81667,0.81732,56400000.0
2008-02-25 00:55:00,0.81744,0.81753,0.8169,0.81739,54400000.0
2008-02-25 01:00:00,0.81721,0.81796,0.81714,0.81796,64400000.0
2008-02-25 01:05:00,0.81761,0.81815,0.81709,0.81709,57600000.0
2008-02-25 01:10:00,0.81699,0.81717,0.81697,0.81706,35200000.0
2008-02-25 01:15:00,0.81694,0.81694,0.81538,0.81682,55200000.0
2008-02-25 01:20:00,0.81695,0.81696,0.81615,0.81619,50600000.0
2008-02-25 01:25:00,0.81617,0.81625,0.81595,0.816,48400000.0
2008-02-25 01:30:00,0.81475,0.81668,0.81475,0.81636,49600000.0
2008-02-25 01:35:00,0.81629,0.81629,0.81575,0.8159,62400000.0
2008-02-25 01:40:00,0.81584,0.81619,0.81566,0.81619,44800000.0
2008-02-25 01:45:00,0.81612,0.81614,0.81585,0.81586,57600000.0
2008-02-25 01:50:00,0.8158,0.81583,0.81551,0.81568,56000000.0
2008-02-25 01:55:00,0.81571,0.81602,0.8152,0.81581,50600000.0
2008-02-25 02:00:00,0.81587,0.81659,0.81574,0.81591,64000000.0
2008-02-25 02:05:00,0.81588,0.81588,0.81554,0.81578,36800000.0
2008-02-25 02:10:00,0.81583,0.81612,0.81573,0.81587,37800000.0
2008-02-25 02:15:00,0.81564,0.81582,0.81563,0.81576,51200000.0
2008-02-25 02:20:00,0.81583,0.81625,0.8158,0.81625,48000000.0
2008-02-25 02:25:00,0.81616,0.81632,0.81577,0.81614,59200000.0
2008-02-25 02:30:00,0.8161,0.8161,0.81558,0.81581,38400000.0
2008-02-25 02:35:00,0.81569,0.81569,0.81525,0.81549,52800000.0
2008-02-25 02:40:00,0.81547,0.81574,0.81513,0.81559,54400000.0
2008-02-25 02:45:00,0.8151,0.81571,0.8151,0.81569,56000000.0
2008-02-25 02:50:00,0.8157,0.81634,0.81566,0.81634,59200000.0
2008-02-25 02:55:00,0.81633,0.81637,0.81589,0.81611,60800000.0
2008-02-25 03:00:00,0.81607,0.81675,0.81476,0.81581,67200000.0
2008-02-25 03:05:00,0.81572,0.81592,0.81564,0.81592,46400000.0
2008-02-25 03:10:00,0.81598,0.81695,0.81571,0.81601,72800000.0
2008-02-25 03:15:00,0.81575,0.81689,0.81575,0.81595,56000000.0
2008-02-25 03:20:00,0.81594,0.81602,0.81569,0.81597,58000000.0
2008-02-25 03:25:00,0.81603,0.81636,0.81587,0.8162,63400000.0
2008-02-25 03:30:00,0.81587,0.81643,0.81578,0.81635,52800000.0
2008-02-25 03:35:00,0.81625,0.81662,0.81603,0.8161,38400000.0
2008-02-25 03:40:00,0.81656,0.81682,0.81656,0.81679,24000000.0
2008-02-25 03:45:00,0.8168,0.81702,0.81658,0.81661,49600000.0
2008-02-25 03:50:00,0.81715,0.81721,0.81593,0.8161,60800000.0
2008-02-25 03:55:00,0.81676,0.81715,0.81663,0.81687,59200000.0
2008-02-25 04:00:00,0.81693,0.81697,0.81673,0.81692,43200000.0
2008-02-25 04:05:00,0.81685,0.81685,0.8161,0.81646,52800000.0
2008-02-25 04:10:00,0.81636,0.81636,0.81608,0.81624,67000000.0
2008-02-25 04:15:00,0.81631,0.81642,0.81618,0.81642,51200000.0
2008-02-25 04:20:00,0.81646,0.81652,0.81537,0.81644,57600000.0
2008-02-25 04:25:00,0.81639,0.81676,0.81634,0.81646,67600000.0
2008-02-25 04:30:00,0.81603,0.81666,0.81603,0.8166,38400000.0
2008-02-25 04:35:00,0.81665,0.81681,0.81646,0.81667,50000000.0
2008-02-25 04:40:00,0.81665,0.81674,0.81655,0.8167,65600000.0
2008-02-25 04:45:00,0.81588,0.81671,0.81583,0.81666,40400000.0
2008-02-25 04:50:00,0.81622,0.81715,0.81622,0.81636,41600000.0
2008-02-25 04:55:00,0.81639,0.8166,0.81611,0.81657,49000000.0
2008-02-25 05:00:00,0.81618,0.81684,0.8161,0.81684,35200000.0
2008-02-25 05:05:00,0.81666,0.81709,0.81655,0.81672,53200000.0
2008-02-25 05:10:00,0.81675,0.81684,0.81641,0.81662,60800000.0
2008-02-25 05:15:00,0.81664,0.81674,0.81654,0.81665,61200000.0
2008-02-25 05:20:00,0.81668,0.81673,0.81629,0.81638,56000000.0
2008-02-25 05:25:00,0.81644,0.81656,0.81641,0.81651,38400000.0
2008-02-25 05:30:00,0.81625,0.81666,0.81525,0.81653,51200000.0
2008-02-25 05:35:00,0.81652,0.81652,0.8161,0.81617,46400000.0
2008-02-25 05:40:00,0.81646,0.81646,0.81616,0.81631,58000000.0
2008-02-25 05:45:00,0.81623,0.81652,0.81611,0.81647,73600000.0
2008-02-25 05:50:00,0.81658,0.81735,0.81626,0.8171,55800000.0
2008-02-25 05:55:00,0.81711,0.81715,0.81681,0.81708,64000000.0
2008-02-25 06:00:00,0.81714,0.81746,0.81713,0.81723,64400000.0
2008-02-25 06:05:00,0.81751,0.81758,0.81622,0.81737,66000000.0
2008-02-25 06:10:00,0.81726,0.81726,0.81692,0.81704,40400000.0
2008-02-25 06:15:00,0.81718,0.81733,0.81698,0.81732,68800000.0
2008-02-25 06:20:00,0.81731,0.81744,0.81709,0.81711,58000000.0
2008-02-25 06:25:00,0.81697,0.81699,0.81642,0.81662,50000000.0
2008-02-25 06:30:00,0.81682,0.8169,0.81649,0.81656,64000000.0
2008-02-25 06:35:00,0.81654,0.81666,0.81623,0.8163,38800000.0
2008-02-25 06:40:00,0.81647,0.81657,0.81554,0.81654,54800000.0
2008-02-25 06:45:00,0.81618,0.81664,0.81613,0.81638,67200000.0
2008-02-25 06:50:00,0.8171,0.81712,0.81603,0.81651,57600000.0
2008-02-25 06:55:00,0.81652,0.81652,0.8161,0.81644,36800000.0
2008-02-25 07:00:00,0.81607,0.81662,0.81605,0.81654,60800000.0
2008-02-25 07:05:00,0.81651,0.81675,0.81612,0.81617,56000000.0
2008-02-25 07:10:00,0.81648,0.81674,0.81638,0.81646,38400000.0
2008-02-25 07:15:00,0.81655,0.81676,0.8161,0.81676,51200000.0
2008-02-25 07:20:00,0.81687,0.81741,0.81684,0.8173,54400000.0
2008-02-25 07:25:00,0.81726,0.81751,0.81693,0.81751,49600000.0
2008-02-25 07:30:00,0.81748,0.81752,0.81693,0.81707,59200000.0
2008-02-25 07:35:00,0.81744,0.8175,0.81617,0.81727,70400000.0
2008-02-25 07:40:00,0.81731,0.81766,0.81654,0.81765,54400000.0
2008-02-25 07:45:00,0.8173,0.81765,0.81725,0.81747,57600000.0
2008-02-25 07:50:00,0.81813,0.8182,0.81707,0.81708,60800000.0
2008-02-25 07:55:00,0.81749,0.81779,0.81739,0.81765,43200000.0
2008-02-25 08:00:00,0.8171,0.8184,0.8171,0.8184,64000000.0
2008-02-25 08:05:00,0.81846,0.81864,0.81834,0.81847,68800000.0
2008-02-25 08:10:00,0.81844,0.81855,0.81828,0.81828,67200000.0
2008-02-25 08:15:00,0.81826,0.81901,0.81819,0.81833,49600000.0
2008-02-25 08:20:00,0.8184,0.8184,0.8179,0.81836,62400000.0
2008-02-25 08:25:00,0.81806,0.81847,0.818,0.81843,52800000.0
2008-02-25 08:30:00,0.81848,0.81849,0.81817,0.81817,78400000.0
2008-02-25 08:35:00,0.81807,0.81817,0.81777,0.81789,104000000.0
2008-02-25 08:40:00,0.8176,0.81803,0.81734,0.81734,70800000.0
2008-02-25 08:45:00,0.81739,0.81767,0.81719,0.81767,97600000.0
2008-02-25 08:50:00,0.81778,0.81818,0.81742,0.81755,170000000.0
2008-02-25 08:55:00,0.81756,0.81783,0.81745,0.81754,44800000.0
2008-02-25 09:00:00,0.8175,0.81766,0.81724,0.81725,99200000.0
2008-02-25 09:05:00,0.81761,0.81816,0.81749,0.8181,98000000.0
2008-02-25 09:10:00,0.81779,0.81825,0.81775,0.81813,120400000.0
2008-02-25 09:15:00,0.8177,0.81837,0.8177,0.8183,136000000.0
2008-02-25 09:20:00,0.81835,0.81835,0.81754,0.81793,91200000.0
2008-02-25 09:25:00,0.81778,0.81779,0.81751,0.81761,132600000.0
2008-02-25 09:30:00,0.81758,0.81759,0.81678,0.81705,128000000.0
2008-02-25 09:35:00,0.81692,0.81704,0.81524,0.81664,198000000.0
2008-02-25 09:40:00,0.81668,0.81677,0.816,0.81677,243600000.0
2008-02-25 09:45:00,0.81681,0.81694,0.81673,0.81693,102400000.0
2008-02-25 09:50:00,0.81688,0.81727,0.81681,0.8171,329200000.0
2008-02-25 09:55:00,0.81698,0.8177,0.81694,0.8177,224000000.0
2008-02-25 10:00:00,0.81767,0.81767,0.81677,0.81699,287600000.0
2008-02-25 10:05:00,0.8169,0.81693,0.81654,0.81664,202000000.0
2008-02-25 10:10:00,0.81652,0.81694,0.81643,0.81671,265400000.0
2008-02-25 10:15:00,0.81684,0.81703,0.81654,0.81677,174800000.0
2008-02-25 10:20:00,0.81683,0.81727,0.81647,0.81717,272000000.0
2008-02-25 10:25:00,0.817,0.81715,0.81677,0.81715,226000000.0
2008-02-25 10:30:00,0.81707,0.81712,0.81675,0.81707,137600000.0
2008-02-25 10:35:00,0.81678,0.81704,0.81623,0.81626,91600000.0
2008-02-25 10:40:00,0.81667,0.81701,0.81621,0.81701,142400000.0
2008-02-25 10:45:00,0.81597,0.81656,0.81595,0.81628,187600000.0
2008-02-25 10:50:00,0.81629,0.81629,0.81603,0.81604,218800000.0
2008-02-25 10:55:00,0.81609,0.81625,0.81577,0.81619,244400000.0
2008-02-25 11:00:00,0.81602,0.81602,0.81471,0.81471,250600000.0
2008-02-25 11:05:00,0.81481,0.81494,0.81425,0.81471,198400000.0
2008-02-25 11:10:00,0.81471,0.81489,0.81423,0.81423,305800000.0
2008-02-25 11:15:00,0.81393,0.81475,0.81393,0.81458,133800000.0
2008-02-25 11:20:00,0.81451,0.81503,0.81433,0.81445,243600000.0
2008-02-25 11:25:00,0.81446,0.81468,0.81385,0.81437,248400000.0
2008-02-25 11:30:00,0.81457,0.81485,0.81437,0.81478,96400000.0
2008-02-25 11:35:00,0.81488,0.81524,0.81462,0.81464,142400000.0
2008-02-25 11:40:00,0.81479,0.81481,0.81397,0.81445,132800000.0
2008-02-25 11:45:00,0.81468,0.81505,0.81383,0.81488,142800000.0
2008-02-25 11:50:00,0.81481,0.81509,0.81464,0.81472,188200000.0
2008-02-25 11:55:00,0.81463,0.81482,0.81424,0.81457,164800000.0
2008-02-25 12:00:00,0.81483,0.81572,0.81483,0.81493,119400000.0
2008-02-25 12:05:00,0.8153,0.81566,0.81524,0.8156,118800000.0
2008-02-25 12:10:00,0.81555,0.81578,0.81527,0.81527,137600000.0
2008-02-25 12:15:00,0.81514,0.81532,0.81453,0.81462,157600000.0
2008-02-25 12:20:00,0.81468,0.81471,0.81424,0.8146,141200000.0
2008-02-25 12:25:00,0.81454,0.81514,0.81343,0.81352,131200000.0
2008-02-25 12:30:00,0.81452,0.81499,0.81336,0.81401,182200000.0
2008-02-25 12:35:00,0.81399,0.81401,0.81334,0.81367,113600000.0
2008-02-25 12:40:00,0.81367,0.81367,0.81299,0.813,81600000.0
2008-02-25 12:45:00,0.813,0.813,0.81232,0.81262,168000000.0
2008-02-25 12:50:00,0.81282,0.81282,0.81219,0.81246,121200000.0
2008-02-25 12:55:00,0.81238,0.81242,0.81205,0.81206,108800000.0
2008-02-25 13:00:00,0.81186,0.81186,0.81137,0.81146,88000000.0
2008-02-25 13:05:00,0.81149,0.81189,0.81129,0.81129,125200000.0
2008-02-25 13:10:00,0.81122,0.81129,0.81099,0.81108,99200000.0
2008-02-25 13:15:00,0.81108,0.8111,0.81076,0.81076,181600000.0
2008-02-25 13:20:00,0.81079,0.81111,0.81036,0.81061,144400000.0
2008-02-25 13:25:00,0.81058,0.81099,0.81052,0.8109,89600000.0
2008-02-25 13:30:00,0.81084,0.81175,0.81063,0.81175,206200000.0
2008-02-25 13:35:00,0.81149,0.81216,0.81131,0.81207,96000000.0
2008-02-25 13:40:00,0.81202,0.81242,0.81095,0.81206,81600000.0
2008-02-25 13:45:00,0.81206,0.81228,0.81192,0.81195,102400000.0
2008-02-25 13:50:00,0.8121,0.81264,0.81199,0.81247,78400000.0
2008-02-25 13:55:00,0.81241,0.81309,0.81241,0.81306,139600000.0
2008-02-25 14:00:00,0.813,0.81305,0.81257,0.81261,67200000.0
2008-02-25 14:05:00,0.81294,0.81355,0.81192,0.81355,97000000.0
2008-02-25 14:10:00,0.81357,0.81369,0.81308,0.81313,124200000.0
2008-02-25 14:15:00,0.8129,0.8131,0.81246,0.81249,65600000.0
2008-02-25 14:20:00,0.81245,0.81249,0.81221,0.81237,70400000.0
2008-02-25 14:25:00,0.81205,0.81286,0.81182,0.81252,72000000.0
2008-02-25 14:30:00,0.81251,0.81251,0.81149,0.81183,64000000.0
2008-02-25 14:35:00,0.81196,0.81196,0.81134,0.81166,62400000.0
2008-02-25 14:40:00,0.81181,0.81212,0.8116,0.81179,78400000.0
2008-02-25 14:45:00,0.81161,0.81173,0.81132,0.81169,59200000.0
2008-02-25 14:50:00,0.81161,0.81175,0.81118,0.81175,71400000.0
2008-02-25 14:55:00,0.81167,0.812,0.81135,0.812,61200000.0
2008-02-25 15:00:00,0.81219,0.81247,0.81216,0.81247,70400000.0
2008-02-25 15:05:00,0.81244,0.81255,0.81216,0.81253,65600000.0
2008-02-25 15:10:00,0.81258,0.81264,0.81216,0.81238,60200000.0
2008-02-25 15:15:00,0.81252,0.81254,0.81163,0.81163,72000000.0
2008-02-25 15:20:00,0.81181,0.81255,0.81181,0.81241,67600000.0
2008-02-25 15:25:00,0.81237,0.81237,0.81079,0.8111,58000000.0
2008-02-25 15:30:00,0.81097,0.81097,0.80939,0.81051,62400000.0
2008-02-25 15:35:00,0.81044,0.81067,0.8092,0.8105,68800000.0
2008-02-25 15:40:00,0.81058,0.81089,0.81021,0.81021,76800000.0
2008-02-25 15:45:00,0.81023,0.81036,0.81002,0.81024,60800000.0
2008-02-25 15:50:00,0.81024,0.81076,0.81013,0.81045,65600000.0
2008-02-25 15:55:00,0.8105,0.81127,0.81004,0.81096,75200000.0
2008-02-25 16:00:00,0.81085,0.81085,0.81047,0.81079,59200000.0
2008-02-25 16:05:00,0.81068,0.81107,0.80997,0.81072,70400000.0
2008-02-25 16:10:00,0.8106,0.81081,0.81032,0.81043,67200000.0
2008-02-25 16:15:00,0.81069,0.81118,0.81036,0.81092,61600000.0
2008-02-25 16:20:00,0.81084,0.81135,0.81054,0.81078,67200000.0
2008-02-25 16:25:00,0.81076,0.81115,0.81076,0.81109,74600000.0
2008-02-25 16:30:00,0.81112,0.81154,0.81103,0.81115,59200000.0
2008-02-25 16:35:00,0.81117,0.81142,0.81105,0.81142,67600000.0
2008-02-25 16:40:00,0.81138,0.81186,0.81121,0.81186,64400000.0
2008-02-25 16:45:00,0.8118,0.81181,0.81093,0.81128,73600000.0
2008-02-25 16:50:00,0.81109,0.8113,0.81094,0.8111,60800000.0
2008-02-25 16:55:00,0.81111,0.81127,0.81049,0.81049,66000000.0
2008-02-25 17:00:00,0.8106,0.8113,0.8105,0.81088,68000000.0
2008-02-25 17:05:00,0.81106,0.81159,0.81105,0.81159,67200000.0
2008-02-25 17:10:00,0.81174,0.81221,0.81167,0.81219,69200000.0
2008-02-25 17:15:00,0.81218,0.8122,0.81133,0.81133,74000000.0
2008-02-25 17:20:00,0.81139,0.8115,0.81003,0.81032,59200000.0
2008-02-25 17:25:00,0.81022,0.81038,0.80964,0.8099,67200000.0
2008-02-25 17:30:00,0.81,0.81001,0.809,0.80917,54400000.0
2008-02-25 17:35:00,0.80945,0.81028,0.80945,0.81008,67200000.0
2008-02-25 17:40:00,0.81006,0.81006,0.80942,0.80971,61200000.0
2008-02-25 17:45:00,0.80995,0.81017,0.80936,0.8095,68800000.0
2008-02-25 17:50:00,0.80907,0.80967,0.80905,0.80963,69200000.0
2008-02-25 17:55:00,0.80945,0.80946,0.80848,0.80848,60800000.0
2008-02-25 18:00:00,0.80806,0.80806,0.80753,0.80771,64000000.0
2008-02-25 18:05:00,0.80774,0.80805,0.8075,0.8076,59600000.0
2008-02-25 18:10:00,0.80748,0.80758,0.80563,0.806,67600000.0
2008-02-25 18:15:00,0.8061,0.80621,0.80441,0.80444,67200000.0
2008-02-25 18:20:00,0.80554,0.8059,0.80547,0.80566,59200000.0
2008-02-25 18:25:00,0.80544,0.80573,0.80532,0.80573,67200000.0
2008-02-25 18:30:00,0.80566,0.8058,0.8045,0.8045,60600000.0
2008-02-25 18:35:00,0.80461,0.80583,0.80461,0.80568,59200000.0
2008-02-25 18:40:00,0.80535,0.80644,0.80528,0.80632,62400000.0
2008-02-25 18:45:00,0.80639,0.80687,0.80635,0.80635,60800000.0
2008-02-25 18:50:00,0.80637,0.80672,0.80637,0.80639,63400000.0
2008-02-25 18:55:00,0.80659,0.8068,0.80614,0.80625,73000000.0
2008-02-25 19:00:00,0.80631,0.80661,0.80598,0.80621,70800000.0
2008-02-25 19:05:00,0.80597,0.80605,0.80553,0.80568,61200000.0
2008-02-25 19:10:00,0.80592,0.80592,0.80548,0.8055,70400000.0
2008-02-25 19:15:00,0.80572,0.8061,0.80567,0.80577,67200000.0
2008-02-25 19:20:00,0.8058,0.8061,0.80568,0.80608,56000000.0
2008-02-25 19:25:00,0.80601,0.80617,0.80583,0.80586,62400000.0
2008-02-25 19:30:00,0.80573,0.80619,0.8056,0.80612,56000000.0
2008-02-25 19:35:00,0.80601,0.80619,0.80583,0.80619,73600000.0
2008-02-25 19:40:00,0.80623,0.80644,0.80607,0.80627,54800000.0
2008-02-25 19:45:00,0.8058,0.80629,0.8058,0.80622,65600000.0
2008-02-25 19:50:00,0.80623,0.80631,0.80578,0.80592,56400000.0
2008-02-25 19:55:00,0.80591,0.80642,0.80572,0.80638,61200000.0
2008-02-25 20:00:00,0.80649,0.80649,0.80599,0.80616,55200000.0
2008-02-25 20:05:00,0.8061,0.80642,0.80537,0.80627,60000000.0
2008-02-25 20:10:00,0.80623,0.80662,0.8062,0.8062,71800000.0
2008-02-25 20:15:00,0.80642,0.8065,0.80621,0.80636,62400000.0
2008-02-25 20:20:00,0.80627,0.80642,0.80613,0.80642,62400000.0
2008-02-25 20:25:00,0.80633,0.80648,0.80632,0.80635,51200000.0
2008-02-25 20:30:00,0.80629,0.8064,0.80619,0.80638,60600000.0
2008-02-25 20:35:00,0.80635,0.80664,0.80615,0.80645,60800000.0
2008-02-25 20:40:00,0.80665,0.80679,0.80624,0.80674,54400000.0
2008-02-25 20:45:00,0.80652,0.80664,0.80611,0.80656,58000000.0
2008-02-25 20:50:00,0.8066,0.80686,0.8064,0.80686,53200000.0
2008-02-25 20:55:00,0.80687,0.807,0.80676,0.80689,54400000.0
2008-02-25 21:00:00,0.80696,0.80728,0.8065,0.80651,56000000.0
2008-02-25 21:05:00,0.80699,0.80699,0.80667,0.80682,48000000.0
2008-02-25 21:10:00,0.80687,0.80696,0.80586,0.80669,62400000.0
2008-02-25 21:15:00,0.8066,0.80676,0.80649,0.80668,60800000.0
2008-02-25 21:20:00,0.8067,0.80698,0.8067,0.80691,57600000.0
2008-02-25 21:25:00,0.80689,0.80689,0.80627,0.80627,54400000.0
2008-02-25 21:30:00,0.8063,0.8072,0.8063,0.8072,51200000.0
2008-02-25 21:35:00,0.80714,0.80772,0.80652,0.80769,52800000.0
2008-02-25 21:40:00,0.80784,0.80817,0.80737,0.80769,59600000.0
2008-02-25 21:45:00,0.80743,0.80771,0.80717,0.8076,56000000.0
2008-02-25 21:50:00,0.80746,0.80765,0.8072,0.80724,59200000.0
2008-02-25 21:55:00,0.80724,0.80771,0.80718,0.80771,60000000.0
2008-02-25 22:00:00,0.80741,0.80769,0.80722,0.80761,62800000.0
2008-02-25 22:05:00,0.80753,0.80805,0.80753,0.808,64000000.0
2008-02-25 22:10:00,0.80792,0.80792,0.80718,0.80722,59200000.0
2008-02-25 22:15:00,0.80714,0.80732,0.80707,0.80722,60200000.0
2008-02-25 22:20:00,0.80728,0.80828,0.80728,0.80798,63800000.0
2008-02-25 22:25:00,0.808,0.80845,0.80772,0.80772,40400000.0
2008-02-25 22:30:00,0.8078,0.80806,0.80756,0.808,65600000.0
2008-02-25 22:35:00,0.80799,0.80808,0.8079,0.808,54400000.0
2008-02-25 22:40:00,0.80804,0.80823,0.80789,0.80805,54400000.0
2008-02-25 22:45:00,0.80805,0.80851,0.80735,0.80793,60800000.0
2008-02-25 22:50:00,0.80797,0.80798,0.80706,0.80706,63200000.0
2008-02-25 22:55:00,0.8071,0.80718,0.8062,0.80661,68800000.0
2008-02-25 23:00:00,0.80689,0.80731,0.80669,0.80673,67200000.0
2008-02-25 23:05:00,0.80675,0.80713,0.80585,0.80702,52800000.0
2008-02-25 23:10:00,0.80703,0.8075,0.80703,0.80706,58000000.0
2008-02-25 23:15:00,0.80702,0.80704,0.8067,0.80704,45800000.0
2008-02-25 23:20:00,0.80705,0.80715,0.80609,0.80702,56000000.0
2008-02-25 23:25:00,0.80699,0.80737,0.80695,0.80715,58000000.0
2008-02-25 23:30:00,0.80707,0.80726,0.80668,0.80678,38400000.0
2008-02-25 23:35:00,0.80729,0.8074,0.80614,0.80737,57600000.0
2008-02-25 23:40:00,0.80738,0.80746,0.80705,0.80707,50600000.0
2008-02-25 23:45:00,0.80724,0.80771,0.80717,0.80763,46800000.0
2008-02-25 23:50:00,0.80771,0.80818,0.80748,0.80818,51200000.0
2008-02-25 23:55:00,0.80817,0.80825,0.80771,0.80808,69200000.0
2008-02-26 00:00:00,0.80802,0.80908,0.80802,0.80907,66000000.0
2008-02-26 00:05:00,0.80926,0.80989,0.80911,0.80938,57600000.0
2008-02-26 00:10:00,0.8096,0.81001,0.8096,0.80997,49600000.0
2008-02-26 00:15:00,0.81005,0.81016,0.80972,0.81015,56000000.0
2008-02-26 00:20:00,0.81015,0.81019,0.80912,0.80997,43200000.0
2008-02-26 00:25:00,0.80993,0.80995,0.80957,0.8098,62800000.0
2008-02-26 00:30:00,0.80965,0.81005,0.80956,0.81005,58600000.0
2008-02-26 00:35:00,0.81009,0.81018,0.80951,0.80978,68600000.0
2008-02-26 00:40:00,0.80974,0.80974,0.80921,0.80933,52200000.0
2008-02-26 00:45:00,0.8093,0.80966,0.8093,0.80947,62400000.0
2008-02-26 00:50:00,0.8095,0.81026,0.80941,0.81017,56000000.0
2008-02-26 00:55:00,0.81022,0.81027,0.80992,0.80998,57600000.0
2008-02-26 01:00:00,0.81008,0.81028,0.80998,0.81014,64400000.0
2008-02-26 01:05:00,0.81019,0.81028,0.81003,0.8102,57600000.0
2008-02-26 01:10:00,0.81021,0.81021,0.80978,0.80995,50600000.0
2008-02-26 01:15:00,0.81007,0.81059,0.80892,0.81059,53800000.0
2008-02-26 01:20:00,0.8107,0.81081,0.81007,0.81017,51200000.0
2008-02-26 01:25:00,0.81018,0.81032,0.80981,0.80981,59200000.0
2008-02-26 01:30:00,0.80904,0.81007,0.80881,0.80979,44800000.0
2008-02-26 01:35:00,0.80971,0.80982,0.80937,0.80952,61200000.0
2008-02-26 01:40:00,0.80982,0.80996,0.80944,0.80996,46800000.0
2008-02-26 01:45:00,0.80993,0.81013,0.80992,0.80995,35200000.0
2008-02-26 01:50:00,0.80967,0.81008,0.80963,0.80991,56000000.0
2008-02-26 01:55:00,0.80981,0.80983,0.80936,0.80965,67200000.0
2008-02-26 02:00:00,0.80965,0.80965,0.8094,0.8094,57600000.0
2008-02-26 02:05:00,0.80951,0.8097,0.80921,0.80969,47400000.0
2008-02-26 02:10:00,0.80973,0.81005,0.8097,0.80994,52800000.0
2008-02-26 02:15:00,0.80983,0.81062,0.80983,0.81062,55400000.0
2008-02-26 02:20:00,0.8105,0.81125,0.81029,0.81079,55400000.0
2008-02-26 02:25:00,0.81058,0.81086,0.8105,0.8106,59200000.0
2008-02-26 02:30:00,0.81078,0.81089,0.81069,0.81078,41600000.0
2008-02-26 02:35:00,0.81058,0.81085,0.81045,0.81074,60800000.0
2008-02-26 02:40:00,0.81065,0.81073,0.81021,0.81029,70200000.0
2008-02-26 02:45:00,0.81027,0.81076,0.81027,0.81076,56000000.0
2008-02-26 02:50:00,0.81074,0.81074,0.81023,0.81036,59200000.0
2008-02-26 02:55:00,0.81051,0.81075,0.81038,0.81074,60800000.0
2008-02-26 03:00:00,0.80992,0.81075,0.80936,0.81042,61200000.0
2008-02-26 03:05:00,0.81063,0.81103,0.81049,0.81098,57000000.0
2008-02-26 03:10:00,0.81098,0.81102,0.8108,0.811,70400000.0
2008-02-26 03:15:00,0.81096,0.81115,0.81074,0.81098,57600000.0
2008-02-26 03:20:00,0.81073,0.81127,0.81069,0.81097,61200000.0
2008-02-26 03:25:00,0.81096,0.81096,0.80936,0.81029,68800000.0
2008-02-26 03:30:00,0.81051,0.81051,0.80995,0.81036,67200000.0
2008-02-26 03:35:00,0.81047,0.81064,0.81013,0.81054,57600000.0
2008-02-26 03:40:00,0.81011,0.81051,0.81011,0.81025,48000000.0
2008-02-26 03:45:00,0.81002,0.81021,0.80984,0.80988,49600000.0
2008-02-26 03:50:00,0.80951,0.80968,0.80883,0.80886,57600000.0
2008-02-26 03:55:00,0.80915,0.8093,0.80879,0.8093,59200000.0
2008-02-26 04:00:00,0.80931,0.80988,0.80906,0.80988,38400000.0
2008-02-26 04:05:00,0.80993,0.81046,0.80958,0.80978,65600000.0
2008-02-26 04:10:00,0.80959,0.80959,0.80925,0.80943,61600000.0
2008-02-26 04:15:00,0.80933,0.80937,0.8087,0.80873,51600000.0
2008-02-26 04:20:00,0.809,0.809,0.80773,0.80773,58000000.0
2008-02-26 04:25:00,0.80776,0.80811,0.80752,0.80752,80000000.0
2008-02-26 04:30:00,0.8081,0.80907,0.8081,0.80905,51200000.0
2008-02-26 04:35:00,0.80902,0.80915,0.80828,0.80828,48400000.0
2008-02-26 04:40:00,0.80833,0.80862,0.80766,0.80766,65600000.0
2008-02-26 04:45:00,0.80773,0.80823,0.80771,0.80823,52800000.0
2008-02-26 04:50:00,0.80822,0.80847,0.80774,0.80774,57600000.0
2008-02-26 04:55:00,0.80786,0.80796,0.80737,0.80783,52600000.0
2008-02-26 05:00:00,0.80753,0.80822,0.80749,0.80817,60800000.0
2008-02-26 05:05:00,0.80762,0.80824,0.80757,0.80814,56000000.0
2008-02-26 05:10:00,0.8088,0.80894,0.80816,0.80825,51200000.0
2008-02-26 05:15:00,0.80822,0.80822,0.80737,0.80792,60800000.0
2008-02-26 05:20:00,0.80791,0.80853,0.80745,0.80784,57000000.0
2008-02-26 05:25:00,0.80804,0.80806,0.80741,0.8076,45800000.0
2008-02-26 05:30:00,0.80787,0.80789,0.8068,0.80765,60800000.0
2008-02-26 05:35:00,0.80772,0.80802,0.8074,0.80747,53800000.0
2008-02-26 05:40:00,0.8081,0.80873,0.8081,0.8087,57600000.0
2008-02-26 05:45:00,0.80844,0.80861,0.80797,0.80856,73000000.0
2008-02-26 05:50:00,0.80818,0.80856,0.80809,0.80832,59600000.0
2008-02-26 05:55:00,0.80834,0.80858,0.80828,0.80858,54400000.0
2008-02-26 06:00:00,0.80865,0.80873,0.80815,0.80862,64000000.0
2008-02-26 06:05:00,0.80844,0.80863,0.80746,0.80848,67200000.0
2008-02-26 06:10:00,0.80845,0.8087,0.80835,0.80838,49000000.0
2008-02-26 06:15:00,0.80838,0.80838,0.80733,0.80744,68200000.0
2008-02-26 06:20:00,0.80768,0.80768,0.80706,0.80718,56000000.0
2008-02-26 06:25:00,0.80728,0.80731,0.80674,0.80711,60800000.0
2008-02-26 06:30:00,0.80737,0.80836,0.80737,0.80806,63400000.0
2008-02-26 06:35:00,0.80795,0.80795,0.80744,0.80764,41600000.0
2008-02-26 06:40:00,0.80778,0.80795,0.80662,0.80795,54400000.0
2008-02-26 06:45:00,0.80798,0.80843,0.80786,0.80835,67200000.0
2008-02-26 06:50:00,0.80848,0.80848,0.80747,0.80812,58600000.0
2008-02-26 06:55:00,0.80818,0.8082,0.80783,0.80819,57600000.0
2008-02-26 07:00:00,0.80826,0.80835,0.8073,0.80735,59600000.0
2008-02-26 07:05:00,0.80726,0.80788,0.80726,0.8077,56000000.0
2008-02-26 07:10:00,0.80735,0.80771,0.80732,0.80771,64000000.0
2008-02-26 07:15:00,0.80766,0.80767,0.8072,0.80751,51200000.0
2008-02-26 07:20:00,0.80753,0.80771,0.80739,0.80769,54400000.0
2008-02-26 07:25:00,0.80773,0.80788,0.80743,0.80779,58000000.0
2008-02-26 07:30:00,0.80766,0.80766,0.8063,0.8063,62800000.0
2008-02-26 07:35:00,0.80631,0.80636,0.80522,0.80636,70400000.0
2008-02-26 07:40:00,0.80633,0.80635,0.80526,0.80625,64000000.0
2008-02-26 07:45:00,0.8063,0.80659,0.80615,0.80633,73600000.0
2008-02-26 07:50:00,0.80625,0.80633,0.80579,0.80604,58000000.0
2008-02-26 07:55:00,0.80596,0.80624,0.80585,0.80608,60800000.0
2008-02-26 08:00:00,0.80583,0.8065,0.80583,0.80641,64400000.0
2008-02-26 08:05:00,0.80627,0.80663,0.80608,0.80661,68800000.0
2008-02-26 08:10:00,0.80658,0.80658,0.80601,0.80601,54400000.0
2008-02-26 08:15:00,0.80614,0.80659,0.80614,0.80651,62400000.0
2008-02-26 08:20:00,0.80619,0.80688,0.80619,0.80688,49000000.0
2008-02-26 08:25:00,0.80672,0.80706,0.80658,0.80659,64000000.0
2008-02-26 08:30:00,0.80663,0.80681,0.80621,0.80663,78400000.0
2008-02-26 08:35:00,0.80667,0.80699,0.80661,0.80699,104000000.0
2008-02-26 08:40:00,0.80691,0.80691,0.80621,0.80621,70400000.0
2008-02-26 08:45:00,0.80614,0.80663,0.80601,0.8066,98000000.0
2008-02-26 08:50:00,0.8067,0.8071,0.80634,0.80681,169600000.0
2008-02-26 08:55:00,0.80691,0.80697,0.80654,0.8066,52800000.0
2008-02-26 09:00:00,0.80695,0.80712,0.80637,0.80681,99200000.0
2008-02-26 09:05:00,0.80673,0.80701,0.80662,0.80689,97000000.0
2008-02-26 09:10:00,0.80702,0.80777,0.80686,0.80777,118800000.0
2008-02-26 09:15:00,0.80785,0.80794,0.80705,0.80705,136000000.0
2008-02-26 09:20:00,0.80713,0.80756,0.80683,0.80748,91200000.0
2008-02-26 09:25:00,0.80731,0.80787,0.80708,0.80759,133200000.0
2008-02-26 09:30:00,0.80766,0.80766,0.80643,0.80668,128400000.0
2008-02-26 09:35:00,0.8069,0.80736,0.80602,0.80731,197600000.0
2008-02-26 09:40:00,0.80723,0.80723,0.807,0.80721,243600000.0
2008-02-26 09:45:00,0.80726,0.80729,0.80714,0.80725,102400000.0
2008-02-26 09:50:00,0.80713,0.80725,0.80658,0.80658,327800000.0
2008-02-26 09:55:00,0.80665,0.80681,0.80644,0.80644,223400000.0
2008-02-26 10:00:00,0.80653,0.80722,0.80637,0.80692,284600000.0
2008-02-26 10:05:00,0.80688,0.80726,0.80671,0.80718,201200000.0
2008-02-26 10:10:00,0.80716,0.80716,0.80559,0.80559,266000000.0
2008-02-26 10:15:00,0.80553,0.80583,0.80525,0.80525,173800000.0
2008-02-26 10:20:00,0.8052,0.80536,0.80492,0.80526,271400000.0
2008-02-26 10:25:00,0.80527,0.80546,0.80495,0.80546,226000000.0
2008-02-26 10:30:00,0.8055,0.80564,0.80504,0.80507,137600000.0
2008-02-26 10:35:00,0.80518,0.80558,0.80443,0.80457,91200000.0
2008-02-26 10:40:00,0.80455,0.80559,0.80448,0.80559,169600000.0
2008-02-26 10:45:00,0.80559,0.80565,0.80472,0.80484,187000000.0
2008-02-26 10:50:00,0.80507,0.80525,0.80456,0.80459,219200000.0
2008-02-26 10:55:00,0.80457,0.80464,0.80292,0.80292,244600000.0
2008-02-26 11:00:00,0.8032,0.80365,0.8032,0.80347,250400000.0
2008-02-26 11:05:00,0.80311,0.80371,0.80293,0.80353,198200000.0
2008-02-26 11:10:00,0.80354,0.80422,0.80352,0.80389,306200000.0
2008-02-26 11:15:00,0.80368,0.80443,0.80368,0.8044,134800000.0
2008-02-26 11:20:00,0.80435,0.80544,0.80427,0.80533,243400000.0
2008-02-26 11:25:00,0.80524,0.80549,0.8048,0.80501,247400000.0
2008-02-26 11:30:00,0.80518,0.80578,0.80499,0.80563,94800000.0
2008-02-26 11:35:00,0.80573,0.80702,0.80572,0.80698,141800000.0
2008-02-26 11:40:00,0.80675,0.80701,0.80654,0.80654,132600000.0
2008-02-26 11:45:00,0.80661,0.80693,0.80588,0.80693,142400000.0
2008-02-26 11:50:00,0.80691,0.80701,0.80656,0.80671,188800000.0
2008-02-26 11:55:00,0.80662,0.80691,0.80615,0.80691,164600000.0
2008-02-26 12:00:00,0.80711,0.80713,0.80609,0.8067,119200000.0
2008-02-26 12:05:00,0.80694,0.80694,0.80608,0.80644,120000000.0
2008-02-26 12:10:00,0.80644,0.80647,0.80504,0.80504,137000000.0
2008-02-26 12:15:00,0.80449,0.80473,0.80397,0.80424,156000000.0
2008-02-26 12:20:00,0.80443,0.80459,0.80398,0.80417,131000000.0
2008-02-26 12:25:00,0.80427,0.80473,0.80324,0.80344,137600000.0
2008-02-26 12:30:00,0.80448,0.80458,0.80347,0.80393,177600000.0
2008-02-26 12:35:00,0.80395,0.80444,0.80337,0.80417,117200000.0
2008-02-26 12:40:00,0.8041,0.80454,0.80395,0.80418,81600000.0
2008-02-26 12:45:00,0.80408,0.80414,0.80392,0.80397,168000000.0
2008-02-26 12:50:00,0.80411,0.80425,0.80366,0.80405,120400000.0
2008-02-26 12:55:00,0.804,0.80468,0.80372,0.80453,108600000.0
2008-02-26 13:00:00,0.80446,0.80446,0.80409,0.80409,88800000.0
2008-02-26 13:05:00,0.80396,0.80441,0.8039,0.80418,124800000.0
2008-02-26 13:10:00,0.80422,0.80441,0.80415,0.80431,99200000.0
2008-02-26 13:15:00,0.80417,0.8042,0.80335,0.80335,180800000.0
2008-02-26 13:20:00,0.80307,0.80322,0.80261,0.80302,144400000.0
2008-02-26 13:25:00,0.80309,0.80354,0.803,0.80349,90000000.0
2008-02-26 13:30:00,0.80351,0.80393,0.80347,0.80361,205200000.0
2008-02-26 13:35:00,0.80354,0.80429,0.80354,0.80393,96400000.0
2008-02-26 13:40:00,0.80398,0.80398,0.80257,0.80345,80400000.0
2008-02-26 13:45:00,0.80348,0.80385,0.80335,0.80371,102800000.0
2008-02-26 13:50:00,0.80385,0.80393,0.80365,0.80393,79600000.0
2008-02-26 13:55:00,0.80387,0.80472,0.80387,0.80449,139200000.0
2008-02-26 14:00:00,0.80456,0.80485,0.80419,0.80419,67200000.0
2008-02-26 14:05:00,0.80388,0.80388,0.80262,0.8027,98000000.0
2008-02-26 14:10:00,0.80288,0.80288,0.80235,0.80247,125200000.0
2008-02-26 14:15:00,0.80247,0.80247,0.80095,0.80115,65600000.0
2008-02-26 14:20:00,0.80109,0.80223,0.80084,0.80215,70400000.0
2008-02-26 14:25:00,0.80233,0.80264,0.80214,0.80219,72400000.0
2008-02-26 14:30:00,0.80217,0.80293,0.80198,0.80277,64000000.0
2008-02-26 14:35:00,0.80257,0.80284,0.80183,0.80227,61800000.0
2008-02-26 14:40:00,0.80204,0.80217,0.80148,0.80204,78800000.0
2008-02-26 14:45:00,0.80167,0.80216,0.80165,0.80209,59200000.0
2008-02-26 14:50:00,0.80211,0.80211,0.80131,0.80135,72000000.0
2008-02-26 14:55:00,0.80113,0.80113,0.80053,0.80082,61200000.0
2008-02-26 15:00:00,0.80066,0.80194,0.80048,0.80168,70800000.0
2008-02-26 15:05:00,0.80166,0.80186,0.80121,0.80177,65600000.0
2008-02-26 15:10:00,0.80192,0.80242,0.80169,0.80222,60200000.0
2008-02-26 15:15:00,0.80259,0.80273,0.80209,0.80212,72000000.0
2008-02-26 15:20:00,0.80199,0.80215,0.80165,0.80189,67600000.0
2008-02-26 15:25:00,0.80217,0.80243,0.80199,0.80203,57600000.0
2008-02-26 15:30:00,0.80189,0.80223,0.80075,0.80132,62400000.0
2008-02-26 15:35:00,0.80105,0.80209,0.80091,0.80174,65600000.0
2008-02-26 15:40:00,0.80153,0.80182,0.8011,0.80167,75600000.0
2008-02-26 15:45:00,0.80163,0.80215,0.80147,0.80215,65600000.0
2008-02-26 15:50:00,0.8023,0.80248,0.80207,0.80248,66000000.0
2008-02-26 15:55:00,0.80226,0.80245,0.80127,0.80232,75200000.0
2008-02-26 16:00:00,0.80245,0.80254,0.80203,0.80237,59200000.0
2008-02-26 16:05:00,0.80223,0.80245,0.8013,0.80239,70400000.0
2008-02-26 16:10:00,0.80231,0.80247,0.80192,0.80221,67200000.0
2008-02-26 16:15:00,0.80234,0.80258,0.80193,0.80217,64000000.0
2008-02-26 16:20:00,0.80206,0.80206,0.80086,0.80114,67200000.0
2008-02-26 16:25:00,0.80074,0.80096,0.80046,0.80084,74600000.0
2008-02-26 16:30:00,0.80079,0.80081,0.80026,0.80039,59200000.0
2008-02-26 16:35:00,0.80034,0.80045,0.79976,0.8002,66600000.0
2008-02-26 16:40:00,0.79999,0.80059,0.79984,0.80047,64400000.0
2008-02-26 16:45:00,0.80047,0.80058,0.80008,0.80039,73600000.0
2008-02-26 16:50:00,0.80041,0.80062,0.80024,0.80042,62400000.0
2008-02-26 16:55:00,0.80045,0.80094,0.80025,0.80083,65600000.0
2008-02-26 17:00:00,0.80083,0.80229,0.80083,0.80215,67200000.0
2008-02-26 17:05:00,0.80218,0.80269,0.8017,0.80266,67000000.0
2008-02-26 17:10:00,0.80277,0.80313,0.80232,0.8025,68800000.0
2008-02-26 17:15:00,0.80264,0.8031,0.8024,0.80259,74000000.0
2008-02-26 17:20:00,0.80278,0.80281,0.80226,0.80244,59200000.0
2008-02-26 17:25:00,0.80255,0.80317,0.80222,0.80317,67200000.0
2008-02-26 17:30:00,0.80348,0.80365,0.80333,0.80356,54400000.0
2008-02-26 17:35:00,0.80356,0.80364,0.80285,0.8034,67200000.0
2008-02-26 17:40:00,0.80334,0.8034,0.8029,0.80321,60800000.0
2008-02-26 17:45:00,0.80333,0.80345,0.80277,0.80277,68800000.0
2008-02-26 17:50:00,0.80261,0.80268,0.80229,0.80237,68800000.0
2008-02-26 17:55:00,0.80228,0.80247,0.8019,0.8019,54400000.0
2008-02-26 18:00:00,0.80165,0.80205,0.80158,0.80199,64000000.0
2008-02-26 18:05:00,0.80194,0.80201,0.80059,0.80066,59600000.0
2008-02-26 18:10:00,0.80088,0.80127,0.80058,0.80066,67000000.0
2008-02-26 18:15:00,0.80078,0.80122,0.80013,0.80015,67200000.0
2008-02-26 18:20:00,0.80129,0.80132,0.80101,0.80125,59200000.0
2008-02-26 18:25:00,0.80141,0.80184,0.80138,0.80139,67200000.0
2008-02-26 18:30:00,0.80139,0.80156,0.80031,0.80031,60800000.0
2008-02-26 18:35:00,0.80041,0.80055,0.80014,0.80036,59600000.0
2008-02-26 18:40:00,0.80037,0.80063,0.79902,0.80005,62400000.0
2008-02-26 18:45:00,0.80012,0.8003,0.80001,0.80006,60800000.0
2008-02-26 18:50:00,0.80013,0.80022,0.79982,0.8,64400000.0
2008-02-26 18:55:00,0.80006,0.80067,0.8,0.80067,73400000.0
2008-02-26 19:00:00,0.80077,0.80106,0.80034,0.80106,70400000.0
2008-02-26 19:05:00,0.80105,0.80157,0.80087,0.80145,57600000.0
2008-02-26 19:10:00,0.80142,0.80157,0.80103,0.80103,69800000.0
2008-02-26 19:15:00,0.80111,0.80129,0.80077,0.80077,67200000.0
2008-02-26 19:20:00,0.80085,0.801,0.8007,0.80071,60800000.0
2008-02-26 19:25:00,0.8005,0.8005,0.7998,0.7999,52800000.0
2008-02-26 19:30:00,0.79988,0.80028,0.79941,0.79945,56000000.0
2008-02-26 19:35:00,0.79955,0.79985,0.79849,0.79887,72000000.0
2008-02-26 19:40:00,0.79873,0.79882,0.79836,0.79877,65600000.0
2008-02-26 19:45:00,0.79871,0.79888,0.79862,0.79875,66000000.0
2008-02-26 19:50:00,0.79879,0.79921,0.79873,0.79916,55800000.0
2008-02-26 19:55:00,0.79936,0.79954,0.79917,0.79952,60200000.0
2008-02-26 20:00:00,0.79939,0.79939,0.79886,0.79893,57000000.0
2008-02-26 20:05:00,0.79886,0.79909,0.79812,0.79903,58600000.0
2008-02-26 20:10:00,0.79897,0.79951,0.79897,0.79949,71400000.0
2008-02-26 20:15:00,0.79937,0.79939,0.7989,0.7989,62400000.0
2008-02-26 20:20:00,0.79912,0.79936,0.79885,0.79936,61800000.0
2008-02-26 20:25:00,0.79936,0.79952,0.79895,0.79919,48000000.0
2008-02-26 20:30:00,0.79921,0.79923,0.79859,0.7986,65000000.0
2008-02-26 20:35:00,0.79887,0.79916,0.79863,0.79912,60800000.0
2008-02-26 20:40:00,0.79914,0.79966,0.79914,0.79947,53800000.0
2008-02-26 20:45:00,0.79971,0.79979,0.79932,0.79932,57000000.0
2008-02-26 20:50:00,0.79936,0.79974,0.79933,0.7997,57000000.0
2008-02-26 20:55:00,0.79956,0.79964,0.79896,0.79963,54400000.0
2008-02-26 21:00:00,0.79925,0.79987,0.79925,0.79961,44800000.0
2008-02-26 21:05:00,0.79995,0.79995,0.79975,0.79983,38800000.0
2008-02-26 21:10:00,0.79942,0.79987,0.79878,0.79918,44200000.0
2008-02-26 21:15:00,0.79895,0.79939,0.79895,0.79912,57000000.0
2008-02-26 21:20:00,0.79883,0.79914,0.79861,0.79888,58400000.0
2008-02-26 21:25:00,0.79873,0.79877,0.79846,0.79848,54400000.0
2008-02-26 21:30:00,0.7984,0.79852,0.79767,0.79776,51200000.0
2008-02-26 21:35:00,0.79773,0.79798,0.79661,0.79774,51200000.0
2008-02-26 21:40:00,0.79772,0.79826,0.79772,0.79787,59200000.0
2008-02-26 21:45:00,0.79828,0.79874,0.79773,0.79773,49600000.0
2008-02-26 21:50:00,0.79776,0.79811,0.79767,0.79796,59200000.0
2008-02-26 21:55:00,0.79792,0.79823,0.79776,0.79821,58600000.0
2008-02-26 22:00:00,0.79806,0.79825,0.79717,0.79817,65600000.0
2008-02-26 22:05:00,0.79822,0.79868,0.798,0.79836,60000000.0
2008-02-26 22:10:00,0.79827,0.79842,0.7977,0.79817,59200000.0
2008-02-26 22:15:00,0.79805,0.79811,0.79767,0.79811,61200000.0
2008-02-26 22:20:00,0.79812,0.79905,0.79802,0.79887,64000000.0
2008-02-26 22:25:00,0.79896,0.79938,0.79887,0.79932,43200000.0
2008-02-26 22:30:00,0.7993,0.79959,0.79879,0.79887,65600000.0
2008-02-26 22:35:00,0.79894,0.79911,0.79861,0.79905,54400000.0
2008-02-26 22:40:00,0.79896,0.79901,0.79847,0.79891,49600000.0
2008-02-26 22:45:00,0.79889,0.7992,0.79887,0.79912,64000000.0
2008-02-26 22:50:00,0.79917,0.79973,0.79903,0.79932,51200000.0
2008-02-26 22:55:00,0.79936,0.79969,0.79857,0.79952,68800000.0
2008-02-26 23:00:00,0.79967,0.80013,0.79967,0.79993,67200000.0
2008-02-26 23:05:00,0.80004,0.80068,0.79911,0.80037,52800000.0
2008-02-26 23:10:00,0.80011,0.80048,0.79998,0.80044,58000000.0
2008-02-26 23:15:00,0.80059,0.80106,0.80032,0.80037,56200000.0
2008-02-26 23:20:00,0.80046,0.80074,0.79972,0.80053,55400000.0
2008-02-26 23:25:00,0.8005,0.80086,0.80035,0.80047,57000000.0
2008-02-26 23:30:00,0.80044,0.80049,0.79966,0.79991,56000000.0
2008-02-26 23:35:00,0.79985,0.79996,0.7983,0.79995,57000000.0
2008-02-26 23:40:00,0.79988,0.80038,0.79982,0.80034,38400000.0
2008-02-26 23:45:00,0.80058,0.80171,0.80058,0.80139,46400000.0
2008-02-26 23:50:00,0.80131,0.80214,0.80121,0.80214,48000000.0
2008-02-26 23:55:00,0.80204,0.80244,0.80113,0.80122,69200000.0
2008-02-27 00:00:00,0.8014,0.80157,0.80093,0.80121,59200000.0
2008-02-27 00:05:00,0.80107,0.80121,0.80093,0.8011,58000000.0
2008-02-27 00:10:00,0.80167,0.802,0.80107,0.80107,45200000.0
2008-02-27 00:15:00,0.80103,0.80126,0.80054,0.80094,56400000.0
2008-02-27 00:20:00,0.80105,0.802,0.80094,0.8017,45200000.0
2008-02-27 00:25:00,0.80147,0.80176,0.80086,0.80113,62400000.0
2008-02-27 00:30:00,0.8008,0.80137,0.80071,0.80131,59200000.0
2008-02-27 00:35:00,0.80121,0.80177,0.80115,0.80177,68800000.0
2008-02-27 00:40:00,0.8017,0.80207,0.80165,0.80169,51200000.0
2008-02-27 00:45:00,0.8016,0.80195,0.80127,0.80195,63200000.0
2008-02-27 00:50:00,0.80195,0.80195,0.80059,0.80066,56000000.0
2008-02-27 00:55:00,0.80061,0.80151,0.80041,0.80149,57600000.0
2008-02-27 01:00:00,0.80153,0.80177,0.80115,0.80175,64000000.0
2008-02-27 01:05:00,0.80178,0.8021,0.80134,0.80177,59200000.0
2008-02-27 01:10:00,0.802,0.80213,0.80135,0.80155,48000000.0
2008-02-27 01:15:00,0.80157,0.8023,0.80098,0.80135,56000000.0
2008-02-27 01:20:00,0.80165,0.80184,0.80154,0.80154,38400000.0
2008-02-27 01:25:00,0.8015,0.80156,0.80098,0.80123,58600000.0
2008-02-27 01:30:00,0.79984,0.80152,0.79984,0.80126,44800000.0
2008-02-27 01:35:00,0.80147,0.80155,0.80116,0.8015,60800000.0
2008-02-27 01:40:00,0.80152,0.80179,0.80069,0.80159,48000000.0
2008-02-27 01:45:00,0.80093,0.80129,0.80082,0.80114,57000000.0
2008-02-27 01:50:00,0.80124,0.80147,0.80107,0.8011,56000000.0
2008-02-27 01:55:00,0.80116,0.80157,0.80113,0.80131,67200000.0
2008-02-27 02:00:00,0.80156,0.80165,0.80109,0.80132,64000000.0
2008-02-27 02:05:00,0.80139,0.80151,0.80105,0.8011,48000000.0
2008-02-27 02:10:00,0.80105,0.80127,0.80094,0.80118,38400000.0
2008-02-27 02:15:00,0.80097,0.80097,0.80017,0.8002,59600000.0
2008-02-27 02:20:00,0.79964,0.80047,0.79964,0.80047,56400000.0
2008-02-27 02:25:00,0.80037,0.80071,0.80037,0.8006,59200000.0
2008-02-27 02:30:00,0.8004,0.8004,0.79993,0.79996,33600000.0
2008-02-27 02:35:00,0.79994,0.80037,0.79988,0.79988,51200000.0
2008-02-27 02:40:00,0.79966,0.80034,0.79939,0.79993,70400000.0
2008-02-27 02:45:00,0.7999,0.80002,0.79961,0.79961,56000000.0
2008-02-27 02:50:00,0.79932,0.79983,0.79921,0.79964,60800000.0
2008-02-27 02:55:00,0.7992,0.7992,0.79789,0.79809,60800000.0
2008-02-27 03:00:00,0.79821,0.79861,0.79709,0.79807,66000000.0
2008-02-27 03:05:00,0.79816,0.79895,0.79783,0.79895,57600000.0
2008-02-27 03:10:00,0.79895,0.79895,0.79822,0.79867,69800000.0
2008-02-27 03:15:00,0.79866,0.79906,0.79846,0.79853,54400000.0
2008-02-27 03:20:00,0.79855,0.79895,0.79828,0.79843,60800000.0
2008-02-27 03:25:00,0.79861,0.79862,0.79809,0.79809,65600000.0
2008-02-27 03:30:00,0.79834,0.79863,0.79833,0.79863,49600000.0
2008-02-27 03:35:00,0.79857,0.79888,0.79852,0.79873,51600000.0
2008-02-27 03:40:00,0.79874,0.79885,0.79807,0.79873,54400000.0
2008-02-27 03:45:00,0.79871,0.79881,0.79822,0.79851,57000000.0
2008-02-27 03:50:00,0.79848,0.7988,0.79842,0.79857,56000000.0
2008-02-27 03:55:00,0.79854,0.79875,0.79838,0.79839,46400000.0
2008-02-27 04:00:00,0.7982,0.79875,0.79766,0.7978,46400000.0
2008-02-27 04:05:00,0.79787,0.79917,0.79773,0.79894,65600000.0
2008-02-27 04:10:00,0.79886,0.7989,0.79815,0.79885,60800000.0
2008-02-27 04:15:00,0.7989,0.79894,0.79822,0.79872,51200000.0
2008-02-27 04:20:00,0.79848,0.79903,0.79739,0.79895,57600000.0
2008-02-27 04:25:00,0.79909,0.79929,0.79838,0.7992,80400000.0
2008-02-27 04:30:00,0.7994,0.79945,0.79903,0.79914,53200000.0
2008-02-27 04:35:00,0.79919,0.79921,0.79878,0.79883,44800000.0
2008-02-27 04:40:00,0.79879,0.79916,0.7984,0.79896,65600000.0
2008-02-27 04:45:00,0.79851,0.79913,0.79839,0.79913,57600000.0
2008-02-27 04:50:00,0.79908,0.7991,0.79881,0.7991,57600000.0
2008-02-27 04:55:00,0.79914,0.79914,0.79876,0.7989,62800000.0
2008-02-27 05:00:00,0.79893,0.79899,0.79839,0.79856,60800000.0
2008-02-27 05:05:00,0.79897,0.79903,0.79827,0.79858,52800000.0
2008-02-27 05:10:00,0.79858,0.79907,0.79836,0.79906,60800000.0
2008-02-27 05:15:00,0.79905,0.79918,0.79892,0.79895,60800000.0
2008-02-27 05:20:00,0.79902,0.79953,0.79892,0.79939,55400000.0
2008-02-27 05:25:00,0.79933,0.79951,0.79919,0.79919,46400000.0
2008-02-27 05:30:00,0.79921,0.79939,0.79822,0.799,60800000.0
2008-02-27 05:35:00,0.79915,0.79927,0.79865,0.79875,41600000.0
2008-02-27 05:40:00,0.79963,0.79963,0.79824,0.79887,70400000.0
2008-02-27 05:45:00,0.79851,0.79862,0.79829,0.79834,74000000.0
2008-02-27 05:50:00,0.79838,0.79881,0.79828,0.79881,56000000.0
2008-02-27 05:55:00,0.79891,0.79891,0.79805,0.79879,54400000.0
2008-02-27 06:00:00,0.79835,0.79908,0.79832,0.7988,64000000.0
2008-02-27 06:05:00,0.79877,0.79906,0.79751,0.79844,67600000.0
2008-02-27 06:10:00,0.79869,0.79871,0.79835,0.79837,57600000.0
2008-02-27 06:15:00,0.7984,0.79846,0.79802,0.79828,68800000.0
2008-02-27 06:20:00,0.7985,0.79873,0.79827,0.79865,56000000.0
2008-02-27 06:25:00,0.79869,0.79878,0.79811,0.79867,61200000.0
2008-02-27 06:30:00,0.79875,0.7988,0.79843,0.7985,64000000.0
2008-02-27 06:35:00,0.79863,0.79865,0.79811,0.7982,41600000.0
2008-02-27 06:40:00,0.79854,0.79867,0.79715,0.79865,54400000.0
2008-02-27 06:45:00,0.7987,0.79936,0.79824,0.79861,34600000.0
2008-02-27 06:50:00,0.79875,0.79922,0.79875,0.79879,59200000.0
2008-02-27 06:55:00,0.79928,0.79928,0.79863,0.79875,52800000.0
2008-02-27 07:00:00,0.79877,0.79914,0.7986,0.79904,75200000.0
2008-02-27 07:05:00,0.79905,0.79905,0.79848,0.79892,55400000.0
2008-02-27 07:10:00,0.79888,0.7991,0.79853,0.79905,64000000.0
2008-02-27 07:15:00,0.79897,0.79917,0.79865,0.79888,51000000.0
2008-02-27 07:20:00,0.79879,0.79908,0.79842,0.79847,54400000.0
2008-02-27 07:25:00,0.79848,0.79888,0.79848,0.79881,57000000.0
2008-02-27 07:30:00,0.79846,0.79916,0.79846,0.79893,69200000.0
2008-02-27 07:35:00,0.79909,0.79933,0.79821,0.79933,71200000.0
2008-02-27 07:40:00,0.79941,0.79964,0.79856,0.79899,68800000.0
2008-02-27 07:45:00,0.79879,0.79906,0.7984,0.79876,73600000.0
2008-02-27 07:50:00,0.79893,0.79907,0.79848,0.79904,57400000.0
2008-02-27 07:55:00,0.7989,0.79976,0.79889,0.79908,60800000.0
2008-02-27 08:00:00,0.79943,0.79952,0.79903,0.79928,64000000.0
2008-02-27 08:05:00,0.79933,0.79953,0.79893,0.79899,68800000.0
2008-02-27 08:10:00,0.79933,0.79964,0.799,0.79926,66600000.0
2008-02-27 08:15:00,0.79892,0.79929,0.79833,0.79842,62400000.0
2008-02-27 08:20:00,0.7987,0.79912,0.79862,0.79863,62800000.0
2008-02-27 08:25:00,0.79868,0.79883,0.79848,0.79858,64000000.0
2008-02-27 08:30:00,0.79838,0.79866,0.79813,0.7986,78800000.0
2008-02-27 08:35:00,0.7986,0.79884,0.79794,0.79817,104000000.0
2008-02-27 08:40:00,0.79814,0.79906,0.79786,0.79893,70400000.0
2008-02-27 08:45:00,0.79897,0.7996,0.79894,0.79921,97600000.0
2008-02-27 08:50:00,0.79914,0.79919,0.79865,0.79877,170000000.0
2008-02-27 08:55:00,0.79878,0.79926,0.79861,0.79919,60800000.0
2008-02-27 09:00:00,0.79899,0.79957,0.79899,0.79935,99200000.0
2008-02-27 09:05:00,0.79959,0.79959,0.79907,0.79941,98000000.0
2008-02-27 09:10:00,0.79958,0.79987,0.79898,0.79981,120000000.0
2008-02-27 09:15:00,0.79982,0.79991,0.7992,0.7993,136400000.0
2008-02-27 09:20:00,0.79912,0.79943,0.79902,0.79928,91200000.0
2008-02-27 09:25:00,0.79923,0.7993,0.7987,0.79909,132800000.0
2008-02-27 09:30:00,0.79931,0.79931,0.79851,0.79875,128400000.0
2008-02-27 09:35:00,0.7987,0.79911,0.79768,0.79878,206800000.0
2008-02-27 09:40:00,0.79894,0.79927,0.79845,0.79858,244000000.0
2008-02-27 09:45:00,0.79855,0.79875,0.79833,0.79845,102400000.0
2008-02-27 09:50:00,0.79851,0.79894,0.79846,0.79894,327800000.0
2008-02-27 09:55:00,0.79902,0.79934,0.79902,0.79919,224400000.0
2008-02-27 10:00:00,0.79914,0.79923,0.79851,0.79882,286000000.0
2008-02-27 10:05:00,0.79882,0.79885,0.79742,0.79772,200400000.0
2008-02-27 10:10:00,0.79782,0.79871,0.79782,0.79832,266400000.0
2008-02-27 10:15:00,0.79855,0.79952,0.79835,0.79938,174400000.0
2008-02-27 10:20:00,0.79949,0.80064,0.7994,0.80063,272400000.0
2008-02-27 10:25:00,0.8007,0.801,0.80061,0.80079,225000000.0
2008-02-27 10:30:00,0.80056,0.80056,0.79965,0.79965,137600000.0
2008-02-27 10:35:00,0.79972,0.79983,0.79952,0.79982,91200000.0
2008-02-27 10:40:00,0.79992,0.80026,0.79988,0.79997,170000000.0
2008-02-27 10:45:00,0.79988,0.80147,0.79988,0.80114,187600000.0
2008-02-27 10:50:00,0.80124,0.80194,0.80106,0.80107,219000000.0
2008-02-27 10:55:00,0.80111,0.80172,0.80037,0.80037,245000000.0
2008-02-27 11:00:00,0.80061,0.80081,0.80013,0.80081,250600000.0
2008-02-27 11:05:00,0.80093,0.80171,0.80093,0.80123,197800000.0
2008-02-27 11:10:00,0.80133,0.80133,0.80056,0.80079,306000000.0
2008-02-27 11:15:00,0.80111,0.80115,0.80066,0.80098,134400000.0
2008-02-27 11:20:00,0.80122,0.80134,0.80061,0.80092,243000000.0
2008-02-27 11:25:00,0.80088,0.80136,0.80066,0.80127,248400000.0
2008-02-27 11:30:00,0.80112,0.80172,0.8005,0.80116,95800000.0
2008-02-27 11:35:00,0.80135,0.80135,0.80073,0.80073,142800000.0
2008-02-27 11:40:00,0.8006,0.80073,0.80017,0.80048,133200000.0
2008-02-27 11:45:00,0.80056,0.80101,0.79949,0.80055,142400000.0
2008-02-27 11:50:00,0.80053,0.80069,0.80048,0.80048,189600000.0
2008-02-27 11:55:00,0.80047,0.80047,0.79971,0.79994,165200000.0
2008-02-27 12:00:00,0.80003,0.80084,0.79968,0.7998,120000000.0
2008-02-27 12:05:00,0.79995,0.80076,0.79984,0.80072,120400000.0
2008-02-27 12:10:00,0.80077,0.80223,0.80077,0.80223,137000000.0
2008-02-27 12:15:00,0.80205,0.80205,0.80118,0.80118,156800000.0
2008-02-27 12:20:00,0.80114,0.80176,0.8011,0.80174,131000000.0
2008-02-27 12:25:00,0.80225,0.80258,0.80083,0.80096,139600000.0
2008-02-27 12:30:00,0.80186,0.80186,0.80072,0.80155,177600000.0
2008-02-27 12:35:00,0.80174,0.8022,0.80158,0.8021,114000000.0
2008-02-27 12:40:00,0.80213,0.80213,0.80175,0.8018,82000000.0
2008-02-27 12:45:00,0.80153,0.80197,0.80149,0.80188,168200000.0
2008-02-27 12:50:00,0.80192,0.80196,0.80147,0.80162,120800000.0
2008-02-27 12:55:00,0.80185,0.80193,0.80127,0.80167,108800000.0
2008-02-27 13:00:00,0.80166,0.80167,0.80118,0.80133,88000000.0
2008-02-27 13:05:00,0.80121,0.80153,0.80121,0.80126,124600000.0
2008-02-27 13:10:00,0.80134,0.80241,0.80134,0.80224,98400000.0
2008-02-27 13:15:00,0.8024,0.80261,0.80206,0.80206,180800000.0
2008-02-27 13:20:00,0.80203,0.80226,0.80191,0.80226,143400000.0
2008-02-27 13:25:00,0.80247,0.80387,0.80247,0.8036,89600000.0
2008-02-27 13:30:00,0.80365,0.80391,0.80349,0.8035,206400000.0
2008-02-27 13:35:00,0.80326,0.80363,0.80295,0.80298,96000000.0
2008-02-27 13:40:00,0.80309,0.80346,0.80239,0.80308,81600000.0
2008-02-27 13:45:00,0.80295,0.8042,0.80295,0.80404,102800000.0
2008-02-27 13:50:00,0.80392,0.80415,0.80358,0.80415,79200000.0
2008-02-27 13:55:00,0.80419,0.8046,0.804,0.80458,139200000.0
2008-02-27 14:00:00,0.80448,0.80448,0.8039,0.80394,67000000.0
2008-02-27 14:05:00,0.80399,0.80402,0.80293,0.80335,98000000.0
2008-02-27 14:10:00,0.80341,0.80388,0.80328,0.80365,124800000.0
2008-02-27 14:15:00,0.80373,0.80385,0.80349,0.80353,66400000.0
2008-02-27 14:20:00,0.80357,0.80393,0.80342,0.80382,70400000.0
2008-02-27 14:25:00,0.80383,0.80418,0.8036,0.80398,71400000.0
2008-02-27 14:30:00,0.80393,0.80418,0.80347,0.80393,64000000.0
2008-02-27 14:35:00,0.80443,0.80448,0.80391,0.80403,80800000.0
2008-02-27 14:40:00,0.80398,0.80436,0.80385,0.80433,78800000.0
2008-02-27 14:45:00,0.80435,0.80462,0.80418,0.8042,59600000.0
2008-02-27 14:50:00,0.80451,0.8046,0.80409,0.80416,72000000.0
2008-02-27 14:55:00,0.80407,0.80423,0.80376,0.80393,60800000.0
2008-02-27 15:00:00,0.80388,0.80388,0.8029,0.8036,70400000.0
2008-02-27 15:05:00,0.80368,0.80388,0.80262,0.80262,65600000.0
2008-02-27 15:10:00,0.80261,0.80303,0.80203,0.8022,60800000.0
2008-02-27 15:15:00,0.80221,0.80228,0.80154,0.80204,72000000.0
2008-02-27 15:20:00,0.80219,0.8022,0.80158,0.80158,67000000.0
2008-02-27 15:25:00,0.80144,0.80258,0.8014,0.80226,57600000.0
2008-02-27 15:30:00,0.80233,0.80257,0.80104,0.80228,62400000.0
2008-02-27 15:35:00,0.80217,0.80249,0.80131,0.80227,65600000.0
2008-02-27 15:40:00,0.80235,0.80267,0.80209,0.80234,76800000.0
2008-02-27 15:45:00,0.80219,0.80279,0.80129,0.80238,64000000.0
2008-02-27 15:50:00,0.8022,0.8022,0.80149,0.80184,66000000.0
2008-02-27 15:55:00,0.80192,0.80232,0.8006,0.80139,75200000.0
2008-02-27 16:00:00,0.80154,0.80182,0.80154,0.80182,59200000.0
2008-02-27 16:05:00,0.80176,0.80191,0.80084,0.80161,70800000.0
2008-02-27 16:10:00,0.80171,0.80202,0.80113,0.80202,66600000.0
2008-02-27 16:15:00,0.80193,0.80193,0.80151,0.80165,60800000.0
2008-02-27 16:20:00,0.80166,0.80187,0.80143,0.80163,67200000.0
2008-02-27 16:25:00,0.80158,0.80225,0.80158,0.80216,75200000.0
2008-02-27 16:30:00,0.80216,0.80227,0.80199,0.80227,58000000.0
2008-02-27 16:35:00,0.80206,0.80235,0.80182,0.80215,67200000.0
2008-02-27 16:40:00,0.80204,0.80218,0.80139,0.80147,64000000.0
2008-02-27 16:45:00,0.80126,0.80199,0.80126,0.80178,73000000.0
2008-02-27 16:50:00,0.80168,0.8028,0.80167,0.8028,60800000.0
2008-02-27 16:55:00,0.80274,0.80274,0.80109,0.80109,66000000.0
2008-02-27 17:00:00,0.80117,0.80188,0.80111,0.80164,67200000.0
2008-02-27 17:05:00,0.80161,0.80178,0.801,0.801,67200000.0
2008-02-27 17:10:00,0.80097,0.80097,0.80003,0.80003,68800000.0
2008-02-27 17:15:00,0.79993,0.8009,0.79993,0.80013,73600000.0
2008-02-27 17:20:00,0.80017,0.80086,0.80013,0.80044,59600000.0
2008-02-27 17:25:00,0.80039,0.80088,0.80033,0.80068,67200000.0
2008-02-27 17:30:00,0.80083,0.80083,0.80032,0.80033,54400000.0
2008-02-27 17:35:00,0.80051,0.80116,0.80047,0.80115,67000000.0
2008-02-27 17:40:00,0.80106,0.80107,0.80065,0.8008,60800000.0
2008-02-27 17:45:00,0.80079,0.8011,0.80056,0.80063,68800000.0
2008-02-27 17:50:00,0.8005,0.80085,0.8001,0.8001,68200000.0
2008-02-27 17:55:00,0.80011,0.80011,0.79911,0.79985,62400000.0
2008-02-27 18:00:00,0.80016,0.80031,0.79953,0.80024,64400000.0
2008-02-27 18:05:00,0.80021,0.80032,0.80004,0.80031,59200000.0
2008-02-27 18:10:00,0.8006,0.8009,0.80045,0.8009,67600000.0
2008-02-27 18:15:00,0.801,0.80105,0.79923,0.80056,72000000.0
2008-02-27 18:20:00,0.80059,0.80133,0.80059,0.80109,59200000.0
2008-02-27 18:25:00,0.80097,0.80111,0.80038,0.80055,67200000.0
2008-02-27 18:30:00,0.80039,0.80077,0.8002,0.80068,60600000.0
2008-02-27 18:35:00,0.80065,0.8007,0.80013,0.8007,59200000.0
2008-02-27 18:40:00,0.80051,0.80067,0.7993,0.80031,62800000.0
2008-02-27 18:45:00,0.80014,0.80014,0.79951,0.79999,60800000.0
2008-02-27 18:50:00,0.79989,0.79991,0.79899,0.79899,64000000.0
2008-02-27 18:55:00,0.79887,0.79946,0.79887,0.79892,74000000.0
2008-02-27 19:00:00,0.79869,0.79924,0.79854,0.79924,70400000.0
2008-02-27 19:05:00,0.79926,0.79972,0.79911,0.7996,56000000.0
2008-02-27 19:10:00,0.79958,0.79959,0.79911,0.79911,70400000.0
2008-02-27 19:15:00,0.79906,0.79932,0.79877,0.79877,67200000.0
2008-02-27 19:20:00,0.79879,0.79879,0.79851,0.7987,56000000.0
2008-02-27 19:25:00,0.79879,0.7991,0.79851,0.7986,51200000.0
2008-02-27 19:30:00,0.79857,0.79913,0.7984,0.79913,56000000.0
2008-02-27 19:35:00,0.79911,0.79912,0.79856,0.79881,75200000.0
2008-02-27 19:40:00,0.79884,0.79884,0.79828,0.79852,62400000.0
2008-02-27 19:45:00,0.79837,0.7994,0.79835,0.79933,65600000.0
2008-02-27 19:50:00,0.79929,0.79974,0.79927,0.79943,60800000.0
2008-02-27 19:55:00,0.79948,0.79977,0.79933,0.79969,60800000.0
2008-02-27 20:00:00,0.79966,0.80009,0.79963,0.79978,54800000.0
2008-02-27 20:05:00,0.7997,0.79986,0.79882,0.79962,59600000.0
2008-02-27 20:10:00,0.79963,0.79969,0.79939,0.79962,71400000.0
2008-02-27 20:15:00,0.7995,0.79953,0.79909,0.79925,62400000.0
2008-02-27 20:20:00,0.79896,0.79931,0.79883,0.7991,62800000.0
2008-02-27 20:25:00,0.79907,0.79934,0.79883,0.79901,47800000.0
2008-02-27 20:30:00,0.79894,0.79894,0.79863,0.79891,61800000.0
2008-02-27 20:35:00,0.79887,0.79887,0.7979,0.79825,61200000.0
2008-02-27 20:40:00,0.79837,0.79848,0.79811,0.79815,54400000.0
2008-02-27 20:45:00,0.79809,0.79836,0.79785,0.79787,57600000.0
2008-02-27 20:50:00,0.79808,0.79844,0.798,0.79803,52800000.0
2008-02-27 20:55:00,0.79788,0.79851,0.79788,0.79815,54800000.0
2008-02-27 21:00:00,0.79823,0.79865,0.79813,0.79833,56400000.0
2008-02-27 21:05:00,0.7986,0.79883,0.79848,0.79851,48000000.0
2008-02-27 21:10:00,0.7984,0.79913,0.79768,0.79912,62800000.0
2008-02-27 21:15:00,0.79899,0.7993,0.79882,0.79919,64000000.0
2008-02-27 21:20:00,0.79931,0.79943,0.79819,0.79835,64000000.0
2008-02-27 21:25:00,0.79846,0.7986,0.79827,0.7983,54400000.0
2008-02-27 21:30:00,0.79833,0.79867,0.79833,0.79854,50000000.0
2008-02-27 21:35:00,0.79849,0.79863,0.79738,0.79849,51200000.0
2008-02-27 21:40:00,0.79844,0.79851,0.79794,0.79798,58600000.0
2008-02-27 21:45:00,0.79747,0.79832,0.79735,0.79807,49600000.0
2008-02-27 21:50:00,0.79804,0.79826,0.79791,0.79821,49600000.0
2008-02-27 21:55:00,0.79822,0.79897,0.79811,0.79862,60000000.0
2008-02-27 22:00:00,0.79863,0.79909,0.79848,0.79907,60800000.0
2008-02-27 22:05:00,0.79928,0.7996,0.79893,0.7996,64000000.0
2008-02-27 22:10:00,0.79956,0.79965,0.79933,0.79934,59200000.0
2008-02-27 22:15:00,0.79906,0.79932,0.79888,0.79901,64000000.0
2008-02-27 22:20:00,0.79913,0.79946,0.79912,0.79925,64000000.0
2008-02-27 22:25:00,0.79917,0.79985,0.79915,0.79943,30400000.0
2008-02-27 22:30:00,0.7993,0.79972,0.79915,0.79972,65000000.0
2008-02-27 22:35:00,0.79994,0.80126,0.79994,0.80126,53800000.0
2008-02-27 22:40:00,0.80117,0.80117,0.80058,0.80058,35200000.0
2008-02-27 22:45:00,0.8006,0.80128,0.80059,0.80111,64000000.0
2008-02-27 22:50:00,0.80107,0.80107,0.80045,0.8005,62400000.0
2008-02-27 22:55:00,0.80062,0.80068,0.80007,0.80041,68800000.0
2008-02-27 23:00:00,0.80034,0.80035,0.79996,0.80012,67600000.0
2008-02-27 23:05:00,0.8002,0.80028,0.79894,0.8,52200000.0
2008-02-27 23:10:00,0.79995,0.80015,0.7999,0.80005,58000000.0
2008-02-27 23:15:00,0.80002,0.80024,0.79989,0.80017,49600000.0
2008-02-27 23:20:00,0.80016,0.80032,0.79845,0.80024,56000000.0
2008-02-27 23:25:00,0.80025,0.80102,0.8002,0.80102,57600000.0
2008-02-27 23:30:00,0.80103,0.80128,0.80059,0.80059,53800000.0
2008-02-27 23:35:00,0.80051,0.80069,0.79957,0.79981,57600000.0
2008-02-27 23:40:00,0.7999,0.80015,0.79925,0.79944,46400000.0
2008-02-27 23:45:00,0.79961,0.80034,0.79935,0.80034,35200000.0
2008-02-27 23:50:00,0.80056,0.80071,0.79985,0.79993,49600000.0
2008-02-27 23:55:00,0.79959,0.80001,0.79947,0.79953,68800000.0
2008-02-28 00:00:00,0.79935,0.79947,0.79908,0.79925,56400000.0
2008-02-28 00:05:00,0.79929,0.7998,0.79929,0.79934,57600000.0
2008-02-28 00:10:00,0.79962,0.80017,0.79948,0.80017,37600000.0
2008-02-28 00:15:00,0.7998,0.80026,0.79951,0.79951,32000000.0
2008-02-28 00:20:00,0.79951,0.79951,0.79907,0.79925,40000000.0
2008-02-28 00:25:00,0.79926,0.79933,0.79908,0.79921,48000000.0
2008-02-28 00:30:00,0.79902,0.79913,0.79791,0.79883,59600000.0
2008-02-28 00:35:00,0.79884,0.79967,0.79884,0.79963,77200000.0
2008-02-28 00:40:00,0.7997,0.79972,0.79938,0.79963,45200000.0
2008-02-28 00:45:00,0.79954,0.79971,0.7992,0.7997,62400000.0
2008-02-28 00:50:00,0.7997,0.79981,0.7994,0.79976,56000000.0
2008-02-28 00:55:00,0.79966,0.79977,0.7993,0.79977,54400000.0
2008-02-28 01:00:00,0.79979,0.79979,0.79915,0.7997,51200000.0
2008-02-28 01:05:00,0.7998,0.80058,0.79969,0.7999,46800000.0
2008-02-28 01:10:00,0.79993,0.80018,0.79983,0.79988,32000000.0
2008-02-28 01:15:00,0.79995,0.80049,0.79835,0.79976,60200000.0
2008-02-28 01:20:00,0.79978,0.79979,0.79915,0.79928,51200000.0
2008-02-28 01:25:00,0.7994,0.79966,0.79914,0.79954,59600000.0
2008-02-28 01:30:00,0.7985,0.79999,0.7985,0.79961,44200000.0
2008-02-28 01:35:00,0.7996,0.79991,0.79906,0.79922,60200000.0
2008-02-28 01:40:00,0.79956,0.79977,0.79936,0.79969,42000000.0
2008-02-28 01:45:00,0.79952,0.80002,0.79952,0.79993,57600000.0
2008-02-28 01:50:00,0.80004,0.8001,0.79959,0.80006,52800000.0
2008-02-28 01:55:00,0.80067,0.80073,0.79988,0.79992,70400000.0
2008-02-28 02:00:00,0.79991,0.80024,0.7998,0.80024,64400000.0
2008-02-28 02:05:00,0.80029,0.80068,0.80022,0.80027,48000000.0
2008-02-28 02:10:00,0.80056,0.80065,0.80034,0.80045,48000000.0
2008-02-28 02:15:00,0.79975,0.80088,0.79975,0.8008,50600000.0
2008-02-28 02:20:00,0.80039,0.80095,0.80039,0.80064,56000000.0
2008-02-28 02:25:00,0.80061,0.80069,0.8003,0.80061,38400000.0
2008-02-28 02:30:00,0.80034,0.80069,0.80029,0.80037,41600000.0
2008-02-28 02:35:00,0.80065,0.80065,0.80005,0.80038,40000000.0
2008-02-28 02:40:00,0.80066,0.80073,0.80003,0.80025,69800000.0
2008-02-28 02:45:00,0.80011,0.80072,0.80005,0.80055,55800000.0
2008-02-28 02:50:00,0.8006,0.80084,0.80055,0.80075,54400000.0
2008-02-28 02:55:00,0.80067,0.8018,0.80041,0.8018,61200000.0
2008-02-28 03:00:00,0.80193,0.80212,0.80028,0.80144,62400000.0
2008-02-28 03:05:00,0.80146,0.80148,0.80068,0.80072,57600000.0
2008-02-28 03:10:00,0.8008,0.80111,0.80065,0.80076,70800000.0
2008-02-28 03:15:00,0.8007,0.80132,0.80069,0.80077,44800000.0
2008-02-28 03:20:00,0.80072,0.80088,0.80071,0.80087,38400000.0
2008-02-28 03:25:00,0.80093,0.80113,0.80078,0.80095,68800000.0
2008-02-28 03:30:00,0.80078,0.80078,0.80039,0.80058,37200000.0
2008-02-28 03:35:00,0.8006,0.80102,0.80059,0.80091,46800000.0
2008-02-28 03:40:00,0.80085,0.80133,0.80079,0.80089,48000000.0
2008-02-28 03:45:00,0.80082,0.80154,0.80062,0.80099,60800000.0
2008-02-28 03:50:00,0.80078,0.8013,0.80033,0.8005,56000000.0
2008-02-28 03:55:00,0.80121,0.80121,0.80056,0.80099,44800000.0
2008-02-28 04:00:00,0.80087,0.80103,0.80049,0.80103,38400000.0
2008-02-28 04:05:00,0.80116,0.80121,0.80076,0.80099,70800000.0
2008-02-28 04:10:00,0.80078,0.80079,0.79988,0.80055,60800000.0
2008-02-28 04:15:00,0.80067,0.80093,0.80048,0.80052,59200000.0
2008-02-28 04:20:00,0.8006,0.8006,0.79953,0.80034,57600000.0
2008-02-28 04:25:00,0.80031,0.80052,0.8,0.80017,80000000.0
2008-02-28 04:30:00,0.80044,0.80055,0.80012,0.80015,49600000.0
2008-02-28 04:35:00,0.79997,0.80053,0.79997,0.80048,44800000.0
2008-02-28 04:40:00,0.80054,0.80096,0.80045,0.80051,64400000.0
2008-02-28 04:45:00,0.80043,0.80103,0.80039,0.80083,56000000.0
2008-02-28 04:50:00,0.80075,0.80075,0.80041,0.80063,58000000.0
2008-02-28 04:55:00,0.80035,0.80065,0.79979,0.80012,53200000.0
2008-02-28 05:00:00,0.80018,0.80018,0.79968,0.8,60800000.0
2008-02-28 05:05:00,0.79991,0.80022,0.79964,0.80022,53000000.0
2008-02-28 05:10:00,0.80023,0.80023,0.79952,0.79976,48000000.0
2008-02-28 05:15:00,0.79985,0.80009,0.7997,0.80003,61200000.0
2008-02-28 05:20:00,0.80004,0.8001,0.79939,0.79976,56000000.0
2008-02-28 05:25:00,0.79966,0.79974,0.79936,0.79946,48000000.0
2008-02-28 05:30:00,0.79945,0.79979,0.79846,0.79979,60600000.0
2008-02-28 05:35:00,0.79945,0.79985,0.79933,0.79946,54400000.0
2008-02-28 05:40:00,0.79944,0.79946,0.79914,0.79926,57600000.0
2008-02-28 05:45:00,0.7989,0.79961,0.7989,0.79922,73600000.0
2008-02-28 05:50:00,0.79964,0.79995,0.79964,0.79985,64000000.0
2008-02-28 05:55:00,0.79985,0.79993,0.79963,0.79979,54800000.0
2008-02-28 06:00:00,0.7993,0.80006,0.7992,0.80006,58000000.0
2008-02-28 06:05:00,0.80023,0.80029,0.7992,0.80021,38800000.0
2008-02-28 06:10:00,0.80022,0.80022,0.79962,0.79996,49600000.0
2008-02-28 06:15:00,0.80001,0.80021,0.7999,0.80013,68400000.0
2008-02-28 06:20:00,0.80003,0.80022,0.79962,0.80012,56000000.0
2008-02-28 06:25:00,0.8001,0.8002,0.79998,0.80009,61200000.0
2008-02-28 06:30:00,0.80017,0.80017,0.79942,0.79984,64000000.0
2008-02-28 06:35:00,0.79999,0.80008,0.79925,0.7993,41600000.0
2008-02-28 06:40:00,0.79984,0.79984,0.79849,0.79958,54400000.0
2008-02-28 06:45:00,0.79958,0.79972,0.79949,0.79949,54400000.0
2008-02-28 06:50:00,0.7995,0.79957,0.79914,0.79957,59200000.0
2008-02-28 06:55:00,0.79947,0.79974,0.79922,0.79967,54400000.0
2008-02-28 07:00:00,0.79967,0.79977,0.79902,0.79957,75200000.0
2008-02-28 07:05:00,0.79984,0.79998,0.79939,0.79939,56400000.0
2008-02-28 07:10:00,0.79924,0.79938,0.79875,0.79932,51200000.0
2008-02-28 07:15:00,0.79895,0.79998,0.79873,0.79873,56000000.0
2008-02-28 07:20:00,0.7987,0.799,0.79861,0.79861,54400000.0
2008-02-28 07:25:00,0.79861,0.79919,0.79861,0.79882,57600000.0
2008-02-28 07:30:00,0.79875,0.79886,0.79842,0.79847,62400000.0
2008-02-28 07:35:00,0.79861,0.79887,0.79755,0.79854,59200000.0
2008-02-28 07:40:00,0.79846,0.79849,0.79742,0.79819,65400000.0
2008-02-28 07:45:00,0.79827,0.79893,0.79807,0.79881,73600000.0
2008-02-28 07:50:00,0.79863,0.79863,0.79788,0.79805,57000000.0
2008-02-28 07:55:00,0.79793,0.79799,0.79738,0.79746,60600000.0
2008-02-28 08:00:00,0.79752,0.79775,0.79731,0.79772,64000000.0
2008-02-28 08:05:00,0.79777,0.7984,0.79777,0.79832,56000000.0
2008-02-28 08:10:00,0.79836,0.79861,0.79797,0.7985,67600000.0
2008-02-28 08:15:00,0.79846,0.79846,0.79771,0.79829,62800000.0
2008-02-28 08:20:00,0.79835,0.79839,0.79772,0.79799,62800000.0
2008-02-28 08:25:00,0.79791,0.79791,0.79678,0.79678,64000000.0
2008-02-28 08:30:00,0.79705,0.79765,0.79679,0.79698,79200000.0
2008-02-28 08:35:00,0.797,0.7976,0.797,0.79753,104000000.0
2008-02-28 08:40:00,0.79759,0.79795,0.79697,0.797,70800000.0
2008-02-28 08:45:00,0.7974,0.7974,0.79666,0.79676,97400000.0
2008-02-28 08:50:00,0.79685,0.79785,0.79685,0.79784,170400000.0
2008-02-28 08:55:00,0.79803,0.79814,0.79756,0.79756,52800000.0
2008-02-28 09:00:00,0.79745,0.79768,0.79631,0.79634,99200000.0
2008-02-28 09:05:00,0.79683,0.79704,0.79643,0.79659,97400000.0
2008-02-28 09:10:00,0.79641,0.79672,0.79595,0.79672,120000000.0
2008-02-28 09:15:00,0.79661,0.79664,0.79495,0.79495,136000000.0
2008-02-28 09:20:00,0.79508,0.79515,0.79465,0.7948,91200000.0
2008-02-28 09:25:00,0.79446,0.79516,0.79404,0.7949,132600000.0
2008-02-28 09:30:00,0.79484,0.79495,0.79447,0.79469,128000000.0
2008-02-28 09:35:00,0.79438,0.79532,0.79365,0.79488,197000000.0
2008-02-28 09:40:00,0.7946,0.79503,0.79407,0.79449,245600000.0
2008-02-28 09:45:00,0.79444,0.79473,0.79437,0.79463,101200000.0
2008-02-28 09:50:00,0.79427,0.79471,0.7937,0.79461,327600000.0
2008-02-28 09:55:00,0.79457,0.7949,0.79426,0.79489,224400000.0
2008-02-28 10:00:00,0.79457,0.79479,0.79383,0.79409,286600000.0
2008-02-28 10:05:00,0.79412,0.79412,0.79349,0.79353,201600000.0
2008-02-28 10:10:00,0.79338,0.794,0.79329,0.79367,264400000.0
2008-02-28 10:15:00,0.79362,0.79441,0.79362,0.79433,175200000.0
2008-02-28 10:20:00,0.79434,0.79508,0.79407,0.79508,272800000.0
2008-02-28 10:25:00,0.7951,0.79566,0.79503,0.79526,225600000.0
2008-02-28 10:30:00,0.79517,0.79528,0.7947,0.7952,137600000.0
2008-02-28 10:35:00,0.79516,0.79516,0.79462,0.79488,91200000.0
2008-02-28 10:40:00,0.7951,0.79536,0.795,0.79531,170000000.0
2008-02-28 10:45:00,0.79524,0.79574,0.79493,0.79536,187200000.0
2008-02-28 10:50:00,0.79545,0.79637,0.79542,0.79637,220000000.0
2008-02-28 10:55:00,0.79632,0.79726,0.79568,0.79713,245000000.0
2008-02-28 11:00:00,0.79708,0.79738,0.79689,0.79738,251400000.0
2008-02-28 11:05:00,0.79748,0.79816,0.79734,0.79782,198400000.0
2008-02-28 11:10:00,0.79785,0.79798,0.7974,0.79765,306400000.0
2008-02-28 11:15:00,0.79764,0.79764,0.79712,0.79712,135200000.0
2008-02-28 11:20:00,0.79711,0.79781,0.79707,0.79773,175800000.0
2008-02-28 11:25:00,0.79776,0.79921,0.79776,0.79921,247800000.0
2008-02-28 11:30:00,0.7991,0.7992,0.79865,0.79888,95400000.0
2008-02-28 11:35:00,0.7989,0.79908,0.79849,0.79901,142400000.0
2008-02-28 11:40:00,0.79912,0.79936,0.79816,0.79818,133200000.0
2008-02-28 11:45:00,0.79812,0.79812,0.79632,0.79733,142400000.0
2008-02-28 11:50:00,0.79735,0.79783,0.79721,0.79763,188800000.0
2008-02-28 11:55:00,0.79774,0.79791,0.79688,0.79688,164800000.0
2008-02-28 12:00:00,0.79688,0.79731,0.79678,0.79731,120400000.0
2008-02-28 12:05:00,0.79712,0.79775,0.79694,0.79717,120000000.0
2008-02-28 12:10:00,0.79698,0.79708,0.79656,0.79702,137600000.0
2008-02-28 12:15:00,0.79696,0.79729,0.79643,0.79717,160000000.0
2008-02-28 12:20:00,0.7971,0.79731,0.7965,0.79651,131200000.0
2008-02-28 12:25:00,0.79637,0.79682,0.79499,0.7952,133800000.0
2008-02-28 12:30:00,0.79621,0.79628,0.79519,0.79626,177600000.0
2008-02-28 12:35:00,0.7964,0.79647,0.79605,0.79612,113000000.0
2008-02-28 12:40:00,0.79617,0.79648,0.79598,0.79604,81600000.0
2008-02-28 12:45:00,0.79613,0.79635,0.79604,0.79617,168000000.0
2008-02-28 12:50:00,0.7963,0.79659,0.79613,0.79651,120200000.0
2008-02-28 12:55:00,0.79653,0.79664,0.79625,0.7965,108800000.0
2008-02-28 13:00:00,0.79647,0.79664,0.79641,0.79664,88000000.0
2008-02-28 13:05:00,0.79671,0.79671,0.79545,0.79545,124800000.0
2008-02-28 13:10:00,0.79547,0.79594,0.79543,0.7955,98600000.0
2008-02-28 13:15:00,0.79547,0.79556,0.79497,0.79522,180800000.0
2008-02-28 13:20:00,0.79512,0.79522,0.79439,0.79452,143400000.0
2008-02-28 13:25:00,0.79441,0.79448,0.794,0.79409,89000000.0
2008-02-28 13:30:00,0.7941,0.79436,0.7938,0.79429,205600000.0
2008-02-28 13:35:00,0.79429,0.79503,0.79429,0.79489,96000000.0
2008-02-28 13:40:00,0.79502,0.79525,0.79414,0.79462,81400000.0
2008-02-28 13:45:00,0.79455,0.79477,0.79436,0.79452,102800000.0
2008-02-28 13:50:00,0.79478,0.79478,0.79415,0.79439,78800000.0
2008-02-28 13:55:00,0.79417,0.79463,0.79414,0.79461,138600000.0
2008-02-28 14:00:00,0.7946,0.7947,0.79448,0.79448,67600000.0
2008-02-28 14:05:00,0.79449,0.79459,0.79344,0.79423,97600000.0
2008-02-28 14:10:00,0.79413,0.79427,0.79387,0.79387,128000000.0
2008-02-28 14:15:00,0.79355,0.79355,0.79292,0.79295,65600000.0
2008-02-28 14:20:00,0.79299,0.79367,0.79299,0.79363,70400000.0
2008-02-28 14:25:00,0.79365,0.79422,0.79342,0.79422,72000000.0
2008-02-28 14:30:00,0.79438,0.79472,0.79408,0.79408,63400000.0
2008-02-28 14:35:00,0.79406,0.79406,0.79265,0.79274,62400000.0
2008-02-28 14:40:00,0.79281,0.79325,0.79263,0.79325,77800000.0
2008-02-28 14:45:00,0.79336,0.79341,0.79211,0.79227,59200000.0
2008-02-28 14:50:00,0.79233,0.7929,0.79224,0.7929,71400000.0
2008-02-28 14:55:00,0.79273,0.79316,0.79245,0.7929,60800000.0
2008-02-28 15:00:00,0.79297,0.79365,0.79297,0.79338,70400000.0
2008-02-28 15:05:00,0.79352,0.79419,0.79329,0.79392,65600000.0
2008-02-28 15:10:00,0.79389,0.79462,0.79362,0.79379,61200000.0
2008-02-28 15:15:00,0.79385,0.79398,0.79298,0.79298,72000000.0
2008-02-28 15:20:00,0.79304,0.79369,0.79304,0.79364,67600000.0
2008-02-28 15:25:00,0.79362,0.79374,0.7932,0.79344,57600000.0
2008-02-28 15:30:00,0.79342,0.79489,0.79309,0.79462,61800000.0
2008-02-28 15:35:00,0.79463,0.79463,0.79287,0.79403,66000000.0
2008-02-28 15:40:00,0.7942,0.79474,0.7942,0.79461,76800000.0
2008-02-28 15:45:00,0.79465,0.79494,0.79424,0.79469,68800000.0
2008-02-28 15:50:00,0.79436,0.79436,0.79378,0.79427,65600000.0
2008-02-28 15:55:00,0.79429,0.7943,0.79287,0.79386,74600000.0
2008-02-28 16:00:00,0.79379,0.79418,0.79367,0.79418,59200000.0
2008-02-28 16:05:00,0.79419,0.79488,0.79267,0.79488,70800000.0
2008-02-28 16:10:00,0.79499,0.79553,0.79485,0.795,67200000.0
2008-02-28 16:15:00,0.79494,0.79562,0.79471,0.79508,52800000.0
2008-02-28 16:20:00,0.79444,0.7961,0.7944,0.7959,67600000.0
2008-02-28 16:25:00,0.79579,0.79617,0.79567,0.79617,75200000.0
2008-02-28 16:30:00,0.79619,0.79655,0.79603,0.79642,59200000.0
2008-02-28 16:35:00,0.79636,0.79644,0.79551,0.79569,67200000.0
2008-02-28 16:40:00,0.7954,0.7954,0.79481,0.79484,64000000.0
2008-02-28 16:45:00,0.79457,0.79498,0.79452,0.79471,73600000.0
2008-02-28 16:50:00,0.7948,0.79492,0.79426,0.79461,60200000.0
2008-02-28 16:55:00,0.79476,0.79608,0.79456,0.79572,66000000.0
2008-02-28 17:00:00,0.7957,0.79596,0.79519,0.79574,67600000.0
2008-02-28 17:05:00,0.79582,0.79583,0.79548,0.79583,67200000.0
2008-02-28 17:10:00,0.79594,0.79647,0.79577,0.79645,68800000.0
2008-02-28 17:15:00,0.79637,0.79684,0.7962,0.79626,74000000.0
2008-02-28 17:20:00,0.7962,0.79627,0.79555,0.79555,59200000.0
2008-02-28 17:25:00,0.79547,0.79547,0.7948,0.795,67600000.0
2008-02-28 17:30:00,0.79513,0.79523,0.79473,0.79519,55200000.0
2008-02-28 17:35:00,0.79524,0.79536,0.79457,0.79463,67200000.0
2008-02-28 17:40:00,0.79476,0.79477,0.79418,0.7947,60200000.0
2008-02-28 17:45:00,0.79483,0.79501,0.79444,0.79456,68800000.0
2008-02-28 17:50:00,0.79432,0.79449,0.79322,0.79395,69200000.0
2008-02-28 17:55:00,0.79361,0.79446,0.79337,0.79391,54400000.0
2008-02-28 18:00:00,0.79374,0.79374,0.79236,0.79331,64400000.0
2008-02-28 18:05:00,0.79348,0.79393,0.79348,0.79374,59200000.0
2008-02-28 18:10:00,0.79368,0.79385,0.79326,0.79372,67200000.0
2008-02-28 18:15:00,0.79389,0.79412,0.79173,0.79173,67600000.0
2008-02-28 18:20:00,0.79249,0.79266,0.79238,0.79239,59200000.0
2008-02-28 18:25:00,0.79229,0.79229,0.79192,0.79205,67200000.0
2008-02-28 18:30:00,0.79187,0.79225,0.79177,0.7919,60800000.0
2008-02-28 18:35:00,0.79195,0.79195,0.79136,0.79151,59600000.0
2008-02-28 18:40:00,0.79136,0.79154,0.79003,0.79108,62400000.0
2008-02-28 18:45:00,0.79105,0.79157,0.79105,0.79136,60800000.0
2008-02-28 18:50:00,0.79139,0.79149,0.79103,0.79104,64000000.0
2008-02-28 18:55:00,0.79107,0.79126,0.79102,0.79126,62800000.0
2008-02-28 19:00:00,0.79115,0.79148,0.79104,0.79148,70200000.0
2008-02-28 19:05:00,0.79145,0.79208,0.79135,0.79207,52800000.0
2008-02-28 19:10:00,0.79211,0.79212,0.7915,0.79169,70400000.0
2008-02-28 19:15:00,0.79179,0.79302,0.79179,0.793,67200000.0
2008-02-28 19:20:00,0.79308,0.79308,0.7928,0.7929,60800000.0
2008-02-28 19:25:00,0.79298,0.79342,0.79298,0.79342,48000000.0
2008-02-28 19:30:00,0.79353,0.7936,0.79305,0.79305,56000000.0
2008-02-28 19:35:00,0.793,0.79304,0.79256,0.79299,69000000.0
2008-02-28 19:40:00,0.79277,0.79334,0.79277,0.79312,57600000.0
2008-02-28 19:45:00,0.79265,0.79328,0.79262,0.79307,65600000.0
2008-02-28 19:50:00,0.79311,0.79327,0.79282,0.79309,59200000.0
2008-02-28 19:55:00,0.79313,0.79313,0.79264,0.79289,60800000.0
2008-02-28 20:00:00,0.79295,0.79329,0.79261,0.79327,54400000.0
2008-02-28 20:05:00,0.79325,0.79373,0.79248,0.79354,59600000.0
2008-02-28 20:10:00,0.79366,0.79427,0.79366,0.79407,72000000.0
2008-02-28 20:15:00,0.79393,0.79434,0.79385,0.79385,62400000.0
2008-02-28 20:20:00,0.79362,0.79372,0.79314,0.7933,62800000.0
2008-02-28 20:25:00,0.79342,0.79426,0.79342,0.79421,48000000.0
2008-02-28 20:30:00,0.79421,0.79427,0.79388,0.79389,65600000.0
2008-02-28 20:35:00,0.79391,0.79391,0.79345,0.79385,60800000.0
2008-02-28 20:40:00,0.79397,0.79415,0.7939,0.7941,55400000.0
2008-02-28 20:45:00,0.79417,0.79431,0.79361,0.79361,57600000.0
2008-02-28 20:50:00,0.79361,0.7937,0.79349,0.79365,52200000.0
2008-02-28 20:55:00,0.79376,0.79392,0.7936,0.79374,54800000.0
2008-02-28 21:00:00,0.79398,0.79436,0.79387,0.79436,62400000.0
2008-02-28 21:05:00,0.79394,0.794,0.79316,0.79354,57600000.0
2008-02-28 21:10:00,0.7937,0.79406,0.79312,0.79339,65600000.0
2008-02-28 21:15:00,0.79363,0.79379,0.79323,0.79369,58000000.0
2008-02-28 21:20:00,0.79367,0.79395,0.79314,0.79394,66600000.0
2008-02-28 21:25:00,0.79393,0.79396,0.79355,0.79355,41600000.0
2008-02-28 21:30:00,0.79328,0.7938,0.79328,0.79346,49600000.0
2008-02-28 21:35:00,0.79389,0.79461,0.79333,0.7945,50600000.0
2008-02-28 21:40:00,0.79453,0.79464,0.79376,0.79396,58600000.0
2008-02-28 21:45:00,0.79408,0.79499,0.7938,0.79476,54400000.0
2008-02-28 21:50:00,0.79445,0.7951,0.7943,0.79433,57600000.0
2008-02-28 21:55:00,0.79447,0.79481,0.79437,0.79474,59200000.0
2008-02-28 22:00:00,0.79457,0.79484,0.79445,0.79464,62400000.0
2008-02-28 22:05:00,0.79456,0.79514,0.79455,0.79508,63400000.0
2008-02-28 22:10:00,0.79516,0.79572,0.79493,0.79564,58600000.0
2008-02-28 22:15:00,0.79551,0.79625,0.79551,0.79577,60800000.0
2008-02-28 22:20:00,0.79571,0.79583,0.79528,0.7956,64000000.0
2008-02-28 22:25:00,0.79557,0.79587,0.79548,0.7956,40000000.0
2008-02-28 22:30:00,0.79546,0.79565,0.79508,0.79558,66000000.0
2008-02-28 22:35:00,0.79553,0.79567,0.79532,0.79541,54400000.0
2008-02-28 22:40:00,0.7953,0.79601,0.79528,0.79571,49000000.0
2008-02-28 22:45:00,0.7958,0.79659,0.7958,0.79597,64000000.0
2008-02-28 22:50:00,0.79596,0.79646,0.79563,0.79626,62800000.0
2008-02-28 22:55:00,0.79633,0.79641,0.79572,0.79641,68800000.0
2008-02-28 23:00:00,0.79647,0.79668,0.79631,0.79668,49600000.0
2008-02-28 23:05:00,0.79691,0.79704,0.79554,0.7962,52800000.0
2008-02-28 23:10:00,0.79631,0.79645,0.79571,0.79571,58000000.0
2008-02-28 23:15:00,0.79561,0.7959,0.79472,0.79473,52800000.0
2008-02-28 23:20:00,0.79527,0.79531,0.79402,0.79437,56000000.0
2008-02-28 23:25:00,0.79477,0.795,0.79473,0.79498,57000000.0
2008-02-28 23:30:00,0.79468,0.79497,0.79459,0.79483,49600000.0
2008-02-28 23:35:00,0.79468,0.79488,0.79355,0.79475,57600000.0
2008-02-28 23:40:00,0.79476,0.79482,0.7941,0.7941,42000000.0
2008-02-28 23:45:00,0.79394,0.79453,0.79379,0.79424,46400000.0
2008-02-28 23:50:00,0.7943,0.7943,0.79352,0.79381,40000000.0
2008-02-28 23:55:00,0.79409,0.7948,0.79409,0.7946,68800000.0
2008-02-29 00:00:00,0.79419,0.79434,0.79374,0.79429,61800000.0
2008-02-29 00:05:00,0.79428,0.79506,0.79414,0.79498,57600000.0
2008-02-29 00:10:00,0.79501,0.79597,0.79493,0.79597,48000000.0
2008-02-29 00:15:00,0.79605,0.79627,0.79544,0.79548,55400000.0
2008-02-29 00:20:00,0.79538,0.79549,0.79495,0.7954,41600000.0
2008-02-29 00:25:00,0.79568,0.79577,0.79534,0.7955,49600000.0
2008-02-29 00:30:00,0.79534,0.79552,0.79496,0.79522,59200000.0
2008-02-29 00:35:00,0.79507,0.79507,0.79431,0.79445,68600000.0
2008-02-29 00:40:00,0.79445,0.79447,0.79357,0.79383,53800000.0
2008-02-29 00:45:00,0.79379,0.79431,0.79379,0.79431,62400000.0
2008-02-29 00:50:00,0.79414,0.79463,0.79399,0.79405,60200000.0
2008-02-29 00:55:00,0.79395,0.79408,0.7937,0.79383,59600000.0
2008-02-29 01:00:00,0.79364,0.79381,0.79309,0.79313,64000000.0
2008-02-29 01:05:00,0.79314,0.79369,0.79309,0.79369,57600000.0
2008-02-29 01:10:00,0.79368,0.79368,0.7933,0.79338,49000000.0
2008-02-29 01:15:00,0.79348,0.79364,0.79231,0.79308,54400000.0
2008-02-29 01:20:00,0.79309,0.7931,0.79254,0.79254,51200000.0
2008-02-29 01:25:00,0.79263,0.79305,0.79239,0.79293,59200000.0
2008-02-29 01:30:00,0.79168,0.79338,0.79168,0.79334,44800000.0
2008-02-29 01:35:00,0.79338,0.79338,0.79269,0.79277,61800000.0
2008-02-29 01:40:00,0.79301,0.79301,0.7922,0.79274,43200000.0
2008-02-29 01:45:00,0.79285,0.79404,0.79272,0.79369,57000000.0
2008-02-29 01:50:00,0.79388,0.79388,0.79349,0.79352,56000000.0
2008-02-29 01:55:00,0.79333,0.79365,0.79275,0.79363,67600000.0
2008-02-29 02:00:00,0.79371,0.79371,0.79294,0.79335,64000000.0
2008-02-29 02:05:00,0.79355,0.79463,0.79355,0.79457,48000000.0
2008-02-29 02:10:00,0.79447,0.79466,0.79437,0.7945,48000000.0
2008-02-29 02:15:00,0.79451,0.79485,0.79438,0.79479,51200000.0
2008-02-29 02:20:00,0.79424,0.79462,0.79388,0.79401,56000000.0
2008-02-29 02:25:00,0.79385,0.79406,0.79385,0.79395,51600000.0
2008-02-29 02:30:00,0.79394,0.79399,0.79338,0.79363,37200000.0
2008-02-29 02:35:00,0.79348,0.79354,0.79309,0.79309,56000000.0
2008-02-29 02:40:00,0.79332,0.79338,0.79275,0.79283,69800000.0
2008-02-29 02:45:00,0.79268,0.79268,0.79139,0.79175,56000000.0
2008-02-29 02:50:00,0.79181,0.79271,0.79169,0.79265,65600000.0
2008-02-29 02:55:00,0.79254,0.79257,0.79224,0.79257,60800000.0
2008-02-29 03:00:00,0.7927,0.79451,0.7927,0.7942,60800000.0
2008-02-29 03:05:00,0.79399,0.79401,0.79337,0.79352,57600000.0
2008-02-29 03:10:00,0.7936,0.7936,0.7928,0.79312,70200000.0
2008-02-29 03:15:00,0.79315,0.79323,0.79297,0.79312,57600000.0
2008-02-29 03:20:00,0.7931,0.79363,0.7931,0.79337,65600000.0
2008-02-29 03:25:00,0.79355,0.79458,0.79338,0.79433,70400000.0
2008-02-29 03:30:00,0.79339,0.79376,0.79335,0.79351,49600000.0
2008-02-29 03:35:00,0.79345,0.79358,0.79333,0.79342,46400000.0
2008-02-29 03:40:00,0.79351,0.79416,0.79305,0.79384,59200000.0
2008-02-29 03:45:00,0.7937,0.79413,0.79358,0.79397,57600000.0
2008-02-29 03:50:00,0.79373,0.7948,0.79333,0.7948,56000000.0
2008-02-29 03:55:00,0.79501,0.79533,0.79471,0.79496,59200000.0
2008-02-29 04:00:00,0.79494,0.79581,0.79462,0.79485,52800000.0
2008-02-29 04:05:00,0.79481,0.79543,0.79466,0.79543,65600000.0
2008-02-29 04:10:00,0.79541,0.79601,0.7953,0.79568,62400000.0
2008-02-29 04:15:00,0.79576,0.79634,0.79554,0.79615,51200000.0
2008-02-29 04:20:00,0.79596,0.79599,0.7949,0.7958,57000000.0
2008-02-29 04:25:00,0.79611,0.79698,0.79588,0.79681,80400000.0
2008-02-29 04:30:00,0.79686,0.79758,0.79678,0.79729,51200000.0
2008-02-29 04:35:00,0.79739,0.79739,0.79687,0.79698,44800000.0
2008-02-29 04:40:00,0.79728,0.79733,0.79675,0.79715,65600000.0
2008-02-29 04:45:00,0.79716,0.79728,0.79681,0.79685,58000000.0
2008-02-29 04:50:00,0.79685,0.79746,0.79682,0.79703,57600000.0
2008-02-29 04:55:00,0.7972,0.7972,0.79636,0.79653,58000000.0
2008-02-29 05:00:00,0.79666,0.79693,0.7962,0.79659,60800000.0
2008-02-29 05:05:00,0.79627,0.79638,0.79545,0.79564,61600000.0
2008-02-29 05:10:00,0.79578,0.79624,0.79551,0.79624,60800000.0
2008-02-29 05:15:00,0.7962,0.79644,0.79587,0.79644,60800000.0
2008-02-29 05:20:00,0.79642,0.79642,0.7955,0.79595,56000000.0
2008-02-29 05:25:00,0.79598,0.79625,0.79596,0.79614,38400000.0
2008-02-29 05:30:00,0.79632,0.79653,0.79537,0.7963,52800000.0
2008-02-29 05:35:00,0.79622,0.79679,0.79582,0.79594,59200000.0
2008-02-29 05:40:00,0.79578,0.79647,0.79573,0.79647,57600000.0
2008-02-29 05:45:00,0.79632,0.79668,0.7963,0.7963,74000000.0
2008-02-29 05:50:00,0.79638,0.79643,0.79602,0.79624,56400000.0
2008-02-29 05:55:00,0.79646,0.79679,0.79616,0.79616,54400000.0
2008-02-29 06:00:00,0.7963,0.79699,0.79622,0.79651,64000000.0
2008-02-29 06:05:00,0.79645,0.79645,0.79488,0.79608,67600000.0
2008-02-29 06:10:00,0.79615,0.79615,0.7957,0.79601,49600000.0
2008-02-29 06:15:00,0.79601,0.79637,0.79583,0.79596,68800000.0
2008-02-29 06:20:00,0.79625,0.7964,0.79582,0.79588,59200000.0
2008-02-29 06:25:00,0.79624,0.79632,0.79599,0.79599,49600000.0
2008-02-29 06:30:00,0.79611,0.79658,0.79606,0.79627,64400000.0
2008-02-29 06:35:00,0.79649,0.79685,0.79606,0.79685,58600000.0
2008-02-29 06:40:00,0.79697,0.79697,0.79566,0.79638,41600000.0
2008-02-29 06:45:00,0.79608,0.79666,0.79603,0.79666,67600000.0
2008-02-29 06:50:00,0.79657,0.79688,0.79636,0.79674,59600000.0
2008-02-29 06:55:00,0.79674,0.79688,0.7963,0.79666,59200000.0
2008-02-29 07:00:00,0.79662,0.7967,0.79618,0.79627,75200000.0
2008-02-29 07:05:00,0.79636,0.79668,0.79615,0.79666,44200000.0
2008-02-29 07:10:00,0.79665,0.7968,0.79631,0.79658,64400000.0
2008-02-29 07:15:00,0.79667,0.79687,0.79621,0.79631,51200000.0
2008-02-29 07:20:00,0.79674,0.79748,0.79674,0.79734,54800000.0
2008-02-29 07:25:00,0.79744,0.79839,0.79744,0.798,57600000.0
2008-02-29 07:30:00,0.79773,0.79801,0.79766,0.79766,61800000.0
2008-02-29 07:35:00,0.79777,0.79802,0.79685,0.79783,70400000.0
2008-02-29 07:40:00,0.7978,0.79796,0.79685,0.79766,70800000.0
2008-02-29 07:45:00,0.7977,0.79791,0.7972,0.79779,73600000.0
2008-02-29 07:50:00,0.79778,0.7985,0.79766,0.7985,57600000.0
2008-02-29 07:55:00,0.79847,0.79851,0.79817,0.79835,60200000.0
2008-02-29 08:00:00,0.79818,0.7982,0.79774,0.79818,64000000.0
2008-02-29 08:05:00,0.7982,0.7986,0.79817,0.79852,69200000.0
2008-02-29 08:10:00,0.79847,0.79873,0.79847,0.79861,67200000.0
2008-02-29 08:15:00,0.79862,0.79871,0.79822,0.79833,61800000.0
2008-02-29 08:20:00,0.79862,0.79875,0.79837,0.79845,61800000.0
2008-02-29 08:25:00,0.79858,0.79898,0.79847,0.79873,64400000.0
2008-02-29 08:30:00,0.79873,0.79892,0.79845,0.79845,78400000.0
2008-02-29 08:35:00,0.79843,0.79843,0.79762,0.79788,104400000.0
2008-02-29 08:40:00,0.79819,0.79847,0.79776,0.79817,71200000.0
2008-02-29 08:45:00,0.7982,0.79821,0.79728,0.7974,98000000.0
2008-02-29 08:50:00,0.79767,0.79776,0.7974,0.7974,169600000.0
2008-02-29 08:55:00,0.79733,0.79751,0.79716,0.79743,52800000.0
2008-02-29 09:00:00,0.79747,0.79819,0.79747,0.79751,106000000.0
2008-02-29 09:05:00,0.79765,0.79814,0.79749,0.79786,97000000.0
2008-02-29 09:10:00,0.79781,0.79784,0.79694,0.79732,120000000.0
2008-02-29 09:15:00,0.79741,0.79757,0.79722,0.79739,135400000.0
2008-02-29 09:20:00,0.79736,0.79741,0.79709,0.7974,91600000.0
2008-02-29 09:25:00,0.79744,0.79752,0.7972,0.79722,133200000.0
2008-02-29 09:30:00,0.79719,0.79722,0.79644,0.7967,128000000.0
2008-02-29 09:35:00,0.79661,0.79661,0.7951,0.79658,196200000.0
2008-02-29 09:40:00,0.79676,0.79687,0.79617,0.79672,243200000.0
2008-02-29 09:45:00,0.79674,0.79681,0.7964,0.7966,102400000.0
2008-02-29 09:50:00,0.79661,0.79733,0.79661,0.79695,327200000.0
2008-02-29 09:55:00,0.79681,0.79686,0.7963,0.7965,223800000.0
2008-02-29 10:00:00,0.79657,0.79686,0.79654,0.79682,288400000.0
2008-02-29 10:05:00,0.79693,0.7971,0.79631,0.79634,201600000.0
2008-02-29 10:10:00,0.79637,0.79646,0.79617,0.79641,265400000.0
2008-02-29 10:15:00,0.79654,0.79656,0.79555,0.79571,174800000.0
2008-02-29 10:20:00,0.79569,0.7958,0.79542,0.79575,272000000.0
2008-02-29 10:25:00,0.79577,0.79602,0.79567,0.79576,226000000.0
2008-02-29 10:30:00,0.79568,0.79661,0.79568,0.79583,137600000.0
2008-02-29 10:35:00,0.7957,0.7957,0.79451,0.79465,91200000.0
2008-02-29 10:40:00,0.79459,0.79529,0.79452,0.79516,169200000.0
2008-02-29 10:45:00,0.79513,0.79567,0.79505,0.79538,187400000.0
2008-02-29 10:50:00,0.79563,0.79597,0.79443,0.79443,219600000.0
2008-02-29 10:55:00,0.79452,0.79504,0.79435,0.79492,245600000.0
2008-02-29 11:00:00,0.79467,0.79489,0.79434,0.79489,250400000.0
2008-02-29 11:05:00,0.79516,0.79526,0.79493,0.79515,199200000.0
2008-02-29 11:10:00,0.7952,0.79525,0.79474,0.79486,306000000.0
2008-02-29 11:15:00,0.79483,0.79544,0.79483,0.79538,137600000.0
2008-02-29 11:20:00,0.79533,0.79542,0.79502,0.79511,242400000.0
2008-02-29 11:25:00,0.79513,0.79527,0.79403,0.79421,248800000.0
2008-02-29 11:30:00,0.79423,0.79457,0.79413,0.79438,96000000.0
2008-02-29 11:35:00,0.7944,0.79488,0.79426,0.79472,142800000.0
2008-02-29 11:40:00,0.79452,0.79501,0.79452,0.79493,133200000.0
2008-02-29 11:45:00,0.7949,0.7949,0.79348,0.79448,142200000.0
2008-02-29 11:50:00,0.79447,0.79535,0.79436,0.7953,188600000.0
2008-02-29 11:55:00,0.7956,0.79585,0.79465,0.79492,164800000.0
2008-02-29 12:00:00,0.79493,0.79547,0.7948,0.79532,119400000.0
2008-02-29 12:05:00,0.79524,0.79546,0.7947,0.79509,120800000.0
2008-02-29 12:10:00,0.79527,0.79527,0.79449,0.79472,137600000.0
2008-02-29 12:15:00,0.79475,0.79475,0.79413,0.79458,157200000.0
2008-02-29 12:20:00,0.79473,0.79528,0.79468,0.79511,130600000.0
2008-02-29 12:25:00,0.79516,0.79516,0.79342,0.79365,140800000.0
2008-02-29 12:30:00,0.79462,0.79502,0.79363,0.79495,178000000.0
2008-02-29 12:35:00,0.79509,0.79565,0.79469,0.79475,113000000.0
2008-02-29 12:40:00,0.79504,0.79504,0.79453,0.79459,82000000.0
2008-02-29 12:45:00,0.79468,0.79477,0.79423,0.79423,167800000.0
2008-02-29 12:50:00,0.79435,0.79448,0.79424,0.79425,120400000.0
2008-02-29 12:55:00,0.79427,0.7943,0.79362,0.79383,108800000.0
2008-02-29 13:00:00,0.79372,0.79382,0.78971,0.79005,88000000.0
2008-02-29 13:05:00,0.79014,0.79029,0.78943,0.79029,124600000.0
2008-02-29 13:10:00,0.79103,0.79141,0.78876,0.7907,99600000.0
2008-02-29 13:15:00,0.79147,0.79193,0.79081,0.79175,181200000.0
2008-02-29 13:20:00,0.79199,0.79364,0.79173,0.79337,144400000.0
2008-02-29 13:25:00,0.79305,0.79315,0.79105,0.79105,90000000.0
2008-02-29 13:30:00,0.79054,0.79111,0.79014,0.79087,206400000.0
2008-02-29 13:35:00,0.79074,0.79074,0.78964,0.78993,96000000.0
2008-02-29 13:40:00,0.79022,0.7914,0.78917,0.7914,81000000.0
2008-02-29 13:45:00,0.7915,0.7915,0.79068,0.79091,102800000.0
2008-02-29 13:50:00,0.79105,0.79136,0.79085,0.79114,78400000.0
2008-02-29 13:55:00,0.79107,0.79107,0.79017,0.79057,139200000.0
2008-02-29 14:00:00,0.79066,0.7909,0.79054,0.79082,67200000.0
2008-02-29 14:05:00,0.79087,0.79161,0.78991,0.79104,97600000.0
2008-02-29 14:10:00,0.79118,0.79135,0.79104,0.79123,124600000.0
2008-02-29 14:15:00,0.79127,0.79132,0.79033,0.79047,65000000.0
2008-02-29 14:20:00,0.79049,0.79104,0.79045,0.79097,69800000.0
2008-02-29 14:25:00,0.7909,0.79094,0.79061,0.79062,72000000.0
2008-02-29 14:30:00,0.79056,0.79056,0.78978,0.79017,64000000.0
2008-02-29 14:35:00,0.79037,0.79048,0.78854,0.78896,62400000.0
2008-02-29 14:40:00,0.78911,0.79051,0.7891,0.78946,78400000.0
2008-02-29 14:45:00,0.78969,0.78972,0.7885,0.78875,59200000.0
2008-02-29 14:50:00,0.78917,0.78925,0.78822,0.78923,72000000.0
2008-02-29 14:55:00,0.78922,0.78922,0.7883,0.78895,60800000.0
2008-02-29 15:00:00,0.78882,0.78966,0.78877,0.78942,70400000.0
2008-02-29 15:05:00,0.78937,0.78984,0.78903,0.78934,72000000.0
2008-02-29 15:10:00,0.7894,0.78974,0.78882,0.7894,60800000.0
2008-02-29 15:15:00,0.7893,0.7893,0.78704,0.78704,72000000.0
2008-02-29 15:20:00,0.78698,0.78765,0.78542,0.78542,67200000.0
2008-02-29 15:25:00,0.7854,0.7863,0.78456,0.7863,57600000.0
2008-02-29 15:30:00,0.78615,0.78673,0.78573,0.78607,62400000.0
2008-02-29 15:35:00,0.78603,0.78717,0.78562,0.78608,65600000.0
2008-02-29 15:40:00,0.78593,0.78617,0.78458,0.78458,77200000.0
2008-02-29 15:45:00,0.78438,0.78477,0.784,0.7844,72000000.0
2008-02-29 15:50:00,0.7844,0.78507,0.78421,0.78467,65000000.0
2008-02-29 15:55:00,0.78485,0.78541,0.78355,0.78455,75200000.0
2008-02-29 16:00:00,0.78477,0.78527,0.78477,0.78493,59200000.0
2008-02-29 16:05:00,0.78479,0.78541,0.78409,0.78506,70400000.0
2008-02-29 16:10:00,0.78507,0.78628,0.78492,0.78624,67200000.0
2008-02-29 16:15:00,0.78632,0.7868,0.78598,0.7865,60800000.0
2008-02-29 16:20:00,0.78666,0.78676,0.7863,0.78669,66600000.0
2008-02-29 16:25:00,0.78667,0.78671,0.78573,0.78592,74600000.0
2008-02-29 16:30:00,0.78594,0.78607,0.78577,0.78598,59200000.0
2008-02-29 16:35:00,0.78588,0.78607,0.78551,0.78551,66600000.0
2008-02-29 16:40:00,0.78534,0.78554,0.78502,0.78537,64000000.0
2008-02-29 16:45:00,0.78549,0.7861,0.78534,0.7861,74000000.0
2008-02-29 16:50:00,0.78591,0.78608,0.78527,0.78527,66400000.0
2008-02-29 16:55:00,0.78515,0.78556,0.7843,0.7843,65600000.0
2008-02-29 17:00:00,0.78421,0.78488,0.78419,0.78477,67200000.0
2008-02-29 17:05:00,0.78459,0.78485,0.78422,0.7844,67200000.0
2008-02-29 17:10:00,0.78442,0.7846,0.78374,0.78442,69200000.0
2008-02-29 17:15:00,0.78423,0.78427,0.7835,0.7835,74000000.0
2008-02-29 17:20:00,0.78368,0.78452,0.78359,0.78422,59600000.0
2008-02-29 17:25:00,0.78419,0.78449,0.78366,0.78424,67200000.0
2008-02-29 17:30:00,0.78403,0.78421,0.78343,0.78381,54400000.0
2008-02-29 17:35:00,0.78411,0.78429,0.78335,0.78341,67200000.0
2008-02-29 17:40:00,0.78275,0.78275,0.7814,0.7821,60800000.0
2008-02-29 17:45:00,0.78242,0.78313,0.78242,0.78274,68200000.0
2008-02-29 17:50:00,0.7824,0.78288,0.7824,0.78276,69200000.0
2008-02-29 17:55:00,0.78304,0.78492,0.78304,0.78492,54600000.0
2008-02-29 18:00:00,0.78444,0.78547,0.7844,0.78515,64000000.0
2008-02-29 18:05:00,0.78507,0.78554,0.78424,0.78554,59200000.0
2008-02-29 18:10:00,0.78533,0.78533,0.78451,0.78455,67200000.0
2008-02-29 18:15:00,0.78447,0.78554,0.78412,0.78412,67200000.0
2008-02-29 18:20:00,0.78531,0.7859,0.78473,0.7858,59200000.0
2008-02-29 18:25:00,0.78582,0.78582,0.78484,0.78484,66600000.0
2008-02-29 18:30:00,0.78459,0.78592,0.78459,0.78592,60800000.0
2008-02-29 18:35:00,0.78615,0.78742,0.78606,0.78742,59200000.0
2008-02-29 18:40:00,0.78723,0.78723,0.78608,0.78712,69800000.0
2008-02-29 18:45:00,0.78671,0.78732,0.78671,0.78697,60800000.0
2008-02-29 18:50:00,0.7868,0.78703,0.78593,0.78593,64400000.0
2008-02-29 18:55:00,0.78584,0.78596,0.78549,0.78573,74000000.0
2008-02-29 19:00:00,0.78545,0.78567,0.78506,0.78508,70800000.0
2008-02-29 19:05:00,0.78519,0.7856,0.78493,0.78534,60800000.0
2008-02-29 19:10:00,0.78501,0.78523,0.78486,0.78509,70400000.0
2008-02-29 19:15:00,0.78511,0.78511,0.7843,0.78489,66600000.0
2008-02-29 19:20:00,0.78507,0.78624,0.78504,0.78608,56000000.0
2008-02-29 19:25:00,0.78627,0.7865,0.7858,0.78602,49600000.0
2008-02-29 19:30:00,0.78635,0.78676,0.78635,0.78653,56000000.0
2008-02-29 19:35:00,0.78655,0.78677,0.78601,0.78601,68800000.0
2008-02-29 19:40:00,0.78606,0.78606,0.78508,0.78508,56000000.0
2008-02-29 19:45:00,0.78497,0.78572,0.78497,0.7857,65000000.0
2008-02-29 19:50:00,0.78529,0.78608,0.78519,0.78608,56400000.0
2008-02-29 19:55:00,0.78629,0.78687,0.78605,0.78687,67200000.0
2008-02-29 20:00:00,0.78689,0.78699,0.78654,0.78659,54400000.0
2008-02-29 20:05:00,0.78651,0.78656,0.78429,0.78496,58600000.0
2008-02-29 20:10:00,0.78502,0.78538,0.78502,0.78525,72000000.0
2008-02-29 20:15:00,0.78549,0.78607,0.7853,0.78607,62800000.0
2008-02-29 20:20:00,0.78606,0.78651,0.78566,0.78597,61800000.0
2008-02-29 20:25:00,0.78604,0.78639,0.78555,0.78564,48000000.0
2008-02-29 20:30:00,0.78559,0.78626,0.78547,0.78621,67200000.0
2008-02-29 20:35:00,0.78616,0.78724,0.78609,0.78724,60800000.0
2008-02-29 20:40:00,0.78758,0.78825,0.78758,0.7877,54400000.0
2008-02-29 20:45:00,0.78796,0.78804,0.78745,0.78749,57600000.0
2008-02-29 20:50:00,0.7876,0.78791,0.78759,0.7877,52200000.0
2008-02-29 20:55:00,0.78764,0.78771,0.78737,0.78771,54800000.0
2008-02-29 21:00:00,0.78758,0.78758,0.78531,0.78531,56000000.0
2008-02-29 21:05:00,0.78558,0.78613,0.78526,0.7857,53800000.0
2008-02-29 21:10:00,0.78592,0.78678,0.78563,0.78591,62400000.0
2008-02-29 21:15:00,0.78575,0.78589,0.78468,0.78498,64000000.0
2008-02-29 21:20:00,0.78499,0.78564,0.78483,0.78521,60800000.0
2008-02-29 21:25:00,0.78537,0.78598,0.78523,0.78589,54400000.0
2008-02-29 21:30:00,0.78585,0.78585,0.78554,0.78563,53200000.0
2008-02-29 21:35:00,0.78564,0.78568,0.7844,0.78552,54400000.0
2008-02-29 21:40:00,0.78552,0.78651,0.78481,0.78651,59200000.0
2008-02-29 21:45:00,0.78659,0.78659,0.78596,0.78631,56000000.0
2008-02-29 21:50:00,0.78628,0.7863,0.78593,0.78612,64000000.0
2008-02-29 21:55:00,0.78609,0.78609,0.78449,0.78469,59200000.0
2008-02-29 22:00:00,0.78439,0.78575,0.7843,0.78575,67600000.0
2008-02-29 22:05:00,0.78571,0.78625,0.78571,0.78591,64400000.0
2008-02-29 22:10:00,0.78575,0.7859,0.78534,0.78534,59200000.0
2008-02-29 22:15:00,0.78546,0.78611,0.78546,0.78611,60800000.0
2008-02-29 22:20:00,0.78597,0.78657,0.78597,0.78646,72400000.0
2008-02-29 22:25:00,0.78644,0.78648,0.78602,0.7864,33600000.0
2008-02-29 22:30:00,0.78645,0.78647,0.78539,0.78583,65600000.0
2008-02-29 22:35:00,0.78574,0.78594,0.78548,0.78556,45600000.0
2008-02-29 22:40:00,0.78533,0.78581,0.78529,0.7857,54400000.0
2008-02-29 22:45:00,0.78567,0.78598,0.78564,0.78568,64000000.0
2008-02-29 22:50:00,0.78571,0.78614,0.78554,0.78607,62400000.0
2008-02-29 22:55:00,0.78604,0.78641,0.78599,0.78636,69200000.0
2008-02-29 23:00:00,0.78625,0.78625,0.78552,0.78565,67200000.0
2008-02-29 23:05:00,0.78566,0.78566,0.78414,0.78539,52800000.0
2008-02-29 23:10:00,0.78539,0.78582,0.78539,0.78582,57600000.0
2008-02-29 23:15:00,0.78568,0.78612,0.78553,0.78596,56400000.0
2008-02-29 23:20:00,0.78608,0.78622,0.78475,0.78622,56000000.0
2008-02-29 23:25:00,0.78629,0.78671,0.78617,0.78671,57600000.0
2008-02-29 23:30:00,0.78689,0.78712,0.78686,0.78694,48000000.0
2008-02-29 23:35:00,0.78687,0.78744,0.7868,0.78744,47400000.0
2008-02-29 23:40:00,0.78743,0.78748,0.78718,0.78744,38400000.0
2008-02-29 23:45:00,0.78759,0.78839,0.78747,0.788,45800000.0
2008-02-29 23:50:00,0.78788,0.78862,0.78788,0.7886,58600000.0
2008-02-29 23:55:00,0.78847,0.78932,0.78819,0.78822,68800000.0
2008-03-03 00:00:00,0.78798,0.78799,0.78676,0.78753,54800000.0
2008-03-03 00:05:00,0.78733,0.78752,0.78668,0.7867,58000000.0
2008-03-03 00:10:00,0.78678,0.78678,0.78604,0.78625,52800000.0
2008-03-03 00:15:00,0.78604,0.78604,0.78467,0.78501,56000000.0
2008-03-03 00:20:00,0.78562,0.78566,0.78452,0.78472,44200000.0
2008-03-03 00:25:00,0.78512,0.78514,0.78346,0.7836,62400000.0
2008-03-03 00:30:00,0.7833,0.78423,0.7833,0.78411,59200000.0
2008-03-03 00:35:00,0.78416,0.78422,0.78379,0.78422,68800000.0
2008-03-03 00:40:00,0.78424,0.78448,0.78381,0.78448,44800000.0
2008-03-03 00:45:00,0.78441,0.78512,0.78441,0.78476,62400000.0
2008-03-03 00:50:00,0.78455,0.78459,0.78326,0.78417,60800000.0
2008-03-03 00:55:00,0.78427,0.78427,0.78388,0.7839,54400000.0
2008-03-03 01:00:00,0.78394,0.78413,0.78387,0.78409,64000000.0
2008-03-03 01:05:00,0.78413,0.78432,0.78371,0.78432,57600000.0
2008-03-03 01:10:00,0.78448,0.78475,0.78429,0.78475,56000000.0
2008-03-03 01:15:00,0.78482,0.78515,0.78223,0.78266,54800000.0
2008-03-03 01:20:00,0.78253,0.78255,0.78132,0.78186,57600000.0
2008-03-03 01:25:00,0.78185,0.78189,0.78137,0.78137,59200000.0
2008-03-03 01:30:00,0.78013,0.78185,0.78013,0.78185,44800000.0
2008-03-03 01:35:00,0.78208,0.78221,0.7812,0.7812,61200000.0
2008-03-03 01:40:00,0.78109,0.78148,0.78012,0.78012,41600000.0
2008-03-03 01:45:00,0.78006,0.78147,0.78006,0.78116,57600000.0
2008-03-03 01:50:00,0.78133,0.78256,0.78133,0.78251,56000000.0
2008-03-03 01:55:00,0.78244,0.78244,0.78208,0.78243,67600000.0
2008-03-03 02:00:00,0.78242,0.78263,0.78212,0.78256,67600000.0
2008-03-03 02:05:00,0.78254,0.78339,0.78251,0.78339,56800000.0
2008-03-03 02:10:00,0.78315,0.78321,0.78251,0.78266,57600000.0
2008-03-03 02:15:00,0.78265,0.78299,0.78249,0.78259,39400000.0
2008-03-03 02:20:00,0.78245,0.78249,0.78166,0.78231,57800000.0
2008-03-03 02:25:00,0.78221,0.78338,0.78109,0.7824,45200000.0
2008-03-03 02:30:00,0.78326,0.78328,0.78277,0.78298,59200000.0
2008-03-03 02:35:00,0.78278,0.78334,0.78276,0.78296,51000000.0
2008-03-03 02:40:00,0.78283,0.78296,0.78147,0.78285,54400000.0
2008-03-03 02:45:00,0.78299,0.78304,0.78262,0.78281,48400000.0
2008-03-03 02:50:00,0.78278,0.78464,0.78252,0.78464,57000000.0
2008-03-03 02:55:00,0.785,0.785,0.78333,0.78386,64000000.0
2008-03-03 03:00:00,0.78372,0.78372,0.783,0.78314,54400000.0
2008-03-03 03:05:00,0.78327,0.7835,0.78307,0.78322,56400000.0
2008-03-03 03:10:00,0.78291,0.78312,0.78262,0.78266,62800000.0
2008-03-03 03:15:00,0.78265,0.78294,0.78254,0.78279,44800000.0
2008-03-03 03:20:00,0.78285,0.78288,0.78181,0.78197,69200000.0
2008-03-03 03:25:00,0.78187,0.78187,0.78115,0.78141,59200000.0
2008-03-03 03:30:00,0.78172,0.78253,0.78172,0.78229,61800000.0
2008-03-03 03:35:00,0.78221,0.78273,0.78221,0.78273,36800000.0
2008-03-03 03:40:00,0.78277,0.78304,0.78256,0.78304,56000000.0
2008-03-03 03:45:00,0.78299,0.78319,0.78273,0.78273,43600000.0
2008-03-03 03:50:00,0.78256,0.78301,0.78256,0.78294,58000000.0
2008-03-03 03:55:00,0.78276,0.78309,0.78274,0.78292,50000000.0
2008-03-03 04:00:00,0.78294,0.78306,0.78272,0.78298,68800000.0
2008-03-03 04:05:00,0.78311,0.78315,0.78291,0.78306,43200000.0
2008-03-03 04:10:00,0.78299,0.78313,0.7827,0.7831,46800000.0
2008-03-03 04:15:00,0.78309,0.78316,0.7826,0.78262,38800000.0
2008-03-03 04:20:00,0.7826,0.7826,0.78133,0.7823,57600000.0
2008-03-03 04:25:00,0.78234,0.78248,0.78233,0.78235,49600000.0
2008-03-03 04:30:00,0.78222,0.78222,0.78169,0.78176,57600000.0
2008-03-03 04:35:00,0.7817,0.7817,0.78011,0.78092,55400000.0
2008-03-03 04:40:00,0.78087,0.78147,0.78058,0.78147,43200000.0
2008-03-03 04:45:00,0.78144,0.78256,0.78144,0.78254,57600000.0
2008-03-03 04:50:00,0.78274,0.7828,0.78171,0.78275,52800000.0
2008-03-03 04:55:00,0.78279,0.7829,0.78258,0.78258,67200000.0
2008-03-03 05:00:00,0.78239,0.78272,0.78239,0.78251,68800000.0
2008-03-03 05:05:00,0.78235,0.78268,0.78235,0.78254,61800000.0
2008-03-03 05:10:00,0.7825,0.78262,0.7824,0.78252,64000000.0
2008-03-03 05:15:00,0.78261,0.78261,0.78221,0.78234,43200000.0
2008-03-03 05:20:00,0.78236,0.78245,0.78177,0.78185,54400000.0
2008-03-03 05:25:00,0.78219,0.78268,0.78219,0.78268,65600000.0
2008-03-03 05:30:00,0.78237,0.78382,0.78235,0.78382,26600000.0
2008-03-03 05:35:00,0.78268,0.78326,0.7826,0.78324,64400000.0
2008-03-03 05:40:00,0.78321,0.78323,0.78291,0.783,60800000.0
2008-03-03 05:45:00,0.78321,0.78321,0.78251,0.7826,58600000.0
2008-03-03 05:50:00,0.78253,0.78253,0.78195,0.78215,63400000.0
2008-03-03 05:55:00,0.78219,0.78259,0.78213,0.78259,59200000.0
2008-03-03 06:00:00,0.7826,0.78308,0.78252,0.78308,59200000.0
2008-03-03 06:05:00,0.78293,0.78316,0.7828,0.78314,49600000.0
2008-03-03 06:10:00,0.78299,0.78357,0.78299,0.78351,49600000.0
2008-03-03 06:15:00,0.78343,0.78432,0.78339,0.78411,58600000.0
2008-03-03 06:20:00,0.78412,0.78441,0.78331,0.78403,51600000.0
2008-03-03 06:25:00,0.78397,0.78445,0.78383,0.78444,49600000.0
2008-03-03 06:30:00,0.78437,0.78485,0.78399,0.78485,54400000.0
2008-03-03 06:35:00,0.78489,0.78493,0.78423,0.78425,57600000.0
2008-03-03 06:40:00,0.78416,0.7849,0.78409,0.78469,58000000.0
2008-03-03 06:45:00,0.78459,0.78465,0.78341,0.78465,62400000.0
2008-03-03 06:50:00,0.78477,0.78524,0.78475,0.78475,47400000.0
2008-03-03 06:55:00,0.78432,0.7851,0.7839,0.78509,55400000.0
2008-03-03 07:00:00,0.78467,0.78529,0.78467,0.78498,54400000.0
2008-03-03 07:05:00,0.78511,0.78511,0.78448,0.78469,52800000.0
2008-03-03 07:10:00,0.78474,0.78493,0.78458,0.78487,58000000.0
2008-03-03 07:15:00,0.7849,0.78546,0.78488,0.78532,54800000.0
2008-03-03 07:20:00,0.78537,0.78579,0.78527,0.78554,60800000.0
2008-03-03 07:25:00,0.7855,0.78615,0.785,0.78508,67200000.0
2008-03-03 07:30:00,0.78521,0.78525,0.78488,0.78525,48000000.0
2008-03-03 07:35:00,0.78514,0.7853,0.78492,0.7852,62400000.0
2008-03-03 07:40:00,0.78526,0.78612,0.78524,0.78601,61800000.0
2008-03-03 07:45:00,0.78595,0.78634,0.7855,0.78555,72000000.0
2008-03-03 07:50:00,0.78569,0.78569,0.78398,0.78546,58600000.0
2008-03-03 07:55:00,0.78551,0.78572,0.7853,0.78572,54800000.0
2008-03-03 08:00:00,0.78575,0.7858,0.78493,0.78561,60800000.0
2008-03-03 08:05:00,0.78544,0.78584,0.78524,0.7855,56000000.0
2008-03-03 08:10:00,0.78566,0.7857,0.78536,0.78543,65600000.0
2008-03-03 08:15:00,0.78545,0.78582,0.78492,0.785,66000000.0
2008-03-03 08:20:00,0.78513,0.78521,0.78476,0.785,68800000.0
2008-03-03 08:25:00,0.78484,0.786,0.78483,0.78587,56000000.0
2008-03-03 08:30:00,0.78565,0.7858,0.78525,0.78527,33600000.0
2008-03-03 08:35:00,0.7857,0.78575,0.78514,0.7853,56000000.0
2008-03-03 08:40:00,0.78529,0.78529,0.78405,0.78438,66600000.0
2008-03-03 08:45:00,0.78445,0.78494,0.78445,0.78494,70400000.0
2008-03-03 08:50:00,0.78485,0.78522,0.78469,0.78522,52800000.0
2008-03-03 08:55:00,0.78538,0.78625,0.78527,0.78625,70400000.0
2008-03-03 09:00:00,0.78627,0.7872,0.78598,0.78628,73600000.0
2008-03-03 09:05:00,0.78633,0.78721,0.78633,0.78706,64000000.0
2008-03-03 09:10:00,0.78712,0.78719,0.78627,0.78631,60800000.0
2008-03-03 09:15:00,0.78638,0.78674,0.78536,0.78672,62400000.0
2008-03-03 09:20:00,0.78682,0.78696,0.78636,0.78641,59600000.0
2008-03-03 09:25:00,0.78629,0.78633,0.78555,0.78586,60800000.0
2008-03-03 09:30:00,0.78592,0.78611,0.78569,0.78572,67200000.0
2008-03-03 09:35:00,0.78594,0.78594,0.78532,0.78587,59200000.0
2008-03-03 09:40:00,0.78479,0.78641,0.78479,0.78641,67200000.0
2008-03-03 09:45:00,0.78651,0.78682,0.78623,0.78624,66600000.0
2008-03-03 09:50:00,0.78616,0.78622,0.78519,0.78528,59200000.0
2008-03-03 09:55:00,0.78515,0.78515,0.78378,0.78456,64400000.0
2008-03-03 10:00:00,0.78453,0.78543,0.78446,0.78531,54400000.0
2008-03-03 10:05:00,0.78525,0.78536,0.78418,0.78418,69200000.0
2008-03-03 10:10:00,0.78443,0.78473,0.78406,0.78412,68800000.0
2008-03-03 10:15:00,0.78412,0.78494,0.78412,0.78494,61200000.0
2008-03-03 10:20:00,0.78488,0.78488,0.78413,0.78413,67200000.0
2008-03-03 10:25:00,0.78412,0.78433,0.78358,0.78373,54800000.0
2008-03-03 10:30:00,0.78387,0.78562,0.78384,0.78562,67200000.0
2008-03-03 10:35:00,0.7857,0.78571,0.78501,0.78515,59000000.0
2008-03-03 10:40:00,0.78497,0.78517,0.78433,0.78447,74000000.0
2008-03-03 10:45:00,0.78454,0.78473,0.7841,0.7841,68200000.0
2008-03-03 10:50:00,0.78397,0.78496,0.78393,0.78496,67200000.0
2008-03-03 10:55:00,0.78493,0.7857,0.78421,0.78451,67200000.0
2008-03-03 11:00:00,0.78417,0.78505,0.78417,0.78433,65600000.0
2008-03-03 11:05:00,0.78417,0.78434,0.78349,0.7837,54800000.0
2008-03-03 11:10:00,0.78379,0.78484,0.78379,0.78483,74000000.0
2008-03-03 11:15:00,0.78527,0.78527,0.78423,0.78436,64000000.0
2008-03-03 11:20:00,0.78437,0.78447,0.78412,0.78427,67200000.0
2008-03-03 11:25:00,0.7843,0.78475,0.78381,0.78475,59000000.0
2008-03-03 11:30:00,0.78474,0.78525,0.78457,0.78517,75600000.0
2008-03-03 11:35:00,0.78493,0.78541,0.78485,0.7853,67200000.0
2008-03-03 11:40:00,0.7854,0.7858,0.78468,0.78519,52800000.0
2008-03-03 11:45:00,0.78522,0.78522,0.78474,0.78488,67200000.0
2008-03-03 11:50:00,0.78491,0.78493,0.78373,0.78469,70400000.0
2008-03-03 11:55:00,0.78486,0.78486,0.78365,0.78374,59200000.0
2008-03-03 12:00:00,0.7835,0.78467,0.78245,0.78467,75200000.0
2008-03-03 12:05:00,0.78473,0.78477,0.78441,0.78441,65600000.0
2008-03-03 12:10:00,0.78434,0.78498,0.78432,0.78479,56000000.0
2008-03-03 12:15:00,0.78465,0.78487,0.78425,0.78478,76600000.0
2008-03-03 12:20:00,0.78455,0.78466,0.78329,0.78441,65600000.0
2008-03-03 12:25:00,0.78437,0.78492,0.78338,0.78485,62400000.0
2008-03-03 12:30:00,0.78503,0.78503,0.78403,0.78416,57600000.0
2008-03-03 12:35:00,0.78406,0.78486,0.78397,0.78486,67200000.0
2008-03-03 12:40:00,0.78481,0.78512,0.78464,0.78512,72000000.0
2008-03-03 12:45:00,0.78499,0.78499,0.78453,0.78477,60800000.0
2008-03-03 12:50:00,0.78459,0.78503,0.7843,0.78466,65400000.0
2008-03-03 12:55:00,0.78468,0.78506,0.78468,0.78506,70400000.0
2008-03-03 13:00:00,0.78516,0.78516,0.78449,0.78489,60800000.0
2008-03-03 13:05:00,0.78489,0.7849,0.78447,0.78461,71800000.0
2008-03-03 13:10:00,0.78477,0.78489,0.78452,0.78454,59200000.0
2008-03-03 13:15:00,0.78426,0.78459,0.78385,0.78459,77800000.0
2008-03-03 13:20:00,0.78476,0.7848,0.78413,0.78413,62800000.0
2008-03-03 13:25:00,0.78398,0.78421,0.78353,0.78394,62800000.0
2008-03-03 13:30:00,0.78394,0.78394,0.78304,0.78327,71400000.0
2008-03-03 13:35:00,0.78315,0.78347,0.783,0.7833,70800000.0
2008-03-03 13:40:00,0.78313,0.78313,0.78232,0.78256,65600000.0
2008-03-03 13:45:00,0.78277,0.78302,0.78276,0.78282,124000000.0
2008-03-03 13:50:00,0.78289,0.78295,0.78109,0.78175,97600000.0
2008-03-03 13:55:00,0.78165,0.78199,0.78095,0.78199,67200000.0
2008-03-03 14:00:00,0.78192,0.78221,0.78166,0.78201,139600000.0
2008-03-03 14:05:00,0.78205,0.78208,0.78152,0.78173,78400000.0
2008-03-03 14:10:00,0.78182,0.78335,0.78182,0.78335,101800000.0
2008-03-03 14:15:00,0.78341,0.78434,0.78266,0.78434,81600000.0
2008-03-03 14:20:00,0.78436,0.78483,0.78411,0.78476,95400000.0
2008-03-03 14:25:00,0.78477,0.78522,0.78454,0.78459,207200000.0
2008-03-03 14:30:00,0.78464,0.78512,0.78464,0.78507,89000000.0
2008-03-03 14:35:00,0.78484,0.78552,0.7848,0.7855,144400000.0
2008-03-03 14:40:00,0.7854,0.7854,0.78486,0.78512,180800000.0
2008-03-03 14:45:00,0.78483,0.7852,0.78464,0.78464,98600000.0
2008-03-03 14:50:00,0.78459,0.78459,0.78381,0.78415,124600000.0
2008-03-03 14:55:00,0.78426,0.78487,0.78406,0.78487,88000000.0
2008-03-03 15:00:00,0.78484,0.78499,0.78419,0.78419,108000000.0
2008-03-03 15:05:00,0.7842,0.78473,0.78401,0.78422,120000000.0
2008-03-03 15:10:00,0.78399,0.78451,0.78398,0.78425,168000000.0
2008-03-03 15:15:00,0.78384,0.78408,0.78346,0.78402,81600000.0
2008-03-03 15:20:00,0.78418,0.78468,0.78417,0.78417,114400000.0
2008-03-03 15:25:00,0.78412,0.78452,0.78331,0.78448,177600000.0
2008-03-03 15:30:00,0.78518,0.78839,0.78518,0.78824,131200000.0
2008-03-03 15:35:00,0.78798,0.78803,0.7873,0.78735,131200000.0
2008-03-03 15:40:00,0.78724,0.78797,0.78714,0.78797,157600000.0
2008-03-03 15:45:00,0.788,0.78819,0.78778,0.78816,138000000.0
2008-03-03 15:50:00,0.78835,0.78926,0.78835,0.78851,120000000.0
2008-03-03 15:55:00,0.78853,0.78899,0.78823,0.78823,120400000.0
2008-03-03 16:00:00,0.78833,0.78856,0.78752,0.78815,165200000.0
2008-03-03 16:05:00,0.788,0.78884,0.788,0.78841,189600000.0
2008-03-03 16:10:00,0.78822,0.78831,0.78719,0.78814,142400000.0
2008-03-03 16:15:00,0.78796,0.788,0.78749,0.7875,132800000.0
2008-03-03 16:20:00,0.7875,0.78771,0.78746,0.78748,142800000.0
2008-03-03 16:25:00,0.78739,0.78809,0.78739,0.78764,96400000.0
2008-03-03 16:30:00,0.78784,0.78883,0.78781,0.78883,246800000.0
2008-03-03 16:35:00,0.78886,0.78886,0.78851,0.78861,243000000.0
2008-03-03 16:40:00,0.78853,0.78853,0.78739,0.78764,134400000.0
2008-03-03 16:45:00,0.78776,0.78793,0.78725,0.78732,305600000.0
2008-03-03 16:50:00,0.78722,0.78725,0.78602,0.78701,198200000.0
2008-03-03 16:55:00,0.78702,0.78787,0.7868,0.78787,251000000.0
2008-03-03 17:00:00,0.788,0.78889,0.78798,0.78889,244600000.0
2008-03-03 17:05:00,0.78867,0.78993,0.78826,0.78985,218800000.0
2008-03-03 17:10:00,0.78977,0.79095,0.78916,0.79095,187200000.0
2008-03-03 17:15:00,0.79101,0.79207,0.7904,0.79207,169600000.0
2008-03-03 17:20:00,0.79238,0.79269,0.79214,0.79219,91200000.0
2008-03-03 17:25:00,0.79202,0.79202,0.79094,0.79103,137000000.0
2008-03-03 17:30:00,0.79109,0.79137,0.7909,0.79104,225000000.0
2008-03-03 17:35:00,0.79092,0.79219,0.79092,0.79215,272000000.0
2008-03-03 17:40:00,0.7922,0.79247,0.79182,0.79245,174400000.0
2008-03-03 17:45:00,0.79235,0.79303,0.79221,0.79292,264400000.0
2008-03-03 17:50:00,0.79269,0.79303,0.79259,0.7929,201000000.0
2008-03-03 17:55:00,0.79259,0.79399,0.79248,0.79391,286000000.0
2008-03-03 18:00:00,0.794,0.794,0.79315,0.79349,224400000.0
2008-03-03 18:05:00,0.79348,0.79364,0.79313,0.79341,328000000.0
2008-03-03 18:10:00,0.79369,0.79426,0.79369,0.79386,102400000.0
2008-03-03 18:15:00,0.79375,0.79399,0.79344,0.79396,243400000.0
2008-03-03 18:20:00,0.79409,0.7941,0.79186,0.79301,197200000.0
2008-03-03 18:25:00,0.79316,0.79406,0.79287,0.7939,128000000.0
2008-03-03 18:30:00,0.79365,0.79437,0.79339,0.7942,134000000.0
2008-03-03 18:35:00,0.79402,0.79402,0.79304,0.79321,91200000.0
2008-03-03 18:40:00,0.79317,0.79345,0.79297,0.79304,135800000.0
2008-03-03 18:45:00,0.79309,0.79325,0.79273,0.79325,120800000.0
2008-03-03 18:50:00,0.79332,0.79358,0.79328,0.79337,97600000.0
2008-03-03 18:55:00,0.79349,0.79536,0.79347,0.79534,99600000.0
2008-03-03 19:00:00,0.79547,0.797,0.79547,0.7965,52800000.0
2008-03-03 19:05:00,0.7966,0.79675,0.79594,0.79594,168400000.0
2008-03-03 19:10:00,0.79587,0.79598,0.79575,0.79591,97600000.0
2008-03-03 19:15:00,0.79582,0.79627,0.79561,0.79566,70400000.0
2008-03-03 19:20:00,0.79555,0.79606,0.79544,0.79598,104000000.0
2008-03-03 19:25:00,0.79589,0.79613,0.79571,0.79576,78400000.0
2008-03-03 19:30:00,0.7958,0.79587,0.79543,0.79545,64000000.0
2008-03-03 19:35:00,0.79533,0.79549,0.7949,0.79549,61800000.0
2008-03-03 19:40:00,0.79538,0.79542,0.79492,0.79537,62400000.0
2008-03-03 19:45:00,0.79537,0.79554,0.79506,0.79519,67200000.0
2008-03-03 19:50:00,0.7952,0.79548,0.795,0.79544,68800000.0
2008-03-03 19:55:00,0.79536,0.79621,0.79533,0.79612,64000000.0
2008-03-03 20:00:00,0.79632,0.79636,0.79532,0.79532,60800000.0
2008-03-03 20:05:00,0.79588,0.79634,0.79582,0.79634,57600000.0
2008-03-03 20:10:00,0.79642,0.79672,0.79605,0.79672,73600000.0
2008-03-03 20:15:00,0.79672,0.79728,0.79608,0.79722,64000000.0
2008-03-03 20:20:00,0.79712,0.79712,0.7959,0.79666,70400000.0
2008-03-03 20:25:00,0.79679,0.79699,0.79675,0.79675,62400000.0
2008-03-03 20:30:00,0.79632,0.79702,0.79625,0.79674,57600000.0
2008-03-03 20:35:00,0.79679,0.79703,0.79645,0.79697,54200000.0
2008-03-03 20:40:00,0.79695,0.7978,0.79695,0.79747,64000000.0
2008-03-03 20:45:00,0.79727,0.79727,0.79703,0.79706,64000000.0
2008-03-03 20:50:00,0.79719,0.79744,0.79709,0.79735,56000000.0
2008-03-03 20:55:00,0.79726,0.798,0.79718,0.79795,75200000.0
2008-03-03 21:00:00,0.79808,0.79814,0.79763,0.79812,49600000.0
2008-03-03 21:05:00,0.79816,0.79877,0.79808,0.79838,58600000.0
2008-03-03 21:10:00,0.79849,0.79861,0.79821,0.79861,67200000.0
2008-03-03 21:15:00,0.79853,0.79949,0.79821,0.79926,53800000.0
2008-03-03 21:20:00,0.79925,0.79944,0.79894,0.79944,42000000.0
2008-03-03 21:25:00,0.79937,0.80011,0.79927,0.79971,64000000.0
2008-03-03 21:30:00,0.79951,0.80001,0.79951,0.79977,61200000.0
2008-03-03 21:35:00,0.79996,0.80024,0.79966,0.79966,56000000.0
2008-03-03 21:40:00,0.79961,0.79961,0.79871,0.79887,68800000.0
2008-03-03 21:45:00,0.7989,0.79903,0.79846,0.7985,50000000.0
2008-03-03 21:50:00,0.79841,0.79841,0.79717,0.79751,67200000.0
2008-03-03 21:55:00,0.79752,0.79784,0.79712,0.79784,64000000.0
2008-03-03 22:00:00,0.79793,0.79793,0.79766,0.79788,54400000.0
2008-03-03 22:05:00,0.79781,0.79813,0.79722,0.79813,56000000.0
2008-03-03 22:10:00,0.79808,0.79809,0.79777,0.79783,73600000.0
2008-03-03 22:15:00,0.79789,0.79793,0.79766,0.79791,57600000.0
2008-03-03 22:20:00,0.79795,0.79795,0.79761,0.79778,54800000.0
2008-03-03 22:25:00,0.79794,0.79872,0.79735,0.79825,60800000.0
2008-03-03 22:30:00,0.79825,0.79853,0.79802,0.79802,46400000.0
2008-03-03 22:35:00,0.79793,0.79793,0.79673,0.79673,56000000.0
2008-03-03 22:40:00,0.79659,0.79673,0.79648,0.79667,60800000.0
2008-03-03 22:45:00,0.79665,0.79666,0.79573,0.79573,60800000.0
2008-03-03 22:50:00,0.79565,0.79587,0.79549,0.79571,52800000.0
2008-03-03 22:55:00,0.79598,0.79662,0.79592,0.79662,60200000.0
2008-03-03 23:00:00,0.79663,0.7971,0.79651,0.79693,52800000.0
2008-03-03 23:05:00,0.79692,0.79782,0.79684,0.79777,57600000.0
2008-03-03 23:10:00,0.79779,0.79833,0.79779,0.79826,52800000.0
2008-03-03 23:15:00,0.79828,0.79828,0.79772,0.79772,65600000.0
2008-03-03 23:20:00,0.79754,0.7976,0.79727,0.7976,45200000.0
2008-03-03 23:25:00,0.79767,0.79843,0.79764,0.79829,45200000.0
2008-03-03 23:30:00,0.79812,0.79843,0.79788,0.79843,80400000.0
2008-03-03 23:35:00,0.79848,0.79856,0.79645,0.79755,57600000.0
2008-03-03 23:40:00,0.79768,0.79836,0.79759,0.79836,51600000.0
2008-03-03 23:45:00,0.79835,0.7985,0.79824,0.7983,60800000.0
2008-03-03 23:50:00,0.79828,0.79862,0.7979,0.79862,66400000.0
2008-03-03 23:55:00,0.79872,0.79872,0.79785,0.798,38400000.0
2008-03-04 00:00:00,0.79747,0.79789,0.79717,0.79734,59600000.0
2008-03-04 00:05:00,0.79731,0.7974,0.79675,0.7974,56000000.0
2008-03-04 00:10:00,0.79758,0.79809,0.79756,0.798,57000000.0
2008-03-04 00:15:00,0.79783,0.79836,0.79783,0.79819,48000000.0
2008-03-04 00:20:00,0.798,0.79829,0.79794,0.79828,38200000.0
2008-03-04 00:25:00,0.79819,0.79842,0.79781,0.79794,44800000.0
2008-03-04 00:30:00,0.79772,0.7984,0.79762,0.7984,58000000.0
2008-03-04 00:35:00,0.79822,0.79851,0.79805,0.79846,52800000.0
2008-03-04 00:40:00,0.79848,0.79877,0.7982,0.79871,47400000.0
2008-03-04 00:45:00,0.79871,0.79872,0.79818,0.79866,70400000.0
2008-03-04 00:50:00,0.79857,0.79857,0.79821,0.79838,57600000.0
2008-03-04 00:55:00,0.7981,0.79846,0.79704,0.79836,60800000.0
2008-03-04 01:00:00,0.79837,0.79861,0.79801,0.79807,60800000.0
2008-03-04 01:05:00,0.79804,0.79814,0.79762,0.79802,41600000.0
2008-03-04 01:10:00,0.79804,0.79833,0.79785,0.79828,56000000.0
2008-03-04 01:15:00,0.79795,0.79846,0.79782,0.79825,70400000.0
2008-03-04 01:20:00,0.79839,0.79872,0.79805,0.79818,48000000.0
2008-03-04 01:25:00,0.79849,0.79885,0.79792,0.79885,44800000.0
2008-03-04 01:30:00,0.798,0.79842,0.79789,0.79789,59600000.0
2008-03-04 01:35:00,0.79799,0.79804,0.79692,0.79692,56000000.0
2008-03-04 01:40:00,0.79733,0.79776,0.79728,0.79728,51200000.0
2008-03-04 01:45:00,0.79737,0.79744,0.79721,0.79723,48400000.0
2008-03-04 01:50:00,0.79737,0.79746,0.7969,0.79702,48000000.0
2008-03-04 01:55:00,0.79707,0.79735,0.79701,0.79701,64000000.0
2008-03-04 02:00:00,0.79711,0.79733,0.79653,0.79689,59200000.0
2008-03-04 02:05:00,0.79684,0.79764,0.79684,0.79745,52800000.0
2008-03-04 02:10:00,0.79735,0.79756,0.79711,0.79722,54400000.0
2008-03-04 02:15:00,0.79696,0.79722,0.79675,0.79715,35200000.0
2008-03-04 02:20:00,0.79703,0.79712,0.79655,0.79671,57600000.0
2008-03-04 02:25:00,0.79676,0.79741,0.79578,0.79626,44800000.0
2008-03-04 02:30:00,0.79672,0.79694,0.79618,0.79689,59600000.0
2008-03-04 02:35:00,0.79663,0.79707,0.796,0.79707,48400000.0
2008-03-04 02:40:00,0.79695,0.79716,0.79597,0.79637,54400000.0
2008-03-04 02:45:00,0.7964,0.79685,0.79563,0.79685,48000000.0
2008-03-04 02:50:00,0.79582,0.79619,0.79551,0.7956,57600000.0
2008-03-04 02:55:00,0.79584,0.79615,0.79548,0.7958,64000000.0
2008-03-04 03:00:00,0.79599,0.79599,0.79571,0.79587,55200000.0
2008-03-04 03:05:00,0.79573,0.79582,0.7951,0.79581,59200000.0
2008-03-04 03:10:00,0.79568,0.79582,0.79514,0.79514,62400000.0
2008-03-04 03:15:00,0.79512,0.79529,0.79496,0.79508,48000000.0
2008-03-04 03:20:00,0.79503,0.79504,0.79423,0.79466,67600000.0
2008-03-04 03:25:00,0.79486,0.79495,0.79385,0.79451,59200000.0
2008-03-04 03:30:00,0.79495,0.79531,0.79457,0.79519,56000000.0
2008-03-04 03:35:00,0.79543,0.79552,0.79525,0.79541,46400000.0
2008-03-04 03:40:00,0.79539,0.7954,0.79454,0.7946,40400000.0
2008-03-04 03:45:00,0.79519,0.79539,0.79461,0.79512,41600000.0
2008-03-04 03:50:00,0.79449,0.79514,0.79445,0.79482,57600000.0
2008-03-04 03:55:00,0.79494,0.79507,0.79425,0.79483,52800000.0
2008-03-04 04:00:00,0.79488,0.79498,0.79442,0.79494,62400000.0
2008-03-04 04:05:00,0.79498,0.79498,0.7944,0.79477,43600000.0
2008-03-04 04:10:00,0.79475,0.79482,0.79432,0.79474,49600000.0
2008-03-04 04:15:00,0.79462,0.79488,0.79457,0.79459,28800000.0
2008-03-04 04:20:00,0.79417,0.79466,0.79356,0.79423,46400000.0
2008-03-04 04:25:00,0.79427,0.79513,0.79397,0.79506,41600000.0
2008-03-04 04:30:00,0.79513,0.79526,0.79507,0.79521,58000000.0
2008-03-04 04:35:00,0.79512,0.79512,0.79395,0.79496,60800000.0
2008-03-04 04:40:00,0.79521,0.79572,0.79514,0.7957,43200000.0
2008-03-04 04:45:00,0.79563,0.79576,0.79547,0.79559,57600000.0
2008-03-04 04:50:00,0.79537,0.79566,0.79461,0.79535,52800000.0
2008-03-04 04:55:00,0.79565,0.79576,0.79551,0.79556,66600000.0
2008-03-04 05:00:00,0.79556,0.79616,0.79553,0.79601,57600000.0
2008-03-04 05:05:00,0.7959,0.79643,0.7959,0.79637,62400000.0
2008-03-04 05:10:00,0.79623,0.79669,0.7961,0.79611,54400000.0
2008-03-04 05:15:00,0.79617,0.79677,0.79617,0.79645,46400000.0
2008-03-04 05:20:00,0.79655,0.79659,0.79588,0.79588,54400000.0
2008-03-04 05:25:00,0.79577,0.79619,0.79567,0.79611,65600000.0
2008-03-04 05:30:00,0.7959,0.79658,0.79502,0.79652,51200000.0
2008-03-04 05:35:00,0.79653,0.79661,0.79539,0.79566,64400000.0
2008-03-04 05:40:00,0.79592,0.79669,0.7958,0.79586,57600000.0
2008-03-04 05:45:00,0.79607,0.79666,0.79604,0.79638,59600000.0
2008-03-04 05:50:00,0.79643,0.79698,0.79574,0.79574,64000000.0
2008-03-04 05:55:00,0.79577,0.7964,0.79577,0.79589,59200000.0
2008-03-04 06:00:00,0.79585,0.79585,0.79466,0.79483,59200000.0
2008-03-04 06:05:00,0.7946,0.79487,0.79436,0.79487,52400000.0
2008-03-04 06:10:00,0.79497,0.79521,0.79445,0.79447,54400000.0
2008-03-04 06:15:00,0.79431,0.79462,0.7943,0.79448,59600000.0
2008-03-04 06:20:00,0.79442,0.79452,0.79277,0.79277,51200000.0
2008-03-04 06:25:00,0.79302,0.79347,0.7929,0.7934,54400000.0
2008-03-04 06:30:00,0.79335,0.79359,0.79292,0.79359,54400000.0
2008-03-04 06:35:00,0.7936,0.79444,0.79336,0.79438,49600000.0
2008-03-04 06:40:00,0.79419,0.7942,0.79383,0.79395,67200000.0
2008-03-04 06:45:00,0.79388,0.79462,0.79305,0.7946,54800000.0
2008-03-04 06:50:00,0.79429,0.79429,0.79368,0.79382,52800000.0
2008-03-04 06:55:00,0.79378,0.79418,0.79369,0.79383,56000000.0
2008-03-04 07:00:00,0.79386,0.79402,0.79375,0.79389,54400000.0
2008-03-04 07:05:00,0.79403,0.79452,0.79402,0.79412,44600000.0
2008-03-04 07:10:00,0.7943,0.7944,0.79357,0.79357,46400000.0
2008-03-04 07:15:00,0.79387,0.79396,0.79343,0.79343,54400000.0
2008-03-04 07:20:00,0.79374,0.79386,0.7934,0.7935,54400000.0
2008-03-04 07:25:00,0.79355,0.79423,0.79344,0.79417,67200000.0
2008-03-04 07:30:00,0.79387,0.79411,0.7938,0.7941,48000000.0
2008-03-04 07:35:00,0.79426,0.79429,0.79381,0.79429,61800000.0
2008-03-04 07:40:00,0.79439,0.79484,0.79437,0.79484,61800000.0
2008-03-04 07:45:00,0.79521,0.7953,0.79458,0.79498,65600000.0
2008-03-04 07:50:00,0.79489,0.79527,0.79404,0.79501,59200000.0
2008-03-04 07:55:00,0.79518,0.79518,0.7947,0.79486,54400000.0
2008-03-04 08:00:00,0.79426,0.79535,0.79426,0.79535,65600000.0
2008-03-04 08:05:00,0.79455,0.79483,0.79376,0.79376,56000000.0
2008-03-04 08:10:00,0.79406,0.79494,0.79358,0.79494,59600000.0
2008-03-04 08:15:00,0.79501,0.79501,0.79455,0.79471,66600000.0
2008-03-04 08:20:00,0.79456,0.79511,0.7942,0.79509,76800000.0
2008-03-04 08:25:00,0.79505,0.79523,0.79497,0.7951,54400000.0
2008-03-04 08:30:00,0.79488,0.79538,0.79475,0.79525,45800000.0
2008-03-04 08:35:00,0.79522,0.79562,0.79482,0.79501,62400000.0
2008-03-04 08:40:00,0.79495,0.79519,0.79489,0.79491,66600000.0
2008-03-04 08:45:00,0.79482,0.79535,0.79479,0.79525,70400000.0
2008-03-04 08:50:00,0.79496,0.79538,0.79488,0.79513,60800000.0
2008-03-04 08:55:00,0.79531,0.79541,0.7947,0.79483,70400000.0
2008-03-04 09:00:00,0.79486,0.7952,0.79455,0.7952,73000000.0
2008-03-04 09:05:00,0.79526,0.79591,0.79526,0.79591,64000000.0
2008-03-04 09:10:00,0.79578,0.79615,0.79551,0.79611,60800000.0
2008-03-04 09:15:00,0.79607,0.79609,0.79498,0.79606,70400000.0
2008-03-04 09:20:00,0.79617,0.79705,0.79571,0.79703,59200000.0
2008-03-04 09:25:00,0.79686,0.79707,0.79621,0.79621,54400000.0
2008-03-04 09:30:00,0.79626,0.79632,0.79579,0.79611,67200000.0
2008-03-04 09:35:00,0.79604,0.79662,0.79602,0.79652,59200000.0
2008-03-04 09:40:00,0.79555,0.7973,0.79555,0.797,67200000.0
2008-03-04 09:45:00,0.79696,0.79696,0.79562,0.79562,67000000.0
2008-03-04 09:50:00,0.79573,0.79592,0.79495,0.79495,59200000.0
2008-03-04 09:55:00,0.79491,0.79549,0.79483,0.79549,64000000.0
2008-03-04 10:00:00,0.79556,0.79569,0.79513,0.79519,54400000.0
2008-03-04 10:05:00,0.7953,0.79677,0.7953,0.79645,68800000.0
2008-03-04 10:10:00,0.79646,0.79654,0.79595,0.79595,68800000.0
2008-03-04 10:15:00,0.79588,0.7966,0.79575,0.7966,61200000.0
2008-03-04 10:20:00,0.79675,0.79675,0.79596,0.79603,67200000.0
2008-03-04 10:25:00,0.7962,0.7968,0.79612,0.7964,53800000.0
2008-03-04 10:30:00,0.79648,0.7971,0.79613,0.7971,67200000.0
2008-03-04 10:35:00,0.79702,0.7978,0.79695,0.79778,60800000.0
2008-03-04 10:40:00,0.79768,0.79842,0.79762,0.79836,73000000.0
2008-03-04 10:45:00,0.79847,0.79852,0.79786,0.79808,68800000.0
2008-03-04 10:50:00,0.79831,0.79834,0.79762,0.79773,67200000.0
2008-03-04 10:55:00,0.79757,0.7978,0.79743,0.79775,67600000.0
2008-03-04 11:00:00,0.79777,0.79798,0.79678,0.79678,65600000.0
2008-03-04 11:05:00,0.79676,0.79686,0.79581,0.79597,64000000.0
2008-03-04 11:10:00,0.79593,0.79593,0.79524,0.79557,73600000.0
2008-03-04 11:15:00,0.79568,0.79581,0.79498,0.79498,64400000.0
2008-03-04 11:20:00,0.79481,0.795,0.79433,0.79493,67200000.0
2008-03-04 11:25:00,0.79512,0.79512,0.79413,0.79469,59600000.0
2008-03-04 11:30:00,0.79465,0.79482,0.79395,0.79395,75200000.0
2008-03-04 11:35:00,0.79405,0.79428,0.79326,0.79326,67200000.0
2008-03-04 11:40:00,0.79332,0.79395,0.79317,0.79395,51600000.0
2008-03-04 11:45:00,0.79401,0.79404,0.79337,0.79394,67600000.0
2008-03-04 11:50:00,0.79426,0.79496,0.79376,0.79496,70400000.0
2008-03-04 11:55:00,0.79481,0.79481,0.79403,0.79437,59200000.0
2008-03-04 12:00:00,0.79404,0.79407,0.79294,0.79351,75200000.0
2008-03-04 12:05:00,0.79341,0.79341,0.79292,0.79315,65400000.0
2008-03-04 12:10:00,0.79302,0.79302,0.79179,0.79179,73000000.0
2008-03-04 12:15:00,0.79187,0.79193,0.79141,0.79149,85800000.0
2008-03-04 12:20:00,0.7912,0.7918,0.79011,0.79142,66000000.0
2008-03-04 12:25:00,0.79136,0.79153,0.78995,0.79101,62400000.0
2008-03-04 12:30:00,0.79105,0.79115,0.79086,0.791,57600000.0
2008-03-04 12:35:00,0.79104,0.79118,0.79009,0.79035,67200000.0
2008-03-04 12:40:00,0.79011,0.79092,0.79001,0.79058,71400000.0
2008-03-04 12:45:00,0.7907,0.79073,0.79009,0.79009,60800000.0
2008-03-04 12:50:00,0.79054,0.79111,0.79038,0.79065,67200000.0
2008-03-04 12:55:00,0.79075,0.7913,0.79051,0.79101,70400000.0
2008-03-04 13:00:00,0.79098,0.79172,0.79068,0.79172,60800000.0
2008-03-04 13:05:00,0.79179,0.79209,0.79168,0.79202,67200000.0
2008-03-04 13:10:00,0.79199,0.79201,0.79127,0.79169,58600000.0
2008-03-04 13:15:00,0.79176,0.79198,0.79137,0.79175,78400000.0
2008-03-04 13:20:00,0.792,0.79223,0.79165,0.79167,62200000.0
2008-03-04 13:25:00,0.79193,0.79236,0.79185,0.79185,64000000.0
2008-03-04 13:30:00,0.79181,0.79204,0.79177,0.79204,72400000.0
2008-03-04 13:35:00,0.79195,0.79209,0.79147,0.79209,70400000.0
2008-03-04 13:40:00,0.79205,0.79205,0.79102,0.79118,65600000.0
2008-03-04 13:45:00,0.79102,0.79124,0.79052,0.79101,124800000.0
2008-03-04 13:50:00,0.79105,0.79117,0.78995,0.79099,97600000.0
2008-03-04 13:55:00,0.7911,0.79133,0.79071,0.79123,59200000.0
2008-03-04 14:00:00,0.79124,0.79167,0.79124,0.79144,139600000.0
2008-03-04 14:05:00,0.79148,0.79181,0.79139,0.79181,78400000.0
2008-03-04 14:10:00,0.79189,0.79229,0.79151,0.79227,102400000.0
2008-03-04 14:15:00,0.79229,0.79285,0.79162,0.79282,81600000.0
2008-03-04 14:20:00,0.79275,0.79302,0.79252,0.79263,96000000.0
2008-03-04 14:25:00,0.79265,0.79285,0.79234,0.79264,206800000.0
2008-03-04 14:30:00,0.79285,0.79303,0.7922,0.7922,90000000.0
2008-03-04 14:35:00,0.79214,0.79275,0.79209,0.79261,144000000.0
2008-03-04 14:40:00,0.79276,0.79317,0.79262,0.79317,181200000.0
2008-03-04 14:45:00,0.79326,0.79422,0.79326,0.79422,99200000.0
2008-03-04 14:50:00,0.79423,0.79423,0.79361,0.79381,124800000.0
2008-03-04 14:55:00,0.79351,0.79396,0.79323,0.79357,88000000.0
2008-03-04 15:00:00,0.79361,0.7941,0.79358,0.7941,108600000.0
2008-03-04 15:05:00,0.79408,0.79411,0.7934,0.79347,120000000.0
2008-03-04 15:10:00,0.79317,0.79364,0.79312,0.79336,167400000.0
2008-03-04 15:15:00,0.79325,0.79352,0.79307,0.79338,81600000.0
2008-03-04 15:20:00,0.79336,0.79348,0.79288,0.79309,113600000.0
2008-03-04 15:25:00,0.79285,0.79311,0.79178,0.79277,178800000.0
2008-03-04 15:30:00,0.79157,0.7933,0.79118,0.79304,131200000.0
2008-03-04 15:35:00,0.79305,0.79338,0.79301,0.79317,130600000.0
2008-03-04 15:40:00,0.79287,0.79351,0.79278,0.79331,156200000.0
2008-03-04 15:45:00,0.79315,0.79358,0.79304,0.7933,137000000.0
2008-03-04 15:50:00,0.79326,0.79355,0.79309,0.79311,120000000.0
2008-03-04 15:55:00,0.79323,0.79327,0.79263,0.79327,120000000.0
2008-03-04 16:00:00,0.79537,0.79731,0.79537,0.79731,163600000.0
2008-03-04 16:05:00,0.79748,0.79761,0.79618,0.79626,188800000.0
2008-03-04 16:10:00,0.79616,0.79651,0.79503,0.79641,140000000.0
2008-03-04 16:15:00,0.79667,0.79734,0.79667,0.79702,132800000.0
2008-03-04 16:20:00,0.79713,0.79731,0.79612,0.79612,142400000.0
2008-03-04 16:25:00,0.79601,0.79649,0.79601,0.79645,96000000.0
2008-03-04 16:30:00,0.79634,0.79718,0.79634,0.79648,248400000.0
2008-03-04 16:35:00,0.79636,0.79688,0.79618,0.79688,244000000.0
2008-03-04 16:40:00,0.79695,0.79695,0.79636,0.79646,134400000.0
2008-03-04 16:45:00,0.79662,0.79673,0.79619,0.79647,306000000.0
2008-03-04 16:50:00,0.79646,0.79683,0.79633,0.79653,197800000.0
2008-03-04 16:55:00,0.79659,0.79681,0.79627,0.7966,251600000.0
2008-03-04 17:00:00,0.79652,0.79652,0.79589,0.79624,245200000.0
2008-03-04 17:05:00,0.79642,0.79658,0.79606,0.79606,219800000.0
2008-03-04 17:10:00,0.79596,0.79615,0.79388,0.79503,187200000.0
2008-03-04 17:15:00,0.79506,0.79536,0.79468,0.79536,170400000.0
2008-03-04 17:20:00,0.7955,0.7961,0.79524,0.79584,91200000.0
2008-03-04 17:25:00,0.79583,0.79596,0.79565,0.7958,138400000.0
2008-03-04 17:30:00,0.7958,0.79598,0.79568,0.79568,224400000.0
2008-03-04 17:35:00,0.7955,0.79552,0.79485,0.7952,270600000.0
2008-03-04 17:40:00,0.7951,0.79535,0.79455,0.79455,174400000.0
2008-03-04 17:45:00,0.79443,0.79503,0.79431,0.79472,265000000.0
2008-03-04 17:50:00,0.79462,0.79553,0.79449,0.79553,201600000.0
2008-03-04 17:55:00,0.79538,0.79542,0.79479,0.79495,285600000.0
2008-03-04 18:00:00,0.79475,0.79477,0.7939,0.79401,224400000.0
2008-03-04 18:05:00,0.79417,0.79426,0.79367,0.79402,326800000.0
2008-03-04 18:10:00,0.79383,0.79457,0.79366,0.79457,102400000.0
2008-03-04 18:15:00,0.79449,0.79449,0.79285,0.79285,246400000.0
2008-03-04 18:20:00,0.79297,0.79331,0.79224,0.79289,201600000.0
2008-03-04 18:25:00,0.79287,0.79399,0.7927,0.7935,128000000.0
2008-03-04 18:30:00,0.79351,0.79438,0.79325,0.79331,133600000.0
2008-03-04 18:35:00,0.79315,0.79366,0.7927,0.79292,91600000.0
2008-03-04 18:40:00,0.79274,0.79362,0.7926,0.79295,136400000.0
2008-03-04 18:45:00,0.79286,0.79403,0.79283,0.79368,120400000.0
2008-03-04 18:50:00,0.79377,0.79391,0.79324,0.79378,97600000.0
2008-03-04 18:55:00,0.79344,0.79446,0.79302,0.79302,99200000.0
2008-03-04 19:00:00,0.79312,0.79319,0.79234,0.79306,57600000.0
2008-03-04 19:05:00,0.7929,0.79376,0.7928,0.79359,170000000.0
2008-03-04 19:10:00,0.79364,0.79384,0.79291,0.79381,97600000.0
2008-03-04 19:15:00,0.79374,0.79428,0.79374,0.79399,70400000.0
2008-03-04 19:20:00,0.79393,0.79398,0.79333,0.79398,104000000.0
2008-03-04 19:25:00,0.7939,0.79406,0.79359,0.79383,78400000.0
2008-03-04 19:30:00,0.7936,0.79403,0.79343,0.79389,64000000.0
2008-03-04 19:35:00,0.79385,0.79439,0.7938,0.79433,62400000.0
2008-03-04 19:40:00,0.79433,0.79442,0.79386,0.79404,62200000.0
2008-03-04 19:45:00,0.79422,0.79468,0.79422,0.79465,67600000.0
2008-03-04 19:50:00,0.79445,0.79445,0.79386,0.79415,68600000.0
2008-03-04 19:55:00,0.79418,0.79465,0.79401,0.79401,63400000.0
2008-03-04 20:00:00,0.79384,0.79384,0.79337,0.79339,60800000.0
2008-03-04 20:05:00,0.79346,0.79346,0.79267,0.79285,57600000.0
2008-03-04 20:10:00,0.79298,0.79361,0.79284,0.79327,73600000.0
2008-03-04 20:15:00,0.79315,0.79348,0.79307,0.79337,60800000.0
2008-03-04 20:20:00,0.79339,0.79364,0.79244,0.7934,59200000.0
2008-03-04 20:25:00,0.79328,0.79345,0.79264,0.79327,70400000.0
2008-03-04 20:30:00,0.79336,0.79402,0.79324,0.79402,58000000.0
2008-03-04 20:35:00,0.79403,0.79413,0.7934,0.79365,62800000.0
2008-03-04 20:40:00,0.79369,0.79449,0.79335,0.79446,59200000.0
2008-03-04 20:45:00,0.7944,0.79469,0.79302,0.79469,60800000.0
2008-03-04 20:50:00,0.79483,0.79546,0.79483,0.79541,56000000.0
2008-03-04 20:55:00,0.79556,0.79579,0.79538,0.79572,74600000.0
2008-03-04 21:00:00,0.79584,0.79596,0.79472,0.79472,49600000.0
2008-03-04 21:05:00,0.79476,0.7948,0.79385,0.79385,57600000.0
2008-03-04 21:10:00,0.79375,0.79375,0.79339,0.79354,67200000.0
2008-03-04 21:15:00,0.79355,0.79362,0.79253,0.79333,54400000.0
2008-03-04 21:20:00,0.79329,0.79343,0.79268,0.79343,41600000.0
2008-03-04 21:25:00,0.79366,0.79422,0.79359,0.7941,64000000.0
2008-03-04 21:30:00,0.79424,0.79502,0.79424,0.79459,48000000.0
2008-03-04 21:35:00,0.79463,0.79516,0.79463,0.79485,56000000.0
2008-03-04 21:40:00,0.79513,0.7954,0.79468,0.79479,68800000.0
2008-03-04 21:45:00,0.79479,0.79504,0.79446,0.79468,56000000.0
2008-03-04 21:50:00,0.79493,0.79605,0.79411,0.79549,67000000.0
2008-03-04 21:55:00,0.79558,0.7959,0.79557,0.7956,59200000.0
2008-03-04 22:00:00,0.7955,0.79573,0.79489,0.79564,54400000.0
2008-03-04 22:05:00,0.79589,0.79654,0.79562,0.79562,65600000.0
2008-03-04 22:10:00,0.79562,0.79564,0.79506,0.79525,73600000.0
2008-03-04 22:15:00,0.79531,0.79614,0.79514,0.79595,57400000.0
2008-03-04 22:20:00,0.796,0.79604,0.79565,0.79573,52800000.0
2008-03-04 22:25:00,0.79593,0.79669,0.79521,0.79619,59600000.0
2008-03-04 22:30:00,0.79603,0.79605,0.79567,0.79567,53200000.0
2008-03-04 22:35:00,0.79579,0.79653,0.79579,0.79647,56000000.0
2008-03-04 22:40:00,0.79655,0.79691,0.79607,0.79691,60200000.0
2008-03-04 22:45:00,0.79688,0.79695,0.79619,0.79652,60800000.0
2008-03-04 22:50:00,0.79655,0.79718,0.79641,0.79686,52800000.0
2008-03-04 22:55:00,0.79707,0.79738,0.79675,0.79682,54400000.0
2008-03-04 23:00:00,0.79685,0.79704,0.79604,0.79604,48000000.0
2008-03-04 23:05:00,0.79599,0.79605,0.79493,0.795,57000000.0
2008-03-04 23:10:00,0.79502,0.79571,0.79496,0.79571,50600000.0
2008-03-04 23:15:00,0.79584,0.79584,0.79542,0.79577,69200000.0
2008-03-04 23:20:00,0.79584,0.79592,0.79538,0.79538,56000000.0
2008-03-04 23:25:00,0.79483,0.79558,0.79482,0.79528,44800000.0
2008-03-04 23:30:00,0.7948,0.79559,0.79476,0.79547,80000000.0
2008-03-04 23:35:00,0.79528,0.79528,0.79404,0.79509,59200000.0
2008-03-04 23:40:00,0.79487,0.79508,0.79471,0.79473,51600000.0
2008-03-04 23:45:00,0.79505,0.79513,0.79463,0.79472,61200000.0
2008-03-04 23:50:00,0.79489,0.79529,0.79453,0.7949,65600000.0
2008-03-04 23:55:00,0.79485,0.79525,0.79485,0.79513,46400000.0
2008-03-05 00:00:00,0.79524,0.79524,0.79431,0.79472,58600000.0
2008-03-05 00:05:00,0.79475,0.79545,0.79467,0.79545,54400000.0
2008-03-05 00:10:00,0.79533,0.79554,0.79464,0.79464,57400000.0
2008-03-05 00:15:00,0.79473,0.79475,0.79387,0.79405,54400000.0
2008-03-05 00:20:00,0.79391,0.79424,0.79375,0.79375,41600000.0
2008-03-05 00:25:00,0.79414,0.79419,0.79332,0.79343,56000000.0
2008-03-05 00:30:00,0.7933,0.79431,0.7933,0.79416,74600000.0
2008-03-05 00:35:00,0.79405,0.79405,0.7936,0.79363,41000000.0
2008-03-05 00:40:00,0.79406,0.79419,0.79363,0.7938,48000000.0
2008-03-05 00:45:00,0.79363,0.7943,0.79338,0.7943,70400000.0
2008-03-05 00:50:00,0.7943,0.79432,0.79347,0.79369,52800000.0
2008-03-05 00:55:00,0.79425,0.79482,0.79344,0.79387,44800000.0
2008-03-05 01:00:00,0.79404,0.79427,0.79365,0.79421,60800000.0
2008-03-05 01:05:00,0.79417,0.79474,0.79417,0.79474,65000000.0
2008-03-05 01:10:00,0.79477,0.79487,0.79372,0.79372,56400000.0
2008-03-05 01:15:00,0.79387,0.79418,0.79352,0.79375,70400000.0
2008-03-05 01:20:00,0.79384,0.79432,0.79382,0.79412,63400000.0
2008-03-05 01:25:00,0.79432,0.79443,0.7939,0.79418,50000000.0
2008-03-05 01:30:00,0.79422,0.79458,0.79399,0.79399,59200000.0
2008-03-05 01:35:00,0.7941,0.79452,0.7941,0.79422,55400000.0
2008-03-05 01:40:00,0.7951,0.79514,0.79392,0.79432,64000000.0
2008-03-05 01:45:00,0.79428,0.79431,0.79403,0.79422,48400000.0
2008-03-05 01:50:00,0.79405,0.79434,0.79403,0.79406,51200000.0
2008-03-05 01:55:00,0.79478,0.7949,0.79435,0.79442,43200000.0
2008-03-05 02:00:00,0.79417,0.79454,0.79413,0.79454,28200000.0
2008-03-05 02:05:00,0.79453,0.79454,0.79346,0.79371,51200000.0
2008-03-05 02:10:00,0.79393,0.794,0.79371,0.79373,54400000.0
2008-03-05 02:15:00,0.79374,0.79438,0.79359,0.79438,48000000.0
2008-03-05 02:20:00,0.79413,0.79494,0.79413,0.79455,65600000.0
2008-03-05 02:25:00,0.7945,0.7945,0.7927,0.7927,44800000.0
2008-03-05 02:30:00,0.79394,0.79489,0.79394,0.79419,60000000.0
2008-03-05 02:35:00,0.79407,0.79445,0.79373,0.79397,43600000.0
2008-03-05 02:40:00,0.79448,0.79466,0.79294,0.79391,54200000.0
2008-03-05 02:45:00,0.79395,0.79422,0.79364,0.79397,54800000.0
2008-03-05 02:50:00,0.79396,0.79405,0.79358,0.79373,57600000.0
2008-03-05 02:55:00,0.7938,0.794,0.79342,0.79363,64400000.0
2008-03-05 03:00:00,0.79354,0.79372,0.79304,0.79371,60800000.0
2008-03-05 03:05:00,0.79367,0.79367,0.79263,0.79314,60800000.0
2008-03-05 03:10:00,0.79323,0.79384,0.7932,0.79333,62400000.0
2008-03-05 03:15:00,0.7932,0.7936,0.79217,0.7936,54400000.0
2008-03-05 03:20:00,0.79351,0.79351,0.79256,0.79265,60800000.0
2008-03-05 03:25:00,0.79371,0.79381,0.79245,0.79307,66600000.0
2008-03-05 03:30:00,0.79275,0.79456,0.79275,0.79453,51600000.0
2008-03-05 03:35:00,0.79393,0.79417,0.79358,0.79377,44800000.0
2008-03-05 03:40:00,0.79393,0.79393,0.79349,0.7937,38800000.0
2008-03-05 03:45:00,0.79331,0.79385,0.79331,0.79379,36800000.0
2008-03-05 03:50:00,0.79376,0.79431,0.79376,0.79421,58000000.0
2008-03-05 03:55:00,0.79434,0.79444,0.79404,0.7943,57000000.0
2008-03-05 04:00:00,0.79401,0.79415,0.79295,0.79345,67600000.0
2008-03-05 04:05:00,0.79338,0.79404,0.79329,0.79399,45800000.0
2008-03-05 04:10:00,0.79375,0.79415,0.79343,0.79414,46400000.0
2008-03-05 04:15:00,0.79409,0.7942,0.79387,0.79389,46400000.0
2008-03-05 04:20:00,0.79383,0.79392,0.79271,0.79387,59200000.0
2008-03-05 04:25:00,0.79399,0.79414,0.79321,0.79329,48000000.0
2008-03-05 04:30:00,0.79374,0.79381,0.79364,0.79367,46400000.0
2008-03-05 04:35:00,0.79362,0.79369,0.79263,0.79326,57600000.0
2008-03-05 04:40:00,0.79358,0.79374,0.79309,0.7935,40000000.0
2008-03-05 04:45:00,0.79369,0.79369,0.79278,0.79325,58400000.0
2008-03-05 04:50:00,0.793,0.79382,0.79264,0.79343,52800000.0
2008-03-05 04:55:00,0.79341,0.79342,0.79314,0.79314,66600000.0
2008-03-05 05:00:00,0.79324,0.79332,0.7927,0.79321,62400000.0
2008-03-05 05:05:00,0.7931,0.7934,0.79285,0.79304,62400000.0
2008-03-05 05:10:00,0.79306,0.79337,0.79283,0.79289,62800000.0
2008-03-05 05:15:00,0.79283,0.79337,0.79282,0.79335,36800000.0
2008-03-05 05:20:00,0.79352,0.79368,0.7931,0.79364,54400000.0
2008-03-05 05:25:00,0.79386,0.79386,0.79299,0.79299,52800000.0
2008-03-05 05:30:00,0.79297,0.7933,0.79295,0.79327,21800000.0
2008-03-05 05:35:00,0.79342,0.79351,0.79269,0.79282,64000000.0
2008-03-05 05:40:00,0.79283,0.79283,0.79193,0.79193,57600000.0
2008-03-05 05:45:00,0.79243,0.79256,0.79208,0.79208,59200000.0
2008-03-05 05:50:00,0.79237,0.79237,0.79199,0.7921,64000000.0
2008-03-05 05:55:00,0.79233,0.79255,0.79227,0.79239,41600000.0
2008-03-05 06:00:00,0.7924,0.79315,0.79225,0.79294,59200000.0
2008-03-05 06:05:00,0.79294,0.79308,0.79227,0.79257,59600000.0
2008-03-05 06:10:00,0.79248,0.79267,0.79211,0.79211,49600000.0
2008-03-05 06:15:00,0.79204,0.79264,0.79204,0.79264,58600000.0
2008-03-05 06:20:00,0.79245,0.79292,0.79155,0.79256,51200000.0
2008-03-05 06:25:00,0.79255,0.79297,0.79247,0.79255,49600000.0
2008-03-05 06:30:00,0.79198,0.79247,0.79175,0.79217,54400000.0
2008-03-05 06:35:00,0.79193,0.792,0.79164,0.79194,49600000.0
2008-03-05 06:40:00,0.79193,0.79227,0.79192,0.79197,57000000.0
2008-03-05 06:45:00,0.79187,0.79187,0.79058,0.79093,54800000.0
2008-03-05 06:50:00,0.79094,0.79147,0.79078,0.79112,48000000.0
2008-03-05 06:55:00,0.79111,0.79206,0.7909,0.79107,57000000.0
2008-03-05 07:00:00,0.79065,0.79207,0.79065,0.79127,60800000.0
2008-03-05 07:05:00,0.79115,0.79145,0.79103,0.79131,42000000.0
2008-03-05 07:10:00,0.79154,0.79161,0.7909,0.79093,20800000.0
2008-03-05 07:15:00,0.79156,0.79181,0.79153,0.79181,53800000.0
2008-03-05 07:20:00,0.79186,0.79203,0.79153,0.79203,57600000.0
2008-03-05 07:25:00,0.79194,0.79195,0.79163,0.7917,56000000.0
2008-03-05 07:30:00,0.7917,0.79194,0.79169,0.79173,48000000.0
2008-03-05 07:35:00,0.79152,0.79161,0.79123,0.79145,62400000.0
2008-03-05 07:40:00,0.79149,0.79154,0.79111,0.79142,62400000.0
2008-03-05 07:45:00,0.79145,0.79152,0.79082,0.79084,65600000.0
2008-03-05 07:50:00,0.79077,0.79172,0.7902,0.79168,59200000.0
2008-03-05 07:55:00,0.79148,0.79166,0.7912,0.7913,53800000.0
2008-03-05 08:00:00,0.79109,0.79152,0.791,0.79152,60800000.0
2008-03-05 08:05:00,0.79149,0.7915,0.7909,0.79102,56000000.0
2008-03-05 08:10:00,0.79108,0.79175,0.79108,0.79168,59200000.0
2008-03-05 08:15:00,0.79154,0.79165,0.79119,0.79153,67200000.0
2008-03-05 08:20:00,0.79145,0.79154,0.79127,0.79138,69200000.0
2008-03-05 08:25:00,0.79192,0.79196,0.7913,0.7918,40000000.0
2008-03-05 08:30:00,0.79173,0.79177,0.79135,0.79146,59200000.0
2008-03-05 08:35:00,0.79148,0.79194,0.79135,0.79193,48000000.0
2008-03-05 08:40:00,0.79183,0.79218,0.79158,0.79203,67200000.0
2008-03-05 08:45:00,0.7919,0.79238,0.79164,0.79238,70400000.0
2008-03-05 08:50:00,0.79237,0.7927,0.79237,0.7925,52200000.0
2008-03-05 08:55:00,0.79272,0.79316,0.79224,0.79224,70400000.0
2008-03-05 09:00:00,0.79212,0.79254,0.79204,0.79204,74000000.0
2008-03-05 09:05:00,0.79189,0.79233,0.79189,0.79227,64400000.0
2008-03-05 09:10:00,0.7923,0.79237,0.79208,0.79237,60800000.0
2008-03-05 09:15:00,0.79239,0.79242,0.79135,0.79196,62400000.0
2008-03-05 09:20:00,0.79187,0.79187,0.791,0.791,59200000.0
2008-03-05 09:25:00,0.79094,0.79182,0.79085,0.79154,54400000.0
2008-03-05 09:30:00,0.79162,0.7917,0.79088,0.79098,67600000.0
2008-03-05 09:35:00,0.79082,0.79089,0.79032,0.79089,59200000.0
2008-03-05 09:40:00,0.79106,0.79133,0.79003,0.79128,70400000.0
2008-03-05 09:45:00,0.79134,0.79172,0.7909,0.7909,67200000.0
2008-03-05 09:50:00,0.7908,0.79121,0.79076,0.79121,59200000.0
2008-03-05 09:55:00,0.7913,0.79167,0.79092,0.79122,64000000.0
2008-03-05 10:00:00,0.79113,0.79129,0.79099,0.79123,54400000.0
2008-03-05 10:05:00,0.79117,0.79119,0.79059,0.79059,68800000.0
2008-03-05 10:10:00,0.7908,0.79141,0.79077,0.79078,68800000.0
2008-03-05 10:15:00,0.7907,0.79075,0.79029,0.79059,60800000.0
2008-03-05 10:20:00,0.79062,0.79118,0.79062,0.79081,67200000.0
2008-03-05 10:25:00,0.79085,0.7914,0.79084,0.79122,53800000.0
2008-03-05 10:30:00,0.79126,0.79169,0.79105,0.79154,67600000.0
2008-03-05 10:35:00,0.7915,0.79177,0.79067,0.79074,54400000.0
2008-03-05 10:40:00,0.79064,0.7908,0.79002,0.79002,73600000.0
2008-03-05 10:45:00,0.79007,0.79029,0.78984,0.78999,68800000.0
2008-03-05 10:50:00,0.79029,0.79055,0.7899,0.7899,67600000.0
2008-03-05 10:55:00,0.78975,0.79036,0.7894,0.78945,67200000.0
2008-03-05 11:00:00,0.78964,0.78967,0.78928,0.7895,65600000.0
2008-03-05 11:05:00,0.78966,0.79002,0.78915,0.78983,54400000.0
2008-03-05 11:10:00,0.78984,0.78997,0.78911,0.78925,73600000.0
2008-03-05 11:15:00,0.78922,0.78958,0.78904,0.78953,64000000.0
2008-03-05 11:20:00,0.78964,0.78973,0.78919,0.78924,67200000.0
2008-03-05 11:25:00,0.78933,0.78972,0.78926,0.78934,59200000.0
2008-03-05 11:30:00,0.78914,0.78914,0.78839,0.78839,75600000.0
2008-03-05 11:35:00,0.7885,0.78905,0.78834,0.78834,67200000.0
2008-03-05 11:40:00,0.78827,0.78837,0.78776,0.78812,54200000.0
2008-03-05 11:45:00,0.78805,0.78819,0.78766,0.78775,67200000.0
2008-03-05 11:50:00,0.78767,0.78767,0.78551,0.78659,70400000.0
2008-03-05 11:55:00,0.7865,0.78711,0.78643,0.78681,59200000.0
2008-03-05 12:00:00,0.78683,0.78714,0.78587,0.78684,75200000.0
2008-03-05 12:05:00,0.78646,0.7868,0.78608,0.7868,66000000.0
2008-03-05 12:10:00,0.78672,0.78728,0.78672,0.78698,65600000.0
2008-03-05 12:15:00,0.787,0.78734,0.7869,0.78734,76800000.0
2008-03-05 12:20:00,0.78731,0.78789,0.78655,0.78693,65600000.0
2008-03-05 12:25:00,0.78679,0.78684,0.78562,0.78657,62400000.0
2008-03-05 12:30:00,0.78618,0.78734,0.78618,0.78734,57000000.0
2008-03-05 12:35:00,0.78727,0.78732,0.78689,0.78696,67600000.0
2008-03-05 12:40:00,0.78691,0.78739,0.78689,0.7871,72000000.0
2008-03-05 12:45:00,0.78753,0.78781,0.78729,0.78765,63400000.0
2008-03-05 12:50:00,0.78777,0.78777,0.78695,0.78722,70400000.0
2008-03-05 12:55:00,0.78755,0.78782,0.78728,0.78762,70400000.0
2008-03-05 13:00:00,0.78764,0.78764,0.78679,0.78702,48000000.0
2008-03-05 13:05:00,0.78741,0.78777,0.7872,0.78772,67200000.0
2008-03-05 13:10:00,0.78757,0.78783,0.78734,0.78783,59600000.0
2008-03-05 13:15:00,0.78777,0.788,0.78755,0.788,78400000.0
2008-03-05 13:20:00,0.78804,0.78804,0.78775,0.78792,62400000.0
2008-03-05 13:25:00,0.78791,0.78812,0.78779,0.78795,64400000.0
2008-03-05 13:30:00,0.78806,0.7883,0.78754,0.78779,71400000.0
2008-03-05 13:35:00,0.78793,0.78793,0.78755,0.78765,70400000.0
2008-03-05 13:40:00,0.78762,0.78762,0.78695,0.78734,65600000.0
2008-03-05 13:45:00,0.78724,0.78767,0.78721,0.78767,124800000.0
2008-03-05 13:50:00,0.78825,0.78825,0.78595,0.78696,87400000.0
2008-03-05 13:55:00,0.78744,0.78764,0.78717,0.78724,59200000.0
2008-03-05 14:00:00,0.78727,0.78787,0.78718,0.7877,138600000.0
2008-03-05 14:05:00,0.78768,0.78838,0.78768,0.78828,80000000.0
2008-03-05 14:10:00,0.78842,0.78883,0.78842,0.78881,102400000.0
2008-03-05 14:15:00,0.78874,0.78896,0.78791,0.78866,81600000.0
2008-03-05 14:20:00,0.78844,0.78911,0.78841,0.78881,96000000.0
2008-03-05 14:25:00,0.78904,0.7895,0.78903,0.7893,206400000.0
2008-03-05 14:30:00,0.78942,0.78951,0.78911,0.78919,89000000.0
2008-03-05 14:35:00,0.7892,0.78937,0.7892,0.78923,144000000.0
2008-03-05 14:40:00,0.78898,0.78956,0.78896,0.78956,157200000.0
2008-03-05 14:45:00,0.7896,0.78994,0.78941,0.78953,99200000.0
2008-03-05 14:50:00,0.78967,0.78999,0.78956,0.78999,124800000.0
2008-03-05 14:55:00,0.79008,0.79026,0.78991,0.7902,87400000.0
2008-03-05 15:00:00,0.79019,0.79044,0.79012,0.79027,109200000.0
2008-03-05 15:05:00,0.79036,0.79052,0.79009,0.79013,120000000.0
2008-03-05 15:10:00,0.79015,0.79033,0.78982,0.79007,171600000.0
2008-03-05 15:15:00,0.79004,0.7902,0.7895,0.78966,85800000.0
2008-03-05 15:20:00,0.79,0.79019,0.78965,0.78992,113000000.0
2008-03-05 15:25:00,0.78994,0.7903,0.78917,0.7903,178000000.0
2008-03-05 15:30:00,0.78961,0.79109,0.78939,0.79102,134800000.0
2008-03-05 15:35:00,0.79103,0.79189,0.79093,0.79161,130600000.0
2008-03-05 15:40:00,0.79159,0.79182,0.7903,0.79037,156800000.0
2008-03-05 15:45:00,0.79012,0.79032,0.7899,0.78997,138000000.0
2008-03-05 15:50:00,0.78996,0.78996,0.78893,0.789,119400000.0
2008-03-05 15:55:00,0.78906,0.78906,0.78787,0.78839,120000000.0
2008-03-05 16:00:00,0.78839,0.78876,0.78827,0.78827,164600000.0
2008-03-05 16:05:00,0.78817,0.78872,0.78811,0.78835,188800000.0
2008-03-05 16:10:00,0.78839,0.78905,0.78731,0.78905,142200000.0
2008-03-05 16:15:00,0.7889,0.7891,0.7888,0.78885,132800000.0
2008-03-05 16:20:00,0.78876,0.78961,0.78873,0.78953,142200000.0
2008-03-05 16:25:00,0.78952,0.78958,0.78918,0.78951,96400000.0
2008-03-05 16:30:00,0.78955,0.79045,0.78954,0.79015,248000000.0
2008-03-05 16:35:00,0.79006,0.79012,0.78932,0.78938,243200000.0
2008-03-05 16:40:00,0.78932,0.78971,0.78897,0.78971,134400000.0
2008-03-05 16:45:00,0.78979,0.79026,0.78973,0.79026,305000000.0
2008-03-05 16:50:00,0.79034,0.79076,0.79028,0.79076,197800000.0
2008-03-05 16:55:00,0.79076,0.7909,0.79063,0.79063,249400000.0
2008-03-05 17:00:00,0.79049,0.79059,0.78965,0.78969,244800000.0
2008-03-05 17:05:00,0.78937,0.78937,0.78841,0.78853,219600000.0
2008-03-05 17:10:00,0.78858,0.7891,0.78827,0.78901,187200000.0
2008-03-05 17:15:00,0.78906,0.78991,0.78906,0.78931,168800000.0
2008-03-05 17:20:00,0.78933,0.78949,0.788,0.78916,93800000.0
2008-03-05 17:25:00,0.78912,0.78932,0.78857,0.78932,137000000.0
2008-03-05 17:30:00,0.78919,0.78919,0.7883,0.78889,225000000.0
2008-03-05 17:35:00,0.78903,0.78948,0.789,0.78948,272400000.0
2008-03-05 17:40:00,0.78961,0.79165,0.78939,0.79165,173600000.0
2008-03-05 17:45:00,0.79175,0.79201,0.79064,0.79082,266000000.0
2008-03-05 17:50:00,0.79116,0.79186,0.79097,0.79128,201600000.0
2008-03-05 17:55:00,0.79143,0.79263,0.79143,0.79263,287200000.0
2008-03-05 18:00:00,0.79263,0.79288,0.79215,0.79254,224000000.0
2008-03-05 18:05:00,0.79252,0.79269,0.79217,0.79261,326800000.0
2008-03-05 18:10:00,0.79251,0.79309,0.79241,0.79289,102800000.0
2008-03-05 18:15:00,0.79293,0.79333,0.79276,0.79325,242400000.0
2008-03-05 18:20:00,0.79325,0.79402,0.79223,0.79303,196000000.0
2008-03-05 18:25:00,0.7932,0.79343,0.79305,0.7932,126200000.0
2008-03-05 18:30:00,0.7931,0.79326,0.79259,0.79273,133600000.0
2008-03-05 18:35:00,0.79271,0.79285,0.79246,0.79275,91200000.0
2008-03-05 18:40:00,0.79265,0.79297,0.79244,0.79244,136400000.0
2008-03-05 18:45:00,0.79247,0.79272,0.7922,0.79228,120000000.0
2008-03-05 18:50:00,0.792,0.792,0.79143,0.79158,98000000.0
2008-03-05 18:55:00,0.79168,0.79188,0.79123,0.79141,99200000.0
2008-03-05 19:00:00,0.79175,0.79187,0.79097,0.79098,62400000.0
2008-03-05 19:05:00,0.79095,0.79126,0.79042,0.79117,170000000.0
2008-03-05 19:10:00,0.7911,0.79111,0.79046,0.79071,96800000.0
2008-03-05 19:15:00,0.79054,0.79059,0.78952,0.78976,70400000.0
2008-03-05 19:20:00,0.78977,0.7902,0.7895,0.78956,104000000.0
2008-03-05 19:25:00,0.78972,0.79013,0.78954,0.79,78400000.0
2008-03-05 19:30:00,0.79028,0.79066,0.78977,0.7906,64000000.0
2008-03-05 19:35:00,0.79049,0.79063,0.79007,0.79023,62400000.0
2008-03-05 19:40:00,0.79026,0.79049,0.79007,0.79007,62400000.0
2008-03-05 19:45:00,0.78978,0.79019,0.7896,0.78976,67200000.0
2008-03-05 19:50:00,0.7897,0.79006,0.78957,0.78978,68800000.0
2008-03-05 19:55:00,0.7898,0.78981,0.78921,0.78931,64000000.0
2008-03-05 20:00:00,0.78925,0.78931,0.78896,0.78905,60200000.0
2008-03-05 20:05:00,0.78875,0.78952,0.78875,0.78927,46400000.0
2008-03-05 20:10:00,0.78927,0.78982,0.78927,0.78981,73600000.0
2008-03-05 20:15:00,0.78951,0.78951,0.78812,0.78893,72400000.0
2008-03-05 20:20:00,0.78891,0.78908,0.78803,0.78861,61800000.0
2008-03-05 20:25:00,0.78856,0.78927,0.78856,0.78911,68800000.0
2008-03-05 20:30:00,0.78899,0.78899,0.78841,0.78856,57600000.0
2008-03-05 20:35:00,0.78884,0.78939,0.78861,0.78903,54400000.0
2008-03-05 20:40:00,0.78911,0.78975,0.78907,0.78973,59200000.0
2008-03-05 20:45:00,0.7899,0.79022,0.78964,0.78964,64000000.0
2008-03-05 20:50:00,0.78964,0.78995,0.78945,0.78945,56000000.0
2008-03-05 20:55:00,0.78941,0.78947,0.78821,0.78871,75200000.0
2008-03-05 21:00:00,0.78879,0.78917,0.78879,0.78912,49600000.0
2008-03-05 21:05:00,0.78914,0.78914,0.78843,0.78896,62400000.0
2008-03-05 21:10:00,0.78886,0.78919,0.78868,0.78908,67200000.0
2008-03-05 21:15:00,0.78913,0.78927,0.78786,0.78871,54400000.0
2008-03-05 21:20:00,0.78826,0.78867,0.78778,0.78783,53200000.0
2008-03-05 21:25:00,0.78767,0.78796,0.78757,0.78776,64000000.0
2008-03-05 21:30:00,0.78774,0.78796,0.78734,0.78741,50600000.0
2008-03-05 21:35:00,0.78761,0.78785,0.78758,0.78782,60800000.0
2008-03-05 21:40:00,0.78782,0.78782,0.78726,0.78744,68800000.0
2008-03-05 21:45:00,0.78747,0.78747,0.78711,0.78714,49600000.0
2008-03-05 21:50:00,0.78726,0.78731,0.78624,0.78657,66000000.0
2008-03-05 21:55:00,0.78612,0.78654,0.78545,0.786,56000000.0
2008-03-05 22:00:00,0.78568,0.78745,0.7856,0.78745,52800000.0
2008-03-05 22:05:00,0.78777,0.78782,0.78715,0.78767,58600000.0
2008-03-05 22:10:00,0.78774,0.7887,0.78753,0.78856,73600000.0
2008-03-05 22:15:00,0.78862,0.78862,0.78731,0.78758,57600000.0
2008-03-05 22:20:00,0.78777,0.78885,0.78777,0.78858,49600000.0
2008-03-05 22:25:00,0.7889,0.78944,0.78824,0.78944,61200000.0
2008-03-05 22:30:00,0.78955,0.79051,0.78926,0.78965,48000000.0
2008-03-05 22:35:00,0.78962,0.79015,0.78954,0.78968,56000000.0
2008-03-05 22:40:00,0.7897,0.79035,0.78945,0.79022,60800000.0
2008-03-05 22:45:00,0.79024,0.79076,0.79013,0.79025,61200000.0
2008-03-05 22:50:00,0.79024,0.79025,0.7896,0.78969,54400000.0
2008-03-05 22:55:00,0.78984,0.78992,0.78961,0.78986,51200000.0
2008-03-05 23:00:00,0.78997,0.79008,0.78971,0.78994,60800000.0
2008-03-05 23:05:00,0.78991,0.79042,0.78991,0.79003,57600000.0
2008-03-05 23:10:00,0.7901,0.79065,0.7901,0.79061,46400000.0
2008-03-05 23:15:00,0.79072,0.79077,0.79006,0.79008,65600000.0
2008-03-05 23:20:00,0.79001,0.79014,0.78955,0.78957,47400000.0
2008-03-05 23:25:00,0.7901,0.79046,0.79003,0.79046,45200000.0
2008-03-05 23:30:00,0.79021,0.79044,0.7889,0.7892,79400000.0
2008-03-05 23:35:00,0.7893,0.78986,0.78852,0.78954,54800000.0
2008-03-05 23:40:00,0.78952,0.79048,0.78951,0.79035,33600000.0
2008-03-05 23:45:00,0.78952,0.79,0.78941,0.78994,59200000.0
2008-03-05 23:50:00,0.78915,0.78915,0.78865,0.78865,65600000.0
2008-03-05 23:55:00,0.78912,0.78933,0.78894,0.78925,43600000.0
2008-03-06 00:00:00,0.78964,0.79043,0.7893,0.79043,59200000.0
2008-03-06 00:05:00,0.79029,0.792,0.79015,0.7917,53200000.0
2008-03-06 00:10:00,0.7915,0.79156,0.7912,0.79133,57600000.0
2008-03-06 00:15:00,0.79139,0.79139,0.79079,0.79119,51200000.0
2008-03-06 00:20:00,0.7911,0.7911,0.79031,0.79039,57600000.0
2008-03-06 00:25:00,0.79077,0.79079,0.79033,0.79078,56400000.0
2008-03-06 00:30:00,0.79064,0.79146,0.79064,0.79132,75200000.0
2008-03-06 00:35:00,0.79113,0.79133,0.79093,0.79103,65600000.0
2008-03-06 00:40:00,0.79085,0.79106,0.79065,0.79066,48000000.0
2008-03-06 00:45:00,0.7907,0.79096,0.79057,0.79058,59200000.0
2008-03-06 00:50:00,0.79019,0.79048,0.79019,0.79037,52800000.0
2008-03-06 00:55:00,0.79042,0.7906,0.78954,0.78995,61200000.0
2008-03-06 01:00:00,0.79005,0.79018,0.78962,0.7899,60800000.0
2008-03-06 01:05:00,0.79005,0.79018,0.78943,0.78953,65600000.0
2008-03-06 01:10:00,0.7895,0.78976,0.78902,0.78969,56000000.0
2008-03-06 01:15:00,0.78962,0.78977,0.78947,0.7895,57600000.0
2008-03-06 01:20:00,0.78906,0.78975,0.78892,0.78973,51200000.0
2008-03-06 01:25:00,0.79055,0.79057,0.78955,0.78957,51600000.0
2008-03-06 01:30:00,0.78961,0.78961,0.78926,0.7894,59200000.0
2008-03-06 01:35:00,0.7895,0.7905,0.7895,0.7896,46400000.0
2008-03-06 01:40:00,0.78996,0.79003,0.78982,0.78992,56000000.0
2008-03-06 01:45:00,0.78948,0.79051,0.78942,0.79045,40000000.0
2008-03-06 01:50:00,0.78975,0.79032,0.78973,0.79025,53200000.0
2008-03-06 01:55:00,0.79046,0.7913,0.79046,0.79126,67200000.0
2008-03-06 02:00:00,0.79045,0.79075,0.79045,0.79045,59200000.0
2008-03-06 02:05:00,0.79059,0.79071,0.7901,0.79011,51200000.0
2008-03-06 02:10:00,0.7901,0.79069,0.7901,0.79027,59200000.0
2008-03-06 02:15:00,0.79064,0.7908,0.79039,0.79061,38400000.0
2008-03-06 02:20:00,0.79046,0.79074,0.79034,0.79069,58000000.0
2008-03-06 02:25:00,0.7907,0.79121,0.79006,0.7902,49600000.0
2008-03-06 02:30:00,0.79123,0.79144,0.79058,0.7912,59400000.0
2008-03-06 02:35:00,0.79123,0.79136,0.79086,0.79097,48400000.0
2008-03-06 02:40:00,0.7915,0.79185,0.7904,0.79185,41600000.0
2008-03-06 02:45:00,0.79173,0.79179,0.79144,0.7915,52800000.0
2008-03-06 02:50:00,0.7918,0.79191,0.79126,0.79155,57000000.0
2008-03-06 02:55:00,0.79145,0.79149,0.79069,0.79101,64400000.0
2008-03-06 03:00:00,0.79094,0.79134,0.79083,0.79134,54400000.0
2008-03-06 03:05:00,0.7913,0.79187,0.7913,0.79156,56000000.0
2008-03-06 03:10:00,0.79147,0.79155,0.7904,0.79046,62400000.0
2008-03-06 03:15:00,0.7906,0.79092,0.79055,0.79092,35600000.0
2008-03-06 03:20:00,0.79102,0.79134,0.79092,0.79098,60800000.0
2008-03-06 03:25:00,0.79097,0.79127,0.79025,0.79119,59600000.0
2008-03-06 03:30:00,0.79114,0.79171,0.79114,0.79163,56000000.0
2008-03-06 03:35:00,0.79162,0.79172,0.79145,0.79152,33600000.0
2008-03-06 03:40:00,0.79144,0.79149,0.7908,0.79108,44800000.0
2008-03-06 03:45:00,0.79058,0.79122,0.79058,0.79122,40000000.0
2008-03-06 03:50:00,0.79136,0.79156,0.79132,0.79152,46800000.0
2008-03-06 03:55:00,0.79095,0.7915,0.79095,0.7914,25000000.0
2008-03-06 04:00:00,0.79097,0.79145,0.79093,0.79105,40000000.0
2008-03-06 04:05:00,0.79139,0.79169,0.79106,0.79169,43200000.0
2008-03-06 04:10:00,0.79173,0.79203,0.79151,0.79168,46400000.0
2008-03-06 04:15:00,0.79153,0.79176,0.79136,0.79165,46800000.0
2008-03-06 04:20:00,0.79127,0.79168,0.79051,0.79116,53800000.0
2008-03-06 04:25:00,0.79159,0.79167,0.79114,0.79114,56000000.0
2008-03-06 04:30:00,0.7911,0.79129,0.79105,0.79129,58000000.0
2008-03-06 04:35:00,0.79115,0.79122,0.78996,0.79085,63400000.0
2008-03-06 04:40:00,0.79097,0.79125,0.7908,0.79123,57600000.0
2008-03-06 04:45:00,0.79114,0.79118,0.79069,0.79077,58000000.0
2008-03-06 04:50:00,0.79033,0.79094,0.78973,0.79072,52800000.0
2008-03-06 04:55:00,0.79086,0.79086,0.79007,0.79056,67200000.0
2008-03-06 05:00:00,0.79012,0.79066,0.79012,0.79066,57600000.0
2008-03-06 05:05:00,0.79058,0.79079,0.79022,0.79024,62400000.0
2008-03-06 05:10:00,0.79017,0.79033,0.7899,0.79016,53800000.0
2008-03-06 05:15:00,0.79016,0.79073,0.7901,0.79073,43200000.0
2008-03-06 05:20:00,0.79069,0.79096,0.79051,0.79059,54400000.0
2008-03-06 05:25:00,0.79057,0.79075,0.7904,0.79056,54400000.0
2008-03-06 05:30:00,0.79067,0.79129,0.79067,0.79087,41600000.0
2008-03-06 05:35:00,0.79123,0.79146,0.79074,0.79123,64200000.0
2008-03-06 05:40:00,0.79125,0.79156,0.79103,0.79103,46400000.0
2008-03-06 05:45:00,0.7911,0.79184,0.7911,0.79137,64000000.0
2008-03-06 05:50:00,0.79087,0.79113,0.79087,0.79108,37600000.0
2008-03-06 05:55:00,0.79148,0.79155,0.79107,0.79155,59200000.0
2008-03-06 06:00:00,0.79155,0.79155,0.79109,0.79122,59200000.0
2008-03-06 06:05:00,0.79087,0.79163,0.7908,0.79125,51200000.0
2008-03-06 06:10:00,0.79129,0.79141,0.79073,0.79121,49600000.0
2008-03-06 06:15:00,0.79072,0.791,0.7907,0.79093,38800000.0
2008-03-06 06:20:00,0.79104,0.79117,0.78975,0.79107,51200000.0
2008-03-06 06:25:00,0.79092,0.79112,0.79077,0.79104,49600000.0
2008-03-06 06:30:00,0.79055,0.79112,0.79055,0.79109,42000000.0
2008-03-06 06:35:00,0.79108,0.7913,0.7907,0.79104,59600000.0
2008-03-06 06:40:00,0.79095,0.79126,0.79086,0.79105,58400000.0
2008-03-06 06:45:00,0.79102,0.79172,0.79092,0.79106,65600000.0
2008-03-06 06:50:00,0.79108,0.79163,0.79052,0.79058,49600000.0
2008-03-06 06:55:00,0.791,0.79118,0.7906,0.79113,33600000.0
2008-03-06 07:00:00,0.79067,0.79101,0.79062,0.79099,38800000.0
2008-03-06 07:05:00,0.79068,0.79131,0.79065,0.79065,45200000.0
2008-03-06 07:10:00,0.79106,0.7913,0.79099,0.79108,44800000.0
2008-03-06 07:15:00,0.7907,0.79119,0.79035,0.79114,54400000.0
2008-03-06 07:20:00,0.7911,0.79173,0.7905,0.79068,58000000.0
2008-03-06 07:25:00,0.79075,0.79136,0.79072,0.79116,51600000.0
2008-03-06 07:30:00,0.79079,0.79114,0.79058,0.7907,48000000.0
2008-03-06 07:35:00,0.79079,0.79131,0.79072,0.79097,48000000.0
2008-03-06 07:40:00,0.79115,0.79139,0.79081,0.79081,60800000.0
2008-03-06 07:45:00,0.79024,0.79067,0.79003,0.79033,65600000.0
2008-03-06 07:50:00,0.7902,0.79037,0.78913,0.79031,58600000.0
2008-03-06 07:55:00,0.79029,0.79029,0.78979,0.79015,44800000.0
2008-03-06 08:00:00,0.79031,0.79069,0.7902,0.79069,60800000.0
2008-03-06 08:05:00,0.79066,0.79066,0.79015,0.79041,56000000.0
2008-03-06 08:10:00,0.79044,0.79065,0.79021,0.79032,59200000.0
2008-03-06 08:15:00,0.79072,0.79108,0.7905,0.79098,67600000.0
2008-03-06 08:20:00,0.79097,0.79139,0.79072,0.79075,68800000.0
2008-03-06 08:25:00,0.79118,0.79153,0.79024,0.79153,54400000.0
2008-03-06 08:30:00,0.79151,0.79156,0.79119,0.79128,49600000.0
2008-03-06 08:35:00,0.79136,0.79143,0.79092,0.79097,63400000.0
2008-03-06 08:40:00,0.79116,0.79116,0.79048,0.79059,67200000.0
2008-03-06 08:45:00,0.79003,0.79067,0.79003,0.79045,70400000.0
2008-03-06 08:50:00,0.79032,0.79032,0.7899,0.78993,52800000.0
2008-03-06 08:55:00,0.79005,0.7906,0.79,0.79017,70400000.0
2008-03-06 09:00:00,0.79035,0.79049,0.79008,0.79016,74000000.0
2008-03-06 09:05:00,0.79006,0.79006,0.78972,0.78984,64000000.0
2008-03-06 09:10:00,0.79014,0.79026,0.78994,0.79013,60800000.0
2008-03-06 09:15:00,0.7901,0.79041,0.7891,0.7903,62400000.0
2008-03-06 09:20:00,0.79028,0.79028,0.78964,0.78989,59600000.0
2008-03-06 09:25:00,0.78987,0.79005,0.78965,0.78981,53800000.0
2008-03-06 09:30:00,0.78995,0.79012,0.78945,0.79005,67600000.0
2008-03-06 09:35:00,0.79017,0.79034,0.78994,0.79011,59600000.0
2008-03-06 09:40:00,0.78899,0.79034,0.7889,0.78983,67200000.0
2008-03-06 09:45:00,0.7898,0.79012,0.78971,0.78992,67200000.0
2008-03-06 09:50:00,0.78997,0.79021,0.78983,0.79021,59200000.0
2008-03-06 09:55:00,0.79022,0.79047,0.78998,0.79047,64000000.0
2008-03-06 10:00:00,0.79053,0.79115,0.79041,0.7908,54800000.0
2008-03-06 10:05:00,0.79082,0.79096,0.7901,0.79027,68800000.0
2008-03-06 10:10:00,0.79064,0.7912,0.7905,0.79092,68800000.0
2008-03-06 10:15:00,0.79095,0.79105,0.79046,0.79084,60200000.0
2008-03-06 10:20:00,0.79085,0.79128,0.79011,0.79011,67600000.0
2008-03-06 10:25:00,0.79004,0.79042,0.78964,0.78972,54400000.0
2008-03-06 10:30:00,0.78992,0.78992,0.78912,0.78961,67200000.0
2008-03-06 10:35:00,0.78946,0.79033,0.78944,0.79033,65600000.0
2008-03-06 10:40:00,0.79034,0.7908,0.79023,0.79023,73600000.0
2008-03-06 10:45:00,0.79026,0.79063,0.78963,0.79008,68800000.0
2008-03-06 10:50:00,0.79006,0.79017,0.78972,0.78987,67200000.0
2008-03-06 10:55:00,0.78968,0.7898,0.78928,0.78938,66600000.0
2008-03-06 11:00:00,0.78936,0.78959,0.78895,0.78895,65000000.0
2008-03-06 11:05:00,0.78892,0.78962,0.78892,0.78892,53800000.0
2008-03-06 11:10:00,0.78882,0.78904,0.78813,0.78861,73600000.0
2008-03-06 11:15:00,0.78858,0.78919,0.7885,0.78919,63400000.0
2008-03-06 11:20:00,0.78921,0.78937,0.789,0.78919,67200000.0
2008-03-06 11:25:00,0.78921,0.78942,0.78891,0.78914,59200000.0
2008-03-06 11:30:00,0.78873,0.78937,0.78873,0.78911,75200000.0
2008-03-06 11:35:00,0.78919,0.78924,0.78857,0.78885,67200000.0
2008-03-06 11:40:00,0.78904,0.78921,0.78842,0.78891,56000000.0
2008-03-06 11:45:00,0.78892,0.78926,0.78841,0.78926,67600000.0
2008-03-06 11:50:00,0.78924,0.78962,0.78855,0.78918,70400000.0
2008-03-06 11:55:00,0.78958,0.78972,0.78915,0.78918,58600000.0
2008-03-06 12:00:00,0.78913,0.78943,0.78822,0.78911,75200000.0
2008-03-06 12:05:00,0.78884,0.78884,0.78797,0.78826,65000000.0
2008-03-06 12:10:00,0.78819,0.78885,0.78785,0.78864,74000000.0
2008-03-06 12:15:00,0.78872,0.78957,0.78872,0.78928,76800000.0
2008-03-06 12:20:00,0.78931,0.7899,0.78863,0.78968,65600000.0
2008-03-06 12:25:00,0.78967,0.78967,0.78811,0.78928,62400000.0
2008-03-06 12:30:00,0.78931,0.78994,0.78917,0.78994,64000000.0
2008-03-06 12:35:00,0.78966,0.78988,0.78935,0.78935,67600000.0
2008-03-06 12:40:00,0.78934,0.79024,0.78916,0.78989,72800000.0
2008-03-06 12:45:00,0.78981,0.78981,0.78913,0.78922,62400000.0
2008-03-06 12:50:00,0.78923,0.78937,0.78895,0.78922,62400000.0
2008-03-06 12:55:00,0.78942,0.78962,0.78898,0.7895,70800000.0
2008-03-06 13:00:00,0.78962,0.78987,0.78937,0.78972,61200000.0
2008-03-06 13:05:00,0.78982,0.79061,0.78971,0.79006,76800000.0
2008-03-06 13:10:00,0.79022,0.79046,0.78996,0.79039,63400000.0
2008-03-06 13:15:00,0.79052,0.79069,0.79008,0.79023,78400000.0
2008-03-06 13:20:00,0.79025,0.79037,0.78975,0.78977,61800000.0
2008-03-06 13:25:00,0.79017,0.79026,0.78996,0.78996,64000000.0
2008-03-06 13:30:00,0.78949,0.79005,0.78949,0.78995,72000000.0
2008-03-06 13:35:00,0.79007,0.79007,0.7894,0.78943,70400000.0
2008-03-06 13:40:00,0.78943,0.78955,0.78915,0.7893,65600000.0
2008-03-06 13:45:00,0.78952,0.78984,0.7892,0.78978,125200000.0
2008-03-06 13:50:00,0.78948,0.79011,0.78904,0.79008,97600000.0
2008-03-06 13:55:00,0.79013,0.79036,0.79009,0.79017,59200000.0
2008-03-06 14:00:00,0.78978,0.79023,0.78963,0.79023,139600000.0
2008-03-06 14:05:00,0.79017,0.79096,0.79017,0.79096,78400000.0
2008-03-06 14:10:00,0.79091,0.7913,0.79074,0.79086,102400000.0
2008-03-06 14:15:00,0.7909,0.79115,0.79002,0.79064,81600000.0
2008-03-06 14:20:00,0.7906,0.79127,0.79054,0.79103,96000000.0
2008-03-06 14:25:00,0.7911,0.79138,0.79099,0.79102,206400000.0
2008-03-06 14:30:00,0.79094,0.79124,0.79081,0.79121,89000000.0
2008-03-06 14:35:00,0.79114,0.79125,0.79012,0.79012,144000000.0
2008-03-06 14:40:00,0.79031,0.79114,0.79031,0.79093,181200000.0
2008-03-06 14:45:00,0.79077,0.79081,0.79025,0.79058,99600000.0
2008-03-06 14:50:00,0.79074,0.79078,0.79024,0.79071,124200000.0
2008-03-06 14:55:00,0.79071,0.79094,0.79043,0.79088,86800000.0
2008-03-06 15:00:00,0.79097,0.79131,0.79076,0.79089,108200000.0
2008-03-06 15:05:00,0.79079,0.79093,0.79003,0.79072,120000000.0
2008-03-06 15:10:00,0.79052,0.7909,0.79018,0.7909,168000000.0
2008-03-06 15:15:00,0.79092,0.79092,0.79047,0.79047,82400000.0
2008-03-06 15:20:00,0.79029,0.79078,0.78962,0.79026,113000000.0
2008-03-06 15:25:00,0.79025,0.79059,0.78885,0.79012,178000000.0
2008-03-06 15:30:00,0.78956,0.79095,0.7892,0.79027,136000000.0
2008-03-06 15:35:00,0.79012,0.79062,0.78991,0.79055,132600000.0
2008-03-06 15:40:00,0.79041,0.79094,0.79009,0.79094,156800000.0
2008-03-06 15:45:00,0.79109,0.79157,0.79092,0.79157,137600000.0
2008-03-06 15:50:00,0.79167,0.792,0.79151,0.79191,119400000.0
2008-03-06 15:55:00,0.7916,0.79207,0.79125,0.79125,119200000.0
2008-03-06 16:00:00,0.79121,0.79156,0.79099,0.79127,163600000.0
2008-03-06 16:05:00,0.79118,0.79165,0.79118,0.79148,189200000.0
2008-03-06 16:10:00,0.7914,0.79204,0.79043,0.79204,142400000.0
2008-03-06 16:15:00,0.79193,0.79285,0.79162,0.79162,133200000.0
2008-03-06 16:20:00,0.79157,0.7916,0.79125,0.79136,141800000.0
2008-03-06 16:25:00,0.79149,0.79209,0.79149,0.79204,96000000.0
2008-03-06 16:30:00,0.79184,0.79275,0.79168,0.79255,248000000.0
2008-03-06 16:35:00,0.79249,0.79287,0.79193,0.79197,244000000.0
2008-03-06 16:40:00,0.7919,0.7919,0.79031,0.79063,134400000.0
2008-03-06 16:45:00,0.79058,0.79079,0.79009,0.79026,305000000.0
2008-03-06 16:50:00,0.79029,0.79038,0.78963,0.78983,198800000.0
2008-03-06 16:55:00,0.78988,0.7905,0.78988,0.79019,250600000.0
2008-03-06 17:00:00,0.78963,0.78963,0.78724,0.78733,245200000.0
2008-03-06 17:05:00,0.78745,0.78765,0.78644,0.78655,218600000.0
2008-03-06 17:10:00,0.78649,0.78703,0.78642,0.78651,187000000.0
2008-03-06 17:15:00,0.7866,0.7871,0.78651,0.78665,169400000.0
2008-03-06 17:20:00,0.78684,0.78748,0.78684,0.78748,91200000.0
2008-03-06 17:25:00,0.7876,0.78805,0.78737,0.78805,137600000.0
2008-03-06 17:30:00,0.78812,0.78812,0.78751,0.78778,226000000.0
2008-03-06 17:35:00,0.78773,0.7878,0.78728,0.78747,272400000.0
2008-03-06 17:40:00,0.78744,0.78753,0.78674,0.78702,174400000.0
2008-03-06 17:45:00,0.78693,0.78702,0.78661,0.78667,266400000.0
2008-03-06 17:50:00,0.78678,0.78687,0.78623,0.78681,201000000.0
2008-03-06 17:55:00,0.787,0.78736,0.78684,0.78725,286000000.0
2008-03-06 18:00:00,0.78713,0.78713,0.78659,0.78691,224800000.0
2008-03-06 18:05:00,0.78709,0.78729,0.78672,0.78677,328400000.0
2008-03-06 18:10:00,0.78689,0.78707,0.78655,0.7869,102400000.0
2008-03-06 18:15:00,0.78688,0.78699,0.7867,0.7868,243600000.0
2008-03-06 18:20:00,0.78692,0.78753,0.78634,0.78723,197400000.0
2008-03-06 18:25:00,0.78719,0.78801,0.78674,0.78801,128000000.0
2008-03-06 18:30:00,0.78795,0.78835,0.78778,0.78827,133600000.0
2008-03-06 18:35:00,0.78814,0.78864,0.78811,0.78864,91200000.0
2008-03-06 18:40:00,0.78848,0.78861,0.78822,0.78857,136000000.0
2008-03-06 18:45:00,0.78868,0.78876,0.78827,0.7887,120000000.0
2008-03-06 18:50:00,0.78868,0.78868,0.78791,0.78792,97600000.0
2008-03-06 18:55:00,0.78831,0.78837,0.78757,0.78757,99200000.0
2008-03-06 19:00:00,0.78744,0.78806,0.7874,0.78806,52800000.0
2008-03-06 19:05:00,0.78791,0.78791,0.78755,0.78783,169600000.0
2008-03-06 19:10:00,0.78797,0.78806,0.78704,0.78707,98000000.0
2008-03-06 19:15:00,0.78709,0.78808,0.78706,0.78808,70400000.0
2008-03-06 19:20:00,0.78814,0.78853,0.78793,0.78809,104000000.0
2008-03-06 19:25:00,0.78807,0.78896,0.78805,0.78851,78400000.0
2008-03-06 19:30:00,0.78849,0.78879,0.78844,0.78861,64000000.0
2008-03-06 19:35:00,0.78859,0.78885,0.78838,0.78852,62800000.0
2008-03-06 19:40:00,0.7886,0.78873,0.78804,0.78839,62400000.0
2008-03-06 19:45:00,0.78846,0.78859,0.78784,0.788,67200000.0
2008-03-06 19:50:00,0.78794,0.78853,0.78778,0.78853,68200000.0
2008-03-06 19:55:00,0.78866,0.78866,0.78824,0.78828,64000000.0
2008-03-06 20:00:00,0.78823,0.78861,0.78771,0.7881,60800000.0
2008-03-06 20:05:00,0.78806,0.7882,0.78795,0.78809,57600000.0
2008-03-06 20:10:00,0.78793,0.7881,0.78762,0.78804,56000000.0
2008-03-06 20:15:00,0.78787,0.78825,0.78764,0.78815,60800000.0
2008-03-06 20:20:00,0.78807,0.78839,0.78703,0.78838,57600000.0
2008-03-06 20:25:00,0.78818,0.78822,0.78744,0.78754,62400000.0
2008-03-06 20:30:00,0.78776,0.78787,0.78749,0.78765,57600000.0
2008-03-06 20:35:00,0.78767,0.78784,0.78728,0.7873,54400000.0
2008-03-06 20:40:00,0.7873,0.78743,0.78717,0.7874,68800000.0
2008-03-06 20:45:00,0.78731,0.78731,0.78616,0.78638,64000000.0
2008-03-06 20:50:00,0.78649,0.78663,0.78603,0.78649,56400000.0
2008-03-06 20:55:00,0.78636,0.78661,0.78617,0.78619,75600000.0
2008-03-06 21:00:00,0.78613,0.78614,0.78588,0.78601,56000000.0
2008-03-06 21:05:00,0.78595,0.78595,0.78476,0.78485,57600000.0
2008-03-06 21:10:00,0.7849,0.78565,0.78479,0.78565,73600000.0
2008-03-06 21:15:00,0.78589,0.78614,0.78513,0.78588,54400000.0
2008-03-06 21:20:00,0.7858,0.78593,0.78472,0.78483,44800000.0
2008-03-06 21:25:00,0.78475,0.78504,0.78462,0.78472,64000000.0
2008-03-06 21:30:00,0.7847,0.78515,0.7847,0.78489,52800000.0
2008-03-06 21:35:00,0.78487,0.78557,0.78482,0.78501,55400000.0
2008-03-06 21:40:00,0.78505,0.78567,0.78495,0.78537,68800000.0
2008-03-06 21:45:00,0.78555,0.78593,0.78521,0.78587,49600000.0
2008-03-06 21:50:00,0.7857,0.7857,0.78458,0.78555,66000000.0
2008-03-06 21:55:00,0.78555,0.78583,0.78527,0.78533,73600000.0
2008-03-06 22:00:00,0.78518,0.78533,0.78453,0.78453,54800000.0
2008-03-06 22:05:00,0.78478,0.78495,0.78445,0.78451,64000000.0
2008-03-06 22:10:00,0.78444,0.78455,0.78405,0.78419,73000000.0
2008-03-06 22:15:00,0.78431,0.78528,0.78416,0.78488,57600000.0
2008-03-06 22:20:00,0.78483,0.78544,0.78474,0.78488,51200000.0
2008-03-06 22:25:00,0.78497,0.78518,0.78386,0.78499,63400000.0
2008-03-06 22:30:00,0.78495,0.78495,0.78361,0.78362,47400000.0
2008-03-06 22:35:00,0.78359,0.78427,0.78351,0.78409,56000000.0
2008-03-06 22:40:00,0.78394,0.78439,0.78387,0.78439,60200000.0
2008-03-06 22:45:00,0.78405,0.78457,0.78404,0.78453,60800000.0
2008-03-06 22:50:00,0.7845,0.78521,0.78433,0.78465,60200000.0
2008-03-06 22:55:00,0.78474,0.78474,0.78436,0.78469,55400000.0
2008-03-06 23:00:00,0.78467,0.78495,0.7845,0.78495,49600000.0
2008-03-06 23:05:00,0.78479,0.78499,0.78456,0.78491,58800000.0
2008-03-06 23:10:00,0.78484,0.78553,0.78459,0.78493,57600000.0
2008-03-06 23:15:00,0.78496,0.78554,0.7849,0.78525,65600000.0
2008-03-06 23:20:00,0.78526,0.78526,0.78478,0.7851,56000000.0
2008-03-06 23:25:00,0.78503,0.78531,0.78483,0.78499,54400000.0
2008-03-06 23:30:00,0.78499,0.78527,0.78484,0.78499,79400000.0
2008-03-06 23:35:00,0.78492,0.7852,0.78413,0.7852,61200000.0
2008-03-06 23:40:00,0.78511,0.78513,0.78436,0.7844,51200000.0
2008-03-06 23:45:00,0.78444,0.78447,0.78394,0.78429,60200000.0
2008-03-06 23:50:00,0.78414,0.7846,0.78371,0.78452,66000000.0
2008-03-06 23:55:00,0.78427,0.78483,0.78426,0.78468,48000000.0
2008-03-07 00:00:00,0.78438,0.7847,0.78411,0.78463,59200000.0
2008-03-07 00:05:00,0.78413,0.78413,0.78288,0.78293,60800000.0
2008-03-07 00:10:00,0.78304,0.78325,0.78259,0.78313,57600000.0
2008-03-07 00:15:00,0.78307,0.78402,0.78291,0.78295,54800000.0
2008-03-07 00:20:00,0.78289,0.78327,0.78277,0.78298,61200000.0
2008-03-07 00:25:00,0.78299,0.78311,0.78273,0.78311,56000000.0
2008-03-07 00:30:00,0.78301,0.78407,0.78301,0.78382,75200000.0
2008-03-07 00:35:00,0.78383,0.78401,0.7833,0.78395,65600000.0
2008-03-07 00:40:00,0.78396,0.78463,0.78396,0.78429,48000000.0
2008-03-07 00:45:00,0.78434,0.78444,0.78345,0.784,70400000.0
2008-03-07 00:50:00,0.7838,0.7838,0.78317,0.78321,53200000.0
2008-03-07 00:55:00,0.78316,0.78401,0.78218,0.78401,61200000.0
2008-03-07 01:00:00,0.78406,0.78427,0.78376,0.78427,60800000.0
2008-03-07 01:05:00,0.78425,0.78437,0.78372,0.78404,65600000.0
2008-03-07 01:10:00,0.78424,0.78481,0.78424,0.78429,56400000.0
2008-03-07 01:15:00,0.78385,0.78428,0.78382,0.78396,70400000.0
2008-03-07 01:20:00,0.78384,0.78408,0.78363,0.78402,54800000.0
2008-03-07 01:25:00,0.78387,0.78435,0.78385,0.78435,44800000.0
2008-03-07 01:30:00,0.78446,0.7845,0.7841,0.7841,59600000.0
2008-03-07 01:35:00,0.7846,0.78487,0.78435,0.78435,56000000.0
2008-03-07 01:40:00,0.78467,0.78501,0.78461,0.78492,51200000.0
2008-03-07 01:45:00,0.78505,0.78505,0.78447,0.78465,48400000.0
2008-03-07 01:50:00,0.78488,0.7849,0.78442,0.78471,54400000.0
2008-03-07 01:55:00,0.78471,0.78481,0.78442,0.78463,64000000.0
2008-03-07 02:00:00,0.78456,0.78456,0.78395,0.78419,63400000.0
2008-03-07 02:05:00,0.78417,0.78422,0.78386,0.78414,52800000.0
2008-03-07 02:10:00,0.78404,0.78423,0.78373,0.78385,56000000.0
2008-03-07 02:15:00,0.78388,0.78398,0.78364,0.78398,35200000.0
2008-03-07 02:20:00,0.78394,0.78408,0.78358,0.78408,56000000.0
2008-03-07 02:25:00,0.78388,0.784,0.78285,0.78295,32000000.0
2008-03-07 02:30:00,0.78414,0.78456,0.78385,0.78418,59200000.0
2008-03-07 02:35:00,0.78387,0.78417,0.78354,0.78417,41600000.0
2008-03-07 02:40:00,0.78416,0.78421,0.7826,0.78381,54400000.0
2008-03-07 02:45:00,0.78384,0.78387,0.78327,0.78376,43200000.0
2008-03-07 02:50:00,0.78349,0.78382,0.7833,0.78357,57600000.0
2008-03-07 02:55:00,0.78385,0.78385,0.783,0.78336,64000000.0
2008-03-07 03:00:00,0.7835,0.78386,0.78342,0.7837,41000000.0
2008-03-07 03:05:00,0.78364,0.7841,0.78313,0.7841,57600000.0
2008-03-07 03:10:00,0.78461,0.78461,0.78339,0.78339,52800000.0
2008-03-07 03:15:00,0.78345,0.78444,0.78345,0.78444,46400000.0
2008-03-07 03:20:00,0.78451,0.78504,0.78446,0.78465,62400000.0
2008-03-07 03:25:00,0.78461,0.7848,0.78425,0.78444,49600000.0
2008-03-07 03:30:00,0.78475,0.78475,0.7844,0.78455,58000000.0
2008-03-07 03:35:00,0.78469,0.78486,0.78437,0.78481,52800000.0
2008-03-07 03:40:00,0.78539,0.78542,0.78448,0.78482,47400000.0
2008-03-07 03:45:00,0.78484,0.7856,0.78463,0.7856,45000000.0
2008-03-07 03:50:00,0.78487,0.78539,0.7844,0.78455,49600000.0
2008-03-07 03:55:00,0.78557,0.78557,0.7844,0.78472,59200000.0
2008-03-07 04:00:00,0.78437,0.78494,0.78433,0.78477,68800000.0
2008-03-07 04:05:00,0.78482,0.78488,0.78426,0.78448,47400000.0
2008-03-07 04:10:00,0.78442,0.78511,0.78431,0.78495,35200000.0
2008-03-07 04:15:00,0.78478,0.78498,0.7842,0.78423,44800000.0
2008-03-07 04:20:00,0.78413,0.78413,0.78291,0.78373,57000000.0
2008-03-07 04:25:00,0.784,0.78415,0.78381,0.7841,28800000.0
2008-03-07 04:30:00,0.78386,0.78424,0.78384,0.78405,57600000.0
2008-03-07 04:35:00,0.78397,0.78398,0.78362,0.78381,40000000.0
2008-03-07 04:40:00,0.7837,0.78424,0.78319,0.78424,49600000.0
2008-03-07 04:45:00,0.78428,0.78428,0.78333,0.78364,43200000.0
2008-03-07 04:50:00,0.78357,0.7838,0.78253,0.78372,52800000.0
2008-03-07 04:55:00,0.7837,0.78386,0.78277,0.78378,41600000.0
2008-03-07 05:00:00,0.78375,0.78383,0.78331,0.78372,54800000.0
2008-03-07 05:05:00,0.78358,0.7839,0.7832,0.78382,62400000.0
2008-03-07 05:10:00,0.7835,0.7843,0.78347,0.78397,53800000.0
2008-03-07 05:15:00,0.78357,0.78368,0.78351,0.78352,36800000.0
2008-03-07 05:20:00,0.78347,0.78347,0.78255,0.78292,54400000.0
2008-03-07 05:25:00,0.78276,0.78316,0.78241,0.78316,64200000.0
2008-03-07 05:30:00,0.78328,0.78366,0.78328,0.78353,40000000.0
2008-03-07 05:35:00,0.78349,0.78353,0.7829,0.78321,64000000.0
2008-03-07 05:40:00,0.7831,0.78348,0.78283,0.78283,57000000.0
2008-03-07 05:45:00,0.78329,0.78334,0.7828,0.7828,59200000.0
2008-03-07 05:50:00,0.78271,0.78316,0.7824,0.7824,64000000.0
2008-03-07 05:55:00,0.78298,0.78313,0.78246,0.78246,60800000.0
2008-03-07 06:00:00,0.78227,0.78261,0.78212,0.78255,59200000.0
2008-03-07 06:05:00,0.78255,0.78255,0.78185,0.78185,51200000.0
2008-03-07 06:10:00,0.7822,0.78234,0.78186,0.78201,54400000.0
2008-03-07 06:15:00,0.78185,0.78242,0.7818,0.78183,45800000.0
2008-03-07 06:20:00,0.78267,0.78267,0.78149,0.78249,43600000.0
2008-03-07 06:25:00,0.78242,0.78263,0.78225,0.78246,40400000.0
2008-03-07 06:30:00,0.78216,0.7827,0.78216,0.78251,54400000.0
2008-03-07 06:35:00,0.78237,0.78237,0.78149,0.78182,49600000.0
2008-03-07 06:40:00,0.78199,0.78228,0.78195,0.78208,57600000.0
2008-03-07 06:45:00,0.78228,0.78284,0.78134,0.78281,54400000.0
2008-03-07 06:50:00,0.78288,0.78296,0.78239,0.78257,48000000.0
2008-03-07 06:55:00,0.78257,0.78273,0.78207,0.78218,56000000.0
2008-03-07 07:00:00,0.7825,0.78321,0.78241,0.78321,54400000.0
2008-03-07 07:05:00,0.78325,0.78357,0.78307,0.78357,44800000.0
2008-03-07 07:10:00,0.7832,0.7836,0.7832,0.78328,46400000.0
2008-03-07 07:15:00,0.78342,0.78439,0.78342,0.78412,54400000.0
2008-03-07 07:20:00,0.78411,0.78479,0.78367,0.78479,55200000.0
2008-03-07 07:25:00,0.78469,0.78469,0.78375,0.78425,67600000.0
2008-03-07 07:30:00,0.78422,0.78428,0.78382,0.78409,48400000.0
2008-03-07 07:35:00,0.78409,0.78431,0.78409,0.78431,62400000.0
2008-03-07 07:40:00,0.78431,0.78459,0.78423,0.78432,62400000.0
2008-03-07 07:45:00,0.7843,0.78446,0.7839,0.78392,65600000.0
2008-03-07 07:50:00,0.78397,0.78488,0.78319,0.78488,59200000.0
2008-03-07 07:55:00,0.78497,0.78519,0.78406,0.78425,54800000.0
2008-03-07 08:00:00,0.78435,0.78479,0.78422,0.78465,61200000.0
2008-03-07 08:05:00,0.78482,0.78499,0.78456,0.78491,56000000.0
2008-03-07 08:10:00,0.78494,0.7853,0.78462,0.78506,59200000.0
2008-03-07 08:15:00,0.7851,0.78526,0.78446,0.78491,51200000.0
2008-03-07 08:20:00,0.785,0.78514,0.78496,0.78496,72000000.0
2008-03-07 08:25:00,0.78494,0.78497,0.78461,0.78483,51600000.0
2008-03-07 08:30:00,0.78477,0.78479,0.78453,0.78466,57600000.0
2008-03-07 08:35:00,0.78466,0.78486,0.78447,0.78457,56000000.0
2008-03-07 08:40:00,0.7844,0.78468,0.78415,0.7846,67200000.0
2008-03-07 08:45:00,0.784,0.78486,0.784,0.78472,70800000.0
2008-03-07 08:50:00,0.78472,0.78516,0.78469,0.78504,56400000.0
2008-03-07 08:55:00,0.78478,0.78496,0.78361,0.78365,70400000.0
2008-03-07 09:00:00,0.78338,0.78463,0.78338,0.78463,73000000.0
2008-03-07 09:05:00,0.78469,0.78524,0.78445,0.78445,64400000.0
2008-03-07 09:10:00,0.78425,0.78425,0.78378,0.78398,60800000.0
2008-03-07 09:15:00,0.78413,0.78415,0.78309,0.78378,62400000.0
2008-03-07 09:20:00,0.78387,0.78469,0.78384,0.78425,59200000.0
2008-03-07 09:25:00,0.78421,0.78442,0.78378,0.78384,42600000.0
2008-03-07 09:30:00,0.78411,0.7842,0.78384,0.78412,67200000.0
2008-03-07 09:35:00,0.78422,0.78471,0.78422,0.7847,59200000.0
2008-03-07 09:40:00,0.78368,0.78484,0.78364,0.78429,67600000.0
2008-03-07 09:45:00,0.78382,0.78442,0.78382,0.78401,67200000.0
2008-03-07 09:50:00,0.78429,0.78445,0.78379,0.78379,59200000.0
2008-03-07 09:55:00,0.78365,0.78399,0.78344,0.78386,64400000.0
2008-03-07 10:00:00,0.78382,0.7841,0.78375,0.78375,54600000.0
2008-03-07 10:05:00,0.78378,0.78388,0.78317,0.78327,69200000.0
2008-03-07 10:10:00,0.78321,0.78336,0.78286,0.78333,68800000.0
2008-03-07 10:15:00,0.78321,0.7833,0.78216,0.78229,60800000.0
2008-03-07 10:20:00,0.78225,0.78282,0.78194,0.7828,67000000.0
2008-03-07 10:25:00,0.78286,0.78372,0.78286,0.78372,54400000.0
2008-03-07 10:30:00,0.78361,0.78391,0.78306,0.78356,67200000.0
2008-03-07 10:35:00,0.78353,0.78374,0.78317,0.78317,64000000.0
2008-03-07 10:40:00,0.78304,0.78319,0.78251,0.78251,73600000.0
2008-03-07 10:45:00,0.7828,0.78285,0.78223,0.78267,68800000.0
2008-03-07 10:50:00,0.78278,0.78374,0.78257,0.78374,67200000.0
2008-03-07 10:55:00,0.78366,0.78366,0.78317,0.78326,67200000.0
2008-03-07 11:00:00,0.78321,0.78363,0.78321,0.78363,65600000.0
2008-03-07 11:05:00,0.78365,0.78507,0.78365,0.78506,59600000.0
2008-03-07 11:10:00,0.78515,0.78633,0.78515,0.78632,73600000.0
2008-03-07 11:15:00,0.78638,0.78638,0.78532,0.78586,64400000.0
2008-03-07 11:20:00,0.78564,0.78564,0.78404,0.78417,67200000.0
2008-03-07 11:25:00,0.78423,0.78467,0.78319,0.7832,59200000.0
2008-03-07 11:30:00,0.78288,0.78346,0.78232,0.78325,75200000.0
2008-03-07 11:35:00,0.78344,0.7839,0.78344,0.78371,67600000.0
2008-03-07 11:40:00,0.78373,0.78373,0.78272,0.78317,44800000.0
2008-03-07 11:45:00,0.78312,0.78312,0.78266,0.78295,67200000.0
2008-03-07 11:50:00,0.78303,0.78312,0.78207,0.78286,70400000.0
2008-03-07 11:55:00,0.78304,0.78319,0.78273,0.78282,59200000.0
2008-03-07 12:00:00,0.78235,0.78308,0.78166,0.78289,74600000.0
2008-03-07 12:05:00,0.78296,0.78315,0.78227,0.78227,65600000.0
2008-03-07 12:10:00,0.78229,0.78301,0.78223,0.78275,65600000.0
2008-03-07 12:15:00,0.78282,0.7831,0.78265,0.7827,76800000.0
2008-03-07 12:20:00,0.78266,0.78348,0.78165,0.78334,65600000.0
2008-03-07 12:25:00,0.78334,0.78361,0.78234,0.78351,62400000.0
2008-03-07 12:30:00,0.78358,0.78364,0.78303,0.78358,58000000.0
2008-03-07 12:35:00,0.78356,0.7843,0.78356,0.7843,56000000.0
2008-03-07 12:40:00,0.78453,0.78504,0.78448,0.785,72000000.0
2008-03-07 12:45:00,0.78503,0.78503,0.78424,0.78493,64000000.0
2008-03-07 12:50:00,0.78505,0.78505,0.78409,0.78434,61800000.0
2008-03-07 12:55:00,0.7845,0.78515,0.7845,0.78464,70400000.0
2008-03-07 13:00:00,0.7845,0.78465,0.78362,0.78414,60800000.0
2008-03-07 13:05:00,0.78411,0.7843,0.78348,0.78359,73600000.0
2008-03-07 13:10:00,0.78367,0.78386,0.78295,0.78304,64000000.0
2008-03-07 13:15:00,0.78296,0.78337,0.7829,0.78321,77600000.0
2008-03-07 13:20:00,0.78328,0.78328,0.78273,0.78295,62400000.0
2008-03-07 13:25:00,0.78282,0.78294,0.78205,0.78209,64400000.0
2008-03-07 13:30:00,0.78194,0.78213,0.78183,0.78207,72000000.0
2008-03-07 13:35:00,0.7822,0.78238,0.78141,0.78142,70400000.0
2008-03-07 13:40:00,0.78149,0.78178,0.7808,0.78093,65600000.0
2008-03-07 13:45:00,0.78087,0.78111,0.78071,0.78077,124600000.0
2008-03-07 13:50:00,0.7809,0.78165,0.78025,0.78165,97600000.0
2008-03-07 13:55:00,0.78184,0.78184,0.78101,0.78112,58600000.0
2008-03-07 14:00:00,0.77819,0.77876,0.77653,0.77876,139600000.0
2008-03-07 14:05:00,0.77881,0.77923,0.77857,0.77923,78400000.0
2008-03-07 14:10:00,0.77929,0.77938,0.77878,0.77928,101800000.0
2008-03-07 14:15:00,0.77952,0.77983,0.77866,0.77914,81600000.0
2008-03-07 14:20:00,0.77923,0.77973,0.77917,0.77953,96000000.0
2008-03-07 14:25:00,0.77947,0.7804,0.77943,0.7804,205800000.0
2008-03-07 14:30:00,0.78046,0.78062,0.78036,0.78048,89600000.0
2008-03-07 14:35:00,0.78017,0.78049,0.77969,0.7798,144200000.0
2008-03-07 14:40:00,0.77981,0.78108,0.77974,0.78108,180200000.0
2008-03-07 14:45:00,0.78116,0.78184,0.78114,0.78165,99200000.0
2008-03-07 14:50:00,0.78169,0.78193,0.78142,0.78184,125200000.0
2008-03-07 14:55:00,0.78186,0.78236,0.78179,0.7821,88000000.0
2008-03-07 15:00:00,0.78202,0.78202,0.78114,0.78115,109200000.0
2008-03-07 15:05:00,0.78104,0.78118,0.78051,0.78072,120000000.0
2008-03-07 15:10:00,0.7807,0.78078,0.78023,0.78054,167400000.0
2008-03-07 15:15:00,0.78086,0.78214,0.77977,0.78035,81400000.0
2008-03-07 15:20:00,0.78076,0.78113,0.78065,0.78102,113000000.0
2008-03-07 15:25:00,0.78104,0.7816,0.78011,0.78111,178000000.0
2008-03-07 15:30:00,0.77962,0.78174,0.7793,0.77938,136000000.0
2008-03-07 15:35:00,0.77949,0.78059,0.77949,0.77966,131600000.0
2008-03-07 15:40:00,0.77978,0.78012,0.77836,0.77935,156800000.0
2008-03-07 15:45:00,0.77924,0.77987,0.77898,0.77898,138000000.0
2008-03-07 15:50:00,0.77897,0.77962,0.77763,0.77767,120000000.0
2008-03-07 15:55:00,0.77803,0.77907,0.77803,0.7789,120400000.0
2008-03-07 16:00:00,0.77893,0.7794,0.77855,0.77925,165200000.0
2008-03-07 16:05:00,0.77907,0.77926,0.77818,0.77926,189200000.0
2008-03-07 16:10:00,0.77903,0.77924,0.77795,0.7791,142400000.0
2008-03-07 16:15:00,0.77917,0.77927,0.77808,0.77855,133200000.0
2008-03-07 16:20:00,0.77795,0.77856,0.77746,0.77832,142400000.0
2008-03-07 16:25:00,0.77808,0.7786,0.77785,0.7786,96000000.0
2008-03-07 16:30:00,0.77864,0.77881,0.77842,0.77862,248400000.0
2008-03-07 16:35:00,0.77861,0.7802,0.77824,0.78017,242600000.0
2008-03-07 16:40:00,0.78036,0.78123,0.78036,0.78123,134400000.0
2008-03-07 16:45:00,0.78127,0.78194,0.78102,0.78194,305000000.0
2008-03-07 16:50:00,0.782,0.78273,0.78144,0.78166,199600000.0
2008-03-07 16:55:00,0.78158,0.78296,0.78158,0.78295,252800000.0
2008-03-07 17:00:00,0.78288,0.7834,0.78219,0.78324,244200000.0
2008-03-07 17:05:00,0.78343,0.78413,0.78337,0.78379,218600000.0
2008-03-07 17:10:00,0.78372,0.78433,0.78362,0.78385,187000000.0
2008-03-07 17:15:00,0.78374,0.78509,0.78374,0.78442,170000000.0
2008-03-07 17:20:00,0.78456,0.78537,0.78456,0.78472,91000000.0
2008-03-07 17:25:00,0.7847,0.78529,0.7847,0.78505,137600000.0
2008-03-07 17:30:00,0.78523,0.78533,0.78465,0.78465,226000000.0
2008-03-07 17:35:00,0.78468,0.7857,0.78428,0.78564,272000000.0
2008-03-07 17:40:00,0.78551,0.78597,0.78481,0.78499,174400000.0
2008-03-07 17:45:00,0.78498,0.78512,0.78471,0.78486,265800000.0
2008-03-07 17:50:00,0.78486,0.78506,0.78429,0.78432,201600000.0
2008-03-07 17:55:00,0.7843,0.78542,0.78426,0.78505,286400000.0
2008-03-07 18:00:00,0.78472,0.78514,0.78444,0.78452,224800000.0
2008-03-07 18:05:00,0.78459,0.78539,0.78459,0.78515,328000000.0
2008-03-07 18:10:00,0.78529,0.78595,0.78523,0.78595,102200000.0
2008-03-07 18:15:00,0.78602,0.78613,0.78502,0.78597,241800000.0
2008-03-07 18:20:00,0.78592,0.7869,0.78566,0.78664,196800000.0
2008-03-07 18:25:00,0.78657,0.78657,0.78518,0.78528,128200000.0
2008-03-07 18:30:00,0.78524,0.78524,0.78407,0.78407,131600000.0
2008-03-07 18:35:00,0.78397,0.78446,0.78357,0.78389,91200000.0
2008-03-07 18:40:00,0.78392,0.78465,0.78392,0.78438,135400000.0
2008-03-07 18:45:00,0.78458,0.78458,0.78385,0.78414,119800000.0
2008-03-07 18:50:00,0.78446,0.78529,0.78423,0.7852,97600000.0
2008-03-07 18:55:00,0.7852,0.78662,0.78494,0.78662,99200000.0
2008-03-07 19:00:00,0.78691,0.78691,0.78591,0.78599,52800000.0
2008-03-07 19:05:00,0.78599,0.78619,0.78526,0.78526,168800000.0
2008-03-07 19:10:00,0.78535,0.78583,0.78495,0.78583,97600000.0
2008-03-07 19:15:00,0.78601,0.78646,0.7859,0.78605,69800000.0
2008-03-07 19:20:00,0.78632,0.78669,0.7863,0.78664,104400000.0
2008-03-07 19:25:00,0.78657,0.7867,0.78611,0.78619,78400000.0
2008-03-07 19:30:00,0.78618,0.78747,0.78618,0.78726,64000000.0
2008-03-07 19:35:00,0.78708,0.78714,0.78684,0.7869,62800000.0
2008-03-07 19:40:00,0.78674,0.78759,0.78672,0.78758,61800000.0
2008-03-07 19:45:00,0.78775,0.78789,0.7873,0.78775,67200000.0
2008-03-07 19:50:00,0.78759,0.78844,0.78758,0.78844,68800000.0
2008-03-07 19:55:00,0.78871,0.78934,0.78871,0.78922,64000000.0
2008-03-07 20:00:00,0.78936,0.78936,0.78892,0.789,61200000.0
2008-03-07 20:05:00,0.78916,0.78919,0.7888,0.78899,57600000.0
2008-03-07 20:10:00,0.78862,0.78862,0.78762,0.78773,73600000.0
2008-03-07 20:15:00,0.7878,0.78796,0.78727,0.78796,68800000.0
2008-03-07 20:20:00,0.78782,0.78805,0.78679,0.78763,64200000.0
2008-03-07 20:25:00,0.78726,0.78753,0.78702,0.78702,77200000.0
2008-03-07 20:30:00,0.78701,0.78701,0.78654,0.78695,57600000.0
2008-03-07 20:35:00,0.78663,0.78691,0.7864,0.78641,53800000.0
2008-03-07 20:40:00,0.78642,0.7868,0.78632,0.78665,59200000.0
2008-03-07 20:45:00,0.78648,0.78659,0.78592,0.78649,65000000.0
2008-03-07 20:50:00,0.78643,0.78668,0.7864,0.78641,56000000.0
2008-03-07 20:55:00,0.78627,0.78646,0.78609,0.78627,61200000.0
2008-03-07 21:00:00,0.78645,0.78645,0.78599,0.78599,49600000.0
2008-03-07 21:05:00,0.78601,0.78618,0.7859,0.78598,67200000.0
2008-03-07 21:10:00,0.78615,0.78672,0.78601,0.78668,67200000.0
2008-03-07 21:15:00,0.78639,0.78674,0.78566,0.78618,53800000.0
2008-03-07 21:20:00,0.78586,0.78644,0.78549,0.78607,50000000.0
2008-03-07 21:25:00,0.78605,0.78687,0.78605,0.78646,64000000.0
2008-03-07 21:30:00,0.78633,0.78637,0.78597,0.78623,44800000.0
2008-03-07 21:35:00,0.78617,0.78622,0.785,0.78527,61800000.0
2008-03-07 21:40:00,0.78522,0.78574,0.78522,0.78566,68800000.0
2008-03-07 21:45:00,0.78573,0.78575,0.78527,0.78532,49600000.0
2008-03-07 21:50:00,0.78531,0.78547,0.7843,0.78521,67200000.0
2008-03-07 21:55:00,0.78513,0.78562,0.78498,0.78562,65600000.0
2008-03-07 22:00:00,0.78563,0.78628,0.78561,0.78583,49600000.0
2008-03-07 22:05:00,0.7857,0.78608,0.78569,0.78592,58000000.0
2008-03-07 22:10:00,0.78584,0.78642,0.78569,0.78597,73000000.0
2008-03-07 22:15:00,0.78596,0.787,0.78576,0.787,64000000.0
2008-03-07 22:20:00,0.78704,0.78704,0.78593,0.78593,52200000.0
2008-03-07 22:25:00,0.78598,0.78648,0.78538,0.7863,66000000.0
2008-03-07 22:30:00,0.78652,0.78664,0.78568,0.78573,44200000.0
2008-03-07 22:35:00,0.78577,0.78647,0.7855,0.78646,56400000.0
2008-03-07 22:40:00,0.78658,0.78673,0.78614,0.78618,60800000.0
2008-03-07 22:45:00,0.78613,0.78657,0.78613,0.78631,36800000.0
2008-03-07 22:50:00,0.78665,0.78665,0.7856,0.78562,51200000.0
2008-03-07 22:55:00,0.7862,0.7862,0.78535,0.78556,45200000.0
2008-03-07 23:00:00,0.78528,0.78556,0.78505,0.7855,54400000.0
2008-03-07 23:05:00,0.78544,0.78556,0.78511,0.78552,57600000.0
2008-03-07 23:10:00,0.78558,0.78633,0.78558,0.78625,44800000.0
2008-03-07 23:15:00,0.78583,0.78584,0.78537,0.78539,65600000.0
2008-03-07 23:20:00,0.78538,0.78542,0.78435,0.78437,44800000.0
2008-03-07 23:25:00,0.78493,0.78502,0.78402,0.78423,44800000.0
2008-03-07 23:30:00,0.78424,0.78437,0.7839,0.78414,80400000.0
2008-03-07 23:35:00,0.784,0.7847,0.78342,0.78468,54400000.0
2008-03-07 23:40:00,0.78482,0.78555,0.78471,0.78532,51200000.0
2008-03-07 23:45:00,0.7853,0.78567,0.7853,0.7856,47400000.0
2008-03-07 23:50:00,0.78565,0.78572,0.78449,0.78449,64400000.0
2008-03-07 23:55:00,0.78462,0.786,0.78462,0.78542,51600000.0
2008-03-09 23:00:00,0.78486,0.7851,0.78442,0.78475,54400000.0
2008-03-09 23:05:00,0.78488,0.78489,0.78401,0.7842,57600000.0
2008-03-09 23:10:00,0.78412,0.78416,0.78382,0.78382,26400000.0
2008-03-09 23:15:00,0.78381,0.78405,0.78243,0.78268,65600000.0
2008-03-09 23:20:00,0.78277,0.78304,0.78182,0.78187,59200000.0
2008-03-09 23:25:00,0.78181,0.78227,0.78181,0.78213,27200000.0
2008-03-09 23:30:00,0.782,0.78228,0.78175,0.78217,80000000.0
2008-03-09 23:35:00,0.78197,0.78235,0.78099,0.78215,28800000.0
2008-03-09 23:40:00,0.78231,0.7828,0.78218,0.78253,41600000.0
2008-03-09 23:45:00,0.78242,0.78275,0.78242,0.78261,48000000.0
2008-03-09 23:50:00,0.7825,0.7825,0.78238,0.78243,20800000.0
2008-03-09 23:55:00,0.78272,0.78272,0.78217,0.7824,35200000.0
2008-03-10 00:00:00,0.78197,0.78481,0.78192,0.78278,59200000.0
2008-03-10 00:05:00,0.78263,0.78359,0.782,0.7824,39400000.0
2008-03-10 00:10:00,0.78225,0.7825,0.78211,0.78228,57600000.0
2008-03-10 00:15:00,0.78252,0.78308,0.7825,0.78295,54400000.0
2008-03-10 00:20:00,0.78332,0.78339,0.78243,0.78245,43200000.0
2008-03-10 00:25:00,0.78235,0.78328,0.78221,0.78328,56000000.0
2008-03-10 00:30:00,0.78298,0.78335,0.78268,0.78335,75200000.0
2008-03-10 00:35:00,0.78322,0.78361,0.78322,0.78355,52800000.0
2008-03-10 00:40:00,0.7836,0.78374,0.78331,0.78334,52800000.0
2008-03-10 00:45:00,0.78339,0.78375,0.78303,0.78349,52800000.0
2008-03-10 00:50:00,0.78342,0.78358,0.78314,0.78331,53200000.0
2008-03-10 00:55:00,0.78328,0.78389,0.78233,0.78358,60800000.0
2008-03-10 01:00:00,0.78384,0.78385,0.7828,0.78292,60800000.0
2008-03-10 01:05:00,0.78303,0.78315,0.78274,0.78291,65600000.0
2008-03-10 01:10:00,0.78292,0.78293,0.78231,0.78267,56000000.0
2008-03-10 01:15:00,0.78274,0.78296,0.78261,0.78284,69800000.0
2008-03-10 01:20:00,0.7829,0.78297,0.7827,0.7829,64000000.0
2008-03-10 01:25:00,0.78289,0.78364,0.78288,0.78361,54400000.0
2008-03-10 01:30:00,0.78362,0.78373,0.78326,0.78364,59200000.0
2008-03-10 01:35:00,0.78399,0.7841,0.78362,0.78381,56000000.0
2008-03-10 01:40:00,0.78426,0.78458,0.78424,0.78449,51200000.0
2008-03-10 01:45:00,0.78467,0.78551,0.78467,0.78524,48000000.0
2008-03-10 01:50:00,0.78509,0.7851,0.78466,0.78499,48400000.0
2008-03-10 01:55:00,0.78511,0.78515,0.7847,0.78504,64400000.0
2008-03-10 02:00:00,0.78488,0.78488,0.78413,0.7843,64000000.0
2008-03-10 02:05:00,0.78415,0.7845,0.78403,0.78449,48000000.0
2008-03-10 02:10:00,0.78456,0.78456,0.78362,0.78368,48000000.0
2008-03-10 02:15:00,0.78406,0.78443,0.78406,0.78443,51200000.0
2008-03-10 02:20:00,0.7839,0.78467,0.7839,0.78467,56000000.0
2008-03-10 02:25:00,0.78461,0.78503,0.7842,0.7843,59200000.0
2008-03-10 02:30:00,0.78458,0.78467,0.78381,0.78381,41600000.0
2008-03-10 02:35:00,0.78374,0.78376,0.78338,0.78376,64000000.0
2008-03-10 02:40:00,0.78369,0.78387,0.78343,0.78387,70400000.0
2008-03-10 02:45:00,0.78388,0.7842,0.78349,0.7842,56000000.0
2008-03-10 02:50:00,0.78415,0.78442,0.78384,0.78442,65600000.0
2008-03-10 02:55:00,0.78467,0.78467,0.78364,0.78366,60800000.0
2008-03-10 03:00:00,0.78366,0.78392,0.78287,0.78392,60800000.0
2008-03-10 03:05:00,0.78354,0.78452,0.78354,0.78415,52200000.0
2008-03-10 03:10:00,0.78463,0.78463,0.78415,0.78438,69800000.0
2008-03-10 03:15:00,0.78449,0.78455,0.7843,0.78438,48000000.0
2008-03-10 03:20:00,0.7843,0.78443,0.78396,0.78438,65600000.0
2008-03-10 03:25:00,0.78434,0.78444,0.78377,0.78437,75200000.0
2008-03-10 03:30:00,0.78433,0.78433,0.7838,0.78383,56400000.0
2008-03-10 03:35:00,0.78424,0.78467,0.78374,0.78378,29800000.0
2008-03-10 03:40:00,0.78395,0.7849,0.7839,0.78476,47400000.0
2008-03-10 03:45:00,0.78481,0.78508,0.78477,0.78482,57000000.0
2008-03-10 03:50:00,0.78503,0.78503,0.78411,0.78419,49600000.0
2008-03-10 03:55:00,0.78433,0.78455,0.78393,0.78415,58600000.0
2008-03-10 04:00:00,0.78368,0.78395,0.78333,0.7834,38400000.0
2008-03-10 04:05:00,0.7834,0.78372,0.78295,0.78327,65000000.0
2008-03-10 04:10:00,0.78365,0.78399,0.78352,0.78368,60800000.0
2008-03-10 04:15:00,0.78335,0.78447,0.78335,0.78447,51200000.0
2008-03-10 04:20:00,0.7847,0.78499,0.78372,0.78458,54400000.0
2008-03-10 04:25:00,0.78447,0.78462,0.78423,0.78451,80000000.0
2008-03-10 04:30:00,0.78458,0.78466,0.78417,0.78422,44800000.0
2008-03-10 04:35:00,0.78425,0.78425,0.784,0.78415,38400000.0
2008-03-10 04:40:00,0.78404,0.7844,0.78394,0.7844,65600000.0
2008-03-10 04:45:00,0.78435,0.78514,0.78435,0.78497,44800000.0
2008-03-10 04:50:00,0.78491,0.78509,0.78452,0.78452,57600000.0
2008-03-10 04:55:00,0.7856,0.7856,0.78462,0.78477,45600000.0
2008-03-10 05:00:00,0.78442,0.78484,0.78438,0.78469,44800000.0
2008-03-10 05:05:00,0.78464,0.7852,0.7846,0.78476,48000000.0
2008-03-10 05:10:00,0.78509,0.78511,0.78429,0.78465,60800000.0
2008-03-10 05:15:00,0.78447,0.78497,0.78445,0.78497,60800000.0
2008-03-10 05:20:00,0.78478,0.78525,0.78475,0.78515,56400000.0
2008-03-10 05:25:00,0.78465,0.78517,0.7846,0.78496,40000000.0
2008-03-10 05:30:00,0.78461,0.78507,0.78373,0.78496,60800000.0
2008-03-10 05:35:00,0.78488,0.78504,0.78427,0.7847,38400000.0
2008-03-10 05:40:00,0.785,0.78512,0.78453,0.78512,57000000.0
2008-03-10 05:45:00,0.78503,0.78513,0.78473,0.78473,73600000.0
2008-03-10 05:50:00,0.7847,0.78485,0.7844,0.78485,51200000.0
2008-03-10 05:55:00,0.78489,0.78495,0.7847,0.78493,45800000.0
2008-03-10 06:00:00,0.78494,0.78501,0.7845,0.78458,49600000.0
2008-03-10 06:05:00,0.78487,0.78487,0.78365,0.78476,66600000.0
2008-03-10 06:10:00,0.78481,0.78487,0.784,0.784,49600000.0
2008-03-10 06:15:00,0.78399,0.78448,0.78361,0.78448,68800000.0
2008-03-10 06:20:00,0.78405,0.78455,0.78391,0.78445,56000000.0
2008-03-10 06:25:00,0.78429,0.78429,0.7838,0.78398,44800000.0
2008-03-10 06:30:00,0.78415,0.7842,0.78332,0.78336,64000000.0
2008-03-10 06:35:00,0.78307,0.78344,0.78291,0.78296,38800000.0
2008-03-10 06:40:00,0.78305,0.78314,0.7811,0.78276,54400000.0
2008-03-10 06:45:00,0.78284,0.78294,0.7821,0.78236,67200000.0
2008-03-10 06:50:00,0.78242,0.7831,0.78242,0.7831,57600000.0
2008-03-10 06:55:00,0.78307,0.78307,0.78265,0.78271,50000000.0
2008-03-10 07:00:00,0.78202,0.78293,0.78202,0.78293,75200000.0
2008-03-10 07:05:00,0.78297,0.78317,0.78234,0.78244,56000000.0
2008-03-10 07:10:00,0.78247,0.78315,0.78233,0.78315,52800000.0
2008-03-10 07:15:00,0.78255,0.78309,0.78219,0.78219,59200000.0
2008-03-10 07:20:00,0.78206,0.78212,0.78182,0.78202,54800000.0
2008-03-10 07:25:00,0.78215,0.78232,0.7819,0.78214,57600000.0
2008-03-10 07:30:00,0.78206,0.78256,0.78206,0.78243,62400000.0
2008-03-10 07:35:00,0.78254,0.78285,0.78157,0.78254,52800000.0
2008-03-10 07:40:00,0.7829,0.78296,0.78269,0.78293,57600000.0
2008-03-10 07:45:00,0.78311,0.78311,0.78239,0.78266,73600000.0
2008-03-10 07:50:00,0.78266,0.78276,0.78228,0.78228,57600000.0
2008-03-10 07:55:00,0.78216,0.7824,0.78205,0.78239,60800000.0
2008-03-10 08:00:00,0.78227,0.78317,0.78227,0.78238,64400000.0
2008-03-10 08:05:00,0.78229,0.7827,0.78227,0.78267,68200000.0
2008-03-10 08:10:00,0.78273,0.78289,0.78256,0.78289,67600000.0
2008-03-10 08:15:00,0.7824,0.783,0.7824,0.78277,62400000.0
2008-03-10 08:20:00,0.78272,0.78292,0.7824,0.78292,62200000.0
2008-03-10 08:25:00,0.78287,0.78311,0.78263,0.78265,64000000.0
2008-03-10 08:30:00,0.78302,0.78327,0.78284,0.78298,78800000.0
2008-03-10 08:35:00,0.78306,0.78347,0.78257,0.78261,102800000.0
2008-03-10 08:40:00,0.78256,0.78256,0.78219,0.7823,69800000.0
2008-03-10 08:45:00,0.78227,0.78305,0.78192,0.78304,98400000.0
2008-03-10 08:50:00,0.78321,0.78335,0.78309,0.78334,169400000.0
2008-03-10 08:55:00,0.78326,0.78372,0.78319,0.78368,52800000.0
2008-03-10 09:00:00,0.78339,0.78348,0.78293,0.78312,99200000.0
2008-03-10 09:05:00,0.78317,0.78393,0.78306,0.78393,97600000.0
2008-03-10 09:10:00,0.78387,0.7839,0.78221,0.78235,119400000.0
2008-03-10 09:15:00,0.78236,0.78319,0.78236,0.78318,136000000.0
2008-03-10 09:20:00,0.78319,0.78336,0.78299,0.78316,90600000.0
2008-03-10 09:25:00,0.78312,0.78416,0.78294,0.78409,133000000.0
2008-03-10 09:30:00,0.784,0.78412,0.78356,0.78383,128400000.0
2008-03-10 09:35:00,0.784,0.78448,0.78342,0.78409,196800000.0
2008-03-10 09:40:00,0.78398,0.78401,0.78361,0.78381,243200000.0
2008-03-10 09:45:00,0.78378,0.78397,0.78372,0.78383,102400000.0
2008-03-10 09:50:00,0.78378,0.78387,0.78367,0.78378,328400000.0
2008-03-10 09:55:00,0.7838,0.78425,0.78372,0.78424,223000000.0
2008-03-10 10:00:00,0.78427,0.78485,0.78427,0.78456,286200000.0
2008-03-10 10:05:00,0.78467,0.78473,0.78431,0.78448,201600000.0
2008-03-10 10:10:00,0.78439,0.78456,0.78374,0.78402,265200000.0
2008-03-10 10:15:00,0.78414,0.78421,0.78306,0.78314,174800000.0
2008-03-10 10:20:00,0.78319,0.78329,0.78239,0.78292,272600000.0
2008-03-10 10:25:00,0.78293,0.78365,0.78267,0.78348,225000000.0
2008-03-10 10:30:00,0.78347,0.78347,0.783,0.78347,137600000.0
2008-03-10 10:35:00,0.78336,0.78358,0.7832,0.78358,90600000.0
2008-03-10 10:40:00,0.78364,0.7837,0.78315,0.78363,170000000.0
2008-03-10 10:45:00,0.78369,0.78413,0.78355,0.78355,188800000.0
2008-03-10 10:50:00,0.78362,0.78395,0.78362,0.78395,219600000.0
2008-03-10 10:55:00,0.78397,0.78399,0.78369,0.78397,244800000.0
2008-03-10 11:00:00,0.78392,0.78394,0.78342,0.78383,250400000.0
2008-03-10 11:05:00,0.78384,0.78394,0.78284,0.78291,198400000.0
2008-03-10 11:10:00,0.78286,0.78345,0.7826,0.78288,305000000.0
2008-03-10 11:15:00,0.78288,0.78357,0.78285,0.78312,134400000.0
2008-03-10 11:20:00,0.78309,0.7832,0.78196,0.78216,243600000.0
2008-03-10 11:25:00,0.78227,0.78248,0.78201,0.78242,247800000.0
2008-03-10 11:30:00,0.78247,0.78283,0.78247,0.78261,96400000.0
2008-03-10 11:35:00,0.78259,0.78259,0.78191,0.78194,142800000.0
2008-03-10 11:40:00,0.78186,0.78211,0.78183,0.78195,132200000.0
2008-03-10 11:45:00,0.78202,0.78228,0.78102,0.78203,142800000.0
2008-03-10 11:50:00,0.782,0.78204,0.78171,0.78178,188600000.0
2008-03-10 11:55:00,0.7817,0.78176,0.78124,0.78124,164800000.0
2008-03-10 12:00:00,0.78159,0.78249,0.78153,0.78237,120000000.0
2008-03-10 12:05:00,0.78226,0.78333,0.78216,0.78332,120400000.0
2008-03-10 12:10:00,0.78348,0.78365,0.78332,0.7835,137000000.0
2008-03-10 12:15:00,0.78342,0.78363,0.78321,0.78348,156000000.0
2008-03-10 12:20:00,0.78359,0.78402,0.78353,0.78382,131200000.0
2008-03-10 12:25:00,0.78388,0.78416,0.78258,0.78276,131200000.0
2008-03-10 12:30:00,0.78374,0.78401,0.78271,0.78401,177600000.0
2008-03-10 12:35:00,0.78421,0.78464,0.78403,0.78442,113600000.0
2008-03-10 12:40:00,0.78416,0.78464,0.78416,0.78464,81600000.0
2008-03-10 12:45:00,0.7848,0.78524,0.7846,0.78476,167200000.0
2008-03-10 12:50:00,0.78476,0.78478,0.78428,0.78436,120000000.0
2008-03-10 12:55:00,0.78431,0.78432,0.78372,0.78372,109600000.0
2008-03-10 13:00:00,0.78366,0.78366,0.78294,0.78321,88400000.0
2008-03-10 13:05:00,0.78301,0.78301,0.78273,0.78294,125200000.0
2008-03-10 13:10:00,0.78254,0.78298,0.78254,0.78296,99600000.0
2008-03-10 13:15:00,0.78258,0.78384,0.78258,0.78384,180800000.0
2008-03-10 13:20:00,0.78381,0.78431,0.78379,0.78389,144800000.0
2008-03-10 13:25:00,0.78377,0.78419,0.78328,0.78419,89600000.0
2008-03-10 13:30:00,0.78421,0.78426,0.78333,0.78342,206600000.0
2008-03-10 13:35:00,0.78358,0.78413,0.78356,0.78356,96000000.0
2008-03-10 13:40:00,0.78367,0.78442,0.78309,0.78422,81600000.0
2008-03-10 13:45:00,0.78413,0.7843,0.78394,0.78408,102400000.0
2008-03-10 13:50:00,0.78421,0.78483,0.78416,0.78483,78400000.0
2008-03-10 13:55:00,0.78478,0.78517,0.78441,0.78501,139200000.0
2008-03-10 14:00:00,0.7851,0.78559,0.78507,0.78547,59200000.0
2008-03-10 14:05:00,0.78551,0.78561,0.78453,0.78508,97600000.0
2008-03-10 14:10:00,0.78455,0.78489,0.78443,0.7846,125000000.0
2008-03-10 14:15:00,0.78393,0.78451,0.78365,0.78451,65600000.0
2008-03-10 14:20:00,0.78456,0.78487,0.78412,0.78422,71200000.0
2008-03-10 14:25:00,0.78402,0.78474,0.78379,0.78472,72000000.0
2008-03-10 14:30:00,0.78477,0.78524,0.78399,0.78421,64000000.0
2008-03-10 14:35:00,0.78448,0.7861,0.78447,0.78609,62400000.0
2008-03-10 14:40:00,0.78598,0.78598,0.78546,0.78547,78400000.0
2008-03-10 14:45:00,0.78544,0.78586,0.78527,0.7857,59200000.0
2008-03-10 14:50:00,0.78595,0.78613,0.7857,0.78589,67200000.0
2008-03-10 14:55:00,0.7862,0.78659,0.78563,0.78571,60800000.0
2008-03-10 15:00:00,0.78565,0.78573,0.78508,0.78568,70400000.0
2008-03-10 15:05:00,0.78559,0.78566,0.78518,0.7856,62400000.0
2008-03-10 15:10:00,0.78567,0.78651,0.78567,0.78625,57600000.0
2008-03-10 15:15:00,0.78619,0.78623,0.7853,0.78532,72000000.0
2008-03-10 15:20:00,0.78539,0.78581,0.78539,0.78571,67200000.0
2008-03-10 15:25:00,0.78572,0.78572,0.78534,0.78544,57600000.0
2008-03-10 15:30:00,0.78542,0.78547,0.78422,0.78499,62800000.0
2008-03-10 15:35:00,0.78495,0.78542,0.78362,0.7846,66000000.0
2008-03-10 15:40:00,0.78441,0.7846,0.78402,0.78454,76200000.0
2008-03-10 15:45:00,0.78455,0.78609,0.78455,0.78567,65600000.0
2008-03-10 15:50:00,0.78591,0.78645,0.78574,0.78628,66000000.0
2008-03-10 15:55:00,0.78609,0.78622,0.78509,0.78598,74600000.0
2008-03-10 16:00:00,0.78596,0.78659,0.78595,0.78645,59200000.0
2008-03-10 16:05:00,0.78625,0.7864,0.78511,0.78582,70400000.0
2008-03-10 16:10:00,0.78574,0.7858,0.7849,0.7858,67200000.0
2008-03-10 16:15:00,0.78583,0.78585,0.78413,0.78414,45200000.0
2008-03-10 16:20:00,0.78404,0.78432,0.78306,0.78312,67200000.0
2008-03-10 16:25:00,0.78325,0.78423,0.78293,0.78423,75200000.0
2008-03-10 16:30:00,0.78429,0.78482,0.78416,0.78467,59200000.0
2008-03-10 16:35:00,0.78472,0.78545,0.78472,0.78497,67200000.0
2008-03-10 16:40:00,0.78497,0.78497,0.78394,0.78417,64000000.0
2008-03-10 16:45:00,0.78419,0.7849,0.78419,0.78474,73000000.0
2008-03-10 16:50:00,0.78442,0.78442,0.78366,0.78428,54400000.0
2008-03-10 16:55:00,0.78438,0.78449,0.78394,0.78432,65600000.0
2008-03-10 17:00:00,0.78438,0.78473,0.78407,0.78455,67200000.0
2008-03-10 17:05:00,0.7844,0.7846,0.78406,0.78431,66600000.0
2008-03-10 17:10:00,0.78408,0.78408,0.78333,0.78335,68800000.0
2008-03-10 17:15:00,0.78322,0.78416,0.78316,0.78396,73600000.0
2008-03-10 17:20:00,0.7841,0.7842,0.78357,0.78374,54400000.0
2008-03-10 17:25:00,0.78385,0.78431,0.78353,0.78429,67200000.0
2008-03-10 17:30:00,0.78426,0.78463,0.7841,0.78463,54400000.0
2008-03-10 17:35:00,0.78478,0.7851,0.78448,0.78504,67200000.0
2008-03-10 17:40:00,0.78487,0.78514,0.78478,0.78504,60800000.0
2008-03-10 17:45:00,0.78495,0.78632,0.78479,0.78632,68800000.0
2008-03-10 17:50:00,0.78639,0.78694,0.78639,0.78666,68800000.0
2008-03-10 17:55:00,0.78667,0.78858,0.78667,0.78858,54400000.0
2008-03-10 18:00:00,0.78873,0.7888,0.78783,0.78808,64000000.0
2008-03-10 18:05:00,0.78796,0.78828,0.78777,0.7882,58600000.0
2008-03-10 18:10:00,0.78834,0.78891,0.78812,0.78848,67600000.0
2008-03-10 18:15:00,0.78834,0.78856,0.78635,0.78671,67600000.0
2008-03-10 18:20:00,0.78759,0.78789,0.78749,0.7878,59200000.0
2008-03-10 18:25:00,0.78776,0.78799,0.78754,0.78757,67600000.0
2008-03-10 18:30:00,0.78741,0.78764,0.787,0.78749,54200000.0
2008-03-10 18:35:00,0.78752,0.78763,0.78695,0.78758,59200000.0
2008-03-10 18:40:00,0.78761,0.78766,0.78638,0.78738,62400000.0
2008-03-10 18:45:00,0.78723,0.78729,0.78699,0.78722,61200000.0
2008-03-10 18:50:00,0.78721,0.7874,0.78659,0.78735,64000000.0
2008-03-10 18:55:00,0.78757,0.78806,0.78742,0.78806,73600000.0
2008-03-10 19:00:00,0.78836,0.78836,0.78739,0.78745,71200000.0
2008-03-10 19:05:00,0.78746,0.78755,0.78727,0.78732,52800000.0
2008-03-10 19:10:00,0.78734,0.78742,0.78693,0.78693,69800000.0
2008-03-10 19:15:00,0.78725,0.7873,0.78669,0.78669,66600000.0
2008-03-10 19:20:00,0.78668,0.78764,0.78662,0.78759,56000000.0
2008-03-10 19:25:00,0.78744,0.78744,0.78648,0.78651,49600000.0
2008-03-10 19:30:00,0.78652,0.78692,0.78623,0.78685,48000000.0
2008-03-10 19:35:00,0.78643,0.78687,0.78642,0.78658,68800000.0
2008-03-10 19:40:00,0.78638,0.78686,0.78601,0.78676,67200000.0
2008-03-10 19:45:00,0.78671,0.78684,0.78654,0.78684,59200000.0
2008-03-10 19:50:00,0.78684,0.78726,0.78642,0.78717,56000000.0
2008-03-10 19:55:00,0.78724,0.78746,0.78661,0.78661,60800000.0
2008-03-10 20:00:00,0.78658,0.78675,0.78641,0.78651,54400000.0
2008-03-10 20:05:00,0.78638,0.78667,0.78537,0.78667,58600000.0
2008-03-10 20:10:00,0.78662,0.78689,0.78636,0.78682,65600000.0
2008-03-10 20:15:00,0.78677,0.78677,0.78614,0.7862,62400000.0
2008-03-10 20:20:00,0.7862,0.7862,0.78541,0.7856,63200000.0
2008-03-10 20:25:00,0.78568,0.78588,0.78549,0.78587,48000000.0
2008-03-10 20:30:00,0.78619,0.78701,0.78602,0.78701,66600000.0
2008-03-10 20:35:00,0.78709,0.78737,0.78702,0.78718,53800000.0
2008-03-10 20:40:00,0.7872,0.78731,0.78675,0.78726,54400000.0
2008-03-10 20:45:00,0.78719,0.78728,0.78645,0.78701,57600000.0
2008-03-10 20:50:00,0.7872,0.78741,0.78689,0.78741,44800000.0
2008-03-10 20:55:00,0.78691,0.78727,0.78685,0.78722,54400000.0
2008-03-10 21:00:00,0.78714,0.78727,0.78661,0.78708,56000000.0
2008-03-10 21:05:00,0.78707,0.78707,0.78646,0.78653,48000000.0
2008-03-10 21:10:00,0.78689,0.78693,0.78554,0.78629,54400000.0
2008-03-10 21:15:00,0.78651,0.78665,0.78632,0.78647,58400000.0
2008-03-10 21:20:00,0.78651,0.78681,0.78615,0.78674,44800000.0
2008-03-10 21:25:00,0.78684,0.78715,0.78662,0.78712,54400000.0
2008-03-10 21:30:00,0.78665,0.78722,0.78665,0.78718,49600000.0
2008-03-10 21:35:00,0.78726,0.78743,0.78582,0.78665,51200000.0
2008-03-10 21:40:00,0.78661,0.78661,0.78608,0.78621,59200000.0
2008-03-10 21:45:00,0.78636,0.78653,0.78572,0.78609,49600000.0
2008-03-10 21:50:00,0.78593,0.78613,0.78559,0.78571,46400000.0
2008-03-10 21:55:00,0.78575,0.78586,0.78521,0.78521,59200000.0
2008-03-10 22:00:00,0.78567,0.78634,0.78564,0.78634,59200000.0
2008-03-10 22:05:00,0.78643,0.78681,0.7863,0.78661,64000000.0
2008-03-10 22:10:00,0.7866,0.78662,0.78595,0.78655,59000000.0
2008-03-10 22:15:00,0.78656,0.78662,0.78589,0.78621,57600000.0
2008-03-10 22:20:00,0.78578,0.78612,0.78578,0.78582,64000000.0
2008-03-10 22:25:00,0.78571,0.78571,0.78506,0.78507,32000000.0
2008-03-10 22:30:00,0.78465,0.78534,0.7846,0.78482,65600000.0
2008-03-10 22:35:00,0.78476,0.7848,0.78452,0.78466,54800000.0
2008-03-10 22:40:00,0.78468,0.78575,0.7846,0.78557,36200000.0
2008-03-10 22:45:00,0.78569,0.78588,0.78514,0.78526,51200000.0
2008-03-10 22:50:00,0.78551,0.78551,0.78488,0.78508,61800000.0
2008-03-10 22:55:00,0.78515,0.7852,0.78498,0.78505,58000000.0
2008-03-10 23:00:00,0.78499,0.78506,0.78481,0.78495,67600000.0
2008-03-10 23:05:00,0.78497,0.78562,0.78421,0.78562,52800000.0
2008-03-10 23:10:00,0.78561,0.7866,0.7854,0.78657,57600000.0
2008-03-10 23:15:00,0.7866,0.78664,0.78631,0.78638,43200000.0
2008-03-10 23:20:00,0.7862,0.78639,0.78534,0.78637,51200000.0
2008-03-10 23:25:00,0.78644,0.78661,0.78631,0.78653,57600000.0
2008-03-10 23:30:00,0.78639,0.78658,0.78615,0.78629,41600000.0
2008-03-10 23:35:00,0.78619,0.78637,0.78488,0.7857,46400000.0
2008-03-10 23:40:00,0.78564,0.78666,0.78561,0.78636,41600000.0
2008-03-10 23:45:00,0.78657,0.78657,0.78591,0.78632,46800000.0
2008-03-10 23:50:00,0.78646,0.78649,0.78578,0.78578,43000000.0
2008-03-10 23:55:00,0.78563,0.7857,0.785,0.78557,62400000.0
2008-03-11 00:00:00,0.78558,0.78604,0.78558,0.78598,43200000.0
2008-03-11 00:05:00,0.78588,0.78618,0.78551,0.78551,58000000.0
2008-03-11 00:10:00,0.78552,0.7859,0.78552,0.7859,36800000.0
2008-03-11 00:15:00,0.78585,0.78585,0.78517,0.78537,44800000.0
2008-03-11 00:20:00,0.78534,0.78539,0.7851,0.78532,41600000.0
2008-03-11 00:25:00,0.78534,0.78571,0.78526,0.7856,52800000.0
2008-03-11 00:30:00,0.78567,0.78631,0.78558,0.78582,58600000.0
2008-03-11 00:35:00,0.78582,0.78585,0.7855,0.78563,56000000.0
2008-03-11 00:40:00,0.78546,0.78546,0.7851,0.7851,24000000.0
2008-03-11 00:45:00,0.78534,0.78558,0.78516,0.78558,61800000.0
2008-03-11 00:50:00,0.7854,0.78603,0.78532,0.78584,52800000.0
2008-03-11 00:55:00,0.78595,0.78654,0.78595,0.78635,54800000.0
2008-03-11 01:00:00,0.78583,0.78658,0.78568,0.78658,64000000.0
2008-03-11 01:05:00,0.78666,0.78675,0.78595,0.78595,58000000.0
2008-03-11 01:10:00,0.78584,0.78584,0.78512,0.78521,43200000.0
2008-03-11 01:15:00,0.7853,0.78594,0.78453,0.78591,53800000.0
2008-03-11 01:20:00,0.7856,0.78613,0.7856,0.78599,38400000.0
2008-03-11 01:25:00,0.7859,0.78596,0.78523,0.78548,59200000.0
2008-03-11 01:30:00,0.78433,0.78599,0.78433,0.78587,40000000.0
2008-03-11 01:35:00,0.7859,0.78596,0.78541,0.7855,52800000.0
2008-03-11 01:40:00,0.78558,0.78558,0.78487,0.78496,38400000.0
2008-03-11 01:45:00,0.78508,0.78521,0.78414,0.7851,54400000.0
2008-03-11 01:50:00,0.78552,0.78594,0.78487,0.78505,51200000.0
2008-03-11 01:55:00,0.78503,0.78541,0.78501,0.78501,59200000.0
2008-03-11 02:00:00,0.78491,0.78499,0.78426,0.78442,64400000.0
2008-03-11 02:05:00,0.78449,0.78522,0.78449,0.78498,52800000.0
2008-03-11 02:10:00,0.78486,0.78537,0.78477,0.7852,54400000.0
2008-03-11 02:15:00,0.78511,0.78555,0.7851,0.78555,51200000.0
2008-03-11 02:20:00,0.78513,0.78611,0.78513,0.78609,51200000.0
2008-03-11 02:25:00,0.78587,0.78629,0.78583,0.78628,59200000.0
2008-03-11 02:30:00,0.78616,0.78616,0.78575,0.78586,52200000.0
2008-03-11 02:35:00,0.78594,0.78605,0.78561,0.78569,64000000.0
2008-03-11 02:40:00,0.78567,0.78631,0.78567,0.78598,70800000.0
2008-03-11 02:45:00,0.7855,0.78655,0.7855,0.78648,57600000.0
2008-03-11 02:50:00,0.78618,0.78651,0.78606,0.78631,52200000.0
2008-03-11 02:55:00,0.7864,0.78648,0.78568,0.78573,60200000.0
2008-03-11 03:00:00,0.78584,0.78609,0.78465,0.78565,62400000.0
2008-03-11 03:05:00,0.78548,0.78597,0.78545,0.78566,33600000.0
2008-03-11 03:10:00,0.78575,0.7859,0.78511,0.78528,70800000.0
2008-03-11 03:15:00,0.78498,0.78523,0.78493,0.78523,48000000.0
2008-03-11 03:20:00,0.78521,0.7854,0.78494,0.78505,65600000.0
2008-03-11 03:25:00,0.78544,0.78569,0.78505,0.78554,64400000.0
2008-03-11 03:30:00,0.78548,0.78548,0.78474,0.78536,56000000.0
2008-03-11 03:35:00,0.78537,0.78545,0.78497,0.78524,40000000.0
2008-03-11 03:40:00,0.78515,0.7864,0.7851,0.7864,52800000.0
2008-03-11 03:45:00,0.78617,0.78617,0.7855,0.78552,62400000.0
2008-03-11 03:50:00,0.78545,0.78572,0.78523,0.78543,58000000.0
2008-03-11 03:55:00,0.7857,0.78576,0.78475,0.78508,56000000.0
2008-03-11 04:00:00,0.7851,0.78561,0.7851,0.7854,38400000.0
2008-03-11 04:05:00,0.78567,0.78574,0.78512,0.78539,66000000.0
2008-03-11 04:10:00,0.78482,0.78577,0.78473,0.78577,60800000.0
2008-03-11 04:15:00,0.78591,0.78628,0.78576,0.78591,56000000.0
2008-03-11 04:20:00,0.78616,0.78616,0.78495,0.78525,53800000.0
2008-03-11 04:25:00,0.78538,0.78606,0.78519,0.7856,73600000.0
2008-03-11 04:30:00,0.7852,0.78574,0.7852,0.78553,35200000.0
2008-03-11 04:35:00,0.78563,0.78586,0.78535,0.7854,48000000.0
2008-03-11 04:40:00,0.7854,0.78618,0.78529,0.78618,61200000.0
2008-03-11 04:45:00,0.7863,0.78639,0.78562,0.78606,41600000.0
2008-03-11 04:50:00,0.78621,0.78634,0.78581,0.78615,58000000.0
2008-03-11 04:55:00,0.78619,0.78638,0.78597,0.78614,56000000.0
2008-03-11 05:00:00,0.78575,0.78617,0.7856,0.78609,52800000.0
2008-03-11 05:05:00,0.78613,0.78616,0.78582,0.78603,60200000.0
2008-03-11 05:10:00,0.78599,0.78602,0.78572,0.78575,60800000.0
2008-03-11 05:15:00,0.78574,0.78598,0.78557,0.78598,45200000.0
2008-03-11 05:20:00,0.7862,0.78634,0.78571,0.78594,48400000.0
2008-03-11 05:25:00,0.78624,0.78653,0.78617,0.7863,52800000.0
2008-03-11 05:30:00,0.78634,0.78667,0.78504,0.78656,64000000.0
2008-03-11 05:35:00,0.78644,0.7865,0.7861,0.78624,53800000.0
2008-03-11 05:40:00,0.78618,0.78652,0.78612,0.78652,57600000.0
2008-03-11 05:45:00,0.786,0.78641,0.78585,0.786,73600000.0
2008-03-11 05:50:00,0.78614,0.78639,0.78576,0.78605,62400000.0
2008-03-11 05:55:00,0.78603,0.78652,0.78582,0.78652,59200000.0
2008-03-11 06:00:00,0.78654,0.78664,0.7863,0.7866,43600000.0
2008-03-11 06:05:00,0.78663,0.78667,0.78502,0.7861,51200000.0
2008-03-11 06:10:00,0.78707,0.78714,0.78581,0.78585,49600000.0
2008-03-11 06:15:00,0.78591,0.78591,0.78489,0.78539,68000000.0
2008-03-11 06:20:00,0.78553,0.78576,0.78543,0.7857,56000000.0
2008-03-11 06:25:00,0.78576,0.7858,0.78498,0.78529,46400000.0
2008-03-11 06:30:00,0.78525,0.78559,0.78494,0.78555,64000000.0
2008-03-11 06:35:00,0.78556,0.78583,0.78538,0.78549,46400000.0
2008-03-11 06:40:00,0.78555,0.78594,0.78493,0.78554,54400000.0
2008-03-11 06:45:00,0.78563,0.78619,0.78441,0.78619,53200000.0
2008-03-11 06:50:00,0.78607,0.7867,0.78601,0.7867,57000000.0
2008-03-11 06:55:00,0.78691,0.78775,0.78673,0.78774,59200000.0
2008-03-11 07:00:00,0.78762,0.78762,0.78685,0.78705,75600000.0
2008-03-11 07:05:00,0.78709,0.7871,0.78672,0.78693,66600000.0
2008-03-11 07:10:00,0.78692,0.78731,0.78683,0.78721,62400000.0
2008-03-11 07:15:00,0.78716,0.78745,0.7871,0.78745,59200000.0
2008-03-11 07:20:00,0.78715,0.78767,0.78691,0.78727,54400000.0
2008-03-11 07:25:00,0.78734,0.78741,0.78698,0.78728,57000000.0
2008-03-11 07:30:00,0.78724,0.78754,0.78696,0.78696,62400000.0
2008-03-11 07:35:00,0.78707,0.78714,0.78588,0.78698,60800000.0
2008-03-11 07:40:00,0.78688,0.78707,0.78679,0.78707,70400000.0
2008-03-11 07:45:00,0.78675,0.78746,0.78672,0.78746,73600000.0
2008-03-11 07:50:00,0.78753,0.78801,0.78746,0.78786,58000000.0
2008-03-11 07:55:00,0.78782,0.78832,0.78734,0.78824,61600000.0
2008-03-11 08:00:00,0.78827,0.78834,0.78767,0.78794,64400000.0
2008-03-11 08:05:00,0.78804,0.78822,0.78757,0.78781,68800000.0
2008-03-11 08:10:00,0.7879,0.78823,0.7879,0.78818,67200000.0
2008-03-11 08:15:00,0.78823,0.78844,0.78806,0.78844,62200000.0
2008-03-11 08:20:00,0.78837,0.78853,0.78822,0.78837,62400000.0
2008-03-11 08:25:00,0.78835,0.78835,0.78776,0.78778,65200000.0
2008-03-11 08:30:00,0.78789,0.78805,0.78774,0.78797,78400000.0
2008-03-11 08:35:00,0.78797,0.78809,0.78765,0.78809,104000000.0
2008-03-11 08:40:00,0.7883,0.7883,0.78741,0.78744,70400000.0
2008-03-11 08:45:00,0.78719,0.78767,0.78717,0.78766,97600000.0
2008-03-11 08:50:00,0.7874,0.78857,0.78727,0.78824,170000000.0
2008-03-11 08:55:00,0.78843,0.78886,0.78842,0.78849,50000000.0
2008-03-11 09:00:00,0.78873,0.78998,0.78873,0.78972,99200000.0
2008-03-11 09:05:00,0.78958,0.78958,0.78898,0.78905,97800000.0
2008-03-11 09:10:00,0.78863,0.78979,0.78861,0.78888,119400000.0
2008-03-11 09:15:00,0.78922,0.78922,0.78882,0.78911,136400000.0
2008-03-11 09:20:00,0.78911,0.7892,0.78882,0.78886,91200000.0
2008-03-11 09:25:00,0.78877,0.7888,0.7877,0.7877,132800000.0
2008-03-11 09:30:00,0.78775,0.78825,0.78775,0.78825,128000000.0
2008-03-11 09:35:00,0.7882,0.78848,0.78807,0.78848,201600000.0
2008-03-11 09:40:00,0.78853,0.78871,0.7883,0.7885,243600000.0
2008-03-11 09:45:00,0.78871,0.78876,0.78837,0.78861,101200000.0
2008-03-11 09:50:00,0.78858,0.78873,0.78839,0.78851,328000000.0
2008-03-11 09:55:00,0.78841,0.78873,0.78813,0.78873,223400000.0
2008-03-11 10:00:00,0.78885,0.78915,0.78854,0.7886,286200000.0
2008-03-11 10:05:00,0.78833,0.78847,0.78785,0.78847,202000000.0
2008-03-11 10:10:00,0.78845,0.78854,0.78807,0.78821,266400000.0
2008-03-11 10:15:00,0.78824,0.78857,0.78766,0.78774,174400000.0
2008-03-11 10:20:00,0.7881,0.78855,0.78782,0.78847,272000000.0
2008-03-11 10:25:00,0.7887,0.78931,0.78848,0.78848,225400000.0
2008-03-11 10:30:00,0.78812,0.78862,0.78812,0.7885,138400000.0
2008-03-11 10:35:00,0.78852,0.78862,0.788,0.78822,91200000.0
2008-03-11 10:40:00,0.78857,0.78869,0.78806,0.78812,170400000.0
2008-03-11 10:45:00,0.78804,0.78806,0.78779,0.78779,186600000.0
2008-03-11 10:50:00,0.78789,0.78789,0.78731,0.78772,219000000.0
2008-03-11 10:55:00,0.78774,0.78845,0.78774,0.78845,244600000.0
2008-03-11 11:00:00,0.78848,0.78848,0.78798,0.7884,251400000.0
2008-03-11 11:05:00,0.78816,0.7897,0.78812,0.7897,198800000.0
2008-03-11 11:10:00,0.78953,0.79042,0.78942,0.79042,305400000.0
2008-03-11 11:15:00,0.79026,0.79043,0.78998,0.78998,142400000.0
2008-03-11 11:20:00,0.79002,0.79032,0.78955,0.79032,243200000.0
2008-03-11 11:25:00,0.79027,0.79064,0.79021,0.79058,248200000.0
2008-03-11 11:30:00,0.79083,0.79142,0.79076,0.79136,96000000.0
2008-03-11 11:35:00,0.79145,0.79153,0.79055,0.79055,142400000.0
2008-03-11 11:40:00,0.79083,0.79168,0.79083,0.79141,132800000.0
2008-03-11 11:45:00,0.79149,0.7918,0.79029,0.79132,141800000.0
2008-03-11 11:50:00,0.79139,0.79155,0.79032,0.79054,188800000.0
2008-03-11 11:55:00,0.79084,0.79178,0.79083,0.79178,164600000.0
2008-03-11 12:00:00,0.79196,0.79327,0.79196,0.7924,120400000.0
2008-03-11 12:05:00,0.79252,0.79265,0.79223,0.79223,120400000.0
2008-03-11 12:10:00,0.79208,0.79247,0.79192,0.79244,137000000.0
2008-03-11 12:15:00,0.79251,0.79273,0.79232,0.79239,164800000.0
2008-03-11 12:20:00,0.79274,0.79274,0.79211,0.79226,131200000.0
2008-03-11 12:25:00,0.79228,0.79228,0.7907,0.79071,135800000.0
2008-03-11 12:30:00,0.7915,0.7915,0.79033,0.79143,177600000.0
2008-03-11 12:35:00,0.79155,0.79164,0.79082,0.7913,113400000.0
2008-03-11 12:40:00,0.79158,0.79202,0.79148,0.79202,81600000.0
2008-03-11 12:45:00,0.79202,0.79256,0.79123,0.79256,169600000.0
2008-03-11 12:50:00,0.79251,0.79251,0.792,0.79234,119400000.0
2008-03-11 12:55:00,0.79232,0.79233,0.79167,0.79172,108200000.0
2008-03-11 13:00:00,0.79167,0.79175,0.79098,0.79149,88000000.0
2008-03-11 13:05:00,0.79139,0.79145,0.79098,0.79106,124800000.0
2008-03-11 13:10:00,0.79102,0.79134,0.79092,0.79108,99200000.0
2008-03-11 13:15:00,0.79142,0.79197,0.79142,0.79197,181200000.0
2008-03-11 13:20:00,0.79184,0.79194,0.79112,0.79143,144000000.0
2008-03-11 13:25:00,0.79138,0.79187,0.79127,0.79182,89600000.0
2008-03-11 13:30:00,0.79179,0.79192,0.79127,0.79134,206400000.0
2008-03-11 13:35:00,0.79158,0.79179,0.79151,0.79151,96000000.0
2008-03-11 13:40:00,0.79164,0.79184,0.79035,0.79183,81600000.0
2008-03-11 13:45:00,0.7915,0.79199,0.7915,0.79184,102400000.0
2008-03-11 13:50:00,0.79183,0.79232,0.79175,0.7923,78400000.0
2008-03-11 13:55:00,0.79218,0.7938,0.79218,0.79377,140000000.0
2008-03-11 14:00:00,0.79376,0.79403,0.79339,0.79384,65000000.0
2008-03-11 14:05:00,0.79374,0.79386,0.79268,0.79273,93800000.0
2008-03-11 14:10:00,0.79273,0.7928,0.79209,0.79209,124200000.0
2008-03-11 14:15:00,0.79176,0.79176,0.79141,0.79148,65600000.0
2008-03-11 14:20:00,0.79146,0.79204,0.79142,0.79204,70800000.0
2008-03-11 14:25:00,0.7922,0.79244,0.79192,0.79203,72000000.0
2008-03-11 14:30:00,0.79141,0.79333,0.79111,0.79305,64000000.0
2008-03-11 14:35:00,0.79344,0.79579,0.79344,0.79572,62400000.0
2008-03-11 14:40:00,0.79563,0.796,0.7954,0.79552,78400000.0
2008-03-11 14:45:00,0.79534,0.79702,0.79525,0.79649,59200000.0
2008-03-11 14:50:00,0.79633,0.79635,0.7956,0.79635,73400000.0
2008-03-11 14:55:00,0.79654,0.79666,0.7954,0.79548,61200000.0
2008-03-11 15:00:00,0.79541,0.79567,0.7953,0.79547,70400000.0
2008-03-11 15:05:00,0.79533,0.79665,0.79491,0.79664,65600000.0
2008-03-11 15:10:00,0.79633,0.79675,0.79516,0.79626,62400000.0
2008-03-11 15:15:00,0.79628,0.79741,0.7961,0.79727,72000000.0
2008-03-11 15:20:00,0.79726,0.79726,0.79639,0.79683,62400000.0
2008-03-11 15:25:00,0.79674,0.79709,0.79645,0.79709,58000000.0
2008-03-11 15:30:00,0.79694,0.79699,0.79577,0.79693,62800000.0
2008-03-11 15:35:00,0.79686,0.79686,0.79499,0.79602,65600000.0
2008-03-11 15:40:00,0.79623,0.79648,0.7959,0.79611,77200000.0
2008-03-11 15:45:00,0.79614,0.79616,0.79498,0.79513,73600000.0
2008-03-11 15:50:00,0.79486,0.79486,0.79421,0.79443,65600000.0
2008-03-11 15:55:00,0.79461,0.79539,0.79408,0.79534,75600000.0
2008-03-11 16:00:00,0.79545,0.7955,0.79479,0.79499,59200000.0
2008-03-11 16:05:00,0.79525,0.79541,0.79414,0.7949,70400000.0
2008-03-11 16:10:00,0.79516,0.79531,0.79437,0.79494,62400000.0
2008-03-11 16:15:00,0.79498,0.79498,0.79436,0.79478,57600000.0
2008-03-11 16:20:00,0.79465,0.79484,0.79417,0.79435,67200000.0
2008-03-11 16:25:00,0.79437,0.79476,0.79437,0.79451,75200000.0
2008-03-11 16:30:00,0.79437,0.79552,0.79437,0.7951,56000000.0
2008-03-11 16:35:00,0.79489,0.79595,0.79485,0.79568,58000000.0
2008-03-11 16:40:00,0.79555,0.79566,0.79482,0.79533,64000000.0
2008-03-11 16:45:00,0.79542,0.79547,0.79502,0.79527,73600000.0
2008-03-11 16:50:00,0.79514,0.79535,0.7947,0.79522,57600000.0
2008-03-11 16:55:00,0.79519,0.79519,0.79453,0.79453,65600000.0
2008-03-11 17:00:00,0.79453,0.79525,0.79434,0.79511,66000000.0
2008-03-11 17:05:00,0.79491,0.79521,0.79459,0.79506,67200000.0
2008-03-11 17:10:00,0.79505,0.79525,0.79469,0.79482,68800000.0
2008-03-11 17:15:00,0.79485,0.79497,0.79473,0.79483,73600000.0
2008-03-11 17:20:00,0.79483,0.79562,0.79477,0.79519,59200000.0
2008-03-11 17:25:00,0.79505,0.79538,0.79452,0.79538,67200000.0
2008-03-11 17:30:00,0.79535,0.79585,0.79518,0.79574,55400000.0
2008-03-11 17:35:00,0.79564,0.79565,0.79504,0.79546,67200000.0
2008-03-11 17:40:00,0.79557,0.7963,0.79534,0.7963,60800000.0
2008-03-11 17:45:00,0.79635,0.79662,0.79605,0.79632,68800000.0
2008-03-11 17:50:00,0.7963,0.79706,0.79575,0.79577,69600000.0
2008-03-11 17:55:00,0.79569,0.79673,0.79539,0.79539,54400000.0
2008-03-11 18:00:00,0.79533,0.79586,0.79506,0.79586,64000000.0
2008-03-11 18:05:00,0.79578,0.79674,0.79578,0.79657,58400000.0
2008-03-11 18:10:00,0.79655,0.79705,0.79647,0.79676,67200000.0
2008-03-11 18:15:00,0.79674,0.79727,0.79575,0.79616,66600000.0
2008-03-11 18:20:00,0.79715,0.79746,0.79663,0.79746,59200000.0
2008-03-11 18:25:00,0.79755,0.79765,0.79676,0.79691,67200000.0
2008-03-11 18:30:00,0.79686,0.797,0.79656,0.7968,62400000.0
2008-03-11 18:35:00,0.79675,0.79716,0.79664,0.79683,58600000.0
2008-03-11 18:40:00,0.79698,0.79801,0.79686,0.79787,59600000.0
2008-03-11 18:45:00,0.79789,0.79789,0.7969,0.7972,60200000.0
2008-03-11 18:50:00,0.79716,0.79731,0.79667,0.79667,63400000.0
2008-03-11 18:55:00,0.79664,0.7971,0.79634,0.79657,73600000.0
2008-03-11 19:00:00,0.7966,0.79764,0.79626,0.79764,70400000.0
2008-03-11 19:05:00,0.79798,0.79802,0.79708,0.79759,52800000.0
2008-03-11 19:10:00,0.79765,0.79811,0.79736,0.79773,70400000.0
2008-03-11 19:15:00,0.79785,0.79786,0.79692,0.79755,67200000.0
2008-03-11 19:20:00,0.79785,0.79793,0.79713,0.79729,55400000.0
2008-03-11 19:25:00,0.79721,0.79756,0.79694,0.79756,57600000.0
2008-03-11 19:30:00,0.79766,0.79779,0.79728,0.79757,60800000.0
2008-03-11 19:35:00,0.7975,0.79755,0.79714,0.79755,56000000.0
2008-03-11 19:40:00,0.79768,0.79778,0.79728,0.79739,67200000.0
2008-03-11 19:45:00,0.79737,0.79765,0.797,0.79757,51200000.0
2008-03-11 19:50:00,0.79759,0.79763,0.79714,0.79754,52800000.0
2008-03-11 19:55:00,0.79768,0.79817,0.79751,0.79751,48000000.0
2008-03-11 20:00:00,0.79757,0.79826,0.79757,0.79788,51200000.0
2008-03-11 20:05:00,0.7978,0.79794,0.79717,0.79731,54400000.0
2008-03-11 20:10:00,0.79726,0.79751,0.7972,0.79751,65600000.0
2008-03-11 20:15:00,0.79753,0.79767,0.79713,0.79728,68800000.0
2008-03-11 20:20:00,0.7974,0.7974,0.79673,0.79695,52800000.0
2008-03-11 20:25:00,0.79715,0.79732,0.79687,0.79717,44800000.0
2008-03-11 20:30:00,0.79712,0.79734,0.7969,0.79694,67200000.0
2008-03-11 20:35:00,0.79701,0.79706,0.79599,0.7961,49600000.0
2008-03-11 20:40:00,0.79626,0.79631,0.79566,0.79571,57600000.0
2008-03-11 20:45:00,0.79578,0.79578,0.79494,0.79494,52800000.0
2008-03-11 20:50:00,0.795,0.79508,0.79468,0.79482,58000000.0
2008-03-11 20:55:00,0.7948,0.79561,0.79456,0.79561,54400000.0
2008-03-11 21:00:00,0.7957,0.7969,0.79568,0.7969,49600000.0
2008-03-11 21:05:00,0.79686,0.7973,0.7967,0.79685,54800000.0
2008-03-11 21:10:00,0.79693,0.797,0.79673,0.79694,62800000.0
2008-03-11 21:15:00,0.79692,0.79692,0.79617,0.79634,60200000.0
2008-03-11 21:20:00,0.79638,0.79662,0.79591,0.79644,56000000.0
2008-03-11 21:25:00,0.79652,0.79689,0.79643,0.79655,54400000.0
2008-03-11 21:30:00,0.79678,0.79688,0.79589,0.796,51600000.0
2008-03-11 21:35:00,0.79594,0.79615,0.79483,0.79593,64000000.0
2008-03-11 21:40:00,0.79615,0.79645,0.79601,0.79601,44200000.0
2008-03-11 21:45:00,0.79594,0.7961,0.79578,0.79578,50600000.0
2008-03-11 21:50:00,0.79523,0.79609,0.7952,0.79609,51200000.0
2008-03-11 21:55:00,0.79608,0.79653,0.79605,0.79653,48000000.0
2008-03-11 22:00:00,0.7967,0.79746,0.79632,0.79746,64000000.0
2008-03-11 22:05:00,0.79731,0.79778,0.79719,0.79764,63400000.0
2008-03-11 22:10:00,0.79771,0.79771,0.79717,0.79739,59200000.0
2008-03-11 22:15:00,0.79745,0.79789,0.79722,0.79776,55400000.0
2008-03-11 22:20:00,0.79772,0.79773,0.79735,0.7977,64000000.0
2008-03-11 22:25:00,0.79782,0.79787,0.79711,0.79745,33600000.0
2008-03-11 22:30:00,0.79749,0.79749,0.79696,0.79715,52200000.0
2008-03-11 22:35:00,0.79713,0.79746,0.79701,0.7972,56000000.0
2008-03-11 22:40:00,0.79715,0.79803,0.79693,0.79776,44800000.0
2008-03-11 22:45:00,0.79757,0.79776,0.79706,0.79727,62400000.0
2008-03-11 22:50:00,0.7974,0.7974,0.79702,0.79711,61200000.0
2008-03-11 22:55:00,0.79721,0.79721,0.79653,0.79653,57600000.0
2008-03-11 23:00:00,0.79648,0.79658,0.79605,0.79655,67600000.0
2008-03-11 23:05:00,0.79667,0.79753,0.79567,0.79736,52800000.0
2008-03-11 23:10:00,0.79735,0.79736,0.79669,0.79681,57600000.0
2008-03-11 23:15:00,0.79702,0.79702,0.79581,0.79676,49600000.0
2008-03-11 23:20:00,0.79695,0.79741,0.79621,0.7974,57600000.0
2008-03-11 23:25:00,0.7975,0.7975,0.79696,0.79748,57600000.0
2008-03-11 23:30:00,0.79751,0.7977,0.79738,0.79748,48000000.0
2008-03-11 23:35:00,0.79742,0.79754,0.79601,0.79666,54400000.0
2008-03-11 23:40:00,0.79665,0.79695,0.79655,0.79689,43600000.0
2008-03-11 23:45:00,0.79721,0.79761,0.79701,0.79701,46400000.0
2008-03-11 23:50:00,0.79615,0.79669,0.79615,0.79662,46400000.0
2008-03-11 23:55:00,0.79793,0.79796,0.79662,0.7978,60800000.0
2008-03-12 00:00:00,0.79778,0.79813,0.79736,0.79736,67200000.0
2008-03-12 00:05:00,0.79712,0.79763,0.7971,0.79713,57600000.0
2008-03-12 00:10:00,0.79738,0.79738,0.79663,0.79722,48000000.0
2008-03-12 00:15:00,0.79713,0.79726,0.79675,0.79702,51200000.0
2008-03-12 00:20:00,0.79703,0.79708,0.79665,0.79667,44800000.0
2008-03-12 00:25:00,0.79699,0.79699,0.79601,0.79601,62800000.0
2008-03-12 00:30:00,0.79583,0.79593,0.79495,0.79572,59600000.0
2008-03-12 00:35:00,0.79572,0.79581,0.79546,0.79568,66000000.0
2008-03-12 00:40:00,0.79564,0.79569,0.7951,0.79564,54400000.0
2008-03-12 00:45:00,0.79551,0.79566,0.79485,0.79532,62400000.0
2008-03-12 00:50:00,0.79531,0.79542,0.79485,0.79501,65600000.0
2008-03-12 00:55:00,0.79538,0.79638,0.79533,0.79638,54400000.0
2008-03-12 01:00:00,0.79643,0.7965,0.79529,0.79532,62400000.0
2008-03-12 01:05:00,0.79512,0.79562,0.79494,0.79533,57600000.0
2008-03-12 01:10:00,0.79491,0.79565,0.79491,0.79559,37200000.0
2008-03-12 01:15:00,0.79558,0.79565,0.79452,0.79495,54400000.0
2008-03-12 01:20:00,0.79552,0.79558,0.79497,0.79506,51200000.0
2008-03-12 01:25:00,0.79549,0.79555,0.79464,0.79548,59600000.0
2008-03-12 01:30:00,0.79454,0.79573,0.79341,0.79441,43200000.0
2008-03-12 01:35:00,0.79482,0.79496,0.79468,0.79476,57600000.0
2008-03-12 01:40:00,0.79487,0.79532,0.79471,0.79525,43600000.0
2008-03-12 01:45:00,0.79497,0.79524,0.79485,0.79485,41600000.0
2008-03-12 01:50:00,0.79488,0.795,0.79473,0.79493,33600000.0
2008-03-12 01:55:00,0.79488,0.79493,0.79457,0.79458,59600000.0
2008-03-12 02:00:00,0.7945,0.79489,0.79433,0.79489,64000000.0
2008-03-12 02:05:00,0.7944,0.79491,0.7944,0.79456,46400000.0
2008-03-12 02:10:00,0.79417,0.7949,0.79415,0.79483,48000000.0
2008-03-12 02:15:00,0.79414,0.79492,0.79414,0.79455,50600000.0
2008-03-12 02:20:00,0.79493,0.79521,0.79478,0.79521,43200000.0
2008-03-12 02:25:00,0.79516,0.79525,0.79451,0.79523,46400000.0
2008-03-12 02:30:00,0.79517,0.79542,0.79516,0.79535,33600000.0
2008-03-12 02:35:00,0.79507,0.79554,0.79492,0.79507,72000000.0
2008-03-12 02:40:00,0.79529,0.79535,0.79482,0.79535,70400000.0
2008-03-12 02:45:00,0.79538,0.79603,0.79538,0.796,56000000.0
2008-03-12 02:50:00,0.7956,0.79624,0.7956,0.79588,58600000.0
2008-03-12 02:55:00,0.79583,0.79595,0.7954,0.79549,60800000.0
2008-03-12 03:00:00,0.7957,0.79579,0.79474,0.79578,60800000.0
2008-03-12 03:05:00,0.79585,0.79623,0.79521,0.7953,56000000.0
2008-03-12 03:10:00,0.79526,0.79526,0.79429,0.79441,70400000.0
2008-03-12 03:15:00,0.79399,0.79487,0.79388,0.7948,48000000.0
2008-03-12 03:20:00,0.79474,0.79542,0.79462,0.79542,52800000.0
2008-03-12 03:25:00,0.79509,0.79558,0.79499,0.7954,75200000.0
2008-03-12 03:30:00,0.79545,0.79584,0.79539,0.79584,56000000.0
2008-03-12 03:35:00,0.79612,0.79665,0.79608,0.79609,63400000.0
2008-03-12 03:40:00,0.79605,0.79628,0.79591,0.79614,52800000.0
2008-03-12 03:45:00,0.79603,0.79621,0.79577,0.796,67200000.0
2008-03-12 03:50:00,0.79593,0.79608,0.79551,0.79585,57000000.0
2008-03-12 03:55:00,0.79623,0.79623,0.79531,0.79605,60800000.0
2008-03-12 04:00:00,0.79613,0.79684,0.79573,0.79684,51200000.0
2008-03-12 04:05:00,0.79604,0.79629,0.79553,0.79606,65600000.0
2008-03-12 04:10:00,0.79582,0.79621,0.79567,0.79587,60800000.0
2008-03-12 04:15:00,0.79615,0.79615,0.79549,0.79593,54400000.0
2008-03-12 04:20:00,0.79565,0.79589,0.79551,0.79588,38400000.0
2008-03-12 04:25:00,0.79588,0.79588,0.79518,0.79523,75200000.0
2008-03-12 04:30:00,0.79478,0.79524,0.79407,0.79423,28800000.0
2008-03-12 04:35:00,0.79449,0.79475,0.79426,0.79474,54400000.0
2008-03-12 04:40:00,0.79477,0.79501,0.79467,0.79498,65600000.0
2008-03-12 04:45:00,0.79451,0.79497,0.79428,0.79428,45200000.0
2008-03-12 04:50:00,0.79456,0.79464,0.79392,0.79392,51200000.0
2008-03-12 04:55:00,0.79445,0.79544,0.79438,0.79536,64400000.0
2008-03-12 05:00:00,0.79546,0.79579,0.79521,0.7953,44800000.0
2008-03-12 05:05:00,0.79558,0.79599,0.79498,0.79515,61200000.0
2008-03-12 05:10:00,0.79621,0.79632,0.79567,0.79602,51200000.0
2008-03-12 05:15:00,0.79589,0.79616,0.79572,0.79589,60800000.0
2008-03-12 05:20:00,0.79547,0.79585,0.7954,0.7957,56000000.0
2008-03-12 05:25:00,0.79568,0.79624,0.79507,0.79617,52800000.0
2008-03-12 05:30:00,0.79619,0.79636,0.79526,0.79618,64400000.0
2008-03-12 05:35:00,0.79605,0.7961,0.79541,0.79562,49600000.0
2008-03-12 05:40:00,0.79574,0.79593,0.79552,0.79575,57000000.0
2008-03-12 05:45:00,0.79559,0.79621,0.79555,0.79591,74000000.0
2008-03-12 05:50:00,0.79615,0.79615,0.79568,0.79568,62400000.0
2008-03-12 05:55:00,0.79584,0.796,0.79558,0.79599,52800000.0
2008-03-12 06:00:00,0.796,0.796,0.79428,0.79515,64000000.0
2008-03-12 06:05:00,0.79534,0.79599,0.79486,0.79599,67200000.0
2008-03-12 06:10:00,0.79605,0.79629,0.79544,0.7957,50000000.0
2008-03-12 06:15:00,0.79514,0.79602,0.79514,0.796,62400000.0
2008-03-12 06:20:00,0.79601,0.79609,0.79565,0.79591,52800000.0
2008-03-12 06:25:00,0.79596,0.79663,0.79551,0.79601,48400000.0
2008-03-12 06:30:00,0.79608,0.79608,0.79528,0.79571,64400000.0
2008-03-12 06:35:00,0.79576,0.7964,0.79576,0.79595,58000000.0
2008-03-12 06:40:00,0.79605,0.79615,0.79494,0.79579,54400000.0
2008-03-12 06:45:00,0.79576,0.79633,0.79568,0.79623,49600000.0
2008-03-12 06:50:00,0.79609,0.79611,0.79516,0.7956,57600000.0
2008-03-12 06:55:00,0.79588,0.7961,0.79574,0.79583,52800000.0
2008-03-12 07:00:00,0.7957,0.7957,0.79501,0.79501,75600000.0
2008-03-12 07:05:00,0.79482,0.79515,0.79463,0.79505,54800000.0
2008-03-12 07:10:00,0.79496,0.79518,0.79482,0.79515,62400000.0
2008-03-12 07:15:00,0.79519,0.79577,0.79519,0.79558,59200000.0
2008-03-12 07:20:00,0.79567,0.79574,0.79525,0.79527,56000000.0
2008-03-12 07:25:00,0.79527,0.79542,0.79497,0.79538,57600000.0
2008-03-12 07:30:00,0.79534,0.7956,0.79524,0.7954,62800000.0
2008-03-12 07:35:00,0.79551,0.79583,0.79457,0.79568,60200000.0
2008-03-12 07:40:00,0.79585,0.79585,0.79534,0.79558,54800000.0
2008-03-12 07:45:00,0.79578,0.79585,0.79548,0.79561,73600000.0
2008-03-12 07:50:00,0.79561,0.79615,0.79522,0.79561,58400000.0
2008-03-12 07:55:00,0.79535,0.79651,0.79535,0.79651,60800000.0
2008-03-12 08:00:00,0.79638,0.79759,0.79638,0.79755,64000000.0
2008-03-12 08:05:00,0.79733,0.79747,0.79711,0.79739,68800000.0
2008-03-12 08:10:00,0.79737,0.79751,0.79708,0.79716,67600000.0
2008-03-12 08:15:00,0.7976,0.79761,0.79698,0.79699,61800000.0
2008-03-12 08:20:00,0.79701,0.79703,0.79673,0.79695,62600000.0
2008-03-12 08:25:00,0.79695,0.79713,0.79689,0.79693,52800000.0
2008-03-12 08:30:00,0.79708,0.79723,0.79682,0.79693,60200000.0
2008-03-12 08:35:00,0.79688,0.79691,0.7957,0.796,104000000.0
2008-03-12 08:40:00,0.79632,0.79672,0.79597,0.7962,70400000.0
2008-03-12 08:45:00,0.79624,0.79628,0.79597,0.79627,97600000.0
2008-03-12 08:50:00,0.7964,0.7968,0.7964,0.79642,170000000.0
2008-03-12 08:55:00,0.79639,0.79639,0.7952,0.79546,49600000.0
2008-03-12 09:00:00,0.79546,0.79598,0.79533,0.79598,99200000.0
2008-03-12 09:05:00,0.79573,0.79585,0.79527,0.79569,98000000.0
2008-03-12 09:10:00,0.7955,0.79605,0.79505,0.79541,120000000.0
2008-03-12 09:15:00,0.79539,0.79565,0.79507,0.79512,135400000.0
2008-03-12 09:20:00,0.79545,0.79569,0.7947,0.79473,90600000.0
2008-03-12 09:25:00,0.79476,0.79486,0.79454,0.79461,132800000.0
2008-03-12 09:30:00,0.79466,0.79553,0.79466,0.79495,132800000.0
2008-03-12 09:35:00,0.79499,0.79667,0.79499,0.79667,191400000.0
2008-03-12 09:40:00,0.79692,0.79709,0.79621,0.79631,243200000.0
2008-03-12 09:45:00,0.79626,0.79627,0.79536,0.79542,102400000.0
2008-03-12 09:50:00,0.79537,0.79576,0.79532,0.7954,328800000.0
2008-03-12 09:55:00,0.79539,0.79569,0.79473,0.79473,224400000.0
2008-03-12 10:00:00,0.7948,0.79543,0.7948,0.79509,285800000.0
2008-03-12 10:05:00,0.7951,0.7952,0.79435,0.79485,201400000.0
2008-03-12 10:10:00,0.79472,0.79477,0.79439,0.79439,266000000.0
2008-03-12 10:15:00,0.7944,0.7944,0.79413,0.79413,174800000.0
2008-03-12 10:20:00,0.79423,0.79477,0.79413,0.7944,270400000.0
2008-03-12 10:25:00,0.79431,0.79477,0.79413,0.79437,225600000.0
2008-03-12 10:30:00,0.79425,0.79437,0.79406,0.79408,138400000.0
2008-03-12 10:35:00,0.79417,0.79438,0.794,0.794,93200000.0
2008-03-12 10:40:00,0.79395,0.79395,0.79342,0.79359,169600000.0
2008-03-12 10:45:00,0.79362,0.79422,0.79337,0.79345,186000000.0
2008-03-12 10:50:00,0.79329,0.79349,0.79303,0.79331,219200000.0
2008-03-12 10:55:00,0.79314,0.79338,0.79301,0.7932,244800000.0
2008-03-12 11:00:00,0.79323,0.79334,0.79286,0.79286,250200000.0
2008-03-12 11:05:00,0.79265,0.79346,0.79254,0.79313,198400000.0
2008-03-12 11:10:00,0.79308,0.79315,0.79189,0.79203,306600000.0
2008-03-12 11:15:00,0.79188,0.79211,0.79164,0.79183,133800000.0
2008-03-12 11:20:00,0.79193,0.792,0.79046,0.79046,243600000.0
2008-03-12 11:25:00,0.79051,0.79083,0.78958,0.78999,249200000.0
2008-03-12 11:30:00,0.79002,0.79026,0.78945,0.78945,96000000.0
2008-03-12 11:35:00,0.78935,0.78935,0.78841,0.78892,142400000.0
2008-03-12 11:40:00,0.78884,0.78937,0.78884,0.78917,132800000.0
2008-03-12 11:45:00,0.78917,0.78961,0.78854,0.78961,141200000.0
2008-03-12 11:50:00,0.78985,0.79009,0.78903,0.78903,188200000.0
2008-03-12 11:55:00,0.78917,0.78981,0.78917,0.78952,164800000.0
2008-03-12 12:00:00,0.78968,0.79138,0.78968,0.79093,120400000.0
2008-03-12 12:05:00,0.79083,0.79107,0.79049,0.79097,120400000.0
2008-03-12 12:10:00,0.79102,0.79115,0.78948,0.78948,137600000.0
2008-03-12 12:15:00,0.78952,0.79024,0.78952,0.78993,157600000.0
2008-03-12 12:20:00,0.79009,0.79037,0.78958,0.79018,132000000.0
2008-03-12 12:25:00,0.79037,0.79169,0.79011,0.79011,131600000.0
2008-03-12 12:30:00,0.79102,0.79177,0.79002,0.79133,176400000.0
2008-03-12 12:35:00,0.7916,0.79166,0.79119,0.79151,114000000.0
2008-03-12 12:40:00,0.79149,0.79155,0.79061,0.79091,81000000.0
2008-03-12 12:45:00,0.79083,0.79114,0.79066,0.79103,168400000.0
2008-03-12 12:50:00,0.79116,0.79136,0.79048,0.79066,120000000.0
2008-03-12 12:55:00,0.791,0.79181,0.791,0.79146,108800000.0
2008-03-12 13:00:00,0.79126,0.79184,0.79113,0.79138,86800000.0
2008-03-12 13:05:00,0.79138,0.79219,0.79123,0.79154,125200000.0
2008-03-12 13:10:00,0.79153,0.79174,0.79134,0.7916,99200000.0
2008-03-12 13:15:00,0.79172,0.79192,0.7913,0.7913,180800000.0
2008-03-12 13:20:00,0.79097,0.79138,0.79093,0.79109,144800000.0
2008-03-12 13:25:00,0.79098,0.79148,0.79076,0.79148,89000000.0
2008-03-12 13:30:00,0.79135,0.79156,0.79077,0.79092,206400000.0
2008-03-12 13:35:00,0.79122,0.79172,0.79109,0.79164,96000000.0
2008-03-12 13:40:00,0.79157,0.79157,0.78959,0.79134,81600000.0
2008-03-12 13:45:00,0.79139,0.79174,0.79128,0.79149,101800000.0
2008-03-12 13:50:00,0.79147,0.79147,0.79104,0.79138,78800000.0
2008-03-12 13:55:00,0.79145,0.79151,0.79068,0.7909,140000000.0
2008-03-12 14:00:00,0.79113,0.79151,0.79076,0.79136,68200000.0
2008-03-12 14:05:00,0.79117,0.79151,0.79015,0.79136,94200000.0
2008-03-12 14:10:00,0.79133,0.79157,0.79125,0.79151,124800000.0
2008-03-12 14:15:00,0.79134,0.79134,0.79061,0.79079,65600000.0
2008-03-12 14:20:00,0.79076,0.79084,0.79058,0.79072,69200000.0
2008-03-12 14:25:00,0.79083,0.79109,0.79027,0.79027,72000000.0
2008-03-12 14:30:00,0.79044,0.7906,0.79031,0.79046,63400000.0
2008-03-12 14:35:00,0.79059,0.79119,0.79059,0.79096,62400000.0
2008-03-12 14:40:00,0.79084,0.79164,0.79075,0.79141,78400000.0
2008-03-12 14:45:00,0.79148,0.7919,0.79121,0.79121,59200000.0
2008-03-12 14:50:00,0.79153,0.79193,0.79152,0.79186,66600000.0
2008-03-12 14:55:00,0.79202,0.7922,0.79164,0.79216,60800000.0
2008-03-12 15:00:00,0.79218,0.7924,0.79197,0.79213,70400000.0
2008-03-12 15:05:00,0.79209,0.79295,0.79198,0.7929,68800000.0
2008-03-12 15:10:00,0.79246,0.79354,0.79246,0.79346,63400000.0
2008-03-12 15:15:00,0.79348,0.79351,0.79261,0.79311,72000000.0
2008-03-12 15:20:00,0.7929,0.79356,0.79281,0.79353,68800000.0
2008-03-12 15:25:00,0.79368,0.79426,0.79356,0.79381,57600000.0
2008-03-12 15:30:00,0.79368,0.79371,0.79222,0.79371,62400000.0
2008-03-12 15:35:00,0.79364,0.79373,0.79219,0.79327,66000000.0
2008-03-12 15:40:00,0.79302,0.79337,0.79297,0.79319,77200000.0
2008-03-12 15:45:00,0.79302,0.7933,0.79239,0.79258,67200000.0
2008-03-12 15:50:00,0.7927,0.7928,0.79219,0.79256,65600000.0
2008-03-12 15:55:00,0.79226,0.79279,0.79156,0.79258,75200000.0
2008-03-12 16:00:00,0.79267,0.79279,0.79183,0.79225,59200000.0
2008-03-12 16:05:00,0.79248,0.79283,0.79158,0.79277,70400000.0
2008-03-12 16:10:00,0.79278,0.79314,0.79275,0.7931,67600000.0
2008-03-12 16:15:00,0.79311,0.79311,0.79233,0.79264,57600000.0
2008-03-12 16:20:00,0.79263,0.7928,0.7922,0.7923,67200000.0
2008-03-12 16:25:00,0.79224,0.79257,0.79194,0.79205,74600000.0
2008-03-12 16:30:00,0.79209,0.79215,0.79162,0.79186,51200000.0
2008-03-12 16:35:00,0.7919,0.79289,0.7919,0.79287,59200000.0
2008-03-12 16:40:00,0.79296,0.793,0.79253,0.79281,64000000.0
2008-03-12 16:45:00,0.79269,0.79447,0.79265,0.79447,73600000.0
2008-03-12 16:50:00,0.79438,0.79473,0.7939,0.79416,57000000.0
2008-03-12 16:55:00,0.79439,0.79468,0.79422,0.79456,65600000.0
2008-03-12 17:00:00,0.79465,0.79599,0.79464,0.79532,67200000.0
2008-03-12 17:05:00,0.79574,0.7966,0.79574,0.7966,67600000.0
2008-03-12 17:10:00,0.79666,0.79666,0.79595,0.79608,69200000.0
2008-03-12 17:15:00,0.79593,0.79613,0.79554,0.79556,73600000.0
2008-03-12 17:20:00,0.79566,0.79615,0.7956,0.79615,56000000.0
2008-03-12 17:25:00,0.79643,0.79671,0.79547,0.79668,67200000.0
2008-03-12 17:30:00,0.79674,0.79749,0.79674,0.79713,54400000.0
2008-03-12 17:35:00,0.79697,0.7972,0.79646,0.79653,66400000.0
2008-03-12 17:40:00,0.79669,0.79686,0.79604,0.79617,60200000.0
2008-03-12 17:45:00,0.79602,0.79722,0.79581,0.79722,68800000.0
2008-03-12 17:50:00,0.79729,0.79914,0.79729,0.79847,68000000.0
2008-03-12 17:55:00,0.79863,0.7987,0.79761,0.79768,54400000.0
2008-03-12 18:00:00,0.79738,0.79753,0.79681,0.79716,64000000.0
2008-03-12 18:05:00,0.79727,0.79772,0.79719,0.79771,57600000.0
2008-03-12 18:10:00,0.79755,0.79817,0.79712,0.79795,65400000.0
2008-03-12 18:15:00,0.79804,0.7981,0.79606,0.79606,67200000.0
2008-03-12 18:20:00,0.79694,0.79714,0.79659,0.79714,59200000.0
2008-03-12 18:25:00,0.79709,0.79735,0.79702,0.79702,64800000.0
2008-03-12 18:30:00,0.79697,0.79779,0.79664,0.7977,57600000.0
2008-03-12 18:35:00,0.79778,0.79803,0.7974,0.7974,59200000.0
2008-03-12 18:40:00,0.79777,0.79815,0.79684,0.79789,57600000.0
2008-03-12 18:45:00,0.79785,0.79785,0.79704,0.79727,60800000.0
2008-03-12 18:50:00,0.79722,0.79752,0.79681,0.797,64000000.0
2008-03-12 18:55:00,0.79701,0.79808,0.79692,0.79808,73600000.0
2008-03-12 19:00:00,0.79813,0.79819,0.79785,0.79794,70400000.0
2008-03-12 19:05:00,0.79778,0.79789,0.7975,0.79783,59200000.0
2008-03-12 19:10:00,0.79776,0.7979,0.79767,0.79776,70400000.0
2008-03-12 19:15:00,0.79785,0.79833,0.7976,0.7976,67200000.0
2008-03-12 19:20:00,0.79767,0.79809,0.79673,0.79798,66000000.0
2008-03-12 19:25:00,0.7977,0.79794,0.79675,0.79764,56000000.0
2008-03-12 19:30:00,0.79789,0.79806,0.79701,0.79712,61200000.0
2008-03-12 19:35:00,0.79739,0.79811,0.79739,0.79805,62400000.0
2008-03-12 19:40:00,0.79817,0.79826,0.79771,0.79772,67200000.0
2008-03-12 19:45:00,0.79767,0.79859,0.79759,0.79859,51200000.0
2008-03-12 19:50:00,0.79892,0.79916,0.79821,0.79859,56000000.0
2008-03-12 19:55:00,0.79868,0.7988,0.79816,0.79837,61200000.0
2008-03-12 20:00:00,0.79857,0.79882,0.79821,0.79872,52800000.0
2008-03-12 20:05:00,0.79862,0.79919,0.79839,0.79895,64000000.0
2008-03-12 20:10:00,0.799,0.79909,0.79819,0.79856,65000000.0
2008-03-12 20:15:00,0.79856,0.79946,0.79842,0.79946,61800000.0
2008-03-12 20:20:00,0.7998,0.79998,0.79911,0.79949,52800000.0
2008-03-12 20:25:00,0.7996,0.79969,0.79889,0.79953,51200000.0
2008-03-12 20:30:00,0.79952,0.80007,0.79947,0.79995,67200000.0
2008-03-12 20:35:00,0.8001,0.80011,0.79952,0.79952,46400000.0
2008-03-12 20:40:00,0.79938,0.79992,0.79889,0.79992,51200000.0
2008-03-12 20:45:00,0.7997,0.79976,0.79947,0.79947,48000000.0
2008-03-12 20:50:00,0.79955,0.79988,0.79952,0.79984,41600000.0
2008-03-12 20:55:00,0.79974,0.8001,0.79938,0.79994,62400000.0
2008-03-12 21:00:00,0.79993,0.79996,0.79942,0.79987,54400000.0
2008-03-12 21:05:00,0.79982,0.80032,0.79952,0.79992,54400000.0
2008-03-12 21:10:00,0.7998,0.80008,0.79952,0.79983,55200000.0
2008-03-12 21:15:00,0.7999,0.80001,0.7993,0.7993,65000000.0
2008-03-12 21:20:00,0.79936,0.79942,0.79879,0.79912,54400000.0
2008-03-12 21:25:00,0.79897,0.79897,0.79818,0.79831,48400000.0
2008-03-12 21:30:00,0.79828,0.79857,0.79794,0.79825,57400000.0
2008-03-12 21:35:00,0.79824,0.79888,0.79764,0.79845,51200000.0
2008-03-12 21:40:00,0.79848,0.79866,0.79825,0.79847,59200000.0
2008-03-12 21:45:00,0.79848,0.79865,0.7982,0.79848,54400000.0
2008-03-12 21:50:00,0.79866,0.79896,0.79849,0.79884,46400000.0
2008-03-12 21:55:00,0.79898,0.79898,0.79804,0.79829,59200000.0
2008-03-12 22:00:00,0.79831,0.79835,0.79787,0.79799,56000000.0
2008-03-12 22:05:00,0.79791,0.79814,0.79781,0.79801,62600000.0
2008-03-12 22:10:00,0.79793,0.79796,0.79701,0.79756,58600000.0
2008-03-12 22:15:00,0.79752,0.79783,0.79742,0.79773,54400000.0
2008-03-12 22:20:00,0.79775,0.79849,0.79774,0.79849,51200000.0
2008-03-12 22:25:00,0.79828,0.79828,0.79737,0.79786,39400000.0
2008-03-12 22:30:00,0.7978,0.7978,0.79756,0.79758,56000000.0
2008-03-12 22:35:00,0.79736,0.79777,0.79689,0.79762,52200000.0
2008-03-12 22:40:00,0.79767,0.79813,0.79767,0.79813,40000000.0
2008-03-12 22:45:00,0.79819,0.79821,0.79773,0.79777,62400000.0
2008-03-12 22:50:00,0.7973,0.79739,0.79698,0.79698,62400000.0
2008-03-12 22:55:00,0.79728,0.79732,0.79651,0.79695,59200000.0
2008-03-12 23:00:00,0.79692,0.79703,0.79679,0.79692,67200000.0
2008-03-12 23:05:00,0.79683,0.79749,0.79601,0.79748,52800000.0
2008-03-12 23:10:00,0.79746,0.79746,0.79694,0.7972,52800000.0
2008-03-12 23:15:00,0.79733,0.79739,0.79691,0.79695,52800000.0
2008-03-12 23:20:00,0.79702,0.79702,0.79529,0.79529,58000000.0
2008-03-12 23:25:00,0.79514,0.79578,0.79493,0.79578,58000000.0
2008-03-12 23:30:00,0.79575,0.79625,0.79569,0.79609,52800000.0
2008-03-12 23:35:00,0.7961,0.79649,0.795,0.79599,52800000.0
2008-03-12 23:40:00,0.79599,0.79642,0.79526,0.79583,43200000.0
2008-03-12 23:45:00,0.79579,0.79791,0.79579,0.79791,46400000.0
2008-03-12 23:50:00,0.79788,0.79887,0.7976,0.79887,48000000.0
2008-03-12 23:55:00,0.79851,0.79926,0.79789,0.79926,62400000.0
2008-03-13 00:00:00,0.79922,0.79985,0.79906,0.79909,66600000.0
2008-03-13 00:05:00,0.79902,0.79948,0.79888,0.7994,57600000.0
2008-03-13 00:10:00,0.79949,0.79951,0.79829,0.79837,47400000.0
2008-03-13 00:15:00,0.79833,0.79845,0.79758,0.79769,49600000.0
2008-03-13 00:20:00,0.7977,0.79804,0.79761,0.7979,54400000.0
2008-03-13 00:25:00,0.7979,0.79858,0.79771,0.79792,60800000.0
2008-03-13 00:30:00,0.79757,0.79818,0.79757,0.79798,46800000.0
2008-03-13 00:35:00,0.79807,0.79825,0.79671,0.79671,54400000.0
2008-03-13 00:40:00,0.79688,0.79757,0.79688,0.79756,50600000.0
2008-03-13 00:45:00,0.79717,0.79756,0.79697,0.79704,61200000.0
2008-03-13 00:50:00,0.79706,0.79768,0.79653,0.79768,65600000.0
2008-03-13 00:55:00,0.79773,0.79773,0.79683,0.79747,54400000.0
2008-03-13 01:00:00,0.79756,0.79847,0.79739,0.79847,67000000.0
2008-03-13 01:05:00,0.79847,0.79847,0.79778,0.79778,57600000.0
2008-03-13 01:10:00,0.79762,0.79777,0.79749,0.79777,8000000.0
2008-03-13 01:15:00,0.79774,0.7986,0.79657,0.79849,54400000.0
2008-03-13 01:20:00,0.79852,0.79852,0.79809,0.79809,54400000.0
2008-03-13 01:25:00,0.79827,0.79834,0.79783,0.79834,36800000.0
2008-03-13 01:30:00,0.79732,0.79861,0.79732,0.79859,29800000.0
2008-03-13 01:35:00,0.79859,0.79885,0.79842,0.7985,60800000.0
2008-03-13 01:40:00,0.79849,0.79858,0.7983,0.79851,27200000.0
2008-03-13 01:45:00,0.79846,0.79849,0.79809,0.79822,44800000.0
2008-03-13 01:50:00,0.79831,0.79842,0.79735,0.79784,57600000.0
2008-03-13 01:55:00,0.79819,0.79851,0.7978,0.79851,59200000.0
2008-03-13 02:00:00,0.79856,0.79892,0.79856,0.79892,51200000.0
2008-03-13 02:05:00,0.79862,0.79883,0.79857,0.79866,42000000.0
2008-03-13 02:10:00,0.79837,0.79894,0.7981,0.79894,37200000.0
2008-03-13 02:15:00,0.79891,0.79894,0.7981,0.79838,51000000.0
2008-03-13 02:20:00,0.79855,0.79903,0.79812,0.79902,43200000.0
2008-03-13 02:25:00,0.79881,0.79916,0.79841,0.79916,58600000.0
2008-03-13 02:30:00,0.79879,0.79949,0.79849,0.79849,52800000.0
2008-03-13 02:35:00,0.79841,0.79853,0.79817,0.79818,64000000.0
2008-03-13 02:40:00,0.79815,0.79815,0.79727,0.7974,70200000.0
2008-03-13 02:45:00,0.79748,0.79758,0.79707,0.79707,52800000.0
2008-03-13 02:50:00,0.79687,0.79703,0.79656,0.79703,56400000.0
2008-03-13 02:55:00,0.79702,0.79721,0.79659,0.79714,60200000.0
2008-03-13 03:00:00,0.7969,0.79784,0.79674,0.79784,67200000.0
2008-03-13 03:05:00,0.79787,0.79789,0.79688,0.79694,52200000.0
2008-03-13 03:10:00,0.79693,0.79735,0.79664,0.7969,70400000.0
2008-03-13 03:15:00,0.79684,0.79705,0.79664,0.79686,48400000.0
2008-03-13 03:20:00,0.79688,0.79721,0.7966,0.79693,65600000.0
2008-03-13 03:25:00,0.79692,0.79692,0.79633,0.79672,75200000.0
2008-03-13 03:30:00,0.797,0.79724,0.7966,0.7972,55400000.0
2008-03-13 03:35:00,0.79719,0.79776,0.79717,0.79767,60800000.0
2008-03-13 03:40:00,0.79752,0.79759,0.7972,0.79749,54400000.0
2008-03-13 03:45:00,0.79741,0.79783,0.79726,0.79777,57600000.0
2008-03-13 03:50:00,0.79771,0.79774,0.79757,0.79768,46400000.0
2008-03-13 03:55:00,0.79782,0.79835,0.79721,0.79835,56400000.0
2008-03-13 04:00:00,0.79809,0.79828,0.79794,0.79804,51200000.0
2008-03-13 04:05:00,0.79796,0.79801,0.79762,0.79796,65600000.0
2008-03-13 04:10:00,0.79791,0.79823,0.79777,0.79778,51200000.0
2008-03-13 04:15:00,0.79806,0.79809,0.79773,0.79781,60800000.0
2008-03-13 04:20:00,0.79807,0.79813,0.79709,0.79798,54400000.0
2008-03-13 04:25:00,0.79804,0.79867,0.79796,0.79833,58600000.0
2008-03-13 04:30:00,0.79832,0.79881,0.79807,0.79881,40000000.0
2008-03-13 04:35:00,0.79883,0.79883,0.79813,0.79816,62400000.0
2008-03-13 04:40:00,0.79815,0.79855,0.79804,0.79824,67200000.0
2008-03-13 04:45:00,0.79819,0.7982,0.79759,0.79797,51200000.0
2008-03-13 04:50:00,0.79802,0.7983,0.79801,0.79825,49600000.0
2008-03-13 04:55:00,0.79827,0.79858,0.7978,0.79788,56800000.0
2008-03-13 05:00:00,0.79798,0.79874,0.79794,0.79874,51200000.0
2008-03-13 05:05:00,0.79872,0.7988,0.79838,0.79849,60800000.0
2008-03-13 05:10:00,0.79834,0.79871,0.79813,0.79837,60800000.0
2008-03-13 05:15:00,0.79844,0.7988,0.79831,0.79875,60800000.0
2008-03-13 05:20:00,0.79874,0.79962,0.79844,0.79962,56000000.0
2008-03-13 05:25:00,0.79967,0.79997,0.79887,0.799,52800000.0
2008-03-13 05:30:00,0.7991,0.79915,0.79805,0.79865,56000000.0
2008-03-13 05:35:00,0.79833,0.79833,0.79706,0.79717,60800000.0
2008-03-13 05:40:00,0.79701,0.79762,0.79698,0.79753,57600000.0
2008-03-13 05:45:00,0.79695,0.7976,0.79657,0.79657,73000000.0
2008-03-13 05:50:00,0.79666,0.79703,0.79622,0.79636,65600000.0
2008-03-13 05:55:00,0.79644,0.79673,0.79624,0.79659,52800000.0
2008-03-13 06:00:00,0.79688,0.79693,0.79543,0.79579,65600000.0
2008-03-13 06:05:00,0.79613,0.79626,0.79437,0.79524,67200000.0
2008-03-13 06:10:00,0.79523,0.79554,0.79508,0.79508,49600000.0
2008-03-13 06:15:00,0.79495,0.79502,0.79465,0.79467,67200000.0
2008-03-13 06:20:00,0.79468,0.79569,0.79461,0.79531,51200000.0
2008-03-13 06:25:00,0.79533,0.79544,0.79487,0.79516,49000000.0
2008-03-13 06:30:00,0.79502,0.79525,0.79426,0.79426,64000000.0
2008-03-13 06:35:00,0.7942,0.79472,0.79364,0.79364,46400000.0
2008-03-13 06:40:00,0.79352,0.79435,0.79336,0.7942,60200000.0
2008-03-13 06:45:00,0.79438,0.79455,0.79371,0.79387,57600000.0
2008-03-13 06:50:00,0.79386,0.79409,0.79376,0.79376,64000000.0
2008-03-13 06:55:00,0.79374,0.79406,0.79367,0.79406,43000000.0
2008-03-13 07:00:00,0.79429,0.7947,0.79339,0.79347,75600000.0
2008-03-13 07:05:00,0.79338,0.79374,0.79289,0.79345,56000000.0
2008-03-13 07:10:00,0.79335,0.79429,0.793,0.79397,62400000.0
2008-03-13 07:15:00,0.79346,0.79432,0.79342,0.79388,69200000.0
2008-03-13 07:20:00,0.79388,0.79388,0.79304,0.79307,54400000.0
2008-03-13 07:25:00,0.7932,0.7938,0.79307,0.79353,57600000.0
2008-03-13 07:30:00,0.79349,0.79428,0.79349,0.79395,62400000.0
2008-03-13 07:35:00,0.79402,0.79527,0.79336,0.79458,60800000.0
2008-03-13 07:40:00,0.79465,0.79468,0.7942,0.7946,70400000.0
2008-03-13 07:45:00,0.79445,0.79445,0.79384,0.79425,73600000.0
2008-03-13 07:50:00,0.79426,0.79429,0.79377,0.79378,57600000.0
2008-03-13 07:55:00,0.79398,0.7943,0.79392,0.79409,49600000.0
2008-03-13 08:00:00,0.79403,0.79413,0.79312,0.79326,64000000.0
2008-03-13 08:05:00,0.79326,0.79389,0.79266,0.79377,68800000.0
2008-03-13 08:10:00,0.79356,0.79408,0.79347,0.79388,67600000.0
2008-03-13 08:15:00,0.79395,0.79432,0.79345,0.79385,62800000.0
2008-03-13 08:20:00,0.79395,0.79432,0.79382,0.7942,62400000.0
2008-03-13 08:25:00,0.79409,0.79433,0.79383,0.79413,63800000.0
2008-03-13 08:30:00,0.79409,0.79427,0.79395,0.79395,78400000.0
2008-03-13 08:35:00,0.79387,0.79481,0.79383,0.79476,104000000.0
2008-03-13 08:40:00,0.79471,0.79492,0.79436,0.79483,70400000.0
2008-03-13 08:45:00,0.79486,0.79486,0.79451,0.79459,97600000.0
2008-03-13 08:50:00,0.79438,0.7946,0.79404,0.79404,169000000.0
2008-03-13 08:55:00,0.79379,0.79503,0.79379,0.79482,56000000.0
2008-03-13 09:00:00,0.79477,0.7948,0.79444,0.79467,99200000.0
2008-03-13 09:05:00,0.7951,0.79528,0.7944,0.79512,98000000.0
2008-03-13 09:10:00,0.7951,0.79514,0.79449,0.79505,120400000.0
2008-03-13 09:15:00,0.79505,0.7953,0.79423,0.79423,136000000.0
2008-03-13 09:20:00,0.79428,0.79517,0.79393,0.79514,92000000.0
2008-03-13 09:25:00,0.7954,0.79546,0.79431,0.79511,132800000.0
2008-03-13 09:30:00,0.7953,0.7953,0.79467,0.79496,128000000.0
2008-03-13 09:35:00,0.7949,0.7949,0.79424,0.79424,192400000.0
2008-03-13 09:40:00,0.7943,0.79464,0.79403,0.79405,243000000.0
2008-03-13 09:45:00,0.79422,0.79475,0.79382,0.79386,102800000.0
2008-03-13 09:50:00,0.79412,0.79496,0.79412,0.7949,327400000.0
2008-03-13 09:55:00,0.79488,0.79527,0.79483,0.79499,223600000.0
2008-03-13 10:00:00,0.79497,0.79523,0.79492,0.79504,286800000.0
2008-03-13 10:05:00,0.79499,0.7951,0.79467,0.79491,202000000.0
2008-03-13 10:10:00,0.79447,0.7946,0.79432,0.79439,265000000.0
2008-03-13 10:15:00,0.7944,0.79457,0.79423,0.79424,174200000.0
2008-03-13 10:20:00,0.7944,0.79491,0.79432,0.79461,272800000.0
2008-03-13 10:25:00,0.79459,0.7953,0.79448,0.7953,225400000.0
2008-03-13 10:30:00,0.79543,0.79569,0.79512,0.7952,137600000.0
2008-03-13 10:35:00,0.79522,0.79575,0.79506,0.7955,91200000.0
2008-03-13 10:40:00,0.7955,0.79592,0.79525,0.79592,169600000.0
2008-03-13 10:45:00,0.79582,0.79582,0.79538,0.79558,187200000.0
2008-03-13 10:50:00,0.79564,0.79582,0.79563,0.79575,218000000.0
2008-03-13 10:55:00,0.7958,0.7968,0.79571,0.79658,245200000.0
2008-03-13 11:00:00,0.79659,0.79665,0.79615,0.79637,251000000.0
2008-03-13 11:05:00,0.7963,0.79745,0.79594,0.79715,198400000.0
2008-03-13 11:10:00,0.79715,0.79718,0.79659,0.79679,305800000.0
2008-03-13 11:15:00,0.79686,0.79785,0.79686,0.79723,134400000.0
2008-03-13 11:20:00,0.79719,0.79781,0.79674,0.79781,243200000.0
2008-03-13 11:25:00,0.79793,0.79801,0.79702,0.79733,247800000.0
2008-03-13 11:30:00,0.79747,0.79767,0.79697,0.79719,96000000.0
2008-03-13 11:35:00,0.7972,0.79768,0.79651,0.79651,142400000.0
2008-03-13 11:40:00,0.79622,0.79683,0.79622,0.79683,133600000.0
2008-03-13 11:45:00,0.7969,0.79691,0.7958,0.79687,142400000.0
2008-03-13 11:50:00,0.79697,0.79793,0.79684,0.79695,188800000.0
2008-03-13 11:55:00,0.79715,0.79721,0.79658,0.79667,164800000.0
2008-03-13 12:00:00,0.79664,0.79749,0.79658,0.79749,119400000.0
2008-03-13 12:05:00,0.79755,0.79785,0.79749,0.79765,120400000.0
2008-03-13 12:10:00,0.79768,0.7977,0.79638,0.79645,137600000.0
2008-03-13 12:15:00,0.79647,0.79706,0.79638,0.797,156200000.0
2008-03-13 12:20:00,0.7971,0.7971,0.79657,0.7968,131200000.0
2008-03-13 12:25:00,0.79698,0.79707,0.79558,0.79561,130600000.0
2008-03-13 12:30:00,0.7967,0.79687,0.79558,0.79595,177400000.0
2008-03-13 12:35:00,0.79612,0.79621,0.7958,0.79587,120000000.0
2008-03-13 12:40:00,0.79587,0.79654,0.79584,0.79616,81600000.0
2008-03-13 12:45:00,0.79652,0.79685,0.7964,0.79656,167800000.0
2008-03-13 12:50:00,0.79652,0.79652,0.79612,0.79629,120000000.0
2008-03-13 12:55:00,0.79633,0.79672,0.79612,0.79636,97000000.0
2008-03-13 13:00:00,0.79635,0.79646,0.79569,0.79579,88000000.0
2008-03-13 13:05:00,0.79577,0.797,0.79573,0.797,124600000.0
2008-03-13 13:10:00,0.79709,0.79714,0.79688,0.79714,100000000.0
2008-03-13 13:15:00,0.79695,0.79698,0.79583,0.79624,181200000.0
2008-03-13 13:20:00,0.79618,0.79632,0.79563,0.79563,144000000.0
2008-03-13 13:25:00,0.7956,0.79609,0.7955,0.79604,88200000.0
2008-03-13 13:30:00,0.79598,0.79673,0.79567,0.79673,206800000.0
2008-03-13 13:35:00,0.79669,0.79718,0.79666,0.79701,96400000.0
2008-03-13 13:40:00,0.79719,0.79732,0.79591,0.79731,81600000.0
2008-03-13 13:45:00,0.7973,0.79734,0.79689,0.797,102400000.0
2008-03-13 13:50:00,0.79711,0.79739,0.7964,0.79739,78400000.0
2008-03-13 13:55:00,0.79725,0.79777,0.79723,0.79774,139000000.0
2008-03-13 14:00:00,0.79774,0.79807,0.79754,0.79756,59600000.0
2008-03-13 14:05:00,0.79741,0.79741,0.79614,0.79667,94400000.0
2008-03-13 14:10:00,0.79673,0.79724,0.79668,0.79704,124200000.0
2008-03-13 14:15:00,0.79718,0.79837,0.79704,0.7979,65000000.0
2008-03-13 14:20:00,0.79777,0.79777,0.79709,0.79767,70400000.0
2008-03-13 14:25:00,0.79773,0.79852,0.79756,0.79773,72000000.0
2008-03-13 14:30:00,0.7978,0.79831,0.79745,0.79745,64000000.0
2008-03-13 14:35:00,0.79736,0.79774,0.79736,0.79764,49600000.0
2008-03-13 14:40:00,0.79758,0.79836,0.79686,0.79686,78400000.0
2008-03-13 14:45:00,0.7968,0.79725,0.79653,0.79683,59200000.0
2008-03-13 14:50:00,0.79687,0.79704,0.79609,0.79618,73600000.0
2008-03-13 14:55:00,0.79628,0.79642,0.79596,0.79613,60800000.0
2008-03-13 15:00:00,0.79614,0.79673,0.7958,0.79654,70400000.0
2008-03-13 15:05:00,0.79637,0.7967,0.79609,0.7967,65000000.0
2008-03-13 15:10:00,0.79675,0.79675,0.79588,0.79618,57600000.0
2008-03-13 15:15:00,0.79624,0.79632,0.79601,0.79625,71400000.0
2008-03-13 15:20:00,0.79623,0.79627,0.79566,0.79578,64000000.0
2008-03-13 15:25:00,0.79596,0.79621,0.79557,0.79557,57600000.0
2008-03-13 15:30:00,0.79558,0.79572,0.79424,0.79522,62400000.0
2008-03-13 15:35:00,0.79523,0.79537,0.79287,0.79396,66000000.0
2008-03-13 15:40:00,0.79387,0.79387,0.79272,0.79315,76800000.0
2008-03-13 15:45:00,0.79325,0.7935,0.79297,0.79335,72000000.0
2008-03-13 15:50:00,0.79331,0.79401,0.79287,0.79401,65600000.0
2008-03-13 15:55:00,0.79396,0.79444,0.79337,0.79439,75200000.0
2008-03-13 16:00:00,0.79441,0.79446,0.79408,0.79432,59200000.0
2008-03-13 16:05:00,0.79441,0.79492,0.79361,0.79376,70200000.0
2008-03-13 16:10:00,0.79366,0.79388,0.79327,0.79363,66000000.0
2008-03-13 16:15:00,0.79362,0.79441,0.79362,0.7943,40000000.0
2008-03-13 16:20:00,0.79426,0.79497,0.79426,0.79453,67000000.0
2008-03-13 16:25:00,0.79449,0.79529,0.79449,0.79507,74600000.0
2008-03-13 16:30:00,0.79516,0.79584,0.79516,0.79579,57600000.0
2008-03-13 16:35:00,0.79594,0.79652,0.7957,0.79604,59200000.0
2008-03-13 16:40:00,0.79628,0.7964,0.79562,0.79626,64000000.0
2008-03-13 16:45:00,0.79616,0.79622,0.79587,0.79611,73600000.0
2008-03-13 16:50:00,0.79612,0.79668,0.79544,0.79548,59200000.0
2008-03-13 16:55:00,0.7952,0.79615,0.7952,0.7961,66000000.0
2008-03-13 17:00:00,0.79625,0.79649,0.79595,0.79629,67200000.0
2008-03-13 17:05:00,0.79638,0.79674,0.79498,0.79666,67200000.0
2008-03-13 17:10:00,0.79665,0.79726,0.7961,0.79712,68800000.0
2008-03-13 17:15:00,0.79703,0.7972,0.79687,0.79708,73600000.0
2008-03-13 17:20:00,0.79721,0.79821,0.79707,0.79819,62400000.0
2008-03-13 17:25:00,0.79826,0.79897,0.79826,0.79897,67200000.0
2008-03-13 17:30:00,0.79896,0.799,0.79791,0.79838,57000000.0
2008-03-13 17:35:00,0.79843,0.79844,0.79807,0.79825,67200000.0
2008-03-13 17:40:00,0.79823,0.79828,0.7978,0.7982,60800000.0
2008-03-13 17:45:00,0.79819,0.79862,0.79806,0.79849,68800000.0
2008-03-13 17:50:00,0.79837,0.79922,0.79837,0.79896,68800000.0
2008-03-13 17:55:00,0.79892,0.79992,0.79892,0.79992,60800000.0
2008-03-13 18:00:00,0.79988,0.80041,0.79957,0.80035,64400000.0
2008-03-13 18:05:00,0.80044,0.80147,0.80037,0.80146,58600000.0
2008-03-13 18:10:00,0.80144,0.80191,0.80106,0.80149,67600000.0
2008-03-13 18:15:00,0.80159,0.80233,0.80075,0.80104,67600000.0
2008-03-13 18:20:00,0.80197,0.80273,0.80169,0.80273,59200000.0
2008-03-13 18:25:00,0.80303,0.80399,0.80298,0.80392,67200000.0
2008-03-13 18:30:00,0.80363,0.80382,0.80322,0.80378,56000000.0
2008-03-13 18:35:00,0.8037,0.80401,0.80346,0.80379,59200000.0
2008-03-13 18:40:00,0.80394,0.80477,0.80368,0.80477,65600000.0
2008-03-13 18:45:00,0.80494,0.80509,0.80438,0.80441,60800000.0
2008-03-13 18:50:00,0.80424,0.80424,0.80364,0.80394,64400000.0
2008-03-13 18:55:00,0.80409,0.80446,0.80408,0.80419,73600000.0
2008-03-13 19:00:00,0.8041,0.80486,0.80406,0.80486,70400000.0
2008-03-13 19:05:00,0.80478,0.80488,0.80406,0.80409,52800000.0
2008-03-13 19:10:00,0.80406,0.8041,0.80357,0.80357,69800000.0
2008-03-13 19:15:00,0.80361,0.80367,0.8031,0.80332,67200000.0
2008-03-13 19:20:00,0.80332,0.80336,0.80306,0.80316,60800000.0
2008-03-13 19:25:00,0.80305,0.80305,0.80266,0.80279,48000000.0
2008-03-13 19:30:00,0.80267,0.80267,0.80218,0.80218,59600000.0
2008-03-13 19:35:00,0.80211,0.80308,0.80193,0.80304,62400000.0
2008-03-13 19:40:00,0.80317,0.80341,0.80301,0.80312,67200000.0
2008-03-13 19:45:00,0.80305,0.80312,0.80281,0.80312,54400000.0
2008-03-13 19:50:00,0.80313,0.80324,0.80268,0.80277,38400000.0
2008-03-13 19:55:00,0.80304,0.80307,0.80272,0.80272,53800000.0
2008-03-13 20:00:00,0.80267,0.80325,0.80246,0.80325,57600000.0
2008-03-13 20:05:00,0.80317,0.80371,0.80315,0.80369,59200000.0
2008-03-13 20:10:00,0.80367,0.80372,0.80324,0.80362,65600000.0
2008-03-13 20:15:00,0.80305,0.80373,0.80301,0.8036,62400000.0
2008-03-13 20:20:00,0.80371,0.80397,0.80357,0.80373,52800000.0
2008-03-13 20:25:00,0.80394,0.80402,0.80371,0.80381,43600000.0
2008-03-13 20:30:00,0.80415,0.80515,0.80404,0.80515,67600000.0
2008-03-13 20:35:00,0.80533,0.80544,0.80466,0.80474,54400000.0
2008-03-13 20:40:00,0.80462,0.80474,0.80397,0.8044,55400000.0
2008-03-13 20:45:00,0.80464,0.8059,0.80457,0.80544,54400000.0
2008-03-13 20:50:00,0.80564,0.80589,0.80493,0.80511,51200000.0
2008-03-13 20:55:00,0.80498,0.8053,0.80471,0.8053,53200000.0
2008-03-13 21:00:00,0.80529,0.80542,0.80477,0.80504,52800000.0
2008-03-13 21:05:00,0.80508,0.8057,0.80489,0.80559,52800000.0
2008-03-13 21:10:00,0.80551,0.80611,0.80546,0.80611,54400000.0
2008-03-13 21:15:00,0.80608,0.80608,0.80535,0.8056,60800000.0
2008-03-13 21:20:00,0.80553,0.80586,0.80533,0.80533,46400000.0
2008-03-13 21:25:00,0.80534,0.80593,0.80505,0.80578,52200000.0
2008-03-13 21:30:00,0.80551,0.80618,0.80521,0.80607,43200000.0
2008-03-13 21:35:00,0.80548,0.80561,0.80455,0.80532,57000000.0
2008-03-13 21:40:00,0.80536,0.80567,0.80521,0.80567,59200000.0
2008-03-13 21:45:00,0.8057,0.8057,0.80528,0.80531,48000000.0
2008-03-13 21:50:00,0.80526,0.8055,0.80491,0.80526,49600000.0
2008-03-13 21:55:00,0.80523,0.80547,0.80491,0.80527,59200000.0
2008-03-13 22:00:00,0.80535,0.80541,0.80491,0.80491,64000000.0
2008-03-13 22:05:00,0.80487,0.80494,0.8043,0.80475,64400000.0
2008-03-13 22:10:00,0.80484,0.805,0.80438,0.805,37200000.0
2008-03-13 22:15:00,0.80507,0.80544,0.80487,0.80487,59200000.0
2008-03-13 22:20:00,0.80477,0.80497,0.80459,0.80497,64000000.0
2008-03-13 22:25:00,0.80493,0.80493,0.80422,0.80434,44800000.0
2008-03-13 22:30:00,0.8044,0.80441,0.80387,0.80426,56000000.0
2008-03-13 22:35:00,0.80423,0.80449,0.80418,0.80422,42000000.0
2008-03-13 22:40:00,0.80417,0.8045,0.80417,0.80449,40000000.0
2008-03-13 22:45:00,0.80447,0.80458,0.80408,0.80448,61800000.0
2008-03-13 22:50:00,0.80477,0.8052,0.80461,0.80505,62400000.0
2008-03-13 22:55:00,0.80521,0.80521,0.80489,0.80499,59200000.0
2008-03-13 23:00:00,0.80489,0.80498,0.80378,0.80387,67000000.0
2008-03-13 23:05:00,0.80394,0.80394,0.80248,0.80347,53200000.0
2008-03-13 23:10:00,0.80344,0.80344,0.80245,0.80275,52800000.0
2008-03-13 23:15:00,0.80287,0.8029,0.80229,0.80229,70800000.0
2008-03-13 23:20:00,0.80236,0.80252,0.80143,0.80222,62800000.0
2008-03-13 23:25:00,0.80227,0.80249,0.80221,0.8023,59200000.0
2008-03-13 23:30:00,0.80203,0.80242,0.80203,0.8023,30400000.0
2008-03-13 23:35:00,0.80251,0.80258,0.80141,0.80246,40400000.0
2008-03-13 23:40:00,0.80256,0.80257,0.80216,0.80236,35200000.0
2008-03-13 23:45:00,0.80258,0.80266,0.80212,0.80266,52200000.0
2008-03-13 23:50:00,0.80265,0.80265,0.80231,0.80259,48400000.0
2008-03-13 23:55:00,0.80245,0.80305,0.80245,0.80264,69800000.0
2008-03-14 00:00:00,0.80265,0.80293,0.80233,0.80234,54400000.0
2008-03-14 00:05:00,0.8023,0.80287,0.80209,0.80285,58000000.0
2008-03-14 00:10:00,0.80306,0.80325,0.80278,0.80302,48000000.0
2008-03-14 00:15:00,0.80316,0.80341,0.80274,0.80339,42000000.0
2008-03-14 00:20:00,0.80295,0.80338,0.80269,0.80338,35600000.0
2008-03-14 00:25:00,0.80339,0.80342,0.8025,0.80299,51200000.0
2008-03-14 00:30:00,0.80267,0.8034,0.80267,0.80313,59600000.0
2008-03-14 00:35:00,0.80317,0.80349,0.80303,0.80345,65600000.0
2008-03-14 00:40:00,0.80344,0.80374,0.80329,0.80338,44600000.0
2008-03-14 00:45:00,0.8029,0.8035,0.8029,0.8035,52200000.0
2008-03-14 00:50:00,0.80317,0.80348,0.80285,0.80322,66000000.0
2008-03-14 00:55:00,0.80342,0.8037,0.80335,0.80352,41400000.0
2008-03-14 01:00:00,0.80363,0.80375,0.80268,0.80284,62400000.0
2008-03-14 01:05:00,0.80292,0.80334,0.80223,0.80334,61200000.0
2008-03-14 01:10:00,0.8035,0.80365,0.80326,0.80347,51200000.0
2008-03-14 01:15:00,0.8029,0.80371,0.8026,0.80337,53800000.0
2008-03-14 01:20:00,0.80281,0.80399,0.80281,0.80306,36800000.0
2008-03-14 01:25:00,0.80304,0.80328,0.8029,0.80328,59200000.0
2008-03-14 01:30:00,0.80215,0.80392,0.80215,0.80392,37200000.0
2008-03-14 01:35:00,0.80383,0.80395,0.80318,0.80349,57600000.0
2008-03-14 01:40:00,0.80354,0.80381,0.80341,0.8035,34000000.0
2008-03-14 01:45:00,0.80309,0.80388,0.80309,0.80354,41600000.0
2008-03-14 01:50:00,0.8036,0.80382,0.80287,0.8029,56000000.0
2008-03-14 01:55:00,0.80312,0.80364,0.80312,0.8035,62400000.0
2008-03-14 02:00:00,0.80332,0.80365,0.80332,0.80349,64400000.0
2008-03-14 02:05:00,0.80333,0.80411,0.80333,0.80387,57000000.0
2008-03-14 02:10:00,0.80399,0.8042,0.8039,0.80415,28800000.0
2008-03-14 02:15:00,0.80412,0.80416,0.80365,0.80366,40000000.0
2008-03-14 02:20:00,0.80317,0.80399,0.80317,0.80399,50000000.0
2008-03-14 02:25:00,0.80402,0.80419,0.80349,0.80358,59200000.0
2008-03-14 02:30:00,0.80352,0.80369,0.8033,0.80369,45200000.0
2008-03-14 02:35:00,0.8034,0.80368,0.80307,0.80307,51200000.0
2008-03-14 02:40:00,0.80336,0.8039,0.80323,0.80323,69200000.0
2008-03-14 02:45:00,0.80295,0.8034,0.80291,0.803,52800000.0
2008-03-14 02:50:00,0.80287,0.80339,0.80252,0.80339,40000000.0
2008-03-14 02:55:00,0.80351,0.80371,0.80335,0.8036,61200000.0
2008-03-14 03:00:00,0.80354,0.80361,0.80217,0.80322,60200000.0
2008-03-14 03:05:00,0.80321,0.80352,0.80318,0.80318,52800000.0
2008-03-14 03:10:00,0.80318,0.80336,0.80306,0.80328,70400000.0
2008-03-14 03:15:00,0.80326,0.80326,0.80287,0.80299,32400000.0
2008-03-14 03:20:00,0.80273,0.80294,0.8026,0.80285,54400000.0
2008-03-14 03:25:00,0.80268,0.80291,0.80252,0.80268,57600000.0
2008-03-14 03:30:00,0.80275,0.80312,0.80253,0.80253,56000000.0
2008-03-14 03:35:00,0.80243,0.80296,0.80232,0.80287,27200000.0
2008-03-14 03:40:00,0.80296,0.80307,0.80252,0.80269,49600000.0
2008-03-14 03:45:00,0.80239,0.80321,0.80239,0.80259,44800000.0
2008-03-14 03:50:00,0.8025,0.80304,0.80244,0.80282,49600000.0
2008-03-14 03:55:00,0.80291,0.80291,0.8024,0.80249,56400000.0
2008-03-14 04:00:00,0.80218,0.80237,0.80213,0.80234,38400000.0
2008-03-14 04:05:00,0.80251,0.80256,0.80194,0.80229,73600000.0
2008-03-14 04:10:00,0.80225,0.80243,0.80215,0.80215,68600000.0
2008-03-14 04:15:00,0.80214,0.80227,0.80211,0.80223,41600000.0
2008-03-14 04:20:00,0.80218,0.80246,0.80115,0.80177,54400000.0
2008-03-14 04:25:00,0.80168,0.80207,0.80161,0.80161,32000000.0
2008-03-14 04:30:00,0.80136,0.80193,0.80136,0.80159,24000000.0
2008-03-14 04:35:00,0.8018,0.80263,0.8018,0.80238,60600000.0
2008-03-14 04:40:00,0.80245,0.80275,0.80222,0.80264,65600000.0
2008-03-14 04:45:00,0.80265,0.80277,0.80234,0.80234,44800000.0
2008-03-14 04:50:00,0.80284,0.80284,0.80257,0.80258,51200000.0
2008-03-14 04:55:00,0.80268,0.80283,0.80195,0.80208,56000000.0
2008-03-14 05:00:00,0.80218,0.80313,0.80208,0.80281,52200000.0
2008-03-14 05:05:00,0.8031,0.80318,0.80241,0.80266,60800000.0
2008-03-14 05:10:00,0.80262,0.80294,0.80233,0.8025,61200000.0
2008-03-14 05:15:00,0.80231,0.80308,0.8023,0.80308,50800000.0
2008-03-14 05:20:00,0.8033,0.80335,0.80286,0.80319,55400000.0
2008-03-14 05:25:00,0.80311,0.80316,0.80296,0.80296,52800000.0
2008-03-14 05:30:00,0.80262,0.80273,0.80139,0.80222,62800000.0
2008-03-14 05:35:00,0.80216,0.80223,0.80191,0.80193,41600000.0
2008-03-14 05:40:00,0.80195,0.80238,0.80192,0.80212,57000000.0
2008-03-14 05:45:00,0.80192,0.80206,0.80158,0.8017,73000000.0
2008-03-14 05:50:00,0.80172,0.8019,0.8012,0.8012,62400000.0
2008-03-14 05:55:00,0.80146,0.80151,0.80113,0.80115,53200000.0
2008-03-14 06:00:00,0.80077,0.80126,0.79984,0.80106,65600000.0
2008-03-14 06:05:00,0.80112,0.80179,0.80045,0.80137,67200000.0
2008-03-14 06:10:00,0.80135,0.80176,0.80132,0.80163,49600000.0
2008-03-14 06:15:00,0.80173,0.80226,0.8017,0.8021,65600000.0
2008-03-14 06:20:00,0.80237,0.80261,0.80217,0.80217,49600000.0
2008-03-14 06:25:00,0.80214,0.80232,0.80183,0.80183,35200000.0
2008-03-14 06:30:00,0.8019,0.802,0.80166,0.80171,64000000.0
2008-03-14 06:35:00,0.80169,0.80169,0.80107,0.80112,54400000.0
2008-03-14 06:40:00,0.80129,0.80149,0.80005,0.80123,59200000.0
2008-03-14 06:45:00,0.80127,0.80217,0.80095,0.80187,57600000.0
2008-03-14 06:50:00,0.80178,0.80191,0.80153,0.80168,46400000.0
2008-03-14 06:55:00,0.80151,0.80193,0.80141,0.80175,60200000.0
2008-03-14 07:00:00,0.80174,0.80191,0.80152,0.80161,65600000.0
2008-03-14 07:05:00,0.80155,0.80175,0.80144,0.80163,56000000.0
2008-03-14 07:10:00,0.80127,0.80149,0.80103,0.80109,62400000.0
2008-03-14 07:15:00,0.80106,0.80119,0.80059,0.80101,45800000.0
2008-03-14 07:20:00,0.80098,0.80098,0.80011,0.80011,53800000.0
2008-03-14 07:25:00,0.80004,0.80025,0.8,0.80013,57600000.0
2008-03-14 07:30:00,0.80021,0.80127,0.80021,0.8012,68200000.0
2008-03-14 07:35:00,0.80136,0.80164,0.80018,0.80122,61200000.0
2008-03-14 07:40:00,0.80162,0.80177,0.80102,0.80108,70400000.0
2008-03-14 07:45:00,0.80083,0.80131,0.80058,0.80081,57600000.0
2008-03-14 07:50:00,0.80097,0.80109,0.80069,0.80097,57600000.0
2008-03-14 07:55:00,0.80099,0.80186,0.80099,0.80135,49600000.0
2008-03-14 08:00:00,0.8016,0.80201,0.8016,0.80201,64000000.0
2008-03-14 08:05:00,0.80191,0.80191,0.80145,0.80157,57600000.0
2008-03-14 08:10:00,0.80171,0.80198,0.80162,0.80185,67600000.0
2008-03-14 08:15:00,0.80145,0.80176,0.80126,0.80165,62400000.0
2008-03-14 08:20:00,0.80186,0.80186,0.80137,0.80167,62400000.0
2008-03-14 08:25:00,0.80174,0.80321,0.80173,0.80287,64000000.0
2008-03-14 08:30:00,0.80314,0.80341,0.80276,0.80291,79200000.0
2008-03-14 08:35:00,0.80286,0.80326,0.80271,0.80289,104000000.0
2008-03-14 08:40:00,0.80276,0.80291,0.80244,0.80287,70400000.0
2008-03-14 08:45:00,0.80307,0.80316,0.80252,0.80281,97400000.0
2008-03-14 08:50:00,0.80285,0.80291,0.80272,0.80278,170000000.0
2008-03-14 08:55:00,0.80268,0.80268,0.8024,0.80244,49600000.0
2008-03-14 09:00:00,0.80248,0.80261,0.80229,0.80253,88400000.0
2008-03-14 09:05:00,0.8027,0.8027,0.80213,0.80235,97000000.0
2008-03-14 09:10:00,0.80265,0.80273,0.80202,0.80273,119400000.0
2008-03-14 09:15:00,0.80236,0.80278,0.80199,0.80246,136000000.0
2008-03-14 09:20:00,0.80257,0.80274,0.80222,0.80265,90600000.0
2008-03-14 09:25:00,0.8026,0.8027,0.80224,0.80251,132800000.0
2008-03-14 09:30:00,0.80263,0.80302,0.80263,0.803,128200000.0
2008-03-14 09:35:00,0.80297,0.80317,0.80285,0.80296,195200000.0
2008-03-14 09:40:00,0.80298,0.80333,0.8026,0.8027,243000000.0
2008-03-14 09:45:00,0.80289,0.80294,0.80263,0.8027,75200000.0
2008-03-14 09:50:00,0.80311,0.80369,0.80311,0.80369,328800000.0
2008-03-14 09:55:00,0.80368,0.80368,0.80313,0.80327,224000000.0
2008-03-14 10:00:00,0.8032,0.80328,0.80301,0.80325,285200000.0
2008-03-14 10:05:00,0.80333,0.80413,0.80327,0.8041,202000000.0
2008-03-14 10:10:00,0.80421,0.80435,0.80382,0.80382,266000000.0
2008-03-14 10:15:00,0.80394,0.80397,0.80263,0.803,174200000.0
2008-03-14 10:20:00,0.80287,0.80292,0.80255,0.80285,271600000.0
2008-03-14 10:25:00,0.8029,0.80307,0.80254,0.80307,225400000.0
2008-03-14 10:30:00,0.8032,0.80339,0.80309,0.80318,137600000.0
2008-03-14 10:35:00,0.80316,0.80399,0.80316,0.80388,91200000.0
2008-03-14 10:40:00,0.80399,0.80429,0.80399,0.80427,168400000.0
2008-03-14 10:45:00,0.80449,0.80484,0.80433,0.80433,187200000.0
2008-03-14 10:50:00,0.80476,0.80501,0.80468,0.80474,219200000.0
2008-03-14 10:55:00,0.80489,0.8055,0.80489,0.8055,243600000.0
2008-03-14 11:00:00,0.80557,0.80557,0.80507,0.80511,251600000.0
2008-03-14 11:05:00,0.80508,0.80508,0.80425,0.80437,197200000.0
2008-03-14 11:10:00,0.80444,0.80508,0.80444,0.80487,306000000.0
2008-03-14 11:15:00,0.80495,0.8056,0.80495,0.8056,134200000.0
2008-03-14 11:20:00,0.80578,0.80588,0.80544,0.80587,242000000.0
2008-03-14 11:25:00,0.8059,0.80683,0.8059,0.80683,248000000.0
2008-03-14 11:30:00,0.80672,0.80709,0.80659,0.80709,96400000.0
2008-03-14 11:35:00,0.80727,0.80748,0.80705,0.80721,142200000.0
2008-03-14 11:40:00,0.80712,0.80731,0.80712,0.80725,132800000.0
2008-03-14 11:45:00,0.80719,0.8072,0.80523,0.80625,142400000.0
2008-03-14 11:50:00,0.80635,0.80648,0.80615,0.80615,189000000.0
2008-03-14 11:55:00,0.80595,0.80597,0.80549,0.80549,165200000.0
2008-03-14 12:00:00,0.80537,0.8055,0.80512,0.8055,120000000.0
2008-03-14 12:05:00,0.80554,0.8062,0.80554,0.80579,120400000.0
2008-03-14 12:10:00,0.80555,0.80561,0.80541,0.80543,138000000.0
2008-03-14 12:15:00,0.80525,0.80569,0.80489,0.80489,156800000.0
2008-03-14 12:20:00,0.80479,0.8048,0.80396,0.80396,136800000.0
2008-03-14 12:25:00,0.80395,0.80539,0.8039,0.8042,131200000.0
2008-03-14 12:30:00,0.80536,0.8054,0.80432,0.80468,177600000.0
2008-03-14 12:35:00,0.80488,0.80495,0.80438,0.80459,114000000.0
2008-03-14 12:40:00,0.80456,0.80465,0.80267,0.80328,81600000.0
2008-03-14 12:45:00,0.80339,0.8045,0.80336,0.80409,173200000.0
2008-03-14 12:50:00,0.80398,0.80445,0.80364,0.80429,120400000.0
2008-03-14 12:55:00,0.80409,0.80412,0.80334,0.80349,108800000.0
2008-03-14 13:00:00,0.80344,0.80404,0.80333,0.80335,88000000.0
2008-03-14 13:05:00,0.80344,0.80365,0.80302,0.80302,124800000.0
2008-03-14 13:10:00,0.80277,0.80302,0.8026,0.80301,98600000.0
2008-03-14 13:15:00,0.80343,0.80363,0.80317,0.80363,181200000.0
2008-03-14 13:20:00,0.80372,0.80385,0.80331,0.80365,143400000.0
2008-03-14 13:25:00,0.8036,0.80415,0.80351,0.80397,89000000.0
2008-03-14 13:30:00,0.80407,0.80454,0.80407,0.80415,206800000.0
2008-03-14 13:35:00,0.80408,0.80428,0.80362,0.80362,96000000.0
2008-03-14 13:40:00,0.80379,0.80469,0.80314,0.80449,81600000.0
2008-03-14 13:45:00,0.80458,0.80607,0.80458,0.80586,102800000.0
2008-03-14 13:50:00,0.80577,0.80736,0.80563,0.80736,78800000.0
2008-03-14 13:55:00,0.8073,0.80886,0.80729,0.80886,139200000.0
2008-03-14 14:00:00,0.80918,0.81067,0.8088,0.81067,67200000.0
2008-03-14 14:05:00,0.81027,0.81048,0.80911,0.81043,93800000.0
2008-03-14 14:10:00,0.81068,0.81106,0.81037,0.81037,124200000.0
2008-03-14 14:15:00,0.81049,0.81184,0.81044,0.81181,65600000.0
2008-03-14 14:20:00,0.81183,0.81302,0.8118,0.81225,70400000.0
2008-03-14 14:25:00,0.81244,0.81249,0.81117,0.81117,71400000.0
2008-03-14 14:30:00,0.81146,0.81233,0.81137,0.81217,64000000.0
2008-03-14 14:35:00,0.81234,0.81249,0.81195,0.81243,62800000.0
2008-03-14 14:40:00,0.81284,0.81378,0.81284,0.81339,78800000.0
2008-03-14 14:45:00,0.81328,0.81353,0.813,0.81315,58600000.0
2008-03-14 14:50:00,0.81323,0.8138,0.81304,0.81312,66600000.0
2008-03-14 14:55:00,0.81293,0.81313,0.81247,0.81281,60800000.0
2008-03-14 15:00:00,0.81275,0.81333,0.81244,0.81333,70800000.0
2008-03-14 15:05:00,0.81333,0.81375,0.81299,0.8137,63400000.0
2008-03-14 15:10:00,0.81407,0.81508,0.814,0.81498,56000000.0
2008-03-14 15:15:00,0.8151,0.8151,0.81451,0.81498,71400000.0
2008-03-14 15:20:00,0.8151,0.81532,0.81461,0.81506,61200000.0
2008-03-14 15:25:00,0.81528,0.81528,0.81462,0.81484,57000000.0
2008-03-14 15:30:00,0.8148,0.8148,0.81244,0.81337,62800000.0
2008-03-14 15:35:00,0.81302,0.81325,0.81197,0.81323,65600000.0
2008-03-14 15:40:00,0.81346,0.81363,0.81283,0.81283,77200000.0
2008-03-14 15:45:00,0.8128,0.81306,0.81256,0.81259,70400000.0
2008-03-14 15:50:00,0.81244,0.81294,0.81195,0.81195,65600000.0
2008-03-14 15:55:00,0.81192,0.81245,0.80953,0.81088,75200000.0
2008-03-14 16:00:00,0.81118,0.81127,0.80854,0.80854,59200000.0
2008-03-14 16:05:00,0.80806,0.81001,0.80781,0.81001,70400000.0
2008-03-14 16:10:00,0.80978,0.81012,0.80911,0.80974,65600000.0
2008-03-14 16:15:00,0.80964,0.80964,0.80862,0.80916,60800000.0
2008-03-14 16:20:00,0.80917,0.8093,0.80832,0.80895,67200000.0
2008-03-14 16:25:00,0.80884,0.80912,0.80871,0.80892,75200000.0
2008-03-14 16:30:00,0.80866,0.80866,0.80776,0.80818,59200000.0
2008-03-14 16:35:00,0.80821,0.80824,0.80675,0.80688,54400000.0
2008-03-14 16:40:00,0.80685,0.80685,0.80558,0.80664,64400000.0
2008-03-14 16:45:00,0.80682,0.80783,0.80649,0.80783,73600000.0
2008-03-14 16:50:00,0.80805,0.80887,0.80796,0.80834,61800000.0
2008-03-14 16:55:00,0.80851,0.80889,0.80714,0.8073,65000000.0
2008-03-14 17:00:00,0.80724,0.80733,0.80623,0.80667,67200000.0
2008-03-14 17:05:00,0.80693,0.80746,0.80631,0.80632,67200000.0
2008-03-14 17:10:00,0.80626,0.80672,0.80617,0.80643,68800000.0
2008-03-14 17:15:00,0.8066,0.80672,0.80611,0.80612,74000000.0
2008-03-14 17:20:00,0.80623,0.80702,0.80529,0.80529,54400000.0
2008-03-14 17:25:00,0.80506,0.80564,0.80506,0.80529,68400000.0
2008-03-14 17:30:00,0.80531,0.80551,0.80476,0.80478,49600000.0
2008-03-14 17:35:00,0.80481,0.80507,0.80385,0.80394,67200000.0
2008-03-14 17:40:00,0.80391,0.80391,0.80323,0.80381,61200000.0
2008-03-14 17:45:00,0.80381,0.80416,0.80373,0.80393,68000000.0
2008-03-14 17:50:00,0.80351,0.80458,0.80336,0.80421,68800000.0
2008-03-14 17:55:00,0.804,0.80434,0.80321,0.8036,53800000.0
2008-03-14 18:00:00,0.80365,0.80369,0.80284,0.80284,64000000.0
2008-03-14 18:05:00,0.8029,0.80311,0.80241,0.80255,57600000.0
2008-03-14 18:10:00,0.80269,0.80389,0.80269,0.80353,67000000.0
2008-03-14 18:15:00,0.80358,0.80396,0.80212,0.80212,66000000.0
2008-03-14 18:20:00,0.80327,0.80341,0.80279,0.80301,59200000.0
2008-03-14 18:25:00,0.80303,0.80333,0.80287,0.80291,67200000.0
2008-03-14 18:30:00,0.8028,0.80318,0.80274,0.80309,56000000.0
2008-03-14 18:35:00,0.80315,0.8034,0.80284,0.80292,59200000.0
2008-03-14 18:40:00,0.80304,0.80327,0.80144,0.80248,66000000.0
2008-03-14 18:45:00,0.80273,0.80338,0.80269,0.8031,61200000.0
2008-03-14 18:50:00,0.80319,0.80324,0.80256,0.8028,64000000.0
2008-03-14 18:55:00,0.80281,0.80416,0.8028,0.80416,74400000.0
2008-03-14 19:00:00,0.80435,0.80435,0.80364,0.80394,70400000.0
2008-03-14 19:05:00,0.80377,0.80389,0.80343,0.80354,58600000.0
2008-03-14 19:10:00,0.80353,0.80389,0.80342,0.80377,70400000.0
2008-03-14 19:15:00,0.80397,0.80428,0.80387,0.80408,67600000.0
2008-03-14 19:20:00,0.80417,0.80417,0.80301,0.80301,65000000.0
2008-03-14 19:25:00,0.80306,0.80324,0.80295,0.80307,53200000.0
2008-03-14 19:30:00,0.80306,0.80327,0.80294,0.80321,60800000.0
2008-03-14 19:35:00,0.80352,0.80484,0.80333,0.80391,61400000.0
2008-03-14 19:40:00,0.80416,0.80448,0.80354,0.80386,67600000.0
2008-03-14 19:45:00,0.80386,0.80424,0.80319,0.80324,53800000.0
2008-03-14 19:50:00,0.80327,0.80434,0.8029,0.80301,56000000.0
2008-03-14 19:55:00,0.80308,0.8031,0.80279,0.80289,44800000.0
2008-03-14 20:00:00,0.80325,0.80359,0.8028,0.8028,46800000.0
2008-03-14 20:05:00,0.80276,0.80406,0.8027,0.80395,54400000.0
2008-03-14 20:10:00,0.80387,0.80426,0.80313,0.80313,65000000.0
2008-03-14 20:15:00,0.80315,0.80336,0.80277,0.80285,62400000.0
2008-03-14 20:20:00,0.80279,0.80331,0.80254,0.80331,52800000.0
2008-03-14 20:25:00,0.80312,0.80413,0.80281,0.8033,51200000.0
2008-03-14 20:30:00,0.80332,0.80336,0.80183,0.80242,67200000.0
2008-03-14 20:35:00,0.80242,0.80253,0.80184,0.80184,48400000.0
2008-03-14 20:40:00,0.80197,0.8027,0.80076,0.80076,52800000.0
2008-03-14 20:45:00,0.80086,0.80086,0.79962,0.80002,52800000.0
2008-03-14 20:50:00,0.79989,0.80076,0.79989,0.80076,43200000.0
2008-03-14 20:55:00,0.80083,0.80132,0.8007,0.80132,54800000.0
2008-03-14 21:00:00,0.80141,0.80161,0.80103,0.80143,52200000.0
2008-03-14 21:05:00,0.80103,0.80142,0.80099,0.80138,44800000.0
2008-03-14 21:10:00,0.80131,0.80191,0.80129,0.80178,49600000.0
2008-03-14 21:15:00,0.80176,0.80224,0.80175,0.80207,67200000.0
2008-03-14 21:20:00,0.80208,0.80215,0.80145,0.80212,48400000.0
2008-03-14 21:25:00,0.80227,0.8023,0.80165,0.80203,46400000.0
2008-03-14 21:30:00,0.80202,0.80202,0.7996,0.79968,45200000.0
2008-03-14 21:35:00,0.8,0.80107,0.8,0.80078,49600000.0
2008-03-14 21:40:00,0.80085,0.8012,0.80077,0.80113,59200000.0
2008-03-14 21:45:00,0.80101,0.80113,0.80033,0.80036,56000000.0
2008-03-14 21:50:00,0.80042,0.80093,0.80039,0.80075,44800000.0
2008-03-14 21:55:00,0.80073,0.80146,0.80072,0.80132,59200000.0
2008-03-14 22:00:00,0.80134,0.8019,0.80131,0.80171,63400000.0
2008-03-14 22:05:00,0.80161,0.80164,0.80106,0.80132,63400000.0
2008-03-14 22:10:00,0.80121,0.80121,0.80018,0.80029,59200000.0
2008-03-14 22:15:00,0.80034,0.80034,0.79949,0.79993,49600000.0
2008-03-14 22:20:00,0.79992,0.80007,0.79942,0.79975,64400000.0
2008-03-14 22:25:00,0.79974,0.80013,0.79968,0.79976,44800000.0
2008-03-14 22:30:00,0.79948,0.79981,0.79937,0.79968,66000000.0
2008-03-14 22:35:00,0.79969,0.80088,0.79955,0.80088,53600000.0
2008-03-14 22:40:00,0.80089,0.80173,0.80082,0.80173,44800000.0
2008-03-14 22:45:00,0.80178,0.80314,0.80178,0.8031,64000000.0
2008-03-14 22:50:00,0.80303,0.80341,0.80163,0.80207,62400000.0
2008-03-14 22:55:00,0.80213,0.80316,0.80213,0.80258,67200000.0
2008-03-16 23:00:00,0.80334,0.80339,0.8028,0.80288,36200000.0
2008-03-16 23:05:00,0.80295,0.8031,0.80205,0.80273,44800000.0
2008-03-16 23:10:00,0.80289,0.80294,0.80244,0.80255,43200000.0
2008-03-16 23:15:00,0.80221,0.80273,0.80215,0.80261,30400000.0
2008-03-16 23:20:00,0.80285,0.80285,0.80153,0.80157,65600000.0
2008-03-16 23:25:00,0.8018,0.80187,0.80138,0.80145,48400000.0
2008-03-16 23:30:00,0.80145,0.8015,0.80119,0.80119,32400000.0
2008-03-16 23:35:00,0.80118,0.80125,0.80019,0.80098,40000000.0
2008-03-16 23:40:00,0.8008,0.8011,0.80073,0.80105,17600000.0
2008-03-16 23:45:00,0.80074,0.80094,0.80047,0.80066,54400000.0
2008-03-16 23:50:00,0.80066,0.80114,0.80006,0.80105,43200000.0
2008-03-16 23:55:00,0.80105,0.8011,0.80087,0.80089,52800000.0
2008-03-17 00:00:00,0.80224,0.80224,0.7999,0.80019,67200000.0
2008-03-17 00:05:00,0.80017,0.80082,0.80009,0.80077,57600000.0
2008-03-17 00:10:00,0.8007,0.8007,0.79956,0.80019,48000000.0
2008-03-17 00:15:00,0.80022,0.80046,0.79989,0.80043,59200000.0
2008-03-17 00:20:00,0.80029,0.80029,0.79925,0.79972,51200000.0
2008-03-17 00:25:00,0.7998,0.7998,0.79939,0.79958,62400000.0
2008-03-17 00:30:00,0.79951,0.80036,0.79951,0.7999,59600000.0
2008-03-17 00:35:00,0.79973,0.79974,0.79912,0.79952,71800000.0
2008-03-17 00:40:00,0.79956,0.80147,0.79956,0.80147,71200000.0
2008-03-17 00:45:00,0.80158,0.80198,0.80076,0.80198,61800000.0
2008-03-17 00:50:00,0.80218,0.80322,0.80214,0.80322,65600000.0
2008-03-17 00:55:00,0.80355,0.80358,0.803,0.80357,58600000.0
2008-03-17 01:00:00,0.8036,0.80364,0.80295,0.80306,62400000.0
2008-03-17 01:05:00,0.80301,0.80335,0.8026,0.80316,58000000.0
2008-03-17 01:10:00,0.80286,0.80455,0.80286,0.80421,39200000.0
2008-03-17 01:15:00,0.80405,0.80572,0.80405,0.80473,54600000.0
2008-03-17 01:20:00,0.805,0.80549,0.80492,0.80549,58600000.0
2008-03-17 01:25:00,0.80559,0.80579,0.8053,0.80578,59200000.0
2008-03-17 01:30:00,0.80482,0.80623,0.80482,0.80589,48000000.0
2008-03-17 01:35:00,0.80554,0.80576,0.80497,0.8056,59200000.0
2008-03-17 01:40:00,0.80562,0.80585,0.80499,0.80549,50000000.0
2008-03-17 01:45:00,0.80548,0.8064,0.80516,0.80516,54400000.0
2008-03-17 01:50:00,0.80532,0.8056,0.80493,0.80503,57600000.0
2008-03-17 01:55:00,0.80518,0.80685,0.80518,0.80685,64000000.0
2008-03-17 02:00:00,0.80691,0.80714,0.80528,0.80528,63400000.0
2008-03-17 02:05:00,0.80516,0.80647,0.80509,0.80646,50400000.0
2008-03-17 02:10:00,0.80651,0.80667,0.80607,0.80619,60400000.0
2008-03-17 02:15:00,0.8065,0.80681,0.80616,0.80681,56000000.0
2008-03-17 02:20:00,0.8067,0.80746,0.8064,0.80746,57000000.0
2008-03-17 02:25:00,0.80771,0.80934,0.80771,0.80934,66600000.0
2008-03-17 02:30:00,0.80954,0.81018,0.80858,0.81006,52800000.0
2008-03-17 02:35:00,0.81034,0.81286,0.81034,0.81153,64000000.0
2008-03-17 02:40:00,0.81116,0.81117,0.80869,0.80869,76800000.0
2008-03-17 02:45:00,0.8089,0.81083,0.8089,0.81039,61600000.0
2008-03-17 02:50:00,0.81067,0.81212,0.81058,0.81107,52800000.0
2008-03-17 02:55:00,0.81013,0.81013,0.80918,0.80926,60800000.0
2008-03-17 03:00:00,0.80922,0.80985,0.80863,0.80978,67200000.0
2008-03-17 03:05:00,0.80981,0.80988,0.80813,0.80876,52800000.0
2008-03-17 03:10:00,0.80896,0.80943,0.80885,0.8093,70400000.0
2008-03-17 03:15:00,0.80918,0.80979,0.80917,0.80966,52800000.0
2008-03-17 03:20:00,0.8094,0.80973,0.80849,0.80962,65600000.0
2008-03-17 03:25:00,0.80942,0.80967,0.80932,0.80966,75200000.0
2008-03-17 03:30:00,0.80978,0.81008,0.80927,0.80986,56000000.0
2008-03-17 03:35:00,0.81007,0.81097,0.80961,0.81087,66000000.0
2008-03-17 03:40:00,0.8108,0.81108,0.80978,0.81005,46400000.0
2008-03-17 03:45:00,0.8098,0.81014,0.80966,0.80971,57600000.0
2008-03-17 03:50:00,0.80982,0.80992,0.80778,0.80813,57600000.0
2008-03-17 03:55:00,0.80842,0.80869,0.80829,0.80848,65600000.0
2008-03-17 04:00:00,0.80842,0.80873,0.80842,0.80858,40000000.0
2008-03-17 04:05:00,0.80853,0.80853,0.80712,0.80712,66000000.0
2008-03-17 04:10:00,0.80698,0.80742,0.80544,0.80544,60800000.0
2008-03-17 04:15:00,0.8057,0.80614,0.80035,0.80047,57600000.0
2008-03-17 04:20:00,0.80087,0.80182,0.79795,0.79795,57600000.0
2008-03-17 04:25:00,0.79808,0.80077,0.79808,0.80075,84800000.0
2008-03-17 04:30:00,0.8005,0.80102,0.8002,0.80102,50000000.0
2008-03-17 04:35:00,0.80171,0.80388,0.80171,0.80366,62200000.0
2008-03-17 04:40:00,0.80366,0.80396,0.80266,0.80266,68800000.0
2008-03-17 04:45:00,0.80224,0.80224,0.80069,0.80115,49600000.0
2008-03-17 04:50:00,0.80108,0.80108,0.79705,0.79798,57600000.0
2008-03-17 04:55:00,0.79834,0.80034,0.7983,0.80022,56400000.0
2008-03-17 05:00:00,0.80056,0.80077,0.80004,0.80039,54800000.0
2008-03-17 05:05:00,0.80024,0.80042,0.7982,0.79834,60800000.0
2008-03-17 05:10:00,0.79849,0.79849,0.79673,0.79673,60800000.0
2008-03-17 05:15:00,0.79653,0.79821,0.79625,0.79788,61200000.0
2008-03-17 05:20:00,0.79815,0.7983,0.79735,0.79778,56400000.0
2008-03-17 05:25:00,0.79811,0.79992,0.79811,0.79892,52200000.0
2008-03-17 05:30:00,0.79868,0.7992,0.79779,0.79896,56000000.0
2008-03-17 05:35:00,0.7987,0.7997,0.7987,0.79953,38400000.0
2008-03-17 05:40:00,0.79978,0.79987,0.79917,0.79932,57000000.0
2008-03-17 05:45:00,0.79926,0.79942,0.79877,0.79892,73000000.0
2008-03-17 05:50:00,0.79904,0.79961,0.7988,0.79961,62400000.0
2008-03-17 05:55:00,0.79962,0.79969,0.79868,0.79868,57600000.0
2008-03-17 06:00:00,0.79883,0.80056,0.79865,0.8005,76800000.0
2008-03-17 06:05:00,0.79991,0.80075,0.79926,0.80059,66600000.0
2008-03-17 06:10:00,0.80049,0.80204,0.8004,0.80118,49600000.0
2008-03-17 06:15:00,0.8007,0.80071,0.79992,0.79994,68800000.0
2008-03-17 06:20:00,0.7998,0.7998,0.79902,0.79932,56000000.0
2008-03-17 06:25:00,0.79924,0.79961,0.79843,0.79843,51200000.0
2008-03-17 06:30:00,0.7983,0.7989,0.79816,0.79847,64000000.0
2008-03-17 06:35:00,0.79805,0.7988,0.79795,0.79864,46400000.0
2008-03-17 06:40:00,0.79867,0.79884,0.79723,0.79864,53800000.0
2008-03-17 06:45:00,0.79855,0.7988,0.79839,0.79849,67200000.0
2008-03-17 06:50:00,0.79846,0.79889,0.79846,0.7986,57600000.0
2008-03-17 06:55:00,0.79862,0.79892,0.79843,0.7988,43200000.0
2008-03-17 07:00:00,0.79882,0.79906,0.79882,0.79894,74600000.0
2008-03-17 07:05:00,0.79893,0.79919,0.79874,0.79886,46400000.0
2008-03-17 07:10:00,0.79894,0.79907,0.79808,0.79851,62400000.0
2008-03-17 07:15:00,0.79874,0.79882,0.79691,0.79691,59200000.0
2008-03-17 07:20:00,0.79696,0.79696,0.79622,0.79622,54400000.0
2008-03-17 07:25:00,0.79616,0.79696,0.79616,0.79682,57600000.0
2008-03-17 07:30:00,0.79694,0.79866,0.79694,0.79856,72000000.0
2008-03-17 07:35:00,0.79869,0.79991,0.79848,0.79933,60800000.0
2008-03-17 07:40:00,0.79925,0.79995,0.79925,0.79995,70400000.0
2008-03-17 07:45:00,0.8002,0.80098,0.8002,0.80079,73600000.0
2008-03-17 07:50:00,0.80078,0.80113,0.80068,0.80076,57600000.0
2008-03-17 07:55:00,0.80076,0.80127,0.80072,0.80108,60800000.0
2008-03-17 08:00:00,0.80062,0.801,0.8006,0.8006,63400000.0
2008-03-17 08:05:00,0.8007,0.80112,0.7995,0.80107,68800000.0
2008-03-17 08:10:00,0.80109,0.80223,0.80093,0.80217,67200000.0
2008-03-17 08:15:00,0.80234,0.80487,0.80234,0.80319,62400000.0
2008-03-17 08:20:00,0.80313,0.80352,0.80283,0.80345,62400000.0
2008-03-17 08:25:00,0.80362,0.80399,0.8032,0.8032,64000000.0
2008-03-17 08:30:00,0.80324,0.80337,0.80314,0.80319,78400000.0
2008-03-17 08:35:00,0.8032,0.8032,0.80175,0.80179,103400000.0
2008-03-17 08:40:00,0.80167,0.80221,0.80109,0.80117,69800000.0
2008-03-17 08:45:00,0.8013,0.80173,0.80127,0.8016,97600000.0
2008-03-17 08:50:00,0.80173,0.80208,0.80173,0.80195,169400000.0
2008-03-17 08:55:00,0.80215,0.80253,0.80213,0.80248,49000000.0
2008-03-17 09:00:00,0.80223,0.80335,0.80223,0.80323,99200000.0
2008-03-17 09:05:00,0.80336,0.8039,0.80317,0.80323,97000000.0
2008-03-17 09:10:00,0.80304,0.80338,0.80225,0.80271,120000000.0
2008-03-17 09:15:00,0.80282,0.80346,0.80243,0.80289,135400000.0
2008-03-17 09:20:00,0.80319,0.80338,0.80256,0.80321,91200000.0
2008-03-17 09:25:00,0.80348,0.80372,0.80271,0.80337,132800000.0
2008-03-17 09:30:00,0.80366,0.80391,0.80297,0.80329,128400000.0
2008-03-17 09:35:00,0.80327,0.80447,0.80327,0.80447,198200000.0
2008-03-17 09:40:00,0.80479,0.80589,0.80479,0.80573,243000000.0
2008-03-17 09:45:00,0.80567,0.80567,0.80398,0.80401,102400000.0
2008-03-17 09:50:00,0.80395,0.80424,0.80331,0.80344,328400000.0
2008-03-17 09:55:00,0.80313,0.80401,0.80275,0.80333,223800000.0
2008-03-17 10:00:00,0.80319,0.80365,0.80267,0.80365,287000000.0
2008-03-17 10:05:00,0.80378,0.8039,0.80357,0.80369,201600000.0
2008-03-17 10:10:00,0.80358,0.80358,0.80208,0.80208,266400000.0
2008-03-17 10:15:00,0.80225,0.80321,0.80199,0.80315,173600000.0
2008-03-17 10:20:00,0.80322,0.80345,0.80302,0.80302,272400000.0
2008-03-17 10:25:00,0.8027,0.8028,0.80222,0.80269,225800000.0
2008-03-17 10:30:00,0.80263,0.80274,0.80241,0.80265,138000000.0
2008-03-17 10:35:00,0.80291,0.80291,0.80182,0.80185,91200000.0
2008-03-17 10:40:00,0.80183,0.80213,0.80151,0.80208,131200000.0
2008-03-17 10:45:00,0.80214,0.8026,0.80126,0.80132,188000000.0
2008-03-17 10:50:00,0.80114,0.80148,0.8,0.80024,219200000.0
2008-03-17 10:55:00,0.80032,0.80221,0.80032,0.80221,245200000.0
2008-03-17 11:00:00,0.80204,0.80242,0.8014,0.80152,252000000.0
2008-03-17 11:05:00,0.80129,0.80149,0.8002,0.8002,197600000.0
2008-03-17 11:10:00,0.80023,0.8003,0.7996,0.7996,305400000.0
2008-03-17 11:15:00,0.79947,0.7995,0.79699,0.79699,135200000.0
2008-03-17 11:20:00,0.7972,0.7974,0.79658,0.79686,243400000.0
2008-03-17 11:25:00,0.79708,0.79762,0.79708,0.7972,248400000.0
2008-03-17 11:30:00,0.79715,0.79718,0.7963,0.79655,96000000.0
2008-03-17 11:35:00,0.79665,0.79714,0.79546,0.79546,141800000.0
2008-03-17 11:40:00,0.7953,0.79576,0.79465,0.79576,131000000.0
2008-03-17 11:45:00,0.79592,0.7971,0.79569,0.79684,141800000.0
2008-03-17 11:50:00,0.79677,0.79688,0.79591,0.79591,189000000.0
2008-03-17 11:55:00,0.79572,0.79586,0.79552,0.79569,164800000.0
2008-03-17 12:00:00,0.7955,0.7955,0.79409,0.79492,119800000.0
2008-03-17 12:05:00,0.79489,0.79498,0.79449,0.7946,120000000.0
2008-03-17 12:10:00,0.79464,0.79564,0.79464,0.79467,137600000.0
2008-03-17 12:15:00,0.7945,0.7945,0.79368,0.79388,161600000.0
2008-03-17 12:20:00,0.79419,0.79471,0.79369,0.79441,130000000.0
2008-03-17 12:25:00,0.79485,0.7951,0.79343,0.79343,136000000.0
2008-03-17 12:30:00,0.79438,0.79495,0.79346,0.79486,177600000.0
2008-03-17 12:35:00,0.79473,0.79489,0.79292,0.7932,114000000.0
2008-03-17 12:40:00,0.79321,0.79357,0.79321,0.79333,80400000.0
2008-03-17 12:45:00,0.79358,0.79476,0.79345,0.79471,168400000.0
2008-03-17 12:50:00,0.7946,0.79481,0.79383,0.79385,119800000.0
2008-03-17 12:55:00,0.79387,0.79454,0.79387,0.7941,108800000.0
2008-03-17 13:00:00,0.79382,0.79459,0.79382,0.79422,88000000.0
2008-03-17 13:05:00,0.79383,0.79481,0.79374,0.79476,124200000.0
2008-03-17 13:10:00,0.79482,0.79539,0.7943,0.79539,99200000.0
2008-03-17 13:15:00,0.79534,0.79543,0.79519,0.79522,179000000.0
2008-03-17 13:20:00,0.79531,0.79633,0.79521,0.79587,144000000.0
2008-03-17 13:25:00,0.79615,0.79696,0.79615,0.79625,89400000.0
2008-03-17 13:30:00,0.79608,0.79652,0.7957,0.7957,206800000.0
2008-03-17 13:35:00,0.79582,0.79663,0.79576,0.79629,96000000.0
2008-03-17 13:40:00,0.79642,0.79642,0.79494,0.79574,81600000.0
2008-03-17 13:45:00,0.79562,0.79571,0.79441,0.79441,102400000.0
2008-03-17 13:50:00,0.7941,0.7947,0.79409,0.79421,78400000.0
2008-03-17 13:55:00,0.79407,0.79592,0.79404,0.79572,139200000.0
2008-03-17 14:00:00,0.79531,0.79679,0.79531,0.79644,59200000.0
2008-03-17 14:05:00,0.79605,0.79631,0.79494,0.79602,94400000.0
2008-03-17 14:10:00,0.79597,0.79616,0.79529,0.79599,132200000.0
2008-03-17 14:15:00,0.79605,0.79665,0.79598,0.7962,65600000.0
2008-03-17 14:20:00,0.79609,0.79644,0.79575,0.79644,70800000.0
2008-03-17 14:25:00,0.79626,0.79676,0.79573,0.79672,71400000.0
2008-03-17 14:30:00,0.79669,0.79679,0.7963,0.79633,64000000.0
2008-03-17 14:35:00,0.79636,0.79719,0.79623,0.79719,62400000.0
2008-03-17 14:40:00,0.79719,0.79975,0.79704,0.79946,79600000.0
2008-03-17 14:45:00,0.79991,0.80073,0.79986,0.80067,59200000.0
2008-03-17 14:50:00,0.80054,0.80068,0.79983,0.79983,70400000.0
2008-03-17 14:55:00,0.79999,0.79999,0.79799,0.79834,60800000.0
2008-03-17 15:00:00,0.79852,0.79861,0.79768,0.79784,70400000.0
2008-03-17 15:05:00,0.79788,0.79938,0.79764,0.79927,68800000.0
2008-03-17 15:10:00,0.79925,0.79996,0.79819,0.79825,64000000.0
2008-03-17 15:15:00,0.79773,0.79773,0.796,0.796,72000000.0
2008-03-17 15:20:00,0.79625,0.79637,0.79519,0.79522,66600000.0
2008-03-17 15:25:00,0.79553,0.79621,0.79415,0.79415,57000000.0
2008-03-17 15:30:00,0.79403,0.79443,0.79289,0.79413,61800000.0
2008-03-17 15:35:00,0.79404,0.79595,0.79385,0.79588,65600000.0
2008-03-17 15:40:00,0.79581,0.79643,0.79521,0.79565,84800000.0
2008-03-17 15:45:00,0.79574,0.79582,0.79425,0.79425,72000000.0
2008-03-17 15:50:00,0.7938,0.79406,0.79309,0.79396,65600000.0
2008-03-17 15:55:00,0.79379,0.79438,0.79331,0.79401,75000000.0
2008-03-17 16:00:00,0.79402,0.79425,0.79368,0.79424,59200000.0
2008-03-17 16:05:00,0.79428,0.79656,0.79428,0.79656,70400000.0
2008-03-17 16:10:00,0.79607,0.79629,0.79584,0.79622,66600000.0
2008-03-17 16:15:00,0.79623,0.79632,0.7945,0.7945,60800000.0
2008-03-17 16:20:00,0.79427,0.79485,0.794,0.79485,67200000.0
2008-03-17 16:25:00,0.79448,0.79697,0.79444,0.79687,75200000.0
2008-03-17 16:30:00,0.79689,0.79689,0.79582,0.79635,58600000.0
2008-03-17 16:35:00,0.79642,0.79717,0.79631,0.79668,52800000.0
2008-03-17 16:40:00,0.79673,0.79676,0.79563,0.79563,63400000.0
2008-03-17 16:45:00,0.79573,0.79636,0.79573,0.79615,73400000.0
2008-03-17 16:50:00,0.79609,0.79744,0.79582,0.79714,55400000.0
2008-03-17 16:55:00,0.79744,0.79805,0.79702,0.79716,66000000.0
2008-03-17 17:00:00,0.79708,0.79755,0.79667,0.79749,67600000.0
2008-03-17 17:05:00,0.79752,0.79759,0.79701,0.79743,67200000.0
2008-03-17 17:10:00,0.79743,0.79755,0.79653,0.79682,68200000.0
2008-03-17 17:15:00,0.79669,0.79762,0.79662,0.79704,73600000.0
2008-03-17 17:20:00,0.79706,0.79753,0.79676,0.79752,63800000.0
2008-03-17 17:25:00,0.79746,0.79806,0.7972,0.79724,67200000.0
2008-03-17 17:30:00,0.79719,0.79732,0.79689,0.79695,62400000.0
2008-03-17 17:35:00,0.79702,0.79844,0.79698,0.79844,67200000.0
2008-03-17 17:40:00,0.79883,0.79897,0.79821,0.79884,60800000.0
2008-03-17 17:45:00,0.79884,0.79887,0.79796,0.79814,68200000.0
2008-03-17 17:50:00,0.79801,0.79888,0.79801,0.79831,68800000.0
2008-03-17 17:55:00,0.79816,0.79825,0.79607,0.79668,54400000.0
2008-03-17 18:00:00,0.79702,0.79731,0.7963,0.79658,64000000.0
2008-03-17 18:05:00,0.7969,0.7969,0.79576,0.79617,57600000.0
2008-03-17 18:10:00,0.79597,0.7961,0.79524,0.79577,66600000.0
2008-03-17 18:15:00,0.79579,0.79586,0.7944,0.7944,75200000.0
2008-03-17 18:20:00,0.79565,0.79565,0.79492,0.79525,59200000.0
2008-03-17 18:25:00,0.79535,0.79545,0.79358,0.79385,67200000.0
2008-03-17 18:30:00,0.79369,0.79433,0.79369,0.79433,48000000.0
2008-03-17 18:35:00,0.79455,0.79481,0.79444,0.79473,59200000.0
2008-03-17 18:40:00,0.79486,0.79491,0.79324,0.79425,62400000.0
2008-03-17 18:45:00,0.79434,0.7956,0.79434,0.79553,60800000.0
2008-03-17 18:50:00,0.79567,0.79578,0.7949,0.795,64000000.0
2008-03-17 18:55:00,0.79506,0.79566,0.79506,0.7955,73600000.0
2008-03-17 19:00:00,0.79524,0.79592,0.79509,0.79526,72000000.0
2008-03-17 19:05:00,0.79548,0.79567,0.7946,0.79489,60800000.0
2008-03-17 19:10:00,0.7951,0.79593,0.79498,0.79504,70400000.0
2008-03-17 19:15:00,0.79504,0.79615,0.7948,0.79607,72400000.0
2008-03-17 19:20:00,0.79515,0.79558,0.79499,0.79499,55400000.0
2008-03-17 19:25:00,0.79505,0.79525,0.79475,0.79476,52800000.0
2008-03-17 19:30:00,0.79478,0.7952,0.79477,0.79519,60800000.0
2008-03-17 19:35:00,0.79515,0.79515,0.79229,0.79229,49600000.0
2008-03-17 19:40:00,0.79266,0.79348,0.79265,0.79316,67600000.0
2008-03-17 19:45:00,0.79313,0.794,0.79313,0.79337,65600000.0
2008-03-17 19:50:00,0.79349,0.79416,0.79349,0.79416,48600000.0
2008-03-17 19:55:00,0.79419,0.79471,0.79345,0.79429,52800000.0
2008-03-17 20:00:00,0.79448,0.79537,0.79434,0.79532,46400000.0
2008-03-17 20:05:00,0.79533,0.79613,0.79521,0.79547,68800000.0
2008-03-17 20:10:00,0.79568,0.79647,0.7949,0.7949,67200000.0
2008-03-17 20:15:00,0.79487,0.79565,0.79452,0.79565,62400000.0
2008-03-17 20:20:00,0.79555,0.7959,0.79545,0.79574,52200000.0
2008-03-17 20:25:00,0.79589,0.79659,0.79561,0.79659,44800000.0
2008-03-17 20:30:00,0.79647,0.79655,0.79565,0.79567,67600000.0
2008-03-17 20:35:00,0.79576,0.79616,0.79553,0.79607,51200000.0
2008-03-17 20:40:00,0.79612,0.79646,0.79608,0.79639,51200000.0
2008-03-17 20:45:00,0.79629,0.79691,0.7962,0.79659,52800000.0
2008-03-17 20:50:00,0.79661,0.79682,0.7964,0.79673,48000000.0
2008-03-17 20:55:00,0.79664,0.79706,0.79589,0.79589,56000000.0
2008-03-17 21:00:00,0.79604,0.79662,0.79591,0.79655,52800000.0
2008-03-17 21:05:00,0.79657,0.79792,0.79654,0.79767,54400000.0
2008-03-17 21:10:00,0.79751,0.79839,0.79751,0.79837,59600000.0
2008-03-17 21:15:00,0.79842,0.79854,0.798,0.798,65600000.0
2008-03-17 21:20:00,0.79798,0.79814,0.79762,0.79788,56000000.0
2008-03-17 21:25:00,0.79821,0.79828,0.79742,0.7978,46400000.0
2008-03-17 21:30:00,0.79798,0.7984,0.79798,0.79836,43200000.0
2008-03-17 21:35:00,0.79841,0.79876,0.797,0.79785,58000000.0
2008-03-17 21:40:00,0.79789,0.79818,0.79776,0.79816,59200000.0
2008-03-17 21:45:00,0.79824,0.79841,0.7975,0.79782,52800000.0
2008-03-17 21:50:00,0.79804,0.79807,0.79727,0.79748,51200000.0
2008-03-17 21:55:00,0.7976,0.79829,0.79714,0.79733,59200000.0
2008-03-17 22:00:00,0.79732,0.79732,0.79688,0.79693,60800000.0
2008-03-17 22:05:00,0.79693,0.79807,0.79693,0.79807,64000000.0
2008-03-17 22:10:00,0.79775,0.7978,0.79726,0.7975,62400000.0
2008-03-17 22:15:00,0.79731,0.79791,0.79717,0.79786,52800000.0
2008-03-17 22:20:00,0.7978,0.79806,0.79776,0.79804,64000000.0
2008-03-17 22:25:00,0.79803,0.79814,0.7977,0.79814,38400000.0
2008-03-17 22:30:00,0.79802,0.79821,0.79729,0.79747,56000000.0
2008-03-17 22:35:00,0.79754,0.79778,0.79735,0.79748,53200000.0
2008-03-17 22:40:00,0.79745,0.79758,0.79705,0.79746,46800000.0
2008-03-17 22:45:00,0.79737,0.79858,0.79737,0.79753,65600000.0
2008-03-17 22:50:00,0.79759,0.79813,0.79731,0.79785,62400000.0
2008-03-17 22:55:00,0.79782,0.79903,0.7978,0.79895,62400000.0
2008-03-17 23:00:00,0.79893,0.79934,0.79881,0.79926,67200000.0
2008-03-17 23:05:00,0.7992,0.79938,0.798,0.79849,52200000.0
2008-03-17 23:10:00,0.79854,0.79854,0.79708,0.79713,56000000.0
2008-03-17 23:15:00,0.79716,0.79741,0.79671,0.79671,52800000.0
2008-03-17 23:20:00,0.79692,0.79774,0.79657,0.79658,66600000.0
2008-03-17 23:25:00,0.7966,0.79739,0.7966,0.79699,57600000.0
2008-03-17 23:30:00,0.79706,0.79715,0.79669,0.79705,40000000.0
2008-03-17 23:35:00,0.79712,0.79831,0.79668,0.79831,52800000.0
2008-03-17 23:40:00,0.79821,0.79832,0.79715,0.79729,43200000.0
2008-03-17 23:45:00,0.79744,0.79744,0.79662,0.79698,46400000.0
2008-03-17 23:50:00,0.79696,0.79728,0.79668,0.79681,43200000.0
2008-03-17 23:55:00,0.79693,0.79744,0.79693,0.79744,45200000.0
2008-03-18 00:00:00,0.79742,0.79748,0.79679,0.79706,56000000.0
2008-03-18 00:05:00,0.79723,0.79748,0.79696,0.79696,37600000.0
2008-03-18 00:10:00,0.79689,0.79694,0.79643,0.79662,50600000.0
2008-03-18 00:15:00,0.79651,0.79714,0.79551,0.79714,41600000.0
2008-03-18 00:20:00,0.79698,0.79746,0.79643,0.79715,44600000.0
2008-03-18 00:25:00,0.79718,0.79845,0.79718,0.79845,62200000.0
2008-03-18 00:30:00,0.79826,0.79826,0.79719,0.79753,59200000.0
2008-03-18 00:35:00,0.79755,0.79805,0.79745,0.79788,65600000.0
2008-03-18 00:40:00,0.79786,0.79824,0.79773,0.79824,39400000.0
2008-03-18 00:45:00,0.79819,0.79836,0.79808,0.79808,62200000.0
2008-03-18 00:50:00,0.79796,0.79832,0.79759,0.79793,65600000.0
2008-03-18 00:55:00,0.79817,0.79825,0.79792,0.79818,54400000.0
2008-03-18 01:00:00,0.79802,0.79802,0.79703,0.79741,61800000.0
2008-03-18 01:05:00,0.79728,0.79728,0.79658,0.79664,58000000.0
2008-03-18 01:10:00,0.79662,0.79759,0.79647,0.79742,33600000.0
2008-03-18 01:15:00,0.7975,0.79759,0.79654,0.79741,54400000.0
2008-03-18 01:20:00,0.79742,0.79751,0.79706,0.79744,48000000.0
2008-03-18 01:25:00,0.79747,0.79766,0.79725,0.79731,59600000.0
2008-03-18 01:30:00,0.79711,0.79744,0.796,0.79703,50000000.0
2008-03-18 01:35:00,0.79681,0.79681,0.79607,0.79611,57600000.0
2008-03-18 01:40:00,0.79651,0.79671,0.79646,0.79655,44800000.0
2008-03-18 01:45:00,0.79641,0.79667,0.79635,0.79659,53200000.0
2008-03-18 01:50:00,0.79663,0.79663,0.79612,0.7965,52800000.0
2008-03-18 01:55:00,0.79635,0.79643,0.79611,0.79613,58600000.0
2008-03-18 02:00:00,0.79606,0.79627,0.79586,0.79586,64000000.0
2008-03-18 02:05:00,0.79545,0.79621,0.79513,0.79615,47400000.0
2008-03-18 02:10:00,0.79611,0.79628,0.79584,0.79618,56000000.0
2008-03-18 02:15:00,0.79608,0.79614,0.79562,0.79585,58000000.0
2008-03-18 02:20:00,0.79544,0.7963,0.79544,0.7963,51200000.0
2008-03-18 02:25:00,0.79622,0.7969,0.79529,0.79553,61800000.0
2008-03-18 02:30:00,0.7954,0.79566,0.79469,0.79472,52200000.0
2008-03-18 02:35:00,0.79487,0.79521,0.79453,0.79521,64000000.0
2008-03-18 02:40:00,0.79523,0.79523,0.79451,0.79467,69800000.0
2008-03-18 02:45:00,0.79459,0.79577,0.79459,0.79575,52800000.0
2008-03-18 02:50:00,0.7956,0.79626,0.7956,0.79612,52800000.0
2008-03-18 02:55:00,0.79605,0.79605,0.7954,0.79566,60600000.0
2008-03-18 03:00:00,0.79575,0.79623,0.7948,0.79591,64400000.0
2008-03-18 03:05:00,0.79584,0.79584,0.7949,0.79524,53200000.0
2008-03-18 03:10:00,0.79536,0.79542,0.79498,0.79518,70400000.0
2008-03-18 03:15:00,0.79509,0.79565,0.79509,0.7955,52800000.0
2008-03-18 03:20:00,0.79553,0.79567,0.79549,0.79565,65600000.0
2008-03-18 03:25:00,0.79565,0.79577,0.79521,0.79542,75200000.0
2008-03-18 03:30:00,0.79544,0.79571,0.79533,0.79565,56000000.0
2008-03-18 03:35:00,0.79595,0.79629,0.79545,0.79545,59200000.0
2008-03-18 03:40:00,0.79573,0.79654,0.79573,0.79654,56000000.0
2008-03-18 03:45:00,0.79629,0.79642,0.79583,0.79642,57600000.0
2008-03-18 03:50:00,0.79629,0.7968,0.79622,0.79632,49600000.0
2008-03-18 03:55:00,0.79637,0.79659,0.79617,0.79659,57000000.0
2008-03-18 04:00:00,0.79667,0.79668,0.79622,0.79622,58600000.0
2008-03-18 04:05:00,0.7961,0.79658,0.79595,0.79653,65600000.0
2008-03-18 04:10:00,0.79645,0.79727,0.79626,0.79708,60800000.0
2008-03-18 04:15:00,0.79718,0.79718,0.79666,0.79678,52800000.0
2008-03-18 04:20:00,0.79678,0.79678,0.79554,0.79651,59200000.0
2008-03-18 04:25:00,0.7966,0.797,0.79623,0.79697,75200000.0
2008-03-18 04:30:00,0.79697,0.7972,0.7969,0.7969,36800000.0
2008-03-18 04:35:00,0.79701,0.79711,0.79658,0.79683,56400000.0
2008-03-18 04:40:00,0.79688,0.79723,0.79674,0.79714,60200000.0
2008-03-18 04:45:00,0.79709,0.79737,0.79709,0.7972,43200000.0
2008-03-18 04:50:00,0.79738,0.79748,0.79691,0.7972,51200000.0
2008-03-18 04:55:00,0.79716,0.7975,0.79685,0.79697,64400000.0
2008-03-18 05:00:00,0.7974,0.79838,0.79734,0.79838,51200000.0
2008-03-18 05:05:00,0.79844,0.7989,0.79828,0.79869,60800000.0
2008-03-18 05:10:00,0.79874,0.79911,0.79859,0.79901,60200000.0
2008-03-18 05:15:00,0.79898,0.79898,0.79816,0.79834,60800000.0
2008-03-18 05:20:00,0.79825,0.79842,0.79776,0.7982,56000000.0
2008-03-18 05:25:00,0.79801,0.79803,0.797,0.79727,52800000.0
2008-03-18 05:30:00,0.79727,0.79727,0.79585,0.79703,56400000.0
2008-03-18 05:35:00,0.79667,0.79713,0.79629,0.797,49600000.0
2008-03-18 05:40:00,0.79702,0.79702,0.79668,0.79702,58000000.0
2008-03-18 05:45:00,0.79695,0.79738,0.79692,0.79713,73600000.0
2008-03-18 05:50:00,0.79727,0.79817,0.79727,0.79797,62400000.0
2008-03-18 05:55:00,0.79833,0.79856,0.79744,0.79796,56000000.0
2008-03-18 06:00:00,0.79791,0.79827,0.79695,0.79816,68800000.0
2008-03-18 06:05:00,0.79821,0.7994,0.79812,0.79924,67200000.0
2008-03-18 06:10:00,0.79897,0.79919,0.79827,0.79827,49600000.0
2008-03-18 06:15:00,0.79819,0.7983,0.79767,0.79782,69800000.0
2008-03-18 06:20:00,0.79788,0.7981,0.79763,0.79794,49600000.0
2008-03-18 06:25:00,0.79797,0.79828,0.79797,0.79797,32000000.0
2008-03-18 06:30:00,0.79798,0.79808,0.79782,0.7979,64000000.0
2008-03-18 06:35:00,0.79783,0.79823,0.79765,0.79814,46400000.0
2008-03-18 06:40:00,0.79835,0.7987,0.79733,0.79818,54800000.0
2008-03-18 06:45:00,0.79791,0.79826,0.79767,0.79783,48000000.0
2008-03-18 06:50:00,0.79772,0.7979,0.79758,0.7978,57000000.0
2008-03-18 06:55:00,0.79765,0.79784,0.7976,0.79782,30400000.0
2008-03-18 07:00:00,0.79797,0.79845,0.7979,0.79833,75200000.0
2008-03-18 07:05:00,0.79832,0.7987,0.79819,0.7987,55400000.0
2008-03-18 07:10:00,0.79872,0.79913,0.79864,0.79875,62400000.0
2008-03-18 07:15:00,0.79867,0.79869,0.79745,0.79747,68200000.0
2008-03-18 07:20:00,0.79761,0.79828,0.79733,0.79805,54400000.0
2008-03-18 07:25:00,0.79814,0.7985,0.79794,0.79841,59200000.0
2008-03-18 07:30:00,0.79839,0.79853,0.79819,0.79835,68800000.0
2008-03-18 07:35:00,0.79864,0.79891,0.79762,0.79877,60800000.0
2008-03-18 07:40:00,0.79891,0.79893,0.79866,0.7989,69800000.0
2008-03-18 07:45:00,0.79887,0.79899,0.79864,0.79873,73600000.0
2008-03-18 07:50:00,0.79869,0.79883,0.79821,0.79872,57600000.0
2008-03-18 07:55:00,0.79881,0.79937,0.79873,0.79937,43200000.0
2008-03-18 08:00:00,0.79904,0.79937,0.79869,0.79909,63200000.0
2008-03-18 08:05:00,0.79927,0.79969,0.79918,0.79969,68800000.0
2008-03-18 08:10:00,0.79947,0.80081,0.79937,0.80081,66600000.0
2008-03-18 08:15:00,0.8008,0.80104,0.8007,0.80077,62400000.0
2008-03-18 08:20:00,0.80113,0.80176,0.80084,0.80121,62400000.0
2008-03-18 08:25:00,0.80117,0.80172,0.80117,0.80153,64000000.0
2008-03-18 08:30:00,0.80149,0.80149,0.80079,0.80095,77800000.0
2008-03-18 08:35:00,0.801,0.80109,0.80067,0.80088,104000000.0
2008-03-18 08:40:00,0.80082,0.80082,0.80038,0.80057,70400000.0
2008-03-18 08:45:00,0.80064,0.8007,0.79983,0.79995,97000000.0
2008-03-18 08:50:00,0.80013,0.80039,0.79975,0.79975,169000000.0
2008-03-18 08:55:00,0.79979,0.79979,0.79887,0.79937,50000000.0
2008-03-18 09:00:00,0.79938,0.79945,0.79893,0.79914,99200000.0
2008-03-18 09:05:00,0.79924,0.80082,0.79924,0.80069,98000000.0
2008-03-18 09:10:00,0.80061,0.80089,0.79953,0.79992,119400000.0
2008-03-18 09:15:00,0.79985,0.80016,0.79952,0.80005,135400000.0
2008-03-18 09:20:00,0.79994,0.8007,0.79988,0.80047,90600000.0
2008-03-18 09:25:00,0.80074,0.80097,0.80039,0.80059,132800000.0
2008-03-18 09:30:00,0.80084,0.80084,0.8001,0.80056,127800000.0
2008-03-18 09:35:00,0.80059,0.80112,0.80045,0.80093,192200000.0
2008-03-18 09:40:00,0.80131,0.80177,0.80105,0.8012,243600000.0
2008-03-18 09:45:00,0.80123,0.80142,0.80068,0.80111,103200000.0
2008-03-18 09:50:00,0.80118,0.80136,0.80066,0.80097,328800000.0
2008-03-18 09:55:00,0.80095,0.80158,0.80091,0.80147,223400000.0
2008-03-18 10:00:00,0.80151,0.8019,0.80151,0.80152,286600000.0
2008-03-18 10:05:00,0.80131,0.80225,0.80131,0.80225,202000000.0
2008-03-18 10:10:00,0.80246,0.8037,0.80229,0.80229,264600000.0
2008-03-18 10:15:00,0.80249,0.80249,0.80176,0.80192,174400000.0
2008-03-18 10:20:00,0.80234,0.80297,0.8022,0.80238,272200000.0
2008-03-18 10:25:00,0.80236,0.8026,0.80219,0.80258,164800000.0
2008-03-18 10:30:00,0.80253,0.80347,0.80224,0.80333,137200000.0
2008-03-18 10:35:00,0.80329,0.80341,0.80307,0.80328,93600000.0
2008-03-18 10:40:00,0.80337,0.80384,0.80337,0.80345,170000000.0
2008-03-18 10:45:00,0.80347,0.80472,0.80347,0.80445,187000000.0
2008-03-18 10:50:00,0.8045,0.8047,0.80401,0.80451,218600000.0
2008-03-18 10:55:00,0.80468,0.80534,0.80435,0.8049,245600000.0
2008-03-18 11:00:00,0.805,0.80597,0.805,0.80585,250600000.0
2008-03-18 11:05:00,0.80586,0.80644,0.80572,0.80599,198400000.0
2008-03-18 11:10:00,0.80577,0.80577,0.80388,0.80388,306400000.0
2008-03-18 11:15:00,0.80413,0.80438,0.80381,0.80381,134800000.0
2008-03-18 11:20:00,0.80392,0.80404,0.8029,0.8033,243000000.0
2008-03-18 11:25:00,0.80319,0.80427,0.80319,0.80423,248200000.0
2008-03-18 11:30:00,0.80427,0.80427,0.80212,0.80242,96400000.0
2008-03-18 11:35:00,0.80249,0.80283,0.802,0.80207,142400000.0
2008-03-18 11:40:00,0.80191,0.80228,0.80168,0.80214,132800000.0
2008-03-18 11:45:00,0.80222,0.80306,0.802,0.80306,142400000.0
2008-03-18 11:50:00,0.80311,0.80323,0.80268,0.80271,189600000.0
2008-03-18 11:55:00,0.80277,0.80332,0.80269,0.80332,165200000.0
2008-03-18 12:00:00,0.80342,0.80354,0.80314,0.80325,120000000.0
2008-03-18 12:05:00,0.80305,0.80338,0.80281,0.80281,120000000.0
2008-03-18 12:10:00,0.80267,0.8035,0.80267,0.80303,138400000.0
2008-03-18 12:15:00,0.80294,0.80294,0.80218,0.80228,156800000.0
2008-03-18 12:20:00,0.80234,0.80257,0.8022,0.80224,131200000.0
2008-03-18 12:25:00,0.80212,0.80337,0.80135,0.80166,138400000.0
2008-03-18 12:30:00,0.80252,0.80292,0.80137,0.80288,177400000.0
2008-03-18 12:35:00,0.80299,0.80335,0.80279,0.80326,113600000.0
2008-03-18 12:40:00,0.8033,0.80341,0.80294,0.80299,81000000.0
2008-03-18 12:45:00,0.80298,0.80298,0.80146,0.80146,168000000.0
2008-03-18 12:50:00,0.80154,0.80211,0.8015,0.8015,120800000.0
2008-03-18 12:55:00,0.80151,0.80227,0.80146,0.80227,108800000.0
2008-03-18 13:00:00,0.80007,0.80157,0.79984,0.80157,88000000.0
2008-03-18 13:05:00,0.80163,0.80211,0.80123,0.80185,125200000.0
2008-03-18 13:10:00,0.80184,0.80193,0.8012,0.8012,99600000.0
2008-03-18 13:15:00,0.80108,0.80181,0.80108,0.80128,174000000.0
2008-03-18 13:20:00,0.80125,0.80136,0.80053,0.8007,143400000.0
2008-03-18 13:25:00,0.80057,0.80057,0.79986,0.80024,89600000.0
2008-03-18 13:30:00,0.80035,0.80256,0.80035,0.80256,206800000.0
2008-03-18 13:35:00,0.80249,0.80412,0.80249,0.80333,96400000.0
2008-03-18 13:40:00,0.80329,0.80423,0.80203,0.80395,84800000.0
2008-03-18 13:45:00,0.80385,0.804,0.80272,0.80297,102400000.0
2008-03-18 13:50:00,0.80305,0.80343,0.80262,0.80343,78800000.0
2008-03-18 13:55:00,0.80343,0.80352,0.8032,0.80336,138600000.0
2008-03-18 14:00:00,0.80351,0.80469,0.80351,0.80438,65400000.0
2008-03-18 14:05:00,0.80443,0.80443,0.80322,0.80415,97600000.0
2008-03-18 14:10:00,0.80408,0.80412,0.80339,0.80339,124200000.0
2008-03-18 14:15:00,0.80309,0.80431,0.80309,0.80424,65600000.0
2008-03-18 14:20:00,0.80415,0.80416,0.80285,0.80328,70400000.0
2008-03-18 14:25:00,0.80324,0.80342,0.8029,0.80321,72400000.0
2008-03-18 14:30:00,0.80323,0.80354,0.80244,0.80244,64000000.0
2008-03-18 14:35:00,0.80202,0.80307,0.80165,0.80307,62400000.0
2008-03-18 14:40:00,0.80318,0.80332,0.80283,0.80332,77800000.0
2008-03-18 14:45:00,0.80331,0.80331,0.8025,0.8027,59200000.0
2008-03-18 14:50:00,0.80257,0.80272,0.80235,0.80271,71400000.0
2008-03-18 14:55:00,0.8027,0.80274,0.80232,0.80273,60800000.0
2008-03-18 15:00:00,0.8028,0.80332,0.80264,0.80328,70400000.0
2008-03-18 15:05:00,0.80329,0.8035,0.80299,0.80314,64400000.0
2008-03-18 15:10:00,0.80293,0.80295,0.80231,0.80295,65600000.0
2008-03-18 15:15:00,0.80306,0.80333,0.80263,0.80323,72000000.0
2008-03-18 15:20:00,0.80327,0.80421,0.80314,0.80375,62400000.0
2008-03-18 15:25:00,0.80374,0.80412,0.80356,0.80412,57600000.0
2008-03-18 15:30:00,0.80395,0.80452,0.80314,0.8042,61800000.0
2008-03-18 15:35:00,0.80399,0.8049,0.80369,0.80484,65600000.0
2008-03-18 15:40:00,0.80482,0.8052,0.80467,0.80505,76200000.0
2008-03-18 15:45:00,0.80455,0.80661,0.80455,0.80661,67000000.0
2008-03-18 15:50:00,0.80637,0.80661,0.80619,0.80661,65600000.0
2008-03-18 15:55:00,0.80658,0.80658,0.80503,0.8061,75200000.0
2008-03-18 16:00:00,0.80604,0.80611,0.80541,0.80611,59200000.0
2008-03-18 16:05:00,0.80609,0.80658,0.80484,0.80658,69800000.0
2008-03-18 16:10:00,0.80665,0.80665,0.80592,0.80635,58600000.0
2008-03-18 16:15:00,0.8062,0.80627,0.80549,0.80559,54400000.0
2008-03-18 16:20:00,0.80541,0.80649,0.80541,0.80615,67200000.0
2008-03-18 16:25:00,0.80624,0.8073,0.80624,0.80679,75200000.0
2008-03-18 16:30:00,0.80671,0.80694,0.80576,0.80585,57600000.0
2008-03-18 16:35:00,0.80578,0.8059,0.80528,0.80583,54400000.0
2008-03-18 16:40:00,0.80602,0.80683,0.80602,0.80669,63400000.0
2008-03-18 16:45:00,0.80657,0.80791,0.80648,0.80757,73600000.0
2008-03-18 16:50:00,0.80758,0.80842,0.80758,0.80837,67200000.0
2008-03-18 16:55:00,0.80826,0.80826,0.807,0.80713,65600000.0
2008-03-18 17:00:00,0.80722,0.80748,0.80655,0.80738,68000000.0
2008-03-18 17:05:00,0.80741,0.80763,0.80711,0.80729,67200000.0
2008-03-18 17:10:00,0.80685,0.80751,0.80631,0.80681,67000000.0
2008-03-18 17:15:00,0.80705,0.8073,0.80683,0.80711,73600000.0
2008-03-18 17:20:00,0.80705,0.80705,0.80652,0.80696,56000000.0
2008-03-18 17:25:00,0.80677,0.80677,0.80543,0.80559,67200000.0
2008-03-18 17:30:00,0.80544,0.80571,0.80504,0.80567,58400000.0
2008-03-18 17:35:00,0.80595,0.80605,0.80463,0.80536,66000000.0
2008-03-18 17:40:00,0.8054,0.80563,0.80489,0.80549,60200000.0
2008-03-18 17:45:00,0.80524,0.80524,0.80446,0.80447,68800000.0
2008-03-18 17:50:00,0.80415,0.80508,0.80415,0.80497,68800000.0
2008-03-18 17:55:00,0.80495,0.80515,0.80367,0.80367,62400000.0
2008-03-18 18:00:00,0.80352,0.80426,0.80327,0.80426,64000000.0
2008-03-18 18:05:00,0.80436,0.80492,0.80424,0.8049,57600000.0
2008-03-18 18:10:00,0.80498,0.80508,0.80442,0.80446,67200000.0
2008-03-18 18:15:00,0.80442,0.80442,0.80296,0.80296,72400000.0
2008-03-18 18:20:00,0.8041,0.8049,0.8041,0.8049,59600000.0
2008-03-18 18:25:00,0.80498,0.80506,0.8047,0.8047,67200000.0
2008-03-18 18:30:00,0.80456,0.80503,0.80456,0.80494,54400000.0
2008-03-18 18:35:00,0.80497,0.8057,0.80497,0.8057,59200000.0
2008-03-18 18:40:00,0.80569,0.80569,0.80331,0.80423,62800000.0
2008-03-18 18:45:00,0.80406,0.80466,0.80401,0.80412,60800000.0
2008-03-18 18:50:00,0.80413,0.80452,0.80411,0.80416,64000000.0
2008-03-18 18:55:00,0.80424,0.80441,0.80386,0.80426,73600000.0
2008-03-18 19:00:00,0.80423,0.80471,0.80399,0.80399,70400000.0
2008-03-18 19:05:00,0.80407,0.8047,0.80406,0.80446,52800000.0
2008-03-18 19:10:00,0.80447,0.80465,0.80369,0.80374,70400000.0
2008-03-18 19:15:00,0.80399,0.80405,0.80237,0.8036,66600000.0
2008-03-18 19:20:00,0.80368,0.80419,0.80293,0.80311,61800000.0
2008-03-18 19:25:00,0.80319,0.80345,0.8018,0.80345,62400000.0
2008-03-18 19:30:00,0.80307,0.80364,0.80276,0.80364,60800000.0
2008-03-18 19:35:00,0.80367,0.804,0.80352,0.80363,72000000.0
2008-03-18 19:40:00,0.80347,0.80347,0.80272,0.80283,67200000.0
2008-03-18 19:45:00,0.80279,0.80329,0.80273,0.80329,57600000.0
2008-03-18 19:50:00,0.80325,0.80325,0.8021,0.80219,56000000.0
2008-03-18 19:55:00,0.80234,0.80318,0.80233,0.80294,43200000.0
2008-03-18 20:00:00,0.80286,0.80286,0.80148,0.80162,59200000.0
2008-03-18 20:05:00,0.80172,0.80233,0.80118,0.80139,64000000.0
2008-03-18 20:10:00,0.80131,0.8021,0.79854,0.79854,66000000.0
2008-03-18 20:15:00,0.79901,0.80038,0.79804,0.79983,62400000.0
2008-03-18 20:20:00,0.79994,0.80212,0.79994,0.8015,53200000.0
2008-03-18 20:25:00,0.80205,0.8026,0.80037,0.80041,44800000.0
2008-03-18 20:30:00,0.80046,0.80114,0.79986,0.8004,66400000.0
2008-03-18 20:35:00,0.80034,0.80195,0.80011,0.80174,64000000.0
2008-03-18 20:40:00,0.80162,0.80165,0.80015,0.80031,57600000.0
2008-03-18 20:45:00,0.80036,0.80052,0.79851,0.79965,47400000.0
2008-03-18 20:50:00,0.79973,0.8016,0.79964,0.80116,38400000.0
2008-03-18 20:55:00,0.80094,0.80129,0.80012,0.80101,54200000.0
2008-03-18 21:00:00,0.80109,0.80284,0.80109,0.80284,49600000.0
2008-03-18 21:05:00,0.80272,0.80336,0.80216,0.80224,51200000.0
2008-03-18 21:10:00,0.80251,0.80313,0.80226,0.80265,50000000.0
2008-03-18 21:15:00,0.80218,0.80221,0.8016,0.80178,56000000.0
2008-03-18 21:20:00,0.80182,0.8032,0.80182,0.80295,48800000.0
2008-03-18 21:25:00,0.80297,0.80346,0.80277,0.8029,52800000.0
2008-03-18 21:30:00,0.80307,0.80363,0.80283,0.80283,43200000.0
2008-03-18 21:35:00,0.80274,0.8028,0.80165,0.80275,52800000.0
2008-03-18 21:40:00,0.80278,0.80297,0.80245,0.80262,59200000.0
2008-03-18 21:45:00,0.80254,0.80304,0.80227,0.80249,49600000.0
2008-03-18 21:50:00,0.80257,0.80258,0.80061,0.80109,56000000.0
2008-03-18 21:55:00,0.80121,0.80236,0.80121,0.80163,59200000.0
2008-03-18 22:00:00,0.80163,0.80193,0.80124,0.8019,58600000.0
2008-03-18 22:05:00,0.80178,0.80324,0.80175,0.80324,64400000.0
2008-03-18 22:10:00,0.80323,0.80332,0.80164,0.80194,58600000.0
2008-03-18 22:15:00,0.8018,0.80216,0.8016,0.80202,64400000.0
2008-03-18 22:20:00,0.80193,0.8022,0.80165,0.8022,63400000.0
2008-03-18 22:25:00,0.80205,0.80255,0.80205,0.80255,36800000.0
2008-03-18 22:30:00,0.80218,0.80265,0.80161,0.80161,56400000.0
2008-03-18 22:35:00,0.80165,0.80165,0.80072,0.80123,52800000.0
2008-03-18 22:40:00,0.80113,0.80113,0.8002,0.80022,46400000.0
2008-03-18 22:45:00,0.80028,0.8005,0.79979,0.79979,62800000.0
2008-03-18 22:50:00,0.79988,0.80037,0.79967,0.80004,62400000.0
2008-03-18 22:55:00,0.80005,0.80016,0.79975,0.79975,59200000.0
2008-03-18 23:00:00,0.79955,0.79984,0.79941,0.79984,67000000.0
2008-03-18 23:05:00,0.8001,0.80055,0.79924,0.80054,52800000.0
2008-03-18 23:10:00,0.80064,0.80122,0.80062,0.8011,38400000.0
2008-03-18 23:15:00,0.801,0.80116,0.80074,0.80108,49600000.0
2008-03-18 23:20:00,0.80098,0.80184,0.79995,0.80184,43600000.0
2008-03-18 23:25:00,0.80195,0.80236,0.80165,0.80225,57600000.0
2008-03-18 23:30:00,0.80202,0.80338,0.80202,0.80338,46800000.0
2008-03-18 23:35:00,0.80329,0.80409,0.80261,0.80409,56000000.0
2008-03-18 23:40:00,0.80376,0.80517,0.80365,0.80365,41600000.0
2008-03-18 23:45:00,0.80359,0.80411,0.8031,0.80381,46400000.0
2008-03-18 23:50:00,0.80409,0.80465,0.80318,0.80318,42600000.0
2008-03-18 23:55:00,0.80302,0.80341,0.802,0.80222,70800000.0
2008-03-19 00:00:00,0.80228,0.80326,0.80219,0.80326,67200000.0
2008-03-19 00:05:00,0.8033,0.80621,0.80315,0.80576,57400000.0
2008-03-19 00:10:00,0.80606,0.80644,0.80532,0.80587,52800000.0
2008-03-19 00:15:00,0.80632,0.80682,0.80626,0.80681,46800000.0
2008-03-19 00:20:00,0.80686,0.80686,0.80579,0.80621,51200000.0
2008-03-19 00:25:00,0.80625,0.80627,0.80548,0.80558,62400000.0
2008-03-19 00:30:00,0.80553,0.80604,0.80543,0.80599,58600000.0
2008-03-19 00:35:00,0.80611,0.80619,0.80556,0.8057,65600000.0
2008-03-19 00:40:00,0.8058,0.80615,0.8058,0.80615,48400000.0
2008-03-19 00:45:00,0.8059,0.80601,0.80366,0.80399,68800000.0
2008-03-19 00:50:00,0.80381,0.80386,0.80287,0.80386,65000000.0
2008-03-19 00:55:00,0.80396,0.80409,0.80314,0.80314,56000000.0
2008-03-19 01:00:00,0.8031,0.80329,0.80295,0.80321,62400000.0
2008-03-19 01:05:00,0.80299,0.80299,0.80189,0.80205,57600000.0
2008-03-19 01:10:00,0.80212,0.80235,0.80183,0.80188,33600000.0
2008-03-19 01:15:00,0.80198,0.80283,0.80172,0.80259,54400000.0
2008-03-19 01:20:00,0.80224,0.80224,0.80171,0.80171,49600000.0
2008-03-19 01:25:00,0.80176,0.80254,0.80172,0.8025,59600000.0
2008-03-19 01:30:00,0.80157,0.80294,0.80157,0.80288,32000000.0
2008-03-19 01:35:00,0.80286,0.80326,0.80271,0.80309,66000000.0
2008-03-19 01:40:00,0.80314,0.80382,0.80281,0.80381,36800000.0
2008-03-19 01:45:00,0.80364,0.8039,0.80328,0.80328,45200000.0
2008-03-19 01:50:00,0.80328,0.80336,0.80293,0.80313,49600000.0
2008-03-19 01:55:00,0.8033,0.8033,0.80113,0.80113,58600000.0
2008-03-19 02:00:00,0.80118,0.80175,0.80086,0.80175,64000000.0
2008-03-19 02:05:00,0.80167,0.80169,0.80081,0.80115,41600000.0
2008-03-19 02:10:00,0.80124,0.80138,0.8011,0.8013,48000000.0
2008-03-19 02:15:00,0.80114,0.80233,0.80114,0.80231,56000000.0
2008-03-19 02:20:00,0.80189,0.8031,0.80189,0.8031,51200000.0
2008-03-19 02:25:00,0.80304,0.80324,0.80282,0.80298,59200000.0
2008-03-19 02:30:00,0.80284,0.80302,0.80253,0.80288,52800000.0
2008-03-19 02:35:00,0.80288,0.80309,0.80277,0.80283,64000000.0
2008-03-19 02:40:00,0.80291,0.80371,0.80291,0.80321,70400000.0
2008-03-19 02:45:00,0.80324,0.80391,0.80324,0.80375,60800000.0
2008-03-19 02:50:00,0.80366,0.80385,0.80354,0.8036,41600000.0
2008-03-19 02:55:00,0.8037,0.80407,0.80366,0.80376,60800000.0
2008-03-19 03:00:00,0.80357,0.80391,0.80276,0.80359,66000000.0
2008-03-19 03:05:00,0.80355,0.8039,0.80346,0.8037,52800000.0
2008-03-19 03:10:00,0.80377,0.80377,0.80341,0.80358,56000000.0
2008-03-19 03:15:00,0.80356,0.80399,0.80349,0.80398,52800000.0
2008-03-19 03:20:00,0.80386,0.80406,0.80343,0.80386,65000000.0
2008-03-19 03:25:00,0.80371,0.80401,0.80348,0.80388,57600000.0
2008-03-19 03:30:00,0.804,0.80413,0.80373,0.80398,56000000.0
2008-03-19 03:35:00,0.80405,0.80405,0.80337,0.80337,56000000.0
2008-03-19 03:40:00,0.80358,0.8049,0.80358,0.80387,49600000.0
2008-03-19 03:45:00,0.80397,0.80523,0.80397,0.80523,57000000.0
2008-03-19 03:50:00,0.80511,0.80511,0.80394,0.80427,57600000.0
2008-03-19 03:55:00,0.80442,0.80484,0.80395,0.80484,55800000.0
2008-03-19 04:00:00,0.80486,0.8051,0.80484,0.805,38400000.0
2008-03-19 04:05:00,0.8051,0.8062,0.8051,0.8062,65400000.0
2008-03-19 04:10:00,0.80632,0.80668,0.80624,0.80629,60800000.0
2008-03-19 04:15:00,0.80631,0.80631,0.80554,0.80569,60800000.0
2008-03-19 04:20:00,0.80578,0.80589,0.80474,0.80587,59600000.0
2008-03-19 04:25:00,0.80592,0.80592,0.80525,0.80541,85200000.0
2008-03-19 04:30:00,0.80586,0.80612,0.8057,0.80593,50000000.0
2008-03-19 04:35:00,0.80609,0.80612,0.8058,0.80588,52800000.0
2008-03-19 04:40:00,0.80608,0.80609,0.80573,0.80576,43200000.0
2008-03-19 04:45:00,0.80557,0.8058,0.80537,0.80565,54400000.0
2008-03-19 04:50:00,0.80564,0.80587,0.80564,0.80565,36800000.0
2008-03-19 04:55:00,0.80536,0.80621,0.80531,0.80612,61200000.0
2008-03-19 05:00:00,0.80616,0.80633,0.8058,0.80633,50400000.0
2008-03-19 05:05:00,0.80625,0.80638,0.80528,0.80578,61600000.0
2008-03-19 05:10:00,0.80548,0.80589,0.80542,0.80589,49600000.0
2008-03-19 05:15:00,0.80554,0.8059,0.80548,0.80572,60800000.0
2008-03-19 05:20:00,0.80544,0.80595,0.80533,0.80595,56400000.0
2008-03-19 05:25:00,0.80582,0.80597,0.80557,0.80578,59200000.0
2008-03-19 05:30:00,0.80527,0.80616,0.80442,0.80615,54400000.0
2008-03-19 05:35:00,0.80586,0.80598,0.80543,0.80597,57000000.0
2008-03-19 05:40:00,0.80599,0.80617,0.80558,0.80617,57600000.0
2008-03-19 05:45:00,0.8061,0.80627,0.80578,0.8062,72400000.0
2008-03-19 05:50:00,0.80601,0.80665,0.8059,0.80663,62800000.0
2008-03-19 05:55:00,0.80652,0.80686,0.8064,0.80666,54400000.0
2008-03-19 06:00:00,0.80667,0.80679,0.80493,0.80618,62400000.0
2008-03-19 06:05:00,0.80644,0.80666,0.80478,0.80606,67200000.0
2008-03-19 06:10:00,0.80625,0.80627,0.80593,0.80622,49600000.0
2008-03-19 06:15:00,0.80614,0.80634,0.80592,0.80595,62400000.0
2008-03-19 06:20:00,0.80592,0.80597,0.80564,0.80589,51200000.0
2008-03-19 06:25:00,0.80586,0.80595,0.80573,0.80573,44800000.0
2008-03-19 06:30:00,0.80579,0.80579,0.80529,0.8054,63400000.0
2008-03-19 06:35:00,0.80546,0.80567,0.80517,0.80541,56000000.0
2008-03-19 06:40:00,0.80543,0.80543,0.80411,0.80467,54200000.0
2008-03-19 06:45:00,0.80461,0.80495,0.80406,0.80431,56000000.0
2008-03-19 06:50:00,0.80432,0.80454,0.80432,0.80442,57600000.0
2008-03-19 06:55:00,0.80435,0.80497,0.80422,0.80497,48000000.0
2008-03-19 07:00:00,0.805,0.80531,0.80455,0.8048,75200000.0
2008-03-19 07:05:00,0.80477,0.80512,0.80412,0.80412,56000000.0
2008-03-19 07:10:00,0.80404,0.8044,0.80364,0.8044,61800000.0
2008-03-19 07:15:00,0.80441,0.80461,0.804,0.80445,63400000.0
2008-03-19 07:20:00,0.80436,0.80522,0.80406,0.80522,54400000.0
2008-03-19 07:25:00,0.80526,0.80553,0.80448,0.80455,57600000.0
2008-03-19 07:30:00,0.80465,0.80488,0.80419,0.80419,77200000.0
2008-03-19 07:35:00,0.80418,0.80431,0.80302,0.80403,60800000.0
2008-03-19 07:40:00,0.80401,0.80445,0.80399,0.80411,70200000.0
2008-03-19 07:45:00,0.80414,0.8045,0.80391,0.80448,73600000.0
2008-03-19 07:50:00,0.80438,0.80564,0.80422,0.80546,57600000.0
2008-03-19 07:55:00,0.80538,0.80582,0.80493,0.8057,60800000.0
2008-03-19 08:00:00,0.80554,0.80573,0.80524,0.80567,63800000.0
2008-03-19 08:05:00,0.80565,0.80629,0.80535,0.80556,68800000.0
2008-03-19 08:10:00,0.8058,0.8058,0.80543,0.80568,67200000.0
2008-03-19 08:15:00,0.80576,0.80576,0.8052,0.80556,62400000.0
2008-03-19 08:20:00,0.80569,0.80584,0.80511,0.80552,62400000.0
2008-03-19 08:25:00,0.80561,0.80614,0.80557,0.80613,64400000.0
2008-03-19 08:30:00,0.80598,0.80679,0.80586,0.80677,65400000.0
2008-03-19 08:35:00,0.80676,0.80696,0.80647,0.80684,104000000.0
2008-03-19 08:40:00,0.80691,0.80746,0.80679,0.80696,70400000.0
2008-03-19 08:45:00,0.80717,0.80761,0.8071,0.8072,98400000.0
2008-03-19 08:50:00,0.8073,0.80745,0.80674,0.80689,169600000.0
2008-03-19 08:55:00,0.80706,0.80708,0.80682,0.80701,49400000.0
2008-03-19 09:00:00,0.80733,0.80733,0.80704,0.80719,98600000.0
2008-03-19 09:05:00,0.80725,0.80736,0.80692,0.80698,97000000.0
2008-03-19 09:10:00,0.80748,0.80848,0.80748,0.80807,120000000.0
2008-03-19 09:15:00,0.80802,0.80899,0.80802,0.80858,135400000.0
2008-03-19 09:20:00,0.80849,0.80877,0.80815,0.80828,91200000.0
2008-03-19 09:25:00,0.80826,0.80865,0.80817,0.80844,132800000.0
2008-03-19 09:30:00,0.80834,0.8088,0.80829,0.80858,128000000.0
2008-03-19 09:35:00,0.80881,0.80956,0.80872,0.80921,192400000.0
2008-03-19 09:40:00,0.80902,0.80902,0.80845,0.80845,243600000.0
2008-03-19 09:45:00,0.80858,0.80913,0.80847,0.80908,101800000.0
2008-03-19 09:50:00,0.80894,0.80925,0.80876,0.80925,327400000.0
2008-03-19 09:55:00,0.80926,0.81019,0.80913,0.81019,224000000.0
2008-03-19 10:00:00,0.81016,0.8113,0.80997,0.81095,287200000.0
2008-03-19 10:05:00,0.81083,0.81083,0.80921,0.80927,201600000.0
2008-03-19 10:10:00,0.8093,0.80999,0.8093,0.80998,265600000.0
2008-03-19 10:15:00,0.81009,0.81009,0.80915,0.80915,174400000.0
2008-03-19 10:20:00,0.8091,0.80937,0.80753,0.80755,272200000.0
2008-03-19 10:25:00,0.80743,0.80749,0.8066,0.80727,226000000.0
2008-03-19 10:30:00,0.80738,0.80754,0.80687,0.80699,137600000.0
2008-03-19 10:35:00,0.80722,0.80722,0.80453,0.80485,91200000.0
2008-03-19 10:40:00,0.8046,0.8046,0.80353,0.80392,169600000.0
2008-03-19 10:45:00,0.80388,0.80443,0.80365,0.80423,187600000.0
2008-03-19 10:50:00,0.80449,0.80531,0.80235,0.80473,219200000.0
2008-03-19 10:55:00,0.80488,0.80501,0.80381,0.80416,244200000.0
2008-03-19 11:00:00,0.8044,0.80465,0.80408,0.80417,251600000.0
2008-03-19 11:05:00,0.80412,0.80434,0.80349,0.80423,198400000.0
2008-03-19 11:10:00,0.80428,0.80453,0.80249,0.80249,305600000.0
2008-03-19 11:15:00,0.80243,0.80323,0.80243,0.80271,134400000.0
2008-03-19 11:20:00,0.80301,0.80427,0.80301,0.80371,243600000.0
2008-03-19 11:25:00,0.80356,0.80374,0.80313,0.80331,248200000.0
2008-03-19 11:30:00,0.8034,0.80508,0.80331,0.80455,96400000.0
2008-03-19 11:35:00,0.80476,0.80566,0.80439,0.80496,141200000.0
2008-03-19 11:40:00,0.80498,0.8062,0.80459,0.8056,132800000.0
2008-03-19 11:45:00,0.80549,0.80611,0.80477,0.8058,142800000.0
2008-03-19 11:50:00,0.80602,0.80602,0.8054,0.80553,189200000.0
2008-03-19 11:55:00,0.80562,0.80612,0.80513,0.80612,164800000.0
2008-03-19 12:00:00,0.80602,0.80641,0.80578,0.80621,120000000.0
2008-03-19 12:05:00,0.80594,0.80644,0.80548,0.8055,120400000.0
2008-03-19 12:10:00,0.80551,0.80631,0.80549,0.80631,138400000.0
2008-03-19 12:15:00,0.80639,0.8068,0.80552,0.80674,164000000.0
2008-03-19 12:20:00,0.80666,0.80733,0.8066,0.8073,131200000.0
2008-03-19 12:25:00,0.8074,0.80746,0.80552,0.80592,139000000.0
2008-03-19 12:30:00,0.80716,0.80736,0.80616,0.80666,178400000.0
2008-03-19 12:35:00,0.80668,0.80697,0.80621,0.80654,113000000.0
2008-03-19 12:40:00,0.8063,0.80728,0.8063,0.80728,81600000.0
2008-03-19 12:45:00,0.80761,0.80875,0.80754,0.80831,168000000.0
2008-03-19 12:50:00,0.80809,0.80809,0.80677,0.80687,120000000.0
2008-03-19 12:55:00,0.80677,0.80709,0.80638,0.80705,109600000.0
2008-03-19 13:00:00,0.80703,0.80797,0.80699,0.80718,88000000.0
2008-03-19 13:05:00,0.80702,0.80731,0.80687,0.80706,124800000.0
2008-03-19 13:10:00,0.80708,0.80763,0.80707,0.80733,99200000.0
2008-03-19 13:15:00,0.80736,0.8075,0.80713,0.80747,180800000.0
2008-03-19 13:20:00,0.80734,0.80755,0.80726,0.80727,144400000.0
2008-03-19 13:25:00,0.80732,0.80766,0.80718,0.80727,90000000.0
2008-03-19 13:30:00,0.80717,0.80838,0.80716,0.80788,207200000.0
2008-03-19 13:35:00,0.80805,0.80968,0.80805,0.8092,96400000.0
2008-03-19 13:40:00,0.80935,0.81054,0.80854,0.81042,81600000.0
2008-03-19 13:45:00,0.81036,0.81085,0.81012,0.81083,102400000.0
2008-03-19 13:50:00,0.81102,0.81122,0.81074,0.81103,78400000.0
2008-03-19 13:55:00,0.81103,0.81236,0.81094,0.81236,138600000.0
2008-03-19 14:00:00,0.81245,0.81278,0.81229,0.81271,69800000.0
2008-03-19 14:05:00,0.81279,0.8136,0.8119,0.81244,94200000.0
2008-03-19 14:10:00,0.81259,0.81323,0.81255,0.81276,124800000.0
2008-03-19 14:15:00,0.81279,0.81289,0.81225,0.81241,66400000.0
2008-03-19 14:20:00,0.81243,0.81294,0.81209,0.8127,70400000.0
2008-03-19 14:25:00,0.8127,0.81283,0.81248,0.81258,72000000.0
2008-03-19 14:30:00,0.81242,0.81259,0.81123,0.81142,64000000.0
2008-03-19 14:35:00,0.81143,0.81146,0.81076,0.81081,62400000.0
2008-03-19 14:40:00,0.81086,0.81155,0.81086,0.8115,78400000.0
2008-03-19 14:45:00,0.81145,0.81205,0.81096,0.81205,59200000.0
2008-03-19 14:50:00,0.81205,0.81225,0.81176,0.81184,67600000.0
2008-03-19 14:55:00,0.81149,0.81202,0.81099,0.81141,60800000.0
2008-03-19 15:00:00,0.81137,0.81183,0.81034,0.81034,70400000.0
2008-03-19 15:05:00,0.80998,0.8103,0.80951,0.81023,69200000.0
2008-03-19 15:10:00,0.81028,0.81142,0.81026,0.81139,59600000.0
2008-03-19 15:15:00,0.81142,0.81142,0.81067,0.81074,72000000.0
2008-03-19 15:20:00,0.8109,0.81109,0.81035,0.81084,65600000.0
2008-03-19 15:25:00,0.81101,0.81123,0.81043,0.81057,57000000.0
2008-03-19 15:30:00,0.81047,0.81122,0.80982,0.81116,62400000.0
2008-03-19 15:35:00,0.81106,0.81175,0.8099,0.81074,65000000.0
2008-03-19 15:40:00,0.81082,0.81125,0.81077,0.81092,81000000.0
2008-03-19 15:45:00,0.811,0.81111,0.81051,0.81111,75200000.0
2008-03-19 15:50:00,0.8111,0.81122,0.81001,0.81011,65600000.0
2008-03-19 15:55:00,0.80999,0.81043,0.80906,0.81043,75200000.0
2008-03-19 16:00:00,0.81048,0.81048,0.80902,0.8091,59200000.0
2008-03-19 16:05:00,0.80932,0.81022,0.80891,0.80937,70800000.0
2008-03-19 16:10:00,0.80933,0.81014,0.80913,0.80925,60800000.0
2008-03-19 16:15:00,0.80919,0.80919,0.80818,0.80853,50600000.0
2008-03-19 16:20:00,0.80867,0.809,0.80814,0.809,67200000.0
2008-03-19 16:25:00,0.80885,0.80891,0.80822,0.80841,75200000.0
2008-03-19 16:30:00,0.8084,0.80919,0.8084,0.80896,57600000.0
2008-03-19 16:35:00,0.80952,0.8098,0.80893,0.80943,57600000.0
2008-03-19 16:40:00,0.80926,0.80973,0.80926,0.80952,64000000.0
2008-03-19 16:45:00,0.80962,0.81108,0.80962,0.81105,73600000.0
2008-03-19 16:50:00,0.81118,0.81123,0.81045,0.81068,59200000.0
2008-03-19 16:55:00,0.81074,0.81087,0.81014,0.8105,65600000.0
2008-03-19 17:00:00,0.81045,0.81069,0.81021,0.81042,66600000.0
2008-03-19 17:05:00,0.81052,0.81065,0.81015,0.81017,67200000.0
2008-03-19 17:10:00,0.81012,0.81051,0.80961,0.80961,69600000.0
2008-03-19 17:15:00,0.80934,0.8094,0.80858,0.80858,73000000.0
2008-03-19 17:20:00,0.80863,0.80872,0.80837,0.80872,57600000.0
2008-03-19 17:25:00,0.80855,0.80855,0.80738,0.80738,67200000.0
2008-03-19 17:30:00,0.80712,0.80805,0.80711,0.80739,49600000.0
2008-03-19 17:35:00,0.80765,0.80774,0.80641,0.8067,67200000.0
2008-03-19 17:40:00,0.80718,0.80803,0.80707,0.80756,60800000.0
2008-03-19 17:45:00,0.80751,0.80819,0.80697,0.80779,68800000.0
2008-03-19 17:50:00,0.80759,0.80916,0.80759,0.80886,68800000.0
2008-03-19 17:55:00,0.80871,0.80871,0.80519,0.80519,61800000.0
2008-03-19 18:00:00,0.80495,0.80514,0.80382,0.80382,64000000.0
2008-03-19 18:05:00,0.80325,0.80672,0.80281,0.80672,57600000.0
2008-03-19 18:10:00,0.80688,0.80785,0.80648,0.80731,67200000.0
2008-03-19 18:15:00,0.80687,0.80748,0.80598,0.8065,67000000.0
2008-03-19 18:20:00,0.8078,0.80845,0.80739,0.80748,59600000.0
2008-03-19 18:25:00,0.80692,0.8078,0.80636,0.80725,67200000.0
2008-03-19 18:30:00,0.80741,0.80843,0.80741,0.8081,48000000.0
2008-03-19 18:35:00,0.80783,0.80865,0.8073,0.80859,59200000.0
2008-03-19 18:40:00,0.80818,0.80818,0.80565,0.80666,65600000.0
2008-03-19 18:45:00,0.80667,0.80717,0.80626,0.8067,60800000.0
2008-03-19 18:50:00,0.80652,0.80742,0.80644,0.80742,64000000.0
2008-03-19 18:55:00,0.80739,0.80823,0.80713,0.80805,74000000.0
2008-03-19 19:00:00,0.80814,0.80958,0.80798,0.80945,70400000.0
2008-03-19 19:05:00,0.8096,0.80971,0.80831,0.80913,61600000.0
2008-03-19 19:10:00,0.80925,0.80931,0.80869,0.80888,70800000.0
2008-03-19 19:15:00,0.80863,0.80863,0.80771,0.8083,67600000.0
2008-03-19 19:20:00,0.80831,0.80838,0.80736,0.80776,70400000.0
2008-03-19 19:25:00,0.80779,0.80787,0.80716,0.80735,61800000.0
2008-03-19 19:30:00,0.80744,0.80753,0.80683,0.80718,61600000.0
2008-03-19 19:35:00,0.8077,0.80782,0.80645,0.80653,61200000.0
2008-03-19 19:40:00,0.80658,0.80728,0.80649,0.80728,67200000.0
2008-03-19 19:45:00,0.8073,0.80748,0.8063,0.80711,57000000.0
2008-03-19 19:50:00,0.80715,0.80746,0.8067,0.80722,57600000.0
2008-03-19 19:55:00,0.8073,0.8073,0.80655,0.80698,48000000.0
2008-03-19 20:00:00,0.80708,0.80746,0.80704,0.80746,45800000.0
2008-03-19 20:05:00,0.80741,0.80743,0.80663,0.80683,60800000.0
2008-03-19 20:10:00,0.80683,0.80832,0.80683,0.80779,65600000.0
2008-03-19 20:15:00,0.80765,0.80765,0.80645,0.80733,62400000.0
2008-03-19 20:20:00,0.80717,0.80729,0.80695,0.80722,53200000.0
2008-03-19 20:25:00,0.80731,0.80753,0.80685,0.80685,53200000.0
2008-03-19 20:30:00,0.80691,0.80728,0.80582,0.80593,67600000.0
2008-03-19 20:35:00,0.80615,0.80653,0.80547,0.80566,51200000.0
2008-03-19 20:40:00,0.80551,0.80694,0.80533,0.80694,55400000.0
2008-03-19 20:45:00,0.80724,0.80806,0.80722,0.8075,62400000.0
2008-03-19 20:50:00,0.80746,0.80963,0.80741,0.80963,44200000.0
2008-03-19 20:55:00,0.8095,0.8095,0.80898,0.80931,53800000.0
2008-03-19 21:00:00,0.80934,0.81003,0.80931,0.80983,54400000.0
2008-03-19 21:05:00,0.80964,0.81044,0.80905,0.81044,51200000.0
2008-03-19 21:10:00,0.81036,0.8104,0.80955,0.80968,54400000.0
2008-03-19 21:15:00,0.80991,0.81092,0.80991,0.8106,57600000.0
2008-03-19 21:20:00,0.81077,0.81077,0.80924,0.81,54400000.0
2008-03-19 21:25:00,0.80995,0.81014,0.80934,0.81014,55400000.0
2008-03-19 21:30:00,0.8106,0.81164,0.8106,0.81118,49600000.0
2008-03-19 21:35:00,0.81106,0.81106,0.80981,0.81074,56000000.0
2008-03-19 21:40:00,0.81091,0.81302,0.81091,0.81283,59200000.0
2008-03-19 21:45:00,0.81298,0.81303,0.81113,0.81165,57600000.0
2008-03-19 21:50:00,0.81165,0.81165,0.8111,0.81117,42600000.0
2008-03-19 21:55:00,0.81144,0.81144,0.81049,0.8107,59200000.0
2008-03-19 22:00:00,0.81066,0.81075,0.80993,0.81075,60800000.0
2008-03-19 22:05:00,0.81052,0.81089,0.81018,0.81034,63400000.0
2008-03-19 22:10:00,0.81048,0.81097,0.81048,0.81057,58600000.0
2008-03-19 22:15:00,0.81061,0.81065,0.80929,0.80934,56000000.0
2008-03-19 22:20:00,0.80933,0.81002,0.80872,0.80882,64400000.0
2008-03-19 22:25:00,0.80889,0.80939,0.80822,0.80939,38400000.0
2008-03-19 22:30:00,0.80932,0.81013,0.80924,0.80952,65600000.0
2008-03-19 22:35:00,0.80944,0.80977,0.8092,0.80964,52800000.0
2008-03-19 22:40:00,0.8097,0.81014,0.80942,0.80947,51200000.0
2008-03-19 22:45:00,0.80961,0.81008,0.80952,0.80991,62400000.0
2008-03-19 22:50:00,0.80981,0.81006,0.80939,0.80971,61800000.0
2008-03-19 22:55:00,0.80996,0.81101,0.80996,0.81001,67200000.0
2008-03-19 23:00:00,0.80995,0.81014,0.80898,0.80903,67200000.0
2008-03-19 23:05:00,0.80894,0.80961,0.8076,0.80952,62400000.0
2008-03-19 23:10:00,0.8096,0.81028,0.80944,0.81001,46400000.0
2008-03-19 23:15:00,0.80995,0.80995,0.80857,0.8089,58000000.0
2008-03-19 23:20:00,0.80902,0.80937,0.80808,0.80903,57600000.0
2008-03-19 23:25:00,0.80906,0.80906,0.80869,0.80886,57600000.0
2008-03-19 23:30:00,0.80878,0.80903,0.80869,0.80894,35200000.0
2008-03-19 23:35:00,0.8089,0.8089,0.80767,0.80875,55200000.0
2008-03-19 23:40:00,0.80881,0.80921,0.80853,0.80853,43200000.0
2008-03-19 23:45:00,0.8085,0.80885,0.80788,0.80885,38400000.0
2008-03-19 23:50:00,0.80893,0.80908,0.80783,0.80908,51200000.0
2008-03-19 23:55:00,0.80928,0.80956,0.80726,0.80774,62400000.0
2008-03-20 00:00:00,0.80761,0.80843,0.80761,0.80843,67200000.0
2008-03-20 00:05:00,0.80846,0.80863,0.80755,0.80755,58000000.0
2008-03-20 00:10:00,0.80764,0.80766,0.80729,0.80766,52800000.0
2008-03-20 00:15:00,0.8079,0.80843,0.8079,0.80842,46400000.0
2008-03-20 00:20:00,0.80815,0.80858,0.80801,0.80851,41600000.0
2008-03-20 00:25:00,0.80845,0.80894,0.80823,0.80871,61800000.0
2008-03-20 00:30:00,0.80823,0.80823,0.8072,0.80775,46400000.0
2008-03-20 00:35:00,0.80775,0.8078,0.80707,0.8072,65600000.0
2008-03-20 00:40:00,0.80744,0.80749,0.80675,0.80749,52800000.0
2008-03-20 00:45:00,0.80714,0.80749,0.80697,0.80707,63200000.0
2008-03-20 00:50:00,0.8072,0.80764,0.80665,0.80764,65600000.0
2008-03-20 00:55:00,0.80773,0.80882,0.80767,0.8088,51200000.0
2008-03-20 01:00:00,0.80809,0.80831,0.80781,0.80827,49600000.0
2008-03-20 01:05:00,0.80848,0.8091,0.8081,0.80891,57600000.0
2008-03-20 01:10:00,0.80886,0.80958,0.80886,0.80954,40400000.0
2008-03-20 01:15:00,0.80975,0.81066,0.80921,0.81062,54800000.0
2008-03-20 01:20:00,0.81074,0.81095,0.81039,0.81095,51600000.0
2008-03-20 01:25:00,0.81099,0.81165,0.81099,0.81134,59200000.0
2008-03-20 01:30:00,0.81029,0.81137,0.80943,0.81043,52800000.0
2008-03-20 01:35:00,0.81024,0.81054,0.80989,0.81051,57600000.0
2008-03-20 01:40:00,0.81056,0.81067,0.81,0.8106,38400000.0
2008-03-20 01:45:00,0.81058,0.81058,0.8098,0.80998,49000000.0
2008-03-20 01:50:00,0.80985,0.81015,0.80854,0.80862,49600000.0
2008-03-20 01:55:00,0.80916,0.80929,0.80863,0.80867,65600000.0
2008-03-20 02:00:00,0.80854,0.80925,0.80854,0.80899,63400000.0
2008-03-20 02:05:00,0.80881,0.8097,0.80881,0.80903,45200000.0
2008-03-20 02:10:00,0.80916,0.80974,0.80916,0.80965,46400000.0
2008-03-20 02:15:00,0.80944,0.80982,0.80936,0.80948,59200000.0
2008-03-20 02:20:00,0.80913,0.8097,0.80913,0.8097,51200000.0
2008-03-20 02:25:00,0.8094,0.81034,0.8094,0.80999,59200000.0
2008-03-20 02:30:00,0.80999,0.81002,0.8096,0.80988,52800000.0
2008-03-20 02:35:00,0.8097,0.80973,0.80915,0.80915,63400000.0
2008-03-20 02:40:00,0.80898,0.80901,0.808,0.80818,70400000.0
2008-03-20 02:45:00,0.80815,0.80824,0.80725,0.80783,59600000.0
2008-03-20 02:50:00,0.80726,0.80817,0.8069,0.80817,57600000.0
2008-03-20 02:55:00,0.80807,0.80816,0.80784,0.80804,67200000.0
2008-03-20 03:00:00,0.80801,0.80968,0.80801,0.80932,65000000.0
2008-03-20 03:05:00,0.80951,0.80981,0.80902,0.8096,52800000.0
2008-03-20 03:10:00,0.80962,0.80962,0.8089,0.80916,70400000.0
2008-03-20 03:15:00,0.80915,0.80969,0.80905,0.80941,48000000.0
2008-03-20 03:20:00,0.80949,0.8112,0.80949,0.8112,65600000.0
2008-03-20 03:25:00,0.81113,0.81113,0.81004,0.81059,75200000.0
2008-03-20 03:30:00,0.81083,0.81137,0.80946,0.80946,56000000.0
2008-03-20 03:35:00,0.80895,0.80996,0.80887,0.80944,68800000.0
2008-03-20 03:40:00,0.80952,0.80992,0.80923,0.80992,46400000.0
2008-03-20 03:45:00,0.8098,0.81053,0.80975,0.81053,66600000.0
2008-03-20 03:50:00,0.81054,0.81088,0.81018,0.81026,58000000.0
2008-03-20 03:55:00,0.81041,0.81171,0.81031,0.81136,56000000.0
2008-03-20 04:00:00,0.81122,0.81122,0.81066,0.81087,52800000.0
2008-03-20 04:05:00,0.81117,0.81207,0.81117,0.81173,65600000.0
2008-03-20 04:10:00,0.81165,0.81217,0.8116,0.81189,60800000.0
2008-03-20 04:15:00,0.8114,0.81164,0.81098,0.81103,60800000.0
2008-03-20 04:20:00,0.81104,0.81104,0.80979,0.81059,54400000.0
2008-03-20 04:25:00,0.81066,0.81075,0.80953,0.80956,73600000.0
2008-03-20 04:30:00,0.80942,0.81052,0.80937,0.81052,48000000.0
2008-03-20 04:35:00,0.81067,0.81086,0.81034,0.8107,64000000.0
2008-03-20 04:40:00,0.81058,0.81074,0.81015,0.81074,75200000.0
2008-03-20 04:45:00,0.81069,0.81076,0.81046,0.81061,46400000.0
2008-03-20 04:50:00,0.81062,0.81064,0.81023,0.81039,54400000.0
2008-03-20 04:55:00,0.81048,0.81111,0.81048,0.81093,42600000.0
2008-03-20 05:00:00,0.81093,0.81102,0.81032,0.81044,51200000.0
2008-03-20 05:05:00,0.81046,0.81047,0.81006,0.81041,50000000.0
2008-03-20 05:10:00,0.81025,0.81026,0.80988,0.80995,60800000.0
2008-03-20 05:15:00,0.81008,0.81069,0.81008,0.81022,60800000.0
2008-03-20 05:20:00,0.81086,0.81188,0.81082,0.81188,56000000.0
2008-03-20 05:25:00,0.81173,0.81192,0.81152,0.81178,53200000.0
2008-03-20 05:30:00,0.81182,0.81194,0.81086,0.8119,60800000.0
2008-03-20 05:35:00,0.81172,0.8124,0.81143,0.81231,49600000.0
2008-03-20 05:40:00,0.81239,0.8126,0.81227,0.81238,57600000.0
2008-03-20 05:45:00,0.81204,0.81253,0.81204,0.81235,73600000.0
2008-03-20 05:50:00,0.81234,0.81259,0.81209,0.8124,62800000.0
2008-03-20 05:55:00,0.81276,0.81304,0.81239,0.81241,52800000.0
2008-03-20 06:00:00,0.81203,0.81237,0.81137,0.81232,67200000.0
2008-03-20 06:05:00,0.81195,0.8128,0.81152,0.81241,67200000.0
2008-03-20 06:10:00,0.81234,0.81277,0.81222,0.81222,49600000.0
2008-03-20 06:15:00,0.81216,0.81261,0.81214,0.81258,58400000.0
2008-03-20 06:20:00,0.81239,0.81368,0.81215,0.81288,51200000.0
2008-03-20 06:25:00,0.81276,0.81327,0.81265,0.81297,48000000.0
2008-03-20 06:30:00,0.81305,0.81366,0.81276,0.81276,64000000.0
2008-03-20 06:35:00,0.81282,0.81296,0.81255,0.81279,46800000.0
2008-03-20 06:40:00,0.81288,0.81288,0.81158,0.81259,41600000.0
2008-03-20 06:45:00,0.81255,0.81308,0.81233,0.81308,50600000.0
2008-03-20 06:50:00,0.81307,0.81314,0.81262,0.81276,56400000.0
2008-03-20 06:55:00,0.81291,0.81313,0.81278,0.81306,57600000.0
2008-03-20 07:00:00,0.81311,0.8132,0.8128,0.81288,65600000.0
2008-03-20 07:05:00,0.81276,0.81278,0.81243,0.8127,46400000.0
2008-03-20 07:10:00,0.81255,0.81276,0.81235,0.81265,62400000.0
2008-03-20 07:15:00,0.81255,0.81303,0.81255,0.81285,59200000.0
2008-03-20 07:20:00,0.81272,0.81276,0.81229,0.81255,54400000.0
2008-03-20 07:25:00,0.81265,0.81272,0.81178,0.81208,64800000.0
2008-03-20 07:30:00,0.81187,0.81274,0.81187,0.81255,70800000.0
2008-03-20 07:35:00,0.81262,0.81262,0.81137,0.81251,60200000.0
2008-03-20 07:40:00,0.81257,0.81274,0.81225,0.81261,43200000.0
2008-03-20 07:45:00,0.8124,0.81302,0.81235,0.81302,57600000.0
2008-03-20 07:50:00,0.81304,0.8133,0.81286,0.81303,57600000.0
2008-03-20 07:55:00,0.81308,0.8131,0.81274,0.8131,60800000.0
2008-03-20 08:00:00,0.81301,0.8134,0.81285,0.81315,64000000.0
2008-03-20 08:05:00,0.81355,0.81459,0.81355,0.81361,68200000.0
2008-03-20 08:10:00,0.81364,0.81461,0.81364,0.81453,67200000.0
2008-03-20 08:15:00,0.81467,0.81571,0.81455,0.81455,62400000.0
2008-03-20 08:20:00,0.81433,0.81463,0.81407,0.81463,62400000.0
2008-03-20 08:25:00,0.81462,0.81514,0.81423,0.81514,64000000.0
2008-03-20 08:30:00,0.8152,0.81569,0.81515,0.81515,77800000.0
2008-03-20 08:35:00,0.81527,0.81566,0.81527,0.81562,104800000.0
2008-03-20 08:40:00,0.81571,0.81571,0.81446,0.81492,71400000.0
2008-03-20 08:45:00,0.81491,0.81491,0.8136,0.81375,97600000.0
2008-03-20 08:50:00,0.81371,0.81376,0.81326,0.81374,169000000.0
2008-03-20 08:55:00,0.81371,0.81371,0.81244,0.81267,49600000.0
2008-03-20 09:00:00,0.81264,0.81368,0.81264,0.81361,99600000.0
2008-03-20 09:05:00,0.81305,0.81437,0.81287,0.81411,98000000.0
2008-03-20 09:10:00,0.81399,0.81539,0.81399,0.81487,120400000.0
2008-03-20 09:15:00,0.81479,0.81546,0.81476,0.81521,135400000.0
2008-03-20 09:20:00,0.81521,0.81656,0.81521,0.81637,90600000.0
2008-03-20 09:25:00,0.81632,0.81634,0.81553,0.81575,132200000.0
2008-03-20 09:30:00,0.81565,0.81622,0.81526,0.81529,128800000.0
2008-03-20 09:35:00,0.81536,0.81543,0.81444,0.81503,191200000.0
2008-03-20 09:40:00,0.81507,0.81571,0.81497,0.81564,242600000.0
2008-03-20 09:45:00,0.81567,0.81613,0.81471,0.81613,101800000.0
2008-03-20 09:50:00,0.81622,0.8163,0.81578,0.81609,327800000.0
2008-03-20 09:55:00,0.81583,0.81626,0.81563,0.81626,228600000.0
2008-03-20 10:00:00,0.81646,0.81733,0.81619,0.81733,286400000.0
2008-03-20 10:05:00,0.8174,0.81824,0.81687,0.81751,201600000.0
2008-03-20 10:10:00,0.81775,0.81797,0.81746,0.81753,265600000.0
2008-03-20 10:15:00,0.81752,0.81814,0.81735,0.81743,174800000.0
2008-03-20 10:20:00,0.81735,0.81789,0.81717,0.81762,272400000.0
2008-03-20 10:25:00,0.81759,0.81777,0.81722,0.81722,224600000.0
2008-03-20 10:30:00,0.81713,0.81824,0.81713,0.81787,138000000.0
2008-03-20 10:35:00,0.81795,0.81835,0.81761,0.81761,90600000.0
2008-03-20 10:40:00,0.81763,0.81772,0.81648,0.81664,169600000.0
2008-03-20 10:45:00,0.81658,0.8175,0.81641,0.81745,187600000.0
2008-03-20 10:50:00,0.81757,0.81824,0.81721,0.81769,219000000.0
2008-03-20 10:55:00,0.81774,0.81856,0.81757,0.81803,244600000.0
2008-03-20 11:00:00,0.8179,0.81792,0.81732,0.81741,251600000.0
2008-03-20 11:05:00,0.81737,0.81818,0.8171,0.81808,199200000.0
2008-03-20 11:10:00,0.8177,0.81818,0.81753,0.81818,304800000.0
2008-03-20 11:15:00,0.81846,0.81846,0.81701,0.81705,134400000.0
2008-03-20 11:20:00,0.81713,0.81766,0.81682,0.81706,242400000.0
2008-03-20 11:25:00,0.81679,0.81846,0.81666,0.81837,248000000.0
2008-03-20 11:30:00,0.8184,0.81852,0.81761,0.81828,96400000.0
2008-03-20 11:35:00,0.81834,0.81834,0.81664,0.81668,142400000.0
2008-03-20 11:40:00,0.81659,0.81689,0.81625,0.81625,132800000.0
2008-03-20 11:45:00,0.81664,0.81811,0.81658,0.81811,143600000.0
2008-03-20 11:50:00,0.8182,0.8183,0.81752,0.81784,189000000.0
2008-03-20 11:55:00,0.81792,0.81824,0.81744,0.81824,164600000.0
2008-03-20 12:00:00,0.81797,0.81985,0.81789,0.81985,120400000.0
2008-03-20 12:05:00,0.81941,0.81941,0.81758,0.81783,119400000.0
2008-03-20 12:10:00,0.81799,0.81847,0.81799,0.81824,137600000.0
2008-03-20 12:15:00,0.8182,0.8182,0.81737,0.81799,156200000.0
2008-03-20 12:20:00,0.81802,0.81824,0.81724,0.81814,131200000.0
2008-03-20 12:25:00,0.8181,0.81927,0.81702,0.81725,131000000.0
2008-03-20 12:30:00,0.81819,0.81834,0.81567,0.81576,176400000.0
2008-03-20 12:35:00,0.81569,0.81641,0.81551,0.81598,113600000.0
2008-03-20 12:40:00,0.81579,0.81579,0.81511,0.81563,81000000.0
2008-03-20 12:45:00,0.81581,0.81583,0.81456,0.81456,175800000.0
2008-03-20 12:50:00,0.81465,0.8151,0.81442,0.81442,119400000.0
2008-03-20 12:55:00,0.81446,0.81467,0.81437,0.81466,108800000.0
2008-03-20 13:00:00,0.81461,0.81552,0.81441,0.81541,88000000.0
2008-03-20 13:05:00,0.81533,0.81552,0.81479,0.81538,124800000.0
2008-03-20 13:10:00,0.81487,0.81487,0.81431,0.81456,98600000.0
2008-03-20 13:15:00,0.81474,0.81576,0.81474,0.81539,179600000.0
2008-03-20 13:20:00,0.81555,0.81622,0.8154,0.81622,144800000.0
2008-03-20 13:25:00,0.81673,0.81759,0.81672,0.81758,89800000.0
2008-03-20 13:30:00,0.81761,0.81887,0.81759,0.81843,206200000.0
2008-03-20 13:35:00,0.81829,0.8185,0.81762,0.81762,96400000.0
2008-03-20 13:40:00,0.81756,0.81756,0.81597,0.81717,81000000.0
2008-03-20 13:45:00,0.81703,0.81709,0.81629,0.81629,102000000.0
2008-03-20 13:50:00,0.81621,0.81621,0.81342,0.81416,78400000.0
2008-03-20 13:55:00,0.81428,0.81458,0.81406,0.81412,138600000.0
2008-03-20 14:00:00,0.8143,0.81509,0.814,0.81426,69200000.0
2008-03-20 14:05:00,0.81422,0.81423,0.81315,0.81407,98400000.0
2008-03-20 14:10:00,0.8142,0.8142,0.81349,0.81419,124200000.0
2008-03-20 14:15:00,0.81408,0.81429,0.81391,0.81403,65600000.0
2008-03-20 14:20:00,0.81383,0.81397,0.81324,0.81344,70400000.0
2008-03-20 14:25:00,0.81328,0.81341,0.81261,0.81273,72000000.0
2008-03-20 14:30:00,0.81307,0.81351,0.81275,0.81308,64000000.0
2008-03-20 14:35:00,0.81307,0.81397,0.81293,0.81313,62200000.0
2008-03-20 14:40:00,0.81314,0.81314,0.81139,0.81139,77600000.0
2008-03-20 14:45:00,0.81128,0.81295,0.81127,0.81295,59200000.0
2008-03-20 14:50:00,0.81298,0.81304,0.81225,0.81231,73600000.0
2008-03-20 14:55:00,0.8123,0.81302,0.81204,0.81204,60800000.0
2008-03-20 15:00:00,0.81194,0.81296,0.81193,0.81296,70400000.0
2008-03-20 15:05:00,0.81278,0.81283,0.81229,0.81262,64800000.0
2008-03-20 15:10:00,0.81253,0.81253,0.812,0.81239,62400000.0
2008-03-20 15:15:00,0.81251,0.81286,0.81208,0.81258,72400000.0
2008-03-20 15:20:00,0.81268,0.81268,0.81177,0.81199,59200000.0
2008-03-20 15:25:00,0.81204,0.81225,0.81194,0.81218,57600000.0
2008-03-20 15:30:00,0.81198,0.81218,0.81056,0.81113,62400000.0
2008-03-20 15:35:00,0.81118,0.81181,0.8103,0.81151,65000000.0
2008-03-20 15:40:00,0.81151,0.81182,0.81135,0.81146,83600000.0
2008-03-20 15:45:00,0.81122,0.81148,0.81043,0.81118,73600000.0
2008-03-20 15:50:00,0.81133,0.81223,0.81118,0.81158,65600000.0
2008-03-20 15:55:00,0.81147,0.81189,0.81079,0.81186,75200000.0
2008-03-20 16:00:00,0.81222,0.81222,0.81087,0.81171,59200000.0
2008-03-20 16:05:00,0.81153,0.81222,0.81044,0.81186,70400000.0
2008-03-20 16:10:00,0.81141,0.81265,0.81069,0.81248,57000000.0
2008-03-20 16:15:00,0.81215,0.81236,0.81103,0.81117,55400000.0
2008-03-20 16:20:00,0.81097,0.81202,0.81097,0.81182,67200000.0
2008-03-20 16:25:00,0.81189,0.81285,0.81189,0.81221,74600000.0
2008-03-20 16:30:00,0.81228,0.81231,0.81095,0.81108,59200000.0
2008-03-20 16:35:00,0.81104,0.81143,0.81095,0.81124,60800000.0
2008-03-20 16:40:00,0.81131,0.81157,0.81104,0.81153,64000000.0
2008-03-20 16:45:00,0.81157,0.81157,0.81017,0.81017,73000000.0
2008-03-20 16:50:00,0.81013,0.81236,0.80956,0.81226,55400000.0
2008-03-20 16:55:00,0.812,0.812,0.81048,0.81048,66000000.0
2008-03-20 17:00:00,0.81055,0.81115,0.81039,0.81108,67200000.0
2008-03-20 17:05:00,0.81108,0.81157,0.81087,0.81087,67200000.0
2008-03-20 17:10:00,0.81058,0.81058,0.80933,0.80971,68800000.0
2008-03-20 17:15:00,0.80986,0.81026,0.80978,0.81014,74000000.0
2008-03-20 17:20:00,0.81023,0.81023,0.8094,0.80985,64400000.0
2008-03-20 17:25:00,0.80978,0.80998,0.8092,0.80923,67200000.0
2008-03-20 17:30:00,0.80919,0.80919,0.80723,0.80723,54400000.0
2008-03-20 17:35:00,0.80695,0.80785,0.80646,0.80685,67200000.0
2008-03-20 17:40:00,0.80687,0.80747,0.80629,0.80725,61200000.0
2008-03-20 17:45:00,0.80723,0.80753,0.80712,0.80753,68200000.0
2008-03-20 17:50:00,0.80721,0.80735,0.80659,0.80687,67600000.0
2008-03-20 17:55:00,0.80688,0.80811,0.80686,0.80811,54800000.0
2008-03-20 18:00:00,0.80896,0.81003,0.80868,0.80991,68600000.0
2008-03-20 18:05:00,0.80992,0.81069,0.80953,0.81069,57600000.0
2008-03-20 18:10:00,0.81059,0.81076,0.80986,0.81042,67000000.0
2008-03-20 18:15:00,0.81049,0.81079,0.80911,0.80911,67200000.0
2008-03-20 18:20:00,0.80996,0.81069,0.80967,0.8104,59600000.0
2008-03-20 18:25:00,0.81051,0.81121,0.81029,0.8112,66600000.0
2008-03-20 18:30:00,0.81116,0.81141,0.81072,0.81075,59200000.0
2008-03-20 18:35:00,0.8108,0.81162,0.81076,0.81154,59200000.0
2008-03-20 18:40:00,0.81126,0.81153,0.81006,0.81105,64000000.0
2008-03-20 18:45:00,0.8109,0.81096,0.81011,0.81011,60800000.0
2008-03-20 18:50:00,0.81002,0.8102,0.80971,0.80972,64800000.0
2008-03-20 18:55:00,0.80952,0.8107,0.80887,0.81057,73600000.0
2008-03-20 19:00:00,0.8099,0.8099,0.8088,0.80937,70400000.0
2008-03-20 19:05:00,0.80942,0.80982,0.80932,0.80982,56400000.0
2008-03-20 19:10:00,0.80993,0.81016,0.80965,0.81005,70400000.0
2008-03-20 19:15:00,0.81038,0.81043,0.81005,0.81035,67600000.0
2008-03-20 19:20:00,0.81042,0.81064,0.80978,0.80978,56000000.0
2008-03-20 19:25:00,0.81032,0.81057,0.80983,0.81003,52200000.0
2008-03-20 19:30:00,0.81002,0.81012,0.80906,0.80906,60800000.0
2008-03-20 19:35:00,0.80892,0.80904,0.80848,0.80862,59200000.0
2008-03-20 19:40:00,0.8088,0.80901,0.80851,0.8088,67200000.0
2008-03-20 19:45:00,0.80853,0.80911,0.80853,0.80899,51600000.0
2008-03-20 19:50:00,0.80918,0.80977,0.80916,0.80973,44800000.0
2008-03-20 19:55:00,0.80976,0.80993,0.80947,0.80947,57600000.0
2008-03-20 20:00:00,0.80975,0.80975,0.8091,0.80922,57000000.0
2008-03-20 20:05:00,0.8093,0.8094,0.80851,0.80867,54800000.0
2008-03-20 20:10:00,0.8084,0.80896,0.80835,0.80884,65000000.0
2008-03-20 20:15:00,0.80865,0.8088,0.80839,0.80863,62400000.0
2008-03-20 20:20:00,0.80874,0.80895,0.80838,0.80838,56000000.0
2008-03-20 20:25:00,0.8084,0.8092,0.80798,0.80915,44800000.0
2008-03-20 20:30:00,0.80904,0.80905,0.80815,0.80823,66600000.0
2008-03-20 20:35:00,0.80831,0.80881,0.80828,0.80834,46400000.0
2008-03-20 20:40:00,0.80819,0.80867,0.80809,0.80856,51200000.0
2008-03-20 20:45:00,0.80837,0.80902,0.80826,0.80871,48400000.0
2008-03-20 20:50:00,0.80873,0.8089,0.80809,0.8089,54400000.0
2008-03-20 20:55:00,0.80885,0.80971,0.80878,0.80971,54400000.0
2008-03-20 21:00:00,0.80961,0.81042,0.80928,0.81037,52800000.0
2008-03-20 21:05:00,0.81032,0.81037,0.80964,0.80974,52800000.0
2008-03-20 21:10:00,0.80955,0.80955,0.80918,0.80939,56400000.0
2008-03-20 21:15:00,0.80921,0.80993,0.8092,0.80983,64000000.0
2008-03-20 21:20:00,0.80973,0.81041,0.80973,0.81041,52200000.0
2008-03-20 21:25:00,0.81031,0.81055,0.81008,0.81008,44800000.0
2008-03-20 21:30:00,0.80985,0.81016,0.80985,0.80992,46400000.0
2008-03-20 21:35:00,0.80963,0.8101,0.80884,0.80982,48000000.0
2008-03-20 21:40:00,0.80981,0.80987,0.80949,0.80979,63400000.0
2008-03-20 21:45:00,0.80982,0.80982,0.80943,0.80948,54400000.0
2008-03-20 21:50:00,0.80949,0.80951,0.8091,0.80917,44800000.0
2008-03-20 21:55:00,0.80937,0.80984,0.80927,0.80973,59200000.0
2008-03-20 22:00:00,0.80973,0.81001,0.80957,0.80962,56000000.0
2008-03-20 22:05:00,0.80944,0.80965,0.80928,0.80932,64400000.0
2008-03-20 22:10:00,0.80953,0.80955,0.80939,0.80947,46400000.0
2008-03-20 22:15:00,0.80946,0.81011,0.80933,0.80933,52800000.0
2008-03-20 22:20:00,0.80918,0.80955,0.809,0.80946,63400000.0
2008-03-20 22:25:00,0.80962,0.8101,0.80913,0.80913,44800000.0
2008-03-20 22:30:00,0.80909,0.80958,0.8089,0.80958,60800000.0
2008-03-20 22:35:00,0.80964,0.80964,0.80869,0.80924,53200000.0
2008-03-20 22:40:00,0.80924,0.80924,0.80881,0.80884,54800000.0
2008-03-20 22:45:00,0.80875,0.80899,0.80853,0.80863,61800000.0
2008-03-20 22:50:00,0.80882,0.80937,0.80873,0.80917,51200000.0
2008-03-20 22:55:00,0.80934,0.80934,0.80878,0.80894,57000000.0
2008-03-20 23:00:00,0.80891,0.80952,0.80877,0.80891,67200000.0
2008-03-20 23:05:00,0.80906,0.80906,0.80862,0.80893,41600000.0
2008-03-20 23:10:00,0.80899,0.81016,0.80898,0.80948,43200000.0
2008-03-20 23:15:00,0.80931,0.8096,0.80902,0.8096,51200000.0
2008-03-20 23:20:00,0.8097,0.8097,0.80864,0.80917,45200000.0
2008-03-20 23:25:00,0.80935,0.80985,0.80935,0.80985,44800000.0
2008-03-20 23:30:00,0.80989,0.81026,0.80989,0.81018,36800000.0
2008-03-20 23:35:00,0.81017,0.81028,0.80918,0.81014,38800000.0
2008-03-20 23:40:00,0.81012,0.81026,0.81006,0.81019,33600000.0
2008-03-20 23:45:00,0.8104,0.81102,0.8102,0.81097,35200000.0
2008-03-20 23:50:00,0.81098,0.81115,0.80989,0.81115,43200000.0
2008-03-20 23:55:00,0.81106,0.81122,0.81093,0.81097,41600000.0
2008-03-21 00:00:00,0.81102,0.81108,0.81031,0.81055,67200000.0
2008-03-21 00:05:00,0.81054,0.81081,0.81035,0.81051,49600000.0
2008-03-21 00:10:00,0.81049,0.81075,0.8104,0.81075,20800000.0
2008-03-21 00:15:00,0.81085,0.811,0.81058,0.81078,20800000.0
2008-03-21 00:20:00,0.8109,0.8109,0.81015,0.81017,36800000.0
2008-03-21 00:25:00,0.81037,0.81038,0.80958,0.80984,51200000.0
2008-03-21 00:30:00,0.80937,0.80972,0.80917,0.80963,59200000.0
2008-03-21 00:35:00,0.80972,0.81,0.80968,0.81,48000000.0
2008-03-21 00:40:00,0.80998,0.80998,0.80938,0.80938,43200000.0
2008-03-21 00:45:00,0.80923,0.81001,0.80923,0.80971,54400000.0
2008-03-21 00:50:00,0.80966,0.8099,0.80947,0.80975,65600000.0
2008-03-21 00:55:00,0.80985,0.80989,0.80957,0.80979,24400000.0
2008-03-21 01:00:00,0.80986,0.8099,0.80935,0.80944,62400000.0
2008-03-21 01:05:00,0.81057,0.81063,0.80917,0.80957,56000000.0
2008-03-21 01:10:00,0.80947,0.81063,0.8093,0.80957,28800000.0
2008-03-21 01:15:00,0.8095,0.80964,0.80845,0.80881,54400000.0
2008-03-21 01:20:00,0.80879,0.80879,0.80804,0.8086,49600000.0
2008-03-21 01:25:00,0.80866,0.80928,0.80853,0.80925,48000000.0
2008-03-21 01:30:00,0.80815,0.80946,0.80815,0.8092,38400000.0
2008-03-21 01:35:00,0.80959,0.80975,0.80922,0.80922,48000000.0
2008-03-21 01:40:00,0.81056,0.81064,0.80925,0.80937,23200000.0
2008-03-21 01:45:00,0.80947,0.81046,0.809,0.8091,38400000.0
2008-03-21 01:50:00,0.80959,0.81,0.80957,0.80995,38400000.0
2008-03-21 01:55:00,0.80998,0.81104,0.80963,0.81103,61800000.0
2008-03-21 02:00:00,0.80968,0.80992,0.80926,0.80929,56000000.0
2008-03-21 02:05:00,0.80886,0.80985,0.8088,0.80985,30400000.0
2008-03-21 02:10:00,0.80988,0.8099,0.8096,0.8097,47400000.0
2008-03-21 02:15:00,0.8096,0.80987,0.8096,0.80987,27200000.0
2008-03-21 02:20:00,0.80935,0.81024,0.80935,0.80998,58000000.0
2008-03-21 02:25:00,0.80986,0.81024,0.80969,0.81024,48000000.0
2008-03-21 02:30:00,0.81023,0.81035,0.81008,0.81035,52200000.0
2008-03-21 02:35:00,0.81035,0.81036,0.80937,0.80943,51200000.0
2008-03-21 02:40:00,0.80949,0.80976,0.80921,0.80935,70400000.0
2008-03-21 02:45:00,0.809,0.80939,0.809,0.8092,36800000.0
2008-03-21 02:50:00,0.8091,0.8093,0.80902,0.80927,52800000.0
2008-03-21 02:55:00,0.8094,0.80987,0.80895,0.80987,60800000.0
2008-03-21 03:00:00,0.8098,0.8098,0.80857,0.80962,49600000.0
2008-03-21 03:05:00,0.80972,0.80976,0.80945,0.80959,52800000.0
2008-03-21 03:10:00,0.80939,0.81036,0.80903,0.80932,70800000.0
2008-03-21 03:15:00,0.80905,0.80932,0.80895,0.80898,48400000.0
2008-03-21 03:20:00,0.80894,0.8094,0.80891,0.80939,65000000.0
2008-03-21 03:25:00,0.80934,0.80934,0.80848,0.8088,75600000.0
2008-03-21 03:30:00,0.80895,0.80895,0.8086,0.80874,43200000.0
2008-03-21 03:35:00,0.8088,0.80887,0.80799,0.80837,59200000.0
2008-03-21 03:40:00,0.80835,0.80862,0.8082,0.80837,48000000.0
2008-03-21 03:45:00,0.80807,0.80851,0.80737,0.80761,49600000.0
2008-03-21 03:50:00,0.80773,0.80819,0.80743,0.80819,57000000.0
2008-03-21 03:55:00,0.80848,0.80859,0.80817,0.8083,56400000.0
2008-03-21 04:00:00,0.80821,0.80842,0.80819,0.80819,46800000.0
2008-03-21 04:05:00,0.80832,0.80917,0.80832,0.80917,57600000.0
2008-03-21 04:10:00,0.80892,0.80938,0.8089,0.8093,44800000.0
2008-03-21 04:15:00,0.80935,0.8095,0.80928,0.80937,27200000.0
2008-03-21 04:20:00,0.80958,0.80988,0.8088,0.80927,54400000.0
2008-03-21 04:25:00,0.80964,0.80994,0.8093,0.80967,73600000.0
2008-03-21 04:30:00,0.80983,0.80988,0.8096,0.80977,28800000.0
2008-03-21 04:35:00,0.80953,0.8098,0.80953,0.8098,38400000.0
2008-03-21 04:40:00,0.80973,0.80973,0.80912,0.80921,44800000.0
2008-03-21 04:45:00,0.8091,0.80949,0.80905,0.80949,41600000.0
2008-03-21 04:50:00,0.80917,0.80951,0.80915,0.80938,32000000.0
2008-03-21 04:55:00,0.80938,0.80948,0.80867,0.80946,56000000.0
2008-03-21 05:00:00,0.80922,0.80948,0.80919,0.80948,22400000.0
2008-03-21 05:05:00,0.80943,0.80961,0.80882,0.80919,60800000.0
2008-03-21 05:10:00,0.80923,0.80932,0.80862,0.80865,35000000.0
2008-03-21 05:15:00,0.80934,0.80962,0.80917,0.80926,60800000.0
2008-03-21 05:20:00,0.80927,0.80967,0.80919,0.80964,43200000.0
2008-03-21 05:25:00,0.80962,0.80977,0.80937,0.80968,32800000.0
2008-03-21 05:30:00,0.80978,0.81015,0.80879,0.80988,46400000.0
2008-03-21 05:35:00,0.81018,0.81026,0.80961,0.8099,22400000.0
2008-03-21 05:40:00,0.81016,0.81032,0.80983,0.81013,46400000.0
2008-03-21 05:45:00,0.81035,0.81047,0.80989,0.80994,73600000.0
2008-03-21 05:50:00,0.80999,0.81006,0.80971,0.81006,62400000.0
2008-03-21 05:55:00,0.81096,0.811,0.80975,0.80979,33600000.0
2008-03-21 06:00:00,0.8098,0.81002,0.80968,0.80968,46400000.0
2008-03-21 06:05:00,0.81016,0.81019,0.80901,0.80977,54400000.0
2008-03-21 06:10:00,0.80964,0.8099,0.80957,0.80975,40000000.0
2008-03-21 06:15:00,0.80963,0.81074,0.80952,0.81074,62400000.0
2008-03-21 06:20:00,0.80983,0.80987,0.80952,0.80952,42000000.0
2008-03-21 06:25:00,0.80974,0.80974,0.80944,0.80952,35200000.0
2008-03-21 06:30:00,0.80952,0.80981,0.80931,0.80944,64000000.0
2008-03-21 06:35:00,0.80938,0.81008,0.80898,0.80929,41600000.0
2008-03-21 06:40:00,0.80927,0.80977,0.80858,0.80972,55200000.0
2008-03-21 06:45:00,0.8099,0.80998,0.80942,0.80945,57600000.0
2008-03-21 06:50:00,0.8095,0.80988,0.8093,0.80942,51200000.0
2008-03-21 06:55:00,0.80948,0.80954,0.8091,0.80954,19200000.0
2008-03-21 07:00:00,0.80946,0.80948,0.80928,0.80936,50600000.0
2008-03-21 07:05:00,0.80959,0.80959,0.80905,0.80923,56000000.0
2008-03-21 07:10:00,0.80966,0.80976,0.80938,0.80969,49600000.0
2008-03-21 07:15:00,0.80977,0.80991,0.8092,0.80956,56000000.0
2008-03-21 07:20:00,0.80969,0.8099,0.80947,0.8099,54800000.0
2008-03-21 07:25:00,0.80988,0.8101,0.80948,0.80957,57000000.0
2008-03-21 07:30:00,0.80943,0.80968,0.80943,0.80953,46400000.0
2008-03-21 07:35:00,0.80947,0.8096,0.80853,0.8096,24000000.0
2008-03-21 07:40:00,0.80978,0.80978,0.80956,0.80978,25600000.0
2008-03-21 07:45:00,0.80999,0.81026,0.8096,0.80998,73600000.0
2008-03-21 07:50:00,0.81015,0.81089,0.80999,0.81076,57600000.0
2008-03-21 07:55:00,0.81053,0.81081,0.81044,0.81081,32400000.0
2008-03-21 08:00:00,0.81103,0.81111,0.8105,0.81078,64000000.0
2008-03-21 08:05:00,0.81096,0.81147,0.81096,0.81125,68200000.0
2008-03-21 08:10:00,0.81154,0.81168,0.81117,0.81143,67600000.0
2008-03-21 08:15:00,0.81125,0.81141,0.81108,0.81131,49600000.0
2008-03-21 08:20:00,0.81135,0.81169,0.81129,0.81163,62200000.0
2008-03-21 08:25:00,0.81166,0.81175,0.81122,0.81125,64000000.0
2008-03-21 08:30:00,0.81153,0.81153,0.81093,0.81096,77800000.0
2008-03-21 08:35:00,0.811,0.81108,0.81085,0.81103,43200000.0
2008-03-21 08:40:00,0.81077,0.81094,0.81072,0.81085,53800000.0
2008-03-21 08:45:00,0.81075,0.81096,0.81044,0.81051,73000000.0
2008-03-21 08:50:00,0.81056,0.81084,0.81021,0.81063,112000000.0
2008-03-21 08:55:00,0.81085,0.81095,0.81039,0.81039,49400000.0
2008-03-21 09:00:00,0.81035,0.81104,0.81035,0.81096,99600000.0
2008-03-21 09:05:00,0.81108,0.81144,0.81091,0.81129,86400000.0
2008-03-21 09:10:00,0.81132,0.81148,0.81094,0.81097,120000000.0
2008-03-21 09:15:00,0.81103,0.81158,0.81099,0.81146,136000000.0
2008-03-21 09:20:00,0.81167,0.81215,0.81163,0.81179,91200000.0
2008-03-21 09:25:00,0.81183,0.81184,0.81112,0.81122,132800000.0
2008-03-21 09:30:00,0.81145,0.81179,0.8112,0.81171,68800000.0
2008-03-21 09:35:00,0.81173,0.81178,0.81122,0.81137,161400000.0
2008-03-21 09:40:00,0.81138,0.81149,0.81127,0.8113,183400000.0
2008-03-21 09:45:00,0.81152,0.81169,0.81127,0.81161,86400000.0
2008-03-21 09:50:00,0.81138,0.8117,0.81138,0.81148,219200000.0
2008-03-21 09:55:00,0.81135,0.81138,0.81118,0.81119,56000000.0
2008-03-21 10:00:00,0.81169,0.81204,0.81151,0.81204,287200000.0
2008-03-21 10:05:00,0.81202,0.81245,0.81172,0.81228,189800000.0
2008-03-21 10:10:00,0.81209,0.81263,0.81126,0.8126,266400000.0
2008-03-21 10:15:00,0.81258,0.8144,0.81238,0.8144,174400000.0
2008-03-21 10:20:00,0.81413,0.81437,0.81328,0.81437,272600000.0
2008-03-21 10:25:00,0.8144,0.81442,0.81384,0.81397,226400000.0
2008-03-21 10:30:00,0.81402,0.81416,0.81386,0.81391,125800000.0
2008-03-21 10:35:00,0.81397,0.81403,0.81347,0.81347,91200000.0
2008-03-21 10:40:00,0.81398,0.81405,0.8137,0.81385,132400000.0
2008-03-21 10:45:00,0.81362,0.81411,0.81362,0.81382,186600000.0
2008-03-21 10:50:00,0.81382,0.81382,0.81349,0.81349,138600000.0
2008-03-21 10:55:00,0.81349,0.81365,0.81289,0.8129,182400000.0
2008-03-21 11:00:00,0.81308,0.81337,0.81287,0.81287,250400000.0
2008-03-21 11:05:00,0.81258,0.81376,0.81256,0.81376,168000000.0
2008-03-21 11:10:00,0.81338,0.81338,0.81202,0.8126,304800000.0
2008-03-21 11:15:00,0.81258,0.81276,0.81216,0.81276,134800000.0
2008-03-21 11:20:00,0.81277,0.81279,0.81214,0.81226,242400000.0
2008-03-21 11:25:00,0.81216,0.81229,0.81213,0.81216,151200000.0
2008-03-21 11:30:00,0.81208,0.81333,0.81205,0.81222,72000000.0
2008-03-21 11:35:00,0.81185,0.81232,0.81182,0.81208,71400000.0
2008-03-21 11:40:00,0.81199,0.81206,0.81163,0.81176,88000000.0
2008-03-21 11:45:00,0.81174,0.81202,0.81168,0.81202,83200000.0
2008-03-21 11:50:00,0.81204,0.8121,0.81167,0.8117,188600000.0
2008-03-21 11:55:00,0.81189,0.81194,0.81142,0.81168,110800000.0
2008-03-21 12:00:00,0.81165,0.81186,0.81165,0.81183,83600000.0
2008-03-21 12:05:00,0.8118,0.81186,0.8111,0.8111,67600000.0
2008-03-21 12:10:00,0.81153,0.81156,0.81117,0.81117,137600000.0
2008-03-21 12:15:00,0.81103,0.81103,0.81011,0.81011,157000000.0
2008-03-21 12:20:00,0.81037,0.8119,0.8103,0.8103,109800000.0
2008-03-21 12:25:00,0.81046,0.81067,0.80898,0.8092,131600000.0
2008-03-21 12:30:00,0.81025,0.81025,0.80922,0.80998,121600000.0
2008-03-21 12:35:00,0.81025,0.81054,0.81019,0.81042,103400000.0
2008-03-21 12:40:00,0.81042,0.81048,0.81033,0.81033,60600000.0
2008-03-21 12:45:00,0.81043,0.81061,0.81022,0.81028,131200000.0
2008-03-21 12:50:00,0.81026,0.81026,0.8099,0.81013,119200000.0
2008-03-21 12:55:00,0.81017,0.81018,0.80984,0.80984,108800000.0
2008-03-21 13:00:00,0.80948,0.80988,0.80933,0.80945,73600000.0
2008-03-21 13:05:00,0.80941,0.80963,0.80923,0.80959,124600000.0
2008-03-21 13:10:00,0.8097,0.81059,0.80942,0.80942,83600000.0
2008-03-21 13:15:00,0.80938,0.81067,0.80938,0.81049,138000000.0
2008-03-21 13:20:00,0.80955,0.80957,0.80925,0.80925,92800000.0
2008-03-21 13:25:00,0.80967,0.80978,0.80928,0.8097,89600000.0
2008-03-21 13:30:00,0.80948,0.81,0.80935,0.81,206800000.0
2008-03-21 13:35:00,0.81004,0.81007,0.80972,0.80972,54400000.0
2008-03-21 13:40:00,0.80986,0.80994,0.8087,0.80984,64000000.0
2008-03-21 13:45:00,0.8096,0.81014,0.8096,0.81005,83600000.0
2008-03-21 13:50:00,0.81017,0.81047,0.81012,0.81047,54400000.0
2008-03-21 13:55:00,0.81041,0.81041,0.81002,0.81007,84200000.0
2008-03-21 14:00:00,0.8101,0.81038,0.8101,0.81031,59200000.0
2008-03-21 14:05:00,0.81031,0.81064,0.80933,0.8105,94400000.0
2008-03-21 14:10:00,0.8106,0.8106,0.8102,0.81021,90600000.0
2008-03-21 14:15:00,0.80993,0.81007,0.8091,0.8091,65600000.0
2008-03-21 14:20:00,0.80906,0.80929,0.80876,0.809,70400000.0
2008-03-21 14:25:00,0.80893,0.8098,0.80865,0.80939,100800000.0
2008-03-21 14:30:00,0.80943,0.80946,0.80891,0.80902,64000000.0
2008-03-21 14:35:00,0.80898,0.80917,0.80894,0.80907,61800000.0
2008-03-21 14:40:00,0.80907,0.80914,0.80885,0.80912,60800000.0
2008-03-21 14:45:00,0.80914,0.81015,0.80886,0.81015,89600000.0
2008-03-21 14:50:00,0.80901,0.80942,0.80898,0.80925,64400000.0
2008-03-21 14:55:00,0.80923,0.8097,0.80887,0.8097,60800000.0
2008-03-21 15:00:00,0.80965,0.81099,0.80964,0.81099,102400000.0
2008-03-21 15:05:00,0.81014,0.81014,0.80944,0.80971,44800000.0
2008-03-21 15:10:00,0.80968,0.80968,0.80937,0.80947,57600000.0
2008-03-21 15:15:00,0.8093,0.80958,0.80907,0.8094,61200000.0
2008-03-21 15:20:00,0.80955,0.8096,0.80915,0.80925,43200000.0
2008-03-21 15:25:00,0.80943,0.8095,0.80909,0.80939,57600000.0
2008-03-21 15:30:00,0.8095,0.80966,0.80798,0.80904,62400000.0
2008-03-21 15:35:00,0.80887,0.80967,0.80828,0.80906,43200000.0
2008-03-21 15:40:00,0.80907,0.80914,0.80863,0.80893,68800000.0
2008-03-21 15:45:00,0.80892,0.80931,0.80892,0.80926,68800000.0
2008-03-21 15:50:00,0.80951,0.80951,0.80895,0.80898,36800000.0
2008-03-21 15:55:00,0.80915,0.80933,0.8083,0.80925,41400000.0
2008-03-21 16:00:00,0.8092,0.80938,0.80833,0.80833,59200000.0
2008-03-21 16:05:00,0.80821,0.80898,0.80729,0.80873,70400000.0
2008-03-21 16:10:00,0.80848,0.80878,0.80843,0.80873,44800000.0
2008-03-21 16:15:00,0.80866,0.80897,0.80856,0.80891,13200000.0
2008-03-21 16:20:00,0.80887,0.80894,0.80844,0.80844,54400000.0
2008-03-21 16:25:00,0.80818,0.80867,0.80812,0.80867,28800000.0
2008-03-21 16:30:00,0.80849,0.80855,0.80838,0.8085,38400000.0
2008-03-21 16:35:00,0.80873,0.80878,0.80831,0.80857,38400000.0
2008-03-21 16:40:00,0.80859,0.80894,0.80858,0.80885,64000000.0
2008-03-21 16:45:00,0.80872,0.80923,0.8087,0.80913,62800000.0
2008-03-21 16:50:00,0.80913,0.80913,0.8088,0.80907,36800000.0
2008-03-21 16:55:00,0.80933,0.81068,0.80933,0.81068,52800000.0
2008-03-21 17:00:00,0.81036,0.81036,0.80943,0.80982,67200000.0
2008-03-21 17:05:00,0.80989,0.81064,0.80973,0.81064,67200000.0
2008-03-21 17:10:00,0.81038,0.81115,0.81023,0.81076,68800000.0
2008-03-21 17:15:00,0.81066,0.81085,0.81028,0.81028,73000000.0
2008-03-21 17:20:00,0.81047,0.81048,0.8099,0.81002,43200000.0
2008-03-21 17:25:00,0.81015,0.81046,0.80987,0.81044,42600000.0
2008-03-21 17:30:00,0.81021,0.81038,0.80999,0.81028,39400000.0
2008-03-21 17:35:00,0.81035,0.81039,0.81005,0.81023,54200000.0
2008-03-21 17:40:00,0.81018,0.81018,0.80967,0.80967,60800000.0
2008-03-21 17:45:00,0.80966,0.80986,0.80928,0.8096,68800000.0
2008-03-21 17:50:00,0.80938,0.8103,0.80938,0.8102,68800000.0
2008-03-21 17:55:00,0.81032,0.81032,0.81012,0.8102,32000000.0
2008-03-21 18:00:00,0.81022,0.8108,0.81016,0.81074,64000000.0
2008-03-21 18:05:00,0.81075,0.81075,0.8103,0.8104,57600000.0
2008-03-21 18:10:00,0.81057,0.8106,0.81052,0.81059,27200000.0
2008-03-21 18:15:00,0.81075,0.81088,0.80963,0.80985,52800000.0
2008-03-21 18:20:00,0.81065,0.81098,0.81065,0.8108,47800000.0
2008-03-21 18:25:00,0.8107,0.81134,0.81067,0.81134,67200000.0
2008-03-21 18:30:00,0.81125,0.81128,0.81108,0.81108,48000000.0
2008-03-21 18:35:00,0.81105,0.81114,0.8109,0.81097,46400000.0
2008-03-21 18:40:00,0.81111,0.81112,0.8107,0.81082,28800000.0
2008-03-21 18:45:00,0.81087,0.81104,0.81083,0.81087,33600000.0
2008-03-21 18:50:00,0.81118,0.81232,0.81118,0.81232,64400000.0
2008-03-21 18:55:00,0.81235,0.81244,0.81188,0.81233,61800000.0
2008-03-21 19:00:00,0.81228,0.81259,0.81208,0.8123,59200000.0
2008-03-21 19:05:00,0.81226,0.81246,0.8122,0.81246,24000000.0
2008-03-21 19:10:00,0.81253,0.81292,0.8125,0.81283,59200000.0
2008-03-21 19:15:00,0.81267,0.81299,0.81254,0.81254,67200000.0
2008-03-21 19:20:00,0.81239,0.81241,0.81194,0.81213,56000000.0
2008-03-21 19:25:00,0.81216,0.81239,0.81193,0.81208,52800000.0
2008-03-21 19:30:00,0.81243,0.81268,0.81136,0.81148,60200000.0
2008-03-21 19:35:00,0.81184,0.81184,0.81129,0.81165,52800000.0
2008-03-21 19:40:00,0.8115,0.81156,0.81135,0.81149,56000000.0
2008-03-21 19:45:00,0.81147,0.81156,0.81127,0.8113,51600000.0
2008-03-21 19:50:00,0.81128,0.81145,0.81118,0.81119,41600000.0
2008-03-21 19:55:00,0.81118,0.8113,0.81118,0.81122,17600000.0
2008-03-21 20:00:00,0.81094,0.81094,0.81052,0.81083,41600000.0
2008-03-21 20:05:00,0.81136,0.81138,0.81073,0.81103,28800000.0
2008-03-21 20:10:00,0.81102,0.81127,0.811,0.81122,54400000.0
2008-03-21 20:15:00,0.81107,0.8111,0.81009,0.81009,51600000.0
2008-03-21 20:20:00,0.81012,0.8102,0.80995,0.81,43200000.0
2008-03-21 20:25:00,0.81007,0.81049,0.80991,0.81012,41600000.0
2008-03-21 20:30:00,0.81005,0.81038,0.81001,0.81015,56000000.0
2008-03-21 20:35:00,0.81024,0.81043,0.81015,0.81016,14400000.0
2008-03-21 20:40:00,0.81011,0.81164,0.81004,0.81163,41600000.0
2008-03-21 20:45:00,0.81018,0.8102,0.81007,0.81017,27200000.0
2008-03-21 20:50:00,0.80996,0.8101,0.80991,0.80997,32000000.0
2008-03-21 20:55:00,0.81015,0.81017,0.80989,0.80997,28800000.0
2008-03-21 21:00:00,0.8104,0.8105,0.80987,0.80996,37800000.0
2008-03-21 21:05:00,0.80994,0.8105,0.80991,0.8105,33600000.0
2008-03-21 21:10:00,0.8119,0.81193,0.80985,0.80985,17600000.0
2008-03-21 21:15:00,0.81038,0.8104,0.81032,0.81035,17600000.0
2008-03-21 21:20:00,0.8098,0.81047,0.8098,0.81038,35200000.0
2008-03-21 21:25:00,0.81033,0.81033,0.81005,0.81005,19200000.0
2008-03-21 21:30:00,0.80989,0.81153,0.80989,0.81031,52800000.0
2008-03-21 21:35:00,0.81041,0.81053,0.81022,0.81022,24000000.0
2008-03-21 21:40:00,0.81021,0.81033,0.80985,0.80986,59600000.0
2008-03-21 21:45:00,0.80995,0.8105,0.80995,0.81027,36800000.0
2008-03-21 21:50:00,0.81037,0.81048,0.81017,0.81043,45200000.0
2008-03-21 21:55:00,0.81022,0.81028,0.81007,0.81028,24000000.0
2008-03-21 22:00:00,0.81036,0.81036,0.80963,0.80963,40000000.0
2008-03-21 22:05:00,0.8095,0.8099,0.8095,0.8097,48000000.0
2008-03-21 22:10:00,0.81118,0.81133,0.81014,0.81017,25600000.0
2008-03-21 22:15:00,0.81013,0.81145,0.81013,0.81016,33600000.0
2008-03-21 22:20:00,0.80964,0.8098,0.80951,0.80952,40000000.0
2008-03-21 22:25:00,0.8113,0.8113,0.80978,0.80978,4800000.0
2008-03-21 22:30:00,0.80965,0.80968,0.8094,0.80947,28800000.0
2008-03-21 22:35:00,0.81122,0.81124,0.80933,0.80934,33600000.0
2008-03-21 22:40:00,0.81004,0.8109,0.80934,0.80953,32000000.0
2008-03-21 22:45:00,0.80932,0.80976,0.80932,0.80942,52800000.0
2008-03-21 22:50:00,0.80989,0.81,0.80947,0.80987,50600000.0
2008-03-21 22:55:00,0.80995,0.80995,0.80953,0.80957,44800000.0
2008-03-23 23:00:00,0.81028,0.81084,0.81028,0.81079,54400000.0
2008-03-23 23:05:00,0.81065,0.81076,0.81033,0.81035,41600000.0
2008-03-23 23:10:00,0.81018,0.81041,0.80977,0.81028,29200000.0
2008-03-23 23:15:00,0.8102,0.81067,0.81012,0.81052,27200000.0
2008-03-23 23:20:00,0.81088,0.81088,0.80985,0.81046,30400000.0
2008-03-23 23:25:00,0.81015,0.8105,0.81001,0.81045,35600000.0
2008-03-23 23:30:00,0.81025,0.8108,0.81022,0.81075,16000000.0
2008-03-23 23:35:00,0.80966,0.81101,0.80911,0.81071,33600000.0
2008-03-23 23:40:00,0.81012,0.81012,0.81006,0.81006,8000000.0
2008-03-23 23:45:00,0.8097,0.81,0.8095,0.80995,16000000.0
2008-03-23 23:50:00,0.81047,0.81047,0.80989,0.81036,25600000.0
2008-03-23 23:55:00,0.80999,0.8101,0.80941,0.80943,52800000.0
2008-03-24 00:00:00,0.80945,0.81065,0.80945,0.80994,67200000.0
2008-03-24 00:05:00,0.81021,0.8107,0.80967,0.81051,57600000.0
2008-03-24 00:10:00,0.81059,0.81097,0.80984,0.80994,38400000.0
2008-03-24 00:15:00,0.81002,0.81017,0.80978,0.80978,17600000.0
2008-03-24 00:20:00,0.8101,0.81023,0.81003,0.81014,33600000.0
2008-03-24 00:25:00,0.8101,0.81011,0.80898,0.80929,61800000.0
2008-03-24 00:30:00,0.80921,0.80966,0.80891,0.80964,59200000.0
2008-03-24 00:35:00,0.80974,0.81011,0.80935,0.80949,65600000.0
2008-03-24 00:40:00,0.8095,0.80988,0.80907,0.80962,48000000.0
2008-03-24 00:45:00,0.80956,0.80972,0.80946,0.80972,53800000.0
2008-03-24 00:50:00,0.80964,0.81041,0.80926,0.80953,51600000.0
2008-03-24 00:55:00,0.81038,0.81041,0.8091,0.80927,46400000.0
2008-03-24 01:00:00,0.80947,0.81038,0.80915,0.80925,38400000.0
2008-03-24 01:05:00,0.80919,0.80963,0.80914,0.80962,32000000.0
2008-03-24 01:10:00,0.80952,0.80958,0.80927,0.80933,31400000.0
2008-03-24 01:15:00,0.8093,0.80999,0.8088,0.80969,54400000.0
2008-03-24 01:20:00,0.8097,0.8097,0.80956,0.80967,27200000.0
2008-03-24 01:25:00,0.80965,0.80985,0.80965,0.8098,14400000.0
2008-03-24 01:30:00,0.80846,0.81006,0.80846,0.8098,40000000.0
2008-03-24 01:35:00,0.80957,0.81034,0.80955,0.81033,52800000.0
2008-03-24 01:40:00,0.81031,0.81056,0.80979,0.81054,33600000.0
2008-03-24 01:45:00,0.81068,0.81087,0.81067,0.81082,35600000.0
2008-03-24 01:50:00,0.81144,0.81144,0.8103,0.81075,49000000.0
2008-03-24 01:55:00,0.81093,0.81101,0.81013,0.81013,59200000.0
2008-03-24 02:00:00,0.80996,0.81034,0.80996,0.81027,59200000.0
2008-03-24 02:05:00,0.81019,0.81043,0.81001,0.8101,44800000.0
2008-03-24 02:10:00,0.80997,0.81004,0.80967,0.80982,43200000.0
2008-03-24 02:15:00,0.80982,0.80982,0.80956,0.80971,22400000.0
2008-03-24 02:20:00,0.80954,0.80954,0.8092,0.80947,57600000.0
2008-03-24 02:25:00,0.80953,0.80982,0.80835,0.80835,38400000.0
2008-03-24 02:30:00,0.80938,0.80963,0.8093,0.80961,59000000.0
2008-03-24 02:35:00,0.80963,0.81041,0.8096,0.81032,41600000.0
2008-03-24 02:40:00,0.81028,0.81045,0.80918,0.81045,54800000.0
2008-03-24 02:45:00,0.81049,0.81129,0.81018,0.81018,44800000.0
2008-03-24 02:50:00,0.81053,0.81178,0.81042,0.81178,57600000.0
2008-03-24 02:55:00,0.81188,0.8121,0.81152,0.81177,62400000.0
2008-03-24 03:00:00,0.81199,0.81254,0.81197,0.81202,54400000.0
2008-03-24 03:05:00,0.81208,0.81249,0.81198,0.81218,65600000.0
2008-03-24 03:10:00,0.81193,0.81213,0.81173,0.81188,61800000.0
2008-03-24 03:15:00,0.81193,0.81248,0.81184,0.81238,40000000.0
2008-03-24 03:20:00,0.81239,0.81244,0.81172,0.81239,65600000.0
2008-03-24 03:25:00,0.81241,0.81245,0.812,0.812,59200000.0
2008-03-24 03:30:00,0.81189,0.81212,0.81105,0.81107,62400000.0
2008-03-24 03:35:00,0.81137,0.81159,0.81104,0.81132,44800000.0
2008-03-24 03:40:00,0.81128,0.81154,0.81124,0.81131,38400000.0
2008-03-24 03:45:00,0.81088,0.8112,0.81082,0.81098,48000000.0
2008-03-24 03:50:00,0.81094,0.81101,0.8106,0.81101,57600000.0
2008-03-24 03:55:00,0.81088,0.81088,0.80982,0.8099,67200000.0
2008-03-24 04:00:00,0.81001,0.81016,0.80987,0.81007,61800000.0
2008-03-24 04:05:00,0.8103,0.8105,0.81015,0.81017,43600000.0
2008-03-24 04:10:00,0.80981,0.81043,0.8098,0.81043,46400000.0
2008-03-24 04:15:00,0.81039,0.81099,0.81039,0.81092,43200000.0
2008-03-24 04:20:00,0.81095,0.81122,0.81016,0.81085,52800000.0
2008-03-24 04:25:00,0.81136,0.81176,0.81113,0.81113,40400000.0
2008-03-24 04:30:00,0.8112,0.81156,0.81087,0.81134,57600000.0
2008-03-24 04:35:00,0.81132,0.81132,0.80945,0.81077,57600000.0
2008-03-24 04:40:00,0.81052,0.81062,0.81019,0.81051,35200000.0
2008-03-24 04:45:00,0.81057,0.81144,0.81057,0.81141,59200000.0
2008-03-24 04:50:00,0.81065,0.81101,0.8099,0.81074,52800000.0
2008-03-24 04:55:00,0.81098,0.81112,0.8106,0.81098,67600000.0
2008-03-24 05:00:00,0.81102,0.81102,0.81053,0.81084,54400000.0
2008-03-24 05:05:00,0.81073,0.81087,0.81071,0.81084,62400000.0
2008-03-24 05:10:00,0.81078,0.81112,0.81075,0.81093,61800000.0
2008-03-24 05:15:00,0.81067,0.81152,0.81053,0.81152,33600000.0
2008-03-24 05:20:00,0.81166,0.81181,0.81144,0.81168,53200000.0
2008-03-24 05:25:00,0.81172,0.8123,0.81172,0.81213,56000000.0
2008-03-24 05:30:00,0.81218,0.81291,0.81204,0.81228,36800000.0
2008-03-24 05:35:00,0.81221,0.81235,0.81179,0.81179,64200000.0
2008-03-24 05:40:00,0.81181,0.81242,0.81153,0.81153,53800000.0
2008-03-24 05:45:00,0.81181,0.81211,0.81153,0.81162,59200000.0
2008-03-24 05:50:00,0.81164,0.81176,0.81148,0.81164,64000000.0
2008-03-24 05:55:00,0.81172,0.81179,0.8115,0.81158,52600000.0
2008-03-24 06:00:00,0.81179,0.81198,0.81162,0.81171,59200000.0
2008-03-24 06:05:00,0.81164,0.81186,0.81158,0.81179,40000000.0
2008-03-24 06:10:00,0.81174,0.81188,0.81143,0.81188,42600000.0
2008-03-24 06:15:00,0.81183,0.81214,0.81177,0.81214,59200000.0
2008-03-24 06:20:00,0.81213,0.8122,0.81085,0.81197,44800000.0
2008-03-24 06:25:00,0.81235,0.81244,0.81202,0.81211,37800000.0
2008-03-24 06:30:00,0.81221,0.81228,0.81204,0.81222,41600000.0
2008-03-24 06:35:00,0.81222,0.81231,0.81191,0.81222,43200000.0
2008-03-24 06:40:00,0.81222,0.81241,0.8122,0.8124,52800000.0
2008-03-24 06:45:00,0.81229,0.81319,0.81223,0.8127,57600000.0
2008-03-24 06:50:00,0.81285,0.81286,0.81212,0.81215,44800000.0
2008-03-24 06:55:00,0.81216,0.81259,0.81208,0.81248,48000000.0
2008-03-24 07:00:00,0.81217,0.81258,0.81215,0.81256,54400000.0
2008-03-24 07:05:00,0.81257,0.81326,0.81225,0.81235,40000000.0
2008-03-24 07:10:00,0.8124,0.8129,0.8122,0.8129,48000000.0
2008-03-24 07:15:00,0.81292,0.81338,0.81245,0.81332,54400000.0
2008-03-24 07:20:00,0.81272,0.81292,0.81261,0.81292,34600000.0
2008-03-24 07:25:00,0.81293,0.81299,0.81241,0.81278,68000000.0
2008-03-24 07:30:00,0.81259,0.81295,0.81247,0.81278,44800000.0
2008-03-24 07:35:00,0.81268,0.81286,0.81252,0.81273,52800000.0
2008-03-24 07:40:00,0.81291,0.81293,0.81247,0.81274,62400000.0
2008-03-24 07:45:00,0.8131,0.81317,0.81294,0.81301,66000000.0
2008-03-24 07:50:00,0.81312,0.81322,0.8127,0.81282,54400000.0
2008-03-24 07:55:00,0.81316,0.81353,0.81315,0.81346,41600000.0
2008-03-24 08:00:00,0.81286,0.81406,0.81286,0.8135,52800000.0
2008-03-24 08:05:00,0.81328,0.81342,0.81302,0.81323,45200000.0
2008-03-24 08:10:00,0.81324,0.8133,0.8128,0.81309,51200000.0
2008-03-24 08:15:00,0.81297,0.81318,0.8126,0.81295,67200000.0
2008-03-24 08:20:00,0.81267,0.81297,0.8122,0.81297,48400000.0
2008-03-24 08:25:00,0.81298,0.81341,0.8126,0.81341,61200000.0
2008-03-24 08:30:00,0.81334,0.81338,0.813,0.81309,35600000.0
2008-03-24 08:35:00,0.81309,0.81579,0.81288,0.81358,56000000.0
2008-03-24 08:40:00,0.81358,0.81392,0.81354,0.8139,67000000.0
2008-03-24 08:45:00,0.81387,0.81398,0.81307,0.81334,70400000.0
2008-03-24 08:50:00,0.81349,0.8139,0.8129,0.8139,52800000.0
2008-03-24 08:55:00,0.8136,0.81408,0.81349,0.81408,70800000.0
2008-03-24 09:00:00,0.81403,0.8146,0.81378,0.8145,73600000.0
2008-03-24 09:05:00,0.81454,0.81468,0.81412,0.81456,64000000.0
2008-03-24 09:10:00,0.81447,0.81459,0.81417,0.81449,61200000.0
2008-03-24 09:15:00,0.81398,0.81463,0.81297,0.81454,53800000.0
2008-03-24 09:20:00,0.81454,0.81457,0.81415,0.81417,59200000.0
2008-03-24 09:25:00,0.81453,0.81453,0.81425,0.81431,48000000.0
2008-03-24 09:30:00,0.8142,0.81478,0.8142,0.81471,67200000.0
2008-03-24 09:35:00,0.81487,0.81635,0.81441,0.81455,59200000.0
2008-03-24 09:40:00,0.81359,0.81474,0.81359,0.81428,67200000.0
2008-03-24 09:45:00,0.81456,0.81494,0.81455,0.81494,67200000.0
2008-03-24 09:50:00,0.81495,0.81496,0.81458,0.81465,57600000.0
2008-03-24 09:55:00,0.81474,0.81504,0.81459,0.81504,64000000.0
2008-03-24 10:00:00,0.81506,0.8154,0.81491,0.81537,54400000.0
2008-03-24 10:05:00,0.81546,0.81556,0.81451,0.81451,68800000.0
2008-03-24 10:10:00,0.81486,0.81501,0.81463,0.81492,69600000.0
2008-03-24 10:15:00,0.8149,0.81512,0.81486,0.81509,60200000.0
2008-03-24 10:20:00,0.81509,0.81509,0.81446,0.81451,67200000.0
2008-03-24 10:25:00,0.81444,0.81463,0.81433,0.81452,44200000.0
2008-03-24 10:30:00,0.81458,0.81461,0.8137,0.81461,67200000.0
2008-03-24 10:35:00,0.81479,0.81498,0.81454,0.81493,51200000.0
2008-03-24 10:40:00,0.81495,0.81514,0.81469,0.815,73600000.0
2008-03-24 10:45:00,0.81458,0.81528,0.81458,0.81527,68800000.0
2008-03-24 10:50:00,0.81536,0.81588,0.81528,0.81588,67200000.0
2008-03-24 10:55:00,0.81573,0.81643,0.81573,0.81621,67200000.0
2008-03-24 11:00:00,0.81629,0.8163,0.81541,0.8157,66000000.0
2008-03-24 11:05:00,0.8157,0.81592,0.81531,0.81592,51200000.0
2008-03-24 11:10:00,0.81598,0.81598,0.81502,0.8151,73000000.0
2008-03-24 11:15:00,0.81518,0.81526,0.81458,0.81475,64000000.0
2008-03-24 11:20:00,0.81459,0.81583,0.81444,0.81473,60800000.0
2008-03-24 11:25:00,0.81486,0.8149,0.81465,0.81478,48000000.0
2008-03-24 11:30:00,0.81467,0.81498,0.8146,0.81492,74600000.0
2008-03-24 11:35:00,0.81502,0.81515,0.8147,0.8147,67600000.0
2008-03-24 11:40:00,0.81507,0.81599,0.81502,0.81599,59600000.0
2008-03-24 11:45:00,0.81508,0.81527,0.81478,0.81527,54400000.0
2008-03-24 11:50:00,0.81546,0.81604,0.81436,0.81529,70400000.0
2008-03-24 11:55:00,0.81531,0.81531,0.81421,0.81433,59200000.0
2008-03-24 12:00:00,0.81445,0.81503,0.81385,0.8143,74600000.0
2008-03-24 12:05:00,0.81414,0.8146,0.81405,0.8146,65000000.0
2008-03-24 12:10:00,0.81454,0.81472,0.81444,0.81444,62400000.0
2008-03-24 12:15:00,0.81436,0.81485,0.81407,0.81484,76800000.0
2008-03-24 12:20:00,0.81493,0.81539,0.81419,0.81476,65600000.0
2008-03-24 12:25:00,0.81469,0.8152,0.81352,0.81508,62400000.0
2008-03-24 12:30:00,0.81511,0.81516,0.81474,0.81496,57600000.0
2008-03-24 12:35:00,0.81496,0.81506,0.8147,0.81484,56000000.0
2008-03-24 12:40:00,0.81478,0.81486,0.81419,0.81442,71800000.0
2008-03-24 12:45:00,0.81449,0.81456,0.81388,0.81393,52800000.0
2008-03-24 12:50:00,0.81365,0.81394,0.8135,0.81378,57600000.0
2008-03-24 12:55:00,0.81387,0.81437,0.81387,0.81429,70800000.0
2008-03-24 13:00:00,0.81448,0.81448,0.81284,0.81406,60800000.0
2008-03-24 13:05:00,0.81342,0.81405,0.8125,0.81357,61200000.0
2008-03-24 13:10:00,0.81354,0.81381,0.81302,0.81378,59600000.0
2008-03-24 13:15:00,0.81378,0.81405,0.81333,0.8139,78400000.0
2008-03-24 13:20:00,0.81388,0.81388,0.81346,0.81373,62400000.0
2008-03-24 13:25:00,0.81371,0.81488,0.8137,0.81488,64000000.0
2008-03-24 13:30:00,0.81443,0.81486,0.81418,0.8144,72400000.0
2008-03-24 13:35:00,0.81452,0.81454,0.81431,0.81452,70400000.0
2008-03-24 13:40:00,0.81454,0.81454,0.81403,0.8143,65600000.0
2008-03-24 13:45:00,0.81413,0.81413,0.81336,0.81355,124800000.0
2008-03-24 13:50:00,0.81356,0.81409,0.81303,0.81401,94800000.0
2008-03-24 13:55:00,0.81397,0.81397,0.81359,0.81359,59200000.0
2008-03-24 14:00:00,0.81339,0.81407,0.81339,0.81402,139600000.0
2008-03-24 14:05:00,0.8139,0.81452,0.8138,0.8138,78400000.0
2008-03-24 14:10:00,0.81377,0.81387,0.81322,0.81323,102400000.0
2008-03-24 14:15:00,0.81337,0.81373,0.81218,0.8131,81000000.0
2008-03-24 14:20:00,0.81289,0.81338,0.81271,0.81338,96000000.0
2008-03-24 14:25:00,0.81334,0.81345,0.81279,0.81292,205400000.0
2008-03-24 14:30:00,0.81305,0.81391,0.81305,0.81354,89600000.0
2008-03-24 14:35:00,0.81348,0.81365,0.81312,0.81364,143400000.0
2008-03-24 14:40:00,0.81382,0.81429,0.81376,0.81422,179600000.0
2008-03-24 14:45:00,0.8143,0.81442,0.81325,0.81325,98600000.0
2008-03-24 14:50:00,0.81292,0.81292,0.81161,0.81225,125000000.0
2008-03-24 14:55:00,0.81232,0.81371,0.81232,0.81293,88000000.0
2008-03-24 15:00:00,0.81284,0.81293,0.81214,0.81225,109200000.0
2008-03-24 15:05:00,0.81211,0.81278,0.8118,0.81232,120000000.0
2008-03-24 15:10:00,0.81219,0.81249,0.81219,0.81222,167200000.0
2008-03-24 15:15:00,0.81247,0.81301,0.81247,0.81284,81600000.0
2008-03-24 15:20:00,0.81276,0.81336,0.81266,0.81309,114000000.0
2008-03-24 15:25:00,0.81304,0.81356,0.81236,0.81334,178000000.0
2008-03-24 15:30:00,0.81231,0.81363,0.81199,0.8136,131200000.0
2008-03-24 15:35:00,0.81356,0.81363,0.81214,0.81221,131600000.0
2008-03-24 15:40:00,0.81219,0.81325,0.81219,0.81315,156800000.0
2008-03-24 15:45:00,0.81331,0.81344,0.81308,0.81341,137600000.0
2008-03-24 15:50:00,0.81326,0.81331,0.81179,0.81224,119800000.0
2008-03-24 15:55:00,0.81198,0.81219,0.81179,0.81218,119800000.0
2008-03-24 16:00:00,0.81227,0.8124,0.81167,0.8119,164800000.0
2008-03-24 16:05:00,0.81169,0.81169,0.80946,0.80961,188800000.0
2008-03-24 16:10:00,0.80947,0.80947,0.80818,0.80836,142400000.0
2008-03-24 16:15:00,0.80866,0.80905,0.80838,0.80885,132800000.0
2008-03-24 16:20:00,0.80904,0.80919,0.80777,0.80793,141800000.0
2008-03-24 16:25:00,0.80791,0.80796,0.80703,0.80775,96400000.0
2008-03-24 16:30:00,0.80746,0.80796,0.80728,0.80783,249200000.0
2008-03-24 16:35:00,0.8077,0.80784,0.80732,0.80751,242400000.0
2008-03-24 16:40:00,0.80739,0.80739,0.8063,0.80652,133800000.0
2008-03-24 16:45:00,0.80708,0.80791,0.80708,0.80739,305600000.0
2008-03-24 16:50:00,0.80739,0.80898,0.80735,0.80898,197000000.0
2008-03-24 16:55:00,0.80903,0.80915,0.80868,0.80891,250000000.0
2008-03-24 17:00:00,0.80882,0.80913,0.80868,0.80912,244800000.0
2008-03-24 17:05:00,0.80912,0.8093,0.8084,0.8093,219000000.0
2008-03-24 17:10:00,0.80945,0.81083,0.80945,0.81083,187600000.0
2008-03-24 17:15:00,0.81049,0.81197,0.81031,0.81176,169600000.0
2008-03-24 17:20:00,0.8114,0.8114,0.8108,0.81118,91200000.0
2008-03-24 17:25:00,0.811,0.81123,0.81079,0.81115,136400000.0
2008-03-24 17:30:00,0.81124,0.81212,0.81124,0.81212,224200000.0
2008-03-24 17:35:00,0.812,0.81245,0.81169,0.81232,272400000.0
2008-03-24 17:40:00,0.81211,0.81277,0.81192,0.81234,174800000.0
2008-03-24 17:45:00,0.81183,0.81246,0.81153,0.81208,265800000.0
2008-03-24 17:50:00,0.81206,0.81241,0.81172,0.81172,200400000.0
2008-03-24 17:55:00,0.81182,0.8122,0.81172,0.8122,286600000.0
2008-03-24 18:00:00,0.81235,0.81274,0.81185,0.81269,224400000.0
2008-03-24 18:05:00,0.8127,0.8127,0.81189,0.81196,328800000.0
2008-03-24 18:10:00,0.81203,0.81266,0.81203,0.81234,101800000.0
2008-03-24 18:15:00,0.81231,0.81253,0.81201,0.81201,244400000.0
2008-03-24 18:20:00,0.81219,0.81231,0.81203,0.81205,188200000.0
2008-03-24 18:25:00,0.81178,0.81221,0.81132,0.81192,128000000.0
2008-03-24 18:30:00,0.81192,0.81224,0.81192,0.81215,132800000.0
2008-03-24 18:35:00,0.81207,0.81236,0.81172,0.81236,91200000.0
2008-03-24 18:40:00,0.81228,0.8123,0.8118,0.81207,135400000.0
2008-03-24 18:45:00,0.81201,0.81237,0.81173,0.81229,120000000.0
2008-03-24 18:50:00,0.81221,0.81221,0.81158,0.81174,97000000.0
2008-03-24 18:55:00,0.8122,0.81226,0.81188,0.81218,99200000.0
2008-03-24 19:00:00,0.81236,0.81236,0.81188,0.81206,49400000.0
2008-03-24 19:05:00,0.81196,0.81203,0.81135,0.81203,169600000.0
2008-03-24 19:10:00,0.81206,0.81221,0.81179,0.81204,97600000.0
2008-03-24 19:15:00,0.81211,0.81301,0.81211,0.81301,70400000.0
2008-03-24 19:20:00,0.81296,0.81296,0.8124,0.81264,104400000.0
2008-03-24 19:25:00,0.81267,0.81303,0.81238,0.81255,78400000.0
2008-03-24 19:30:00,0.81304,0.81326,0.81245,0.81317,63400000.0
2008-03-24 19:35:00,0.81325,0.81325,0.81267,0.81282,62400000.0
2008-03-24 19:40:00,0.81299,0.81357,0.81291,0.81349,61800000.0
2008-03-24 19:45:00,0.81345,0.81367,0.8132,0.81356,66600000.0
2008-03-24 19:50:00,0.8134,0.81343,0.81222,0.81222,69200000.0
2008-03-24 19:55:00,0.81242,0.81287,0.81213,0.81213,63400000.0
2008-03-24 20:00:00,0.81233,0.81281,0.81224,0.81276,60800000.0
2008-03-24 20:05:00,0.813,0.8131,0.8122,0.81253,58000000.0
2008-03-24 20:10:00,0.81282,0.81331,0.81251,0.81324,73600000.0
2008-03-24 20:15:00,0.81313,0.81329,0.81294,0.81322,69800000.0
2008-03-24 20:20:00,0.81323,0.81365,0.8122,0.81365,60800000.0
2008-03-24 20:25:00,0.81329,0.81339,0.81297,0.81305,62400000.0
2008-03-24 20:30:00,0.81293,0.81315,0.81271,0.81315,58000000.0
2008-03-24 20:35:00,0.81321,0.81364,0.81321,0.81344,53200000.0
2008-03-24 20:40:00,0.81339,0.81364,0.81329,0.81338,59200000.0
2008-03-24 20:45:00,0.8132,0.81354,0.81292,0.81304,62400000.0
2008-03-24 20:50:00,0.81296,0.81296,0.8122,0.81227,56000000.0
2008-03-24 20:55:00,0.81189,0.81211,0.81134,0.81134,75200000.0
2008-03-24 21:00:00,0.8112,0.8112,0.81044,0.81051,43200000.0
2008-03-24 21:05:00,0.8106,0.81081,0.8103,0.8103,58000000.0
2008-03-24 21:10:00,0.8116,0.81166,0.81085,0.81119,52800000.0
2008-03-24 21:15:00,0.81116,0.81131,0.80975,0.8108,54400000.0
2008-03-24 21:20:00,0.81076,0.81109,0.81048,0.8106,46400000.0
2008-03-24 21:25:00,0.81027,0.81078,0.8102,0.81041,63400000.0
2008-03-24 21:30:00,0.80998,0.81043,0.80998,0.81031,39400000.0
2008-03-24 21:35:00,0.81031,0.8107,0.81027,0.8107,46400000.0
2008-03-24 21:40:00,0.81077,0.81116,0.81073,0.81112,62400000.0
2008-03-24 21:45:00,0.81109,0.81115,0.81028,0.81036,49600000.0
2008-03-24 21:50:00,0.81048,0.81059,0.80947,0.81043,67600000.0
2008-03-24 21:55:00,0.81045,0.81072,0.80945,0.81032,59200000.0
2008-03-24 22:00:00,0.81044,0.81058,0.81018,0.81044,52800000.0
2008-03-24 22:05:00,0.81,0.8109,0.81,0.8107,63200000.0
2008-03-24 22:10:00,0.81062,0.81075,0.81017,0.81062,73600000.0
2008-03-24 22:15:00,0.81096,0.81116,0.81078,0.81102,58000000.0
2008-03-24 22:20:00,0.81115,0.8117,0.81074,0.81074,49000000.0
2008-03-24 22:25:00,0.81084,0.81092,0.8096,0.81055,56400000.0
2008-03-24 22:30:00,0.81057,0.81086,0.81057,0.81084,52800000.0
2008-03-24 22:35:00,0.81093,0.81102,0.81043,0.81073,56000000.0
2008-03-24 22:40:00,0.81071,0.81093,0.8106,0.81089,60800000.0
2008-03-24 22:45:00,0.81039,0.81134,0.81039,0.81129,60800000.0
2008-03-24 22:50:00,0.81107,0.81112,0.81081,0.81085,60800000.0
2008-03-24 22:55:00,0.81087,0.81087,0.81062,0.81075,42000000.0
2008-03-24 23:00:00,0.8107,0.81102,0.81033,0.81081,56000000.0
2008-03-24 23:05:00,0.81096,0.8111,0.81063,0.81063,51200000.0
2008-03-24 23:10:00,0.81067,0.81121,0.81067,0.81121,38400000.0
2008-03-24 23:15:00,0.81106,0.81125,0.811,0.81116,60800000.0
2008-03-24 23:20:00,0.81115,0.81145,0.81106,0.81123,49000000.0
2008-03-24 23:25:00,0.81132,0.8115,0.81125,0.81135,20800000.0
2008-03-24 23:30:00,0.81101,0.81131,0.81095,0.81107,65000000.0
2008-03-24 23:35:00,0.81097,0.81107,0.80997,0.811,54800000.0
2008-03-24 23:40:00,0.81097,0.81136,0.81096,0.81136,48000000.0
2008-03-24 23:45:00,0.81112,0.8112,0.81098,0.81108,60800000.0
2008-03-24 23:50:00,0.81119,0.81129,0.8109,0.81128,65600000.0
2008-03-24 23:55:00,0.81246,0.81275,0.81138,0.81213,56000000.0
2008-03-25 00:00:00,0.81225,0.81258,0.8121,0.81215,56000000.0
2008-03-25 00:05:00,0.81239,0.81239,0.81166,0.81227,58000000.0
2008-03-25 00:10:00,0.81211,0.81227,0.8117,0.81188,57000000.0
2008-03-25 00:15:00,0.81188,0.81285,0.81184,0.81221,54800000.0
2008-03-25 00:20:00,0.81212,0.81218,0.81158,0.81174,49600000.0
2008-03-25 00:25:00,0.812,0.81263,0.81198,0.81263,56000000.0
2008-03-25 00:30:00,0.81252,0.81316,0.81224,0.81251,75200000.0
2008-03-25 00:35:00,0.81246,0.81268,0.81236,0.81266,65600000.0
2008-03-25 00:40:00,0.81275,0.81324,0.81272,0.81303,48000000.0
2008-03-25 00:45:00,0.8132,0.81346,0.81261,0.81346,70400000.0
2008-03-25 00:50:00,0.81338,0.81493,0.81327,0.81482,52800000.0
2008-03-25 00:55:00,0.81466,0.81467,0.81368,0.81424,61000000.0
2008-03-25 01:00:00,0.81414,0.81458,0.81361,0.81436,60800000.0
2008-03-25 01:05:00,0.81459,0.81468,0.81439,0.81455,53200000.0
2008-03-25 01:10:00,0.81438,0.81522,0.81438,0.81487,52800000.0
2008-03-25 01:15:00,0.81497,0.81497,0.81435,0.81443,70400000.0
2008-03-25 01:20:00,0.81389,0.81445,0.81369,0.81438,64000000.0
2008-03-25 01:25:00,0.81441,0.81499,0.81441,0.81499,52600000.0
2008-03-25 01:30:00,0.81513,0.81569,0.81486,0.81499,59200000.0
2008-03-25 01:35:00,0.81503,0.8153,0.81481,0.81494,51200000.0
2008-03-25 01:40:00,0.81529,0.81593,0.81529,0.81573,51200000.0
2008-03-25 01:45:00,0.81516,0.81611,0.81516,0.81565,48000000.0
2008-03-25 01:50:00,0.81554,0.81582,0.81527,0.81558,38400000.0
2008-03-25 01:55:00,0.81553,0.81646,0.81533,0.81621,64000000.0
2008-03-25 02:00:00,0.81619,0.81619,0.81482,0.81482,66600000.0
2008-03-25 02:05:00,0.81485,0.81507,0.81468,0.81491,57000000.0
2008-03-25 02:10:00,0.81479,0.81505,0.81452,0.81489,46800000.0
2008-03-25 02:15:00,0.81504,0.81515,0.8148,0.81501,54400000.0
2008-03-25 02:20:00,0.81481,0.8151,0.81466,0.81493,62400000.0
2008-03-25 02:25:00,0.81484,0.81513,0.81365,0.81379,38400000.0
2008-03-25 02:30:00,0.81463,0.81463,0.81415,0.81446,45200000.0
2008-03-25 02:35:00,0.81462,0.8149,0.8145,0.81474,56000000.0
2008-03-25 02:40:00,0.81483,0.81495,0.81361,0.81493,57600000.0
2008-03-25 02:45:00,0.81438,0.81502,0.8143,0.81448,57600000.0
2008-03-25 02:50:00,0.81482,0.81499,0.81455,0.81485,57600000.0
2008-03-25 02:55:00,0.81458,0.81462,0.81432,0.81432,62400000.0
2008-03-25 03:00:00,0.81427,0.81438,0.81357,0.81363,54400000.0
2008-03-25 03:05:00,0.81365,0.814,0.8133,0.81336,66000000.0
2008-03-25 03:10:00,0.81378,0.81385,0.81308,0.81331,62400000.0
2008-03-25 03:15:00,0.81358,0.81443,0.81358,0.81416,48000000.0
2008-03-25 03:20:00,0.81446,0.81462,0.81428,0.81446,65600000.0
2008-03-25 03:25:00,0.81436,0.81436,0.81323,0.81343,58600000.0
2008-03-25 03:30:00,0.81358,0.81475,0.81358,0.8147,62800000.0
2008-03-25 03:35:00,0.8144,0.81468,0.81406,0.81468,36800000.0
2008-03-25 03:40:00,0.81478,0.81502,0.81443,0.81453,44800000.0
2008-03-25 03:45:00,0.81398,0.81452,0.81365,0.81367,40400000.0
2008-03-25 03:50:00,0.81386,0.81388,0.81356,0.81359,46400000.0
2008-03-25 03:55:00,0.81355,0.81412,0.81348,0.81376,67200000.0
2008-03-25 04:00:00,0.81378,0.81434,0.81378,0.81412,73600000.0
2008-03-25 04:05:00,0.81416,0.81454,0.81393,0.81445,51200000.0
2008-03-25 04:10:00,0.81418,0.81448,0.81405,0.81436,36800000.0
2008-03-25 04:15:00,0.81406,0.81496,0.81402,0.81491,44800000.0
2008-03-25 04:20:00,0.8148,0.81505,0.81355,0.81451,52800000.0
2008-03-25 04:25:00,0.8142,0.81443,0.81406,0.81433,49600000.0
2008-03-25 04:30:00,0.81416,0.81457,0.81404,0.81411,58000000.0
2008-03-25 04:35:00,0.8141,0.81423,0.81255,0.81368,58000000.0
2008-03-25 04:40:00,0.81362,0.8145,0.81362,0.8145,61600000.0
2008-03-25 04:45:00,0.81446,0.81496,0.81444,0.81486,59600000.0
2008-03-25 04:50:00,0.81477,0.81477,0.81325,0.81438,52800000.0
2008-03-25 04:55:00,0.81457,0.81459,0.81425,0.81432,67200000.0
2008-03-25 05:00:00,0.81443,0.81455,0.81329,0.81446,67200000.0
2008-03-25 05:05:00,0.81397,0.81448,0.81385,0.81397,62400000.0
2008-03-25 05:10:00,0.81427,0.8144,0.81385,0.81385,62800000.0
2008-03-25 05:15:00,0.81424,0.81441,0.81383,0.81408,46400000.0
2008-03-25 05:20:00,0.81421,0.81436,0.81371,0.81399,52800000.0
2008-03-25 05:25:00,0.81398,0.81466,0.81398,0.81465,49600000.0
2008-03-25 05:30:00,0.81467,0.81467,0.81386,0.81448,40000000.0
2008-03-25 05:35:00,0.81439,0.81443,0.81372,0.81382,64400000.0
2008-03-25 05:40:00,0.81413,0.81413,0.81364,0.81392,59000000.0
2008-03-25 05:45:00,0.81422,0.81438,0.81413,0.81417,59200000.0
2008-03-25 05:50:00,0.81428,0.81492,0.81418,0.81476,64000000.0
2008-03-25 05:55:00,0.81454,0.81494,0.81442,0.81452,62400000.0
2008-03-25 06:00:00,0.81463,0.81468,0.81367,0.8137,59200000.0
2008-03-25 06:05:00,0.81377,0.81391,0.81368,0.81378,46400000.0
2008-03-25 06:10:00,0.81374,0.81425,0.81364,0.8142,53800000.0
2008-03-25 06:15:00,0.81419,0.81454,0.81388,0.81404,59200000.0
2008-03-25 06:20:00,0.81401,0.81411,0.81301,0.81391,56400000.0
2008-03-25 06:25:00,0.81384,0.81407,0.81374,0.81386,35600000.0
2008-03-25 06:30:00,0.81385,0.8139,0.81339,0.81355,54400000.0
2008-03-25 06:35:00,0.81356,0.81377,0.81351,0.81358,55400000.0
2008-03-25 06:40:00,0.81348,0.81377,0.81318,0.81354,65600000.0
2008-03-25 06:45:00,0.81331,0.81408,0.81325,0.81405,49600000.0
2008-03-25 06:50:00,0.81396,0.81458,0.81383,0.81425,45200000.0
2008-03-25 06:55:00,0.81374,0.81393,0.81346,0.81371,52200000.0
2008-03-25 07:00:00,0.81369,0.8142,0.81369,0.81395,56000000.0
2008-03-25 07:05:00,0.81419,0.81419,0.81379,0.81379,54400000.0
2008-03-25 07:10:00,0.81368,0.81505,0.81368,0.81505,48000000.0
2008-03-25 07:15:00,0.8151,0.81546,0.81487,0.81546,55600000.0
2008-03-25 07:20:00,0.81469,0.81518,0.81398,0.81398,62400000.0
2008-03-25 07:25:00,0.81392,0.81399,0.81346,0.81398,67200000.0
2008-03-25 07:30:00,0.81357,0.81452,0.81352,0.8142,44800000.0
2008-03-25 07:35:00,0.81416,0.81417,0.81381,0.81392,49600000.0
2008-03-25 07:40:00,0.8139,0.81402,0.81383,0.81397,62400000.0
2008-03-25 07:45:00,0.81397,0.81417,0.81372,0.81383,65000000.0
2008-03-25 07:50:00,0.81387,0.81457,0.81382,0.81457,56000000.0
2008-03-25 07:55:00,0.8146,0.81465,0.81402,0.81426,54400000.0
2008-03-25 08:00:00,0.81418,0.81418,0.81338,0.8136,57400000.0
2008-03-25 08:05:00,0.81359,0.81378,0.8133,0.81357,59200000.0
2008-03-25 08:10:00,0.8137,0.81389,0.81367,0.81376,44200000.0
2008-03-25 08:15:00,0.81379,0.81409,0.81361,0.81402,67000000.0
2008-03-25 08:20:00,0.81383,0.81401,0.81367,0.81401,52800000.0
2008-03-25 08:25:00,0.81395,0.81406,0.81371,0.81382,60800000.0
2008-03-25 08:30:00,0.81388,0.81388,0.81263,0.81296,65600000.0
2008-03-25 08:35:00,0.81274,0.81339,0.81274,0.81339,59200000.0
2008-03-25 08:40:00,0.81341,0.81381,0.81322,0.81366,67000000.0
2008-03-25 08:45:00,0.81357,0.81392,0.8133,0.81392,70400000.0
2008-03-25 08:50:00,0.81401,0.8142,0.81388,0.81388,57600000.0
2008-03-25 08:55:00,0.81398,0.8147,0.81361,0.81367,70400000.0
2008-03-25 09:00:00,0.81374,0.8138,0.81299,0.81306,73600000.0
2008-03-25 09:05:00,0.81323,0.81378,0.81315,0.8135,64000000.0
2008-03-25 09:10:00,0.81336,0.81365,0.81335,0.81365,60800000.0
2008-03-25 09:15:00,0.81347,0.81356,0.81246,0.81312,67200000.0
2008-03-25 09:20:00,0.81296,0.81305,0.81253,0.81305,59200000.0
2008-03-25 09:25:00,0.81291,0.81327,0.81215,0.81315,57600000.0
2008-03-25 09:30:00,0.81315,0.81407,0.81315,0.81399,67200000.0
2008-03-25 09:35:00,0.81387,0.81396,0.81353,0.81356,59600000.0
2008-03-25 09:40:00,0.81259,0.81371,0.81259,0.81322,61800000.0
2008-03-25 09:45:00,0.81288,0.81365,0.81287,0.81365,66600000.0
2008-03-25 09:50:00,0.81377,0.81377,0.81321,0.81321,58000000.0
2008-03-25 09:55:00,0.81307,0.81307,0.81247,0.81254,63400000.0
2008-03-25 10:00:00,0.81258,0.81302,0.81252,0.81294,54800000.0
2008-03-25 10:05:00,0.81289,0.81338,0.81264,0.81272,69600000.0
2008-03-25 10:10:00,0.81311,0.81311,0.81258,0.81282,68800000.0
2008-03-25 10:15:00,0.81275,0.81352,0.81275,0.81331,60800000.0
2008-03-25 10:20:00,0.81337,0.81357,0.81297,0.81357,66600000.0
2008-03-25 10:25:00,0.81346,0.81352,0.81304,0.81329,62400000.0
2008-03-25 10:30:00,0.81348,0.81377,0.81314,0.81376,67600000.0
2008-03-25 10:35:00,0.81396,0.81579,0.81396,0.81579,61800000.0
2008-03-25 10:40:00,0.81578,0.8158,0.81505,0.81538,73600000.0
2008-03-25 10:45:00,0.81527,0.81597,0.81476,0.8156,68800000.0
2008-03-25 10:50:00,0.81544,0.81559,0.81518,0.81554,67200000.0
2008-03-25 10:55:00,0.81541,0.81561,0.81514,0.81556,67600000.0
2008-03-25 11:00:00,0.81557,0.81566,0.81525,0.8155,65600000.0
2008-03-25 11:05:00,0.81521,0.81567,0.81499,0.8151,64000000.0
2008-03-25 11:10:00,0.81547,0.81547,0.81497,0.81509,73600000.0
2008-03-25 11:15:00,0.81521,0.81524,0.81426,0.81449,64400000.0
2008-03-25 11:20:00,0.81453,0.8146,0.8133,0.81361,61800000.0
2008-03-25 11:25:00,0.81355,0.81373,0.81342,0.81351,60800000.0
2008-03-25 11:30:00,0.81361,0.81361,0.81286,0.81286,75000000.0
2008-03-25 11:35:00,0.81279,0.81305,0.81247,0.81251,67200000.0
2008-03-25 11:40:00,0.81262,0.81262,0.81192,0.81238,70400000.0
2008-03-25 11:45:00,0.81241,0.81281,0.81208,0.81281,67600000.0
2008-03-25 11:50:00,0.81301,0.81396,0.81251,0.81391,70800000.0
2008-03-25 11:55:00,0.8139,0.81505,0.81366,0.81505,60000000.0
2008-03-25 12:00:00,0.81508,0.81548,0.81419,0.81486,74600000.0
2008-03-25 12:05:00,0.81474,0.81483,0.81431,0.81475,64400000.0
2008-03-25 12:10:00,0.81472,0.81472,0.8133,0.8133,76800000.0
2008-03-25 12:15:00,0.81314,0.81355,0.81301,0.81355,76200000.0
2008-03-25 12:20:00,0.81348,0.81359,0.81237,0.81346,65600000.0
2008-03-25 12:25:00,0.81339,0.81406,0.81285,0.81384,61800000.0
2008-03-25 12:30:00,0.81402,0.8144,0.81363,0.8144,57600000.0
2008-03-25 12:35:00,0.81425,0.81613,0.81425,0.81613,68800000.0
2008-03-25 12:40:00,0.81614,0.81624,0.81559,0.81575,71400000.0
2008-03-25 12:45:00,0.81559,0.81617,0.81518,0.81612,67200000.0
2008-03-25 12:50:00,0.81629,0.81632,0.81583,0.81603,69800000.0
2008-03-25 12:55:00,0.81591,0.81601,0.8154,0.81553,70400000.0
2008-03-25 13:00:00,0.81555,0.81556,0.81464,0.81501,60800000.0
2008-03-25 13:05:00,0.81516,0.81531,0.81497,0.81507,76800000.0
2008-03-25 13:10:00,0.81504,0.81585,0.81454,0.81585,57600000.0
2008-03-25 13:15:00,0.81614,0.81679,0.81595,0.81679,78400000.0
2008-03-25 13:20:00,0.8168,0.81684,0.81619,0.81651,62400000.0
2008-03-25 13:25:00,0.81636,0.81649,0.81595,0.81604,63400000.0
2008-03-25 13:30:00,0.81612,0.81673,0.81612,0.81669,71400000.0
2008-03-25 13:35:00,0.81669,0.81669,0.81636,0.81652,70400000.0
2008-03-25 13:40:00,0.81644,0.81669,0.81627,0.8163,65600000.0
2008-03-25 13:45:00,0.81627,0.81628,0.81532,0.81566,124800000.0
2008-03-25 13:50:00,0.81556,0.81612,0.81446,0.81534,93800000.0
2008-03-25 13:55:00,0.81528,0.81535,0.81476,0.81517,59600000.0
2008-03-25 14:00:00,0.81509,0.81615,0.81506,0.81588,140000000.0
2008-03-25 14:05:00,0.81591,0.81601,0.81509,0.81532,72000000.0
2008-03-25 14:10:00,0.81553,0.81667,0.81553,0.81667,102400000.0
2008-03-25 14:15:00,0.8167,0.81672,0.81531,0.81619,81000000.0
2008-03-25 14:20:00,0.81607,0.81794,0.81607,0.81752,95400000.0
2008-03-25 14:25:00,0.81749,0.81862,0.81726,0.81856,206400000.0
2008-03-25 14:30:00,0.81702,0.81702,0.81538,0.81584,90000000.0
2008-03-25 14:35:00,0.81599,0.81665,0.81599,0.8165,144000000.0
2008-03-25 14:40:00,0.81659,0.81803,0.81659,0.81782,180800000.0
2008-03-25 14:45:00,0.81803,0.81837,0.81765,0.81772,99200000.0
2008-03-25 14:50:00,0.81768,0.81785,0.81759,0.81774,124600000.0
2008-03-25 14:55:00,0.81782,0.81816,0.81755,0.81804,88000000.0
2008-03-25 15:00:00,0.81821,0.81913,0.81782,0.81889,108800000.0
2008-03-25 15:05:00,0.81846,0.81911,0.818,0.81911,119400000.0
2008-03-25 15:10:00,0.8191,0.81948,0.81812,0.81823,168400000.0
2008-03-25 15:15:00,0.81805,0.81851,0.81732,0.81844,81000000.0
2008-03-25 15:20:00,0.81839,0.81839,0.81756,0.81804,120400000.0
2008-03-25 15:25:00,0.81799,0.81843,0.81724,0.81822,187400000.0
2008-03-25 15:30:00,0.81734,0.8188,0.81734,0.81791,131000000.0
2008-03-25 15:35:00,0.81806,0.81847,0.81798,0.8184,124200000.0
2008-03-25 15:40:00,0.81841,0.81886,0.81839,0.81881,157600000.0
2008-03-25 15:45:00,0.81875,0.81896,0.81818,0.81818,137000000.0
2008-03-25 15:50:00,0.818,0.81801,0.81756,0.81793,119400000.0
2008-03-25 15:55:00,0.81752,0.81855,0.81746,0.81853,117800000.0
2008-03-25 16:00:00,0.81871,0.81897,0.81774,0.81877,165400000.0
2008-03-25 16:05:00,0.81854,0.81859,0.81808,0.81827,189600000.0
2008-03-25 16:10:00,0.81812,0.81972,0.81717,0.8183,141800000.0
2008-03-25 16:15:00,0.81817,0.81918,0.81795,0.81877,132600000.0
2008-03-25 16:20:00,0.8188,0.81928,0.8186,0.8191,142400000.0
2008-03-25 16:25:00,0.81911,0.81931,0.81863,0.81866,95400000.0
2008-03-25 16:30:00,0.81874,0.81899,0.81844,0.81897,248400000.0
2008-03-25 16:35:00,0.81873,0.8195,0.81852,0.81943,242000000.0
2008-03-25 16:40:00,0.81939,0.81939,0.81845,0.81855,134800000.0
2008-03-25 16:45:00,0.8187,0.81877,0.81807,0.81807,305600000.0
2008-03-25 16:50:00,0.818,0.818,0.81708,0.81719,198600000.0
2008-03-25 16:55:00,0.81707,0.81715,0.81653,0.81696,251000000.0
2008-03-25 17:00:00,0.81716,0.81805,0.81708,0.81796,244200000.0
2008-03-25 17:05:00,0.8181,0.81872,0.81797,0.81868,218600000.0
2008-03-25 17:10:00,0.81879,0.81937,0.81879,0.81915,186600000.0
2008-03-25 17:15:00,0.81913,0.81922,0.8186,0.81907,169400000.0
2008-03-25 17:20:00,0.81909,0.8191,0.81882,0.8191,91200000.0
2008-03-25 17:25:00,0.81896,0.81929,0.81852,0.81852,136400000.0
2008-03-25 17:30:00,0.81864,0.8191,0.81864,0.81873,226400000.0
2008-03-25 17:35:00,0.81862,0.81879,0.81813,0.81879,272800000.0
2008-03-25 17:40:00,0.81882,0.81882,0.81802,0.81811,174800000.0
2008-03-25 17:45:00,0.81803,0.81828,0.81774,0.81806,266000000.0
2008-03-25 17:50:00,0.81802,0.81852,0.81802,0.81852,202200000.0
2008-03-25 17:55:00,0.81866,0.819,0.81723,0.81746,286600000.0
2008-03-25 18:00:00,0.81729,0.8173,0.81667,0.81687,224000000.0
2008-03-25 18:05:00,0.81695,0.81823,0.81695,0.81791,327600000.0
2008-03-25 18:10:00,0.81799,0.81891,0.81794,0.81891,102800000.0
2008-03-25 18:15:00,0.81902,0.81923,0.81881,0.8192,247600000.0
2008-03-25 18:20:00,0.81934,0.8204,0.81934,0.81998,242600000.0
2008-03-25 18:25:00,0.81982,0.81999,0.81939,0.81979,128000000.0
2008-03-25 18:30:00,0.81963,0.81963,0.81879,0.81906,133200000.0
2008-03-25 18:35:00,0.81908,0.81967,0.81863,0.81967,91200000.0
2008-03-25 18:40:00,0.81983,0.82113,0.81949,0.821,136400000.0
2008-03-25 18:45:00,0.82106,0.82123,0.82062,0.82109,120000000.0
2008-03-25 18:50:00,0.82112,0.82112,0.81996,0.82004,97600000.0
2008-03-25 18:55:00,0.82013,0.82033,0.8194,0.81958,99600000.0
2008-03-25 19:00:00,0.81993,0.82009,0.81986,0.81999,49600000.0
2008-03-25 19:05:00,0.82002,0.82068,0.81949,0.81949,169600000.0
2008-03-25 19:10:00,0.81925,0.81969,0.81919,0.81952,97600000.0
2008-03-25 19:15:00,0.8194,0.81986,0.81927,0.81968,59200000.0
2008-03-25 19:20:00,0.81969,0.81969,0.81923,0.81927,104000000.0
2008-03-25 19:25:00,0.81923,0.81931,0.81875,0.81909,78400000.0
2008-03-25 19:30:00,0.81915,0.82018,0.81915,0.81952,64400000.0
2008-03-25 19:35:00,0.8194,0.81954,0.8188,0.8189,51200000.0
2008-03-25 19:40:00,0.81944,0.81944,0.81891,0.81905,53200000.0
2008-03-25 19:45:00,0.8192,0.81946,0.81917,0.8193,67200000.0
2008-03-25 19:50:00,0.81914,0.81948,0.81882,0.81948,68200000.0
2008-03-25 19:55:00,0.81951,0.81993,0.81896,0.81961,64000000.0
2008-03-25 20:00:00,0.81997,0.82062,0.81986,0.82057,61200000.0
2008-03-25 20:05:00,0.82039,0.82042,0.81954,0.81977,57600000.0
2008-03-25 20:10:00,0.8198,0.81984,0.81951,0.81973,73000000.0
2008-03-25 20:15:00,0.81971,0.82005,0.81945,0.8196,70800000.0
2008-03-25 20:20:00,0.8195,0.82018,0.81831,0.81975,61200000.0
2008-03-25 20:25:00,0.81967,0.82023,0.81967,0.81992,64800000.0
2008-03-25 20:30:00,0.82001,0.82051,0.81995,0.82021,57600000.0
2008-03-25 20:35:00,0.81995,0.82034,0.8198,0.82034,52200000.0
2008-03-25 20:40:00,0.82034,0.82034,0.81981,0.81983,61200000.0
2008-03-25 20:45:00,0.81977,0.81999,0.81917,0.8193,62400000.0
2008-03-25 20:50:00,0.81975,0.8198,0.81957,0.81958,56000000.0
2008-03-25 20:55:00,0.81949,0.81975,0.81902,0.81975,75200000.0
2008-03-25 21:00:00,0.8199,0.81997,0.81949,0.81986,49600000.0
2008-03-25 21:05:00,0.82005,0.82014,0.81973,0.81999,53200000.0
2008-03-25 21:10:00,0.81985,0.82052,0.81978,0.82052,63400000.0
2008-03-25 21:15:00,0.8204,0.8204,0.81913,0.82015,48000000.0
2008-03-25 21:20:00,0.82007,0.8202,0.81991,0.81996,32000000.0
2008-03-25 21:25:00,0.81993,0.81994,0.8195,0.81955,64000000.0
2008-03-25 21:30:00,0.81935,0.81999,0.81935,0.81996,51200000.0
2008-03-25 21:35:00,0.81941,0.81951,0.81913,0.81917,54400000.0
2008-03-25 21:40:00,0.81914,0.81934,0.81841,0.81874,64000000.0
2008-03-25 21:45:00,0.81873,0.81933,0.81866,0.81913,50600000.0
2008-03-25 21:50:00,0.819,0.81946,0.81792,0.81945,66600000.0
2008-03-25 21:55:00,0.8194,0.81947,0.81822,0.81888,70400000.0
2008-03-25 22:00:00,0.81889,0.81945,0.81881,0.81945,56000000.0
2008-03-25 22:05:00,0.81985,0.81996,0.81933,0.81965,62400000.0
2008-03-25 22:10:00,0.81989,0.82049,0.81978,0.81978,57000000.0
2008-03-25 22:15:00,0.81954,0.81993,0.81953,0.8197,52200000.0
2008-03-25 22:20:00,0.81967,0.81996,0.81947,0.81965,49600000.0
2008-03-25 22:25:00,0.81977,0.81977,0.8182,0.81942,54400000.0
2008-03-25 22:30:00,0.81926,0.81992,0.81925,0.81947,52800000.0
2008-03-25 22:35:00,0.81955,0.82,0.81955,0.81979,46400000.0
2008-03-25 22:40:00,0.81939,0.81963,0.81934,0.81937,60800000.0
2008-03-25 22:45:00,0.81937,0.81948,0.81925,0.81928,60800000.0
2008-03-25 22:50:00,0.81917,0.81995,0.81914,0.81983,56000000.0
2008-03-25 22:55:00,0.81977,0.81989,0.81948,0.81977,58600000.0
2008-03-25 23:00:00,0.8194,0.81974,0.81915,0.81923,60800000.0
2008-03-25 23:05:00,0.81924,0.81947,0.81914,0.81934,54400000.0
2008-03-25 23:10:00,0.81936,0.82001,0.81936,0.81971,46400000.0
2008-03-25 23:15:00,0.81956,0.81989,0.81956,0.81986,60200000.0
2008-03-25 23:20:00,0.81991,0.82005,0.81939,0.81964,64000000.0
2008-03-25 23:25:00,0.81966,0.82068,0.81954,0.82068,51200000.0
2008-03-25 23:30:00,0.81965,0.82003,0.81933,0.82003,67200000.0
2008-03-25 23:35:00,0.82008,0.82058,0.81875,0.81978,58600000.0
2008-03-25 23:40:00,0.81986,0.81986,0.81932,0.81958,48400000.0
2008-03-25 23:45:00,0.8198,0.82068,0.81971,0.82061,61200000.0
2008-03-25 23:50:00,0.82047,0.82073,0.82015,0.82061,65000000.0
2008-03-25 23:55:00,0.82076,0.82088,0.82044,0.82052,51200000.0
2008-03-26 00:00:00,0.82047,0.82123,0.82001,0.82027,64000000.0
2008-03-26 00:05:00,0.8201,0.8205,0.81993,0.82043,57600000.0
2008-03-26 00:10:00,0.82144,0.82145,0.82018,0.82018,49600000.0
2008-03-26 00:15:00,0.82037,0.82141,0.81993,0.81993,54400000.0
2008-03-26 00:20:00,0.82016,0.82025,0.81972,0.81991,67200000.0
2008-03-26 00:25:00,0.81982,0.82023,0.81979,0.82019,44800000.0
2008-03-26 00:30:00,0.81942,0.82066,0.81942,0.81974,52800000.0
2008-03-26 00:35:00,0.81963,0.81981,0.81939,0.81973,65600000.0
2008-03-26 00:40:00,0.81942,0.81958,0.81924,0.81945,48000000.0
2008-03-26 00:45:00,0.81941,0.81953,0.81912,0.81929,53800000.0
2008-03-26 00:50:00,0.81949,0.81949,0.81903,0.81933,52800000.0
2008-03-26 00:55:00,0.8193,0.81933,0.81825,0.81911,54400000.0
2008-03-26 01:00:00,0.81917,0.81951,0.81895,0.81898,46800000.0
2008-03-26 01:05:00,0.81928,0.81928,0.81865,0.81912,54400000.0
2008-03-26 01:10:00,0.81872,0.81929,0.81813,0.81926,49600000.0
2008-03-26 01:15:00,0.81926,0.82052,0.81887,0.81887,64400000.0
2008-03-26 01:20:00,0.81897,0.8192,0.81865,0.81918,41600000.0
2008-03-26 01:25:00,0.81886,0.81964,0.81885,0.8196,44800000.0
2008-03-26 01:30:00,0.81972,0.81993,0.81903,0.81903,59200000.0
2008-03-26 01:35:00,0.81892,0.81905,0.81852,0.81863,51200000.0
2008-03-26 01:40:00,0.8191,0.81986,0.8191,0.8197,46400000.0
2008-03-26 01:45:00,0.81972,0.81995,0.81949,0.8197,48000000.0
2008-03-26 01:50:00,0.81988,0.82049,0.81978,0.81989,38400000.0
2008-03-26 01:55:00,0.82034,0.82078,0.81985,0.82069,67600000.0
2008-03-26 02:00:00,0.81992,0.81992,0.8192,0.8193,60000000.0
2008-03-26 02:05:00,0.81932,0.81959,0.81915,0.81915,57600000.0
2008-03-26 02:10:00,0.81905,0.81913,0.81863,0.81904,43200000.0
2008-03-26 02:15:00,0.81909,0.81918,0.81831,0.81873,51200000.0
2008-03-26 02:20:00,0.81874,0.81908,0.81866,0.81875,62400000.0
2008-03-26 02:25:00,0.81883,0.81932,0.81779,0.81799,51200000.0
2008-03-26 02:30:00,0.81929,0.81959,0.81896,0.8193,59200000.0
2008-03-26 02:35:00,0.81937,0.81948,0.8191,0.81948,47800000.0
2008-03-26 02:40:00,0.81917,0.82046,0.81872,0.81936,60800000.0
2008-03-26 02:45:00,0.81933,0.82025,0.81922,0.81929,45200000.0
2008-03-26 02:50:00,0.81928,0.81965,0.81905,0.81965,57400000.0
2008-03-26 02:55:00,0.8195,0.81965,0.81923,0.81923,62400000.0
2008-03-26 03:00:00,0.81967,0.81978,0.81895,0.81934,52800000.0
2008-03-26 03:05:00,0.81935,0.81962,0.81907,0.81931,65600000.0
2008-03-26 03:10:00,0.81919,0.81928,0.81893,0.81893,62400000.0
2008-03-26 03:15:00,0.81898,0.81898,0.81853,0.81893,46400000.0
2008-03-26 03:20:00,0.81898,0.81898,0.81834,0.81881,66000000.0
2008-03-26 03:25:00,0.81884,0.81895,0.81825,0.81845,59200000.0
2008-03-26 03:30:00,0.81846,0.81857,0.81799,0.81808,62400000.0
2008-03-26 03:35:00,0.81798,0.8184,0.81798,0.81817,43200000.0
2008-03-26 03:40:00,0.81833,0.81898,0.81781,0.81898,59200000.0
2008-03-26 03:45:00,0.81799,0.81806,0.81717,0.81731,48000000.0
2008-03-26 03:50:00,0.81756,0.81756,0.8168,0.81687,50000000.0
2008-03-26 03:55:00,0.81801,0.8181,0.81722,0.81722,67200000.0
2008-03-26 04:00:00,0.81721,0.81731,0.81678,0.81718,67200000.0
2008-03-26 04:05:00,0.81711,0.81711,0.81663,0.81696,40400000.0
2008-03-26 04:10:00,0.81687,0.81687,0.81641,0.81641,30400000.0
2008-03-26 04:15:00,0.81636,0.81687,0.81636,0.81679,41600000.0
2008-03-26 04:20:00,0.81633,0.81727,0.81585,0.81688,61200000.0
2008-03-26 04:25:00,0.81699,0.81728,0.81693,0.81695,41600000.0
2008-03-26 04:30:00,0.81709,0.81734,0.81661,0.81729,48000000.0
2008-03-26 04:35:00,0.81661,0.8171,0.81571,0.8171,54400000.0
2008-03-26 04:40:00,0.81722,0.81742,0.817,0.81734,60600000.0
2008-03-26 04:45:00,0.81727,0.81775,0.81724,0.81754,59200000.0
2008-03-26 04:50:00,0.81748,0.81781,0.81726,0.8173,41600000.0
2008-03-26 04:55:00,0.81749,0.81778,0.81727,0.81749,67200000.0
2008-03-26 05:00:00,0.81744,0.81751,0.81628,0.81705,67600000.0
2008-03-26 05:05:00,0.81682,0.81699,0.81648,0.8166,61800000.0
2008-03-26 05:10:00,0.81652,0.81659,0.81604,0.81604,61800000.0
2008-03-26 05:15:00,0.8161,0.81617,0.81458,0.81584,52800000.0
2008-03-26 05:20:00,0.81595,0.81683,0.81562,0.81575,56000000.0
2008-03-26 05:25:00,0.81635,0.81685,0.81635,0.81685,56000000.0
2008-03-26 05:30:00,0.81634,0.81685,0.81633,0.81637,43200000.0
2008-03-26 05:35:00,0.81627,0.81695,0.816,0.81605,62200000.0
2008-03-26 05:40:00,0.81666,0.81732,0.81656,0.81732,61200000.0
2008-03-26 05:45:00,0.81628,0.81677,0.81625,0.81647,59200000.0
2008-03-26 05:50:00,0.81652,0.81688,0.81646,0.81646,64000000.0
2008-03-26 05:55:00,0.81645,0.81701,0.81645,0.81701,52800000.0
2008-03-26 06:00:00,0.8171,0.8172,0.81666,0.81713,59200000.0
2008-03-26 06:05:00,0.8173,0.81753,0.81716,0.81751,53200000.0
2008-03-26 06:10:00,0.81738,0.81763,0.81728,0.81746,43200000.0
2008-03-26 06:15:00,0.81743,0.81765,0.81693,0.81699,59200000.0
2008-03-26 06:20:00,0.81668,0.81701,0.81567,0.81654,56000000.0
2008-03-26 06:25:00,0.81686,0.81734,0.81646,0.81734,29800000.0
2008-03-26 06:30:00,0.8171,0.81716,0.81659,0.81682,50000000.0
2008-03-26 06:35:00,0.81679,0.8169,0.81656,0.81666,45800000.0
2008-03-26 06:40:00,0.81675,0.81693,0.81645,0.8166,65400000.0
2008-03-26 06:45:00,0.81677,0.81677,0.81557,0.81563,49600000.0
2008-03-26 06:50:00,0.8157,0.8157,0.81543,0.81556,46800000.0
2008-03-26 06:55:00,0.8156,0.81637,0.81551,0.81637,52800000.0
2008-03-26 07:00:00,0.81587,0.81668,0.81583,0.81666,54400000.0
2008-03-26 07:05:00,0.81625,0.81665,0.81579,0.81613,44800000.0
2008-03-26 07:10:00,0.81642,0.81652,0.81592,0.81643,57600000.0
2008-03-26 07:15:00,0.81656,0.81698,0.81563,0.81666,54800000.0
2008-03-26 07:20:00,0.81639,0.81643,0.81618,0.81643,62800000.0
2008-03-26 07:25:00,0.81639,0.81703,0.81595,0.81628,67200000.0
2008-03-26 07:30:00,0.81629,0.81667,0.81629,0.81653,36800000.0
2008-03-26 07:35:00,0.81651,0.81651,0.81622,0.81648,30400000.0
2008-03-26 07:40:00,0.81649,0.81662,0.81624,0.81624,61800000.0
2008-03-26 07:45:00,0.81606,0.81632,0.81594,0.8162,65600000.0
2008-03-26 07:50:00,0.81631,0.81647,0.81604,0.81627,60200000.0
2008-03-26 07:55:00,0.81639,0.81647,0.81562,0.81587,54400000.0
2008-03-26 08:00:00,0.81581,0.81634,0.81574,0.81634,58000000.0
2008-03-26 08:05:00,0.81637,0.81744,0.81634,0.81694,50000000.0
2008-03-26 08:10:00,0.81709,0.81719,0.81654,0.81662,59200000.0
2008-03-26 08:15:00,0.81692,0.81714,0.81646,0.8166,67200000.0
2008-03-26 08:20:00,0.81637,0.81684,0.81623,0.81675,49600000.0
2008-03-26 08:25:00,0.81669,0.81669,0.8157,0.81622,60800000.0
2008-03-26 08:30:00,0.81632,0.81719,0.81623,0.81719,62400000.0
2008-03-26 08:35:00,0.81698,0.81784,0.81695,0.81784,60800000.0
2008-03-26 08:40:00,0.81787,0.81787,0.81695,0.81697,66600000.0
2008-03-26 08:45:00,0.81712,0.81757,0.81707,0.81718,70800000.0
2008-03-26 08:50:00,0.81722,0.81734,0.81656,0.81693,52800000.0
2008-03-26 08:55:00,0.81718,0.81718,0.81629,0.81639,70400000.0
2008-03-26 09:00:00,0.81631,0.8165,0.81601,0.81643,73600000.0
2008-03-26 09:05:00,0.81637,0.81682,0.81628,0.81672,64400000.0
2008-03-26 09:10:00,0.8167,0.81683,0.81637,0.81659,60800000.0
2008-03-26 09:15:00,0.81654,0.81716,0.81551,0.81712,49600000.0
2008-03-26 09:20:00,0.81717,0.81721,0.81669,0.81669,59200000.0
2008-03-26 09:25:00,0.81669,0.81674,0.81639,0.81639,51200000.0
2008-03-26 09:30:00,0.81646,0.8165,0.81578,0.81621,67600000.0
2008-03-26 09:35:00,0.8161,0.81646,0.81606,0.81637,59200000.0
2008-03-26 09:40:00,0.81562,0.81711,0.81562,0.81642,65600000.0
2008-03-26 09:45:00,0.81649,0.8168,0.81624,0.81664,67600000.0
2008-03-26 09:50:00,0.81662,0.81662,0.81575,0.81593,57600000.0
2008-03-26 09:55:00,0.81595,0.81606,0.8152,0.81523,64000000.0
2008-03-26 10:00:00,0.81528,0.81539,0.8149,0.8149,54400000.0
2008-03-26 10:05:00,0.81495,0.81509,0.81469,0.81469,68600000.0
2008-03-26 10:10:00,0.81482,0.81512,0.81451,0.81498,68800000.0
2008-03-26 10:15:00,0.81506,0.81514,0.81438,0.81438,62000000.0
2008-03-26 10:20:00,0.81437,0.81454,0.81416,0.81437,67200000.0
2008-03-26 10:25:00,0.81435,0.81435,0.81309,0.81379,63200000.0
2008-03-26 10:30:00,0.81381,0.81462,0.81381,0.81411,67200000.0
2008-03-26 10:35:00,0.81419,0.81428,0.81407,0.8142,62400000.0
2008-03-26 10:40:00,0.81415,0.81453,0.81311,0.81352,73000000.0
2008-03-26 10:45:00,0.8136,0.81421,0.8136,0.814,68800000.0
2008-03-26 10:50:00,0.81409,0.81428,0.81338,0.81397,67200000.0
2008-03-26 10:55:00,0.81388,0.81418,0.81355,0.81411,67200000.0
2008-03-26 11:00:00,0.81385,0.81509,0.81385,0.81509,66000000.0
2008-03-26 11:05:00,0.81505,0.81586,0.81501,0.81578,63800000.0
2008-03-26 11:10:00,0.8159,0.81777,0.81587,0.81777,74000000.0
2008-03-26 11:15:00,0.81831,0.81863,0.81739,0.8175,64400000.0
2008-03-26 11:20:00,0.81763,0.81794,0.81715,0.81752,70400000.0
2008-03-26 11:25:00,0.81736,0.81736,0.81637,0.81646,60800000.0
2008-03-26 11:30:00,0.81633,0.81633,0.81557,0.81563,75200000.0
2008-03-26 11:35:00,0.81566,0.81619,0.81563,0.81605,67200000.0
2008-03-26 11:40:00,0.81594,0.81596,0.81501,0.81523,70400000.0
2008-03-26 11:45:00,0.81546,0.81567,0.81502,0.81562,67200000.0
2008-03-26 11:50:00,0.81559,0.81562,0.81427,0.81562,70800000.0
2008-03-26 11:55:00,0.81567,0.81588,0.81516,0.81586,59200000.0
2008-03-26 12:00:00,0.81584,0.81718,0.815,0.81718,75200000.0
2008-03-26 12:05:00,0.81717,0.81907,0.81717,0.81898,65600000.0
2008-03-26 12:10:00,0.81893,0.81893,0.81798,0.81811,76800000.0
2008-03-26 12:15:00,0.81837,0.81837,0.81728,0.81728,77600000.0
2008-03-26 12:20:00,0.81709,0.81724,0.81615,0.8172,66000000.0
2008-03-26 12:25:00,0.81732,0.81732,0.81586,0.81726,62400000.0
2008-03-26 12:30:00,0.81732,0.81739,0.81652,0.81657,57600000.0
2008-03-26 12:35:00,0.81659,0.81689,0.81617,0.81677,68800000.0
2008-03-26 12:40:00,0.81683,0.81718,0.81663,0.81674,72000000.0
2008-03-26 12:45:00,0.81693,0.81763,0.81693,0.81733,67200000.0
2008-03-26 12:50:00,0.81738,0.81769,0.817,0.81758,71200000.0
2008-03-26 12:55:00,0.81765,0.81765,0.81704,0.81704,70800000.0
2008-03-26 13:00:00,0.81723,0.81749,0.81653,0.81681,60800000.0
2008-03-26 13:05:00,0.8168,0.817,0.81624,0.81667,76800000.0
2008-03-26 13:10:00,0.81664,0.81749,0.81638,0.81722,56000000.0
2008-03-26 13:15:00,0.81768,0.81836,0.81751,0.81785,78400000.0
2008-03-26 13:20:00,0.81795,0.81832,0.81718,0.81771,62400000.0
2008-03-26 13:25:00,0.81762,0.81899,0.81762,0.81899,64000000.0
2008-03-26 13:30:00,0.81881,0.81881,0.8177,0.81792,72400000.0
2008-03-26 13:35:00,0.81792,0.81792,0.81629,0.81673,70400000.0
2008-03-26 13:40:00,0.81694,0.81729,0.81694,0.81705,65600000.0
2008-03-26 13:45:00,0.81684,0.8171,0.81683,0.8171,125200000.0
2008-03-26 13:50:00,0.81707,0.81707,0.81523,0.81629,94400000.0
2008-03-26 13:55:00,0.81655,0.81706,0.81655,0.81695,69200000.0
2008-03-26 14:00:00,0.81684,0.81695,0.81639,0.81663,139000000.0
2008-03-26 14:05:00,0.81636,0.8173,0.81636,0.81718,76800000.0
2008-03-26 14:10:00,0.81728,0.81739,0.81688,0.81691,102400000.0
2008-03-26 14:15:00,0.81695,0.81728,0.81599,0.81728,80800000.0
2008-03-26 14:20:00,0.81734,0.81785,0.81728,0.8175,96000000.0
2008-03-26 14:25:00,0.81773,0.81787,0.81705,0.81705,206200000.0
2008-03-26 14:30:00,0.81702,0.81754,0.8169,0.8169,89000000.0
2008-03-26 14:35:00,0.8168,0.81878,0.8168,0.81878,144000000.0
2008-03-26 14:40:00,0.81911,0.81943,0.81879,0.81936,181200000.0
2008-03-26 14:45:00,0.81928,0.81928,0.81849,0.81874,98600000.0
2008-03-26 14:50:00,0.81862,0.81934,0.81858,0.81927,124800000.0
2008-03-26 14:55:00,0.81879,0.81981,0.81879,0.81948,88400000.0
2008-03-26 15:00:00,0.81923,0.82063,0.81923,0.82054,108800000.0
2008-03-26 15:05:00,0.82042,0.82059,0.8195,0.81956,120400000.0
2008-03-26 15:10:00,0.81945,0.81957,0.81908,0.81936,166800000.0
2008-03-26 15:15:00,0.8194,0.81966,0.8191,0.8196,81600000.0
2008-03-26 15:20:00,0.81971,0.81986,0.81902,0.81961,112400000.0
2008-03-26 15:25:00,0.8196,0.81997,0.81861,0.81964,178000000.0
2008-03-26 15:30:00,0.81828,0.81933,0.81776,0.81901,131200000.0
2008-03-26 15:35:00,0.81925,0.81942,0.81853,0.81872,124800000.0
2008-03-26 15:40:00,0.81878,0.81896,0.81812,0.81859,156800000.0
2008-03-26 15:45:00,0.81856,0.8188,0.81813,0.81855,137600000.0
2008-03-26 15:50:00,0.8183,0.81844,0.81765,0.81772,120000000.0
2008-03-26 15:55:00,0.81758,0.81784,0.81743,0.81759,118800000.0
2008-03-26 16:00:00,0.81802,0.81895,0.81791,0.81877,164600000.0
2008-03-26 16:05:00,0.81867,0.81873,0.81801,0.81801,188800000.0
2008-03-26 16:10:00,0.81804,0.81861,0.81702,0.81861,142400000.0
2008-03-26 16:15:00,0.81862,0.81922,0.81861,0.819,132800000.0
2008-03-26 16:20:00,0.81914,0.81924,0.81891,0.81895,142400000.0
2008-03-26 16:25:00,0.8189,0.81906,0.81831,0.81844,96400000.0
2008-03-26 16:30:00,0.81839,0.81881,0.81818,0.81837,246800000.0
2008-03-26 16:35:00,0.81804,0.81858,0.81803,0.81857,243600000.0
2008-03-26 16:40:00,0.8187,0.81881,0.81833,0.81841,134400000.0
2008-03-26 16:45:00,0.81849,0.81849,0.81745,0.81775,303600000.0
2008-03-26 16:50:00,0.8174,0.81785,0.81731,0.81783,198800000.0
2008-03-26 16:55:00,0.81788,0.81868,0.81751,0.81751,250000000.0
2008-03-26 17:00:00,0.81755,0.81812,0.81752,0.81774,244800000.0
2008-03-26 17:05:00,0.81778,0.81792,0.81758,0.81769,219200000.0
2008-03-26 17:10:00,0.81755,0.81807,0.81752,0.81763,185400000.0
2008-03-26 17:15:00,0.81733,0.81792,0.81733,0.81779,169000000.0
2008-03-26 17:20:00,0.81782,0.81782,0.81696,0.81704,90600000.0
2008-03-26 17:25:00,0.817,0.81864,0.817,0.81846,137600000.0
2008-03-26 17:30:00,0.81851,0.81877,0.81848,0.81868,224400000.0
2008-03-26 17:35:00,0.81871,0.81954,0.81841,0.81923,272400000.0
2008-03-26 17:40:00,0.8189,0.8189,0.81788,0.8179,174200000.0
2008-03-26 17:45:00,0.81777,0.81832,0.81756,0.81786,266200000.0
2008-03-26 17:50:00,0.81783,0.81801,0.81751,0.81764,201400000.0
2008-03-26 17:55:00,0.8177,0.81778,0.81723,0.81728,286400000.0
2008-03-26 18:00:00,0.81705,0.81747,0.81682,0.81747,223400000.0
2008-03-26 18:05:00,0.81752,0.81769,0.81648,0.81648,327400000.0
2008-03-26 18:10:00,0.81642,0.81682,0.81605,0.81682,102400000.0
2008-03-26 18:15:00,0.81702,0.81702,0.8165,0.81665,244000000.0
2008-03-26 18:20:00,0.81665,0.81676,0.81613,0.81639,244000000.0
2008-03-26 18:25:00,0.81643,0.8166,0.81615,0.81626,128400000.0
2008-03-26 18:30:00,0.81633,0.81676,0.81622,0.81628,132800000.0
2008-03-26 18:35:00,0.81623,0.81637,0.81591,0.81614,91200000.0
2008-03-26 18:40:00,0.81598,0.81625,0.81567,0.81624,136000000.0
2008-03-26 18:45:00,0.81606,0.81642,0.81594,0.81638,120000000.0
2008-03-26 18:50:00,0.81659,0.8166,0.81548,0.81549,97600000.0
2008-03-26 18:55:00,0.81547,0.81626,0.81547,0.81586,99600000.0
2008-03-26 19:00:00,0.81575,0.81602,0.81557,0.81579,53200000.0
2008-03-26 19:05:00,0.81595,0.8163,0.81575,0.81625,169600000.0
2008-03-26 19:10:00,0.81617,0.81617,0.81571,0.81608,97000000.0
2008-03-26 19:15:00,0.8163,0.81721,0.8163,0.8171,70800000.0
2008-03-26 19:20:00,0.81714,0.81753,0.81704,0.81739,103800000.0
2008-03-26 19:25:00,0.81755,0.81755,0.81681,0.81712,77800000.0
2008-03-26 19:30:00,0.81719,0.81719,0.8161,0.81632,64400000.0
2008-03-26 19:35:00,0.81625,0.81659,0.81618,0.81634,61800000.0
2008-03-26 19:40:00,0.81616,0.81664,0.81598,0.81628,62400000.0
2008-03-26 19:45:00,0.81621,0.81688,0.81588,0.81688,67200000.0
2008-03-26 19:50:00,0.81696,0.81736,0.81673,0.81724,68800000.0
2008-03-26 19:55:00,0.81716,0.81743,0.81707,0.81707,64400000.0
2008-03-26 20:00:00,0.81705,0.81709,0.81651,0.81684,60800000.0
2008-03-26 20:05:00,0.81709,0.81731,0.8168,0.81715,57000000.0
2008-03-26 20:10:00,0.81722,0.81723,0.81687,0.81695,73000000.0
2008-03-26 20:15:00,0.81707,0.81745,0.81692,0.81722,70400000.0
2008-03-26 20:20:00,0.81711,0.81719,0.81597,0.81699,60800000.0
2008-03-26 20:25:00,0.81679,0.81696,0.81665,0.81695,69800000.0
2008-03-26 20:30:00,0.81722,0.81759,0.81717,0.8174,57400000.0
2008-03-26 20:35:00,0.81721,0.81801,0.81684,0.81702,51200000.0
2008-03-26 20:40:00,0.81725,0.81729,0.81696,0.81702,51200000.0
2008-03-26 20:45:00,0.81657,0.8176,0.81652,0.81757,62400000.0
2008-03-26 20:50:00,0.81755,0.81854,0.81747,0.81853,56400000.0
2008-03-26 20:55:00,0.81847,0.81858,0.81826,0.81826,74600000.0
2008-03-26 21:00:00,0.81837,0.81907,0.8183,0.8183,49600000.0
2008-03-26 21:05:00,0.81835,0.81885,0.81829,0.81861,59200000.0
2008-03-26 21:10:00,0.81873,0.81931,0.81865,0.81927,64800000.0
2008-03-26 21:15:00,0.81877,0.8188,0.81774,0.81853,43200000.0
2008-03-26 21:20:00,0.81847,0.81875,0.81842,0.8185,44800000.0
2008-03-26 21:25:00,0.81807,0.81861,0.81807,0.81846,64000000.0
2008-03-26 21:30:00,0.81821,0.81894,0.81758,0.8188,53400000.0
2008-03-26 21:35:00,0.8184,0.81893,0.8184,0.81893,57600000.0
2008-03-26 21:40:00,0.8188,0.81908,0.81872,0.81877,68800000.0
2008-03-26 21:45:00,0.81841,0.81882,0.81831,0.8186,50400000.0
2008-03-26 21:50:00,0.81868,0.81892,0.81766,0.81826,67200000.0
2008-03-26 21:55:00,0.81832,0.8192,0.81732,0.8192,70400000.0
2008-03-26 22:00:00,0.81924,0.81926,0.8186,0.81871,54200000.0
2008-03-26 22:05:00,0.81871,0.81891,0.8183,0.81852,62400000.0
2008-03-26 22:10:00,0.81852,0.81864,0.81806,0.81836,73000000.0
2008-03-26 22:15:00,0.81822,0.81841,0.8172,0.81834,61200000.0
2008-03-26 22:20:00,0.81778,0.81778,0.81723,0.81766,52800000.0
2008-03-26 22:25:00,0.81747,0.81827,0.81717,0.81787,57600000.0
2008-03-26 22:30:00,0.81784,0.81806,0.81733,0.81735,59200000.0
2008-03-26 22:35:00,0.81749,0.81753,0.81712,0.81719,52800000.0
2008-03-26 22:40:00,0.81718,0.81753,0.81713,0.81741,60800000.0
2008-03-26 22:45:00,0.81706,0.81768,0.81706,0.8172,43200000.0
2008-03-26 22:50:00,0.81717,0.81738,0.81695,0.81719,57400000.0
2008-03-26 22:55:00,0.8173,0.81824,0.8173,0.81824,41600000.0
2008-03-26 23:00:00,0.81846,0.81939,0.81812,0.81915,55400000.0
2008-03-26 23:05:00,0.81904,0.81993,0.81904,0.81993,50600000.0
2008-03-26 23:10:00,0.81987,0.81997,0.81921,0.81921,52800000.0
2008-03-26 23:15:00,0.81904,0.81904,0.81825,0.81882,54400000.0
2008-03-26 23:20:00,0.81885,0.81885,0.81822,0.81855,72000000.0
2008-03-26 23:25:00,0.81854,0.81854,0.81801,0.81834,54400000.0
2008-03-26 23:30:00,0.81792,0.81857,0.81792,0.81848,76800000.0
2008-03-26 23:35:00,0.81844,0.81875,0.81738,0.81831,53800000.0
2008-03-26 23:40:00,0.81845,0.81922,0.81724,0.81837,51200000.0
2008-03-26 23:45:00,0.81844,0.81986,0.81844,0.81941,60800000.0
2008-03-26 23:50:00,0.81935,0.81966,0.8188,0.8195,66000000.0
2008-03-26 23:55:00,0.81941,0.81941,0.81869,0.81912,59200000.0
2008-03-27 00:00:00,0.819,0.819,0.81825,0.81864,53800000.0
2008-03-27 00:05:00,0.81835,0.81896,0.81835,0.81871,57600000.0
2008-03-27 00:10:00,0.81872,0.81884,0.81859,0.81875,57000000.0
2008-03-27 00:15:00,0.81884,0.81884,0.81826,0.81835,43200000.0
2008-03-27 00:20:00,0.81813,0.81841,0.81795,0.8182,60800000.0
2008-03-27 00:25:00,0.81893,0.81893,0.8175,0.81823,59200000.0
2008-03-27 00:30:00,0.81809,0.81845,0.81767,0.81827,65600000.0
2008-03-27 00:35:00,0.81824,0.81851,0.81817,0.81819,65600000.0
2008-03-27 00:40:00,0.81817,0.81839,0.81784,0.81784,47400000.0
2008-03-27 00:45:00,0.81792,0.818,0.81751,0.81798,52800000.0
2008-03-27 00:50:00,0.81852,0.81857,0.81788,0.81805,46400000.0
2008-03-27 00:55:00,0.81808,0.81863,0.81718,0.81863,57000000.0
2008-03-27 01:00:00,0.81867,0.81896,0.81832,0.8189,60800000.0
2008-03-27 01:05:00,0.81881,0.81881,0.81787,0.8179,57600000.0
2008-03-27 01:10:00,0.81798,0.81883,0.81798,0.8185,46400000.0
2008-03-27 01:15:00,0.81856,0.81856,0.81791,0.81814,70400000.0
2008-03-27 01:20:00,0.81798,0.81837,0.81791,0.81829,64000000.0
2008-03-27 01:25:00,0.81812,0.81847,0.81801,0.81827,52200000.0
2008-03-27 01:30:00,0.81814,0.81837,0.81771,0.81802,59200000.0
2008-03-27 01:35:00,0.81824,0.81856,0.81791,0.81817,51200000.0
2008-03-27 01:40:00,0.81822,0.81845,0.81784,0.81807,51200000.0
2008-03-27 01:45:00,0.81814,0.81838,0.81806,0.81829,43600000.0
2008-03-27 01:50:00,0.81827,0.81827,0.81793,0.81794,35000000.0
2008-03-27 01:55:00,0.81799,0.81836,0.8179,0.81832,64000000.0
2008-03-27 02:00:00,0.8184,0.81867,0.81769,0.81782,59200000.0
2008-03-27 02:05:00,0.81784,0.81785,0.81704,0.81719,57600000.0
2008-03-27 02:10:00,0.81706,0.81729,0.81687,0.81707,38400000.0
2008-03-27 02:15:00,0.8173,0.81758,0.8172,0.81749,56400000.0
2008-03-27 02:20:00,0.81751,0.81777,0.81751,0.81766,59200000.0
2008-03-27 02:25:00,0.81738,0.81762,0.81635,0.81651,50600000.0
2008-03-27 02:30:00,0.81753,0.81761,0.81732,0.81746,58600000.0
2008-03-27 02:35:00,0.81742,0.81742,0.8171,0.8174,48000000.0
2008-03-27 02:40:00,0.81725,0.81725,0.81571,0.81699,59600000.0
2008-03-27 02:45:00,0.81674,0.81698,0.81635,0.81652,49600000.0
2008-03-27 02:50:00,0.81637,0.81667,0.816,0.81621,57600000.0
2008-03-27 02:55:00,0.81628,0.81644,0.81623,0.81625,62800000.0
2008-03-27 03:00:00,0.81609,0.81675,0.81592,0.816,59600000.0
2008-03-27 03:05:00,0.81599,0.81612,0.81527,0.81573,65600000.0
2008-03-27 03:10:00,0.81586,0.81598,0.81539,0.81578,62400000.0
2008-03-27 03:15:00,0.8159,0.8159,0.81569,0.8158,33600000.0
2008-03-27 03:20:00,0.81567,0.81635,0.81526,0.81535,62800000.0
2008-03-27 03:25:00,0.81583,0.81617,0.81565,0.81592,59600000.0
2008-03-27 03:30:00,0.81599,0.81622,0.81582,0.81615,62400000.0
2008-03-27 03:35:00,0.81625,0.81674,0.81625,0.81667,51200000.0
2008-03-27 03:40:00,0.8166,0.8166,0.81609,0.81618,55400000.0
2008-03-27 03:45:00,0.81613,0.81637,0.81591,0.81631,36200000.0
2008-03-27 03:50:00,0.81624,0.8169,0.81624,0.81681,57600000.0
2008-03-27 03:55:00,0.81635,0.81684,0.8163,0.81667,67200000.0
2008-03-27 04:00:00,0.81664,0.81688,0.81593,0.81637,69800000.0
2008-03-27 04:05:00,0.81671,0.81679,0.81645,0.81658,48000000.0
2008-03-27 04:10:00,0.81686,0.81686,0.81654,0.81682,41000000.0
2008-03-27 04:15:00,0.81683,0.81713,0.81668,0.81704,48000000.0
2008-03-27 04:20:00,0.81704,0.8175,0.81624,0.81708,57400000.0
2008-03-27 04:25:00,0.81709,0.81805,0.81707,0.81797,32000000.0
2008-03-27 04:30:00,0.81708,0.81708,0.8163,0.81656,50000000.0
2008-03-27 04:35:00,0.81621,0.81654,0.81489,0.81603,57600000.0
2008-03-27 04:40:00,0.81589,0.81671,0.81567,0.8165,60800000.0
2008-03-27 04:45:00,0.81639,0.81699,0.81631,0.81699,59600000.0
2008-03-27 04:50:00,0.81698,0.81719,0.81575,0.8164,52800000.0
2008-03-27 04:55:00,0.81697,0.81725,0.81695,0.81695,67200000.0
2008-03-27 05:00:00,0.81679,0.81738,0.81603,0.8171,67600000.0
2008-03-27 05:05:00,0.81705,0.81715,0.81667,0.81684,62400000.0
2008-03-27 05:10:00,0.8166,0.81696,0.81658,0.81687,49600000.0
2008-03-27 05:15:00,0.81684,0.81695,0.81641,0.81653,46400000.0
2008-03-27 05:20:00,0.81649,0.81683,0.81619,0.81629,52800000.0
2008-03-27 05:25:00,0.81636,0.81688,0.81636,0.81645,56000000.0
2008-03-27 05:30:00,0.81631,0.8168,0.81631,0.81676,35200000.0
2008-03-27 05:35:00,0.81674,0.81682,0.81645,0.81675,64000000.0
2008-03-27 05:40:00,0.81678,0.81686,0.81655,0.81681,59200000.0
2008-03-27 05:45:00,0.81689,0.81717,0.81676,0.81676,59200000.0
2008-03-27 05:50:00,0.81683,0.81689,0.81655,0.81678,63400000.0
2008-03-27 05:55:00,0.81717,0.81752,0.81717,0.81752,62800000.0
2008-03-27 06:00:00,0.81757,0.81822,0.81754,0.81822,58600000.0
2008-03-27 06:05:00,0.81786,0.81801,0.81756,0.81777,52800000.0
2008-03-27 06:10:00,0.81778,0.81786,0.81751,0.81786,41600000.0
2008-03-27 06:15:00,0.81784,0.81792,0.81747,0.81755,59200000.0
2008-03-27 06:20:00,0.81756,0.81777,0.81671,0.81745,55400000.0
2008-03-27 06:25:00,0.81756,0.81756,0.8169,0.8169,22400000.0
2008-03-27 06:30:00,0.81697,0.81719,0.81695,0.8171,49600000.0
2008-03-27 06:35:00,0.81729,0.8173,0.81714,0.81714,27200000.0
2008-03-27 06:40:00,0.81716,0.81763,0.81716,0.81748,65600000.0
2008-03-27 06:45:00,0.81744,0.8179,0.81725,0.81784,40000000.0
2008-03-27 06:50:00,0.8179,0.818,0.81751,0.81765,38400000.0
2008-03-27 06:55:00,0.81785,0.81796,0.81746,0.81762,48000000.0
2008-03-27 07:00:00,0.81763,0.81773,0.81725,0.81773,58000000.0
2008-03-27 07:05:00,0.81768,0.81779,0.81744,0.8177,53200000.0
2008-03-27 07:10:00,0.81764,0.81785,0.8173,0.81785,34600000.0
2008-03-27 07:15:00,0.81797,0.81809,0.81701,0.81803,55400000.0
2008-03-27 07:20:00,0.81769,0.81788,0.81755,0.8177,62400000.0
2008-03-27 07:25:00,0.81761,0.81837,0.81756,0.81804,67200000.0
2008-03-27 07:30:00,0.81811,0.81831,0.81772,0.81831,52800000.0
2008-03-27 07:35:00,0.81841,0.81855,0.81817,0.81835,54400000.0
2008-03-27 07:40:00,0.81818,0.81848,0.81807,0.81846,50600000.0
2008-03-27 07:45:00,0.81859,0.81875,0.8182,0.81822,56000000.0
2008-03-27 07:50:00,0.81855,0.81871,0.81854,0.81865,53800000.0
2008-03-27 07:55:00,0.8187,0.81897,0.81857,0.81888,54800000.0
2008-03-27 08:00:00,0.81897,0.81911,0.81884,0.81884,57600000.0
2008-03-27 08:05:00,0.81872,0.81891,0.81862,0.81862,54400000.0
2008-03-27 08:10:00,0.81847,0.81875,0.81832,0.81855,49600000.0
2008-03-27 08:15:00,0.81855,0.8193,0.81855,0.81876,67000000.0
2008-03-27 08:20:00,0.81854,0.81863,0.81847,0.81851,59600000.0
2008-03-27 08:25:00,0.8186,0.8186,0.81829,0.81832,60800000.0
2008-03-27 08:30:00,0.81785,0.81849,0.81785,0.81807,61800000.0
2008-03-27 08:35:00,0.81763,0.81775,0.81726,0.81766,55400000.0
2008-03-27 08:40:00,0.81783,0.81783,0.8169,0.81723,67200000.0
2008-03-27 08:45:00,0.8172,0.81772,0.8172,0.81763,70600000.0
2008-03-27 08:50:00,0.81765,0.81771,0.81707,0.8176,59200000.0
2008-03-27 08:55:00,0.81785,0.81815,0.81773,0.81814,70800000.0
2008-03-27 09:00:00,0.81787,0.81853,0.81748,0.81853,74000000.0
2008-03-27 09:05:00,0.81818,0.81862,0.81809,0.81839,63400000.0
2008-03-27 09:10:00,0.81829,0.81847,0.81823,0.81847,43600000.0
2008-03-27 09:15:00,0.81844,0.81858,0.81741,0.81806,67600000.0
2008-03-27 09:20:00,0.8183,0.8187,0.81827,0.8187,59200000.0
2008-03-27 09:25:00,0.81876,0.81888,0.81857,0.81866,54400000.0
2008-03-27 09:30:00,0.81875,0.81875,0.81849,0.81856,67200000.0
2008-03-27 09:35:00,0.81863,0.81878,0.81831,0.81843,59200000.0
2008-03-27 09:40:00,0.81735,0.81836,0.81735,0.81783,69200000.0
2008-03-27 09:45:00,0.81783,0.81856,0.81783,0.81855,67200000.0
2008-03-27 09:50:00,0.81864,0.81864,0.81842,0.81842,58000000.0
2008-03-27 09:55:00,0.81842,0.81862,0.81819,0.81861,64000000.0
2008-03-27 10:00:00,0.81841,0.81914,0.81829,0.81881,54400000.0
2008-03-27 10:05:00,0.81901,0.81958,0.81901,0.81944,68800000.0
2008-03-27 10:10:00,0.81941,0.81953,0.81891,0.81953,68800000.0
2008-03-27 10:15:00,0.81967,0.81996,0.81934,0.81934,61200000.0
2008-03-27 10:20:00,0.81918,0.81937,0.819,0.81921,67200000.0
2008-03-27 10:25:00,0.81938,0.81946,0.81846,0.81862,62400000.0
2008-03-27 10:30:00,0.81868,0.81904,0.81821,0.81904,66000000.0
2008-03-27 10:35:00,0.81899,0.81899,0.81838,0.81849,62200000.0
2008-03-27 10:40:00,0.81833,0.81848,0.8179,0.81794,74000000.0
2008-03-27 10:45:00,0.81818,0.81824,0.81781,0.81791,68800000.0
2008-03-27 10:50:00,0.81788,0.81788,0.81619,0.81623,67200000.0
2008-03-27 10:55:00,0.81623,0.81651,0.81618,0.81639,67200000.0
2008-03-27 11:00:00,0.81642,0.81817,0.81642,0.81817,65600000.0
2008-03-27 11:05:00,0.81817,0.81852,0.81787,0.81852,64000000.0
2008-03-27 11:10:00,0.81871,0.81974,0.81867,0.81965,74000000.0
2008-03-27 11:15:00,0.81922,0.81978,0.81874,0.81929,64000000.0
2008-03-27 11:20:00,0.81929,0.81933,0.81888,0.8191,62800000.0
2008-03-27 11:25:00,0.81917,0.81936,0.81892,0.81925,60800000.0
2008-03-27 11:30:00,0.81911,0.81918,0.81866,0.81902,74600000.0
2008-03-27 11:35:00,0.81921,0.81926,0.81869,0.81869,67200000.0
2008-03-27 11:40:00,0.81878,0.81934,0.81846,0.81934,70400000.0
2008-03-27 11:45:00,0.81923,0.81945,0.81889,0.81945,67200000.0
2008-03-27 11:50:00,0.81949,0.82134,0.81916,0.82134,70400000.0
2008-03-27 11:55:00,0.82134,0.82214,0.82119,0.82164,58600000.0
2008-03-27 12:00:00,0.8216,0.822,0.82079,0.82165,74600000.0
2008-03-27 12:05:00,0.82164,0.82229,0.82141,0.82199,65400000.0
2008-03-27 12:10:00,0.82203,0.823,0.82185,0.82264,76800000.0
2008-03-27 12:15:00,0.82253,0.82253,0.82136,0.82145,76800000.0
2008-03-27 12:20:00,0.82147,0.82213,0.82041,0.82213,70400000.0
2008-03-27 12:25:00,0.82224,0.82229,0.82104,0.82157,62400000.0
2008-03-27 12:30:00,0.82157,0.82157,0.82081,0.82089,60800000.0
2008-03-27 12:35:00,0.82073,0.82078,0.81968,0.81984,69200000.0
2008-03-27 12:40:00,0.81974,0.82003,0.81974,0.81998,72000000.0
2008-03-27 12:45:00,0.81997,0.82004,0.81917,0.81967,67200000.0
2008-03-27 12:50:00,0.81956,0.81959,0.81903,0.81944,70400000.0
2008-03-27 12:55:00,0.81957,0.82004,0.81957,0.81997,70800000.0
2008-03-27 13:00:00,0.82006,0.82081,0.81982,0.82067,60800000.0
2008-03-27 13:05:00,0.82065,0.82069,0.82007,0.82018,76200000.0
2008-03-27 13:10:00,0.82022,0.8205,0.81921,0.81922,62400000.0
2008-03-27 13:15:00,0.81915,0.8194,0.81891,0.81938,78400000.0
2008-03-27 13:20:00,0.81955,0.81974,0.81953,0.81966,62400000.0
2008-03-27 13:25:00,0.81963,0.82033,0.81959,0.82033,63800000.0
2008-03-27 13:30:00,0.82048,0.8206,0.82018,0.8206,72000000.0
2008-03-27 13:35:00,0.82074,0.82074,0.8203,0.82034,69800000.0
2008-03-27 13:40:00,0.82047,0.82072,0.8202,0.82072,65600000.0
2008-03-27 13:45:00,0.82069,0.82083,0.82006,0.82012,125200000.0
2008-03-27 13:50:00,0.8203,0.82097,0.81988,0.82095,94400000.0
2008-03-27 13:55:00,0.82106,0.8212,0.82067,0.82107,63400000.0
2008-03-27 14:00:00,0.82098,0.82116,0.82081,0.82096,138600000.0
2008-03-27 14:05:00,0.82109,0.82157,0.82072,0.82124,74600000.0
2008-03-27 14:10:00,0.82117,0.82148,0.82108,0.82124,102400000.0
2008-03-27 14:15:00,0.82121,0.82188,0.82081,0.82169,81600000.0
2008-03-27 14:20:00,0.82146,0.82167,0.82078,0.82167,96000000.0
2008-03-27 14:25:00,0.8218,0.82201,0.82163,0.82171,205800000.0
2008-03-27 14:30:00,0.82163,0.82183,0.82105,0.82132,89600000.0
2008-03-27 14:35:00,0.82117,0.82134,0.82068,0.82068,144000000.0
2008-03-27 14:40:00,0.8207,0.8208,0.8202,0.8202,180200000.0
2008-03-27 14:45:00,0.82012,0.82012,0.81928,0.81928,99200000.0
2008-03-27 14:50:00,0.81935,0.81939,0.81871,0.81892,124800000.0
2008-03-27 14:55:00,0.81924,0.81956,0.81918,0.81956,87400000.0
2008-03-27 15:00:00,0.8197,0.8197,0.81914,0.81914,108200000.0
2008-03-27 15:05:00,0.81898,0.81985,0.81887,0.81982,119400000.0
2008-03-27 15:10:00,0.81986,0.8207,0.81986,0.82042,168000000.0
2008-03-27 15:15:00,0.82023,0.82041,0.82,0.82023,81600000.0
2008-03-27 15:20:00,0.82016,0.82045,0.81944,0.82037,121600000.0
2008-03-27 15:25:00,0.82047,0.82068,0.8194,0.8204,177600000.0
2008-03-27 15:30:00,0.81915,0.82051,0.81859,0.82051,131200000.0
2008-03-27 15:35:00,0.8206,0.8206,0.81989,0.81994,124800000.0
2008-03-27 15:40:00,0.81988,0.82007,0.81979,0.81986,156800000.0
2008-03-27 15:45:00,0.81994,0.81996,0.8192,0.81952,137600000.0
2008-03-27 15:50:00,0.81956,0.81972,0.81837,0.81837,120000000.0
2008-03-27 15:55:00,0.81853,0.81886,0.81833,0.81844,118400000.0
2008-03-27 16:00:00,0.81856,0.81856,0.81807,0.81812,165200000.0
2008-03-27 16:05:00,0.81803,0.8181,0.81732,0.81732,188200000.0
2008-03-27 16:10:00,0.81732,0.81761,0.81631,0.81714,142400000.0
2008-03-27 16:15:00,0.81703,0.8173,0.81682,0.81682,132000000.0
2008-03-27 16:20:00,0.81695,0.81757,0.81662,0.81757,143200000.0
2008-03-27 16:25:00,0.81772,0.81825,0.81772,0.81805,96400000.0
2008-03-27 16:30:00,0.81822,0.81851,0.81798,0.81846,248000000.0
2008-03-27 16:35:00,0.81845,0.81859,0.81819,0.81838,243000000.0
2008-03-27 16:40:00,0.81849,0.81873,0.81834,0.81837,133800000.0
2008-03-27 16:45:00,0.81867,0.81893,0.81765,0.81765,304800000.0
2008-03-27 16:50:00,0.81798,0.81829,0.81748,0.81767,198600000.0
2008-03-27 16:55:00,0.81747,0.81768,0.81732,0.81733,250400000.0
2008-03-27 17:00:00,0.81762,0.81799,0.81755,0.81789,244600000.0
2008-03-27 17:05:00,0.81771,0.81812,0.81771,0.81787,219200000.0
2008-03-27 17:10:00,0.81768,0.81773,0.81702,0.81707,186600000.0
2008-03-27 17:15:00,0.81699,0.81725,0.81686,0.81712,169400000.0
2008-03-27 17:20:00,0.81704,0.81785,0.81702,0.81702,91200000.0
2008-03-27 17:25:00,0.81682,0.81722,0.81673,0.81719,137000000.0
2008-03-27 17:30:00,0.81704,0.8172,0.81651,0.81651,226000000.0
2008-03-27 17:35:00,0.81649,0.81685,0.81649,0.81669,272400000.0
2008-03-27 17:40:00,0.81657,0.81667,0.81529,0.81529,174400000.0
2008-03-27 17:45:00,0.81533,0.81533,0.81398,0.81424,265600000.0
2008-03-27 17:50:00,0.81426,0.8146,0.81394,0.81439,201600000.0
2008-03-27 17:55:00,0.81446,0.81523,0.8144,0.81523,286600000.0
2008-03-27 18:00:00,0.81514,0.81532,0.81488,0.81527,224000000.0
2008-03-27 18:05:00,0.81538,0.81553,0.81476,0.81495,327800000.0
2008-03-27 18:10:00,0.81495,0.81495,0.81387,0.81428,102400000.0
2008-03-27 18:15:00,0.81415,0.81424,0.8138,0.81424,243600000.0
2008-03-27 18:20:00,0.8143,0.8143,0.81371,0.81384,242600000.0
2008-03-27 18:25:00,0.81384,0.81411,0.8137,0.81373,113600000.0
2008-03-27 18:30:00,0.81364,0.81398,0.81349,0.8139,133200000.0
2008-03-27 18:35:00,0.8141,0.81471,0.81394,0.81446,91200000.0
2008-03-27 18:40:00,0.81427,0.81548,0.81422,0.81543,136000000.0
2008-03-27 18:45:00,0.81549,0.81549,0.81452,0.8153,120400000.0
2008-03-27 18:50:00,0.8153,0.8153,0.81465,0.81515,97600000.0
2008-03-27 18:55:00,0.81505,0.8155,0.81485,0.8155,99200000.0
2008-03-27 19:00:00,0.81567,0.816,0.8156,0.81563,58000000.0
2008-03-27 19:05:00,0.81574,0.81592,0.81564,0.81592,169000000.0
2008-03-27 19:10:00,0.81588,0.81613,0.81569,0.81584,106600000.0
2008-03-27 19:15:00,0.81572,0.81653,0.81562,0.81617,69800000.0
2008-03-27 19:20:00,0.81607,0.8164,0.81582,0.81591,102800000.0
2008-03-27 19:25:00,0.8159,0.8162,0.81582,0.81585,78200000.0
2008-03-27 19:30:00,0.81579,0.81616,0.81579,0.81599,63400000.0
2008-03-27 19:35:00,0.81589,0.81605,0.81522,0.81605,62400000.0
2008-03-27 19:40:00,0.81597,0.81623,0.8158,0.81595,62400000.0
2008-03-27 19:45:00,0.81584,0.81609,0.81557,0.81603,67200000.0
2008-03-27 19:50:00,0.81586,0.81608,0.81562,0.81604,69200000.0
2008-03-27 19:55:00,0.81602,0.81602,0.81542,0.81576,64000000.0
2008-03-27 20:00:00,0.81587,0.81587,0.81514,0.81525,60800000.0
2008-03-27 20:05:00,0.81506,0.81543,0.81502,0.81543,57600000.0
2008-03-27 20:10:00,0.81526,0.81563,0.81515,0.81561,74000000.0
2008-03-27 20:15:00,0.81571,0.81594,0.81542,0.8155,70400000.0
2008-03-27 20:20:00,0.81577,0.81648,0.81476,0.81648,60800000.0
2008-03-27 20:25:00,0.81647,0.81739,0.81647,0.81718,64000000.0
2008-03-27 20:30:00,0.81715,0.81728,0.81683,0.81722,58000000.0
2008-03-27 20:35:00,0.8173,0.81795,0.8173,0.81768,56400000.0
2008-03-27 20:40:00,0.81767,0.81775,0.81742,0.8177,59200000.0
2008-03-27 20:45:00,0.81776,0.81787,0.81725,0.81787,62400000.0
2008-03-27 20:50:00,0.81796,0.81796,0.81707,0.81717,56000000.0
2008-03-27 20:55:00,0.81715,0.81715,0.81637,0.81653,75200000.0
2008-03-27 21:00:00,0.81646,0.81672,0.81632,0.81661,56000000.0
2008-03-27 21:05:00,0.81672,0.81672,0.81575,0.81621,54400000.0
2008-03-27 21:10:00,0.81642,0.8168,0.81642,0.81656,64000000.0
2008-03-27 21:15:00,0.81649,0.81682,0.81536,0.81682,48000000.0
2008-03-27 21:20:00,0.81642,0.81734,0.81639,0.81711,44800000.0
2008-03-27 21:25:00,0.81677,0.81733,0.8167,0.81721,51200000.0
2008-03-27 21:30:00,0.81692,0.81728,0.8168,0.81718,51600000.0
2008-03-27 21:35:00,0.81713,0.81715,0.81606,0.81651,54400000.0
2008-03-27 21:40:00,0.81653,0.81742,0.81612,0.81732,63600000.0
2008-03-27 21:45:00,0.81735,0.81743,0.81679,0.81721,62400000.0
2008-03-27 21:50:00,0.81738,0.81768,0.81645,0.81683,67600000.0
2008-03-27 21:55:00,0.81679,0.81683,0.81574,0.81674,69800000.0
2008-03-27 22:00:00,0.817,0.817,0.8164,0.81663,54400000.0
2008-03-27 22:05:00,0.81663,0.81694,0.8166,0.81668,62400000.0
2008-03-27 22:10:00,0.81662,0.81702,0.81638,0.81638,73600000.0
2008-03-27 22:15:00,0.81658,0.8167,0.81618,0.81618,48000000.0
2008-03-27 22:20:00,0.81661,0.81661,0.81628,0.81652,45800000.0
2008-03-27 22:25:00,0.81647,0.81647,0.81487,0.81565,54400000.0
2008-03-27 22:30:00,0.81568,0.81652,0.8156,0.8156,42000000.0
2008-03-27 22:35:00,0.81564,0.81674,0.81564,0.81669,46400000.0
2008-03-27 22:40:00,0.8167,0.81705,0.81642,0.81686,60800000.0
2008-03-27 22:45:00,0.81702,0.81784,0.81702,0.81765,47400000.0
2008-03-27 22:50:00,0.81787,0.81787,0.81746,0.81776,62400000.0
2008-03-27 22:55:00,0.81781,0.81781,0.81751,0.81772,53200000.0
2008-03-27 23:00:00,0.81763,0.81769,0.81721,0.81769,65600000.0
2008-03-27 23:05:00,0.81742,0.81758,0.81723,0.81732,50600000.0
2008-03-27 23:10:00,0.81735,0.81742,0.81651,0.81651,51200000.0
2008-03-27 23:15:00,0.81648,0.81677,0.81593,0.81656,67600000.0
2008-03-27 23:20:00,0.81659,0.81673,0.81631,0.81652,72000000.0
2008-03-27 23:25:00,0.81668,0.8168,0.81604,0.81634,54400000.0
2008-03-27 23:30:00,0.81625,0.81687,0.8162,0.81655,75600000.0
2008-03-27 23:35:00,0.81634,0.81692,0.81568,0.81667,60800000.0
2008-03-27 23:40:00,0.81671,0.81685,0.81528,0.81528,61200000.0
2008-03-27 23:45:00,0.81651,0.81963,0.81651,0.81804,60200000.0
2008-03-27 23:50:00,0.81763,0.8187,0.81754,0.8181,65400000.0
2008-03-27 23:55:00,0.81796,0.81875,0.81774,0.81875,50600000.0
2008-03-28 00:00:00,0.81891,0.81946,0.8183,0.81928,56400000.0
2008-03-28 00:05:00,0.81941,0.82053,0.81931,0.82053,57600000.0
2008-03-28 00:10:00,0.82065,0.82065,0.81985,0.81985,57600000.0
2008-03-28 00:15:00,0.81994,0.8204,0.81955,0.82032,54400000.0
2008-03-28 00:20:00,0.81959,0.81959,0.81885,0.81947,60200000.0
2008-03-28 00:25:00,0.81911,0.82006,0.81911,0.82006,56000000.0
2008-03-28 00:30:00,0.81994,0.82049,0.81974,0.82049,48000000.0
2008-03-28 00:35:00,0.82122,0.82125,0.8197,0.81976,60800000.0
2008-03-28 00:40:00,0.81977,0.81977,0.81942,0.81942,24000000.0
2008-03-28 00:45:00,0.81937,0.81948,0.81895,0.81948,70400000.0
2008-03-28 00:50:00,0.81945,0.81976,0.81915,0.81976,61200000.0
2008-03-28 00:55:00,0.81965,0.81966,0.81759,0.81803,66600000.0
2008-03-28 01:00:00,0.8181,0.81849,0.8181,0.81812,61200000.0
2008-03-28 01:05:00,0.81821,0.81841,0.8181,0.8181,51200000.0
2008-03-28 01:10:00,0.81803,0.81809,0.81768,0.818,41600000.0
2008-03-28 01:15:00,0.81795,0.81836,0.81792,0.81834,54400000.0
2008-03-28 01:20:00,0.81827,0.81833,0.81795,0.81808,51600000.0
2008-03-28 01:25:00,0.81847,0.81871,0.81847,0.8186,52200000.0
2008-03-28 01:30:00,0.81875,0.81916,0.81868,0.81868,59600000.0
2008-03-28 01:35:00,0.81906,0.81942,0.81868,0.81868,51600000.0
2008-03-28 01:40:00,0.81897,0.81919,0.81874,0.81887,51200000.0
2008-03-28 01:45:00,0.81897,0.81905,0.81869,0.81889,43200000.0
2008-03-28 01:50:00,0.81902,0.81953,0.81902,0.81904,44800000.0
2008-03-28 01:55:00,0.81897,0.81902,0.81855,0.81868,64000000.0
2008-03-28 02:00:00,0.8187,0.8187,0.81803,0.81836,67200000.0
2008-03-28 02:05:00,0.81818,0.81846,0.8178,0.81828,57600000.0
2008-03-28 02:10:00,0.81816,0.81849,0.81789,0.81821,42600000.0
2008-03-28 02:15:00,0.81828,0.81861,0.81828,0.81838,43200000.0
2008-03-28 02:20:00,0.81795,0.81829,0.81785,0.81824,35200000.0
2008-03-28 02:25:00,0.81825,0.81845,0.81693,0.81693,43200000.0
2008-03-28 02:30:00,0.81748,0.81804,0.81735,0.81777,58600000.0
2008-03-28 02:35:00,0.81783,0.81828,0.81774,0.81798,48000000.0
2008-03-28 02:40:00,0.81813,0.81816,0.81667,0.81796,54400000.0
2008-03-28 02:45:00,0.81768,0.81809,0.81721,0.81732,52800000.0
2008-03-28 02:50:00,0.81732,0.81805,0.81704,0.81805,58000000.0
2008-03-28 02:55:00,0.81817,0.81822,0.81785,0.81791,62800000.0
2008-03-28 03:00:00,0.81794,0.81812,0.81732,0.81802,60800000.0
2008-03-28 03:05:00,0.81798,0.81798,0.81742,0.81755,65000000.0
2008-03-28 03:10:00,0.8175,0.81802,0.81719,0.81802,50000000.0
2008-03-28 03:15:00,0.81725,0.81732,0.81705,0.81718,38400000.0
2008-03-28 03:20:00,0.81732,0.81741,0.81682,0.81739,65600000.0
2008-03-28 03:25:00,0.81734,0.81734,0.81644,0.81671,59600000.0
2008-03-28 03:30:00,0.81688,0.81715,0.81656,0.81701,67200000.0
2008-03-28 03:35:00,0.81695,0.81708,0.81688,0.81699,48000000.0
2008-03-28 03:40:00,0.81698,0.8171,0.81685,0.81697,47400000.0
2008-03-28 03:45:00,0.81701,0.81773,0.81701,0.81762,48000000.0
2008-03-28 03:50:00,0.81734,0.81762,0.81726,0.81737,57600000.0
2008-03-28 03:55:00,0.81775,0.81809,0.81771,0.81771,67200000.0
2008-03-28 04:00:00,0.81752,0.81808,0.81714,0.81791,62400000.0
2008-03-28 04:05:00,0.81797,0.81803,0.8178,0.81792,40000000.0
2008-03-28 04:10:00,0.8178,0.8178,0.8173,0.8175,25600000.0
2008-03-28 04:15:00,0.81745,0.81788,0.81722,0.81763,41600000.0
2008-03-28 04:20:00,0.81741,0.81754,0.81641,0.81747,59600000.0
2008-03-28 04:25:00,0.81746,0.81761,0.81744,0.81753,49600000.0
2008-03-28 04:30:00,0.8176,0.8176,0.81695,0.81724,49600000.0
2008-03-28 04:35:00,0.81727,0.81792,0.81703,0.81725,65600000.0
2008-03-28 04:40:00,0.81723,0.81759,0.81718,0.81723,60800000.0
2008-03-28 04:45:00,0.81668,0.81766,0.81668,0.81745,47800000.0
2008-03-28 04:50:00,0.8175,0.81757,0.81626,0.8172,44800000.0
2008-03-28 04:55:00,0.81748,0.81775,0.81733,0.81734,54400000.0
2008-03-28 05:00:00,0.81718,0.8172,0.81602,0.81688,68400000.0
2008-03-28 05:05:00,0.8169,0.8171,0.81651,0.8168,62400000.0
2008-03-28 05:10:00,0.81677,0.817,0.81646,0.81656,49600000.0
2008-03-28 05:15:00,0.81652,0.81678,0.81631,0.81674,46800000.0
2008-03-28 05:20:00,0.81678,0.81708,0.8165,0.81678,52800000.0
2008-03-28 05:25:00,0.81727,0.81737,0.8161,0.81649,32000000.0
2008-03-28 05:30:00,0.81657,0.81734,0.81657,0.81734,51200000.0
2008-03-28 05:35:00,0.81742,0.8177,0.8172,0.81732,64400000.0
2008-03-28 05:40:00,0.81724,0.81743,0.81706,0.81733,59200000.0
2008-03-28 05:45:00,0.8172,0.81733,0.8165,0.81733,59200000.0
2008-03-28 05:50:00,0.81739,0.81776,0.81724,0.81724,36800000.0
2008-03-28 05:55:00,0.8174,0.81774,0.81733,0.81766,62400000.0
2008-03-28 06:00:00,0.81768,0.81819,0.81739,0.81801,46400000.0
2008-03-28 06:05:00,0.81806,0.81815,0.81732,0.81732,46400000.0
2008-03-28 06:10:00,0.81785,0.81792,0.81734,0.81783,53800000.0
2008-03-28 06:15:00,0.81771,0.81781,0.81752,0.81757,59200000.0
2008-03-28 06:20:00,0.81753,0.81764,0.81655,0.81734,56800000.0
2008-03-28 06:25:00,0.81733,0.81806,0.81708,0.81708,41600000.0
2008-03-28 06:30:00,0.81722,0.81755,0.81709,0.81753,49600000.0
2008-03-28 06:35:00,0.81767,0.81778,0.8172,0.81767,44800000.0
2008-03-28 06:40:00,0.81732,0.81774,0.81731,0.81755,52800000.0
2008-03-28 06:45:00,0.81751,0.81757,0.81713,0.81713,24000000.0
2008-03-28 06:50:00,0.81711,0.81776,0.81707,0.81748,44800000.0
2008-03-28 06:55:00,0.8177,0.8177,0.81723,0.81734,48000000.0
2008-03-28 07:00:00,0.81745,0.81764,0.81698,0.81713,60800000.0
2008-03-28 07:05:00,0.81746,0.81746,0.81682,0.81729,54800000.0
2008-03-28 07:10:00,0.81728,0.81731,0.8159,0.8169,55800000.0
2008-03-28 07:15:00,0.81691,0.81707,0.81593,0.81698,57200000.0
2008-03-28 07:20:00,0.81694,0.817,0.8165,0.81683,61800000.0
2008-03-28 07:25:00,0.81683,0.81703,0.81667,0.8167,67200000.0
2008-03-28 07:30:00,0.81675,0.81707,0.81658,0.81707,48000000.0
2008-03-28 07:35:00,0.8171,0.8171,0.81679,0.81695,36800000.0
2008-03-28 07:40:00,0.8167,0.8169,0.8167,0.81688,25600000.0
2008-03-28 07:45:00,0.81668,0.8174,0.81665,0.81684,65600000.0
2008-03-28 07:50:00,0.81687,0.81705,0.81637,0.81637,56000000.0
2008-03-28 07:55:00,0.81634,0.81655,0.81603,0.81614,59200000.0
2008-03-28 08:00:00,0.81597,0.81619,0.81586,0.81607,57000000.0
2008-03-28 08:05:00,0.816,0.81628,0.81588,0.81602,32000000.0
2008-03-28 08:10:00,0.81633,0.81645,0.81595,0.81604,36800000.0
2008-03-28 08:15:00,0.81583,0.81636,0.81583,0.81635,67600000.0
2008-03-28 08:20:00,0.81626,0.81664,0.81615,0.81664,52800000.0
2008-03-28 08:25:00,0.81668,0.81697,0.81653,0.81672,61200000.0
2008-03-28 08:30:00,0.81688,0.81712,0.81635,0.81712,60800000.0
2008-03-28 08:35:00,0.81719,0.81722,0.81636,0.81647,65000000.0
2008-03-28 08:40:00,0.81643,0.81703,0.81637,0.8166,67200000.0
2008-03-28 08:45:00,0.81645,0.81684,0.81637,0.81655,69800000.0
2008-03-28 08:50:00,0.81667,0.81669,0.81618,0.81669,60800000.0
2008-03-28 08:55:00,0.81674,0.81683,0.81649,0.8165,70400000.0
2008-03-28 09:00:00,0.81606,0.81694,0.81605,0.81694,73600000.0
2008-03-28 09:05:00,0.81693,0.81709,0.81653,0.81657,64000000.0
2008-03-28 09:10:00,0.81688,0.8173,0.81672,0.81695,60800000.0
2008-03-28 09:15:00,0.81651,0.81709,0.81544,0.8167,66600000.0
2008-03-28 09:20:00,0.81707,0.81738,0.81657,0.81657,59200000.0
2008-03-28 09:25:00,0.81669,0.81688,0.81552,0.81552,49600000.0
2008-03-28 09:30:00,0.81525,0.81577,0.81525,0.81574,67200000.0
2008-03-28 09:35:00,0.81579,0.81646,0.81576,0.81646,59600000.0
2008-03-28 09:40:00,0.81511,0.81638,0.81511,0.81601,62400000.0
2008-03-28 09:45:00,0.81589,0.81589,0.81504,0.81518,67200000.0
2008-03-28 09:50:00,0.81526,0.81611,0.81511,0.81602,58000000.0
2008-03-28 09:55:00,0.81588,0.81664,0.81582,0.8161,63400000.0
2008-03-28 10:00:00,0.81627,0.81639,0.8158,0.8158,60200000.0
2008-03-28 10:05:00,0.81578,0.81608,0.81531,0.81531,69200000.0
2008-03-28 10:10:00,0.81522,0.81612,0.81522,0.81612,68800000.0
2008-03-28 10:15:00,0.81608,0.81665,0.81597,0.8166,60800000.0
2008-03-28 10:20:00,0.81644,0.8171,0.81635,0.8171,67600000.0
2008-03-28 10:25:00,0.81695,0.81704,0.81656,0.81698,61800000.0
2008-03-28 10:30:00,0.81681,0.81763,0.81667,0.81732,67600000.0
2008-03-28 10:35:00,0.81735,0.81758,0.81731,0.81735,62400000.0
2008-03-28 10:40:00,0.81722,0.81761,0.81709,0.81709,72800000.0
2008-03-28 10:45:00,0.81711,0.81722,0.8168,0.81693,69200000.0
2008-03-28 10:50:00,0.81708,0.81785,0.81708,0.8178,67600000.0
2008-03-28 10:55:00,0.81765,0.81817,0.81765,0.81813,67600000.0
2008-03-28 11:00:00,0.81816,0.81889,0.81807,0.81859,66000000.0
2008-03-28 11:05:00,0.81866,0.81923,0.81818,0.81922,64400000.0
2008-03-28 11:10:00,0.8191,0.8191,0.81871,0.81878,73600000.0
2008-03-28 11:15:00,0.81891,0.81945,0.81881,0.81918,56000000.0
2008-03-28 11:20:00,0.81895,0.819,0.81851,0.81869,62400000.0
2008-03-28 11:25:00,0.81878,0.81878,0.8176,0.8176,60800000.0
2008-03-28 11:30:00,0.81761,0.81774,0.81731,0.81738,75200000.0
2008-03-28 11:35:00,0.81748,0.81841,0.81739,0.81833,67200000.0
2008-03-28 11:40:00,0.8184,0.8184,0.81783,0.81809,70400000.0
2008-03-28 11:45:00,0.81819,0.81819,0.81775,0.818,67600000.0
2008-03-28 11:50:00,0.8183,0.8183,0.81717,0.81813,69800000.0
2008-03-28 11:55:00,0.81816,0.81835,0.81784,0.81784,59200000.0
2008-03-28 12:00:00,0.81779,0.81841,0.81703,0.8181,75600000.0
2008-03-28 12:05:00,0.81809,0.81824,0.81794,0.81801,66000000.0
2008-03-28 12:10:00,0.81817,0.81881,0.81767,0.818,76200000.0
2008-03-28 12:15:00,0.8181,0.81835,0.8177,0.81781,76800000.0
2008-03-28 12:20:00,0.81797,0.8184,0.81725,0.81839,65600000.0
2008-03-28 12:25:00,0.8186,0.81881,0.81765,0.81863,62400000.0
2008-03-28 12:30:00,0.81868,0.81901,0.81845,0.8188,57600000.0
2008-03-28 12:35:00,0.81861,0.81912,0.81837,0.81905,68800000.0
2008-03-28 12:40:00,0.81893,0.81902,0.81866,0.819,72400000.0
2008-03-28 12:45:00,0.81871,0.81896,0.8186,0.81885,67200000.0
2008-03-28 12:50:00,0.81895,0.81965,0.81895,0.81945,70400000.0
2008-03-28 12:55:00,0.81924,0.81924,0.81819,0.81847,70400000.0
2008-03-28 13:00:00,0.81843,0.81897,0.81792,0.81792,60800000.0
2008-03-28 13:05:00,0.81775,0.81803,0.8174,0.81795,76800000.0
2008-03-28 13:10:00,0.81784,0.81794,0.81755,0.81782,61800000.0
2008-03-28 13:15:00,0.81788,0.81805,0.81753,0.81763,78400000.0
2008-03-28 13:20:00,0.81765,0.81765,0.81674,0.81731,62400000.0
2008-03-28 13:25:00,0.81744,0.81791,0.8174,0.81783,64000000.0
2008-03-28 13:30:00,0.81773,0.81788,0.81747,0.81776,72000000.0
2008-03-28 13:35:00,0.81787,0.81787,0.81716,0.8172,70400000.0
2008-03-28 13:40:00,0.81727,0.81727,0.81648,0.81648,65600000.0
2008-03-28 13:45:00,0.81636,0.81674,0.81624,0.81667,124800000.0
2008-03-28 13:50:00,0.8167,0.81732,0.81624,0.81719,95200000.0
2008-03-28 13:55:00,0.81722,0.81819,0.81721,0.81799,72000000.0
2008-03-28 14:00:00,0.81801,0.81828,0.81747,0.81805,139200000.0
2008-03-28 14:05:00,0.81789,0.81806,0.81768,0.81789,78400000.0
2008-03-28 14:10:00,0.81786,0.8187,0.81786,0.81837,102200000.0
2008-03-28 14:15:00,0.81822,0.81828,0.81702,0.81819,83000000.0
2008-03-28 14:20:00,0.81812,0.81819,0.81733,0.81733,95400000.0
2008-03-28 14:25:00,0.81705,0.81708,0.81591,0.81591,207400000.0
2008-03-28 14:30:00,0.81589,0.81651,0.81566,0.81616,89600000.0
2008-03-28 14:35:00,0.81611,0.81665,0.81537,0.81538,144000000.0
2008-03-28 14:40:00,0.81558,0.81636,0.81558,0.8163,180600000.0
2008-03-28 14:45:00,0.81636,0.81711,0.81636,0.81679,98600000.0
2008-03-28 14:50:00,0.81669,0.81669,0.81573,0.81601,124800000.0
2008-03-28 14:55:00,0.81576,0.8169,0.81576,0.81677,87800000.0
2008-03-28 15:00:00,0.81689,0.81702,0.81618,0.81628,108800000.0
2008-03-28 15:05:00,0.81643,0.81751,0.81643,0.81715,120400000.0
2008-03-28 15:10:00,0.81684,0.81693,0.81631,0.81678,168000000.0
2008-03-28 15:15:00,0.81665,0.81673,0.81609,0.81611,81600000.0
2008-03-28 15:20:00,0.81594,0.8164,0.81565,0.81639,114000000.0
2008-03-28 15:25:00,0.81646,0.81713,0.81568,0.8167,178000000.0
2008-03-28 15:30:00,0.81586,0.81743,0.81586,0.81677,137200000.0
2008-03-28 15:35:00,0.81682,0.8173,0.8168,0.81694,124800000.0
2008-03-28 15:40:00,0.81702,0.81741,0.81698,0.81709,157200000.0
2008-03-28 15:45:00,0.81713,0.81724,0.81516,0.81535,137600000.0
2008-03-28 15:50:00,0.81554,0.8164,0.81553,0.8162,120000000.0
2008-03-28 15:55:00,0.81608,0.81644,0.81566,0.816,118200000.0
2008-03-28 16:00:00,0.81578,0.81596,0.81544,0.81544,165600000.0
2008-03-28 16:05:00,0.81514,0.81551,0.81506,0.81519,188200000.0
2008-03-28 16:10:00,0.81529,0.81529,0.81339,0.81354,142800000.0
2008-03-28 16:15:00,0.81329,0.81359,0.81261,0.81261,132800000.0
2008-03-28 16:20:00,0.81244,0.81359,0.81229,0.81309,140600000.0
2008-03-28 16:25:00,0.81319,0.81334,0.81267,0.81296,96000000.0
2008-03-28 16:30:00,0.81297,0.81385,0.81285,0.81375,247800000.0
2008-03-28 16:35:00,0.81369,0.81369,0.81244,0.8128,243000000.0
2008-03-28 16:40:00,0.81276,0.81276,0.8121,0.81223,134200000.0
2008-03-28 16:45:00,0.81219,0.81279,0.81206,0.81277,305600000.0
2008-03-28 16:50:00,0.81287,0.81288,0.81224,0.81243,199200000.0
2008-03-28 16:55:00,0.81251,0.81255,0.81211,0.81247,252000000.0
2008-03-28 17:00:00,0.81246,0.81247,0.81106,0.81106,244800000.0
2008-03-28 17:05:00,0.81107,0.81195,0.81107,0.81183,219000000.0
2008-03-28 17:10:00,0.81182,0.81187,0.81134,0.81142,187000000.0
2008-03-28 17:15:00,0.81106,0.81131,0.81064,0.8111,170000000.0
2008-03-28 17:20:00,0.81106,0.81158,0.81101,0.81158,91200000.0
2008-03-28 17:25:00,0.81154,0.81186,0.81149,0.81186,137400000.0
2008-03-28 17:30:00,0.81181,0.812,0.81127,0.81133,226000000.0
2008-03-28 17:35:00,0.81146,0.81162,0.81086,0.81086,272600000.0
2008-03-28 17:40:00,0.81074,0.81139,0.81074,0.81109,174400000.0
2008-03-28 17:45:00,0.81093,0.81157,0.81084,0.81152,266000000.0
2008-03-28 17:50:00,0.81166,0.8119,0.81114,0.8113,201000000.0
2008-03-28 17:55:00,0.8112,0.81213,0.81119,0.81186,285800000.0
2008-03-28 18:00:00,0.81217,0.81259,0.81165,0.81175,223200000.0
2008-03-28 18:05:00,0.81161,0.81161,0.81026,0.81028,327400000.0
2008-03-28 18:10:00,0.81027,0.81072,0.8102,0.81053,101800000.0
2008-03-28 18:15:00,0.81063,0.81093,0.81029,0.8106,241800000.0
2008-03-28 18:20:00,0.81055,0.81057,0.81,0.81025,248400000.0
2008-03-28 18:25:00,0.81018,0.81036,0.80976,0.8099,128400000.0
2008-03-28 18:30:00,0.80989,0.81002,0.80967,0.80995,133000000.0
2008-03-28 18:35:00,0.80996,0.81021,0.80966,0.81,91200000.0
2008-03-28 18:40:00,0.81017,0.81059,0.81013,0.81056,136400000.0
2008-03-28 18:45:00,0.81054,0.81082,0.81016,0.81082,120000000.0
2008-03-28 18:50:00,0.81089,0.81089,0.81047,0.81074,97600000.0
2008-03-28 18:55:00,0.81061,0.81092,0.81034,0.81061,99200000.0
2008-03-28 19:00:00,0.81025,0.81086,0.81021,0.81086,54400000.0
2008-03-28 19:05:00,0.81085,0.81107,0.81062,0.81072,169600000.0
2008-03-28 19:10:00,0.81079,0.811,0.8106,0.8108,97600000.0
2008-03-28 19:15:00,0.81084,0.81106,0.81052,0.81106,70400000.0
2008-03-28 19:20:00,0.81102,0.81106,0.81005,0.81016,102800000.0
2008-03-28 19:25:00,0.81026,0.81037,0.80997,0.81037,78400000.0
2008-03-28 19:30:00,0.81094,0.81146,0.81093,0.81093,64000000.0
2008-03-28 19:35:00,0.81105,0.81105,0.81039,0.81058,62400000.0
2008-03-28 19:40:00,0.8106,0.81077,0.81028,0.81028,69200000.0
2008-03-28 19:45:00,0.81039,0.8111,0.81039,0.81101,67200000.0
2008-03-28 19:50:00,0.81096,0.81096,0.81041,0.81051,68800000.0
2008-03-28 19:55:00,0.81018,0.81044,0.80923,0.80923,63800000.0
2008-03-28 20:00:00,0.80924,0.80975,0.80912,0.80964,60800000.0
2008-03-28 20:05:00,0.80965,0.80965,0.80896,0.80908,58000000.0
2008-03-28 20:10:00,0.80909,0.80926,0.80881,0.80895,74000000.0
2008-03-28 20:15:00,0.80917,0.80946,0.80894,0.8092,70400000.0
2008-03-28 20:20:00,0.8092,0.80945,0.80816,0.80945,60800000.0
2008-03-28 20:25:00,0.80937,0.80969,0.8093,0.8094,61800000.0
2008-03-28 20:30:00,0.80922,0.80959,0.8089,0.80934,58000000.0
2008-03-28 20:35:00,0.80976,0.80976,0.80901,0.80915,52800000.0
2008-03-28 20:40:00,0.8091,0.80913,0.80857,0.80888,40000000.0
2008-03-28 20:45:00,0.80869,0.80973,0.80867,0.80964,62400000.0
2008-03-28 20:50:00,0.8093,0.80968,0.8093,0.80961,42000000.0
2008-03-28 20:55:00,0.80957,0.80968,0.80931,0.80945,74600000.0
2008-03-28 21:00:00,0.80948,0.80987,0.80936,0.80987,45200000.0
2008-03-28 21:05:00,0.80985,0.81012,0.80971,0.8098,63400000.0
2008-03-28 21:10:00,0.80984,0.80991,0.80949,0.80951,56000000.0
2008-03-28 21:15:00,0.80963,0.81032,0.80909,0.81032,47400000.0
2008-03-28 21:20:00,0.81033,0.81065,0.81017,0.81039,52800000.0
2008-03-28 21:25:00,0.81081,0.81091,0.81017,0.8107,64000000.0
2008-03-28 21:30:00,0.81048,0.81101,0.81042,0.81096,51200000.0
2008-03-28 21:35:00,0.81095,0.81149,0.81095,0.8113,54400000.0
2008-03-28 21:40:00,0.81147,0.81166,0.81122,0.8114,64000000.0
2008-03-28 21:45:00,0.81131,0.81143,0.81108,0.81124,49600000.0
2008-03-28 21:50:00,0.81118,0.81194,0.8099,0.81194,66600000.0
2008-03-28 21:55:00,0.81181,0.81287,0.81125,0.81287,70400000.0
2008-03-28 22:00:00,0.81274,0.81306,0.81263,0.81295,53200000.0
2008-03-28 22:05:00,0.81286,0.81286,0.81246,0.81256,62400000.0
2008-03-28 22:10:00,0.81247,0.81277,0.81245,0.81252,73600000.0
2008-03-28 22:15:00,0.81262,0.81262,0.81214,0.81214,51200000.0
2008-03-28 22:20:00,0.81227,0.81326,0.81224,0.81322,56000000.0
2008-03-28 22:25:00,0.81341,0.81406,0.81325,0.81398,30400000.0
2008-03-28 22:30:00,0.81356,0.81386,0.81346,0.81378,52800000.0
2008-03-28 22:35:00,0.8139,0.81443,0.8136,0.81434,51200000.0
2008-03-28 22:40:00,0.81429,0.81442,0.81388,0.81423,60800000.0
2008-03-28 22:45:00,0.81422,0.82028,0.81421,0.81434,49600000.0
2008-03-28 22:50:00,0.81442,0.81506,0.81435,0.81487,60800000.0
2008-03-28 22:55:00,0.81468,0.8152,0.81439,0.81439,53200000.0
2008-03-30 23:00:00,0.8119,0.81195,0.81172,0.81187,41600000.0
2008-03-30 23:05:00,0.81212,0.8122,0.81179,0.81197,41600000.0
2008-03-30 23:10:00,0.81201,0.81201,0.81157,0.81178,46400000.0
2008-03-30 23:15:00,0.81185,0.8121,0.81185,0.8119,44800000.0
2008-03-30 23:20:00,0.81183,0.812,0.81165,0.81167,64000000.0
2008-03-30 23:25:00,0.81191,0.81423,0.81191,0.81217,41600000.0
2008-03-30 23:30:00,0.81199,0.81404,0.81185,0.81244,65600000.0
2008-03-30 23:35:00,0.81207,0.81277,0.81137,0.81255,55200000.0
2008-03-30 23:40:00,0.81259,0.81282,0.81259,0.81263,43200000.0
2008-03-30 23:45:00,0.81288,0.81292,0.81263,0.81283,60200000.0
2008-03-30 23:50:00,0.8129,0.81303,0.81264,0.81287,65000000.0
2008-03-30 23:55:00,0.81275,0.81289,0.8126,0.81288,38400000.0
2008-03-31 00:00:00,0.81291,0.81301,0.81105,0.81133,51200000.0
2008-03-31 00:05:00,0.81128,0.81128,0.81073,0.81076,58400000.0
2008-03-31 00:10:00,0.81054,0.81162,0.81012,0.81158,57600000.0
2008-03-31 00:15:00,0.81171,0.81171,0.8104,0.81045,54400000.0
2008-03-31 00:20:00,0.81058,0.81077,0.81012,0.81051,60800000.0
2008-03-31 00:25:00,0.81035,0.8106,0.80958,0.80975,56000000.0
2008-03-31 00:30:00,0.80964,0.81063,0.80964,0.80993,70400000.0
2008-03-31 00:35:00,0.81002,0.81018,0.80982,0.80982,65000000.0
2008-03-31 00:40:00,0.80988,0.80989,0.80905,0.80924,53200000.0
2008-03-31 00:45:00,0.80925,0.8096,0.80894,0.8096,70400000.0
2008-03-31 00:50:00,0.80969,0.80994,0.80945,0.80994,52800000.0
2008-03-31 00:55:00,0.81001,0.81001,0.80848,0.80851,57600000.0
2008-03-31 01:00:00,0.80897,0.80897,0.80791,0.80823,60800000.0
2008-03-31 01:05:00,0.80831,0.80863,0.80814,0.80863,52800000.0
2008-03-31 01:10:00,0.80865,0.80885,0.80826,0.80826,54400000.0
2008-03-31 01:15:00,0.80839,0.80845,0.80786,0.80799,70400000.0
2008-03-31 01:20:00,0.80803,0.80835,0.80783,0.80822,48000000.0
2008-03-31 01:25:00,0.80817,0.80829,0.80754,0.80759,52800000.0
2008-03-31 01:30:00,0.80755,0.80767,0.80658,0.80758,65000000.0
2008-03-31 01:35:00,0.80759,0.80815,0.80722,0.80761,51600000.0
2008-03-31 01:40:00,0.80793,0.80797,0.80734,0.80782,51200000.0
2008-03-31 01:45:00,0.80809,0.80837,0.80792,0.80831,54400000.0
2008-03-31 01:50:00,0.80831,0.80882,0.80816,0.80852,43200000.0
2008-03-31 01:55:00,0.80887,0.80936,0.80878,0.80879,64000000.0
2008-03-31 02:00:00,0.80881,0.80935,0.80878,0.80902,62400000.0
2008-03-31 02:05:00,0.80894,0.80903,0.80828,0.80868,44200000.0
2008-03-31 02:10:00,0.80895,0.80928,0.80893,0.80925,40000000.0
2008-03-31 02:15:00,0.80928,0.80972,0.80906,0.80937,46400000.0
2008-03-31 02:20:00,0.80917,0.8092,0.80842,0.80884,59200000.0
2008-03-31 02:25:00,0.80895,0.81013,0.80799,0.80879,44800000.0
2008-03-31 02:30:00,0.80974,0.81008,0.80953,0.80953,58600000.0
2008-03-31 02:35:00,0.80949,0.80955,0.80883,0.80922,57600000.0
2008-03-31 02:40:00,0.80918,0.80927,0.80814,0.809,54400000.0
2008-03-31 02:45:00,0.80928,0.80939,0.8091,0.80939,52800000.0
2008-03-31 02:50:00,0.80956,0.81038,0.80937,0.80994,57600000.0
2008-03-31 02:55:00,0.80983,0.80983,0.80877,0.80947,62400000.0
2008-03-31 03:00:00,0.80951,0.80951,0.80866,0.80916,60200000.0
2008-03-31 03:05:00,0.80915,0.80939,0.80887,0.809,65600000.0
2008-03-31 03:10:00,0.80935,0.80973,0.80921,0.80956,62400000.0
2008-03-31 03:15:00,0.80986,0.80997,0.80918,0.80963,46400000.0
2008-03-31 03:20:00,0.80969,0.8099,0.80952,0.80983,66000000.0
2008-03-31 03:25:00,0.80982,0.81018,0.80948,0.81011,59200000.0
2008-03-31 03:30:00,0.81042,0.81047,0.80986,0.8101,62400000.0
2008-03-31 03:35:00,0.81009,0.81025,0.80971,0.81019,50000000.0
2008-03-31 03:40:00,0.80998,0.81021,0.8097,0.81021,41600000.0
2008-03-31 03:45:00,0.81028,0.81082,0.8101,0.81074,49600000.0
2008-03-31 03:50:00,0.81073,0.81076,0.81024,0.81068,43200000.0
2008-03-31 03:55:00,0.81091,0.81108,0.81059,0.81059,67200000.0
2008-03-31 04:00:00,0.81067,0.81106,0.81064,0.81066,62400000.0
2008-03-31 04:05:00,0.81071,0.81073,0.81015,0.81038,39800000.0
2008-03-31 04:10:00,0.81066,0.81074,0.81029,0.81061,38400000.0
2008-03-31 04:15:00,0.81062,0.81117,0.81028,0.81074,48000000.0
2008-03-31 04:20:00,0.81076,0.8108,0.8097,0.81076,52800000.0
2008-03-31 04:25:00,0.81061,0.81061,0.80991,0.80991,36800000.0
2008-03-31 04:30:00,0.80993,0.8103,0.80969,0.81022,49600000.0
2008-03-31 04:35:00,0.81007,0.81007,0.80855,0.80981,57000000.0
2008-03-31 04:40:00,0.80961,0.80994,0.80961,0.80991,52800000.0
2008-03-31 04:45:00,0.80946,0.81005,0.80946,0.81001,63400000.0
2008-03-31 04:50:00,0.80996,0.81033,0.80909,0.81028,40000000.0
2008-03-31 04:55:00,0.81024,0.81038,0.80984,0.80996,67200000.0
2008-03-31 05:00:00,0.81002,0.81018,0.80895,0.80971,67200000.0
2008-03-31 05:05:00,0.81004,0.81004,0.80922,0.80959,62400000.0
2008-03-31 05:10:00,0.80969,0.81004,0.80969,0.81004,62800000.0
2008-03-31 05:15:00,0.81013,0.81019,0.80969,0.81019,56000000.0
2008-03-31 05:20:00,0.81029,0.8105,0.80993,0.81046,52800000.0
2008-03-31 05:25:00,0.81063,0.81063,0.81022,0.81047,56000000.0
2008-03-31 05:30:00,0.81041,0.81055,0.80977,0.80992,44800000.0
2008-03-31 05:35:00,0.80995,0.81024,0.80989,0.80998,64000000.0
2008-03-31 05:40:00,0.81015,0.81064,0.80994,0.81061,59200000.0
2008-03-31 05:45:00,0.81055,0.81055,0.80992,0.80993,59200000.0
2008-03-31 05:50:00,0.81003,0.81009,0.80983,0.81,64000000.0
2008-03-31 05:55:00,0.81016,0.81051,0.81009,0.81024,62800000.0
2008-03-31 06:00:00,0.81031,0.81034,0.80973,0.81034,59200000.0
2008-03-31 06:05:00,0.81041,0.81078,0.81017,0.81017,51200000.0
2008-03-31 06:10:00,0.80996,0.81,0.8096,0.81,53800000.0
2008-03-31 06:15:00,0.81011,0.81014,0.8098,0.80993,68200000.0
2008-03-31 06:20:00,0.81012,0.81021,0.80909,0.80953,56000000.0
2008-03-31 06:25:00,0.80946,0.81004,0.80934,0.81004,38400000.0
2008-03-31 06:30:00,0.80997,0.81077,0.80992,0.81038,54400000.0
2008-03-31 06:35:00,0.81033,0.81071,0.81033,0.81044,49600000.0
2008-03-31 06:40:00,0.81081,0.81144,0.81074,0.81107,65600000.0
2008-03-31 06:45:00,0.81111,0.81128,0.81077,0.81082,40400000.0
2008-03-31 06:50:00,0.81121,0.81121,0.8105,0.81071,48400000.0
2008-03-31 06:55:00,0.81075,0.81093,0.81054,0.81092,48000000.0
2008-03-31 07:00:00,0.81109,0.81109,0.81069,0.81069,38400000.0
2008-03-31 07:05:00,0.81057,0.81067,0.81037,0.81055,54400000.0
2008-03-31 07:10:00,0.81055,0.81067,0.81024,0.8103,57600000.0
2008-03-31 07:15:00,0.81024,0.81062,0.8094,0.81045,55400000.0
2008-03-31 07:20:00,0.81063,0.81134,0.81063,0.81134,62800000.0
2008-03-31 07:25:00,0.81186,0.8119,0.81092,0.81166,70800000.0
2008-03-31 07:30:00,0.81168,0.81184,0.81156,0.8118,44800000.0
2008-03-31 07:35:00,0.81179,0.81203,0.81169,0.81195,50000000.0
2008-03-31 07:40:00,0.81186,0.81258,0.81178,0.81224,62400000.0
2008-03-31 07:45:00,0.81222,0.81222,0.81134,0.81134,66000000.0
2008-03-31 07:50:00,0.81143,0.81171,0.81052,0.81073,56400000.0
2008-03-31 07:55:00,0.81075,0.81138,0.81068,0.81135,54400000.0
2008-03-31 08:00:00,0.8113,0.81186,0.81122,0.81123,57600000.0
2008-03-31 08:05:00,0.81108,0.81109,0.80982,0.81002,46400000.0
2008-03-31 08:10:00,0.81025,0.81025,0.80978,0.81006,49600000.0
2008-03-31 08:15:00,0.81007,0.81077,0.81006,0.81077,67200000.0
2008-03-31 08:20:00,0.81088,0.81091,0.80941,0.80985,62800000.0
2008-03-31 08:25:00,0.8099,0.81034,0.80989,0.80997,60800000.0
2008-03-31 08:30:00,0.81004,0.81025,0.80951,0.80968,60800000.0
2008-03-31 08:35:00,0.80981,0.80998,0.80885,0.8089,63400000.0
2008-03-31 08:40:00,0.80865,0.80976,0.80845,0.80974,67600000.0
2008-03-31 08:45:00,0.80949,0.80957,0.8091,0.80929,70400000.0
2008-03-31 08:50:00,0.8093,0.80935,0.80879,0.80925,56000000.0
2008-03-31 08:55:00,0.80918,0.80948,0.80906,0.80942,70400000.0
2008-03-31 09:00:00,0.80953,0.81009,0.80944,0.80974,73600000.0
2008-03-31 09:05:00,0.80977,0.80977,0.80891,0.80911,64000000.0
2008-03-31 09:10:00,0.8092,0.80936,0.80848,0.80863,60800000.0
2008-03-31 09:15:00,0.8087,0.80886,0.80773,0.80822,67200000.0
2008-03-31 09:20:00,0.80826,0.80829,0.8076,0.80773,59200000.0
2008-03-31 09:25:00,0.80774,0.80808,0.8072,0.80795,54400000.0
2008-03-31 09:30:00,0.80803,0.80805,0.80759,0.80767,67200000.0
2008-03-31 09:35:00,0.80759,0.80765,0.80724,0.80734,59200000.0
2008-03-31 09:40:00,0.80627,0.80739,0.80627,0.80687,71400000.0
2008-03-31 09:45:00,0.80711,0.80723,0.80635,0.80678,67200000.0
2008-03-31 09:50:00,0.80695,0.80729,0.80666,0.80667,57600000.0
2008-03-31 09:55:00,0.80673,0.80741,0.80659,0.80719,64000000.0
2008-03-31 10:00:00,0.8072,0.8072,0.80677,0.80685,64000000.0
2008-03-31 10:05:00,0.80679,0.80686,0.8061,0.80619,69200000.0
2008-03-31 10:10:00,0.80614,0.80614,0.80532,0.80542,68800000.0
2008-03-31 10:15:00,0.8055,0.80599,0.8055,0.80585,67200000.0
2008-03-31 10:20:00,0.80565,0.80589,0.80532,0.80565,67200000.0
2008-03-31 10:25:00,0.80583,0.8063,0.8056,0.80612,62400000.0
2008-03-31 10:30:00,0.80613,0.80613,0.80511,0.80522,67200000.0
2008-03-31 10:35:00,0.80546,0.80578,0.80527,0.80558,61200000.0
2008-03-31 10:40:00,0.80545,0.80557,0.80526,0.80539,73000000.0
2008-03-31 10:45:00,0.80551,0.80629,0.80546,0.80624,69200000.0
2008-03-31 10:50:00,0.80596,0.80623,0.80576,0.80613,67600000.0
2008-03-31 10:55:00,0.80609,0.80633,0.80557,0.80608,67200000.0
2008-03-31 11:00:00,0.80609,0.80617,0.80564,0.80599,65600000.0
2008-03-31 11:05:00,0.80594,0.80601,0.80525,0.80544,63800000.0
2008-03-31 11:10:00,0.80539,0.80548,0.80428,0.80428,73000000.0
2008-03-31 11:15:00,0.80393,0.80474,0.80393,0.8047,64400000.0
2008-03-31 11:20:00,0.80473,0.80476,0.80435,0.80445,62400000.0
2008-03-31 11:25:00,0.80443,0.80517,0.80397,0.80509,59600000.0
2008-03-31 11:30:00,0.80498,0.80554,0.80498,0.80535,74600000.0
2008-03-31 11:35:00,0.80555,0.80626,0.80544,0.80597,67200000.0
2008-03-31 11:40:00,0.80608,0.80616,0.80538,0.80616,70800000.0
2008-03-31 11:45:00,0.80632,0.80659,0.80569,0.80579,67200000.0
2008-03-31 11:50:00,0.80542,0.80558,0.8041,0.80471,69800000.0
2008-03-31 11:55:00,0.80476,0.80529,0.80464,0.80528,59200000.0
2008-03-31 12:00:00,0.80529,0.80563,0.80443,0.80563,75200000.0
2008-03-31 12:05:00,0.80563,0.80594,0.80538,0.80592,65600000.0
2008-03-31 12:10:00,0.80607,0.80628,0.8059,0.8059,76800000.0
2008-03-31 12:15:00,0.80569,0.80604,0.80549,0.80604,76800000.0
2008-03-31 12:20:00,0.80599,0.80607,0.80479,0.80556,65600000.0
2008-03-31 12:25:00,0.8056,0.80641,0.80488,0.80633,62400000.0
2008-03-31 12:30:00,0.80597,0.80666,0.80586,0.80627,57600000.0
2008-03-31 12:35:00,0.80619,0.80664,0.80545,0.80653,68800000.0
2008-03-31 12:40:00,0.80637,0.80674,0.80612,0.80669,72400000.0
2008-03-31 12:45:00,0.80685,0.80721,0.80634,0.80634,66400000.0
2008-03-31 12:50:00,0.80658,0.80679,0.80634,0.80666,70400000.0
2008-03-31 12:55:00,0.80661,0.80704,0.80657,0.80665,70800000.0
2008-03-31 13:00:00,0.80665,0.80722,0.80613,0.80654,60800000.0
2008-03-31 13:05:00,0.80663,0.80744,0.8066,0.80732,77200000.0
2008-03-31 13:10:00,0.80737,0.80787,0.80737,0.80776,56000000.0
2008-03-31 13:15:00,0.80752,0.80756,0.80729,0.80736,78400000.0
2008-03-31 13:20:00,0.8075,0.80774,0.80747,0.80751,62400000.0
2008-03-31 13:25:00,0.80739,0.80739,0.80686,0.80713,64000000.0
2008-03-31 13:30:00,0.807,0.807,0.80642,0.80674,70200000.0
2008-03-31 13:35:00,0.80683,0.8073,0.80673,0.8073,70800000.0
2008-03-31 13:40:00,0.80752,0.80764,0.8071,0.80762,65600000.0
2008-03-31 13:45:00,0.80755,0.80845,0.80755,0.80817,125600000.0
2008-03-31 13:50:00,0.80811,0.80894,0.80774,0.80891,94400000.0
2008-03-31 13:55:00,0.8091,0.80923,0.80875,0.80881,60800000.0
2008-03-31 14:00:00,0.80882,0.80895,0.80853,0.8087,139600000.0
2008-03-31 14:05:00,0.80873,0.80887,0.808,0.808,73600000.0
2008-03-31 14:10:00,0.80788,0.80823,0.8076,0.8077,101800000.0
2008-03-31 14:15:00,0.80765,0.80769,0.8063,0.80729,86400000.0
2008-03-31 14:20:00,0.80716,0.80734,0.80665,0.8067,96000000.0
2008-03-31 14:25:00,0.8066,0.80695,0.80534,0.80541,204600000.0
2008-03-31 14:30:00,0.80485,0.80566,0.80485,0.80559,89600000.0
2008-03-31 14:35:00,0.80545,0.80576,0.80544,0.80565,144800000.0
2008-03-31 14:40:00,0.80564,0.80661,0.80564,0.80661,180000000.0
2008-03-31 14:45:00,0.80653,0.80695,0.80649,0.80693,99600000.0
2008-03-31 14:50:00,0.80705,0.80752,0.80688,0.80748,124200000.0
2008-03-31 14:55:00,0.80746,0.8075,0.80687,0.80695,88000000.0
2008-03-31 15:00:00,0.80721,0.80721,0.80645,0.80661,108800000.0
2008-03-31 15:05:00,0.80654,0.80687,0.80615,0.80641,120000000.0
2008-03-31 15:10:00,0.80637,0.80664,0.80588,0.80588,167400000.0
2008-03-31 15:15:00,0.80564,0.80632,0.80564,0.8061,81600000.0
2008-03-31 15:20:00,0.80602,0.80634,0.80589,0.8059,114000000.0
2008-03-31 15:25:00,0.80589,0.80628,0.80518,0.80628,177000000.0
2008-03-31 15:30:00,0.80545,0.80682,0.80543,0.80634,132000000.0
2008-03-31 15:35:00,0.80631,0.80631,0.8057,0.80593,124800000.0
2008-03-31 15:40:00,0.80594,0.80609,0.80527,0.80537,157000000.0
2008-03-31 15:45:00,0.80525,0.80561,0.80518,0.80545,138000000.0
2008-03-31 15:50:00,0.80546,0.80623,0.80538,0.80623,120400000.0
2008-03-31 15:55:00,0.80623,0.80666,0.806,0.80654,118400000.0
2008-03-31 16:00:00,0.80655,0.80777,0.80654,0.80713,164800000.0
2008-03-31 16:05:00,0.80673,0.80729,0.80667,0.80704,188800000.0
2008-03-31 16:10:00,0.80725,0.80786,0.80621,0.80786,142400000.0
2008-03-31 16:15:00,0.80731,0.80767,0.80674,0.80741,132600000.0
2008-03-31 16:20:00,0.80757,0.80766,0.80718,0.80723,142400000.0
2008-03-31 16:25:00,0.80725,0.80892,0.80725,0.80892,95400000.0
2008-03-31 16:30:00,0.80894,0.80894,0.80831,0.80831,248400000.0
2008-03-31 16:35:00,0.80812,0.80865,0.808,0.80863,244000000.0
2008-03-31 16:40:00,0.80859,0.80909,0.80827,0.80827,134400000.0
2008-03-31 16:45:00,0.80832,0.8088,0.80802,0.80857,304400000.0
2008-03-31 16:50:00,0.80871,0.80903,0.80695,0.80701,197200000.0
2008-03-31 16:55:00,0.80727,0.80741,0.80597,0.8061,252000000.0
2008-03-31 17:00:00,0.80608,0.80627,0.80543,0.80593,244200000.0
2008-03-31 17:05:00,0.80582,0.8059,0.80527,0.80549,218600000.0
2008-03-31 17:10:00,0.8055,0.80674,0.80544,0.80653,186000000.0
2008-03-31 17:15:00,0.80633,0.80633,0.80451,0.80521,169600000.0
2008-03-31 17:20:00,0.80526,0.80532,0.80494,0.80519,91200000.0
2008-03-31 17:25:00,0.8052,0.80569,0.80509,0.80563,137400000.0
2008-03-31 17:30:00,0.80559,0.80564,0.80491,0.80561,225000000.0
2008-03-31 17:35:00,0.80572,0.8064,0.80557,0.80627,272400000.0
2008-03-31 17:40:00,0.80631,0.80659,0.8062,0.80644,173000000.0
2008-03-31 17:45:00,0.80625,0.80639,0.80578,0.80581,266000000.0
2008-03-31 17:50:00,0.80593,0.80632,0.80579,0.80584,200200000.0
2008-03-31 17:55:00,0.80565,0.80707,0.80565,0.80706,285200000.0
2008-03-31 18:00:00,0.80735,0.8078,0.80718,0.80755,222800000.0
2008-03-31 18:05:00,0.80778,0.80837,0.80771,0.80822,328600000.0
2008-03-31 18:10:00,0.80805,0.80836,0.80799,0.80834,102400000.0
2008-03-31 18:15:00,0.80839,0.80846,0.80801,0.80823,243200000.0
2008-03-31 18:20:00,0.80818,0.80877,0.80804,0.80871,241400000.0
2008-03-31 18:25:00,0.80887,0.80893,0.80859,0.80862,127400000.0
2008-03-31 18:30:00,0.80857,0.80877,0.80811,0.80819,133200000.0
2008-03-31 18:35:00,0.80821,0.80872,0.80816,0.80872,91200000.0
2008-03-31 18:40:00,0.80875,0.80921,0.80815,0.80815,109200000.0
2008-03-31 18:45:00,0.80809,0.80828,0.80756,0.80782,119800000.0
2008-03-31 18:50:00,0.80793,0.80852,0.80778,0.80803,97600000.0
2008-03-31 18:55:00,0.80805,0.80814,0.80767,0.80774,99600000.0
2008-03-31 19:00:00,0.80782,0.80821,0.80778,0.80789,49600000.0
2008-03-31 19:05:00,0.80779,0.80779,0.80726,0.8074,169800000.0
2008-03-31 19:10:00,0.80725,0.80746,0.8068,0.80734,97600000.0
2008-03-31 19:15:00,0.80708,0.80776,0.80708,0.80766,70800000.0
2008-03-31 19:20:00,0.8077,0.8083,0.8077,0.80829,104000000.0
2008-03-31 19:25:00,0.80833,0.809,0.80833,0.80892,78200000.0
2008-03-31 19:30:00,0.80894,0.80913,0.80872,0.80894,63400000.0
2008-03-31 19:35:00,0.80886,0.80913,0.80876,0.80888,62400000.0
2008-03-31 19:40:00,0.80874,0.80904,0.80858,0.80904,53200000.0
2008-03-31 19:45:00,0.809,0.80904,0.80869,0.80904,67200000.0
2008-03-31 19:50:00,0.80895,0.80908,0.80862,0.80886,68800000.0
2008-03-31 19:55:00,0.80913,0.80941,0.80868,0.80908,64000000.0
2008-03-31 20:00:00,0.8091,0.8091,0.80812,0.80838,60800000.0
2008-03-31 20:05:00,0.80838,0.8084,0.8072,0.80752,57600000.0
2008-03-31 20:10:00,0.80765,0.80779,0.80736,0.80772,73600000.0
2008-03-31 20:15:00,0.80766,0.80766,0.80719,0.8075,72800000.0
2008-03-31 20:20:00,0.8076,0.80783,0.80653,0.80771,60200000.0
2008-03-31 20:25:00,0.80775,0.80897,0.80775,0.80897,65600000.0
2008-03-31 20:30:00,0.80913,0.80918,0.80841,0.80861,58000000.0
2008-03-31 20:35:00,0.80839,0.80845,0.80702,0.80839,51200000.0
2008-03-31 20:40:00,0.80835,0.80835,0.80758,0.80766,51600000.0
2008-03-31 20:45:00,0.80777,0.8078,0.80651,0.80667,62400000.0
2008-03-31 20:50:00,0.80674,0.8076,0.8067,0.80734,60800000.0
2008-03-31 20:55:00,0.80731,0.8078,0.80727,0.80762,75600000.0
2008-03-31 21:00:00,0.8077,0.80773,0.8065,0.80665,51200000.0
2008-03-31 21:05:00,0.80676,0.80676,0.8061,0.80637,68800000.0
2008-03-31 21:10:00,0.80653,0.80679,0.80629,0.80678,67200000.0
2008-03-31 21:15:00,0.80675,0.80677,0.80561,0.80677,36800000.0
2008-03-31 21:20:00,0.80652,0.80678,0.80625,0.80652,40000000.0
2008-03-31 21:25:00,0.80684,0.80733,0.80682,0.80729,63400000.0
2008-03-31 21:30:00,0.8068,0.80731,0.80677,0.80705,51200000.0
2008-03-31 21:35:00,0.80722,0.80739,0.80672,0.80726,54400000.0
2008-03-31 21:40:00,0.80727,0.8075,0.8072,0.80725,67200000.0
2008-03-31 21:45:00,0.80723,0.80723,0.80631,0.80631,49600000.0
2008-03-31 21:50:00,0.80617,0.80644,0.80514,0.80644,67200000.0
2008-03-31 21:55:00,0.80637,0.807,0.80589,0.8065,70400000.0
2008-03-31 22:00:00,0.80661,0.80725,0.80652,0.80721,54400000.0
2008-03-31 22:05:00,0.8071,0.80715,0.80651,0.80652,62400000.0
2008-03-31 22:10:00,0.80695,0.80695,0.80559,0.8056,73000000.0
2008-03-31 22:15:00,0.80594,0.80594,0.80531,0.80562,59200000.0
2008-03-31 22:20:00,0.80563,0.80617,0.80555,0.80594,57600000.0
2008-03-31 22:25:00,0.80578,0.80608,0.80487,0.80587,52800000.0
2008-03-31 22:30:00,0.80597,0.80616,0.80577,0.80594,52800000.0
2008-03-31 22:35:00,0.80568,0.8065,0.8054,0.80642,51200000.0
2008-03-31 22:40:00,0.80637,0.8066,0.80616,0.80621,61200000.0
2008-03-31 22:45:00,0.80621,0.80624,0.80576,0.8058,44800000.0
2008-03-31 22:50:00,0.80617,0.80656,0.80599,0.80607,55800000.0
2008-03-31 22:55:00,0.80616,0.8063,0.80542,0.80544,58000000.0
2008-03-31 23:00:00,0.80529,0.80551,0.80506,0.80535,56000000.0
2008-03-31 23:05:00,0.80535,0.80569,0.80535,0.80548,51600000.0
2008-03-31 23:10:00,0.8053,0.80597,0.80521,0.80597,51200000.0
2008-03-31 23:15:00,0.80607,0.80635,0.80591,0.8063,62400000.0
2008-03-31 23:20:00,0.80633,0.80633,0.80616,0.80618,64000000.0
2008-03-31 23:25:00,0.80624,0.80635,0.8059,0.80617,58600000.0
2008-03-31 23:30:00,0.806,0.80605,0.80485,0.80534,73600000.0
2008-03-31 23:35:00,0.80518,0.80518,0.80359,0.80493,60800000.0
2008-03-31 23:40:00,0.80505,0.80612,0.80481,0.80533,52800000.0
2008-03-31 23:45:00,0.80549,0.80562,0.80527,0.80541,60800000.0
2008-03-31 23:50:00,0.80547,0.80554,0.80483,0.80495,65600000.0
2008-03-31 23:55:00,0.80504,0.8051,0.80454,0.80499,56400000.0
2008-04-01 00:00:00,0.80497,0.80509,0.80443,0.80483,64000000.0
2008-04-01 00:05:00,0.80462,0.80462,0.80398,0.8042,57600000.0
2008-04-01 00:10:00,0.80428,0.80428,0.80382,0.80387,57600000.0
2008-04-01 00:15:00,0.80362,0.80362,0.80261,0.80286,54400000.0
2008-04-01 00:20:00,0.8028,0.80291,0.80245,0.8029,64000000.0
2008-04-01 00:25:00,0.8028,0.80374,0.8025,0.80266,57600000.0
2008-04-01 00:30:00,0.80262,0.80338,0.80262,0.80333,65400000.0
2008-04-01 00:35:00,0.80334,0.80343,0.80296,0.80316,66000000.0
2008-04-01 00:40:00,0.80319,0.80368,0.80311,0.80325,56000000.0
2008-04-01 00:45:00,0.8035,0.80354,0.80295,0.80335,70400000.0
2008-04-01 00:50:00,0.8034,0.80421,0.8034,0.80401,52800000.0
2008-04-01 00:55:00,0.80393,0.80422,0.80281,0.80413,67200000.0
2008-04-01 01:00:00,0.8042,0.80507,0.8042,0.80501,60800000.0
2008-04-01 01:05:00,0.80483,0.80548,0.80455,0.80533,59200000.0
2008-04-01 01:10:00,0.80526,0.8053,0.80471,0.80471,56400000.0
2008-04-01 01:15:00,0.80476,0.80493,0.80454,0.80484,69800000.0
2008-04-01 01:20:00,0.80457,0.80473,0.80395,0.80408,62800000.0
2008-04-01 01:25:00,0.80465,0.80465,0.80446,0.80452,53200000.0
2008-04-01 01:30:00,0.80461,0.80465,0.80424,0.80431,59200000.0
2008-04-01 01:35:00,0.80443,0.80468,0.80422,0.80439,51200000.0
2008-04-01 01:40:00,0.80447,0.805,0.80447,0.80492,59200000.0
2008-04-01 01:45:00,0.80493,0.80554,0.80455,0.8051,48000000.0
2008-04-01 01:50:00,0.80496,0.80499,0.80445,0.80462,43200000.0
2008-04-01 01:55:00,0.80481,0.80495,0.80459,0.80484,70800000.0
2008-04-01 02:00:00,0.80484,0.80529,0.80411,0.80411,59000000.0
2008-04-01 02:05:00,0.8041,0.8042,0.80339,0.80339,57600000.0
2008-04-01 02:10:00,0.80327,0.80327,0.80201,0.80202,56000000.0
2008-04-01 02:15:00,0.80223,0.80267,0.80201,0.80206,44800000.0
2008-04-01 02:20:00,0.80215,0.80235,0.80151,0.80156,57600000.0
2008-04-01 02:25:00,0.80166,0.80258,0.80065,0.8016,38400000.0
2008-04-01 02:30:00,0.80265,0.80265,0.80157,0.802,59200000.0
2008-04-01 02:35:00,0.80201,0.80241,0.80188,0.80241,48400000.0
2008-04-01 02:40:00,0.80235,0.80235,0.80102,0.80178,54400000.0
2008-04-01 02:45:00,0.80176,0.80269,0.80169,0.80263,56000000.0
2008-04-01 02:50:00,0.8025,0.80279,0.80222,0.80271,57600000.0
2008-04-01 02:55:00,0.80258,0.80258,0.8021,0.8021,62400000.0
2008-04-01 03:00:00,0.80227,0.8026,0.80227,0.8026,52600000.0
2008-04-01 03:05:00,0.80268,0.80286,0.80232,0.80286,65600000.0
2008-04-01 03:10:00,0.80301,0.80368,0.80299,0.80354,61800000.0
2008-04-01 03:15:00,0.80354,0.80399,0.80352,0.80399,43200000.0
2008-04-01 03:20:00,0.80402,0.80402,0.8035,0.80365,65600000.0
2008-04-01 03:25:00,0.80369,0.80388,0.80338,0.80374,58600000.0
2008-04-01 03:30:00,0.80421,0.80441,0.80387,0.80412,61800000.0
2008-04-01 03:35:00,0.80409,0.80425,0.80325,0.80325,49600000.0
2008-04-01 03:40:00,0.80335,0.80335,0.80293,0.80307,41600000.0
2008-04-01 03:45:00,0.80275,0.80333,0.80275,0.80313,41600000.0
2008-04-01 03:50:00,0.80312,0.80355,0.80301,0.80354,57600000.0
2008-04-01 03:55:00,0.80356,0.80391,0.80353,0.80355,67200000.0
2008-04-01 04:00:00,0.80348,0.80355,0.80327,0.80331,69200000.0
2008-04-01 04:05:00,0.8034,0.8034,0.8027,0.80321,40000000.0
2008-04-01 04:10:00,0.80325,0.8033,0.80279,0.80306,36800000.0
2008-04-01 04:15:00,0.80313,0.80313,0.80278,0.80289,33600000.0
2008-04-01 04:20:00,0.80297,0.80341,0.80236,0.80298,52800000.0
2008-04-01 04:25:00,0.80336,0.80358,0.80308,0.80352,49000000.0
2008-04-01 04:30:00,0.80348,0.80431,0.80342,0.8038,57600000.0
2008-04-01 04:35:00,0.80375,0.80382,0.80245,0.80379,65600000.0
2008-04-01 04:40:00,0.80377,0.80388,0.80339,0.80383,60800000.0
2008-04-01 04:45:00,0.8038,0.8039,0.80369,0.80381,58600000.0
2008-04-01 04:50:00,0.80384,0.80401,0.80285,0.8039,52800000.0
2008-04-01 04:55:00,0.80369,0.80423,0.80369,0.804,67200000.0
2008-04-01 05:00:00,0.80379,0.80454,0.80296,0.80454,67200000.0
2008-04-01 05:05:00,0.80436,0.80456,0.80425,0.80425,62800000.0
2008-04-01 05:10:00,0.80413,0.80424,0.804,0.80415,62400000.0
2008-04-01 05:15:00,0.80419,0.80479,0.80414,0.80431,57600000.0
2008-04-01 05:20:00,0.80432,0.80432,0.80369,0.80379,52800000.0
2008-04-01 05:25:00,0.80388,0.80393,0.80348,0.80351,51200000.0
2008-04-01 05:30:00,0.80381,0.80381,0.8029,0.80306,44800000.0
2008-04-01 05:35:00,0.80327,0.80337,0.80295,0.8031,64000000.0
2008-04-01 05:40:00,0.80309,0.80372,0.80291,0.8036,59200000.0
2008-04-01 05:45:00,0.80355,0.80355,0.80289,0.80313,59200000.0
2008-04-01 05:50:00,0.80322,0.80358,0.80297,0.80351,64800000.0
2008-04-01 05:55:00,0.80359,0.8036,0.80285,0.80288,61800000.0
2008-04-01 06:00:00,0.80298,0.80298,0.80156,0.8021,59200000.0
2008-04-01 06:05:00,0.80166,0.80233,0.80121,0.80227,53200000.0
2008-04-01 06:10:00,0.802,0.80225,0.80198,0.80223,54400000.0
2008-04-01 06:15:00,0.80222,0.80261,0.80216,0.80254,59200000.0
2008-04-01 06:20:00,0.80241,0.80248,0.80119,0.8021,56400000.0
2008-04-01 06:25:00,0.80208,0.80223,0.80167,0.80175,25600000.0
2008-04-01 06:30:00,0.80212,0.80221,0.80146,0.80164,50000000.0
2008-04-01 06:35:00,0.80167,0.80185,0.80123,0.8017,48000000.0
2008-04-01 06:40:00,0.80173,0.80186,0.80147,0.80171,65000000.0
2008-04-01 06:45:00,0.80148,0.80197,0.80123,0.80197,49600000.0
2008-04-01 06:50:00,0.8021,0.80312,0.80209,0.80211,49600000.0
2008-04-01 06:55:00,0.8023,0.80236,0.80193,0.80206,48000000.0
2008-04-01 07:00:00,0.80242,0.80262,0.80241,0.80262,44800000.0
2008-04-01 07:05:00,0.8027,0.80303,0.8027,0.80291,54400000.0
2008-04-01 07:10:00,0.80286,0.80292,0.80107,0.80109,49600000.0
2008-04-01 07:15:00,0.80124,0.80133,0.80011,0.80108,56000000.0
2008-04-01 07:20:00,0.80097,0.80106,0.7998,0.80089,62400000.0
2008-04-01 07:25:00,0.80084,0.80176,0.80027,0.80176,67200000.0
2008-04-01 07:30:00,0.80173,0.80214,0.80156,0.80157,44200000.0
2008-04-01 07:35:00,0.80151,0.80174,0.80133,0.80171,49600000.0
2008-04-01 07:40:00,0.80152,0.80208,0.80135,0.80208,62800000.0
2008-04-01 07:45:00,0.80211,0.8028,0.80203,0.80266,65600000.0
2008-04-01 07:50:00,0.80267,0.80271,0.80197,0.8023,62400000.0
2008-04-01 07:55:00,0.80251,0.80304,0.80177,0.80304,57600000.0
2008-04-01 08:00:00,0.8028,0.80287,0.8025,0.80283,60800000.0
2008-04-01 08:05:00,0.80318,0.80415,0.8031,0.8039,54400000.0
2008-04-01 08:10:00,0.80399,0.80469,0.80387,0.80387,51200000.0
2008-04-01 08:15:00,0.8039,0.80399,0.80341,0.80399,67200000.0
2008-04-01 08:20:00,0.80415,0.80438,0.80343,0.8037,53800000.0
2008-04-01 08:25:00,0.80331,0.80376,0.80307,0.80354,60800000.0
2008-04-01 08:30:00,0.80352,0.80352,0.80288,0.80289,67200000.0
2008-04-01 08:35:00,0.80295,0.80325,0.80265,0.8029,58000000.0
2008-04-01 08:40:00,0.80313,0.80355,0.8026,0.80348,67200000.0
2008-04-01 08:45:00,0.80332,0.80378,0.80314,0.80377,70400000.0
2008-04-01 08:50:00,0.80374,0.80384,0.80352,0.80366,53200000.0
2008-04-01 08:55:00,0.80356,0.80356,0.80283,0.80312,70400000.0
2008-04-01 09:00:00,0.80312,0.80388,0.80289,0.80351,73600000.0
2008-04-01 09:05:00,0.80345,0.8038,0.80324,0.80367,64000000.0
2008-04-01 09:10:00,0.80378,0.80386,0.80316,0.80367,68800000.0
2008-04-01 09:15:00,0.80353,0.80375,0.80246,0.80375,67200000.0
2008-04-01 09:20:00,0.80372,0.80444,0.80344,0.80444,59600000.0
2008-04-01 09:25:00,0.80427,0.80453,0.80387,0.80404,56400000.0
2008-04-01 09:30:00,0.80408,0.80417,0.80383,0.80417,67200000.0
2008-04-01 09:35:00,0.80411,0.80431,0.80373,0.80388,59200000.0
2008-04-01 09:40:00,0.80281,0.80395,0.80281,0.80382,67200000.0
2008-04-01 09:45:00,0.80373,0.80412,0.80348,0.80388,67200000.0
2008-04-01 09:50:00,0.80403,0.80414,0.80382,0.80407,58400000.0
2008-04-01 09:55:00,0.80405,0.80443,0.80395,0.80406,64000000.0
2008-04-01 10:00:00,0.80417,0.80473,0.80417,0.80431,54400000.0
2008-04-01 10:05:00,0.80427,0.80439,0.80358,0.80384,69200000.0
2008-04-01 10:10:00,0.80394,0.80426,0.8039,0.8039,67600000.0
2008-04-01 10:15:00,0.80406,0.80411,0.80356,0.80372,59600000.0
2008-04-01 10:20:00,0.8035,0.80369,0.80319,0.80369,54400000.0
2008-04-01 10:25:00,0.80364,0.80381,0.80237,0.80255,62400000.0
2008-04-01 10:30:00,0.8029,0.80312,0.80227,0.8027,67200000.0
2008-04-01 10:35:00,0.80268,0.80284,0.80202,0.80204,62400000.0
2008-04-01 10:40:00,0.80169,0.8031,0.80169,0.80309,73000000.0
2008-04-01 10:45:00,0.80326,0.80329,0.80297,0.80307,68800000.0
2008-04-01 10:50:00,0.80308,0.80313,0.80243,0.80269,67200000.0
2008-04-01 10:55:00,0.80265,0.80339,0.80246,0.80329,67600000.0
2008-04-01 11:00:00,0.80326,0.80365,0.80324,0.80339,65600000.0
2008-04-01 11:05:00,0.80331,0.80331,0.80245,0.80261,64000000.0
2008-04-01 11:10:00,0.80261,0.80266,0.8023,0.80235,74000000.0
2008-04-01 11:15:00,0.8025,0.8027,0.80203,0.80262,64000000.0
2008-04-01 11:20:00,0.80249,0.80267,0.80237,0.80237,62400000.0
2008-04-01 11:25:00,0.8025,0.803,0.8023,0.803,61200000.0
2008-04-01 11:30:00,0.80311,0.80322,0.80293,0.80314,75600000.0
2008-04-01 11:35:00,0.80331,0.80345,0.80295,0.80301,67200000.0
2008-04-01 11:40:00,0.80308,0.80311,0.80266,0.80296,70400000.0
2008-04-01 11:45:00,0.80307,0.8032,0.80261,0.8027,67600000.0
2008-04-01 11:50:00,0.80293,0.80315,0.802,0.80289,70400000.0
2008-04-01 11:55:00,0.8026,0.80349,0.80255,0.80348,59200000.0
2008-04-01 12:00:00,0.80337,0.80345,0.80232,0.80291,74600000.0
2008-04-01 12:05:00,0.80284,0.80363,0.80277,0.80322,66000000.0
2008-04-01 12:10:00,0.80354,0.80358,0.80296,0.80324,77200000.0
2008-04-01 12:15:00,0.8033,0.80381,0.8033,0.80367,76800000.0
2008-04-01 12:20:00,0.8039,0.8042,0.80294,0.8039,65600000.0
2008-04-01 12:25:00,0.8037,0.8039,0.80271,0.80349,62400000.0
2008-04-01 12:30:00,0.80364,0.80378,0.80251,0.80251,57600000.0
2008-04-01 12:35:00,0.80244,0.80311,0.80233,0.80295,69200000.0
2008-04-01 12:40:00,0.80278,0.80324,0.80262,0.80282,72000000.0
2008-04-01 12:45:00,0.80271,0.80314,0.80261,0.80288,67200000.0
2008-04-01 12:50:00,0.80306,0.80323,0.80281,0.80304,70800000.0
2008-04-01 12:55:00,0.80273,0.80289,0.8021,0.80211,70200000.0
2008-04-01 13:00:00,0.80192,0.80236,0.80166,0.80204,60800000.0
2008-04-01 13:05:00,0.80207,0.8021,0.80178,0.80194,76800000.0
2008-04-01 13:10:00,0.80193,0.8021,0.80154,0.80154,56000000.0
2008-04-01 13:15:00,0.80167,0.80233,0.80162,0.80233,77800000.0
2008-04-01 13:20:00,0.80247,0.80304,0.80233,0.80304,62800000.0
2008-04-01 13:25:00,0.80302,0.80315,0.80283,0.80283,64000000.0
2008-04-01 13:30:00,0.80293,0.80308,0.80272,0.80295,72000000.0
2008-04-01 13:35:00,0.80304,0.80304,0.80209,0.80234,70400000.0
2008-04-01 13:40:00,0.80258,0.8026,0.80183,0.80234,65600000.0
2008-04-01 13:45:00,0.80235,0.80241,0.80189,0.80239,124800000.0
2008-04-01 13:50:00,0.80255,0.80277,0.80149,0.80249,94400000.0
2008-04-01 13:55:00,0.80266,0.80273,0.80213,0.80273,67200000.0
2008-04-01 14:00:00,0.80261,0.80263,0.80154,0.80157,139200000.0
2008-04-01 14:05:00,0.80163,0.80208,0.80162,0.80192,79400000.0
2008-04-01 14:10:00,0.80185,0.80192,0.80125,0.80125,101800000.0
2008-04-01 14:15:00,0.80092,0.80152,0.79968,0.80107,81600000.0
2008-04-01 14:20:00,0.80109,0.80171,0.80109,0.80134,96400000.0
2008-04-01 14:25:00,0.80143,0.80187,0.80124,0.80143,207200000.0
2008-04-01 14:30:00,0.80184,0.8021,0.80159,0.80159,89600000.0
2008-04-01 14:35:00,0.8015,0.80171,0.80131,0.80138,144000000.0
2008-04-01 14:40:00,0.80141,0.80201,0.80137,0.80163,181000000.0
2008-04-01 14:45:00,0.8017,0.80206,0.80125,0.80206,99200000.0
2008-04-01 14:50:00,0.80209,0.80259,0.80191,0.80259,124800000.0
2008-04-01 14:55:00,0.80252,0.80255,0.80222,0.80238,88000000.0
2008-04-01 15:00:00,0.80238,0.80238,0.80169,0.80186,108800000.0
2008-04-01 15:05:00,0.8019,0.80198,0.80125,0.80137,120000000.0
2008-04-01 15:10:00,0.80129,0.80176,0.80115,0.80133,168400000.0
2008-04-01 15:15:00,0.80123,0.8018,0.80106,0.80167,81600000.0
2008-04-01 15:20:00,0.80176,0.80199,0.80137,0.80154,113000000.0
2008-04-01 15:25:00,0.80175,0.80208,0.80045,0.8014,177600000.0
2008-04-01 15:30:00,0.80049,0.80175,0.80046,0.80113,131200000.0
2008-04-01 15:35:00,0.8011,0.80124,0.80077,0.80077,124800000.0
2008-04-01 15:40:00,0.80047,0.80081,0.80042,0.80078,166800000.0
2008-04-01 15:45:00,0.80093,0.80136,0.80066,0.80072,137600000.0
2008-04-01 15:50:00,0.80061,0.80128,0.8005,0.80124,119800000.0
2008-04-01 15:55:00,0.80123,0.80147,0.801,0.80142,118400000.0
2008-04-01 16:00:00,0.80125,0.80147,0.80091,0.80101,165000000.0
2008-04-01 16:05:00,0.80089,0.8019,0.80089,0.80189,188800000.0
2008-04-01 16:10:00,0.80167,0.80199,0.80074,0.80142,142400000.0
2008-04-01 16:15:00,0.80155,0.80217,0.80148,0.80162,133200000.0
2008-04-01 16:20:00,0.80188,0.80212,0.80023,0.80028,141800000.0
2008-04-01 16:25:00,0.79986,0.80098,0.79986,0.80098,95400000.0
2008-04-01 16:30:00,0.80108,0.80203,0.80105,0.80165,248400000.0
2008-04-01 16:35:00,0.80187,0.80221,0.8016,0.80221,243800000.0
2008-04-01 16:40:00,0.80216,0.80324,0.80216,0.80314,133600000.0
2008-04-01 16:45:00,0.80332,0.80393,0.80308,0.80324,304400000.0
2008-04-01 16:50:00,0.80328,0.80342,0.8026,0.80277,197000000.0
2008-04-01 16:55:00,0.80284,0.80371,0.80226,0.80371,251200000.0
2008-04-01 17:00:00,0.80378,0.80378,0.8027,0.80315,243600000.0
2008-04-01 17:05:00,0.80337,0.80475,0.80337,0.80475,219000000.0
2008-04-01 17:10:00,0.80476,0.80509,0.80388,0.80413,187200000.0
2008-04-01 17:15:00,0.80423,0.80425,0.80359,0.80372,170000000.0
2008-04-01 17:20:00,0.80377,0.80424,0.80349,0.80349,91200000.0
2008-04-01 17:25:00,0.80338,0.80417,0.80337,0.80413,138000000.0
2008-04-01 17:30:00,0.80402,0.80437,0.80345,0.80371,225600000.0
2008-04-01 17:35:00,0.8036,0.8036,0.80292,0.80301,272400000.0
2008-04-01 17:40:00,0.80286,0.80299,0.80216,0.80223,174200000.0
2008-04-01 17:45:00,0.80167,0.80234,0.80167,0.80224,265000000.0
2008-04-01 17:50:00,0.80203,0.80203,0.80152,0.80194,201000000.0
2008-04-01 17:55:00,0.80183,0.80201,0.80139,0.80154,286800000.0
2008-04-01 18:00:00,0.80163,0.80168,0.80036,0.80117,224800000.0
2008-04-01 18:05:00,0.80102,0.80184,0.80081,0.80159,329200000.0
2008-04-01 18:10:00,0.80148,0.80181,0.80127,0.8013,102200000.0
2008-04-01 18:15:00,0.80132,0.80172,0.80121,0.80172,242000000.0
2008-04-01 18:20:00,0.80162,0.80179,0.80128,0.80171,243200000.0
2008-04-01 18:25:00,0.80158,0.80158,0.80064,0.80081,128000000.0
2008-04-01 18:30:00,0.80059,0.80152,0.80031,0.80123,132200000.0
2008-04-01 18:35:00,0.80088,0.80171,0.80086,0.80171,90000000.0
2008-04-01 18:40:00,0.80167,0.802,0.80164,0.80171,135400000.0
2008-04-01 18:45:00,0.80148,0.80148,0.80083,0.80137,120400000.0
2008-04-01 18:50:00,0.80158,0.80181,0.80129,0.80136,98000000.0
2008-04-01 18:55:00,0.80109,0.8013,0.80002,0.80032,99200000.0
2008-04-01 19:00:00,0.80079,0.80155,0.8007,0.80153,54400000.0
2008-04-01 19:05:00,0.80156,0.80158,0.80021,0.80035,168400000.0
2008-04-01 19:10:00,0.80029,0.80117,0.80026,0.80117,97600000.0
2008-04-01 19:15:00,0.8012,0.80203,0.8012,0.80203,69800000.0
2008-04-01 19:20:00,0.80195,0.80223,0.80103,0.80103,104400000.0
2008-04-01 19:25:00,0.80094,0.80102,0.80017,0.80085,78400000.0
2008-04-01 19:30:00,0.80085,0.80087,0.80022,0.80022,64000000.0
2008-04-01 19:35:00,0.80012,0.80021,0.79946,0.7996,62400000.0
2008-04-01 19:40:00,0.79955,0.79993,0.7995,0.79967,62400000.0
2008-04-01 19:45:00,0.79957,0.79969,0.79934,0.79969,67000000.0
2008-04-01 19:50:00,0.79939,0.79977,0.7993,0.79938,68800000.0
2008-04-01 19:55:00,0.79942,0.79964,0.79922,0.79955,64400000.0
2008-04-01 20:00:00,0.79959,0.79986,0.79917,0.79976,60800000.0
2008-04-01 20:05:00,0.79984,0.79992,0.79936,0.7999,57600000.0
2008-04-01 20:10:00,0.79985,0.80091,0.79956,0.8007,74000000.0
2008-04-01 20:15:00,0.80059,0.80059,0.8,0.80022,70600000.0
2008-04-01 20:20:00,0.80024,0.80046,0.79926,0.80014,60800000.0
2008-04-01 20:25:00,0.80005,0.80031,0.79983,0.80021,65600000.0
2008-04-01 20:30:00,0.80016,0.80047,0.80016,0.80029,69200000.0
2008-04-01 20:35:00,0.80044,0.8007,0.79952,0.79953,56000000.0
2008-04-01 20:40:00,0.79955,0.79975,0.79927,0.79968,51200000.0
2008-04-01 20:45:00,0.79979,0.80094,0.79978,0.80094,62800000.0
2008-04-01 20:50:00,0.80104,0.80106,0.80063,0.80069,56400000.0
2008-04-01 20:55:00,0.8007,0.80084,0.79966,0.80084,83600000.0
2008-04-01 21:00:00,0.80081,0.80145,0.80073,0.80137,52800000.0
2008-04-01 21:05:00,0.80129,0.80153,0.80103,0.80134,60600000.0
2008-04-01 21:10:00,0.80144,0.80158,0.80043,0.80154,67000000.0
2008-04-01 21:15:00,0.80142,0.80153,0.80037,0.80126,51200000.0
2008-04-01 21:20:00,0.80153,0.80196,0.80149,0.80188,54400000.0
2008-04-01 21:25:00,0.80185,0.80187,0.8015,0.8017,64000000.0
2008-04-01 21:30:00,0.8017,0.80195,0.80166,0.8019,51200000.0
2008-04-01 21:35:00,0.80173,0.80183,0.80142,0.80183,54400000.0
2008-04-01 21:40:00,0.8018,0.80239,0.80166,0.80235,66000000.0
2008-04-01 21:45:00,0.80237,0.80237,0.80192,0.80196,49600000.0
2008-04-01 21:50:00,0.80193,0.80193,0.80073,0.80157,67200000.0
2008-04-01 21:55:00,0.80144,0.80271,0.80144,0.80223,70800000.0
2008-04-01 22:00:00,0.80225,0.80247,0.80197,0.80225,53200000.0
2008-04-01 22:05:00,0.80218,0.80243,0.80205,0.80236,62400000.0
2008-04-01 22:10:00,0.80244,0.80289,0.80244,0.80247,73600000.0
2008-04-01 22:15:00,0.80265,0.80327,0.80242,0.80298,57600000.0
2008-04-01 22:20:00,0.8028,0.80336,0.80271,0.80284,54400000.0
2008-04-01 22:25:00,0.80281,0.80322,0.80207,0.80309,57600000.0
2008-04-01 22:30:00,0.80322,0.80357,0.80246,0.80264,62400000.0
2008-04-01 22:35:00,0.80286,0.80292,0.80248,0.80278,46400000.0
2008-04-01 22:40:00,0.80289,0.80289,0.80243,0.80245,60800000.0
2008-04-01 22:45:00,0.80251,0.80321,0.80249,0.80282,56000000.0
2008-04-01 22:50:00,0.80276,0.80326,0.8026,0.8031,55400000.0
2008-04-01 22:55:00,0.80296,0.80385,0.80281,0.80332,56000000.0
2008-04-01 23:00:00,0.80283,0.80391,0.8027,0.80391,56000000.0
2008-04-01 23:05:00,0.80367,0.80399,0.80361,0.80384,54400000.0
2008-04-01 23:10:00,0.8037,0.8037,0.80316,0.80317,54400000.0
2008-04-01 23:15:00,0.80316,0.80338,0.80282,0.80307,60800000.0
2008-04-01 23:20:00,0.80312,0.80338,0.80275,0.80334,64000000.0
2008-04-01 23:25:00,0.80339,0.80357,0.8029,0.80355,54400000.0
2008-04-01 23:30:00,0.80345,0.80357,0.80322,0.8034,56800000.0
2008-04-01 23:35:00,0.80336,0.80367,0.80235,0.80359,53200000.0
2008-04-01 23:40:00,0.80361,0.80425,0.80351,0.80423,62400000.0
2008-04-01 23:45:00,0.8042,0.80446,0.80407,0.80422,51200000.0
2008-04-01 23:50:00,0.80453,0.80453,0.80417,0.80417,49600000.0
2008-04-01 23:55:00,0.80416,0.80446,0.80416,0.80446,28800000.0
2008-04-02 00:00:00,0.80447,0.80513,0.80447,0.80513,51200000.0
2008-04-02 00:05:00,0.80478,0.80498,0.80459,0.80488,46400000.0
2008-04-02 00:10:00,0.80507,0.80507,0.80458,0.80482,57600000.0
2008-04-02 00:15:00,0.80492,0.80516,0.80468,0.80472,53800000.0
2008-04-02 00:20:00,0.80476,0.80508,0.80456,0.80506,48000000.0
2008-04-02 00:25:00,0.8051,0.80516,0.80487,0.80508,44800000.0
2008-04-02 00:30:00,0.80495,0.8053,0.80492,0.80529,65600000.0
2008-04-02 00:35:00,0.80532,0.80603,0.805,0.80518,72400000.0
2008-04-02 00:40:00,0.80522,0.806,0.80514,0.80547,54400000.0
2008-04-02 00:45:00,0.80545,0.8055,0.80497,0.8054,70400000.0
2008-04-02 00:50:00,0.80543,0.80549,0.80491,0.80509,41600000.0
2008-04-02 00:55:00,0.80509,0.8051,0.80406,0.80455,64000000.0
2008-04-02 01:00:00,0.80485,0.80485,0.80431,0.80466,60800000.0
2008-04-02 01:05:00,0.80466,0.80466,0.80398,0.8042,60800000.0
2008-04-02 01:10:00,0.80443,0.80443,0.80402,0.80437,47400000.0
2008-04-02 01:15:00,0.80447,0.80453,0.80432,0.80452,70400000.0
2008-04-02 01:20:00,0.80453,0.80472,0.80402,0.80441,64000000.0
2008-04-02 01:25:00,0.8045,0.80473,0.8043,0.80473,44800000.0
2008-04-02 01:30:00,0.80482,0.80503,0.8045,0.8045,59200000.0
2008-04-02 01:35:00,0.8044,0.80454,0.80357,0.80357,51200000.0
2008-04-02 01:40:00,0.80404,0.80444,0.80404,0.80408,51200000.0
2008-04-02 01:45:00,0.8042,0.8044,0.80409,0.8044,48000000.0
2008-04-02 01:50:00,0.80414,0.80441,0.80303,0.80426,35200000.0
2008-04-02 01:55:00,0.80428,0.80529,0.80426,0.80521,67000000.0
2008-04-02 02:00:00,0.80468,0.80476,0.80436,0.80476,65600000.0
2008-04-02 02:05:00,0.80485,0.80525,0.80482,0.80525,57600000.0
2008-04-02 02:10:00,0.80524,0.80545,0.80524,0.80527,44200000.0
2008-04-02 02:15:00,0.80539,0.80541,0.80478,0.80509,45200000.0
2008-04-02 02:20:00,0.80501,0.8056,0.8047,0.80488,49600000.0
2008-04-02 02:25:00,0.8049,0.80546,0.80388,0.80433,44800000.0
2008-04-02 02:30:00,0.80514,0.80581,0.80508,0.8056,59000000.0
2008-04-02 02:35:00,0.80549,0.80554,0.80408,0.80445,62400000.0
2008-04-02 02:40:00,0.80451,0.80512,0.80391,0.80462,41600000.0
2008-04-02 02:45:00,0.80468,0.80492,0.80463,0.80492,40000000.0
2008-04-02 02:50:00,0.80502,0.80515,0.8047,0.80478,57600000.0
2008-04-02 02:55:00,0.80465,0.80466,0.80413,0.80413,62400000.0
2008-04-02 03:00:00,0.80402,0.80402,0.80363,0.80372,54800000.0
2008-04-02 03:05:00,0.80361,0.80361,0.80298,0.80361,65600000.0
2008-04-02 03:10:00,0.80352,0.80363,0.80294,0.80294,52800000.0
2008-04-02 03:15:00,0.80278,0.80329,0.80278,0.80316,51200000.0
2008-04-02 03:20:00,0.80318,0.80404,0.80305,0.80399,65600000.0
2008-04-02 03:25:00,0.80405,0.80476,0.80404,0.80422,59200000.0
2008-04-02 03:30:00,0.80446,0.80494,0.80421,0.80494,62400000.0
2008-04-02 03:35:00,0.80501,0.80512,0.80489,0.80512,42600000.0
2008-04-02 03:40:00,0.80489,0.80512,0.80478,0.80498,41600000.0
2008-04-02 03:45:00,0.80481,0.80502,0.80352,0.80466,48000000.0
2008-04-02 03:50:00,0.80481,0.80486,0.80449,0.80475,57600000.0
2008-04-02 03:55:00,0.80459,0.80499,0.80455,0.80473,67200000.0
2008-04-02 04:00:00,0.80485,0.80514,0.80485,0.80506,65400000.0
2008-04-02 04:05:00,0.80512,0.80516,0.80465,0.80468,40000000.0
2008-04-02 04:10:00,0.80564,0.80575,0.80495,0.80512,40000000.0
2008-04-02 04:15:00,0.80479,0.80553,0.80479,0.80553,41000000.0
2008-04-02 04:20:00,0.80544,0.80564,0.80456,0.8053,57000000.0
2008-04-02 04:25:00,0.80555,0.80566,0.80503,0.80543,49600000.0
2008-04-02 04:30:00,0.80544,0.80565,0.80534,0.80562,44800000.0
2008-04-02 04:35:00,0.80537,0.8057,0.80429,0.80557,65600000.0
2008-04-02 04:40:00,0.8055,0.80624,0.80519,0.80549,52800000.0
2008-04-02 04:45:00,0.80524,0.80578,0.80524,0.80556,59200000.0
2008-04-02 04:50:00,0.80547,0.80591,0.80458,0.80527,52800000.0
2008-04-02 04:55:00,0.80526,0.80526,0.80479,0.80482,67200000.0
2008-04-02 05:00:00,0.80429,0.80511,0.80401,0.80468,67600000.0
2008-04-02 05:05:00,0.80457,0.80517,0.80452,0.80499,50600000.0
2008-04-02 05:10:00,0.80498,0.80527,0.80497,0.80512,62400000.0
2008-04-02 05:15:00,0.80513,0.8054,0.80499,0.80536,51200000.0
2008-04-02 05:20:00,0.80538,0.80573,0.80521,0.80573,52800000.0
2008-04-02 05:25:00,0.80572,0.80575,0.8056,0.80574,52800000.0
2008-04-02 05:30:00,0.80529,0.80568,0.80529,0.80532,41600000.0
2008-04-02 05:35:00,0.80539,0.80598,0.80524,0.80538,64400000.0
2008-04-02 05:40:00,0.80534,0.80579,0.80527,0.80543,59200000.0
2008-04-02 05:45:00,0.80508,0.80569,0.80505,0.80566,59200000.0
2008-04-02 05:50:00,0.80572,0.80588,0.80521,0.80575,64000000.0
2008-04-02 05:55:00,0.80595,0.80599,0.80546,0.80551,49600000.0
2008-04-02 06:00:00,0.80537,0.80555,0.80535,0.80541,48400000.0
2008-04-02 06:05:00,0.80535,0.80613,0.80531,0.80602,56000000.0
2008-04-02 06:10:00,0.80601,0.80601,0.80555,0.80598,43200000.0
2008-04-02 06:15:00,0.80596,0.80647,0.80592,0.80647,58600000.0
2008-04-02 06:20:00,0.80613,0.80647,0.80541,0.80627,56000000.0
2008-04-02 06:25:00,0.80643,0.80651,0.80603,0.80613,38400000.0
2008-04-02 06:30:00,0.80622,0.80632,0.80597,0.80602,49600000.0
2008-04-02 06:35:00,0.80586,0.80593,0.80539,0.80539,49600000.0
2008-04-02 06:40:00,0.80531,0.80533,0.80485,0.80491,66000000.0
2008-04-02 06:45:00,0.80492,0.80507,0.80395,0.80423,57600000.0
2008-04-02 06:50:00,0.8043,0.80468,0.8043,0.80455,52800000.0
2008-04-02 06:55:00,0.80439,0.80453,0.80395,0.80431,47800000.0
2008-04-02 07:00:00,0.80447,0.80498,0.80447,0.80489,54400000.0
2008-04-02 07:05:00,0.80505,0.80519,0.80501,0.80509,49600000.0
2008-04-02 07:10:00,0.80507,0.80516,0.8049,0.80498,50000000.0
2008-04-02 07:15:00,0.80519,0.8052,0.80344,0.80448,56400000.0
2008-04-02 07:20:00,0.80427,0.8047,0.80419,0.80458,62400000.0
2008-04-02 07:25:00,0.80459,0.80519,0.80455,0.80512,67200000.0
2008-04-02 07:30:00,0.80471,0.80546,0.80465,0.80471,52800000.0
2008-04-02 07:35:00,0.80462,0.80462,0.80347,0.80359,49600000.0
2008-04-02 07:40:00,0.80363,0.80402,0.80351,0.80363,62400000.0
2008-04-02 07:45:00,0.80326,0.80356,0.80243,0.80282,66400000.0
2008-04-02 07:50:00,0.80312,0.80354,0.80302,0.80303,54400000.0
2008-04-02 07:55:00,0.803,0.80349,0.80296,0.80349,61200000.0
2008-04-02 08:00:00,0.80341,0.80381,0.80334,0.80344,57000000.0
2008-04-02 08:05:00,0.80321,0.80399,0.80321,0.80335,44800000.0
2008-04-02 08:10:00,0.80333,0.80333,0.80292,0.80292,52800000.0
2008-04-02 08:15:00,0.80292,0.80308,0.80278,0.80293,67200000.0
2008-04-02 08:20:00,0.80299,0.80302,0.80231,0.80245,59600000.0
2008-04-02 08:25:00,0.80242,0.80242,0.80206,0.8024,60800000.0
2008-04-02 08:30:00,0.80241,0.80241,0.80215,0.80226,64000000.0
2008-04-02 08:35:00,0.80217,0.80283,0.80216,0.80256,57200000.0
2008-04-02 08:40:00,0.80253,0.80311,0.80242,0.80247,67200000.0
2008-04-02 08:45:00,0.80263,0.80271,0.80239,0.80269,70400000.0
2008-04-02 08:50:00,0.80261,0.80261,0.80188,0.80188,61200000.0
2008-04-02 08:55:00,0.80178,0.80178,0.80138,0.80138,70400000.0
2008-04-02 09:00:00,0.80135,0.80165,0.80124,0.8016,74000000.0
2008-04-02 09:05:00,0.8014,0.80177,0.80138,0.80146,63400000.0
2008-04-02 09:10:00,0.80138,0.80217,0.80138,0.80213,60800000.0
2008-04-02 09:15:00,0.80191,0.80246,0.80087,0.80244,67000000.0
2008-04-02 09:20:00,0.80273,0.80314,0.80249,0.80302,60000000.0
2008-04-02 09:25:00,0.80296,0.803,0.80176,0.80179,56000000.0
2008-04-02 09:30:00,0.80187,0.80187,0.80086,0.80107,66600000.0
2008-04-02 09:35:00,0.80112,0.80202,0.80109,0.80176,59200000.0
2008-04-02 09:40:00,0.80052,0.80164,0.80052,0.80116,68800000.0
2008-04-02 09:45:00,0.80112,0.8016,0.80111,0.8016,67200000.0
2008-04-02 09:50:00,0.80168,0.80224,0.80163,0.80203,58000000.0
2008-04-02 09:55:00,0.80222,0.80289,0.80216,0.80289,64000000.0
2008-04-02 10:00:00,0.80313,0.80327,0.80293,0.80293,54400000.0
2008-04-02 10:05:00,0.8026,0.80308,0.8026,0.80278,68200000.0
2008-04-02 10:10:00,0.803,0.80336,0.80259,0.80302,68800000.0
2008-04-02 10:15:00,0.80306,0.80308,0.80264,0.80304,61200000.0
2008-04-02 10:20:00,0.80298,0.8032,0.8028,0.8029,67200000.0
2008-04-02 10:25:00,0.803,0.80307,0.80248,0.80268,62400000.0
2008-04-02 10:30:00,0.80277,0.80289,0.80182,0.80256,67200000.0
2008-04-02 10:35:00,0.80253,0.80271,0.80227,0.80232,61800000.0
2008-04-02 10:40:00,0.80212,0.80281,0.80146,0.80281,73600000.0
2008-04-02 10:45:00,0.80291,0.80291,0.80189,0.80207,68800000.0
2008-04-02 10:50:00,0.80207,0.803,0.80171,0.80282,66600000.0
2008-04-02 10:55:00,0.80266,0.80303,0.80258,0.80289,67200000.0
2008-04-02 11:00:00,0.80276,0.80303,0.80152,0.80165,65600000.0
2008-04-02 11:05:00,0.80153,0.80166,0.80115,0.80126,64000000.0
2008-04-02 11:10:00,0.80085,0.80126,0.80069,0.801,73600000.0
2008-04-02 11:15:00,0.8011,0.8016,0.80096,0.80103,64400000.0
2008-04-02 11:20:00,0.80101,0.80129,0.80048,0.80068,62400000.0
2008-04-02 11:25:00,0.80072,0.80093,0.80016,0.80078,60800000.0
2008-04-02 11:30:00,0.80051,0.80111,0.80051,0.80063,75200000.0
2008-04-02 11:35:00,0.80061,0.80075,0.8005,0.8005,67200000.0
2008-04-02 11:40:00,0.8006,0.80083,0.80018,0.80018,70400000.0
2008-04-02 11:45:00,0.80047,0.80047,0.79975,0.80003,67200000.0
2008-04-02 11:50:00,0.80026,0.80035,0.79888,0.79972,70400000.0
2008-04-02 11:55:00,0.79971,0.79971,0.7989,0.79911,59600000.0
2008-04-02 12:00:00,0.79901,0.79946,0.79797,0.79938,75200000.0
2008-04-02 12:05:00,0.79942,0.79989,0.79898,0.79989,65600000.0
2008-04-02 12:10:00,0.79975,0.80004,0.7995,0.79974,76800000.0
2008-04-02 12:15:00,0.79953,0.80014,0.79953,0.79962,76200000.0
2008-04-02 12:20:00,0.79973,0.80025,0.79882,0.79951,65000000.0
2008-04-02 12:25:00,0.7996,0.7996,0.79832,0.79951,62400000.0
2008-04-02 12:30:00,0.7997,0.80039,0.7997,0.80037,57600000.0
2008-04-02 12:35:00,0.80037,0.80048,0.79945,0.80028,68800000.0
2008-04-02 12:40:00,0.80033,0.80049,0.79991,0.80028,72000000.0
2008-04-02 12:45:00,0.80024,0.80094,0.79906,0.79906,108800000.0
2008-04-02 12:50:00,0.79846,0.79955,0.79846,0.79948,70400000.0
2008-04-02 12:55:00,0.79948,0.8005,0.79948,0.80031,69800000.0
2008-04-02 13:00:00,0.80008,0.80062,0.80008,0.80062,60200000.0
2008-04-02 13:05:00,0.80059,0.80218,0.80046,0.80189,76600000.0
2008-04-02 13:10:00,0.80178,0.8019,0.80149,0.80154,55400000.0
2008-04-02 13:15:00,0.80165,0.80197,0.80147,0.80182,78400000.0
2008-04-02 13:20:00,0.80201,0.80256,0.80201,0.80256,62400000.0
2008-04-02 13:25:00,0.80244,0.80294,0.80244,0.80261,63400000.0
2008-04-02 13:30:00,0.80269,0.8035,0.80269,0.8035,72000000.0
2008-04-02 13:35:00,0.80361,0.80403,0.80354,0.80375,70400000.0
2008-04-02 13:40:00,0.80371,0.80382,0.80321,0.8033,65600000.0
2008-04-02 13:45:00,0.80337,0.80444,0.80329,0.80427,124800000.0
2008-04-02 13:50:00,0.80414,0.8048,0.8037,0.80471,94400000.0
2008-04-02 13:55:00,0.80472,0.80705,0.80464,0.80685,63400000.0
2008-04-02 14:00:00,0.80607,0.80607,0.80493,0.80493,138400000.0
2008-04-02 14:05:00,0.80513,0.80559,0.80499,0.80548,75600000.0
2008-04-02 14:10:00,0.80535,0.80649,0.80442,0.80442,102400000.0
2008-04-02 14:15:00,0.80414,0.80502,0.80335,0.8042,82000000.0
2008-04-02 14:20:00,0.80424,0.80552,0.80424,0.80547,95400000.0
2008-04-02 14:25:00,0.80558,0.80607,0.80519,0.80519,206800000.0
2008-04-02 14:30:00,0.80516,0.80574,0.80474,0.80479,89600000.0
2008-04-02 14:35:00,0.80479,0.80505,0.80452,0.80452,143400000.0
2008-04-02 14:40:00,0.80444,0.80444,0.8039,0.80409,181200000.0
2008-04-02 14:45:00,0.80421,0.80428,0.80322,0.80335,99000000.0
2008-04-02 14:50:00,0.80325,0.80343,0.80228,0.8025,124800000.0
2008-04-02 14:55:00,0.80259,0.80277,0.80196,0.80242,87400000.0
2008-04-02 15:00:00,0.80233,0.80292,0.80195,0.8026,107600000.0
2008-04-02 15:05:00,0.80261,0.80271,0.80157,0.80165,120000000.0
2008-04-02 15:10:00,0.80164,0.80195,0.80121,0.80122,168000000.0
2008-04-02 15:15:00,0.80127,0.80127,0.80055,0.80067,81600000.0
2008-04-02 15:20:00,0.80057,0.80121,0.80024,0.80105,113800000.0
2008-04-02 15:25:00,0.80088,0.80093,0.79935,0.80023,177400000.0
2008-04-02 15:30:00,0.79897,0.80131,0.79863,0.8013,137800000.0
2008-04-02 15:35:00,0.80126,0.8017,0.80096,0.80158,128000000.0
2008-04-02 15:40:00,0.80176,0.8019,0.80106,0.80165,156800000.0
2008-04-02 15:45:00,0.80156,0.80223,0.80128,0.80208,138000000.0
2008-04-02 15:50:00,0.80196,0.80283,0.80177,0.80277,120000000.0
2008-04-02 15:55:00,0.80284,0.80284,0.80217,0.80233,118400000.0
2008-04-02 16:00:00,0.80249,0.8029,0.80209,0.80217,164600000.0
2008-04-02 16:05:00,0.80245,0.80301,0.80221,0.80248,188200000.0
2008-04-02 16:10:00,0.80253,0.80271,0.80154,0.80241,142400000.0
2008-04-02 16:15:00,0.80238,0.80252,0.8021,0.80242,133000000.0
2008-04-02 16:20:00,0.80242,0.80254,0.8013,0.8013,141600000.0
2008-04-02 16:25:00,0.8012,0.80128,0.80064,0.80064,97200000.0
2008-04-02 16:30:00,0.80079,0.80123,0.80077,0.80092,247400000.0
2008-04-02 16:35:00,0.8009,0.80101,0.7998,0.80031,243600000.0
2008-04-02 16:40:00,0.80062,0.80104,0.80041,0.80064,134400000.0
2008-04-02 16:45:00,0.80114,0.80192,0.80107,0.80153,306800000.0
2008-04-02 16:50:00,0.80164,0.80194,0.80152,0.80194,199600000.0
2008-04-02 16:55:00,0.80204,0.80351,0.80204,0.80346,250000000.0
2008-04-02 17:00:00,0.80344,0.80362,0.80294,0.80347,244200000.0
2008-04-02 17:05:00,0.80338,0.80364,0.80313,0.80335,219000000.0
2008-04-02 17:10:00,0.80343,0.80451,0.80343,0.80451,187000000.0
2008-04-02 17:15:00,0.80489,0.80496,0.80352,0.8038,169400000.0
2008-04-02 17:20:00,0.80355,0.80379,0.80313,0.80322,91000000.0
2008-04-02 17:25:00,0.80308,0.80336,0.80301,0.80329,137000000.0
2008-04-02 17:30:00,0.80285,0.80324,0.80275,0.80303,225000000.0
2008-04-02 17:35:00,0.80312,0.80315,0.80271,0.80274,272000000.0
2008-04-02 17:40:00,0.8028,0.80282,0.80231,0.8025,174400000.0
2008-04-02 17:45:00,0.80229,0.8029,0.80229,0.80263,264200000.0
2008-04-02 17:50:00,0.80281,0.80296,0.80252,0.80273,202400000.0
2008-04-02 17:55:00,0.8028,0.80346,0.80269,0.80346,285000000.0
2008-04-02 18:00:00,0.80361,0.80437,0.80361,0.80406,223400000.0
2008-04-02 18:05:00,0.80388,0.80402,0.80374,0.80377,327400000.0
2008-04-02 18:10:00,0.80378,0.80415,0.80378,0.80413,102400000.0
2008-04-02 18:15:00,0.804,0.80405,0.80366,0.80378,242000000.0
2008-04-02 18:20:00,0.80391,0.80453,0.80391,0.80417,242600000.0
2008-04-02 18:25:00,0.80433,0.80449,0.80377,0.8043,128400000.0
2008-04-02 18:30:00,0.80421,0.80439,0.80367,0.80439,132200000.0
2008-04-02 18:35:00,0.80443,0.80443,0.80402,0.80414,54400000.0
2008-04-02 18:40:00,0.80407,0.80412,0.80352,0.80357,136000000.0
2008-04-02 18:45:00,0.80394,0.804,0.80339,0.80381,119400000.0
2008-04-02 18:50:00,0.80358,0.80374,0.80226,0.80254,96400000.0
2008-04-02 18:55:00,0.8031,0.80321,0.80234,0.80305,99200000.0
2008-04-02 19:00:00,0.80309,0.80399,0.80296,0.80399,55800000.0
2008-04-02 19:05:00,0.8039,0.80437,0.80343,0.80395,169800000.0
2008-04-02 19:10:00,0.80377,0.80413,0.80365,0.80413,97600000.0
2008-04-02 19:15:00,0.80407,0.80411,0.8038,0.80384,52800000.0
2008-04-02 19:20:00,0.8039,0.80411,0.80345,0.80354,103400000.0
2008-04-02 19:25:00,0.80326,0.80349,0.80294,0.80298,78400000.0
2008-04-02 19:30:00,0.80265,0.80307,0.8024,0.80268,64000000.0
2008-04-02 19:35:00,0.80298,0.80327,0.80273,0.80285,62400000.0
2008-04-02 19:40:00,0.80266,0.80286,0.80222,0.80273,62800000.0
2008-04-02 19:45:00,0.8028,0.80337,0.80272,0.80337,67200000.0
2008-04-02 19:50:00,0.8031,0.8031,0.80249,0.80265,68800000.0
2008-04-02 19:55:00,0.80266,0.80272,0.80238,0.80239,63800000.0
2008-04-02 20:00:00,0.80259,0.80271,0.80233,0.80233,61200000.0
2008-04-02 20:05:00,0.80244,0.80309,0.80244,0.80307,57600000.0
2008-04-02 20:10:00,0.80312,0.80346,0.80281,0.80342,73600000.0
2008-04-02 20:15:00,0.80341,0.8037,0.80332,0.80338,70800000.0
2008-04-02 20:20:00,0.80332,0.80332,0.80221,0.8024,60200000.0
2008-04-02 20:25:00,0.80232,0.80326,0.80232,0.80321,70800000.0
2008-04-02 20:30:00,0.80313,0.80313,0.80238,0.80249,62400000.0
2008-04-02 20:35:00,0.80271,0.80316,0.8027,0.80293,52000000.0
2008-04-02 20:40:00,0.80298,0.80344,0.8028,0.80295,57600000.0
2008-04-02 20:45:00,0.80284,0.80339,0.80284,0.80293,62400000.0
2008-04-02 20:50:00,0.80294,0.8031,0.80279,0.8031,57000000.0
2008-04-02 20:55:00,0.8029,0.803,0.80252,0.80269,75600000.0
2008-04-02 21:00:00,0.80275,0.80332,0.80258,0.80269,54800000.0
2008-04-02 21:05:00,0.80268,0.8027,0.80234,0.80253,61600000.0
2008-04-02 21:10:00,0.80265,0.80334,0.80265,0.80313,72000000.0
2008-04-02 21:15:00,0.80306,0.80306,0.80184,0.80248,35200000.0
2008-04-02 21:20:00,0.80234,0.80242,0.80166,0.80177,49000000.0
2008-04-02 21:25:00,0.80198,0.80202,0.8017,0.80202,63400000.0
2008-04-02 21:30:00,0.80211,0.80279,0.80211,0.8022,51200000.0
2008-04-02 21:35:00,0.80263,0.8027,0.80102,0.80142,54400000.0
2008-04-02 21:40:00,0.80139,0.80159,0.80121,0.80159,75600000.0
2008-04-02 21:45:00,0.80162,0.80179,0.80102,0.80106,49600000.0
2008-04-02 21:50:00,0.80102,0.80207,0.80033,0.80161,67200000.0
2008-04-02 21:55:00,0.80162,0.80205,0.80105,0.80166,70400000.0
2008-04-02 22:00:00,0.801,0.80219,0.801,0.80219,51200000.0
2008-04-02 22:05:00,0.80202,0.80205,0.80179,0.80194,61800000.0
2008-04-02 22:10:00,0.8019,0.80234,0.80178,0.80202,73600000.0
2008-04-02 22:15:00,0.80194,0.80199,0.80147,0.80147,59200000.0
2008-04-02 22:20:00,0.80151,0.8018,0.80145,0.80159,50600000.0
2008-04-02 22:25:00,0.80156,0.80185,0.80075,0.80172,52800000.0
2008-04-02 22:30:00,0.80163,0.80175,0.80147,0.80154,52800000.0
2008-04-02 22:35:00,0.80157,0.80219,0.80157,0.80198,52800000.0
2008-04-02 22:40:00,0.80198,0.80198,0.80102,0.80102,60800000.0
2008-04-02 22:45:00,0.80097,0.8011,0.80072,0.80099,43200000.0
2008-04-02 22:50:00,0.80116,0.80156,0.80096,0.80156,57000000.0
2008-04-02 22:55:00,0.80182,0.80216,0.80179,0.80208,58000000.0
2008-04-02 23:00:00,0.80204,0.80213,0.80165,0.80196,56800000.0
2008-04-02 23:05:00,0.8018,0.80212,0.80164,0.80208,57600000.0
2008-04-02 23:10:00,0.80206,0.80206,0.80097,0.80104,46800000.0
2008-04-02 23:15:00,0.80097,0.80097,0.80055,0.80076,60800000.0
2008-04-02 23:20:00,0.8007,0.80107,0.80062,0.80078,64000000.0
2008-04-02 23:25:00,0.80073,0.80073,0.80038,0.80049,54400000.0
2008-04-02 23:30:00,0.80041,0.80134,0.80023,0.80084,76800000.0
2008-04-02 23:35:00,0.80044,0.80102,0.79994,0.801,54800000.0
2008-04-02 23:40:00,0.80074,0.80074,0.80021,0.80045,51200000.0
2008-04-02 23:45:00,0.80058,0.8006,0.80013,0.80013,60800000.0
2008-04-02 23:50:00,0.80023,0.80055,0.8,0.80041,65600000.0
2008-04-02 23:55:00,0.80051,0.80051,0.80026,0.80041,51200000.0
2008-04-03 00:00:00,0.80052,0.80052,0.79975,0.80017,46400000.0
2008-04-03 00:05:00,0.8,0.80054,0.8,0.8001,57600000.0
2008-04-03 00:10:00,0.8,0.8,0.79933,0.79933,57400000.0
2008-04-03 00:15:00,0.79949,0.79987,0.79949,0.79987,53800000.0
2008-04-03 00:20:00,0.79977,0.8001,0.7997,0.80008,68800000.0
2008-04-03 00:25:00,0.80019,0.80036,0.7997,0.79995,56000000.0
2008-04-03 00:30:00,0.80021,0.80025,0.79961,0.80017,65600000.0
2008-04-03 00:35:00,0.80017,0.80024,0.79941,0.79954,65600000.0
2008-04-03 00:40:00,0.79945,0.79958,0.79925,0.79925,53200000.0
2008-04-03 00:45:00,0.79961,0.79982,0.79937,0.79982,70800000.0
2008-04-03 00:50:00,0.79981,0.79984,0.79953,0.79982,52800000.0
2008-04-03 00:55:00,0.79974,0.80053,0.79864,0.80053,52800000.0
2008-04-03 01:00:00,0.79958,0.7997,0.79925,0.7997,48000000.0
2008-04-03 01:05:00,0.79969,0.80019,0.79958,0.79967,51200000.0
2008-04-03 01:10:00,0.79985,0.8001,0.79962,0.79994,35200000.0
2008-04-03 01:15:00,0.79975,0.80028,0.79972,0.80016,60800000.0
2008-04-03 01:20:00,0.80045,0.80081,0.80041,0.80081,64000000.0
2008-04-03 01:25:00,0.80071,0.80076,0.80026,0.80035,52800000.0
2008-04-03 01:30:00,0.80061,0.80076,0.80006,0.80025,59200000.0
2008-04-03 01:35:00,0.80014,0.80057,0.7999,0.80018,51200000.0
2008-04-03 01:40:00,0.80025,0.80046,0.8001,0.80022,51200000.0
2008-04-03 01:45:00,0.80022,0.80024,0.79992,0.80005,56400000.0
2008-04-03 01:50:00,0.79987,0.80004,0.79978,0.79998,24000000.0
2008-04-03 01:55:00,0.80014,0.80028,0.79946,0.79951,64000000.0
2008-04-03 02:00:00,0.79955,0.79993,0.79925,0.79991,62200000.0
2008-04-03 02:05:00,0.79987,0.8004,0.79965,0.80007,57600000.0
2008-04-03 02:10:00,0.80047,0.80054,0.80005,0.80019,28800000.0
2008-04-03 02:15:00,0.80014,0.80036,0.80008,0.80036,51600000.0
2008-04-03 02:20:00,0.80027,0.80057,0.79982,0.80014,56000000.0
2008-04-03 02:25:00,0.80025,0.80084,0.79933,0.80081,36800000.0
2008-04-03 02:30:00,0.80028,0.80036,0.79991,0.79996,59200000.0
2008-04-03 02:35:00,0.79992,0.80022,0.79907,0.7992,54400000.0
2008-04-03 02:40:00,0.79939,0.79946,0.79782,0.79882,54800000.0
2008-04-03 02:45:00,0.79875,0.79875,0.79805,0.79805,58600000.0
2008-04-03 02:50:00,0.79809,0.79882,0.79809,0.79871,57000000.0
2008-04-03 02:55:00,0.79866,0.79876,0.79837,0.79866,62400000.0
2008-04-03 03:00:00,0.79879,0.79931,0.79875,0.79919,56000000.0
2008-04-03 03:05:00,0.79913,0.79926,0.7985,0.79919,66000000.0
2008-04-03 03:10:00,0.79902,0.79925,0.79885,0.79902,62400000.0
2008-04-03 03:15:00,0.79899,0.79969,0.79867,0.79969,41600000.0
2008-04-03 03:20:00,0.79922,0.79957,0.79903,0.79956,65600000.0
2008-04-03 03:25:00,0.79935,0.7996,0.79894,0.79944,59200000.0
2008-04-03 03:30:00,0.79943,0.79943,0.79898,0.79939,62400000.0
2008-04-03 03:35:00,0.79916,0.79993,0.79912,0.79968,41600000.0
2008-04-03 03:40:00,0.79958,0.79965,0.7993,0.7993,41600000.0
2008-04-03 03:45:00,0.79928,0.79961,0.79919,0.79961,43200000.0
2008-04-03 03:50:00,0.79922,0.79959,0.79918,0.79932,43200000.0
2008-04-03 03:55:00,0.7993,0.79942,0.79905,0.79913,65400000.0
2008-04-03 04:00:00,0.79927,0.7995,0.79921,0.79935,61800000.0
2008-04-03 04:05:00,0.7994,0.79942,0.79855,0.79919,46400000.0
2008-04-03 04:10:00,0.79887,0.79927,0.79887,0.79924,36800000.0
2008-04-03 04:15:00,0.79923,0.7993,0.799,0.79904,45200000.0
2008-04-03 04:20:00,0.79908,0.79908,0.79801,0.79901,54400000.0
2008-04-03 04:25:00,0.799,0.79909,0.79881,0.79882,49600000.0
2008-04-03 04:30:00,0.7989,0.79894,0.79843,0.79863,52800000.0
2008-04-03 04:35:00,0.79859,0.79877,0.79762,0.79856,57600000.0
2008-04-03 04:40:00,0.7988,0.79899,0.79847,0.79883,60800000.0
2008-04-03 04:45:00,0.7987,0.79921,0.7987,0.79921,59200000.0
2008-04-03 04:50:00,0.79903,0.79914,0.79809,0.79885,52800000.0
2008-04-03 04:55:00,0.79879,0.79916,0.79879,0.79907,67200000.0
2008-04-03 05:00:00,0.79903,0.79921,0.79794,0.7991,66000000.0
2008-04-03 05:05:00,0.79903,0.79922,0.79885,0.79916,62400000.0
2008-04-03 05:10:00,0.79898,0.80007,0.79889,0.79904,65600000.0
2008-04-03 05:15:00,0.79925,0.79932,0.79913,0.79915,38400000.0
2008-04-03 05:20:00,0.79912,0.79912,0.79848,0.79853,43200000.0
2008-04-03 05:25:00,0.79868,0.79924,0.79868,0.79923,49000000.0
2008-04-03 05:30:00,0.79927,0.79938,0.79906,0.79925,50000000.0
2008-04-03 05:35:00,0.79918,0.79936,0.79891,0.79913,64000000.0
2008-04-03 05:40:00,0.79896,0.79949,0.79896,0.79935,34600000.0
2008-04-03 05:45:00,0.79893,0.7994,0.79886,0.79886,59200000.0
2008-04-03 05:50:00,0.79895,0.7993,0.79881,0.79897,63400000.0
2008-04-03 05:55:00,0.79969,0.79993,0.79928,0.79929,64000000.0
2008-04-03 06:00:00,0.79938,0.79963,0.79925,0.7993,59200000.0
2008-04-03 06:05:00,0.79946,0.79964,0.79915,0.7994,56000000.0
2008-04-03 06:10:00,0.79944,0.79945,0.7991,0.79929,54400000.0
2008-04-03 06:15:00,0.79893,0.79965,0.79893,0.79964,58600000.0
2008-04-03 06:20:00,0.79963,0.80001,0.7986,0.79996,56400000.0
2008-04-03 06:25:00,0.7999,0.79999,0.79957,0.79957,35200000.0
2008-04-03 06:30:00,0.79964,0.79964,0.79881,0.79886,49000000.0
2008-04-03 06:35:00,0.79898,0.79903,0.79771,0.79797,46400000.0
2008-04-03 06:40:00,0.79844,0.79848,0.79768,0.79793,65600000.0
2008-04-03 06:45:00,0.79769,0.79818,0.79758,0.79811,57600000.0
2008-04-03 06:50:00,0.79811,0.79825,0.79781,0.79816,51200000.0
2008-04-03 06:55:00,0.79826,0.79839,0.79796,0.79839,51200000.0
2008-04-03 07:00:00,0.79856,0.79886,0.79835,0.79878,54400000.0
2008-04-03 07:05:00,0.79879,0.79908,0.79868,0.79906,43200000.0
2008-04-03 07:10:00,0.79892,0.79897,0.79837,0.79838,47800000.0
2008-04-03 07:15:00,0.79805,0.79848,0.79739,0.79839,56000000.0
2008-04-03 07:20:00,0.79833,0.79854,0.79778,0.79813,62400000.0
2008-04-03 07:25:00,0.79843,0.79857,0.79843,0.79857,56000000.0
2008-04-03 07:30:00,0.79863,0.79892,0.79852,0.79892,44800000.0
2008-04-03 07:35:00,0.79913,0.79939,0.79888,0.79939,48000000.0
2008-04-03 07:40:00,0.79908,0.79941,0.79888,0.79888,46400000.0
2008-04-03 07:45:00,0.79889,0.799,0.79872,0.79888,65600000.0
2008-04-03 07:50:00,0.79885,0.79898,0.79856,0.79897,57600000.0
2008-04-03 07:55:00,0.79903,0.79942,0.79846,0.79942,56000000.0
2008-04-03 08:00:00,0.79953,0.79953,0.79857,0.79899,57000000.0
2008-04-03 08:05:00,0.79903,0.79951,0.79871,0.79951,51200000.0
2008-04-03 08:10:00,0.79938,0.79953,0.79896,0.79906,52800000.0
2008-04-03 08:15:00,0.79908,0.79908,0.79834,0.79834,67200000.0
2008-04-03 08:20:00,0.79834,0.79975,0.79834,0.79975,60800000.0
2008-04-03 08:25:00,0.79988,0.80074,0.79984,0.80051,60800000.0
2008-04-03 08:30:00,0.80057,0.80057,0.79983,0.80008,60200000.0
2008-04-03 08:35:00,0.79964,0.80011,0.79924,0.80011,66000000.0
2008-04-03 08:40:00,0.79997,0.79997,0.79913,0.79913,66600000.0
2008-04-03 08:45:00,0.79913,0.79958,0.79906,0.79939,70800000.0
2008-04-03 08:50:00,0.79922,0.79932,0.79874,0.79897,56000000.0
2008-04-03 08:55:00,0.79903,0.79903,0.79816,0.79874,70400000.0
2008-04-03 09:00:00,0.79888,0.7989,0.79819,0.79881,73600000.0
2008-04-03 09:05:00,0.79896,0.79938,0.79896,0.79922,63400000.0
2008-04-03 09:10:00,0.7992,0.79925,0.7989,0.79909,60200000.0
2008-04-03 09:15:00,0.7992,0.79961,0.79814,0.79927,67200000.0
2008-04-03 09:20:00,0.79947,0.79977,0.79932,0.79934,59600000.0
2008-04-03 09:25:00,0.79934,0.7994,0.79851,0.79874,51200000.0
2008-04-03 09:30:00,0.79876,0.79895,0.79791,0.79791,68000000.0
2008-04-03 09:35:00,0.79789,0.79811,0.79681,0.79717,60000000.0
2008-04-03 09:40:00,0.7962,0.79836,0.7962,0.79824,67200000.0
2008-04-03 09:45:00,0.79836,0.79854,0.79807,0.79817,66600000.0
2008-04-03 09:50:00,0.79822,0.79829,0.79774,0.7978,57600000.0
2008-04-03 09:55:00,0.79793,0.7985,0.79786,0.79831,64000000.0
2008-04-03 10:00:00,0.79827,0.79864,0.79793,0.7984,54400000.0
2008-04-03 10:05:00,0.79814,0.79857,0.79809,0.79822,69200000.0
2008-04-03 10:10:00,0.79862,0.79885,0.79831,0.79831,68800000.0
2008-04-03 10:15:00,0.79841,0.79872,0.79825,0.79871,60800000.0
2008-04-03 10:20:00,0.7987,0.7987,0.79843,0.79866,67200000.0
2008-04-03 10:25:00,0.79871,0.79883,0.79811,0.79815,61800000.0
2008-04-03 10:30:00,0.79811,0.79811,0.79747,0.79804,67600000.0
2008-04-03 10:35:00,0.79818,0.79839,0.79806,0.79839,62400000.0
2008-04-03 10:40:00,0.79849,0.79872,0.79844,0.7986,73600000.0
2008-04-03 10:45:00,0.79865,0.7987,0.79805,0.79835,68800000.0
2008-04-03 10:50:00,0.79863,0.79923,0.79861,0.79923,67600000.0
2008-04-03 10:55:00,0.79918,0.80022,0.7991,0.79955,67200000.0
2008-04-03 11:00:00,0.79931,0.79962,0.79864,0.79864,66000000.0
2008-04-03 11:05:00,0.79873,0.79933,0.79869,0.79925,64000000.0
2008-04-03 11:10:00,0.79934,0.79942,0.79916,0.79934,61800000.0
2008-04-03 11:15:00,0.79919,0.79919,0.79862,0.79909,64000000.0
2008-04-03 11:20:00,0.79884,0.79913,0.79881,0.79899,61800000.0
2008-04-03 11:25:00,0.79906,0.79929,0.79885,0.79887,61200000.0
2008-04-03 11:30:00,0.79907,0.79908,0.79853,0.79853,75200000.0
2008-04-03 11:35:00,0.79847,0.79865,0.79829,0.79847,66600000.0
2008-04-03 11:40:00,0.79845,0.79845,0.79799,0.79829,70400000.0
2008-04-03 11:45:00,0.79819,0.79819,0.7974,0.79792,67600000.0
2008-04-03 11:50:00,0.79779,0.79786,0.79679,0.79773,70400000.0
2008-04-03 11:55:00,0.79769,0.79772,0.79701,0.79701,59200000.0
2008-04-03 12:00:00,0.797,0.79711,0.79607,0.7966,75200000.0
2008-04-03 12:05:00,0.79663,0.79692,0.79631,0.79631,65600000.0
2008-04-03 12:10:00,0.79613,0.79613,0.79559,0.79584,76200000.0
2008-04-03 12:15:00,0.79569,0.79569,0.79518,0.79556,76800000.0
2008-04-03 12:20:00,0.79546,0.79554,0.79432,0.79554,65600000.0
2008-04-03 12:25:00,0.7957,0.79592,0.7946,0.7959,62400000.0
2008-04-03 12:30:00,0.79574,0.79575,0.79507,0.79558,57600000.0
2008-04-03 12:35:00,0.79557,0.79657,0.79541,0.79657,68800000.0
2008-04-03 12:40:00,0.79654,0.7966,0.79604,0.79604,72000000.0
2008-04-03 12:45:00,0.79611,0.79623,0.79549,0.79576,67200000.0
2008-04-03 12:50:00,0.79588,0.79669,0.79581,0.79643,70400000.0
2008-04-03 12:55:00,0.79643,0.79659,0.79623,0.79655,70400000.0
2008-04-03 13:00:00,0.7965,0.79708,0.796,0.79699,65600000.0
2008-04-03 13:05:00,0.79636,0.79647,0.79599,0.79608,76800000.0
2008-04-03 13:10:00,0.79583,0.79606,0.79576,0.79578,56400000.0
2008-04-03 13:15:00,0.79568,0.79578,0.79495,0.79566,78800000.0
2008-04-03 13:20:00,0.79567,0.79644,0.79521,0.79554,62400000.0
2008-04-03 13:25:00,0.79539,0.79618,0.79536,0.79536,64000000.0
2008-04-03 13:30:00,0.7952,0.7952,0.79409,0.79427,71400000.0
2008-04-03 13:35:00,0.79427,0.79442,0.79309,0.79309,70400000.0
2008-04-03 13:40:00,0.79307,0.7941,0.7929,0.7941,65600000.0
2008-04-03 13:45:00,0.79393,0.79428,0.79344,0.7941,125200000.0
2008-04-03 13:50:00,0.7941,0.7941,0.79248,0.79362,93800000.0
2008-04-03 13:55:00,0.79385,0.79385,0.79346,0.79365,59200000.0
2008-04-03 14:00:00,0.79396,0.79396,0.79289,0.79295,139000000.0
2008-04-03 14:05:00,0.793,0.79356,0.793,0.79336,75200000.0
2008-04-03 14:10:00,0.79321,0.79321,0.79262,0.79275,101800000.0
2008-04-03 14:15:00,0.79261,0.79332,0.79171,0.79332,81000000.0
2008-04-03 14:20:00,0.79343,0.79368,0.79325,0.79355,96400000.0
2008-04-03 14:25:00,0.7937,0.79391,0.7934,0.79341,206400000.0
2008-04-03 14:30:00,0.79344,0.79399,0.79327,0.79395,96000000.0
2008-04-03 14:35:00,0.79351,0.7937,0.79295,0.79367,144000000.0
2008-04-03 14:40:00,0.79376,0.7944,0.79363,0.79405,179000000.0
2008-04-03 14:45:00,0.79403,0.79421,0.79284,0.79284,99600000.0
2008-04-03 14:50:00,0.79277,0.79354,0.79277,0.79334,124800000.0
2008-04-03 14:55:00,0.79332,0.79369,0.79263,0.79369,87400000.0
2008-04-03 15:00:00,0.79384,0.79404,0.79327,0.79332,108800000.0
2008-04-03 15:05:00,0.79325,0.79325,0.79254,0.79267,119800000.0
2008-04-03 15:10:00,0.79237,0.79237,0.79171,0.79172,167400000.0
2008-04-03 15:15:00,0.79169,0.7917,0.79067,0.79067,80400000.0
2008-04-03 15:20:00,0.7909,0.79155,0.7909,0.79119,113600000.0
2008-04-03 15:25:00,0.79132,0.79183,0.79073,0.79183,186600000.0
2008-04-03 15:30:00,0.7906,0.7928,0.79017,0.79261,131000000.0
2008-04-03 15:35:00,0.79252,0.79287,0.79199,0.79212,125600000.0
2008-04-03 15:40:00,0.79223,0.79253,0.79158,0.79158,157200000.0
2008-04-03 15:45:00,0.79159,0.79162,0.7906,0.79134,137600000.0
2008-04-03 15:50:00,0.79122,0.79122,0.7901,0.7901,119400000.0
2008-04-03 15:55:00,0.78995,0.79001,0.78956,0.78979,118400000.0
2008-04-03 16:00:00,0.79015,0.79112,0.79015,0.79015,163600000.0
2008-04-03 16:05:00,0.78997,0.79008,0.78939,0.78975,188800000.0
2008-04-03 16:10:00,0.78966,0.79,0.7886,0.78955,142800000.0
2008-04-03 16:15:00,0.78963,0.79017,0.78961,0.78976,132800000.0
2008-04-03 16:20:00,0.79002,0.79013,0.78895,0.78896,142400000.0
2008-04-03 16:25:00,0.78855,0.78889,0.78815,0.78888,96800000.0
2008-04-03 16:30:00,0.78906,0.78966,0.78898,0.78927,248200000.0
2008-04-03 16:35:00,0.78943,0.78994,0.78922,0.78945,243600000.0
2008-04-03 16:40:00,0.78951,0.78965,0.78924,0.78928,133600000.0
2008-04-03 16:45:00,0.78912,0.7899,0.78901,0.7899,305200000.0
2008-04-03 16:50:00,0.78995,0.79033,0.78988,0.79019,197600000.0
2008-04-03 16:55:00,0.79017,0.79226,0.79017,0.79225,251000000.0
2008-04-03 17:00:00,0.79241,0.79241,0.79121,0.79132,246000000.0
2008-04-03 17:05:00,0.79147,0.79159,0.79078,0.79128,218000000.0
2008-04-03 17:10:00,0.79127,0.79149,0.79102,0.79136,188000000.0
2008-04-03 17:15:00,0.79136,0.79217,0.79126,0.79199,169600000.0
2008-04-03 17:20:00,0.79202,0.79207,0.79054,0.7908,91200000.0
2008-04-03 17:25:00,0.79078,0.79081,0.79036,0.79055,137000000.0
2008-04-03 17:30:00,0.79046,0.79106,0.79028,0.79081,226400000.0
2008-04-03 17:35:00,0.79082,0.79108,0.79048,0.79093,272000000.0
2008-04-03 17:40:00,0.79093,0.79163,0.79093,0.79154,174200000.0
2008-04-03 17:45:00,0.79147,0.79184,0.7911,0.79158,265600000.0
2008-04-03 17:50:00,0.79162,0.79185,0.79156,0.79171,202000000.0
2008-04-03 17:55:00,0.79173,0.79231,0.79167,0.79214,285600000.0
2008-04-03 18:00:00,0.79221,0.7923,0.79183,0.7921,223400000.0
2008-04-03 18:05:00,0.79208,0.79257,0.792,0.7922,327800000.0
2008-04-03 18:10:00,0.79222,0.79282,0.7922,0.79274,102800000.0
2008-04-03 18:15:00,0.79276,0.79331,0.79276,0.79304,243200000.0
2008-04-03 18:20:00,0.79298,0.79298,0.7922,0.79232,243400000.0
2008-04-03 18:25:00,0.79244,0.79291,0.79222,0.79273,128400000.0
2008-04-03 18:30:00,0.79267,0.793,0.79238,0.79292,132800000.0
2008-04-03 18:35:00,0.79307,0.79315,0.79221,0.79275,90600000.0
2008-04-03 18:40:00,0.79266,0.79272,0.79205,0.79236,136000000.0
2008-04-03 18:45:00,0.79209,0.79256,0.79185,0.79238,120400000.0
2008-04-03 18:50:00,0.79226,0.79257,0.79221,0.79253,98000000.0
2008-04-03 18:55:00,0.79257,0.79271,0.79236,0.79268,99400000.0
2008-04-03 19:00:00,0.79275,0.79275,0.79212,0.79259,50000000.0
2008-04-03 19:05:00,0.79256,0.79271,0.79218,0.79227,112200000.0
2008-04-03 19:10:00,0.79227,0.79287,0.79227,0.79287,97600000.0
2008-04-03 19:15:00,0.79276,0.79295,0.79241,0.79286,70400000.0
2008-04-03 19:20:00,0.79291,0.79314,0.79272,0.79314,104000000.0
2008-04-03 19:25:00,0.79321,0.79351,0.7928,0.79351,78400000.0
2008-04-03 19:30:00,0.79347,0.79351,0.79297,0.7931,64000000.0
2008-04-03 19:35:00,0.79335,0.79341,0.79287,0.79317,62400000.0
2008-04-03 19:40:00,0.79289,0.79321,0.79283,0.79283,62400000.0
2008-04-03 19:45:00,0.79272,0.79289,0.7925,0.79277,67200000.0
2008-04-03 19:50:00,0.79279,0.79286,0.79228,0.79285,68800000.0
2008-04-03 19:55:00,0.79288,0.79297,0.79258,0.79287,64000000.0
2008-04-03 20:00:00,0.79238,0.79292,0.7923,0.79251,60800000.0
2008-04-03 20:05:00,0.79284,0.79292,0.79261,0.79283,58800000.0
2008-04-03 20:10:00,0.7928,0.7928,0.79223,0.79233,73600000.0
2008-04-03 20:15:00,0.79239,0.79277,0.79232,0.79258,70400000.0
2008-04-03 20:20:00,0.79258,0.79266,0.79158,0.79234,60800000.0
2008-04-03 20:25:00,0.79217,0.79235,0.79209,0.79216,64400000.0
2008-04-03 20:30:00,0.79235,0.79306,0.79232,0.79302,57600000.0
2008-04-03 20:35:00,0.79285,0.7929,0.79214,0.79219,53200000.0
2008-04-03 20:40:00,0.79185,0.79185,0.79054,0.79077,59200000.0
2008-04-03 20:45:00,0.79085,0.79085,0.78973,0.78973,62800000.0
2008-04-03 20:50:00,0.78956,0.78983,0.7886,0.78892,56000000.0
2008-04-03 20:55:00,0.78891,0.78946,0.78887,0.78925,75600000.0
2008-04-03 21:00:00,0.78904,0.78937,0.7887,0.78931,48000000.0
2008-04-03 21:05:00,0.78924,0.78927,0.78866,0.78916,62400000.0
2008-04-03 21:10:00,0.78919,0.78919,0.78769,0.78791,64400000.0
2008-04-03 21:15:00,0.78787,0.78826,0.78705,0.78824,38400000.0
2008-04-03 21:20:00,0.78828,0.78904,0.78825,0.78895,41600000.0
2008-04-03 21:25:00,0.78874,0.78884,0.78871,0.78875,49600000.0
2008-04-03 21:30:00,0.78862,0.78892,0.78852,0.7889,51200000.0
2008-04-03 21:35:00,0.78872,0.78924,0.78872,0.7891,54400000.0
2008-04-03 21:40:00,0.78964,0.78964,0.78884,0.78918,66600000.0
2008-04-03 21:45:00,0.78931,0.78948,0.78883,0.78919,50000000.0
2008-04-03 21:50:00,0.78916,0.78918,0.78812,0.78826,67200000.0
2008-04-03 21:55:00,0.78823,0.78837,0.78714,0.78825,53200000.0
2008-04-03 22:00:00,0.78846,0.78901,0.78833,0.78901,50600000.0
2008-04-03 22:05:00,0.78897,0.78897,0.78855,0.78877,62400000.0
2008-04-03 22:10:00,0.78851,0.78887,0.78846,0.78851,74000000.0
2008-04-03 22:15:00,0.78836,0.78872,0.7882,0.7886,50000000.0
2008-04-03 22:20:00,0.78858,0.7888,0.78847,0.78872,57600000.0
2008-04-03 22:25:00,0.78916,0.78918,0.78762,0.78852,66600000.0
2008-04-03 22:30:00,0.7885,0.78855,0.78822,0.78822,52800000.0
2008-04-03 22:35:00,0.7882,0.78827,0.78695,0.78733,35200000.0
2008-04-03 22:40:00,0.78794,0.78797,0.78753,0.78789,60800000.0
2008-04-03 22:45:00,0.78741,0.78828,0.78741,0.78817,52800000.0
2008-04-03 22:50:00,0.78834,0.78865,0.78816,0.78861,56000000.0
2008-04-03 22:55:00,0.7886,0.7886,0.78811,0.78851,56000000.0
2008-04-03 23:00:00,0.78838,0.78879,0.78822,0.78863,66000000.0
2008-04-03 23:05:00,0.78857,0.78917,0.78857,0.78916,55400000.0
2008-04-03 23:10:00,0.78922,0.78953,0.78866,0.78866,52800000.0
2008-04-03 23:15:00,0.78829,0.78829,0.78674,0.78695,60200000.0
2008-04-03 23:20:00,0.78694,0.7872,0.78674,0.78715,64000000.0
2008-04-03 23:25:00,0.78716,0.78723,0.78692,0.78696,54800000.0
2008-04-03 23:30:00,0.78705,0.78781,0.78705,0.78781,62400000.0
2008-04-03 23:35:00,0.78768,0.788,0.78695,0.78798,54400000.0
2008-04-03 23:40:00,0.78791,0.78815,0.78761,0.78778,59200000.0
2008-04-03 23:45:00,0.78774,0.78868,0.78774,0.78843,61600000.0
2008-04-03 23:50:00,0.78819,0.78841,0.78754,0.78756,65600000.0
2008-04-03 23:55:00,0.78765,0.78781,0.78725,0.78767,51600000.0
2008-04-04 00:00:00,0.78752,0.78767,0.7872,0.78765,55400000.0
2008-04-04 00:05:00,0.78748,0.78776,0.78726,0.7877,58000000.0
2008-04-04 00:10:00,0.78774,0.78781,0.78729,0.78735,42600000.0
2008-04-04 00:15:00,0.78767,0.78826,0.78766,0.78816,53800000.0
2008-04-04 00:20:00,0.78812,0.78812,0.78759,0.78777,60600000.0
2008-04-04 00:25:00,0.78775,0.78798,0.78773,0.78794,24000000.0
2008-04-04 00:30:00,0.78752,0.78798,0.78733,0.78743,65600000.0
2008-04-04 00:35:00,0.78737,0.78779,0.7873,0.78772,65600000.0
2008-04-04 00:40:00,0.78771,0.78842,0.78768,0.78841,47200000.0
2008-04-04 00:45:00,0.78818,0.78841,0.78799,0.78816,70200000.0
2008-04-04 00:50:00,0.78834,0.78857,0.78834,0.78852,52200000.0
2008-04-04 00:55:00,0.78854,0.78887,0.78749,0.78885,58600000.0
2008-04-04 01:00:00,0.78887,0.78901,0.78802,0.78838,60200000.0
2008-04-04 01:05:00,0.78843,0.78843,0.78775,0.7879,52800000.0
2008-04-04 01:10:00,0.78827,0.78832,0.78773,0.7883,38400000.0
2008-04-04 01:15:00,0.78796,0.78846,0.78796,0.78815,70400000.0
2008-04-04 01:20:00,0.78814,0.78833,0.78775,0.78788,64000000.0
2008-04-04 01:25:00,0.78888,0.78888,0.78802,0.78857,54800000.0
2008-04-04 01:30:00,0.78871,0.78889,0.7882,0.78827,45800000.0
2008-04-04 01:35:00,0.78873,0.78873,0.78795,0.78795,36800000.0
2008-04-04 01:40:00,0.78852,0.78905,0.78845,0.78885,46400000.0
2008-04-04 01:45:00,0.78828,0.78903,0.78822,0.78873,47800000.0
2008-04-04 01:50:00,0.78872,0.78876,0.78804,0.78827,20800000.0
2008-04-04 01:55:00,0.78894,0.78902,0.78817,0.78837,52800000.0
2008-04-04 02:00:00,0.78842,0.7886,0.78806,0.7881,59200000.0
2008-04-04 02:05:00,0.78807,0.78817,0.78783,0.78808,44200000.0
2008-04-04 02:10:00,0.788,0.78818,0.78778,0.7881,44800000.0
2008-04-04 02:15:00,0.78815,0.78845,0.78812,0.78824,45800000.0
2008-04-04 02:20:00,0.78824,0.78852,0.78807,0.78832,59200000.0
2008-04-04 02:25:00,0.78826,0.78843,0.78716,0.78716,43200000.0
2008-04-04 02:30:00,0.78831,0.78832,0.78763,0.788,59200000.0
2008-04-04 02:35:00,0.788,0.78817,0.78743,0.78744,53800000.0
2008-04-04 02:40:00,0.78728,0.7878,0.78631,0.7877,54400000.0
2008-04-04 02:45:00,0.78763,0.78778,0.78741,0.78759,54400000.0
2008-04-04 02:50:00,0.78756,0.78807,0.78724,0.78804,58000000.0
2008-04-04 02:55:00,0.78776,0.7881,0.7875,0.78785,62800000.0
2008-04-04 03:00:00,0.78792,0.78798,0.78765,0.78789,52800000.0
2008-04-04 03:05:00,0.78768,0.78768,0.78719,0.78729,52800000.0
2008-04-04 03:10:00,0.7873,0.78731,0.78678,0.78678,62400000.0
2008-04-04 03:15:00,0.78693,0.78709,0.78662,0.78675,45200000.0
2008-04-04 03:20:00,0.78654,0.7866,0.78612,0.78652,65600000.0
2008-04-04 03:25:00,0.7865,0.78709,0.78592,0.78695,59200000.0
2008-04-04 03:30:00,0.78707,0.78714,0.78659,0.78661,65600000.0
2008-04-04 03:35:00,0.78661,0.7869,0.78653,0.7869,51200000.0
2008-04-04 03:40:00,0.7867,0.78685,0.78647,0.78685,41600000.0
2008-04-04 03:45:00,0.78698,0.78698,0.78645,0.78645,52800000.0
2008-04-04 03:50:00,0.78634,0.78634,0.7857,0.78634,57600000.0
2008-04-04 03:55:00,0.78632,0.78648,0.78626,0.78639,66600000.0
2008-04-04 04:00:00,0.7859,0.78661,0.7859,0.78625,62400000.0
2008-04-04 04:05:00,0.78623,0.78649,0.78618,0.78625,35200000.0
2008-04-04 04:10:00,0.78625,0.78634,0.78583,0.78608,43200000.0
2008-04-04 04:15:00,0.78595,0.78636,0.78587,0.78634,41600000.0
2008-04-04 04:20:00,0.78634,0.78642,0.78536,0.78627,53200000.0
2008-04-04 04:25:00,0.78598,0.78633,0.78565,0.78585,49600000.0
2008-04-04 04:30:00,0.78569,0.78659,0.78569,0.78652,50000000.0
2008-04-04 04:35:00,0.78644,0.78655,0.78511,0.78639,65600000.0
2008-04-04 04:40:00,0.7864,0.787,0.78615,0.787,49600000.0
2008-04-04 04:45:00,0.78711,0.78727,0.78673,0.78705,59600000.0
2008-04-04 04:50:00,0.78692,0.78737,0.78616,0.78702,52800000.0
2008-04-04 04:55:00,0.78694,0.78702,0.7866,0.78695,67200000.0
2008-04-04 05:00:00,0.78695,0.78702,0.78585,0.78668,67200000.0
2008-04-04 05:05:00,0.78667,0.7868,0.78652,0.78679,51200000.0
2008-04-04 05:10:00,0.7867,0.78673,0.78609,0.78647,38400000.0
2008-04-04 05:15:00,0.78617,0.78658,0.78612,0.78653,35200000.0
2008-04-04 05:20:00,0.78652,0.78692,0.78643,0.78686,40800000.0
2008-04-04 05:25:00,0.7866,0.78689,0.7865,0.78676,59400000.0
2008-04-04 05:30:00,0.78626,0.78682,0.78626,0.78673,41600000.0
2008-04-04 05:35:00,0.78682,0.78704,0.78643,0.78645,51200000.0
2008-04-04 05:40:00,0.78702,0.78708,0.78673,0.78673,59200000.0
2008-04-04 05:45:00,0.78707,0.78757,0.78693,0.7875,59200000.0
2008-04-04 05:50:00,0.78691,0.78713,0.78677,0.78682,64000000.0
2008-04-04 05:55:00,0.78684,0.78703,0.78634,0.78636,62800000.0
2008-04-04 06:00:00,0.7863,0.7863,0.78584,0.78597,58600000.0
2008-04-04 06:05:00,0.78577,0.78577,0.78528,0.78536,46400000.0
2008-04-04 06:10:00,0.78552,0.78604,0.78552,0.78604,22400000.0
2008-04-04 06:15:00,0.78599,0.78633,0.78565,0.78633,59200000.0
2008-04-04 06:20:00,0.78636,0.78675,0.78561,0.78658,56000000.0
2008-04-04 06:25:00,0.78671,0.78677,0.78631,0.78631,40000000.0
2008-04-04 06:30:00,0.78624,0.78668,0.78606,0.78668,49600000.0
2008-04-04 06:35:00,0.78654,0.78698,0.78627,0.78693,40000000.0
2008-04-04 06:40:00,0.78658,0.78726,0.78632,0.78718,52800000.0
2008-04-04 06:45:00,0.78671,0.78739,0.78669,0.78739,56000000.0
2008-04-04 06:50:00,0.78744,0.78744,0.78592,0.78656,47400000.0
2008-04-04 06:55:00,0.78632,0.7868,0.78617,0.78644,48400000.0
2008-04-04 07:00:00,0.78641,0.78655,0.78592,0.78648,54400000.0
2008-04-04 07:05:00,0.78653,0.78668,0.78605,0.78605,41600000.0
2008-04-04 07:10:00,0.78652,0.78686,0.78642,0.78677,48000000.0
2008-04-04 07:15:00,0.78636,0.78676,0.7857,0.78672,56000000.0
2008-04-04 07:20:00,0.78665,0.7867,0.7863,0.78663,61800000.0
2008-04-04 07:25:00,0.78661,0.78688,0.78635,0.78666,67200000.0
2008-04-04 07:30:00,0.78667,0.7871,0.78664,0.7871,49000000.0
2008-04-04 07:35:00,0.78712,0.78712,0.7867,0.78682,60800000.0
2008-04-04 07:40:00,0.78703,0.78704,0.78649,0.78657,61800000.0
2008-04-04 07:45:00,0.78638,0.78699,0.78635,0.7865,49600000.0
2008-04-04 07:50:00,0.78632,0.78699,0.78632,0.78687,27200000.0
2008-04-04 07:55:00,0.78688,0.7869,0.78612,0.78636,48000000.0
2008-04-04 08:00:00,0.78576,0.78676,0.78576,0.78667,57600000.0
2008-04-04 08:05:00,0.78639,0.78649,0.78609,0.78616,51200000.0
2008-04-04 08:10:00,0.78618,0.78698,0.78602,0.78692,58000000.0
2008-04-04 08:15:00,0.78698,0.7872,0.78667,0.7872,67200000.0
2008-04-04 08:20:00,0.78699,0.78741,0.78685,0.78735,59200000.0
2008-04-04 08:25:00,0.78741,0.78775,0.78739,0.78765,49600000.0
2008-04-04 08:30:00,0.78765,0.78848,0.78751,0.78772,67200000.0
2008-04-04 08:35:00,0.78726,0.78783,0.78726,0.7876,59200000.0
2008-04-04 08:40:00,0.78762,0.78854,0.78754,0.78852,67200000.0
2008-04-04 08:45:00,0.78847,0.7886,0.78756,0.78765,70400000.0
2008-04-04 08:50:00,0.78741,0.78741,0.78679,0.78682,60600000.0
2008-04-04 08:55:00,0.78711,0.78728,0.7867,0.78675,54800000.0
2008-04-04 09:00:00,0.78673,0.78686,0.78635,0.78667,74000000.0
2008-04-04 09:05:00,0.78667,0.78736,0.78667,0.78694,63400000.0
2008-04-04 09:10:00,0.78695,0.787,0.7865,0.78675,60200000.0
2008-04-04 09:15:00,0.7868,0.78722,0.78581,0.78715,67600000.0
2008-04-04 09:20:00,0.78729,0.78775,0.787,0.78747,59200000.0
2008-04-04 09:25:00,0.78744,0.78777,0.7873,0.7874,51200000.0
2008-04-04 09:30:00,0.78758,0.78827,0.78748,0.78818,67200000.0
2008-04-04 09:35:00,0.78811,0.78888,0.78811,0.78888,58600000.0
2008-04-04 09:40:00,0.78779,0.78877,0.78778,0.78827,57000000.0
2008-04-04 09:45:00,0.78818,0.78831,0.78791,0.78815,66600000.0
2008-04-04 09:50:00,0.78811,0.78835,0.78774,0.78786,57600000.0
2008-04-04 09:55:00,0.78785,0.78897,0.78784,0.78892,63400000.0
2008-04-04 10:00:00,0.78908,0.79041,0.78908,0.79038,54400000.0
2008-04-04 10:05:00,0.79059,0.79101,0.79041,0.79048,68200000.0
2008-04-04 10:10:00,0.79081,0.79092,0.7905,0.79075,69200000.0
2008-04-04 10:15:00,0.79084,0.7911,0.79063,0.7911,60200000.0
2008-04-04 10:20:00,0.79106,0.79108,0.79071,0.79108,67600000.0
2008-04-04 10:25:00,0.79127,0.79161,0.79123,0.79161,62400000.0
2008-04-04 10:30:00,0.7915,0.7915,0.78982,0.79055,67200000.0
2008-04-04 10:35:00,0.79048,0.79075,0.79032,0.79075,62400000.0
2008-04-04 10:40:00,0.79064,0.79105,0.79052,0.79094,73000000.0
2008-04-04 10:45:00,0.79091,0.79091,0.79048,0.79053,68800000.0
2008-04-04 10:50:00,0.79043,0.79043,0.78948,0.78971,66600000.0
2008-04-04 10:55:00,0.78973,0.79049,0.78973,0.79031,66600000.0
2008-04-04 11:00:00,0.7902,0.7902,0.78963,0.79,65600000.0
2008-04-04 11:05:00,0.79014,0.79041,0.78961,0.78997,64000000.0
2008-04-04 11:10:00,0.79054,0.79079,0.79038,0.79039,74000000.0
2008-04-04 11:15:00,0.79041,0.79041,0.78913,0.78932,63400000.0
2008-04-04 11:20:00,0.78934,0.7895,0.78915,0.78944,69200000.0
2008-04-04 11:25:00,0.78955,0.79015,0.78946,0.79007,61200000.0
2008-04-04 11:30:00,0.79024,0.79077,0.79024,0.79045,75400000.0
2008-04-04 11:35:00,0.79049,0.79071,0.78992,0.78992,66600000.0
2008-04-04 11:40:00,0.78994,0.79033,0.78963,0.79033,70400000.0
2008-04-04 11:45:00,0.79049,0.79113,0.79027,0.79071,67200000.0
2008-04-04 11:50:00,0.79073,0.79077,0.78944,0.78999,70400000.0
2008-04-04 11:55:00,0.79047,0.79093,0.79047,0.79081,59600000.0
2008-04-04 12:00:00,0.79089,0.79105,0.78993,0.79055,74600000.0
2008-04-04 12:05:00,0.79054,0.79112,0.7904,0.79087,65600000.0
2008-04-04 12:10:00,0.79072,0.79119,0.79035,0.7908,76800000.0
2008-04-04 12:15:00,0.79088,0.79104,0.79028,0.79063,76800000.0
2008-04-04 12:20:00,0.79048,0.79121,0.78973,0.79117,68400000.0
2008-04-04 12:25:00,0.79108,0.79129,0.79017,0.7912,62400000.0
2008-04-04 12:30:00,0.79128,0.79164,0.79102,0.79104,58000000.0
2008-04-04 12:35:00,0.79103,0.79123,0.79045,0.79075,68200000.0
2008-04-04 12:40:00,0.79071,0.7908,0.7904,0.79058,72000000.0
2008-04-04 12:45:00,0.79068,0.79093,0.79055,0.79068,67000000.0
2008-04-04 12:50:00,0.79069,0.79069,0.79014,0.7904,69800000.0
2008-04-04 12:55:00,0.79038,0.79075,0.78979,0.78982,70400000.0
2008-04-04 13:00:00,0.79127,0.79225,0.79127,0.79225,60800000.0
2008-04-04 13:05:00,0.79222,0.79229,0.79195,0.79202,76800000.0
2008-04-04 13:10:00,0.79208,0.79222,0.79154,0.79157,56400000.0
2008-04-04 13:15:00,0.79163,0.79181,0.7914,0.7914,78400000.0
2008-04-04 13:20:00,0.79163,0.79219,0.79149,0.79194,62800000.0
2008-04-04 13:25:00,0.79188,0.79219,0.79169,0.79173,64400000.0
2008-04-04 13:30:00,0.79186,0.792,0.79163,0.79184,72000000.0
2008-04-04 13:35:00,0.79182,0.79195,0.79157,0.79194,70400000.0
2008-04-04 13:40:00,0.79203,0.79257,0.79182,0.7919,65000000.0
2008-04-04 13:45:00,0.79198,0.79219,0.79147,0.79164,125200000.0
2008-04-04 13:50:00,0.79161,0.79161,0.7903,0.79118,94400000.0
2008-04-04 13:55:00,0.79119,0.79128,0.79086,0.79086,63400000.0
2008-04-04 14:00:00,0.79091,0.79137,0.79083,0.79114,139000000.0
2008-04-04 14:05:00,0.79116,0.79154,0.79075,0.79137,82000000.0
2008-04-04 14:10:00,0.79121,0.79165,0.79091,0.79158,102800000.0
2008-04-04 14:15:00,0.79144,0.79229,0.7909,0.79153,81000000.0
2008-04-04 14:20:00,0.79087,0.79175,0.79087,0.79158,96000000.0
2008-04-04 14:25:00,0.79148,0.79155,0.79051,0.79092,206800000.0
2008-04-04 14:30:00,0.78864,0.79157,0.78764,0.79007,89600000.0
2008-04-04 14:35:00,0.7903,0.79055,0.78952,0.78952,144000000.0
2008-04-04 14:40:00,0.78878,0.78888,0.7874,0.78799,180600000.0
2008-04-04 14:45:00,0.78764,0.78804,0.78744,0.78788,98400000.0
2008-04-04 14:50:00,0.78801,0.78879,0.78778,0.78812,124800000.0
2008-04-04 14:55:00,0.78827,0.78831,0.7874,0.78749,87600000.0
2008-04-04 15:00:00,0.78766,0.7879,0.78741,0.78761,108800000.0
2008-04-04 15:05:00,0.7877,0.78789,0.78745,0.78775,120000000.0
2008-04-04 15:10:00,0.78779,0.7885,0.78727,0.78843,168000000.0
2008-04-04 15:15:00,0.7884,0.79007,0.7883,0.79007,82000000.0
2008-04-04 15:20:00,0.78997,0.79092,0.78997,0.7903,113000000.0
2008-04-04 15:25:00,0.79044,0.79044,0.78886,0.78994,178000000.0
2008-04-04 15:30:00,0.78872,0.78992,0.78827,0.78919,131600000.0
2008-04-04 15:35:00,0.78923,0.78976,0.78914,0.78956,124600000.0
2008-04-04 15:40:00,0.7893,0.78991,0.78926,0.78969,157400000.0
2008-04-04 15:45:00,0.78975,0.78984,0.78925,0.7894,137000000.0
2008-04-04 15:50:00,0.78944,0.78994,0.78904,0.78963,119400000.0
2008-04-04 15:55:00,0.78941,0.79005,0.78917,0.78928,123600000.0
2008-04-04 16:00:00,0.78961,0.79039,0.78961,0.78992,165200000.0
2008-04-04 16:05:00,0.78963,0.79061,0.78939,0.79004,188600000.0
2008-04-04 16:10:00,0.78998,0.79002,0.78895,0.78992,142400000.0
2008-04-04 16:15:00,0.78996,0.79075,0.78995,0.79069,133200000.0
2008-04-04 16:20:00,0.79077,0.79081,0.79041,0.7906,143200000.0
2008-04-04 16:25:00,0.79054,0.79223,0.79054,0.79223,95400000.0
2008-04-04 16:30:00,0.79223,0.79235,0.79192,0.79226,246800000.0
2008-04-04 16:35:00,0.79226,0.79271,0.79226,0.7924,243400000.0
2008-04-04 16:40:00,0.792,0.792,0.79158,0.79164,134200000.0
2008-04-04 16:45:00,0.79133,0.79283,0.79133,0.79269,305000000.0
2008-04-04 16:50:00,0.7927,0.79358,0.7927,0.79338,199600000.0
2008-04-04 16:55:00,0.79352,0.79382,0.79322,0.79335,251600000.0
2008-04-04 17:00:00,0.79344,0.79376,0.79312,0.79331,244200000.0
2008-04-04 17:05:00,0.79327,0.79427,0.79327,0.79352,219200000.0
2008-04-04 17:10:00,0.7938,0.79394,0.79367,0.79375,187200000.0
2008-04-04 17:15:00,0.79364,0.79372,0.79335,0.79359,169600000.0
2008-04-04 17:20:00,0.79351,0.79365,0.79344,0.79365,90600000.0
2008-04-04 17:25:00,0.79362,0.79394,0.79328,0.79394,137600000.0
2008-04-04 17:30:00,0.79403,0.79461,0.79401,0.79418,224800000.0
2008-04-04 17:35:00,0.79432,0.79441,0.79385,0.79406,271800000.0
2008-04-04 17:40:00,0.79386,0.79388,0.79356,0.79376,173800000.0
2008-04-04 17:45:00,0.79366,0.79431,0.79348,0.79421,264400000.0
2008-04-04 17:50:00,0.7943,0.79463,0.79422,0.79434,201000000.0
2008-04-04 17:55:00,0.79457,0.79518,0.79439,0.79464,286400000.0
2008-04-04 18:00:00,0.79477,0.79483,0.79419,0.79422,223000000.0
2008-04-04 18:05:00,0.79419,0.79431,0.79383,0.79383,327400000.0
2008-04-04 18:10:00,0.794,0.79491,0.794,0.79491,101800000.0
2008-04-04 18:15:00,0.79492,0.79541,0.7948,0.79531,246600000.0
2008-04-04 18:20:00,0.79538,0.79572,0.79527,0.79572,242400000.0
2008-04-04 18:25:00,0.79533,0.79533,0.79461,0.79461,115200000.0
2008-04-04 18:30:00,0.79491,0.79575,0.79477,0.79569,132800000.0
2008-04-04 18:35:00,0.79582,0.79644,0.79575,0.79638,91600000.0
2008-04-04 18:40:00,0.79631,0.79642,0.79561,0.79583,135800000.0
2008-04-04 18:45:00,0.79583,0.79589,0.79515,0.79586,119800000.0
2008-04-04 18:50:00,0.79581,0.79581,0.79552,0.79561,22400000.0
2008-04-04 18:55:00,0.79564,0.79599,0.79522,0.79522,99200000.0
2008-04-04 19:00:00,0.79536,0.79558,0.79524,0.79532,52800000.0
2008-04-04 19:05:00,0.79499,0.79499,0.79421,0.7943,169000000.0
2008-04-04 19:10:00,0.79435,0.79469,0.7943,0.79469,73600000.0
2008-04-04 19:15:00,0.79458,0.79523,0.79458,0.79505,70400000.0
2008-04-04 19:20:00,0.79507,0.79531,0.79496,0.79505,104000000.0
2008-04-04 19:25:00,0.79503,0.79503,0.7945,0.79476,78800000.0
2008-04-04 19:30:00,0.79474,0.7953,0.7947,0.79479,63400000.0
2008-04-04 19:35:00,0.79487,0.79507,0.79477,0.79482,62800000.0
2008-04-04 19:40:00,0.79478,0.79504,0.79476,0.79482,49600000.0
2008-04-04 19:45:00,0.79495,0.79501,0.79469,0.79493,66600000.0
2008-04-04 19:50:00,0.79485,0.79504,0.79462,0.79488,57600000.0
2008-04-04 19:55:00,0.79482,0.79484,0.79465,0.7947,51200000.0
2008-04-04 20:00:00,0.79479,0.7949,0.79466,0.79467,60600000.0
2008-04-04 20:05:00,0.79478,0.79495,0.79458,0.79495,57600000.0
2008-04-04 20:10:00,0.79491,0.79498,0.79471,0.7949,73000000.0
2008-04-04 20:15:00,0.79472,0.79495,0.79434,0.79479,71200000.0
2008-04-04 20:20:00,0.79472,0.79488,0.79362,0.79488,61200000.0
2008-04-04 20:25:00,0.79478,0.79487,0.794,0.794,62400000.0
2008-04-04 20:30:00,0.79419,0.79472,0.79418,0.79463,58000000.0
2008-04-04 20:35:00,0.79466,0.79467,0.79446,0.7945,53200000.0
2008-04-04 20:40:00,0.79422,0.79467,0.79422,0.79458,54800000.0
2008-04-04 20:45:00,0.79458,0.79462,0.79428,0.79436,62400000.0
2008-04-04 20:50:00,0.7944,0.79484,0.79423,0.79481,56000000.0
2008-04-04 20:55:00,0.79484,0.79499,0.79472,0.79492,74600000.0
2008-04-04 21:00:00,0.7949,0.79496,0.7947,0.79482,49600000.0
2008-04-04 21:05:00,0.79468,0.79501,0.79462,0.79468,56400000.0
2008-04-04 21:10:00,0.79475,0.79512,0.79475,0.79501,64000000.0
2008-04-04 21:15:00,0.79503,0.79506,0.79475,0.79491,17600000.0
2008-04-04 21:20:00,0.79475,0.79503,0.79445,0.79503,48000000.0
2008-04-04 21:25:00,0.79495,0.79506,0.7949,0.79495,52800000.0
2008-04-04 21:30:00,0.79472,0.79504,0.79472,0.79492,51200000.0
2008-04-04 21:35:00,0.79596,0.79598,0.79478,0.79516,48000000.0
2008-04-04 21:40:00,0.79518,0.79529,0.7949,0.79504,44800000.0
2008-04-04 21:45:00,0.7952,0.79549,0.79515,0.79528,49600000.0
2008-04-04 21:50:00,0.79505,0.79541,0.7939,0.79537,67200000.0
2008-04-04 21:55:00,0.79538,0.79558,0.79436,0.79558,70400000.0
2008-04-04 22:00:00,0.79544,0.79547,0.7947,0.79495,46400000.0
2008-04-04 22:05:00,0.79489,0.79523,0.79489,0.79519,62800000.0
2008-04-04 22:10:00,0.79516,0.79537,0.79514,0.7952,57600000.0
2008-04-04 22:15:00,0.795,0.79528,0.79493,0.79518,52800000.0
2008-04-04 22:20:00,0.79484,0.79597,0.79484,0.79597,49600000.0
2008-04-04 22:25:00,0.79605,0.79619,0.79469,0.79549,65600000.0
2008-04-04 22:30:00,0.79534,0.79534,0.79509,0.79514,45600000.0
2008-04-04 22:35:00,0.79498,0.79603,0.79495,0.79513,48000000.0
2008-04-04 22:40:00,0.79496,0.79522,0.79455,0.79457,60800000.0
2008-04-04 22:45:00,0.79452,0.79493,0.79444,0.79488,51200000.0
2008-04-04 22:50:00,0.79494,0.79502,0.79473,0.79497,56000000.0
2008-04-04 22:55:00,0.79499,0.79554,0.79465,0.79523,56000000.0
2008-04-06 23:00:00,0.79578,0.7959,0.79538,0.79547,29200000.0
2008-04-06 23:05:00,0.79571,0.79608,0.7956,0.79575,33600000.0
2008-04-06 23:10:00,0.7955,0.79568,0.7955,0.79568,20800000.0
2008-04-06 23:15:00,0.79553,0.79582,0.79537,0.79575,60800000.0
2008-04-06 23:20:00,0.79563,0.79568,0.79487,0.7953,64000000.0
2008-04-06 23:25:00,0.79536,0.7956,0.79428,0.79527,54800000.0
2008-04-06 23:30:00,0.79543,0.79567,0.79521,0.79548,76200000.0
2008-04-06 23:35:00,0.79536,0.79695,0.79453,0.79556,65600000.0
2008-04-06 23:40:00,0.79552,0.79568,0.79539,0.79568,38400000.0
2008-04-06 23:45:00,0.79563,0.79563,0.79504,0.79523,38800000.0
2008-04-06 23:50:00,0.79524,0.79524,0.79489,0.79506,38400000.0
2008-04-06 23:55:00,0.7953,0.79536,0.79507,0.79522,35200000.0
2008-04-07 00:00:00,0.79516,0.79516,0.79461,0.79477,46400000.0
2008-04-07 00:05:00,0.79467,0.79547,0.79467,0.79543,57600000.0
2008-04-07 00:10:00,0.79578,0.79609,0.79575,0.79588,58000000.0
2008-04-07 00:15:00,0.79583,0.79616,0.79583,0.79585,54400000.0
2008-04-07 00:20:00,0.79583,0.79583,0.7948,0.7948,60200000.0
2008-04-07 00:25:00,0.79475,0.79506,0.79475,0.79506,56000000.0
2008-04-07 00:30:00,0.79489,0.79512,0.79479,0.79507,65600000.0
2008-04-07 00:35:00,0.79517,0.79547,0.79517,0.79538,65600000.0
2008-04-07 00:40:00,0.79539,0.79539,0.79494,0.79517,54400000.0
2008-04-07 00:45:00,0.7951,0.7951,0.79435,0.79482,70400000.0
2008-04-07 00:50:00,0.79478,0.79495,0.79466,0.79472,52800000.0
2008-04-07 00:55:00,0.79464,0.79485,0.79422,0.79425,48000000.0
2008-04-07 01:00:00,0.7944,0.79449,0.79407,0.79434,46400000.0
2008-04-07 01:05:00,0.79418,0.79445,0.7941,0.79426,43200000.0
2008-04-07 01:10:00,0.79446,0.79455,0.79419,0.79419,61800000.0
2008-04-07 01:15:00,0.794,0.79448,0.794,0.79417,54400000.0
2008-04-07 01:20:00,0.79427,0.79436,0.7939,0.79419,64000000.0
2008-04-07 01:25:00,0.79413,0.79413,0.79318,0.79334,52800000.0
2008-04-07 01:30:00,0.79362,0.79362,0.79317,0.7933,59200000.0
2008-04-07 01:35:00,0.79311,0.79374,0.79311,0.79337,38400000.0
2008-04-07 01:40:00,0.79358,0.79429,0.7935,0.7942,51200000.0
2008-04-07 01:45:00,0.79408,0.7943,0.79402,0.79427,35600000.0
2008-04-07 01:50:00,0.79407,0.79433,0.79399,0.79408,45800000.0
2008-04-07 01:55:00,0.79375,0.79419,0.79372,0.79372,64400000.0
2008-04-07 02:00:00,0.79371,0.79404,0.79353,0.79375,64000000.0
2008-04-07 02:05:00,0.79404,0.79469,0.79367,0.79367,35200000.0
2008-04-07 02:10:00,0.79419,0.79432,0.79418,0.79424,46800000.0
2008-04-07 02:15:00,0.7937,0.79428,0.7937,0.79391,51200000.0
2008-04-07 02:20:00,0.79357,0.79388,0.79341,0.7935,51200000.0
2008-04-07 02:25:00,0.79382,0.79438,0.79382,0.79402,59200000.0
2008-04-07 02:30:00,0.79381,0.79389,0.79366,0.79387,53200000.0
2008-04-07 02:35:00,0.7939,0.7939,0.79353,0.7936,64000000.0
2008-04-07 02:40:00,0.79353,0.79363,0.79304,0.79363,70400000.0
2008-04-07 02:45:00,0.79361,0.79372,0.7931,0.79325,44800000.0
2008-04-07 02:50:00,0.79348,0.79351,0.79302,0.7934,48000000.0
2008-04-07 02:55:00,0.79348,0.79357,0.79322,0.79336,61200000.0
2008-04-07 03:00:00,0.79275,0.79402,0.79221,0.79332,67200000.0
2008-04-07 03:05:00,0.79345,0.79345,0.79297,0.79305,52800000.0
2008-04-07 03:10:00,0.79309,0.79314,0.79265,0.79298,70400000.0
2008-04-07 03:15:00,0.79298,0.79373,0.79298,0.7936,48000000.0
2008-04-07 03:20:00,0.7936,0.79365,0.793,0.79307,65000000.0
2008-04-07 03:25:00,0.79335,0.79358,0.79273,0.79273,65000000.0
2008-04-07 03:30:00,0.7929,0.7934,0.79268,0.79339,56000000.0
2008-04-07 03:35:00,0.79344,0.79385,0.79344,0.79385,60800000.0
2008-04-07 03:40:00,0.79377,0.79393,0.79322,0.79322,54400000.0
2008-04-07 03:45:00,0.7931,0.79363,0.7931,0.7936,58000000.0
2008-04-07 03:50:00,0.79359,0.79387,0.79319,0.79356,57000000.0
2008-04-07 03:55:00,0.79377,0.7943,0.79356,0.7943,51000000.0
2008-04-07 04:00:00,0.79437,0.79452,0.79286,0.79343,51600000.0
2008-04-07 04:05:00,0.79355,0.79355,0.79294,0.79322,65600000.0
2008-04-07 04:10:00,0.79315,0.79337,0.79298,0.7931,60600000.0
2008-04-07 04:15:00,0.79318,0.79389,0.79315,0.79389,51200000.0
2008-04-07 04:20:00,0.79398,0.79398,0.79281,0.7935,54400000.0
2008-04-07 04:25:00,0.79357,0.79374,0.79295,0.79325,64000000.0
2008-04-07 04:30:00,0.79313,0.79378,0.79313,0.79369,54400000.0
2008-04-07 04:35:00,0.79366,0.79393,0.79309,0.79353,63400000.0
2008-04-07 04:40:00,0.79359,0.79396,0.79355,0.79396,60800000.0
2008-04-07 04:45:00,0.7941,0.79413,0.79357,0.79357,46800000.0
2008-04-07 04:50:00,0.79371,0.79375,0.79341,0.7937,51200000.0
2008-04-07 04:55:00,0.79338,0.7939,0.79337,0.79379,56000000.0
2008-04-07 05:00:00,0.79382,0.79382,0.79305,0.7933,52800000.0
2008-04-07 05:05:00,0.79359,0.79443,0.79351,0.79439,56000000.0
2008-04-07 05:10:00,0.79439,0.79439,0.79405,0.79426,40000000.0
2008-04-07 05:15:00,0.79408,0.79417,0.7938,0.79382,60800000.0
2008-04-07 05:20:00,0.79382,0.79393,0.79355,0.79387,46800000.0
2008-04-07 05:25:00,0.79356,0.79384,0.79315,0.79347,54000000.0
2008-04-07 05:30:00,0.79315,0.79409,0.79215,0.79341,51200000.0
2008-04-07 05:35:00,0.79321,0.79351,0.7928,0.79287,44800000.0
2008-04-07 05:40:00,0.79312,0.7933,0.79312,0.79324,46400000.0
2008-04-07 05:45:00,0.79311,0.79324,0.79293,0.79305,74000000.0
2008-04-07 05:50:00,0.79268,0.7931,0.79265,0.79276,62400000.0
2008-04-07 05:55:00,0.79289,0.79361,0.79282,0.79361,60800000.0
2008-04-07 06:00:00,0.79296,0.79329,0.79179,0.79325,70400000.0
2008-04-07 06:05:00,0.79335,0.79358,0.79229,0.79319,66600000.0
2008-04-07 06:10:00,0.79318,0.79341,0.79292,0.7932,49600000.0
2008-04-07 06:15:00,0.79308,0.79382,0.79304,0.79382,57600000.0
2008-04-07 06:20:00,0.79402,0.79418,0.79343,0.79361,54400000.0
2008-04-07 06:25:00,0.79366,0.79384,0.79282,0.79382,51000000.0
2008-04-07 06:30:00,0.79389,0.79405,0.79358,0.79365,64000000.0
2008-04-07 06:35:00,0.79391,0.794,0.79335,0.7934,40000000.0
2008-04-07 06:40:00,0.79451,0.79464,0.79269,0.79353,39200000.0
2008-04-07 06:45:00,0.79339,0.79365,0.79329,0.79358,64000000.0
2008-04-07 06:50:00,0.79336,0.7935,0.79302,0.79308,50600000.0
2008-04-07 06:55:00,0.79337,0.79353,0.79296,0.79353,36800000.0
2008-04-07 07:00:00,0.79362,0.79369,0.79342,0.79356,75600000.0
2008-04-07 07:05:00,0.79357,0.7938,0.79334,0.79368,56000000.0
2008-04-07 07:10:00,0.79357,0.79418,0.79356,0.79372,62400000.0
2008-04-07 07:15:00,0.79397,0.79406,0.79361,0.79406,51200000.0
2008-04-07 07:20:00,0.79407,0.79445,0.79402,0.79443,44800000.0
2008-04-07 07:25:00,0.79442,0.79445,0.79397,0.79422,57600000.0
2008-04-07 07:30:00,0.79375,0.7943,0.79375,0.79398,59200000.0
2008-04-07 07:35:00,0.79414,0.7945,0.79332,0.79429,60200000.0
2008-04-07 07:40:00,0.7941,0.79514,0.7941,0.79505,70200000.0
2008-04-07 07:45:00,0.79518,0.79534,0.79451,0.79472,73600000.0
2008-04-07 07:50:00,0.79474,0.79497,0.79464,0.79468,57600000.0
2008-04-07 07:55:00,0.79457,0.79491,0.7945,0.7945,60200000.0
2008-04-07 08:00:00,0.79422,0.79447,0.79384,0.7939,64000000.0
2008-04-07 08:05:00,0.79382,0.79385,0.79327,0.79339,68200000.0
2008-04-07 08:10:00,0.79354,0.79425,0.79339,0.79425,67600000.0
2008-04-07 08:15:00,0.79433,0.79458,0.79416,0.79458,61800000.0
2008-04-07 08:20:00,0.7948,0.7948,0.79355,0.79357,62400000.0
2008-04-07 08:25:00,0.79446,0.79476,0.79439,0.79443,63800000.0
2008-04-07 08:30:00,0.79466,0.79477,0.79446,0.79458,78400000.0
2008-04-07 08:35:00,0.79464,0.79471,0.79383,0.79385,104800000.0
2008-04-07 08:40:00,0.79401,0.79437,0.79401,0.79417,70400000.0
2008-04-07 08:45:00,0.79419,0.79421,0.79394,0.79406,96400000.0
2008-04-07 08:50:00,0.79375,0.79415,0.79371,0.79389,169400000.0
2008-04-07 08:55:00,0.79392,0.79392,0.79359,0.79369,49600000.0
2008-04-07 09:00:00,0.79368,0.79397,0.7936,0.79363,99000000.0
2008-04-07 09:05:00,0.79367,0.79409,0.79325,0.79393,97000000.0
2008-04-07 09:10:00,0.79384,0.79386,0.79305,0.79372,119400000.0
2008-04-07 09:15:00,0.7937,0.79372,0.79311,0.79311,135400000.0
2008-04-07 09:20:00,0.7932,0.79335,0.79231,0.79335,91200000.0
2008-04-07 09:25:00,0.79335,0.79401,0.79301,0.79401,132800000.0
2008-04-07 09:30:00,0.79397,0.79456,0.79385,0.79455,128000000.0
2008-04-07 09:35:00,0.79451,0.79466,0.79408,0.79413,243200000.0
2008-04-07 09:40:00,0.79442,0.79458,0.79382,0.7943,244000000.0
2008-04-07 09:45:00,0.79413,0.79462,0.79411,0.79423,101800000.0
2008-04-07 09:50:00,0.79411,0.79431,0.79365,0.79373,329200000.0
2008-04-07 09:55:00,0.79369,0.79505,0.79368,0.79486,223000000.0
2008-04-07 10:00:00,0.79501,0.79525,0.79476,0.79486,286800000.0
2008-04-07 10:05:00,0.79465,0.79468,0.79393,0.79449,202000000.0
2008-04-07 10:10:00,0.79423,0.79541,0.79415,0.79535,266400000.0
2008-04-07 10:15:00,0.79545,0.79624,0.79538,0.79624,174200000.0
2008-04-07 10:20:00,0.79647,0.79675,0.79575,0.7958,271000000.0
2008-04-07 10:25:00,0.79594,0.79643,0.79579,0.79626,225600000.0
2008-04-07 10:30:00,0.79627,0.7966,0.79614,0.79631,137600000.0
2008-04-07 10:35:00,0.79633,0.79655,0.7962,0.7962,91200000.0
2008-04-07 10:40:00,0.79625,0.79659,0.79616,0.79623,169000000.0
2008-04-07 10:45:00,0.79613,0.79623,0.79591,0.79592,187200000.0
2008-04-07 10:50:00,0.79584,0.79584,0.79459,0.79523,218400000.0
2008-04-07 10:55:00,0.79532,0.79569,0.79526,0.79555,244000000.0
2008-04-07 11:00:00,0.79555,0.79602,0.79532,0.79577,250200000.0
2008-04-07 11:05:00,0.79584,0.79715,0.79584,0.7971,198400000.0
2008-04-07 11:10:00,0.79718,0.7977,0.79704,0.7977,304800000.0
2008-04-07 11:15:00,0.7977,0.79792,0.79721,0.79721,134200000.0
2008-04-07 11:20:00,0.7973,0.7975,0.79728,0.79739,243200000.0
2008-04-07 11:25:00,0.79739,0.79776,0.79732,0.79737,248000000.0
2008-04-07 11:30:00,0.7973,0.79793,0.7973,0.79787,96400000.0
2008-04-07 11:35:00,0.79801,0.79848,0.79794,0.79834,142400000.0
2008-04-07 11:40:00,0.79794,0.79867,0.79794,0.79846,132800000.0
2008-04-07 11:45:00,0.79848,0.79856,0.79732,0.79838,141800000.0
2008-04-07 11:50:00,0.79838,0.79838,0.79791,0.79813,189000000.0
2008-04-07 11:55:00,0.79807,0.7984,0.79805,0.7984,164800000.0
2008-04-07 12:00:00,0.79836,0.79864,0.7982,0.79864,118400000.0
2008-04-07 12:05:00,0.79853,0.79896,0.79834,0.7985,119400000.0
2008-04-07 12:10:00,0.79848,0.7985,0.798,0.79832,137600000.0
2008-04-07 12:15:00,0.79837,0.79886,0.79837,0.79853,156800000.0
2008-04-07 12:20:00,0.79855,0.79855,0.79789,0.79798,124800000.0
2008-04-07 12:25:00,0.79805,0.79805,0.79607,0.79629,131200000.0
2008-04-07 12:30:00,0.79689,0.79764,0.79591,0.79746,175800000.0
2008-04-07 12:35:00,0.79755,0.7982,0.79754,0.79803,113800000.0
2008-04-07 12:40:00,0.79806,0.79819,0.79803,0.79814,82000000.0
2008-04-07 12:45:00,0.79817,0.79822,0.79782,0.79782,168400000.0
2008-04-07 12:50:00,0.79788,0.79854,0.79782,0.79854,119400000.0
2008-04-07 12:55:00,0.79847,0.79971,0.79847,0.79967,108800000.0
2008-04-07 13:00:00,0.79963,0.79963,0.79877,0.79906,88000000.0
2008-04-07 13:05:00,0.79896,0.79897,0.79832,0.79897,125600000.0
2008-04-07 13:10:00,0.799,0.799,0.79827,0.7987,99200000.0
2008-04-07 13:15:00,0.79861,0.7988,0.7982,0.79849,181000000.0
2008-04-07 13:20:00,0.7985,0.79878,0.79831,0.79862,144000000.0
2008-04-07 13:25:00,0.79865,0.79881,0.79835,0.79866,89600000.0
2008-04-07 13:30:00,0.79862,0.79881,0.79811,0.79812,206400000.0
2008-04-07 13:35:00,0.79806,0.79815,0.79726,0.79732,96000000.0
2008-04-07 13:40:00,0.79742,0.79829,0.79719,0.79763,81600000.0
2008-04-07 13:45:00,0.79768,0.79812,0.79742,0.79785,102400000.0
2008-04-07 13:50:00,0.79828,0.79875,0.79817,0.79875,68800000.0
2008-04-07 13:55:00,0.79878,0.79945,0.79878,0.79933,139600000.0
2008-04-07 14:00:00,0.79937,0.79963,0.79927,0.79947,56000000.0
2008-04-07 14:05:00,0.79914,0.79965,0.79818,0.79931,94800000.0
2008-04-07 14:10:00,0.79938,0.79969,0.79906,0.79955,125200000.0
2008-04-07 14:15:00,0.79953,0.80006,0.79953,0.7997,65600000.0
2008-04-07 14:20:00,0.79971,0.79995,0.79935,0.79966,69800000.0
2008-04-07 14:25:00,0.79955,0.80019,0.79934,0.80019,71400000.0
2008-04-07 14:30:00,0.80062,0.80207,0.80062,0.80196,64000000.0
2008-04-07 14:35:00,0.80216,0.80282,0.8021,0.80282,62400000.0
2008-04-07 14:40:00,0.80294,0.80381,0.80294,0.80341,77800000.0
2008-04-07 14:45:00,0.80333,0.80356,0.80279,0.8028,56000000.0
2008-04-07 14:50:00,0.803,0.80332,0.803,0.80312,76800000.0
2008-04-07 14:55:00,0.80309,0.80339,0.80268,0.8031,60800000.0
2008-04-07 15:00:00,0.8032,0.80388,0.80319,0.80337,71200000.0
2008-04-07 15:05:00,0.80333,0.80397,0.80312,0.80379,70400000.0
2008-04-07 15:10:00,0.80368,0.80369,0.80315,0.80327,68000000.0
2008-04-07 15:15:00,0.80322,0.80343,0.8026,0.80267,72000000.0
2008-04-07 15:20:00,0.8027,0.80289,0.80204,0.80289,68800000.0
2008-04-07 15:25:00,0.80325,0.80391,0.80319,0.8039,57600000.0
2008-04-07 15:30:00,0.80401,0.80453,0.80341,0.8043,62800000.0
2008-04-07 15:35:00,0.80417,0.80426,0.80287,0.80386,65600000.0
2008-04-07 15:40:00,0.8033,0.80405,0.8033,0.80388,76800000.0
2008-04-07 15:45:00,0.80404,0.80413,0.80331,0.80331,76800000.0
2008-04-07 15:50:00,0.80313,0.80318,0.80268,0.80318,65600000.0
2008-04-07 15:55:00,0.80334,0.80381,0.80234,0.80338,75200000.0
2008-04-07 16:00:00,0.80343,0.80382,0.80323,0.80377,60000000.0
2008-04-07 16:05:00,0.80393,0.80393,0.80245,0.8038,70400000.0
2008-04-07 16:10:00,0.80359,0.80359,0.8031,0.80337,67600000.0
2008-04-07 16:15:00,0.80331,0.80336,0.80257,0.80277,70400000.0
2008-04-07 16:20:00,0.80267,0.80311,0.8018,0.80238,66600000.0
2008-04-07 16:25:00,0.802,0.80381,0.802,0.80366,75200000.0
2008-04-07 16:30:00,0.8036,0.80374,0.80313,0.80374,60800000.0
2008-04-07 16:35:00,0.80349,0.8036,0.80311,0.80354,61800000.0
2008-04-07 16:40:00,0.80349,0.8041,0.80319,0.80409,64000000.0
2008-04-07 16:45:00,0.80407,0.8045,0.80407,0.80443,73000000.0
2008-04-07 16:50:00,0.80427,0.80428,0.80371,0.80386,64000000.0
2008-04-07 16:55:00,0.80393,0.80732,0.80393,0.80732,65600000.0
2008-04-07 17:00:00,0.80766,0.80794,0.8073,0.80745,67200000.0
2008-04-07 17:05:00,0.80762,0.80762,0.80693,0.80694,67200000.0
2008-04-07 17:10:00,0.80688,0.80756,0.80677,0.80725,68200000.0
2008-04-07 17:15:00,0.80712,0.80783,0.80698,0.80709,73000000.0
2008-04-07 17:20:00,0.80737,0.80737,0.80679,0.80679,62800000.0
2008-04-07 17:25:00,0.80696,0.8071,0.80648,0.8071,67200000.0
2008-04-07 17:30:00,0.80707,0.80711,0.80632,0.80686,62800000.0
2008-04-07 17:35:00,0.80687,0.80687,0.80592,0.80592,67200000.0
2008-04-07 17:40:00,0.80598,0.80598,0.80544,0.8056,60800000.0
2008-04-07 17:45:00,0.80553,0.806,0.80547,0.80578,68200000.0
2008-04-07 17:50:00,0.80558,0.80596,0.80528,0.80528,68800000.0
2008-04-07 17:55:00,0.80524,0.80528,0.80487,0.80498,54400000.0
2008-04-07 18:00:00,0.80493,0.80516,0.80426,0.8051,64000000.0
2008-04-07 18:05:00,0.8048,0.80539,0.8048,0.8053,57600000.0
2008-04-07 18:10:00,0.80538,0.8059,0.80524,0.80583,66600000.0
2008-04-07 18:15:00,0.8058,0.80632,0.80526,0.80526,57600000.0
2008-04-07 18:20:00,0.80612,0.80648,0.8058,0.80619,59600000.0
2008-04-07 18:25:00,0.80666,0.80678,0.80604,0.80608,67200000.0
2008-04-07 18:30:00,0.80581,0.80657,0.80581,0.80648,44800000.0
2008-04-07 18:35:00,0.80651,0.80713,0.80651,0.80695,58600000.0
2008-04-07 18:40:00,0.80691,0.807,0.80557,0.8066,67200000.0
2008-04-07 18:45:00,0.80677,0.8071,0.80642,0.80708,60800000.0
2008-04-07 18:50:00,0.80716,0.8073,0.80684,0.80691,63400000.0
2008-04-07 18:55:00,0.807,0.80712,0.80658,0.80667,73600000.0
2008-04-07 19:00:00,0.80674,0.8071,0.80674,0.80693,70800000.0
2008-04-07 19:05:00,0.80677,0.80693,0.8066,0.80675,53000000.0
2008-04-07 19:10:00,0.80651,0.80665,0.80627,0.80631,70800000.0
2008-04-07 19:15:00,0.80604,0.80682,0.80604,0.80657,67200000.0
2008-04-07 19:20:00,0.80666,0.80719,0.80629,0.8066,70400000.0
2008-04-07 19:25:00,0.80629,0.80688,0.80628,0.80688,57600000.0
2008-04-07 19:30:00,0.80647,0.80697,0.80639,0.80676,60800000.0
2008-04-07 19:35:00,0.80757,0.80763,0.80647,0.80657,51200000.0
2008-04-07 19:40:00,0.8067,0.80699,0.80648,0.8066,67600000.0
2008-04-07 19:45:00,0.80689,0.80752,0.8063,0.80667,57600000.0
2008-04-07 19:50:00,0.80696,0.80707,0.80646,0.80665,35200000.0
2008-04-07 19:55:00,0.80695,0.80764,0.80687,0.80745,57600000.0
2008-04-07 20:00:00,0.80753,0.80773,0.80733,0.80772,54400000.0
2008-04-07 20:05:00,0.8076,0.80772,0.80733,0.80757,51200000.0
2008-04-07 20:10:00,0.80756,0.80809,0.8074,0.80801,65600000.0
2008-04-07 20:15:00,0.80801,0.80803,0.80749,0.80755,62400000.0
2008-04-07 20:20:00,0.80753,0.80787,0.80706,0.80742,51200000.0
2008-04-07 20:25:00,0.80714,0.80747,0.80672,0.80677,44800000.0
2008-04-07 20:30:00,0.80703,0.8071,0.80646,0.80647,67200000.0
2008-04-07 20:35:00,0.80652,0.80688,0.80632,0.80685,62800000.0
2008-04-07 20:40:00,0.80691,0.80715,0.80591,0.80715,56000000.0
2008-04-07 20:45:00,0.80716,0.80718,0.80667,0.80694,44800000.0
2008-04-07 20:50:00,0.80715,0.80753,0.80706,0.80753,54400000.0
2008-04-07 20:55:00,0.80737,0.80737,0.80699,0.80736,54400000.0
2008-04-07 21:00:00,0.8073,0.80734,0.80667,0.80678,48400000.0
2008-04-07 21:05:00,0.80743,0.8075,0.80668,0.80724,57600000.0
2008-04-07 21:10:00,0.80719,0.80763,0.80664,0.80753,49600000.0
2008-04-07 21:15:00,0.80682,0.80746,0.80656,0.80678,65600000.0
2008-04-07 21:20:00,0.80676,0.80707,0.80676,0.80696,39400000.0
2008-04-07 21:25:00,0.80701,0.80719,0.80677,0.80677,49600000.0
2008-04-07 21:30:00,0.80669,0.80733,0.80657,0.80657,29800000.0
2008-04-07 21:35:00,0.8065,0.80663,0.80546,0.80603,56000000.0
2008-04-07 21:40:00,0.80654,0.80661,0.80639,0.80639,58600000.0
2008-04-07 21:45:00,0.80609,0.80655,0.80609,0.80647,54800000.0
2008-04-07 21:50:00,0.80618,0.80682,0.80618,0.80682,43200000.0
2008-04-07 21:55:00,0.80689,0.80698,0.80664,0.80698,59600000.0
2008-04-07 22:00:00,0.80661,0.80701,0.80661,0.807,62400000.0
2008-04-07 22:05:00,0.80696,0.80704,0.80642,0.80672,64400000.0
2008-04-07 22:10:00,0.80662,0.80716,0.8066,0.80703,59200000.0
2008-04-07 22:15:00,0.80676,0.80706,0.80667,0.80702,59200000.0
2008-04-07 22:20:00,0.80698,0.80706,0.80667,0.80673,63400000.0
2008-04-07 22:25:00,0.80655,0.80679,0.80637,0.80649,38400000.0
2008-04-07 22:30:00,0.8065,0.80662,0.8062,0.80637,46400000.0
2008-04-07 22:35:00,0.80608,0.80632,0.80589,0.80623,53200000.0
2008-04-07 22:40:00,0.8062,0.8062,0.80552,0.80557,46400000.0
2008-04-07 22:45:00,0.8055,0.80587,0.80534,0.80548,62400000.0
2008-04-07 22:50:00,0.80571,0.80615,0.80547,0.8059,62800000.0
2008-04-07 22:55:00,0.80641,0.80684,0.80554,0.80654,67200000.0
2008-04-07 23:00:00,0.80642,0.80657,0.80606,0.80646,67600000.0
2008-04-07 23:05:00,0.80642,0.80642,0.80493,0.80566,52800000.0
2008-04-07 23:10:00,0.8057,0.80611,0.80562,0.80592,59200000.0
2008-04-07 23:15:00,0.80596,0.80633,0.80572,0.80614,60800000.0
2008-04-07 23:20:00,0.80611,0.80611,0.80463,0.80593,57600000.0
2008-04-07 23:25:00,0.80575,0.80643,0.80571,0.80637,49600000.0
2008-04-07 23:30:00,0.80627,0.80649,0.80627,0.80641,49000000.0
2008-04-07 23:35:00,0.80634,0.80644,0.80537,0.8058,52200000.0
2008-04-07 23:40:00,0.80567,0.806,0.80542,0.80597,41600000.0
2008-04-07 23:45:00,0.80573,0.80592,0.80535,0.80535,27200000.0
2008-04-07 23:50:00,0.80542,0.80571,0.80507,0.80507,40000000.0
2008-04-07 23:55:00,0.8049,0.80538,0.8049,0.80516,62400000.0
2008-04-08 00:00:00,0.80498,0.80513,0.8044,0.80513,66600000.0
2008-04-08 00:05:00,0.80513,0.80537,0.80498,0.80498,58000000.0
2008-04-08 00:10:00,0.80503,0.80562,0.80503,0.80562,36800000.0
2008-04-08 00:15:00,0.80514,0.80581,0.80514,0.80559,41600000.0
2008-04-08 00:20:00,0.80582,0.806,0.80552,0.8058,36800000.0
2008-04-08 00:25:00,0.80607,0.80614,0.80566,0.80566,62400000.0
2008-04-08 00:30:00,0.80524,0.80558,0.80481,0.80549,59200000.0
2008-04-08 00:35:00,0.80546,0.8055,0.80493,0.80516,65600000.0
2008-04-08 00:40:00,0.80588,0.80594,0.80473,0.80507,38400000.0
2008-04-08 00:45:00,0.80506,0.80536,0.80506,0.80536,61800000.0
2008-04-08 00:50:00,0.80521,0.80539,0.80483,0.80512,65600000.0
2008-04-08 00:55:00,0.80519,0.80526,0.80482,0.80497,48000000.0
2008-04-08 01:00:00,0.80516,0.8061,0.80511,0.8061,62400000.0
2008-04-08 01:05:00,0.80617,0.80617,0.80549,0.80569,57600000.0
2008-04-08 01:10:00,0.80592,0.80598,0.80562,0.80578,45800000.0
2008-04-08 01:15:00,0.8057,0.80622,0.80518,0.80604,54400000.0
2008-04-08 01:20:00,0.80616,0.80628,0.8056,0.80573,48000000.0
2008-04-08 01:25:00,0.80564,0.80637,0.80554,0.80616,59200000.0
2008-04-08 01:30:00,0.80465,0.80634,0.80465,0.806,38400000.0
2008-04-08 01:35:00,0.80599,0.80618,0.80562,0.80562,43200000.0
2008-04-08 01:40:00,0.80587,0.80619,0.80578,0.80616,33600000.0
2008-04-08 01:45:00,0.80612,0.80619,0.8058,0.8059,35000000.0
2008-04-08 01:50:00,0.80625,0.80657,0.80614,0.80656,57600000.0
2008-04-08 01:55:00,0.80616,0.80669,0.80616,0.80639,59600000.0
2008-04-08 02:00:00,0.80605,0.80716,0.80605,0.80631,46400000.0
2008-04-08 02:05:00,0.8063,0.80654,0.80605,0.8061,32000000.0
2008-04-08 02:10:00,0.80619,0.80688,0.80619,0.80686,43200000.0
2008-04-08 02:15:00,0.80674,0.80677,0.80584,0.80623,51200000.0
2008-04-08 02:20:00,0.80582,0.80647,0.80582,0.80607,60800000.0
2008-04-08 02:25:00,0.8062,0.80637,0.80564,0.80568,59200000.0
2008-04-08 02:30:00,0.80555,0.80555,0.80501,0.80501,52800000.0
2008-04-08 02:35:00,0.80477,0.80567,0.80474,0.80567,64000000.0
2008-04-08 02:40:00,0.80552,0.80623,0.80543,0.80623,76800000.0
2008-04-08 02:45:00,0.80595,0.80629,0.80574,0.80629,57600000.0
2008-04-08 02:50:00,0.80628,0.80653,0.80602,0.80646,65600000.0
2008-04-08 02:55:00,0.80648,0.80704,0.80643,0.80686,59600000.0
2008-04-08 03:00:00,0.80673,0.8068,0.80563,0.80639,56000000.0
2008-04-08 03:05:00,0.80618,0.80643,0.8061,0.80619,52800000.0
2008-04-08 03:10:00,0.80618,0.80642,0.80609,0.80637,70400000.0
2008-04-08 03:15:00,0.80642,0.80642,0.80575,0.80578,60800000.0
2008-04-08 03:20:00,0.80524,0.80616,0.80522,0.80561,65600000.0
2008-04-08 03:25:00,0.80552,0.80572,0.80521,0.80522,57600000.0
2008-04-08 03:30:00,0.80568,0.80583,0.80516,0.8057,56000000.0
2008-04-08 03:35:00,0.80574,0.806,0.8055,0.80594,72000000.0
2008-04-08 03:40:00,0.80565,0.80604,0.80559,0.80594,54400000.0
2008-04-08 03:45:00,0.80587,0.80597,0.80522,0.80533,52800000.0
2008-04-08 03:50:00,0.80573,0.80573,0.80493,0.80517,48000000.0
2008-04-08 03:55:00,0.80559,0.80579,0.80526,0.80579,54800000.0
2008-04-08 04:00:00,0.80542,0.80586,0.80519,0.80519,56400000.0
2008-04-08 04:05:00,0.80485,0.80558,0.80435,0.80467,65600000.0
2008-04-08 04:10:00,0.8053,0.80545,0.80497,0.80497,52800000.0
2008-04-08 04:15:00,0.80494,0.80503,0.80423,0.80439,55800000.0
2008-04-08 04:20:00,0.80449,0.80491,0.80356,0.80473,44800000.0
2008-04-08 04:25:00,0.80472,0.80472,0.80405,0.80443,80400000.0
2008-04-08 04:30:00,0.80456,0.80481,0.80456,0.80471,54800000.0
2008-04-08 04:35:00,0.80467,0.80521,0.80427,0.80512,64000000.0
2008-04-08 04:40:00,0.80503,0.80507,0.80436,0.80461,53800000.0
2008-04-08 04:45:00,0.80501,0.80535,0.80439,0.805,51600000.0
2008-04-08 04:50:00,0.80501,0.80564,0.80455,0.80554,48000000.0
2008-04-08 04:55:00,0.80559,0.8056,0.80497,0.80512,55400000.0
2008-04-08 05:00:00,0.80514,0.80552,0.80469,0.80507,52800000.0
2008-04-08 05:05:00,0.80519,0.80541,0.80491,0.80539,55400000.0
2008-04-08 05:10:00,0.80541,0.80577,0.80541,0.80558,44800000.0
2008-04-08 05:15:00,0.80558,0.80579,0.80525,0.8056,49600000.0
2008-04-08 05:20:00,0.80587,0.80593,0.8056,0.80573,46400000.0
2008-04-08 05:25:00,0.80596,0.80642,0.80596,0.80618,52800000.0
2008-04-08 05:30:00,0.80624,0.80628,0.80524,0.80602,60800000.0
2008-04-08 05:35:00,0.80626,0.80631,0.80577,0.80608,54800000.0
2008-04-08 05:40:00,0.80612,0.80619,0.80567,0.80586,39400000.0
2008-04-08 05:45:00,0.80606,0.8064,0.80557,0.80624,73400000.0
2008-04-08 05:50:00,0.80627,0.80632,0.8057,0.8057,62400000.0
2008-04-08 05:55:00,0.80608,0.80636,0.80593,0.80636,43200000.0
2008-04-08 06:00:00,0.80636,0.80662,0.80533,0.8062,70800000.0
2008-04-08 06:05:00,0.80628,0.80635,0.80507,0.80622,54400000.0
2008-04-08 06:10:00,0.8062,0.80641,0.80577,0.80583,49600000.0
2008-04-08 06:15:00,0.80588,0.80647,0.80585,0.80636,67200000.0
2008-04-08 06:20:00,0.80636,0.80649,0.80603,0.80603,54800000.0
2008-04-08 06:25:00,0.8058,0.80606,0.80529,0.80565,40000000.0
2008-04-08 06:30:00,0.80572,0.80605,0.8057,0.80574,64000000.0
2008-04-08 06:35:00,0.80577,0.80608,0.80543,0.80608,29200000.0
2008-04-08 06:40:00,0.80619,0.80629,0.80547,0.80577,50000000.0
2008-04-08 06:45:00,0.80591,0.80604,0.80545,0.80547,64000000.0
2008-04-08 06:50:00,0.80572,0.80587,0.80543,0.80543,60800000.0
2008-04-08 06:55:00,0.80498,0.80498,0.80443,0.80472,60800000.0
2008-04-08 07:00:00,0.80471,0.80564,0.80468,0.80524,67200000.0
2008-04-08 07:05:00,0.80528,0.80534,0.80465,0.80497,56000000.0
2008-04-08 07:10:00,0.80492,0.80507,0.80459,0.80502,62400000.0
2008-04-08 07:15:00,0.80491,0.80507,0.80489,0.80501,56000000.0
2008-04-08 07:20:00,0.80499,0.80535,0.80455,0.80523,51200000.0
2008-04-08 07:25:00,0.80516,0.80516,0.80443,0.80506,52800000.0
2008-04-08 07:30:00,0.80505,0.80526,0.80495,0.80497,72400000.0
2008-04-08 07:35:00,0.80507,0.80531,0.80411,0.80526,60800000.0
2008-04-08 07:40:00,0.80556,0.80609,0.80554,0.80561,70400000.0
2008-04-08 07:45:00,0.80562,0.80588,0.80562,0.80579,73600000.0
2008-04-08 07:50:00,0.80579,0.80593,0.80556,0.80556,57600000.0
2008-04-08 07:55:00,0.80536,0.80612,0.80536,0.80575,57000000.0
2008-04-08 08:00:00,0.80572,0.80621,0.80572,0.80607,64400000.0
2008-04-08 08:05:00,0.80596,0.80608,0.80578,0.80578,68800000.0
2008-04-08 08:10:00,0.80571,0.80602,0.80564,0.80593,67200000.0
2008-04-08 08:15:00,0.80608,0.80635,0.80511,0.8055,62400000.0
2008-04-08 08:20:00,0.80541,0.80543,0.80505,0.80524,57600000.0
2008-04-08 08:25:00,0.80548,0.80559,0.80497,0.80497,64000000.0
2008-04-08 08:30:00,0.80479,0.80538,0.80447,0.80538,70400000.0
2008-04-08 08:35:00,0.80544,0.80603,0.80531,0.80547,105400000.0
2008-04-08 08:40:00,0.80572,0.80597,0.80559,0.80581,70400000.0
2008-04-08 08:45:00,0.8059,0.8059,0.80521,0.80566,97600000.0
2008-04-08 08:50:00,0.80563,0.80563,0.80492,0.80506,170000000.0
2008-04-08 08:55:00,0.80501,0.80509,0.80476,0.80489,57600000.0
2008-04-08 09:00:00,0.80482,0.80504,0.80456,0.80499,99200000.0
2008-04-08 09:05:00,0.80496,0.80518,0.80476,0.80509,97400000.0
2008-04-08 09:10:00,0.80536,0.80618,0.80526,0.80618,120000000.0
2008-04-08 09:15:00,0.80637,0.80669,0.80604,0.80604,136000000.0
2008-04-08 09:20:00,0.80593,0.80618,0.80568,0.80618,91200000.0
2008-04-08 09:25:00,0.80641,0.80641,0.80557,0.80571,132000000.0
2008-04-08 09:30:00,0.80579,0.80606,0.80514,0.80537,127400000.0
2008-04-08 09:35:00,0.80532,0.80548,0.80507,0.80529,244400000.0
2008-04-08 09:40:00,0.80528,0.80528,0.80477,0.8049,242600000.0
2008-04-08 09:45:00,0.8048,0.80513,0.8047,0.80497,101800000.0
2008-04-08 09:50:00,0.8048,0.80521,0.80476,0.80521,327400000.0
2008-04-08 09:55:00,0.80519,0.80573,0.80515,0.80552,225800000.0
2008-04-08 10:00:00,0.80573,0.80679,0.80568,0.8061,285800000.0
2008-04-08 10:05:00,0.80638,0.80733,0.80637,0.80733,201000000.0
2008-04-08 10:10:00,0.8077,0.8081,0.80763,0.80798,266000000.0
2008-04-08 10:15:00,0.80803,0.8081,0.80742,0.80742,174400000.0
2008-04-08 10:20:00,0.80736,0.8077,0.80736,0.80746,270200000.0
2008-04-08 10:25:00,0.80738,0.80745,0.80713,0.80713,224400000.0
2008-04-08 10:30:00,0.80709,0.80728,0.80671,0.80716,137600000.0
2008-04-08 10:35:00,0.80722,0.80793,0.80685,0.80702,90600000.0
2008-04-08 10:40:00,0.80739,0.80742,0.80666,0.80666,169000000.0
2008-04-08 10:45:00,0.80661,0.80731,0.80634,0.80725,187200000.0
2008-04-08 10:50:00,0.80764,0.80806,0.80742,0.80799,219000000.0
2008-04-08 10:55:00,0.80802,0.80814,0.80645,0.80665,243600000.0
2008-04-08 11:00:00,0.80644,0.80724,0.80622,0.80694,250000000.0
2008-04-08 11:05:00,0.80673,0.80679,0.80637,0.80668,198400000.0
2008-04-08 11:10:00,0.80686,0.80711,0.80661,0.80686,304200000.0
2008-04-08 11:15:00,0.80661,0.80689,0.8065,0.8067,133800000.0
2008-04-08 11:20:00,0.80665,0.807,0.80655,0.80692,243000000.0
2008-04-08 11:25:00,0.80657,0.80679,0.80599,0.80607,248400000.0
2008-04-08 11:30:00,0.80593,0.80641,0.8059,0.80599,96000000.0
2008-04-08 11:35:00,0.80601,0.80602,0.80557,0.80567,141200000.0
2008-04-08 11:40:00,0.80577,0.80648,0.80577,0.80598,105600000.0
2008-04-08 11:45:00,0.80602,0.8061,0.80489,0.80594,142400000.0
2008-04-08 11:50:00,0.80636,0.80639,0.80482,0.80511,155000000.0
2008-04-08 11:55:00,0.80522,0.80569,0.8052,0.80543,165000000.0
2008-04-08 12:00:00,0.8054,0.8063,0.80528,0.80578,117800000.0
2008-04-08 12:05:00,0.80587,0.80598,0.80553,0.80591,120000000.0
2008-04-08 12:10:00,0.80587,0.80624,0.8058,0.80624,137000000.0
2008-04-08 12:15:00,0.8063,0.80649,0.8053,0.8053,158000000.0
2008-04-08 12:20:00,0.80524,0.80524,0.80454,0.80484,124800000.0
2008-04-08 12:25:00,0.80504,0.80535,0.80385,0.80392,129600000.0
2008-04-08 12:30:00,0.80472,0.80501,0.80366,0.80482,177600000.0
2008-04-08 12:35:00,0.80485,0.8049,0.80405,0.8041,113600000.0
2008-04-08 12:40:00,0.80421,0.80491,0.80421,0.80487,81000000.0
2008-04-08 12:45:00,0.80475,0.80475,0.8043,0.80443,107600000.0
2008-04-08 12:50:00,0.80453,0.8046,0.80412,0.80421,120000000.0
2008-04-08 12:55:00,0.80429,0.80464,0.80334,0.80393,109200000.0
2008-04-08 13:00:00,0.80404,0.80416,0.80377,0.80407,88000000.0
2008-04-08 13:05:00,0.80405,0.80405,0.80331,0.80381,123000000.0
2008-04-08 13:10:00,0.80375,0.80375,0.80315,0.8036,100000000.0
2008-04-08 13:15:00,0.80362,0.80377,0.80334,0.80366,180600000.0
2008-04-08 13:20:00,0.80343,0.80349,0.80277,0.80277,143800000.0
2008-04-08 13:25:00,0.80277,0.80336,0.80259,0.80314,89000000.0
2008-04-08 13:30:00,0.80305,0.80325,0.8028,0.80325,206800000.0
2008-04-08 13:35:00,0.80331,0.80335,0.8029,0.80317,95400000.0
2008-04-08 13:40:00,0.80321,0.80397,0.80251,0.80378,81000000.0
2008-04-08 13:45:00,0.80376,0.80432,0.80371,0.80399,101200000.0
2008-04-08 13:50:00,0.80409,0.80417,0.80337,0.8034,96000000.0
2008-04-08 13:55:00,0.80394,0.80497,0.80394,0.80479,138600000.0
2008-04-08 14:00:00,0.80473,0.80473,0.80402,0.80473,73000000.0
2008-04-08 14:05:00,0.80464,0.8049,0.80352,0.80456,94800000.0
2008-04-08 14:10:00,0.80459,0.80469,0.80431,0.8044,91200000.0
2008-04-08 14:15:00,0.80449,0.80449,0.80318,0.80354,65600000.0
2008-04-08 14:20:00,0.80339,0.80361,0.80316,0.80361,70800000.0
2008-04-08 14:25:00,0.80363,0.80409,0.80342,0.80356,72400000.0
2008-04-08 14:30:00,0.8036,0.80371,0.8033,0.80332,64400000.0
2008-04-08 14:35:00,0.80337,0.80343,0.80288,0.80321,61800000.0
2008-04-08 14:40:00,0.80303,0.8035,0.80283,0.80344,77800000.0
2008-04-08 14:45:00,0.80354,0.8039,0.80353,0.80374,59600000.0
2008-04-08 14:50:00,0.80371,0.80451,0.80364,0.80436,76800000.0
2008-04-08 14:55:00,0.80429,0.80429,0.80328,0.80337,60800000.0
2008-04-08 15:00:00,0.80341,0.80344,0.80235,0.80235,70800000.0
2008-04-08 15:05:00,0.80242,0.80295,0.80221,0.80295,70400000.0
2008-04-08 15:10:00,0.80286,0.80357,0.80286,0.80349,67200000.0
2008-04-08 15:15:00,0.80337,0.80337,0.80252,0.80258,72000000.0
2008-04-08 15:20:00,0.80271,0.80289,0.80216,0.80259,68800000.0
2008-04-08 15:25:00,0.80263,0.80384,0.80263,0.80381,57600000.0
2008-04-08 15:30:00,0.80371,0.80383,0.80245,0.80372,62400000.0
2008-04-08 15:35:00,0.80381,0.80446,0.80314,0.80387,66000000.0
2008-04-08 15:40:00,0.80382,0.80419,0.8036,0.8037,76800000.0
2008-04-08 15:45:00,0.80373,0.80385,0.80345,0.80354,76800000.0
2008-04-08 15:50:00,0.80356,0.80425,0.80346,0.80425,65000000.0
2008-04-08 15:55:00,0.8044,0.80461,0.80326,0.80415,74600000.0
2008-04-08 16:00:00,0.80412,0.80455,0.8039,0.80413,59600000.0
2008-04-08 16:05:00,0.804,0.80512,0.80268,0.80489,70400000.0
2008-04-08 16:10:00,0.80494,0.80506,0.80442,0.80454,62400000.0
2008-04-08 16:15:00,0.80436,0.80447,0.80412,0.80423,70400000.0
2008-04-08 16:20:00,0.8042,0.80454,0.80419,0.80449,67200000.0
2008-04-08 16:25:00,0.80441,0.80457,0.80434,0.80454,75600000.0
2008-04-08 16:30:00,0.80458,0.80462,0.80416,0.80456,60800000.0
2008-04-08 16:35:00,0.80448,0.8047,0.80422,0.80465,62400000.0
2008-04-08 16:40:00,0.80468,0.8059,0.80455,0.80589,64400000.0
2008-04-08 16:45:00,0.80593,0.80611,0.80576,0.80607,73000000.0
2008-04-08 16:50:00,0.80596,0.80735,0.80588,0.80696,64000000.0
2008-04-08 16:55:00,0.80691,0.80842,0.80666,0.80835,65000000.0
2008-04-08 17:00:00,0.80839,0.80852,0.80741,0.80741,65000000.0
2008-04-08 17:05:00,0.80747,0.80802,0.80739,0.808,67200000.0
2008-04-08 17:10:00,0.80778,0.80802,0.80731,0.80737,68200000.0
2008-04-08 17:15:00,0.80731,0.8075,0.80703,0.80715,74400000.0
2008-04-08 17:20:00,0.80739,0.80774,0.80732,0.80772,61800000.0
2008-04-08 17:25:00,0.80767,0.80816,0.8074,0.80814,67200000.0
2008-04-08 17:30:00,0.80805,0.80824,0.80797,0.80809,62400000.0
2008-04-08 17:35:00,0.80814,0.80899,0.80814,0.80841,67200000.0
2008-04-08 17:40:00,0.80834,0.80837,0.80743,0.80747,60800000.0
2008-04-08 17:45:00,0.80743,0.80851,0.80743,0.80851,68800000.0
2008-04-08 17:50:00,0.80834,0.80858,0.80758,0.80758,69200000.0
2008-04-08 17:55:00,0.8076,0.80832,0.8076,0.80823,54400000.0
2008-04-08 18:00:00,0.80801,0.80801,0.80725,0.80733,64000000.0
2008-04-08 18:05:00,0.80744,0.80808,0.8073,0.80808,57600000.0
2008-04-08 18:10:00,0.80802,0.80844,0.80771,0.80842,74000000.0
2008-04-08 18:15:00,0.80756,0.80789,0.8064,0.8064,57600000.0
2008-04-08 18:20:00,0.80703,0.80708,0.80658,0.8067,58000000.0
2008-04-08 18:25:00,0.80716,0.80725,0.80655,0.80661,68800000.0
2008-04-08 18:30:00,0.80654,0.80683,0.80618,0.80663,60800000.0
2008-04-08 18:35:00,0.8067,0.80714,0.8067,0.80695,58600000.0
2008-04-08 18:40:00,0.80701,0.80774,0.80616,0.80718,67200000.0
2008-04-08 18:45:00,0.80702,0.80792,0.80702,0.80743,60200000.0
2008-04-08 18:50:00,0.80748,0.80755,0.80692,0.80695,51200000.0
2008-04-08 18:55:00,0.80737,0.80738,0.80712,0.80737,74000000.0
2008-04-08 19:00:00,0.80737,0.80738,0.80675,0.807,70800000.0
2008-04-08 19:05:00,0.80706,0.80707,0.80654,0.80668,50600000.0
2008-04-08 19:10:00,0.8066,0.8066,0.80614,0.8063,70400000.0
2008-04-08 19:15:00,0.80597,0.80706,0.80587,0.80596,62800000.0
2008-04-08 19:20:00,0.80584,0.80635,0.80584,0.8062,69800000.0
2008-04-08 19:25:00,0.80636,0.80647,0.80624,0.80639,54400000.0
2008-04-08 19:30:00,0.80643,0.8065,0.80619,0.8064,60800000.0
2008-04-08 19:35:00,0.80645,0.80684,0.80644,0.80663,59200000.0
2008-04-08 19:40:00,0.80687,0.80769,0.80669,0.80727,67200000.0
2008-04-08 19:45:00,0.80695,0.80742,0.80692,0.80725,50000000.0
2008-04-08 19:50:00,0.80735,0.80813,0.80735,0.80786,57600000.0
2008-04-08 19:55:00,0.80776,0.80842,0.80776,0.80812,57600000.0
2008-04-08 20:00:00,0.80815,0.80838,0.80757,0.8079,57600000.0
2008-04-08 20:05:00,0.80763,0.80891,0.80752,0.80877,62400000.0
2008-04-08 20:10:00,0.8088,0.80905,0.80819,0.80829,65000000.0
2008-04-08 20:15:00,0.8081,0.80831,0.80795,0.80825,52600000.0
2008-04-08 20:20:00,0.80822,0.80822,0.80735,0.8074,48000000.0
2008-04-08 20:25:00,0.80772,0.80799,0.80755,0.80773,48000000.0
2008-04-08 20:30:00,0.80776,0.80795,0.8075,0.80771,67200000.0
2008-04-08 20:35:00,0.80768,0.80771,0.80691,0.80697,62400000.0
2008-04-08 20:40:00,0.80706,0.8075,0.80609,0.80747,56400000.0
2008-04-08 20:45:00,0.80701,0.80748,0.80693,0.807,47400000.0
2008-04-08 20:50:00,0.80716,0.80721,0.80699,0.80707,54400000.0
2008-04-08 20:55:00,0.80712,0.80728,0.80703,0.80725,54400000.0
2008-04-08 21:00:00,0.80736,0.80767,0.80711,0.80719,48000000.0
2008-04-08 21:05:00,0.80694,0.80727,0.80657,0.80727,49600000.0
2008-04-08 21:10:00,0.8072,0.8072,0.80661,0.80687,57600000.0
2008-04-08 21:15:00,0.80687,0.80708,0.80646,0.80656,57400000.0
2008-04-08 21:20:00,0.80668,0.80718,0.80668,0.80716,40000000.0
2008-04-08 21:25:00,0.80711,0.80711,0.8068,0.80695,49600000.0
2008-04-08 21:30:00,0.80723,0.80765,0.80703,0.80715,49600000.0
2008-04-08 21:35:00,0.80729,0.80734,0.80616,0.8072,46400000.0
2008-04-08 21:40:00,0.80688,0.80728,0.80682,0.80722,58600000.0
2008-04-08 21:45:00,0.80733,0.80765,0.80733,0.80749,54400000.0
2008-04-08 21:50:00,0.80755,0.8081,0.80752,0.80801,52800000.0
2008-04-08 21:55:00,0.80805,0.80829,0.80798,0.80818,58400000.0
2008-04-08 22:00:00,0.80843,0.8088,0.80831,0.80867,52800000.0
2008-04-08 22:05:00,0.80879,0.80966,0.80873,0.80936,64000000.0
2008-04-08 22:10:00,0.80917,0.81092,0.80913,0.81037,59200000.0
2008-04-08 22:15:00,0.81031,0.8104,0.80972,0.80982,59200000.0
2008-04-08 22:20:00,0.80987,0.81004,0.80979,0.80985,64000000.0
2008-04-08 22:25:00,0.80985,0.80985,0.80954,0.80966,43600000.0
2008-04-08 22:30:00,0.80962,0.80981,0.80953,0.80975,62400000.0
2008-04-08 22:35:00,0.80971,0.80986,0.80957,0.80982,52800000.0
2008-04-08 22:40:00,0.81026,0.81026,0.8098,0.81017,49600000.0
2008-04-08 22:45:00,0.80975,0.81001,0.80953,0.80953,46800000.0
2008-04-08 22:50:00,0.80948,0.81001,0.80948,0.80954,61200000.0
2008-04-08 22:55:00,0.80972,0.80974,0.80851,0.80968,67200000.0
2008-04-08 23:00:00,0.80932,0.80965,0.80919,0.80965,67200000.0
2008-04-08 23:05:00,0.80967,0.80967,0.80813,0.8091,52600000.0
2008-04-08 23:10:00,0.8093,0.80933,0.80902,0.80905,59200000.0
2008-04-08 23:15:00,0.8089,0.80957,0.80882,0.80945,60200000.0
2008-04-08 23:20:00,0.80955,0.81043,0.8085,0.80955,53800000.0
2008-04-08 23:25:00,0.80955,0.80969,0.80932,0.80933,46400000.0
2008-04-08 23:30:00,0.80932,0.80942,0.80905,0.80937,49600000.0
2008-04-08 23:35:00,0.80949,0.80962,0.80821,0.80948,59200000.0
2008-04-08 23:40:00,0.80973,0.8098,0.80943,0.80975,44800000.0
2008-04-08 23:45:00,0.80961,0.80995,0.80944,0.80985,35200000.0
2008-04-08 23:50:00,0.80999,0.811,0.80999,0.81087,40400000.0
2008-04-08 23:55:00,0.81075,0.81079,0.81052,0.8107,57000000.0
2008-04-09 00:00:00,0.81032,0.81072,0.81025,0.81033,67200000.0
2008-04-09 00:05:00,0.81029,0.81038,0.80982,0.80982,57600000.0
2008-04-09 00:10:00,0.81016,0.81016,0.80947,0.80972,54400000.0
2008-04-09 00:15:00,0.80992,0.80992,0.80905,0.80915,33600000.0
2008-04-09 00:20:00,0.8091,0.80958,0.8091,0.80945,48000000.0
2008-04-09 00:25:00,0.8095,0.80961,0.80913,0.80933,62400000.0
2008-04-09 00:30:00,0.80914,0.80974,0.80885,0.80971,59200000.0
2008-04-09 00:35:00,0.80971,0.80971,0.80878,0.80885,65600000.0
2008-04-09 00:40:00,0.80895,0.80935,0.80863,0.80868,48000000.0
2008-04-09 00:45:00,0.8085,0.80877,0.80846,0.80862,62400000.0
2008-04-09 00:50:00,0.80869,0.80869,0.80818,0.8085,65600000.0
2008-04-09 00:55:00,0.8085,0.80866,0.80808,0.80859,55400000.0
2008-04-09 01:00:00,0.8084,0.80856,0.80817,0.80842,62200000.0
2008-04-09 01:05:00,0.80862,0.80927,0.80817,0.80847,60400000.0
2008-04-09 01:10:00,0.80872,0.80905,0.80822,0.80905,59200000.0
2008-04-09 01:15:00,0.80934,0.80954,0.80783,0.80931,54400000.0
2008-04-09 01:20:00,0.80927,0.80945,0.80918,0.80938,56000000.0
2008-04-09 01:25:00,0.80942,0.81009,0.80936,0.80972,59200000.0
2008-04-09 01:30:00,0.80866,0.80986,0.80863,0.80958,51200000.0
2008-04-09 01:35:00,0.80932,0.8098,0.80913,0.80931,68800000.0
2008-04-09 01:40:00,0.80942,0.80971,0.80917,0.80925,59200000.0
2008-04-09 01:45:00,0.80938,0.80967,0.80928,0.80931,56000000.0
2008-04-09 01:50:00,0.80951,0.80955,0.80936,0.80954,44800000.0
2008-04-09 01:55:00,0.80952,0.80988,0.80934,0.80953,59200000.0
2008-04-09 02:00:00,0.80945,0.80955,0.8088,0.80887,64000000.0
2008-04-09 02:05:00,0.80872,0.80926,0.80787,0.80787,48000000.0
2008-04-09 02:10:00,0.8084,0.80897,0.80827,0.80827,49600000.0
2008-04-09 02:15:00,0.80802,0.8081,0.80747,0.80747,54400000.0
2008-04-09 02:20:00,0.80687,0.80738,0.80687,0.80723,51200000.0
2008-04-09 02:25:00,0.80721,0.80782,0.80717,0.80723,59000000.0
2008-04-09 02:30:00,0.80711,0.80738,0.80697,0.80716,52800000.0
2008-04-09 02:35:00,0.807,0.80738,0.80695,0.80727,63400000.0
2008-04-09 02:40:00,0.80733,0.80733,0.80672,0.80675,53800000.0
2008-04-09 02:45:00,0.80629,0.80711,0.80629,0.80681,57600000.0
2008-04-09 02:50:00,0.8067,0.80739,0.80668,0.80704,65600000.0
2008-04-09 02:55:00,0.80695,0.80695,0.80661,0.80675,59200000.0
2008-04-09 03:00:00,0.80675,0.80711,0.80605,0.80711,67200000.0
2008-04-09 03:05:00,0.80712,0.80715,0.80681,0.80688,53200000.0
2008-04-09 03:10:00,0.80691,0.80723,0.80661,0.80681,69800000.0
2008-04-09 03:15:00,0.80675,0.80704,0.80652,0.80657,54400000.0
2008-04-09 03:20:00,0.80667,0.80689,0.8063,0.80646,65600000.0
2008-04-09 03:25:00,0.80628,0.80689,0.80568,0.80617,59200000.0
2008-04-09 03:30:00,0.80618,0.80618,0.80494,0.80548,56000000.0
2008-04-09 03:35:00,0.80552,0.80571,0.80534,0.80541,72000000.0
2008-04-09 03:40:00,0.80539,0.80558,0.80517,0.80517,54400000.0
2008-04-09 03:45:00,0.80542,0.80563,0.80542,0.80558,44800000.0
2008-04-09 03:50:00,0.80553,0.80566,0.80463,0.8048,44200000.0
2008-04-09 03:55:00,0.80548,0.80567,0.80529,0.80567,30400000.0
2008-04-09 04:00:00,0.80573,0.80607,0.80546,0.80605,60200000.0
2008-04-09 04:05:00,0.80608,0.80628,0.80545,0.80577,65600000.0
2008-04-09 04:10:00,0.80613,0.80616,0.80537,0.80591,43200000.0
2008-04-09 04:15:00,0.80601,0.80601,0.80534,0.80538,62800000.0
2008-04-09 04:20:00,0.80548,0.80594,0.80455,0.80587,49600000.0
2008-04-09 04:25:00,0.80602,0.80643,0.80578,0.80643,77200000.0
2008-04-09 04:30:00,0.80664,0.80681,0.80634,0.80645,44200000.0
2008-04-09 04:35:00,0.80637,0.80669,0.80619,0.80669,49600000.0
2008-04-09 04:40:00,0.80669,0.80703,0.80647,0.80665,45800000.0
2008-04-09 04:45:00,0.80691,0.807,0.80641,0.80649,44800000.0
2008-04-09 04:50:00,0.80648,0.80657,0.80582,0.80582,59200000.0
2008-04-09 04:55:00,0.80608,0.80666,0.80607,0.80664,32000000.0
2008-04-09 05:00:00,0.8067,0.80674,0.80636,0.80673,58000000.0
2008-04-09 05:05:00,0.80656,0.80678,0.80608,0.80625,55400000.0
2008-04-09 05:10:00,0.80678,0.80686,0.80622,0.80625,49600000.0
2008-04-09 05:15:00,0.8061,0.80668,0.8061,0.8066,56000000.0
2008-04-09 05:20:00,0.80669,0.80683,0.80635,0.80641,52200000.0
2008-04-09 05:25:00,0.80655,0.80698,0.80655,0.8068,30400000.0
2008-04-09 05:30:00,0.8065,0.80675,0.80562,0.80656,57600000.0
2008-04-09 05:35:00,0.80749,0.80774,0.80633,0.80657,56000000.0
2008-04-09 05:40:00,0.80643,0.8068,0.80638,0.80676,48000000.0
2008-04-09 05:45:00,0.80669,0.8072,0.80669,0.80703,73000000.0
2008-04-09 05:50:00,0.80705,0.80752,0.80661,0.80748,51200000.0
2008-04-09 05:55:00,0.80763,0.80763,0.807,0.80701,54400000.0
2008-04-09 06:00:00,0.80698,0.80706,0.80571,0.80692,51600000.0
2008-04-09 06:05:00,0.80711,0.80735,0.80568,0.80689,67200000.0
2008-04-09 06:10:00,0.80729,0.80757,0.80706,0.80706,41600000.0
2008-04-09 06:15:00,0.80704,0.8073,0.8067,0.80726,66600000.0
2008-04-09 06:20:00,0.80726,0.80726,0.80655,0.80705,46400000.0
2008-04-09 06:25:00,0.80696,0.80706,0.8062,0.80624,51200000.0
2008-04-09 06:30:00,0.8064,0.80659,0.80632,0.80653,49600000.0
2008-04-09 06:35:00,0.80653,0.8066,0.80595,0.80643,36800000.0
2008-04-09 06:40:00,0.80659,0.8067,0.80615,0.80668,56000000.0
2008-04-09 06:45:00,0.80668,0.80675,0.80622,0.80671,70400000.0
2008-04-09 06:50:00,0.8062,0.80677,0.8062,0.8066,60800000.0
2008-04-09 06:55:00,0.80658,0.80659,0.806,0.80648,59600000.0
2008-04-09 07:00:00,0.80646,0.80663,0.80599,0.80625,67200000.0
2008-04-09 07:05:00,0.80643,0.80649,0.80625,0.80643,45800000.0
2008-04-09 07:10:00,0.80623,0.80649,0.80599,0.80627,62400000.0
2008-04-09 07:15:00,0.80658,0.8072,0.80615,0.80656,60800000.0
2008-04-09 07:20:00,0.8067,0.80699,0.80624,0.8065,54400000.0
2008-04-09 07:25:00,0.8069,0.8069,0.8057,0.80578,52800000.0
2008-04-09 07:30:00,0.80603,0.80629,0.80573,0.80617,72000000.0
2008-04-09 07:35:00,0.80633,0.80732,0.80618,0.80732,60800000.0
2008-04-09 07:40:00,0.80734,0.80734,0.80675,0.80678,52600000.0
2008-04-09 07:45:00,0.80709,0.80745,0.80683,0.80683,73600000.0
2008-04-09 07:50:00,0.80667,0.80699,0.80642,0.80659,57600000.0
2008-04-09 07:55:00,0.80631,0.8067,0.80627,0.8067,56000000.0
2008-04-09 08:00:00,0.80665,0.8074,0.80665,0.80739,64000000.0
2008-04-09 08:05:00,0.80737,0.80772,0.80719,0.8075,68800000.0
2008-04-09 08:10:00,0.80735,0.80767,0.80713,0.80732,67600000.0
2008-04-09 08:15:00,0.80749,0.80757,0.80717,0.80746,62400000.0
2008-04-09 08:20:00,0.80736,0.80736,0.80677,0.80722,59200000.0
2008-04-09 08:25:00,0.80729,0.80782,0.80706,0.80782,64400000.0
2008-04-09 08:30:00,0.80787,0.80787,0.80716,0.80716,70400000.0
2008-04-09 08:35:00,0.8071,0.80731,0.8066,0.80671,102400000.0
2008-04-09 08:40:00,0.80656,0.80697,0.80652,0.80675,69800000.0
2008-04-09 08:45:00,0.80693,0.80693,0.80586,0.80612,98000000.0
2008-04-09 08:50:00,0.80627,0.80723,0.8062,0.80703,170000000.0
2008-04-09 08:55:00,0.80697,0.807,0.80639,0.80639,51600000.0
2008-04-09 09:00:00,0.80612,0.80675,0.80612,0.80654,99200000.0
2008-04-09 09:05:00,0.80664,0.80679,0.80631,0.8065,97600000.0
2008-04-09 09:10:00,0.80634,0.80695,0.80623,0.80695,118800000.0
2008-04-09 09:15:00,0.80716,0.80736,0.80662,0.80695,136800000.0
2008-04-09 09:20:00,0.80687,0.80721,0.80663,0.80693,91200000.0
2008-04-09 09:25:00,0.80698,0.80731,0.80676,0.80693,132600000.0
2008-04-09 09:30:00,0.80709,0.80724,0.80653,0.80667,128400000.0
2008-04-09 09:35:00,0.80643,0.80668,0.80632,0.80637,242000000.0
2008-04-09 09:40:00,0.80662,0.80668,0.8065,0.80662,242600000.0
2008-04-09 09:45:00,0.80671,0.80672,0.80555,0.80582,102200000.0
2008-04-09 09:50:00,0.80577,0.80591,0.8051,0.80521,327600000.0
2008-04-09 09:55:00,0.80514,0.80578,0.80514,0.80566,223800000.0
2008-04-09 10:00:00,0.80573,0.80619,0.8056,0.8056,285800000.0
2008-04-09 10:05:00,0.80557,0.8056,0.80435,0.80475,201600000.0
2008-04-09 10:10:00,0.80474,0.80581,0.80462,0.80581,265400000.0
2008-04-09 10:15:00,0.80595,0.80595,0.80551,0.80551,173800000.0
2008-04-09 10:20:00,0.80548,0.80548,0.80512,0.80512,272000000.0
2008-04-09 10:25:00,0.80487,0.80566,0.80487,0.80545,226000000.0
2008-04-09 10:30:00,0.80532,0.80589,0.80516,0.80531,137400000.0
2008-04-09 10:35:00,0.80562,0.80582,0.80496,0.80496,91200000.0
2008-04-09 10:40:00,0.80504,0.80576,0.80486,0.80557,169400000.0
2008-04-09 10:45:00,0.8055,0.80593,0.80536,0.80588,187400000.0
2008-04-09 10:50:00,0.80577,0.80602,0.80569,0.80597,219200000.0
2008-04-09 10:55:00,0.80607,0.80668,0.80607,0.80617,244200000.0
2008-04-09 11:00:00,0.80649,0.80722,0.80646,0.80711,252000000.0
2008-04-09 11:05:00,0.80713,0.80727,0.8069,0.80699,198400000.0
2008-04-09 11:10:00,0.80711,0.80801,0.80711,0.80798,305800000.0
2008-04-09 11:15:00,0.808,0.808,0.80741,0.8076,134400000.0
2008-04-09 11:20:00,0.80747,0.80747,0.80695,0.80736,242600000.0
2008-04-09 11:25:00,0.80745,0.80753,0.80687,0.8074,246800000.0
2008-04-09 11:30:00,0.80739,0.80739,0.80714,0.80724,96000000.0
2008-04-09 11:35:00,0.80743,0.80778,0.80731,0.80741,142200000.0
2008-04-09 11:40:00,0.80735,0.80792,0.80735,0.80792,132800000.0
2008-04-09 11:45:00,0.80827,0.80872,0.80767,0.80869,142800000.0
2008-04-09 11:50:00,0.80868,0.80882,0.80855,0.80872,189600000.0
2008-04-09 11:55:00,0.80898,0.80968,0.80898,0.8096,165200000.0
2008-04-09 12:00:00,0.80925,0.80925,0.80881,0.80892,118800000.0
2008-04-09 12:05:00,0.80898,0.80957,0.80888,0.80907,119400000.0
2008-04-09 12:10:00,0.80908,0.80928,0.80854,0.80854,138400000.0
2008-04-09 12:15:00,0.80859,0.80882,0.80859,0.80867,156200000.0
2008-04-09 12:20:00,0.80873,0.80879,0.80825,0.80838,124000000.0
2008-04-09 12:25:00,0.80839,0.80851,0.80705,0.80717,130600000.0
2008-04-09 12:30:00,0.80822,0.80905,0.80735,0.80896,177000000.0
2008-04-09 12:35:00,0.80887,0.80924,0.8085,0.80923,112800000.0
2008-04-09 12:40:00,0.80931,0.80942,0.8089,0.80907,81600000.0
2008-04-09 12:45:00,0.809,0.80936,0.8088,0.80923,168000000.0
2008-04-09 12:50:00,0.80927,0.80946,0.80826,0.80856,119400000.0
2008-04-09 12:55:00,0.8084,0.80879,0.80817,0.80864,109200000.0
2008-04-09 13:00:00,0.80867,0.80934,0.8086,0.80898,88000000.0
2008-04-09 13:05:00,0.80904,0.80957,0.80897,0.80957,125200000.0
2008-04-09 13:10:00,0.80958,0.80982,0.80922,0.80974,99600000.0
2008-04-09 13:15:00,0.80955,0.81104,0.8095,0.81101,180800000.0
2008-04-09 13:20:00,0.81082,0.81091,0.81,0.81,144000000.0
2008-04-09 13:25:00,0.8098,0.80985,0.80953,0.80953,91600000.0
2008-04-09 13:30:00,0.80907,0.80913,0.80814,0.8082,206800000.0
2008-04-09 13:35:00,0.8083,0.80849,0.80793,0.80842,95400000.0
2008-04-09 13:40:00,0.80845,0.80866,0.80734,0.80855,81600000.0
2008-04-09 13:45:00,0.80852,0.80866,0.80827,0.80859,102400000.0
2008-04-09 13:50:00,0.80881,0.80883,0.80834,0.80862,96000000.0
2008-04-09 13:55:00,0.80868,0.80905,0.80868,0.80894,139000000.0
2008-04-09 14:00:00,0.80925,0.80941,0.80912,0.80925,73000000.0
2008-04-09 14:05:00,0.80929,0.81008,0.80839,0.80995,94800000.0
2008-04-09 14:10:00,0.81009,0.81041,0.8096,0.81019,125200000.0
2008-04-09 14:15:00,0.81013,0.81031,0.8101,0.81014,65000000.0
2008-04-09 14:20:00,0.81004,0.81004,0.80955,0.80994,70400000.0
2008-04-09 14:25:00,0.80996,0.81068,0.8098,0.81043,72000000.0
2008-04-09 14:30:00,0.81076,0.81121,0.81046,0.81059,64000000.0
2008-04-09 14:35:00,0.8106,0.81149,0.8106,0.81125,62400000.0
2008-04-09 14:40:00,0.81085,0.8109,0.81018,0.81065,78400000.0
2008-04-09 14:45:00,0.81071,0.81122,0.81047,0.81122,55400000.0
2008-04-09 14:50:00,0.8111,0.8114,0.81042,0.8111,76800000.0
2008-04-09 14:55:00,0.81098,0.81098,0.81028,0.81036,61200000.0
2008-04-09 15:00:00,0.81027,0.81051,0.80992,0.81015,70400000.0
2008-04-09 15:05:00,0.81007,0.8119,0.80979,0.8119,70400000.0
2008-04-09 15:10:00,0.81172,0.81172,0.81079,0.81082,66600000.0
2008-04-09 15:15:00,0.81075,0.81115,0.8104,0.81042,72400000.0
2008-04-09 15:20:00,0.81076,0.81092,0.80998,0.81041,68800000.0
2008-04-09 15:25:00,0.81038,0.81112,0.81032,0.81065,56400000.0
2008-04-09 15:30:00,0.81052,0.8108,0.80932,0.8103,62800000.0
2008-04-09 15:35:00,0.81028,0.81038,0.80903,0.81004,65600000.0
2008-04-09 15:40:00,0.80997,0.81004,0.8097,0.81,76800000.0
2008-04-09 15:45:00,0.80987,0.80993,0.80951,0.80982,76600000.0
2008-04-09 15:50:00,0.8098,0.80981,0.8096,0.80966,65400000.0
2008-04-09 15:55:00,0.80971,0.8102,0.80903,0.81005,74600000.0
2008-04-09 16:00:00,0.8099,0.8107,0.80975,0.81024,59200000.0
2008-04-09 16:05:00,0.81003,0.81003,0.80895,0.80909,70400000.0
2008-04-09 16:10:00,0.80908,0.81035,0.80908,0.81023,71800000.0
2008-04-09 16:15:00,0.81024,0.81113,0.81024,0.81109,70400000.0
2008-04-09 16:20:00,0.81073,0.81106,0.81049,0.81056,68000000.0
2008-04-09 16:25:00,0.81052,0.81052,0.81017,0.81037,74600000.0
2008-04-09 16:30:00,0.8103,0.8103,0.80979,0.81003,61200000.0
2008-04-09 16:35:00,0.80998,0.81053,0.80967,0.81053,62800000.0
2008-04-09 16:40:00,0.81058,0.81101,0.8105,0.81095,64000000.0
2008-04-09 16:45:00,0.81083,0.81167,0.81083,0.8115,74400000.0
2008-04-09 16:50:00,0.81179,0.81332,0.81179,0.81321,64000000.0
2008-04-09 16:55:00,0.8128,0.813,0.81217,0.813,65600000.0
2008-04-09 17:00:00,0.81317,0.81317,0.81234,0.81292,62800000.0
2008-04-09 17:05:00,0.81318,0.81327,0.81201,0.81218,66600000.0
2008-04-09 17:10:00,0.81207,0.81292,0.81188,0.81292,68800000.0
2008-04-09 17:15:00,0.81289,0.81316,0.81262,0.81262,73600000.0
2008-04-09 17:20:00,0.81296,0.81366,0.81293,0.81314,62400000.0
2008-04-09 17:25:00,0.81305,0.81319,0.81274,0.81315,67200000.0
2008-04-09 17:30:00,0.8131,0.81324,0.81278,0.81294,62400000.0
2008-04-09 17:35:00,0.81298,0.81309,0.81258,0.81281,67000000.0
2008-04-09 17:40:00,0.81292,0.8132,0.81267,0.81278,60800000.0
2008-04-09 17:45:00,0.81271,0.81294,0.81236,0.81245,68800000.0
2008-04-09 17:50:00,0.8123,0.81317,0.8123,0.81278,68200000.0
2008-04-09 17:55:00,0.81275,0.81275,0.81116,0.81116,54400000.0
2008-04-09 18:00:00,0.81103,0.81143,0.81103,0.81133,64000000.0
2008-04-09 18:05:00,0.81134,0.81152,0.81119,0.81132,56800000.0
2008-04-09 18:10:00,0.81138,0.81139,0.81055,0.81057,68000000.0
2008-04-09 18:15:00,0.81064,0.81095,0.80946,0.80946,65000000.0
2008-04-09 18:20:00,0.81039,0.81075,0.80998,0.81071,59200000.0
2008-04-09 18:25:00,0.81072,0.81114,0.8104,0.81105,67200000.0
2008-04-09 18:30:00,0.81099,0.81136,0.81088,0.81088,60200000.0
2008-04-09 18:35:00,0.81089,0.81119,0.81083,0.81113,59200000.0
2008-04-09 18:40:00,0.81105,0.81105,0.80952,0.81051,67200000.0
2008-04-09 18:45:00,0.81049,0.81056,0.80952,0.80952,60800000.0
2008-04-09 18:50:00,0.80958,0.81131,0.80958,0.81121,63400000.0
2008-04-09 18:55:00,0.81087,0.81124,0.81048,0.81064,73600000.0
2008-04-09 19:00:00,0.81066,0.81099,0.81059,0.81078,70800000.0
2008-04-09 19:05:00,0.81088,0.81106,0.81071,0.8108,58000000.0
2008-04-09 19:10:00,0.81077,0.8111,0.81061,0.81068,69800000.0
2008-04-09 19:15:00,0.81066,0.81068,0.81025,0.81062,66600000.0
2008-04-09 19:20:00,0.81068,0.81143,0.81062,0.81125,70400000.0
2008-04-09 19:25:00,0.81097,0.81138,0.81089,0.81124,68600000.0
2008-04-09 19:30:00,0.81126,0.81126,0.81064,0.81064,60800000.0
2008-04-09 19:35:00,0.81048,0.81065,0.8102,0.81058,58600000.0
2008-04-09 19:40:00,0.81037,0.81125,0.81022,0.81125,67200000.0
2008-04-09 19:45:00,0.81142,0.81202,0.81142,0.81202,59200000.0
2008-04-09 19:50:00,0.81183,0.81186,0.81156,0.81182,51200000.0
2008-04-09 19:55:00,0.81155,0.8119,0.81119,0.81141,57600000.0
2008-04-09 20:00:00,0.81159,0.81169,0.81103,0.81118,54400000.0
2008-04-09 20:05:00,0.8111,0.81178,0.81095,0.81178,61800000.0
2008-04-09 20:10:00,0.81192,0.81247,0.81192,0.81238,65600000.0
2008-04-09 20:15:00,0.81234,0.81237,0.81194,0.81201,62400000.0
2008-04-09 20:20:00,0.81198,0.81198,0.81128,0.81147,48000000.0
2008-04-09 20:25:00,0.81174,0.81177,0.81128,0.81129,57600000.0
2008-04-09 20:30:00,0.81093,0.812,0.81086,0.81117,67200000.0
2008-04-09 20:35:00,0.81108,0.81152,0.81094,0.81149,62400000.0
2008-04-09 20:40:00,0.8115,0.81171,0.81045,0.8111,56000000.0
2008-04-09 20:45:00,0.81108,0.81157,0.811,0.81152,58000000.0
2008-04-09 20:50:00,0.81165,0.81193,0.81122,0.8115,54800000.0
2008-04-09 20:55:00,0.81181,0.812,0.81178,0.81197,56000000.0
2008-04-09 21:00:00,0.81181,0.81213,0.81176,0.81213,48000000.0
2008-04-09 21:05:00,0.81202,0.81275,0.81162,0.81225,51200000.0
2008-04-09 21:10:00,0.81217,0.81217,0.81161,0.81185,49600000.0
2008-04-09 21:15:00,0.81148,0.8121,0.81148,0.81204,65600000.0
2008-04-09 21:20:00,0.81182,0.81202,0.81166,0.81199,36800000.0
2008-04-09 21:25:00,0.81209,0.81223,0.81155,0.81189,49600000.0
2008-04-09 21:30:00,0.81223,0.81227,0.81176,0.81187,30400000.0
2008-04-09 21:35:00,0.81189,0.812,0.81075,0.81143,56000000.0
2008-04-09 21:40:00,0.81166,0.81166,0.8113,0.81158,59200000.0
2008-04-09 21:45:00,0.81173,0.81191,0.81147,0.81181,54400000.0
2008-04-09 21:50:00,0.81171,0.81177,0.81136,0.8114,58600000.0
2008-04-09 21:55:00,0.81138,0.81146,0.81128,0.81138,59200000.0
2008-04-09 22:00:00,0.81086,0.81139,0.81058,0.81058,56000000.0
2008-04-09 22:05:00,0.8105,0.81099,0.81018,0.81096,64000000.0
2008-04-09 22:10:00,0.81101,0.81159,0.81101,0.81146,58600000.0
2008-04-09 22:15:00,0.81144,0.81163,0.81121,0.81127,59600000.0
2008-04-09 22:20:00,0.81096,0.81163,0.8106,0.81163,64000000.0
2008-04-09 22:25:00,0.81169,0.81178,0.81148,0.81175,49600000.0
2008-04-09 22:30:00,0.81179,0.81201,0.81159,0.81198,66600000.0
2008-04-09 22:35:00,0.81175,0.81201,0.81167,0.81188,52800000.0
2008-04-09 22:40:00,0.81186,0.81189,0.8113,0.81132,46400000.0
2008-04-09 22:45:00,0.81154,0.8116,0.81126,0.81151,46400000.0
2008-04-09 22:50:00,0.81163,0.81209,0.81163,0.81179,62400000.0
2008-04-09 22:55:00,0.81179,0.81197,0.8102,0.8113,67200000.0
2008-04-09 23:00:00,0.81134,0.81222,0.81071,0.81084,53200000.0
2008-04-09 23:05:00,0.8114,0.81185,0.81077,0.81135,52800000.0
2008-04-09 23:10:00,0.8127,0.81273,0.81178,0.81248,52800000.0
2008-04-09 23:15:00,0.81252,0.81274,0.81205,0.8127,60200000.0
2008-04-09 23:20:00,0.81275,0.81284,0.81178,0.81268,37200000.0
2008-04-09 23:25:00,0.81247,0.81277,0.81228,0.81228,46400000.0
2008-04-09 23:30:00,0.81208,0.8123,0.81185,0.81218,49600000.0
2008-04-09 23:35:00,0.8121,0.8123,0.81104,0.8123,52800000.0
2008-04-09 23:40:00,0.81219,0.81244,0.81207,0.81221,43200000.0
2008-04-09 23:45:00,0.81247,0.81278,0.81223,0.81277,49600000.0
2008-04-09 23:50:00,0.81264,0.81264,0.81186,0.81238,44000000.0
2008-04-09 23:55:00,0.81361,0.81361,0.81257,0.81269,74000000.0
2008-04-10 00:00:00,0.81259,0.81259,0.81231,0.81241,56400000.0
2008-04-10 00:05:00,0.81239,0.81255,0.81199,0.81199,58000000.0
2008-04-10 00:10:00,0.81199,0.8124,0.81184,0.8124,48000000.0
2008-04-10 00:15:00,0.81245,0.81248,0.81205,0.81223,38400000.0
2008-04-10 00:20:00,0.8121,0.81298,0.81177,0.81177,49600000.0
2008-04-10 00:25:00,0.81178,0.81195,0.81146,0.81165,62400000.0
2008-04-10 00:30:00,0.81147,0.81175,0.81143,0.81158,46400000.0
2008-04-10 00:35:00,0.81154,0.81264,0.81143,0.8117,68800000.0
2008-04-10 00:40:00,0.81169,0.8118,0.81154,0.81176,32400000.0
2008-04-10 00:45:00,0.81158,0.81177,0.81151,0.81172,48400000.0
2008-04-10 00:50:00,0.81254,0.8126,0.81115,0.81157,64400000.0
2008-04-10 00:55:00,0.81162,0.81166,0.81133,0.81154,35200000.0
2008-04-10 01:00:00,0.81152,0.81184,0.81134,0.81134,62400000.0
2008-04-10 01:05:00,0.81105,0.81212,0.81066,0.81141,57600000.0
2008-04-10 01:10:00,0.81141,0.81188,0.81141,0.81188,45800000.0
2008-04-10 01:15:00,0.812,0.8125,0.81075,0.81247,54400000.0
2008-04-10 01:20:00,0.81272,0.81272,0.8122,0.81238,52800000.0
2008-04-10 01:25:00,0.81208,0.81244,0.81133,0.81238,59600000.0
2008-04-10 01:30:00,0.81149,0.81273,0.81149,0.81255,38400000.0
2008-04-10 01:35:00,0.81222,0.81259,0.81192,0.81192,56400000.0
2008-04-10 01:40:00,0.81251,0.8127,0.8125,0.8127,46400000.0
2008-04-10 01:45:00,0.81259,0.81269,0.81209,0.81228,35200000.0
2008-04-10 01:50:00,0.81217,0.81239,0.81195,0.81195,46400000.0
2008-04-10 01:55:00,0.81193,0.81216,0.81136,0.81157,59200000.0
2008-04-10 02:00:00,0.81157,0.8123,0.81151,0.81177,59200000.0
2008-04-10 02:05:00,0.81186,0.81209,0.81164,0.81193,51200000.0
2008-04-10 02:10:00,0.81185,0.81215,0.8111,0.81113,28800000.0
2008-04-10 02:15:00,0.81115,0.81182,0.81115,0.8118,51200000.0
2008-04-10 02:20:00,0.81143,0.81265,0.81143,0.81242,51200000.0
2008-04-10 02:25:00,0.81232,0.81287,0.81232,0.8126,59200000.0
2008-04-10 02:30:00,0.81259,0.81295,0.81225,0.81295,53200000.0
2008-04-10 02:35:00,0.81244,0.81353,0.81244,0.81315,64000000.0
2008-04-10 02:40:00,0.81277,0.81297,0.81262,0.81271,70400000.0
2008-04-10 02:45:00,0.81249,0.81282,0.8124,0.81265,58000000.0
2008-04-10 02:50:00,0.81288,0.81316,0.81269,0.81316,65000000.0
2008-04-10 02:55:00,0.81293,0.81293,0.81247,0.81267,59200000.0
2008-04-10 03:00:00,0.81269,0.81387,0.81262,0.81352,67200000.0
2008-04-10 03:05:00,0.81351,0.81383,0.81326,0.81355,52800000.0
2008-04-10 03:10:00,0.81377,0.81382,0.81317,0.81371,70400000.0
2008-04-10 03:15:00,0.81353,0.81376,0.81322,0.81348,48000000.0
2008-04-10 03:20:00,0.81334,0.81351,0.81294,0.81327,65000000.0
2008-04-10 03:25:00,0.81317,0.8133,0.81294,0.81295,57600000.0
2008-04-10 03:30:00,0.81336,0.81443,0.8132,0.81443,56000000.0
2008-04-10 03:35:00,0.81466,0.81486,0.8139,0.81402,64000000.0
2008-04-10 03:40:00,0.81412,0.8148,0.81405,0.81415,54800000.0
2008-04-10 03:45:00,0.81423,0.81503,0.81423,0.81452,52200000.0
2008-04-10 03:50:00,0.81467,0.81467,0.81348,0.81396,46400000.0
2008-04-10 03:55:00,0.81384,0.81417,0.81325,0.8135,56000000.0
2008-04-10 04:00:00,0.81353,0.81353,0.81273,0.81287,51200000.0
2008-04-10 04:05:00,0.81285,0.81373,0.81285,0.81347,65600000.0
2008-04-10 04:10:00,0.81335,0.81348,0.81302,0.81341,52800000.0
2008-04-10 04:15:00,0.81353,0.81353,0.81303,0.81335,38400000.0
2008-04-10 04:20:00,0.81355,0.81404,0.81257,0.81327,48000000.0
2008-04-10 04:25:00,0.81319,0.81359,0.81304,0.81339,62400000.0
2008-04-10 04:30:00,0.81318,0.81375,0.81315,0.81353,54400000.0
2008-04-10 04:35:00,0.81347,0.81423,0.81302,0.8131,54400000.0
2008-04-10 04:40:00,0.81341,0.81341,0.81282,0.81291,46400000.0
2008-04-10 04:45:00,0.81336,0.81338,0.81282,0.81338,30400000.0
2008-04-10 04:50:00,0.81349,0.81349,0.81272,0.81272,33600000.0
2008-04-10 04:55:00,0.81339,0.8134,0.81268,0.81316,56000000.0
2008-04-10 05:00:00,0.81323,0.81326,0.81278,0.81314,52800000.0
2008-04-10 05:05:00,0.81315,0.8133,0.81307,0.81328,45200000.0
2008-04-10 05:10:00,0.81316,0.81321,0.81286,0.81286,48000000.0
2008-04-10 05:15:00,0.81255,0.81303,0.81255,0.81278,45600000.0
2008-04-10 05:20:00,0.81276,0.81314,0.81268,0.81278,30400000.0
2008-04-10 05:25:00,0.81279,0.81333,0.81272,0.81314,52800000.0
2008-04-10 05:30:00,0.81265,0.8133,0.81168,0.8133,61200000.0
2008-04-10 05:35:00,0.81343,0.81343,0.8126,0.81267,53800000.0
2008-04-10 05:40:00,0.8126,0.81302,0.8126,0.81289,49600000.0
2008-04-10 05:45:00,0.81285,0.81321,0.81282,0.81305,73600000.0
2008-04-10 05:50:00,0.81332,0.81337,0.81311,0.81315,62400000.0
2008-04-10 05:55:00,0.8133,0.81343,0.81283,0.81295,55400000.0
2008-04-10 06:00:00,0.8127,0.81324,0.81203,0.81277,70800000.0
2008-04-10 06:05:00,0.81272,0.813,0.81186,0.813,67600000.0
2008-04-10 06:10:00,0.81294,0.81325,0.81273,0.81325,49600000.0
2008-04-10 06:15:00,0.81292,0.81331,0.81292,0.81314,50000000.0
2008-04-10 06:20:00,0.81316,0.81316,0.81255,0.81311,54200000.0
2008-04-10 06:25:00,0.81311,0.81337,0.81311,0.81313,51200000.0
2008-04-10 06:30:00,0.81283,0.81335,0.81278,0.81335,63400000.0
2008-04-10 06:35:00,0.81306,0.81329,0.81279,0.81305,40000000.0
2008-04-10 06:40:00,0.81307,0.81359,0.813,0.81359,52800000.0
2008-04-10 06:45:00,0.81347,0.81364,0.81275,0.81332,64000000.0
2008-04-10 06:50:00,0.813,0.81345,0.81298,0.81313,60800000.0
2008-04-10 06:55:00,0.81344,0.81349,0.81316,0.81325,60800000.0
2008-04-10 07:00:00,0.81291,0.81336,0.81261,0.81277,67200000.0
2008-04-10 07:05:00,0.81291,0.81347,0.81273,0.81344,64000000.0
2008-04-10 07:10:00,0.81352,0.81385,0.81331,0.81351,62400000.0
2008-04-10 07:15:00,0.81349,0.81363,0.81315,0.81315,40400000.0
2008-04-10 07:20:00,0.81319,0.81325,0.81273,0.81284,51000000.0
2008-04-10 07:25:00,0.81287,0.81291,0.81249,0.81274,46400000.0
2008-04-10 07:30:00,0.81262,0.81281,0.81258,0.81258,59200000.0
2008-04-10 07:35:00,0.81269,0.81331,0.81133,0.8124,56000000.0
2008-04-10 07:40:00,0.81272,0.81385,0.81272,0.81344,72000000.0
2008-04-10 07:45:00,0.81348,0.81356,0.81282,0.81302,73000000.0
2008-04-10 07:50:00,0.81297,0.81308,0.81212,0.81212,58000000.0
2008-04-10 07:55:00,0.81195,0.81262,0.81193,0.81262,56000000.0
2008-04-10 08:00:00,0.81266,0.81293,0.81251,0.81255,64000000.0
2008-04-10 08:05:00,0.81258,0.8128,0.81253,0.81264,69200000.0
2008-04-10 08:10:00,0.81259,0.81259,0.81112,0.81142,67200000.0
2008-04-10 08:15:00,0.81159,0.8126,0.81157,0.81222,61800000.0
2008-04-10 08:20:00,0.81227,0.81266,0.81213,0.81266,60800000.0
2008-04-10 08:25:00,0.81288,0.81298,0.81232,0.81271,64000000.0
2008-04-10 08:30:00,0.81287,0.81298,0.8124,0.8124,69800000.0
2008-04-10 08:35:00,0.81254,0.81261,0.81219,0.81235,96000000.0
2008-04-10 08:40:00,0.81234,0.81251,0.81209,0.81228,70400000.0
2008-04-10 08:45:00,0.81233,0.81244,0.81223,0.8123,60800000.0
2008-04-10 08:50:00,0.81229,0.81256,0.81227,0.81254,169000000.0
2008-04-10 08:55:00,0.81265,0.81297,0.81253,0.81282,57600000.0
2008-04-10 09:00:00,0.81273,0.81277,0.81246,0.81264,99200000.0
2008-04-10 09:05:00,0.81258,0.81281,0.81226,0.81238,97600000.0
2008-04-10 09:10:00,0.81243,0.81251,0.81189,0.81238,108800000.0
2008-04-10 09:15:00,0.81243,0.81283,0.81218,0.81273,136400000.0
2008-04-10 09:20:00,0.81269,0.81269,0.81211,0.8124,91200000.0
2008-04-10 09:25:00,0.81239,0.8129,0.81228,0.81282,132200000.0
2008-04-10 09:30:00,0.81278,0.81285,0.81218,0.8124,128400000.0
2008-04-10 09:35:00,0.81236,0.8128,0.81206,0.81225,243200000.0
2008-04-10 09:40:00,0.81226,0.81299,0.8122,0.81251,242400000.0
2008-04-10 09:45:00,0.81226,0.81269,0.81204,0.81269,101800000.0
2008-04-10 09:50:00,0.81264,0.81281,0.81228,0.81235,326800000.0
2008-04-10 09:55:00,0.81226,0.81271,0.81226,0.81239,222800000.0
2008-04-10 10:00:00,0.81218,0.81287,0.81192,0.81287,287600000.0
2008-04-10 10:05:00,0.81294,0.81338,0.81286,0.81291,200400000.0
2008-04-10 10:10:00,0.81275,0.81275,0.81217,0.81226,264400000.0
2008-04-10 10:15:00,0.81214,0.81241,0.81189,0.81229,174800000.0
2008-04-10 10:20:00,0.81219,0.81219,0.81149,0.81149,270800000.0
2008-04-10 10:25:00,0.81147,0.81163,0.8114,0.81144,225000000.0
2008-04-10 10:30:00,0.81137,0.81201,0.81119,0.81201,136400000.0
2008-04-10 10:35:00,0.81218,0.81218,0.81151,0.81159,91200000.0
2008-04-10 10:40:00,0.8118,0.81227,0.81169,0.81227,169600000.0
2008-04-10 10:45:00,0.81241,0.81257,0.81201,0.81252,187000000.0
2008-04-10 10:50:00,0.81269,0.81315,0.81251,0.81296,219400000.0
2008-04-10 10:55:00,0.8129,0.81305,0.81281,0.81295,245000000.0
2008-04-10 11:00:00,0.813,0.81312,0.81247,0.81275,251000000.0
2008-04-10 11:05:00,0.81287,0.81323,0.81287,0.81296,198200000.0
2008-04-10 11:10:00,0.81277,0.81354,0.81254,0.81336,306000000.0
2008-04-10 11:15:00,0.81331,0.8138,0.81278,0.81278,134400000.0
2008-04-10 11:20:00,0.81262,0.813,0.81189,0.81218,243800000.0
2008-04-10 11:25:00,0.81201,0.81244,0.81178,0.81244,249200000.0
2008-04-10 11:30:00,0.81259,0.81285,0.81222,0.81237,95800000.0
2008-04-10 11:35:00,0.81248,0.81308,0.81213,0.81308,142400000.0
2008-04-10 11:40:00,0.81304,0.81343,0.81303,0.81311,133200000.0
2008-04-10 11:45:00,0.81347,0.8136,0.81254,0.8136,142200000.0
2008-04-10 11:50:00,0.81369,0.81389,0.8133,0.81347,188800000.0
2008-04-10 11:55:00,0.81335,0.81343,0.81275,0.81292,165600000.0
2008-04-10 12:00:00,0.81286,0.8136,0.81286,0.81357,117800000.0
2008-04-10 12:05:00,0.81362,0.81419,0.81311,0.81405,120000000.0
2008-04-10 12:10:00,0.8143,0.81538,0.8143,0.81522,138000000.0
2008-04-10 12:15:00,0.81524,0.81548,0.81521,0.81538,155600000.0
2008-04-10 12:20:00,0.81536,0.8155,0.81477,0.81488,125200000.0
2008-04-10 12:25:00,0.81542,0.81578,0.81428,0.81464,134400000.0
2008-04-10 12:30:00,0.81571,0.81613,0.81457,0.81537,177600000.0
2008-04-10 12:35:00,0.81529,0.81534,0.81477,0.81501,114000000.0
2008-04-10 12:40:00,0.81494,0.81494,0.81429,0.81429,81400000.0
2008-04-10 12:45:00,0.81437,0.81459,0.81403,0.81459,167400000.0
2008-04-10 12:50:00,0.81466,0.81493,0.81448,0.81469,120000000.0
2008-04-10 12:55:00,0.81502,0.81518,0.81463,0.81505,109200000.0
2008-04-10 13:00:00,0.81506,0.81533,0.81503,0.81517,88000000.0
2008-04-10 13:05:00,0.81522,0.81598,0.81516,0.81525,125200000.0
2008-04-10 13:10:00,0.81537,0.81579,0.81494,0.81534,98600000.0
2008-04-10 13:15:00,0.81553,0.81606,0.81543,0.8159,180200000.0
2008-04-10 13:20:00,0.81584,0.81606,0.81548,0.81603,144000000.0
2008-04-10 13:25:00,0.81636,0.81679,0.81636,0.81643,89400000.0
2008-04-10 13:30:00,0.8165,0.81678,0.81586,0.81604,205800000.0
2008-04-10 13:35:00,0.81615,0.81655,0.81607,0.81643,95400000.0
2008-04-10 13:40:00,0.81627,0.81636,0.81516,0.81565,82400000.0
2008-04-10 13:45:00,0.81567,0.8157,0.81531,0.81547,102400000.0
2008-04-10 13:50:00,0.81555,0.81574,0.81541,0.81564,96000000.0
2008-04-10 13:55:00,0.81537,0.81563,0.81477,0.81494,139200000.0
2008-04-10 14:00:00,0.81493,0.81493,0.81409,0.81434,73000000.0
2008-04-10 14:05:00,0.81468,0.81487,0.81383,0.81458,94800000.0
2008-04-10 14:10:00,0.81448,0.81448,0.81416,0.81437,124800000.0
2008-04-10 14:15:00,0.8143,0.8148,0.81419,0.8144,65600000.0
2008-04-10 14:20:00,0.81456,0.81476,0.81417,0.81419,70400000.0
2008-04-10 14:25:00,0.81419,0.81458,0.81395,0.814,72000000.0
2008-04-10 14:30:00,0.81305,0.81361,0.81301,0.81306,63400000.0
2008-04-10 14:35:00,0.81314,0.81372,0.81314,0.81361,62800000.0
2008-04-10 14:40:00,0.81341,0.8136,0.8132,0.81326,78400000.0
2008-04-10 14:45:00,0.81354,0.81385,0.81287,0.81314,56000000.0
2008-04-10 14:50:00,0.81317,0.81411,0.81292,0.81409,77200000.0
2008-04-10 14:55:00,0.8139,0.81449,0.81372,0.81417,60800000.0
2008-04-10 15:00:00,0.81443,0.81445,0.81367,0.81441,69800000.0
2008-04-10 15:05:00,0.81436,0.8144,0.81371,0.8142,70400000.0
2008-04-10 15:10:00,0.81403,0.81421,0.81367,0.81377,67200000.0
2008-04-10 15:15:00,0.81365,0.8138,0.81319,0.81346,71400000.0
2008-04-10 15:20:00,0.81345,0.81345,0.812,0.81267,68800000.0
2008-04-10 15:25:00,0.81265,0.81312,0.81265,0.81292,58000000.0
2008-04-10 15:30:00,0.81268,0.81318,0.81187,0.81315,62400000.0
2008-04-10 15:35:00,0.8133,0.81434,0.81309,0.81411,67200000.0
2008-04-10 15:40:00,0.81432,0.81435,0.81295,0.81302,86400000.0
2008-04-10 15:45:00,0.81301,0.81346,0.81297,0.81346,76200000.0
2008-04-10 15:50:00,0.81352,0.81488,0.81352,0.81488,65600000.0
2008-04-10 15:55:00,0.8148,0.81535,0.81425,0.81532,75000000.0
2008-04-10 16:00:00,0.8156,0.81629,0.81524,0.81529,59200000.0
2008-04-10 16:05:00,0.81516,0.8154,0.81397,0.81516,70400000.0
2008-04-10 16:10:00,0.81515,0.81579,0.81515,0.81559,64400000.0
2008-04-10 16:15:00,0.8158,0.8162,0.81499,0.81499,70800000.0
2008-04-10 16:20:00,0.81489,0.81538,0.81489,0.81529,67200000.0
2008-04-10 16:25:00,0.81504,0.81536,0.81489,0.8152,75600000.0
2008-04-10 16:30:00,0.81496,0.81496,0.81454,0.81467,60800000.0
2008-04-10 16:35:00,0.81463,0.81502,0.81445,0.81491,62800000.0
2008-04-10 16:40:00,0.81478,0.81511,0.81421,0.81486,64000000.0
2008-04-10 16:45:00,0.81475,0.81536,0.81446,0.8152,73000000.0
2008-04-10 16:50:00,0.81504,0.81508,0.81355,0.8137,64400000.0
2008-04-10 16:55:00,0.81377,0.81407,0.81286,0.81314,65600000.0
2008-04-10 17:00:00,0.81328,0.81355,0.813,0.81317,68800000.0
2008-04-10 17:05:00,0.81339,0.81363,0.81216,0.81216,67200000.0
2008-04-10 17:10:00,0.81203,0.81276,0.81203,0.81225,68200000.0
2008-04-10 17:15:00,0.81225,0.81313,0.81224,0.81307,73600000.0
2008-04-10 17:20:00,0.81326,0.81357,0.81268,0.81294,61200000.0
2008-04-10 17:25:00,0.81311,0.8133,0.81211,0.81229,67200000.0
2008-04-10 17:30:00,0.81236,0.8132,0.81236,0.81311,62200000.0
2008-04-10 17:35:00,0.81303,0.81383,0.81303,0.81341,67200000.0
2008-04-10 17:40:00,0.81336,0.81336,0.81263,0.81272,60800000.0
2008-04-10 17:45:00,0.81288,0.81296,0.81255,0.81271,68800000.0
2008-04-10 17:50:00,0.81248,0.81326,0.81248,0.81295,68800000.0
2008-04-10 17:55:00,0.81287,0.8129,0.81227,0.81228,54400000.0
2008-04-10 18:00:00,0.81231,0.8125,0.81198,0.81242,70800000.0
2008-04-10 18:05:00,0.81255,0.8129,0.81255,0.81284,57600000.0
2008-04-10 18:10:00,0.81277,0.81278,0.81219,0.81221,66600000.0
2008-04-10 18:15:00,0.81215,0.81237,0.81102,0.81102,59200000.0
2008-04-10 18:20:00,0.81204,0.81228,0.8117,0.81193,59200000.0
2008-04-10 18:25:00,0.81215,0.81215,0.81147,0.8117,67000000.0
2008-04-10 18:30:00,0.81152,0.81188,0.81136,0.81136,60800000.0
2008-04-10 18:35:00,0.81121,0.8116,0.81113,0.81159,59200000.0
2008-04-10 18:40:00,0.8116,0.81183,0.81052,0.81152,67200000.0
2008-04-10 18:45:00,0.8116,0.81168,0.811,0.81115,61200000.0
2008-04-10 18:50:00,0.81107,0.81139,0.81099,0.81131,63400000.0
2008-04-10 18:55:00,0.81116,0.81183,0.81116,0.81183,73000000.0
2008-04-10 19:00:00,0.81194,0.81227,0.81149,0.81227,69800000.0
2008-04-10 19:05:00,0.81238,0.81241,0.81179,0.8124,54800000.0
2008-04-10 19:10:00,0.81238,0.81239,0.81215,0.81223,70400000.0
2008-04-10 19:15:00,0.81241,0.81292,0.81241,0.81291,66600000.0
2008-04-10 19:20:00,0.81282,0.81298,0.81261,0.81269,70800000.0
2008-04-10 19:25:00,0.81274,0.81303,0.81229,0.81301,68800000.0
2008-04-10 19:30:00,0.81308,0.81332,0.81294,0.81312,60800000.0
2008-04-10 19:35:00,0.81318,0.81337,0.81296,0.81305,68800000.0
2008-04-10 19:40:00,0.81323,0.81337,0.81284,0.81328,58000000.0
2008-04-10 19:45:00,0.81279,0.81351,0.81279,0.81305,59600000.0
2008-04-10 19:50:00,0.81313,0.81363,0.8131,0.81314,51200000.0
2008-04-10 19:55:00,0.81339,0.8139,0.81317,0.81387,54400000.0
2008-04-10 20:00:00,0.81423,0.81465,0.8142,0.81456,54800000.0
2008-04-10 20:05:00,0.81447,0.81488,0.81428,0.81488,62400000.0
2008-04-10 20:10:00,0.81506,0.81541,0.81468,0.81495,65600000.0
2008-04-10 20:15:00,0.81494,0.81497,0.81323,0.81385,61800000.0
2008-04-10 20:20:00,0.81398,0.81418,0.8135,0.81408,48000000.0
2008-04-10 20:25:00,0.81408,0.81418,0.81337,0.81415,52800000.0
2008-04-10 20:30:00,0.81422,0.81492,0.81417,0.81492,67200000.0
2008-04-10 20:35:00,0.81492,0.81513,0.8143,0.81477,62400000.0
2008-04-10 20:40:00,0.81472,0.81472,0.81367,0.81438,56000000.0
2008-04-10 20:45:00,0.81465,0.81465,0.81411,0.81411,56400000.0
2008-04-10 20:50:00,0.81408,0.81435,0.81359,0.81423,54400000.0
2008-04-10 20:55:00,0.81391,0.81415,0.81384,0.81388,59200000.0
2008-04-10 21:00:00,0.81401,0.81466,0.81396,0.81466,52800000.0
2008-04-10 21:05:00,0.81481,0.81481,0.81401,0.81413,49600000.0
2008-04-10 21:10:00,0.81384,0.81446,0.81377,0.8143,49600000.0
2008-04-10 21:15:00,0.81442,0.81469,0.81426,0.81464,65600000.0
2008-04-10 21:20:00,0.81451,0.81483,0.81451,0.81478,49600000.0
2008-04-10 21:25:00,0.81484,0.81487,0.81445,0.81445,49600000.0
2008-04-10 21:30:00,0.81463,0.81463,0.81365,0.81381,46800000.0
2008-04-10 21:35:00,0.81383,0.81421,0.8131,0.81395,56000000.0
2008-04-10 21:40:00,0.81422,0.81423,0.81335,0.81335,59200000.0
2008-04-10 21:45:00,0.81367,0.81396,0.81346,0.81355,53800000.0
2008-04-10 21:50:00,0.81374,0.81417,0.81369,0.81407,51000000.0
2008-04-10 21:55:00,0.81419,0.81457,0.81398,0.81437,59200000.0
2008-04-10 22:00:00,0.81452,0.81465,0.81437,0.81445,61200000.0
2008-04-10 22:05:00,0.81435,0.81453,0.81417,0.81432,63400000.0
2008-04-10 22:10:00,0.81468,0.81469,0.81444,0.81461,49600000.0
2008-04-10 22:15:00,0.81457,0.81524,0.81408,0.81502,60200000.0
2008-04-10 22:20:00,0.8143,0.81438,0.81391,0.81414,51200000.0
2008-04-10 22:25:00,0.81423,0.81451,0.81392,0.81407,41600000.0
2008-04-10 22:30:00,0.81414,0.81442,0.81406,0.81431,62400000.0
2008-04-10 22:35:00,0.81425,0.81464,0.81402,0.81455,52800000.0
2008-04-10 22:40:00,0.8145,0.81479,0.81436,0.81474,46400000.0
2008-04-10 22:45:00,0.81483,0.81495,0.81262,0.81339,46400000.0
2008-04-10 22:50:00,0.81398,0.81423,0.81342,0.81415,62400000.0
2008-04-10 22:55:00,0.81423,0.81436,0.81295,0.81362,67200000.0
2008-04-10 23:00:00,0.81361,0.81425,0.81361,0.81366,67200000.0
2008-04-10 23:05:00,0.81373,0.81394,0.8127,0.8139,53600000.0
2008-04-10 23:10:00,0.81386,0.81409,0.81367,0.81407,59200000.0
2008-04-10 23:15:00,0.8138,0.81468,0.81372,0.81462,43200000.0
2008-04-10 23:20:00,0.81478,0.81478,0.81329,0.8141,48000000.0
2008-04-10 23:25:00,0.81426,0.81432,0.81361,0.814,46400000.0
2008-04-10 23:30:00,0.81385,0.81397,0.81364,0.81374,49600000.0
2008-04-10 23:35:00,0.81462,0.81476,0.81265,0.81383,48000000.0
2008-04-10 23:40:00,0.81366,0.81405,0.81366,0.81383,27200000.0
2008-04-10 23:45:00,0.8137,0.81486,0.8135,0.81357,44800000.0
2008-04-10 23:50:00,0.81345,0.81387,0.81275,0.81387,51000000.0
2008-04-10 23:55:00,0.81399,0.81399,0.81357,0.81371,53200000.0
2008-04-11 00:00:00,0.81357,0.81439,0.813,0.81305,60800000.0
2008-04-11 00:05:00,0.81315,0.81365,0.81292,0.81292,57600000.0
2008-04-11 00:10:00,0.8134,0.81345,0.81305,0.81307,43200000.0
2008-04-11 00:15:00,0.81298,0.81327,0.81282,0.81294,32400000.0
2008-04-11 00:20:00,0.81299,0.81299,0.81237,0.81277,32000000.0
2008-04-11 00:25:00,0.81298,0.813,0.8126,0.81277,48000000.0
2008-04-11 00:30:00,0.81274,0.81285,0.81226,0.81243,59600000.0
2008-04-11 00:35:00,0.8124,0.81249,0.81222,0.8123,65600000.0
2008-04-11 00:40:00,0.81238,0.81272,0.81232,0.81272,41600000.0
2008-04-11 00:45:00,0.81265,0.81292,0.81264,0.81283,62400000.0
2008-04-11 00:50:00,0.81289,0.81336,0.81286,0.8132,53200000.0
2008-04-11 00:55:00,0.81321,0.81326,0.81242,0.81242,59200000.0
2008-04-11 01:00:00,0.81239,0.81322,0.81196,0.8132,65600000.0
2008-04-11 01:05:00,0.81311,0.81311,0.81225,0.81248,56000000.0
2008-04-11 01:10:00,0.81253,0.81282,0.81252,0.81268,59200000.0
2008-04-11 01:15:00,0.81282,0.81282,0.81118,0.8119,54400000.0
2008-04-11 01:20:00,0.812,0.81217,0.81184,0.81208,49600000.0
2008-04-11 01:25:00,0.81212,0.81224,0.81183,0.81183,48000000.0
2008-04-11 01:30:00,0.8109,0.8122,0.8109,0.81218,41600000.0
2008-04-11 01:35:00,0.81208,0.81294,0.81195,0.8129,68800000.0
2008-04-11 01:40:00,0.81296,0.81305,0.81266,0.81275,46400000.0
2008-04-11 01:45:00,0.81275,0.8129,0.81231,0.81271,56000000.0
2008-04-11 01:50:00,0.81257,0.81278,0.81253,0.81277,46400000.0
2008-04-11 01:55:00,0.81255,0.81279,0.81243,0.81264,59200000.0
2008-04-11 02:00:00,0.81268,0.8137,0.81268,0.8137,64000000.0
2008-04-11 02:05:00,0.81354,0.81358,0.81302,0.81302,49600000.0
2008-04-11 02:10:00,0.81309,0.81344,0.81303,0.81334,56000000.0
2008-04-11 02:15:00,0.81327,0.81342,0.81302,0.81315,51200000.0
2008-04-11 02:20:00,0.81295,0.81327,0.81252,0.8126,51200000.0
2008-04-11 02:25:00,0.814,0.81404,0.81273,0.8132,60800000.0
2008-04-11 02:30:00,0.81314,0.81348,0.81302,0.81329,52800000.0
2008-04-11 02:35:00,0.81353,0.81353,0.81321,0.81333,51200000.0
2008-04-11 02:40:00,0.81349,0.81354,0.81286,0.8131,69800000.0
2008-04-11 02:45:00,0.81285,0.81367,0.81282,0.81367,57000000.0
2008-04-11 02:50:00,0.81297,0.81388,0.8129,0.81298,35200000.0
2008-04-11 02:55:00,0.8128,0.8131,0.81255,0.81255,59200000.0
2008-04-11 03:00:00,0.81248,0.81252,0.8114,0.81234,54400000.0
2008-04-11 03:05:00,0.81233,0.81238,0.81196,0.81213,52800000.0
2008-04-11 03:10:00,0.81168,0.81201,0.81147,0.81163,70400000.0
2008-04-11 03:15:00,0.81157,0.81157,0.81087,0.81095,35600000.0
2008-04-11 03:20:00,0.81095,0.81127,0.8108,0.81127,65600000.0
2008-04-11 03:25:00,0.81132,0.81141,0.81072,0.81072,57600000.0
2008-04-11 03:30:00,0.81113,0.81189,0.81087,0.81133,58000000.0
2008-04-11 03:35:00,0.8122,0.81229,0.8109,0.81097,68200000.0
2008-04-11 03:40:00,0.81095,0.81132,0.81059,0.8113,54400000.0
2008-04-11 03:45:00,0.81118,0.81138,0.81107,0.81129,52200000.0
2008-04-11 03:50:00,0.81116,0.81143,0.8108,0.81105,49600000.0
2008-04-11 03:55:00,0.81135,0.8118,0.81097,0.81163,64000000.0
2008-04-11 04:00:00,0.81163,0.81163,0.8111,0.8111,51200000.0
2008-04-11 04:05:00,0.81065,0.81153,0.81043,0.8109,64000000.0
2008-04-11 04:10:00,0.81098,0.81206,0.81092,0.81165,52200000.0
2008-04-11 04:15:00,0.81226,0.81279,0.81194,0.81223,48400000.0
2008-04-11 04:20:00,0.81241,0.8128,0.81135,0.81135,48000000.0
2008-04-11 04:25:00,0.81175,0.81199,0.81153,0.81196,76800000.0
2008-04-11 04:30:00,0.81208,0.8123,0.81181,0.81182,54800000.0
2008-04-11 04:35:00,0.8115,0.81158,0.8111,0.81129,64000000.0
2008-04-11 04:40:00,0.81131,0.8115,0.81095,0.8115,59600000.0
2008-04-11 04:45:00,0.81149,0.81153,0.81118,0.81139,46400000.0
2008-04-11 04:50:00,0.81117,0.81153,0.81117,0.8114,48800000.0
2008-04-11 04:55:00,0.81139,0.81139,0.81089,0.81101,63400000.0
2008-04-11 05:00:00,0.81103,0.8115,0.81087,0.8115,52800000.0
2008-04-11 05:05:00,0.81146,0.81162,0.81134,0.81152,56000000.0
2008-04-11 05:10:00,0.81155,0.81176,0.81135,0.81165,44800000.0
2008-04-11 05:15:00,0.81168,0.81189,0.81147,0.81156,49600000.0
2008-04-11 05:20:00,0.81188,0.81188,0.81142,0.81151,43200000.0
2008-04-11 05:25:00,0.81133,0.81172,0.81128,0.81157,44200000.0
2008-04-11 05:30:00,0.81174,0.81195,0.81076,0.81187,54400000.0
2008-04-11 05:35:00,0.81183,0.81183,0.811,0.81107,44800000.0
2008-04-11 05:40:00,0.81169,0.81182,0.81125,0.81125,51200000.0
2008-04-11 05:45:00,0.81159,0.81169,0.8109,0.81155,56000000.0
2008-04-11 05:50:00,0.81164,0.81182,0.81139,0.81177,51000000.0
2008-04-11 05:55:00,0.81189,0.81195,0.8114,0.81173,54400000.0
2008-04-11 06:00:00,0.81178,0.8121,0.81077,0.81198,70400000.0
2008-04-11 06:05:00,0.812,0.81203,0.81021,0.81137,67200000.0
2008-04-11 06:10:00,0.8114,0.81142,0.81107,0.81128,49600000.0
2008-04-11 06:15:00,0.81126,0.81142,0.81075,0.81095,53800000.0
2008-04-11 06:20:00,0.81125,0.81125,0.81055,0.81082,46400000.0
2008-04-11 06:25:00,0.81111,0.81124,0.81077,0.81092,51200000.0
2008-04-11 06:30:00,0.81132,0.8114,0.81085,0.81106,64000000.0
2008-04-11 06:35:00,0.81105,0.81117,0.81077,0.81109,59200000.0
2008-04-11 06:40:00,0.81117,0.8114,0.81098,0.81124,49600000.0
2008-04-11 06:45:00,0.81069,0.8116,0.81068,0.8108,56000000.0
2008-04-11 06:50:00,0.81058,0.81123,0.8105,0.81116,48000000.0
2008-04-11 06:55:00,0.81115,0.8113,0.81102,0.8112,60800000.0
2008-04-11 07:00:00,0.81135,0.81176,0.81118,0.8112,67400000.0
2008-04-11 07:05:00,0.81127,0.81218,0.81122,0.81207,56000000.0
2008-04-11 07:10:00,0.81207,0.81265,0.81207,0.81247,61800000.0
2008-04-11 07:15:00,0.81265,0.81275,0.81242,0.81242,59200000.0
2008-04-11 07:20:00,0.81241,0.81271,0.81216,0.81271,51600000.0
2008-04-11 07:25:00,0.81288,0.81308,0.81219,0.8123,62800000.0
2008-04-11 07:30:00,0.81241,0.81325,0.8124,0.81311,72000000.0
2008-04-11 07:35:00,0.81308,0.81308,0.81179,0.81289,60200000.0
2008-04-11 07:40:00,0.81288,0.81288,0.81233,0.81256,70800000.0
2008-04-11 07:45:00,0.81224,0.81265,0.81196,0.81257,73000000.0
2008-04-11 07:50:00,0.81226,0.81231,0.81159,0.81159,57600000.0
2008-04-11 07:55:00,0.81125,0.81162,0.81118,0.81145,59200000.0
2008-04-11 08:00:00,0.81125,0.81145,0.81101,0.81129,64000000.0
2008-04-11 08:05:00,0.81137,0.81204,0.8112,0.81198,69200000.0
2008-04-11 08:10:00,0.81209,0.81236,0.81161,0.8119,67200000.0
2008-04-11 08:15:00,0.81191,0.81191,0.81141,0.81159,61800000.0
2008-04-11 08:20:00,0.81161,0.81175,0.81094,0.81139,56000000.0
2008-04-11 08:25:00,0.8113,0.81189,0.81125,0.81184,64400000.0
2008-04-11 08:30:00,0.81193,0.81218,0.8117,0.8117,70400000.0
2008-04-11 08:35:00,0.8117,0.81177,0.81141,0.81158,100800000.0
2008-04-11 08:40:00,0.81152,0.81209,0.81131,0.81178,69200000.0
2008-04-11 08:45:00,0.8117,0.8117,0.81095,0.81109,97800000.0
2008-04-11 08:50:00,0.81108,0.81141,0.81094,0.81121,169400000.0
2008-04-11 08:55:00,0.81138,0.81189,0.81138,0.81149,48000000.0
2008-04-11 09:00:00,0.81156,0.81161,0.81114,0.81118,99200000.0
2008-04-11 09:05:00,0.8116,0.81199,0.81148,0.81162,98400000.0
2008-04-11 09:10:00,0.81164,0.81168,0.81108,0.81161,120000000.0
2008-04-11 09:15:00,0.81166,0.81224,0.81157,0.8122,134800000.0
2008-04-11 09:20:00,0.81236,0.81241,0.81153,0.81241,91200000.0
2008-04-11 09:25:00,0.81239,0.81239,0.81166,0.81168,132200000.0
2008-04-11 09:30:00,0.81172,0.81223,0.81162,0.81196,127400000.0
2008-04-11 09:35:00,0.81229,0.81238,0.81187,0.81211,243000000.0
2008-04-11 09:40:00,0.81198,0.81215,0.81179,0.81207,242600000.0
2008-04-11 09:45:00,0.81157,0.81222,0.81145,0.81162,102400000.0
2008-04-11 09:50:00,0.81165,0.8119,0.81132,0.81165,327400000.0
2008-04-11 09:55:00,0.81177,0.81247,0.81174,0.81202,223400000.0
2008-04-11 10:00:00,0.81189,0.81194,0.81125,0.81149,286600000.0
2008-04-11 10:05:00,0.81151,0.81225,0.8111,0.81114,201400000.0
2008-04-11 10:10:00,0.81121,0.81129,0.81021,0.81021,266000000.0
2008-04-11 10:15:00,0.81038,0.81079,0.80999,0.80999,174400000.0
2008-04-11 10:20:00,0.81018,0.81018,0.80951,0.80955,272200000.0
2008-04-11 10:25:00,0.80957,0.81038,0.80957,0.81036,225800000.0
2008-04-11 10:30:00,0.81033,0.81033,0.80972,0.80991,137400000.0
2008-04-11 10:35:00,0.80994,0.80994,0.80937,0.80979,91200000.0
2008-04-11 10:40:00,0.8101,0.81025,0.80935,0.80993,153000000.0
2008-04-11 10:45:00,0.81011,0.81031,0.81004,0.81009,187200000.0
2008-04-11 10:50:00,0.81007,0.81023,0.80975,0.80987,219000000.0
2008-04-11 10:55:00,0.81016,0.81016,0.80949,0.80949,244800000.0
2008-04-11 11:00:00,0.80928,0.81024,0.80927,0.81001,252000000.0
2008-04-11 11:05:00,0.81016,0.81028,0.80963,0.80994,197200000.0
2008-04-11 11:10:00,0.81007,0.8109,0.81007,0.81061,305800000.0
2008-04-11 11:15:00,0.8106,0.81067,0.81046,0.81059,136400000.0
2008-04-11 11:20:00,0.81033,0.81069,0.81031,0.81069,242600000.0
2008-04-11 11:25:00,0.81074,0.81125,0.81062,0.81062,248400000.0
2008-04-11 11:30:00,0.81029,0.81117,0.81029,0.81117,96400000.0
2008-04-11 11:35:00,0.81155,0.81172,0.81101,0.81131,141800000.0
2008-04-11 11:40:00,0.8114,0.81158,0.8111,0.81147,132200000.0
2008-04-11 11:45:00,0.81147,0.81151,0.80948,0.8105,142400000.0
2008-04-11 11:50:00,0.81015,0.81046,0.80987,0.81035,188200000.0
2008-04-11 11:55:00,0.81042,0.81042,0.80956,0.80956,165600000.0
2008-04-11 12:00:00,0.80933,0.80933,0.80865,0.80878,118400000.0
2008-04-11 12:05:00,0.80892,0.80958,0.80882,0.8095,120000000.0
2008-04-11 12:10:00,0.80945,0.80947,0.80905,0.80939,137000000.0
2008-04-11 12:15:00,0.8093,0.80977,0.80913,0.80947,157600000.0
2008-04-11 12:20:00,0.80899,0.80984,0.8086,0.80961,124800000.0
2008-04-11 12:25:00,0.80943,0.80958,0.8078,0.80782,137600000.0
2008-04-11 12:30:00,0.80865,0.80951,0.80762,0.80942,178000000.0
2008-04-11 12:35:00,0.80918,0.80918,0.80824,0.80908,113600000.0
2008-04-11 12:40:00,0.8088,0.80899,0.80843,0.80853,81600000.0
2008-04-11 12:45:00,0.80847,0.80915,0.80816,0.80891,167800000.0
2008-04-11 12:50:00,0.80894,0.80915,0.80782,0.80817,120000000.0
2008-04-11 12:55:00,0.80819,0.80828,0.80781,0.8079,109200000.0
2008-04-11 13:00:00,0.80788,0.80796,0.80757,0.80791,86800000.0
2008-04-11 13:05:00,0.8079,0.80914,0.80783,0.80914,124800000.0
2008-04-11 13:10:00,0.80913,0.80966,0.80891,0.80891,99200000.0
2008-04-11 13:15:00,0.80891,0.8091,0.80837,0.8091,180200000.0
2008-04-11 13:20:00,0.80921,0.80935,0.80844,0.80844,143800000.0
2008-04-11 13:25:00,0.8082,0.80885,0.8082,0.80885,89400000.0
2008-04-11 13:30:00,0.80912,0.81031,0.80912,0.80968,207200000.0
2008-04-11 13:35:00,0.80969,0.81018,0.80932,0.80945,96400000.0
2008-04-11 13:40:00,0.80969,0.80996,0.80842,0.80974,84800000.0
2008-04-11 13:45:00,0.80979,0.80989,0.80953,0.8096,102400000.0
2008-04-11 13:50:00,0.80996,0.81001,0.80957,0.80959,96400000.0
2008-04-11 13:55:00,0.80965,0.80965,0.80914,0.80955,139000000.0
2008-04-11 14:00:00,0.8094,0.8094,0.80889,0.80932,73600000.0
2008-04-11 14:05:00,0.80952,0.80983,0.80851,0.80947,100800000.0
2008-04-11 14:10:00,0.80961,0.80986,0.80949,0.80978,125200000.0
2008-04-11 14:15:00,0.80963,0.80982,0.80896,0.80896,65000000.0
2008-04-11 14:20:00,0.80908,0.80927,0.80864,0.8092,71200000.0
2008-04-11 14:25:00,0.80901,0.80915,0.80849,0.80853,72000000.0
2008-04-11 14:30:00,0.80871,0.80956,0.80871,0.80915,64000000.0
2008-04-11 14:35:00,0.80896,0.809,0.80851,0.80899,62400000.0
2008-04-11 14:40:00,0.809,0.8095,0.809,0.80914,78400000.0
2008-04-11 14:45:00,0.8091,0.8091,0.80875,0.80888,57600000.0
2008-04-11 14:50:00,0.8088,0.8093,0.80865,0.80911,76200000.0
2008-04-11 14:55:00,0.80906,0.80979,0.80878,0.80975,61200000.0
2008-04-11 15:00:00,0.80955,0.80959,0.8091,0.80919,70400000.0
2008-04-11 15:05:00,0.8091,0.81012,0.80891,0.80972,70800000.0
2008-04-11 15:10:00,0.80964,0.81117,0.80964,0.81113,67600000.0
2008-04-11 15:15:00,0.81116,0.8118,0.81105,0.8113,72000000.0
2008-04-11 15:20:00,0.81146,0.81159,0.81086,0.81141,68800000.0
2008-04-11 15:25:00,0.81143,0.81177,0.81139,0.81156,56400000.0
2008-04-11 15:30:00,0.81121,0.81122,0.80976,0.81075,61800000.0
2008-04-11 15:35:00,0.81073,0.81091,0.80963,0.81042,65600000.0
2008-04-11 15:40:00,0.8106,0.81108,0.81053,0.81053,77000000.0
2008-04-11 15:45:00,0.81059,0.81079,0.81035,0.81072,77600000.0
2008-04-11 15:50:00,0.81079,0.8114,0.81069,0.81124,66000000.0
2008-04-11 15:55:00,0.81126,0.81141,0.80971,0.81093,75600000.0
2008-04-11 16:00:00,0.81147,0.81152,0.81088,0.81103,59200000.0
2008-04-11 16:05:00,0.81122,0.81162,0.80995,0.81125,70400000.0
2008-04-11 16:10:00,0.81125,0.81146,0.8109,0.81124,67200000.0
2008-04-11 16:15:00,0.81106,0.81191,0.81105,0.81186,70400000.0
2008-04-11 16:20:00,0.81185,0.812,0.8113,0.81167,67200000.0
2008-04-11 16:25:00,0.81164,0.81165,0.81122,0.81148,75200000.0
2008-04-11 16:30:00,0.81149,0.81183,0.81131,0.81183,60800000.0
2008-04-11 16:35:00,0.81181,0.81225,0.81177,0.81177,62800000.0
2008-04-11 16:40:00,0.81176,0.81183,0.81141,0.81175,64000000.0
2008-04-11 16:45:00,0.8113,0.81306,0.8113,0.81267,73600000.0
2008-04-11 16:50:00,0.81285,0.81311,0.81183,0.81247,64000000.0
2008-04-11 16:55:00,0.81264,0.81272,0.81167,0.81178,65600000.0
2008-04-11 17:00:00,0.81183,0.81196,0.81129,0.81129,65600000.0
2008-04-11 17:05:00,0.81106,0.81179,0.81076,0.8113,67200000.0
2008-04-11 17:10:00,0.81129,0.81178,0.81121,0.81145,69200000.0
2008-04-11 17:15:00,0.81141,0.81192,0.81141,0.81144,73600000.0
2008-04-11 17:20:00,0.81141,0.81207,0.81131,0.81198,62400000.0
2008-04-11 17:25:00,0.81207,0.81216,0.81162,0.81208,67600000.0
2008-04-11 17:30:00,0.81206,0.81215,0.81175,0.81205,62400000.0
2008-04-11 17:35:00,0.81223,0.81287,0.81223,0.81283,66000000.0
2008-04-11 17:40:00,0.81269,0.8128,0.81219,0.81219,67200000.0
2008-04-11 17:45:00,0.81188,0.81194,0.81125,0.81182,68200000.0
2008-04-11 17:50:00,0.81168,0.81212,0.81123,0.81129,68800000.0
2008-04-11 17:55:00,0.8116,0.81161,0.81032,0.81041,54400000.0
2008-04-11 18:00:00,0.81032,0.81032,0.80948,0.80986,64000000.0
2008-04-11 18:05:00,0.81004,0.81024,0.80934,0.81024,57600000.0
2008-04-11 18:10:00,0.81014,0.8104,0.8101,0.8101,50400000.0
2008-04-11 18:15:00,0.81045,0.81174,0.81045,0.81056,75200000.0
2008-04-11 18:20:00,0.81151,0.81151,0.81115,0.81128,58600000.0
2008-04-11 18:25:00,0.81125,0.81148,0.811,0.81119,67600000.0
2008-04-11 18:30:00,0.81101,0.81119,0.8105,0.81097,60800000.0
2008-04-11 18:35:00,0.81089,0.81089,0.81026,0.81053,35200000.0
2008-04-11 18:40:00,0.81075,0.81091,0.80984,0.81088,67200000.0
2008-04-11 18:45:00,0.81107,0.81111,0.81071,0.81089,61200000.0
2008-04-11 18:50:00,0.81098,0.81126,0.81087,0.81087,48000000.0
2008-04-11 18:55:00,0.8109,0.81137,0.81042,0.81137,73600000.0
2008-04-11 19:00:00,0.81144,0.8115,0.81088,0.81119,70400000.0
2008-04-11 19:05:00,0.8111,0.8111,0.8097,0.8106,57600000.0
2008-04-11 19:10:00,0.81048,0.81058,0.8101,0.8101,70800000.0
2008-04-11 19:15:00,0.81039,0.811,0.81026,0.81064,67200000.0
2008-04-11 19:20:00,0.81057,0.8109,0.81054,0.81066,69200000.0
2008-04-11 19:25:00,0.81075,0.81078,0.81039,0.8106,52800000.0
2008-04-11 19:30:00,0.81063,0.81115,0.81054,0.81108,64400000.0
2008-04-11 19:35:00,0.81091,0.81148,0.81059,0.81148,58000000.0
2008-04-11 19:40:00,0.81154,0.8121,0.81128,0.81201,67200000.0
2008-04-11 19:45:00,0.81133,0.81133,0.8106,0.81098,59200000.0
2008-04-11 19:50:00,0.81083,0.81102,0.8106,0.8106,51200000.0
2008-04-11 19:55:00,0.81058,0.81121,0.8105,0.81089,62400000.0
2008-04-11 20:00:00,0.8111,0.81145,0.81081,0.81125,57600000.0
2008-04-11 20:05:00,0.81095,0.81156,0.8109,0.81146,62800000.0
2008-04-11 20:10:00,0.81112,0.81164,0.81108,0.81157,65600000.0
2008-04-11 20:15:00,0.81158,0.81167,0.81143,0.81154,62400000.0
2008-04-11 20:20:00,0.81148,0.81159,0.81116,0.81159,43200000.0
2008-04-11 20:25:00,0.81183,0.81186,0.81135,0.81141,46400000.0
2008-04-11 20:30:00,0.81111,0.81152,0.81107,0.81145,67200000.0
2008-04-11 20:35:00,0.81141,0.81152,0.81112,0.81115,62800000.0
2008-04-11 20:40:00,0.81141,0.81181,0.81034,0.81147,56000000.0
2008-04-11 20:45:00,0.81145,0.81164,0.81106,0.81122,48000000.0
2008-04-11 20:50:00,0.81158,0.8119,0.81153,0.8119,54400000.0
2008-04-11 20:55:00,0.8119,0.81218,0.81171,0.81218,54800000.0
2008-04-11 21:00:00,0.8122,0.8122,0.81124,0.81141,61200000.0
2008-04-11 21:05:00,0.81127,0.81167,0.81106,0.81148,49600000.0
2008-04-11 21:10:00,0.81133,0.81133,0.81081,0.81118,50000000.0
2008-04-11 21:15:00,0.81117,0.81185,0.81109,0.81119,58000000.0
2008-04-11 21:20:00,0.81115,0.81132,0.8111,0.81126,48400000.0
2008-04-11 21:25:00,0.81132,0.81176,0.81125,0.81176,49600000.0
2008-04-11 21:30:00,0.81207,0.81285,0.81207,0.81278,35200000.0
2008-04-11 21:35:00,0.8128,0.81285,0.81157,0.8122,56400000.0
2008-04-11 21:40:00,0.81254,0.81273,0.81235,0.8124,44800000.0
2008-04-11 21:45:00,0.8125,0.81263,0.81201,0.81244,54400000.0
2008-04-11 21:50:00,0.81259,0.81259,0.81203,0.81232,56000000.0
2008-04-11 21:55:00,0.81234,0.81243,0.81182,0.81213,59200000.0
2008-04-11 22:00:00,0.8121,0.81235,0.81193,0.81198,50600000.0
2008-04-11 22:05:00,0.8121,0.81223,0.81175,0.81195,49600000.0
2008-04-11 22:10:00,0.81214,0.8123,0.81184,0.81193,59200000.0
2008-04-11 22:15:00,0.8114,0.81224,0.8114,0.81224,59200000.0
2008-04-11 22:20:00,0.81145,0.81199,0.81143,0.81188,64000000.0
2008-04-11 22:25:00,0.81174,0.8119,0.81138,0.81187,43200000.0
2008-04-11 22:30:00,0.81197,0.8125,0.81184,0.81243,61200000.0
2008-04-11 22:35:00,0.81237,0.81261,0.8117,0.81178,52800000.0
2008-04-11 22:40:00,0.81219,0.81239,0.812,0.8123,46400000.0
2008-04-11 22:45:00,0.81227,0.81289,0.81183,0.81283,57600000.0
2008-04-11 22:50:00,0.8128,0.8128,0.81166,0.81166,61800000.0
2008-04-11 22:55:00,0.81163,0.81163,0.80966,0.81094,67200000.0
2008-04-13 23:00:00,0.81101,0.81101,0.8105,0.81058,36800000.0
2008-04-13 23:05:00,0.81115,0.81512,0.81082,0.8109,37800000.0
2008-04-13 23:10:00,0.81345,0.81345,0.80933,0.80953,59600000.0
2008-04-13 23:15:00,0.8096,0.8102,0.80952,0.80992,60200000.0
2008-04-13 23:20:00,0.80989,0.80994,0.80865,0.80972,40000000.0
2008-04-13 23:25:00,0.80967,0.80967,0.80936,0.8096,35200000.0
2008-04-13 23:30:00,0.80954,0.80967,0.80932,0.80947,49600000.0
2008-04-13 23:35:00,0.80952,0.80956,0.80847,0.8095,17600000.0
2008-04-13 23:40:00,0.80945,0.8097,0.80916,0.80916,27200000.0
2008-04-13 23:45:00,0.80928,0.80938,0.80892,0.80915,27200000.0
2008-04-13 23:50:00,0.80947,0.80986,0.80914,0.80986,40000000.0
2008-04-13 23:55:00,0.80988,0.81033,0.80982,0.80986,65600000.0
2008-04-14 00:00:00,0.8098,0.80991,0.80971,0.80984,54600000.0
2008-04-14 00:05:00,0.80941,0.80976,0.80918,0.80929,49600000.0
2008-04-14 00:10:00,0.80961,0.80969,0.80915,0.80945,54400000.0
2008-04-14 00:15:00,0.8093,0.80933,0.80908,0.80926,46400000.0
2008-04-14 00:20:00,0.80928,0.8095,0.80912,0.80924,46400000.0
2008-04-14 00:25:00,0.80927,0.80963,0.80926,0.80955,62400000.0
2008-04-14 00:30:00,0.80958,0.80988,0.80905,0.80908,49600000.0
2008-04-14 00:35:00,0.80935,0.80935,0.80869,0.80888,65600000.0
2008-04-14 00:40:00,0.8088,0.80882,0.80857,0.80858,46400000.0
2008-04-14 00:45:00,0.80768,0.80768,0.80596,0.80669,62800000.0
2008-04-14 00:50:00,0.8066,0.80745,0.80651,0.80731,65600000.0
2008-04-14 00:55:00,0.80731,0.80805,0.80717,0.80747,58600000.0
2008-04-14 01:00:00,0.8076,0.80778,0.80738,0.80738,62400000.0
2008-04-14 01:05:00,0.80719,0.80762,0.80704,0.80748,57600000.0
2008-04-14 01:10:00,0.80739,0.80739,0.80684,0.80701,58600000.0
2008-04-14 01:15:00,0.80702,0.80801,0.80681,0.80769,41600000.0
2008-04-14 01:20:00,0.80747,0.80747,0.80699,0.80699,49600000.0
2008-04-14 01:25:00,0.80692,0.80717,0.80663,0.80717,59600000.0
2008-04-14 01:30:00,0.80606,0.80793,0.80582,0.80695,43200000.0
2008-04-14 01:35:00,0.8069,0.80739,0.80635,0.80682,68600000.0
2008-04-14 01:40:00,0.80711,0.80746,0.80707,0.80708,59200000.0
2008-04-14 01:45:00,0.80723,0.80733,0.80652,0.80668,56400000.0
2008-04-14 01:50:00,0.80686,0.80715,0.8063,0.80698,57000000.0
2008-04-14 01:55:00,0.80686,0.8073,0.8062,0.80727,56000000.0
2008-04-14 02:00:00,0.8063,0.8063,0.80568,0.80593,59200000.0
2008-04-14 02:05:00,0.80565,0.80634,0.8056,0.80616,57600000.0
2008-04-14 02:10:00,0.80597,0.80601,0.80499,0.80549,56000000.0
2008-04-14 02:15:00,0.80549,0.80593,0.80487,0.80516,59200000.0
2008-04-14 02:20:00,0.80554,0.8065,0.80554,0.80595,68800000.0
2008-04-14 02:25:00,0.80596,0.80629,0.80485,0.80485,38400000.0
2008-04-14 02:30:00,0.80589,0.80635,0.80585,0.80628,59200000.0
2008-04-14 02:35:00,0.80627,0.80628,0.80543,0.8055,44800000.0
2008-04-14 02:40:00,0.80595,0.80666,0.80531,0.8066,54400000.0
2008-04-14 02:45:00,0.8067,0.80676,0.8061,0.80654,59200000.0
2008-04-14 02:50:00,0.8065,0.80706,0.8065,0.80706,57600000.0
2008-04-14 02:55:00,0.80706,0.8071,0.8058,0.80603,62800000.0
2008-04-14 03:00:00,0.80628,0.80654,0.80563,0.80578,54800000.0
2008-04-14 03:05:00,0.80575,0.80626,0.80562,0.8062,66000000.0
2008-04-14 03:10:00,0.80624,0.80668,0.80608,0.80636,62400000.0
2008-04-14 03:15:00,0.80612,0.80648,0.80612,0.80648,41800000.0
2008-04-14 03:20:00,0.80642,0.80649,0.80574,0.80593,65600000.0
2008-04-14 03:25:00,0.80611,0.80646,0.80585,0.80629,59200000.0
2008-04-14 03:30:00,0.8062,0.8062,0.80562,0.80568,62400000.0
2008-04-14 03:35:00,0.80563,0.80608,0.8055,0.80596,40000000.0
2008-04-14 03:40:00,0.80568,0.80592,0.80542,0.80585,27200000.0
2008-04-14 03:45:00,0.8058,0.8061,0.80572,0.8061,48000000.0
2008-04-14 03:50:00,0.80595,0.80629,0.80592,0.80607,57600000.0
2008-04-14 03:55:00,0.80604,0.80651,0.80604,0.80632,67200000.0
2008-04-14 04:00:00,0.80622,0.8065,0.80599,0.80632,62800000.0
2008-04-14 04:05:00,0.80642,0.80679,0.80636,0.80671,40000000.0
2008-04-14 04:10:00,0.8067,0.80703,0.8067,0.8069,33600000.0
2008-04-14 04:15:00,0.80704,0.80723,0.80696,0.80696,36800000.0
2008-04-14 04:20:00,0.80692,0.80725,0.80612,0.80725,52800000.0
2008-04-14 04:25:00,0.80711,0.80743,0.80684,0.80737,49600000.0
2008-04-14 04:30:00,0.80742,0.80746,0.80708,0.80724,46400000.0
2008-04-14 04:35:00,0.80734,0.80736,0.80622,0.80712,38400000.0
2008-04-14 04:40:00,0.80717,0.80759,0.80714,0.80726,60800000.0
2008-04-14 04:45:00,0.80716,0.80736,0.80677,0.8073,58000000.0
2008-04-14 04:50:00,0.80744,0.80848,0.80715,0.8078,53200000.0
2008-04-14 04:55:00,0.80753,0.80763,0.80731,0.80757,67400000.0
2008-04-14 05:00:00,0.80762,0.80772,0.80639,0.80733,67600000.0
2008-04-14 05:05:00,0.80752,0.80769,0.80735,0.80766,62400000.0
2008-04-14 05:10:00,0.80769,0.80805,0.80769,0.80775,46400000.0
2008-04-14 05:15:00,0.80767,0.80798,0.80762,0.8078,46400000.0
2008-04-14 05:20:00,0.80781,0.80835,0.8077,0.80834,52800000.0
2008-04-14 05:25:00,0.8083,0.80832,0.80772,0.80783,62400000.0
2008-04-14 05:30:00,0.80789,0.80879,0.80779,0.80797,43200000.0
2008-04-14 05:35:00,0.80791,0.80826,0.80749,0.80814,63400000.0
2008-04-14 05:40:00,0.80802,0.80821,0.80785,0.80797,59200000.0
2008-04-14 05:45:00,0.80763,0.80802,0.8076,0.80787,59600000.0
2008-04-14 05:50:00,0.8079,0.8081,0.80758,0.80784,63400000.0
2008-04-14 05:55:00,0.80798,0.80798,0.80769,0.80785,51200000.0
2008-04-14 06:00:00,0.80781,0.80797,0.80713,0.80722,59600000.0
2008-04-14 06:05:00,0.80728,0.80763,0.80714,0.80734,46400000.0
2008-04-14 06:10:00,0.80765,0.80769,0.80688,0.80688,54400000.0
2008-04-14 06:15:00,0.80662,0.80685,0.80658,0.80685,59200000.0
2008-04-14 06:20:00,0.80672,0.80672,0.80521,0.80651,56000000.0
2008-04-14 06:25:00,0.80654,0.80696,0.80646,0.80696,30800000.0
2008-04-14 06:30:00,0.80699,0.80711,0.80662,0.80711,49600000.0
2008-04-14 06:35:00,0.80726,0.8077,0.80682,0.80682,40000000.0
2008-04-14 06:40:00,0.80659,0.80675,0.80564,0.80565,66000000.0
2008-04-14 06:45:00,0.80575,0.8063,0.80551,0.80609,49600000.0
2008-04-14 06:50:00,0.80591,0.80615,0.80575,0.8061,49600000.0
2008-04-14 06:55:00,0.80614,0.80622,0.80585,0.80598,48000000.0
2008-04-14 07:00:00,0.80569,0.80636,0.80569,0.80634,53200000.0
2008-04-14 07:05:00,0.80634,0.80658,0.80619,0.80619,54800000.0
2008-04-14 07:10:00,0.806,0.80642,0.806,0.80608,57000000.0
2008-04-14 07:15:00,0.80623,0.80623,0.80503,0.80603,56000000.0
2008-04-14 07:20:00,0.806,0.8068,0.806,0.80647,62400000.0
2008-04-14 07:25:00,0.80644,0.8067,0.80618,0.80646,67200000.0
2008-04-14 07:30:00,0.80635,0.80723,0.80628,0.80681,50000000.0
2008-04-14 07:35:00,0.80688,0.80716,0.80662,0.80678,47400000.0
2008-04-14 07:40:00,0.80684,0.80689,0.80669,0.80683,62400000.0
2008-04-14 07:45:00,0.80668,0.80685,0.80649,0.8065,65000000.0
2008-04-14 07:50:00,0.80657,0.80666,0.80565,0.80572,62400000.0
2008-04-14 07:55:00,0.80611,0.80777,0.8061,0.80772,54400000.0
2008-04-14 08:00:00,0.80749,0.80749,0.80682,0.80715,49600000.0
2008-04-14 08:05:00,0.80698,0.80762,0.80689,0.80701,51200000.0
2008-04-14 08:10:00,0.80695,0.80703,0.80648,0.80701,59600000.0
2008-04-14 08:15:00,0.80698,0.80734,0.80678,0.80734,67600000.0
2008-04-14 08:20:00,0.80731,0.80776,0.80722,0.8077,59200000.0
2008-04-14 08:25:00,0.80777,0.80839,0.80768,0.80832,60800000.0
2008-04-14 08:30:00,0.80817,0.80862,0.80805,0.80819,68800000.0
2008-04-14 08:35:00,0.80817,0.80841,0.80805,0.80841,70400000.0
2008-04-14 08:40:00,0.80883,0.80919,0.80883,0.8089,67200000.0
2008-04-14 08:45:00,0.80876,0.80906,0.80811,0.80827,70400000.0
2008-04-14 08:50:00,0.80814,0.80883,0.80802,0.80883,47400000.0
2008-04-14 08:55:00,0.80898,0.80967,0.80894,0.80945,70400000.0
2008-04-14 09:00:00,0.80924,0.8093,0.80822,0.80827,73600000.0
2008-04-14 09:05:00,0.80817,0.80925,0.8081,0.80905,63400000.0
2008-04-14 09:10:00,0.80911,0.80985,0.80909,0.80937,61200000.0
2008-04-14 09:15:00,0.80936,0.80955,0.80831,0.80948,67200000.0
2008-04-14 09:20:00,0.80946,0.80981,0.80934,0.80952,59200000.0
2008-04-14 09:25:00,0.80949,0.80959,0.80884,0.80884,60800000.0
2008-04-14 09:30:00,0.80888,0.80916,0.80863,0.80916,67200000.0
2008-04-14 09:35:00,0.80891,0.80994,0.80874,0.80982,58000000.0
2008-04-14 09:40:00,0.80856,0.80966,0.80856,0.80927,54400000.0
2008-04-14 09:45:00,0.80942,0.80947,0.80895,0.80895,67200000.0
2008-04-14 09:50:00,0.8088,0.8091,0.80846,0.80906,57600000.0
2008-04-14 09:55:00,0.80893,0.80941,0.80893,0.80941,64000000.0
2008-04-14 10:00:00,0.80949,0.80972,0.80917,0.80921,54400000.0
2008-04-14 10:05:00,0.80891,0.80984,0.80881,0.8096,68800000.0
2008-04-14 10:10:00,0.8097,0.81061,0.80966,0.81061,68800000.0
2008-04-14 10:15:00,0.81057,0.81152,0.81024,0.81111,60800000.0
2008-04-14 10:20:00,0.81103,0.81246,0.81103,0.81232,67200000.0
2008-04-14 10:25:00,0.81234,0.81234,0.81078,0.81078,62400000.0
2008-04-14 10:30:00,0.81047,0.81051,0.80926,0.80928,67200000.0
2008-04-14 10:35:00,0.80934,0.80936,0.80896,0.80919,62400000.0
2008-04-14 10:40:00,0.8092,0.8098,0.8092,0.80938,73000000.0
2008-04-14 10:45:00,0.80938,0.80942,0.80893,0.80936,68200000.0
2008-04-14 10:50:00,0.80929,0.80943,0.80897,0.80927,67200000.0
2008-04-14 10:55:00,0.80936,0.8097,0.80936,0.80963,56400000.0
2008-04-14 11:00:00,0.8097,0.81075,0.80944,0.81057,65000000.0
2008-04-14 11:05:00,0.81033,0.81058,0.80996,0.81038,64000000.0
2008-04-14 11:10:00,0.81041,0.81103,0.81041,0.81066,72400000.0
2008-04-14 11:15:00,0.81069,0.81085,0.81019,0.81019,64000000.0
2008-04-14 11:20:00,0.81018,0.81054,0.8099,0.81004,62400000.0
2008-04-14 11:25:00,0.8101,0.81055,0.81003,0.81055,61200000.0
2008-04-14 11:30:00,0.81062,0.81097,0.81055,0.81093,75200000.0
2008-04-14 11:35:00,0.81099,0.81099,0.81043,0.81083,67200000.0
2008-04-14 11:40:00,0.81089,0.81096,0.81037,0.81083,70400000.0
2008-04-14 11:45:00,0.81062,0.81116,0.81059,0.81113,54800000.0
2008-04-14 11:50:00,0.81109,0.81175,0.81058,0.81175,70800000.0
2008-04-14 11:55:00,0.81179,0.81185,0.81141,0.81141,59200000.0
2008-04-14 12:00:00,0.81132,0.81143,0.81036,0.81084,74600000.0
2008-04-14 12:05:00,0.81078,0.81086,0.81056,0.8106,65600000.0
2008-04-14 12:10:00,0.81041,0.81116,0.81038,0.81107,77200000.0
2008-04-14 12:15:00,0.81106,0.81146,0.81065,0.81065,76800000.0
2008-04-14 12:20:00,0.81037,0.81095,0.80915,0.81056,65600000.0
2008-04-14 12:25:00,0.81075,0.81075,0.80855,0.80934,62800000.0
2008-04-14 12:30:00,0.80914,0.80914,0.80813,0.80813,57600000.0
2008-04-14 12:35:00,0.80785,0.80903,0.80754,0.80884,68800000.0
2008-04-14 12:40:00,0.80867,0.80888,0.80804,0.80829,72000000.0
2008-04-14 12:45:00,0.80834,0.80917,0.80832,0.80901,67200000.0
2008-04-14 12:50:00,0.80895,0.80895,0.80801,0.80829,70400000.0
2008-04-14 12:55:00,0.80829,0.80866,0.80829,0.80846,69800000.0
2008-04-14 13:00:00,0.80837,0.80859,0.80769,0.80812,60800000.0
2008-04-14 13:05:00,0.80827,0.80833,0.80801,0.80826,76800000.0
2008-04-14 13:10:00,0.80828,0.80874,0.8082,0.80854,56000000.0
2008-04-14 13:15:00,0.80864,0.80885,0.80853,0.80865,78400000.0
2008-04-14 13:20:00,0.80855,0.80901,0.80842,0.80892,62400000.0
2008-04-14 13:25:00,0.80897,0.80908,0.80859,0.80907,64000000.0
2008-04-14 13:30:00,0.80896,0.80946,0.80876,0.80921,71400000.0
2008-04-14 13:35:00,0.80929,0.80945,0.80902,0.80917,70400000.0
2008-04-14 13:40:00,0.8093,0.80971,0.80922,0.80966,64400000.0
2008-04-14 13:45:00,0.80959,0.80964,0.80939,0.80943,123600000.0
2008-04-14 13:50:00,0.80946,0.80957,0.80839,0.80937,94400000.0
2008-04-14 13:55:00,0.80942,0.80976,0.80881,0.80882,73600000.0
2008-04-14 14:00:00,0.80883,0.80911,0.80798,0.80802,139600000.0
2008-04-14 14:05:00,0.80804,0.80831,0.80779,0.80816,96000000.0
2008-04-14 14:10:00,0.80806,0.80866,0.80805,0.80863,101800000.0
2008-04-14 14:15:00,0.80872,0.80887,0.80741,0.80883,82000000.0
2008-04-14 14:20:00,0.80876,0.8088,0.80752,0.80766,96000000.0
2008-04-14 14:25:00,0.8077,0.80797,0.80744,0.80783,206600000.0
2008-04-14 14:30:00,0.8077,0.80843,0.80762,0.8082,89400000.0
2008-04-14 14:35:00,0.80815,0.80849,0.80807,0.80843,144000000.0
2008-04-14 14:40:00,0.80871,0.8094,0.80868,0.80933,181000000.0
2008-04-14 14:45:00,0.80931,0.8095,0.80909,0.8095,99000000.0
2008-04-14 14:50:00,0.80956,0.80957,0.80847,0.80856,125200000.0
2008-04-14 14:55:00,0.80848,0.80854,0.8078,0.80788,88000000.0
2008-04-14 15:00:00,0.80793,0.80821,0.80774,0.80778,108200000.0
2008-04-14 15:05:00,0.80786,0.80801,0.80658,0.80712,120000000.0
2008-04-14 15:10:00,0.80684,0.80752,0.80672,0.80747,167800000.0
2008-04-14 15:15:00,0.80748,0.80748,0.80686,0.80711,81600000.0
2008-04-14 15:20:00,0.80689,0.80708,0.80674,0.80684,113400000.0
2008-04-14 15:25:00,0.80684,0.80684,0.80508,0.80607,178400000.0
2008-04-14 15:30:00,0.80529,0.80686,0.80529,0.80614,124600000.0
2008-04-14 15:35:00,0.80584,0.80619,0.80566,0.80581,124800000.0
2008-04-14 15:40:00,0.80608,0.80648,0.80608,0.80634,156600000.0
2008-04-14 15:45:00,0.8063,0.8066,0.80626,0.80657,138000000.0
2008-04-14 15:50:00,0.80666,0.80723,0.80662,0.80683,119800000.0
2008-04-14 15:55:00,0.80696,0.80714,0.80655,0.80659,117800000.0
2008-04-14 16:00:00,0.8065,0.8065,0.80588,0.80599,164800000.0
2008-04-14 16:05:00,0.80577,0.80595,0.80548,0.8059,188200000.0
2008-04-14 16:10:00,0.80576,0.80579,0.80464,0.80574,142400000.0
2008-04-14 16:15:00,0.80558,0.80574,0.80508,0.80508,132200000.0
2008-04-14 16:20:00,0.80515,0.80556,0.80483,0.80495,143200000.0
2008-04-14 16:25:00,0.80492,0.80506,0.80457,0.80506,95400000.0
2008-04-14 16:30:00,0.80469,0.80537,0.80466,0.80509,248800000.0
2008-04-14 16:35:00,0.80501,0.80578,0.80501,0.80569,243200000.0
2008-04-14 16:40:00,0.80564,0.80598,0.80512,0.80523,133800000.0
2008-04-14 16:45:00,0.80517,0.80572,0.80506,0.80565,305600000.0
2008-04-14 16:50:00,0.80573,0.80616,0.80478,0.80478,199200000.0
2008-04-14 16:55:00,0.80456,0.80461,0.80372,0.8041,251200000.0
2008-04-14 17:00:00,0.80424,0.80431,0.80368,0.8038,243400000.0
2008-04-14 17:05:00,0.80369,0.80376,0.80214,0.80214,219600000.0
2008-04-14 17:10:00,0.80206,0.80241,0.80146,0.80157,186000000.0
2008-04-14 17:15:00,0.80171,0.80258,0.80163,0.80258,169600000.0
2008-04-14 17:20:00,0.80274,0.80275,0.80241,0.80246,91200000.0
2008-04-14 17:25:00,0.8024,0.8025,0.80227,0.80238,137000000.0
2008-04-14 17:30:00,0.80241,0.80305,0.80241,0.80305,226400000.0
2008-04-14 17:35:00,0.80327,0.80374,0.80324,0.80373,272000000.0
2008-04-14 17:40:00,0.80365,0.80376,0.80347,0.80372,174800000.0
2008-04-14 17:45:00,0.80365,0.80365,0.80295,0.80351,265400000.0
2008-04-14 17:50:00,0.80355,0.80355,0.80273,0.80311,200800000.0
2008-04-14 17:55:00,0.80319,0.80338,0.80294,0.80327,285200000.0
2008-04-14 18:00:00,0.80325,0.80381,0.80321,0.80327,224400000.0
2008-04-14 18:05:00,0.80351,0.80389,0.80351,0.8038,328000000.0
2008-04-14 18:10:00,0.80372,0.80417,0.80362,0.80417,102400000.0
2008-04-14 18:15:00,0.8041,0.80421,0.80401,0.80417,242800000.0
2008-04-14 18:20:00,0.80406,0.80406,0.8035,0.8035,243400000.0
2008-04-14 18:25:00,0.80354,0.80354,0.80325,0.80353,128400000.0
2008-04-14 18:30:00,0.80345,0.80358,0.80306,0.8032,132000000.0
2008-04-14 18:35:00,0.80361,0.80377,0.80308,0.80372,91000000.0
2008-04-14 18:40:00,0.8034,0.80376,0.80326,0.80372,135800000.0
2008-04-14 18:45:00,0.80382,0.80487,0.80344,0.80486,120200000.0
2008-04-14 18:50:00,0.80475,0.80475,0.80383,0.80393,98000000.0
2008-04-14 18:55:00,0.80391,0.804,0.80343,0.8036,99200000.0
2008-04-14 19:00:00,0.80379,0.80383,0.80349,0.80358,44600000.0
2008-04-14 19:05:00,0.80338,0.80373,0.80318,0.80318,169600000.0
2008-04-14 19:10:00,0.80307,0.8037,0.80306,0.80356,97000000.0
2008-04-14 19:15:00,0.80348,0.80364,0.80318,0.8032,70400000.0
2008-04-14 19:20:00,0.80318,0.80339,0.80306,0.8031,96400000.0
2008-04-14 19:25:00,0.80335,0.80345,0.80287,0.80294,70400000.0
2008-04-14 19:30:00,0.80288,0.80367,0.80283,0.80367,64000000.0
2008-04-14 19:35:00,0.80367,0.80382,0.80326,0.80346,48000000.0
2008-04-14 19:40:00,0.80373,0.8038,0.80342,0.80353,62400000.0
2008-04-14 19:45:00,0.80346,0.80346,0.8027,0.8027,67200000.0
2008-04-14 19:50:00,0.80269,0.80328,0.80237,0.80327,68800000.0
2008-04-14 19:55:00,0.80337,0.80351,0.80314,0.8032,64000000.0
2008-04-14 20:00:00,0.80371,0.80388,0.8032,0.8034,52800000.0
2008-04-14 20:05:00,0.80368,0.80469,0.80368,0.80468,57000000.0
2008-04-14 20:10:00,0.80456,0.80462,0.80382,0.8043,73600000.0
2008-04-14 20:15:00,0.80439,0.80465,0.80426,0.80455,69800000.0
2008-04-14 20:20:00,0.8045,0.80521,0.80337,0.80491,60800000.0
2008-04-14 20:25:00,0.80479,0.8049,0.80414,0.80447,72000000.0
2008-04-14 20:30:00,0.80452,0.80459,0.80426,0.80426,52800000.0
2008-04-14 20:35:00,0.80383,0.80401,0.80372,0.80389,51200000.0
2008-04-14 20:40:00,0.80385,0.80408,0.80383,0.80385,46400000.0
2008-04-14 20:45:00,0.80363,0.80379,0.80344,0.80374,62400000.0
2008-04-14 20:50:00,0.80362,0.80362,0.8032,0.80331,56000000.0
2008-04-14 20:55:00,0.80339,0.80399,0.80338,0.80399,67200000.0
2008-04-14 21:00:00,0.80399,0.80399,0.8033,0.80335,61200000.0
2008-04-14 21:05:00,0.80344,0.80365,0.803,0.80304,61000000.0
2008-04-14 21:10:00,0.80318,0.80356,0.80318,0.80347,64000000.0
2008-04-14 21:15:00,0.80343,0.80409,0.80326,0.80345,57600000.0
2008-04-14 21:20:00,0.80336,0.80373,0.80308,0.80373,32000000.0
2008-04-14 21:25:00,0.80373,0.80403,0.80333,0.80403,64400000.0
2008-04-14 21:30:00,0.80397,0.80407,0.80349,0.80361,51200000.0
2008-04-14 21:35:00,0.80333,0.80392,0.80333,0.80375,54400000.0
2008-04-14 21:40:00,0.80372,0.80372,0.8031,0.80343,67200000.0
2008-04-14 21:45:00,0.80341,0.80363,0.80315,0.8033,50000000.0
2008-04-14 21:50:00,0.8036,0.80371,0.80259,0.80371,67200000.0
2008-04-14 21:55:00,0.80337,0.80457,0.80304,0.80441,70800000.0
2008-04-14 22:00:00,0.80463,0.80471,0.80443,0.80463,54400000.0
2008-04-14 22:05:00,0.80438,0.80465,0.80419,0.80421,61800000.0
2008-04-14 22:10:00,0.80451,0.80473,0.80451,0.80454,73600000.0
2008-04-14 22:15:00,0.80402,0.80454,0.80402,0.80445,51200000.0
2008-04-14 22:20:00,0.80465,0.80473,0.80429,0.80439,53200000.0
2008-04-14 22:25:00,0.8044,0.80444,0.80314,0.80406,60800000.0
2008-04-14 22:30:00,0.8036,0.80463,0.8036,0.80463,53200000.0
2008-04-14 22:35:00,0.80478,0.80484,0.80444,0.80466,45800000.0
2008-04-14 22:40:00,0.80464,0.80571,0.80454,0.80559,49600000.0
2008-04-14 22:45:00,0.80531,0.8063,0.80531,0.80545,67200000.0
2008-04-14 22:50:00,0.80572,0.8064,0.80536,0.80591,56400000.0
2008-04-14 22:55:00,0.80604,0.80641,0.80577,0.80589,52200000.0
2008-04-14 23:00:00,0.8059,0.80601,0.80541,0.80561,55400000.0
2008-04-14 23:05:00,0.80549,0.80586,0.80402,0.80451,48000000.0
2008-04-14 23:10:00,0.80462,0.80479,0.80408,0.80479,38400000.0
2008-04-14 23:15:00,0.80494,0.80534,0.80478,0.80532,46400000.0
2008-04-14 23:20:00,0.80542,0.80612,0.8053,0.80612,64000000.0
2008-04-14 23:25:00,0.80616,0.80621,0.80558,0.80581,54400000.0
2008-04-14 23:30:00,0.80577,0.80616,0.80546,0.80581,73600000.0
2008-04-14 23:35:00,0.80597,0.80662,0.80454,0.80566,54400000.0
2008-04-14 23:40:00,0.80579,0.80608,0.80578,0.80579,48000000.0
2008-04-14 23:45:00,0.80569,0.80588,0.80559,0.80572,52800000.0
2008-04-14 23:50:00,0.80586,0.80716,0.80563,0.80705,65600000.0
2008-04-14 23:55:00,0.80707,0.80709,0.80671,0.8068,51600000.0
2008-04-15 00:00:00,0.80657,0.8069,0.80652,0.80678,44800000.0
2008-04-15 00:05:00,0.8065,0.80689,0.80633,0.80689,43200000.0
2008-04-15 00:10:00,0.80691,0.80694,0.8065,0.80685,52800000.0
2008-04-15 00:15:00,0.80668,0.80736,0.80667,0.80667,54400000.0
2008-04-15 00:20:00,0.80667,0.80676,0.80645,0.80656,60800000.0
2008-04-15 00:25:00,0.80655,0.80658,0.80542,0.80557,55400000.0
2008-04-15 00:30:00,0.80541,0.80621,0.80541,0.80611,57600000.0
2008-04-15 00:35:00,0.80608,0.80634,0.80606,0.80621,65000000.0
2008-04-15 00:40:00,0.80632,0.80645,0.80601,0.80617,48000000.0
2008-04-15 00:45:00,0.8054,0.8054,0.80364,0.80478,70400000.0
2008-04-15 00:50:00,0.80491,0.80537,0.80482,0.80533,52800000.0
2008-04-15 00:55:00,0.80534,0.80558,0.8041,0.80558,67600000.0
2008-04-15 01:00:00,0.80606,0.8065,0.80527,0.80542,59600000.0
2008-04-15 01:05:00,0.80546,0.80591,0.80544,0.80565,66000000.0
2008-04-15 01:10:00,0.8057,0.80597,0.80543,0.80543,57600000.0
2008-04-15 01:15:00,0.80557,0.80624,0.80557,0.80612,70200000.0
2008-04-15 01:20:00,0.8061,0.80626,0.80545,0.80558,64000000.0
2008-04-15 01:25:00,0.80611,0.80641,0.80608,0.80633,52600000.0
2008-04-15 01:30:00,0.80637,0.80645,0.80598,0.80635,59200000.0
2008-04-15 01:35:00,0.8065,0.80675,0.806,0.806,51600000.0
2008-04-15 01:40:00,0.80633,0.80633,0.80594,0.80597,51200000.0
2008-04-15 01:45:00,0.80592,0.80595,0.80538,0.80547,43200000.0
2008-04-15 01:50:00,0.8057,0.80571,0.80549,0.80549,41600000.0
2008-04-15 01:55:00,0.80541,0.80558,0.80525,0.80525,64400000.0
2008-04-15 02:00:00,0.80519,0.806,0.80519,0.8059,59200000.0
2008-04-15 02:05:00,0.80584,0.80599,0.80563,0.80599,49400000.0
2008-04-15 02:10:00,0.80561,0.80604,0.80495,0.8053,33600000.0
2008-04-15 02:15:00,0.80552,0.80597,0.80552,0.80597,58400000.0
2008-04-15 02:20:00,0.80593,0.80597,0.80497,0.80518,54800000.0
2008-04-15 02:25:00,0.80521,0.80592,0.80409,0.80462,41600000.0
2008-04-15 02:30:00,0.80508,0.80587,0.805,0.80581,59200000.0
2008-04-15 02:35:00,0.80534,0.80614,0.80534,0.80611,53800000.0
2008-04-15 02:40:00,0.80606,0.80653,0.80488,0.80649,57000000.0
2008-04-15 02:45:00,0.80548,0.80614,0.8054,0.80607,46400000.0
2008-04-15 02:50:00,0.80608,0.80623,0.80595,0.80621,57000000.0
2008-04-15 02:55:00,0.80613,0.80613,0.8053,0.80531,62800000.0
2008-04-15 03:00:00,0.80561,0.80583,0.80535,0.8056,54400000.0
2008-04-15 03:05:00,0.80579,0.8061,0.80579,0.80599,42000000.0
2008-04-15 03:10:00,0.8061,0.80629,0.80579,0.80579,62400000.0
2008-04-15 03:15:00,0.80575,0.80676,0.80575,0.80638,46400000.0
2008-04-15 03:20:00,0.80641,0.80641,0.80561,0.80586,66000000.0
2008-04-15 03:25:00,0.80585,0.80624,0.80538,0.80616,59200000.0
2008-04-15 03:30:00,0.8062,0.8062,0.80552,0.80578,62800000.0
2008-04-15 03:35:00,0.80582,0.80594,0.80522,0.80536,43200000.0
2008-04-15 03:40:00,0.80528,0.80542,0.80511,0.80519,47400000.0
2008-04-15 03:45:00,0.80519,0.80612,0.80519,0.80612,49600000.0
2008-04-15 03:50:00,0.8062,0.80624,0.80569,0.80585,41600000.0
2008-04-15 03:55:00,0.80568,0.80649,0.80564,0.80643,49600000.0
2008-04-15 04:00:00,0.80623,0.80663,0.80586,0.80615,51600000.0
2008-04-15 04:05:00,0.80643,0.80643,0.80571,0.80614,44800000.0
2008-04-15 04:10:00,0.80595,0.80632,0.80572,0.80584,20800000.0
2008-04-15 04:15:00,0.80623,0.8063,0.8061,0.8062,41600000.0
2008-04-15 04:20:00,0.80608,0.80617,0.80512,0.80593,36800000.0
2008-04-15 04:25:00,0.80611,0.80616,0.8058,0.80589,36600000.0
2008-04-15 04:30:00,0.80604,0.80609,0.8057,0.80595,27200000.0
2008-04-15 04:35:00,0.8059,0.80608,0.80574,0.8059,24000000.0
2008-04-15 04:40:00,0.80605,0.80641,0.80551,0.80636,41600000.0
2008-04-15 04:45:00,0.80538,0.80592,0.80538,0.80578,59200000.0
2008-04-15 04:50:00,0.80593,0.8061,0.80573,0.80581,35600000.0
2008-04-15 04:55:00,0.80577,0.80585,0.80475,0.80522,67200000.0
2008-04-15 05:00:00,0.80519,0.80534,0.80404,0.80519,67200000.0
2008-04-15 05:05:00,0.80478,0.80533,0.8047,0.80497,54400000.0
2008-04-15 05:10:00,0.80501,0.80561,0.80501,0.80506,46400000.0
2008-04-15 05:15:00,0.80491,0.80623,0.80491,0.80593,41600000.0
2008-04-15 05:20:00,0.8061,0.80632,0.80569,0.80581,43200000.0
2008-04-15 05:25:00,0.80621,0.80621,0.80554,0.80585,60800000.0
2008-04-15 05:30:00,0.80552,0.80642,0.80552,0.80625,51200000.0
2008-04-15 05:35:00,0.80628,0.80628,0.80602,0.8062,64000000.0
2008-04-15 05:40:00,0.8062,0.80622,0.80559,0.80599,46400000.0
2008-04-15 05:45:00,0.80613,0.80617,0.80576,0.80576,58600000.0
2008-04-15 05:50:00,0.80579,0.80618,0.8056,0.80608,64000000.0
2008-04-15 05:55:00,0.80615,0.80648,0.8054,0.8059,59200000.0
2008-04-15 06:00:00,0.80603,0.80612,0.80572,0.80597,59600000.0
2008-04-15 06:05:00,0.80622,0.80692,0.80585,0.80594,60200000.0
2008-04-15 06:10:00,0.80621,0.80626,0.80564,0.80609,52800000.0
2008-04-15 06:15:00,0.80606,0.80645,0.80571,0.80645,58600000.0
2008-04-15 06:20:00,0.80649,0.80687,0.80583,0.80626,56000000.0
2008-04-15 06:25:00,0.80647,0.80655,0.80616,0.80641,32000000.0
2008-04-15 06:30:00,0.80595,0.80636,0.80595,0.80595,41600000.0
2008-04-15 06:35:00,0.80594,0.80617,0.80575,0.80575,48000000.0
2008-04-15 06:40:00,0.80563,0.80563,0.8053,0.80544,55400000.0
2008-04-15 06:45:00,0.80549,0.80564,0.80538,0.80559,28800000.0
2008-04-15 06:50:00,0.80563,0.80566,0.80495,0.80507,47400000.0
2008-04-15 06:55:00,0.80569,0.80645,0.80559,0.80644,40000000.0
2008-04-15 07:00:00,0.80601,0.80687,0.80601,0.80687,54400000.0
2008-04-15 07:05:00,0.80675,0.80675,0.80595,0.80636,54400000.0
2008-04-15 07:10:00,0.80633,0.8067,0.8063,0.80638,49600000.0
2008-04-15 07:15:00,0.80644,0.80653,0.80541,0.80642,56000000.0
2008-04-15 07:20:00,0.80631,0.8067,0.80623,0.8067,62400000.0
2008-04-15 07:25:00,0.80674,0.80681,0.80641,0.80656,67200000.0
2008-04-15 07:30:00,0.80684,0.807,0.80653,0.807,52800000.0
2008-04-15 07:35:00,0.80691,0.80719,0.80618,0.80618,55400000.0
2008-04-15 07:40:00,0.80621,0.80636,0.80527,0.80544,62400000.0
2008-04-15 07:45:00,0.80547,0.80593,0.80527,0.80589,66000000.0
2008-04-15 07:50:00,0.80606,0.80625,0.8054,0.80548,62400000.0
2008-04-15 07:55:00,0.80575,0.80611,0.8054,0.80543,60800000.0
2008-04-15 08:00:00,0.8051,0.80527,0.80476,0.80506,75200000.0
2008-04-15 08:05:00,0.805,0.80589,0.80497,0.80569,59200000.0
2008-04-15 08:10:00,0.8056,0.80578,0.80523,0.80575,59200000.0
2008-04-15 08:15:00,0.80574,0.80574,0.80546,0.80564,67200000.0
2008-04-15 08:20:00,0.80544,0.80601,0.80531,0.80555,60800000.0
2008-04-15 08:25:00,0.8055,0.80612,0.80545,0.80587,60800000.0
2008-04-15 08:30:00,0.80584,0.8065,0.80579,0.80629,68800000.0
2008-04-15 08:35:00,0.8062,0.80696,0.8062,0.80646,69800000.0
2008-04-15 08:40:00,0.8065,0.80675,0.8059,0.80673,59200000.0
2008-04-15 08:45:00,0.80663,0.80681,0.80604,0.80681,70800000.0
2008-04-15 08:50:00,0.80689,0.80728,0.80665,0.80714,59200000.0
2008-04-15 08:55:00,0.80733,0.80831,0.80733,0.80755,70400000.0
2008-04-15 09:00:00,0.80751,0.80778,0.80692,0.80778,73600000.0
2008-04-15 09:05:00,0.80785,0.80826,0.80743,0.80743,64000000.0
2008-04-15 09:10:00,0.80729,0.80739,0.80683,0.80685,60800000.0
2008-04-15 09:15:00,0.80687,0.80718,0.80586,0.80647,67200000.0
2008-04-15 09:20:00,0.80631,0.80659,0.80614,0.80614,50600000.0
2008-04-15 09:25:00,0.80596,0.80614,0.80555,0.80573,58000000.0
2008-04-15 09:30:00,0.80621,0.80621,0.80567,0.80579,67600000.0
2008-04-15 09:35:00,0.80577,0.80592,0.80502,0.80552,59600000.0
2008-04-15 09:40:00,0.80425,0.80663,0.80425,0.80663,70400000.0
2008-04-15 09:45:00,0.80645,0.80649,0.80607,0.80643,67200000.0
2008-04-15 09:50:00,0.80638,0.80643,0.80612,0.80634,57600000.0
2008-04-15 09:55:00,0.80629,0.80629,0.80528,0.80531,64000000.0
2008-04-15 10:00:00,0.80529,0.80533,0.80475,0.80511,55200000.0
2008-04-15 10:05:00,0.80512,0.80521,0.80419,0.80459,68800000.0
2008-04-15 10:10:00,0.80475,0.80517,0.80411,0.80411,69200000.0
2008-04-15 10:15:00,0.80399,0.80492,0.80399,0.80446,60800000.0
2008-04-15 10:20:00,0.80428,0.80431,0.80403,0.80413,67200000.0
2008-04-15 10:25:00,0.80409,0.80478,0.80406,0.80437,62400000.0
2008-04-15 10:30:00,0.80429,0.80471,0.80385,0.80456,67200000.0
2008-04-15 10:35:00,0.80468,0.80523,0.80448,0.80494,62800000.0
2008-04-15 10:40:00,0.80482,0.80491,0.80449,0.80473,74000000.0
2008-04-15 10:45:00,0.80473,0.80473,0.80307,0.80313,68800000.0
2008-04-15 10:50:00,0.80313,0.80314,0.80174,0.8019,66600000.0
2008-04-15 10:55:00,0.80189,0.803,0.80189,0.80264,70800000.0
2008-04-15 11:00:00,0.80239,0.8029,0.80186,0.80283,65600000.0
2008-04-15 11:05:00,0.80283,0.80324,0.80266,0.8028,63800000.0
2008-04-15 11:10:00,0.80285,0.8033,0.80233,0.80285,74000000.0
2008-04-15 11:15:00,0.80283,0.80377,0.8028,0.80344,64000000.0
2008-04-15 11:20:00,0.8035,0.80376,0.80313,0.80313,62400000.0
2008-04-15 11:25:00,0.80315,0.80349,0.80304,0.80304,60800000.0
2008-04-15 11:30:00,0.80289,0.80321,0.80275,0.80314,74600000.0
2008-04-15 11:35:00,0.80331,0.80349,0.80287,0.80335,67200000.0
2008-04-15 11:40:00,0.80339,0.80377,0.80321,0.80344,69800000.0
2008-04-15 11:45:00,0.80322,0.80377,0.80322,0.80365,67200000.0
2008-04-15 11:50:00,0.8036,0.80441,0.80301,0.80439,69800000.0
2008-04-15 11:55:00,0.80447,0.8045,0.80379,0.80403,59200000.0
2008-04-15 12:00:00,0.80355,0.80408,0.80265,0.80379,74600000.0
2008-04-15 12:05:00,0.80344,0.804,0.80319,0.8033,65600000.0
2008-04-15 12:10:00,0.80325,0.80325,0.80259,0.80266,76800000.0
2008-04-15 12:15:00,0.80271,0.80291,0.80252,0.80265,76200000.0
2008-04-15 12:20:00,0.80264,0.80285,0.80164,0.80273,65600000.0
2008-04-15 12:25:00,0.80277,0.80325,0.8019,0.80293,62400000.0
2008-04-15 12:30:00,0.80287,0.8029,0.80169,0.80169,51200000.0
2008-04-15 12:35:00,0.80166,0.80215,0.80149,0.80179,68800000.0
2008-04-15 12:40:00,0.8017,0.80202,0.80165,0.80199,72000000.0
2008-04-15 12:45:00,0.80201,0.80201,0.80138,0.80142,67600000.0
2008-04-15 12:50:00,0.80144,0.80199,0.80116,0.8019,70800000.0
2008-04-15 12:55:00,0.80185,0.80195,0.80161,0.80186,70400000.0
2008-04-15 13:00:00,0.8018,0.80181,0.80124,0.80137,60800000.0
2008-04-15 13:05:00,0.80128,0.80173,0.80118,0.80164,76800000.0
2008-04-15 13:10:00,0.80166,0.80171,0.80132,0.80134,56000000.0
2008-04-15 13:15:00,0.8013,0.8013,0.8004,0.80071,78400000.0
2008-04-15 13:20:00,0.80076,0.80082,0.79993,0.80016,62400000.0
2008-04-15 13:25:00,0.80016,0.8006,0.80015,0.80039,64000000.0
2008-04-15 13:30:00,0.80054,0.80077,0.8003,0.80053,72000000.0
2008-04-15 13:35:00,0.80083,0.80112,0.80072,0.80084,70800000.0
2008-04-15 13:40:00,0.80062,0.80062,0.79934,0.79991,58000000.0
2008-04-15 13:45:00,0.79991,0.80002,0.79964,0.80002,116800000.0
2008-04-15 13:50:00,0.79998,0.80054,0.79948,0.80051,93800000.0
2008-04-15 13:55:00,0.80059,0.80094,0.80015,0.80019,73000000.0
2008-04-15 14:00:00,0.80025,0.80042,0.80001,0.80001,139600000.0
2008-04-15 14:05:00,0.79992,0.79992,0.79935,0.79974,96000000.0
2008-04-15 14:10:00,0.79974,0.80079,0.79974,0.80078,101200000.0
2008-04-15 14:15:00,0.80121,0.80121,0.79884,0.80018,81600000.0
2008-04-15 14:20:00,0.80028,0.80048,0.80005,0.80036,95200000.0
2008-04-15 14:25:00,0.80036,0.80064,0.80002,0.8001,205600000.0
2008-04-15 14:30:00,0.80008,0.80021,0.79944,0.80018,89600000.0
2008-04-15 14:35:00,0.8002,0.8002,0.79907,0.79953,144000000.0
2008-04-15 14:40:00,0.79966,0.7998,0.79934,0.79962,180200000.0
2008-04-15 14:45:00,0.79938,0.79957,0.79883,0.79952,92800000.0
2008-04-15 14:50:00,0.79972,0.79988,0.79935,0.79988,124800000.0
2008-04-15 14:55:00,0.79989,0.80059,0.79983,0.7999,88000000.0
2008-04-15 15:00:00,0.80005,0.8001,0.79972,0.79974,109600000.0
2008-04-15 15:05:00,0.79978,0.79988,0.79947,0.79947,120000000.0
2008-04-15 15:10:00,0.7995,0.79957,0.79886,0.79894,168400000.0
2008-04-15 15:15:00,0.79811,0.79913,0.79811,0.79852,89600000.0
2008-04-15 15:20:00,0.79877,0.79902,0.79872,0.79901,108800000.0
2008-04-15 15:25:00,0.79901,0.79929,0.79789,0.79877,178200000.0
2008-04-15 15:30:00,0.79755,0.79884,0.79719,0.79856,132000000.0
2008-04-15 15:35:00,0.79852,0.79854,0.79783,0.79825,125200000.0
2008-04-15 15:40:00,0.79817,0.79846,0.79799,0.79799,164800000.0
2008-04-15 15:45:00,0.79789,0.79789,0.79697,0.79712,137600000.0
2008-04-15 15:50:00,0.79722,0.79768,0.79675,0.79756,119800000.0
2008-04-15 15:55:00,0.7974,0.79797,0.79718,0.79789,118200000.0
2008-04-15 16:00:00,0.79783,0.79824,0.79769,0.79769,156800000.0
2008-04-15 16:05:00,0.79763,0.7981,0.79749,0.7979,188800000.0
2008-04-15 16:10:00,0.79762,0.79787,0.79654,0.79754,141200000.0
2008-04-15 16:15:00,0.79758,0.79852,0.79734,0.7983,132800000.0
2008-04-15 16:20:00,0.79854,0.79903,0.79836,0.79855,142800000.0
2008-04-15 16:25:00,0.79862,0.7989,0.7979,0.79791,96000000.0
2008-04-15 16:30:00,0.79788,0.79797,0.79761,0.79783,248800000.0
2008-04-15 16:35:00,0.79781,0.79808,0.79747,0.79777,242400000.0
2008-04-15 16:40:00,0.79793,0.79816,0.79769,0.79809,136400000.0
2008-04-15 16:45:00,0.79762,0.79809,0.79762,0.79802,306800000.0
2008-04-15 16:50:00,0.79808,0.79815,0.79735,0.79737,197800000.0
2008-04-15 16:55:00,0.79738,0.79765,0.79728,0.79743,251000000.0
2008-04-15 17:00:00,0.79771,0.79778,0.79745,0.79754,245600000.0
2008-04-15 17:05:00,0.79744,0.79822,0.79739,0.79808,219200000.0
2008-04-15 17:10:00,0.7981,0.79843,0.79794,0.79832,187000000.0
2008-04-15 17:15:00,0.79829,0.79846,0.79817,0.79839,170400000.0
2008-04-15 17:20:00,0.79839,0.79855,0.79831,0.7985,91200000.0
2008-04-15 17:25:00,0.79836,0.79836,0.79756,0.79763,138400000.0
2008-04-15 17:30:00,0.79769,0.79814,0.79759,0.79766,225000000.0
2008-04-15 17:35:00,0.79774,0.79788,0.79769,0.79774,272400000.0
2008-04-15 17:40:00,0.79777,0.79804,0.79767,0.7977,174400000.0
2008-04-15 17:45:00,0.79764,0.7979,0.79755,0.79783,265400000.0
2008-04-15 17:50:00,0.79786,0.79792,0.79777,0.7979,202000000.0
2008-04-15 17:55:00,0.79789,0.79789,0.79769,0.79772,286800000.0
2008-04-15 18:00:00,0.79771,0.79816,0.7975,0.79816,223400000.0
2008-04-15 18:05:00,0.79819,0.79824,0.79773,0.79805,328400000.0
2008-04-15 18:10:00,0.79814,0.79853,0.79808,0.79853,102400000.0
2008-04-15 18:15:00,0.79852,0.79852,0.79764,0.79764,238200000.0
2008-04-15 18:20:00,0.79756,0.79789,0.79734,0.79743,238400000.0
2008-04-15 18:25:00,0.79755,0.7981,0.79728,0.7981,127800000.0
2008-04-15 18:30:00,0.79811,0.7985,0.7979,0.79837,132200000.0
2008-04-15 18:35:00,0.79837,0.79847,0.79776,0.79788,91200000.0
2008-04-15 18:40:00,0.79825,0.79832,0.79782,0.79823,136000000.0
2008-04-15 18:45:00,0.79765,0.79832,0.79762,0.79817,107600000.0
2008-04-15 18:50:00,0.79817,0.79902,0.79802,0.79832,78400000.0
2008-04-15 18:55:00,0.79796,0.79831,0.7979,0.79797,99200000.0
2008-04-15 19:00:00,0.79806,0.7983,0.79772,0.79799,44200000.0
2008-04-15 19:05:00,0.79795,0.7983,0.79792,0.79822,170000000.0
2008-04-15 19:10:00,0.79789,0.79832,0.79788,0.7982,100200000.0
2008-04-15 19:15:00,0.79775,0.79885,0.79775,0.79885,65600000.0
2008-04-15 19:20:00,0.79792,0.79838,0.79792,0.7982,95400000.0
2008-04-15 19:25:00,0.7982,0.79862,0.79819,0.79858,59200000.0
2008-04-15 19:30:00,0.79863,0.799,0.79862,0.79886,64000000.0
2008-04-15 19:35:00,0.79893,0.79893,0.79825,0.79851,59200000.0
2008-04-15 19:40:00,0.79868,0.79891,0.79835,0.79864,62200000.0
2008-04-15 19:45:00,0.79891,0.79907,0.79864,0.79881,67200000.0
2008-04-15 19:50:00,0.79891,0.79896,0.79824,0.79868,68200000.0
2008-04-15 19:55:00,0.79878,0.79903,0.79852,0.79898,64000000.0
2008-04-15 20:00:00,0.79888,0.79941,0.7988,0.79929,64400000.0
2008-04-15 20:05:00,0.79933,0.79942,0.79885,0.79941,46400000.0
2008-04-15 20:10:00,0.799,0.79944,0.799,0.79938,65600000.0
2008-04-15 20:15:00,0.79939,0.7995,0.79926,0.79944,62400000.0
2008-04-15 20:20:00,0.79955,0.79987,0.79866,0.79933,60800000.0
2008-04-15 20:25:00,0.79942,0.79955,0.79902,0.79931,71400000.0
2008-04-15 20:30:00,0.79929,0.79929,0.7986,0.79909,52800000.0
2008-04-15 20:35:00,0.79914,0.79914,0.79858,0.79914,57600000.0
2008-04-15 20:40:00,0.79919,0.79983,0.79919,0.79977,57600000.0
2008-04-15 20:45:00,0.79978,0.80023,0.79975,0.79993,67600000.0
2008-04-15 20:50:00,0.79998,0.80024,0.79986,0.8,56000000.0
2008-04-15 20:55:00,0.8,0.80023,0.79975,0.80008,66600000.0
2008-04-15 21:00:00,0.79994,0.80036,0.79987,0.80027,61600000.0
2008-04-15 21:05:00,0.80027,0.80027,0.79969,0.79987,52800000.0
2008-04-15 21:10:00,0.80016,0.80046,0.79986,0.79997,66000000.0
2008-04-15 21:15:00,0.79977,0.80088,0.79975,0.80088,49600000.0
2008-04-15 21:20:00,0.80032,0.80032,0.79935,0.79995,25600000.0
2008-04-15 21:25:00,0.79997,0.80002,0.79967,0.7999,45200000.0
2008-04-15 21:30:00,0.80005,0.80054,0.8,0.80038,51200000.0
2008-04-15 21:35:00,0.80004,0.80041,0.79983,0.80004,53800000.0
2008-04-15 21:40:00,0.79977,0.80009,0.79955,0.8,67200000.0
2008-04-15 21:45:00,0.79965,0.8001,0.7996,0.79978,49600000.0
2008-04-15 21:50:00,0.79974,0.80006,0.79879,0.8,67200000.0
2008-04-15 21:55:00,0.79999,0.80007,0.79884,0.79932,70400000.0
2008-04-15 22:00:00,0.79959,0.79967,0.79911,0.79914,65400000.0
2008-04-15 22:05:00,0.79935,0.79953,0.79895,0.79927,65600000.0
2008-04-15 22:10:00,0.7994,0.79959,0.79916,0.79941,73800000.0
2008-04-15 22:15:00,0.79941,0.79955,0.79902,0.79935,59600000.0
2008-04-15 22:20:00,0.79956,0.79977,0.79944,0.79967,50600000.0
2008-04-15 22:25:00,0.79973,0.79994,0.79889,0.79993,49000000.0
2008-04-15 22:30:00,0.80016,0.80071,0.80001,0.80025,52800000.0
2008-04-15 22:35:00,0.80044,0.80073,0.79985,0.79992,64000000.0
2008-04-15 22:40:00,0.79996,0.80017,0.79966,0.80013,44800000.0
2008-04-15 22:45:00,0.80023,0.80033,0.79974,0.79979,64000000.0
2008-04-15 22:50:00,0.79966,0.7998,0.79943,0.79959,53200000.0
2008-04-15 22:55:00,0.79937,0.79994,0.79923,0.79993,52800000.0
2008-04-15 23:00:00,0.80004,0.80031,0.79976,0.80028,43200000.0
2008-04-15 23:05:00,0.80021,0.8014,0.80021,0.80104,55400000.0
2008-04-15 23:10:00,0.80107,0.80113,0.80045,0.80091,48000000.0
2008-04-15 23:15:00,0.80071,0.8009,0.79987,0.79993,60800000.0
2008-04-15 23:20:00,0.79995,0.80032,0.79983,0.80007,64000000.0
2008-04-15 23:25:00,0.8003,0.8003,0.79973,0.80001,51200000.0
2008-04-15 23:30:00,0.79978,0.79978,0.79876,0.79911,88400000.0
2008-04-15 23:35:00,0.79911,0.79926,0.79795,0.79908,50400000.0
2008-04-15 23:40:00,0.79916,0.79927,0.79891,0.79913,33600000.0
2008-04-15 23:45:00,0.79926,0.79971,0.79912,0.79946,52800000.0
2008-04-15 23:50:00,0.79951,0.80036,0.79929,0.79983,72000000.0
2008-04-15 23:55:00,0.79983,0.79994,0.79964,0.79994,41600000.0
2008-04-16 00:00:00,0.79996,0.8001,0.79905,0.7991,43200000.0
2008-04-16 00:05:00,0.79973,0.79981,0.79929,0.79936,41600000.0
2008-04-16 00:10:00,0.79976,0.79976,0.7991,0.79926,44800000.0
2008-04-16 00:15:00,0.79936,0.79966,0.79936,0.79957,43200000.0
2008-04-16 00:20:00,0.79951,0.79951,0.79876,0.79908,61800000.0
2008-04-16 00:25:00,0.79896,0.79931,0.79887,0.799,55400000.0
2008-04-16 00:30:00,0.79887,0.79892,0.79842,0.79861,57600000.0
2008-04-16 00:35:00,0.79884,0.79925,0.79871,0.79925,66000000.0
2008-04-16 00:40:00,0.79931,0.79953,0.799,0.7992,49600000.0
2008-04-16 00:45:00,0.79877,0.7994,0.79873,0.79901,70400000.0
2008-04-16 00:50:00,0.79905,0.79905,0.79826,0.79848,52800000.0
2008-04-16 00:55:00,0.79846,0.79867,0.79744,0.7978,67200000.0
2008-04-16 01:00:00,0.79783,0.79805,0.79766,0.79805,59200000.0
2008-04-16 01:05:00,0.79809,0.79876,0.79801,0.79875,65600000.0
2008-04-16 01:10:00,0.7988,0.79887,0.79816,0.79824,60800000.0
2008-04-16 01:15:00,0.79825,0.79843,0.79805,0.79816,73000000.0
2008-04-16 01:20:00,0.79817,0.7982,0.79754,0.79768,64800000.0
2008-04-16 01:25:00,0.79887,0.79887,0.7978,0.79795,43200000.0
2008-04-16 01:30:00,0.79821,0.79833,0.79783,0.79783,54400000.0
2008-04-16 01:35:00,0.79792,0.79812,0.79736,0.79736,47400000.0
2008-04-16 01:40:00,0.79769,0.79805,0.79764,0.7979,51200000.0
2008-04-16 01:45:00,0.79768,0.79804,0.79762,0.79794,56000000.0
2008-04-16 01:50:00,0.79812,0.79837,0.79803,0.79835,44800000.0
2008-04-16 01:55:00,0.79822,0.79863,0.79809,0.79852,50000000.0
2008-04-16 02:00:00,0.79855,0.79856,0.79819,0.79856,44800000.0
2008-04-16 02:05:00,0.79854,0.79886,0.7981,0.79885,44800000.0
2008-04-16 02:10:00,0.79874,0.79878,0.79826,0.79866,56000000.0
2008-04-16 02:15:00,0.7985,0.79864,0.79845,0.79863,59200000.0
2008-04-16 02:20:00,0.7985,0.79879,0.79835,0.79872,59200000.0
2008-04-16 02:25:00,0.79864,0.79878,0.79759,0.79759,36800000.0
2008-04-16 02:30:00,0.79879,0.7993,0.7985,0.79857,52800000.0
2008-04-16 02:35:00,0.79837,0.79932,0.7983,0.79843,45200000.0
2008-04-16 02:40:00,0.79867,0.79872,0.79733,0.7984,54400000.0
2008-04-16 02:45:00,0.79822,0.79845,0.79817,0.7984,57600000.0
2008-04-16 02:50:00,0.79837,0.79838,0.79797,0.79811,46400000.0
2008-04-16 02:55:00,0.79806,0.79812,0.79747,0.79766,62400000.0
2008-04-16 03:00:00,0.79759,0.79759,0.79692,0.79749,52200000.0
2008-04-16 03:05:00,0.79752,0.79787,0.79724,0.79787,65600000.0
2008-04-16 03:10:00,0.79784,0.79835,0.79757,0.79825,62400000.0
2008-04-16 03:15:00,0.79851,0.79864,0.79794,0.79805,46400000.0
2008-04-16 03:20:00,0.79808,0.79861,0.79791,0.79801,58600000.0
2008-04-16 03:25:00,0.79789,0.79803,0.79741,0.79766,59200000.0
2008-04-16 03:30:00,0.79761,0.79796,0.79724,0.79774,62400000.0
2008-04-16 03:35:00,0.79784,0.79797,0.79773,0.79778,44800000.0
2008-04-16 03:40:00,0.79782,0.79817,0.79733,0.79769,44800000.0
2008-04-16 03:45:00,0.79732,0.79778,0.79727,0.7977,46400000.0
2008-04-16 03:50:00,0.79766,0.79777,0.797,0.79722,56000000.0
2008-04-16 03:55:00,0.79799,0.79804,0.79705,0.79705,73200000.0
2008-04-16 04:00:00,0.79702,0.79734,0.79702,0.79727,65000000.0
2008-04-16 04:05:00,0.79733,0.79735,0.79662,0.79679,38400000.0
2008-04-16 04:10:00,0.79682,0.79694,0.79652,0.79688,41600000.0
2008-04-16 04:15:00,0.79684,0.79693,0.7966,0.79685,30400000.0
2008-04-16 04:20:00,0.79697,0.79712,0.79555,0.79657,54400000.0
2008-04-16 04:25:00,0.7967,0.7973,0.7966,0.79716,49600000.0
2008-04-16 04:30:00,0.79713,0.7973,0.79676,0.79727,40000000.0
2008-04-16 04:35:00,0.79722,0.79726,0.79605,0.7969,42000000.0
2008-04-16 04:40:00,0.79694,0.79753,0.79694,0.79753,59200000.0
2008-04-16 04:45:00,0.79742,0.79763,0.79724,0.79736,67200000.0
2008-04-16 04:50:00,0.79745,0.79793,0.79743,0.79793,48000000.0
2008-04-16 04:55:00,0.79791,0.79867,0.79787,0.79798,67200000.0
2008-04-16 05:00:00,0.79808,0.79854,0.79713,0.79852,67600000.0
2008-04-16 05:05:00,0.79848,0.79867,0.79799,0.79806,54400000.0
2008-04-16 05:10:00,0.79799,0.79817,0.79774,0.79817,43200000.0
2008-04-16 05:15:00,0.79788,0.79862,0.79785,0.79804,44800000.0
2008-04-16 05:20:00,0.798,0.79815,0.79767,0.79775,52800000.0
2008-04-16 05:25:00,0.798,0.79823,0.79791,0.79815,48000000.0
2008-04-16 05:30:00,0.79808,0.7985,0.79802,0.7984,51200000.0
2008-04-16 05:35:00,0.79842,0.79848,0.7982,0.79834,54800000.0
2008-04-16 05:40:00,0.79826,0.79827,0.79783,0.79801,59200000.0
2008-04-16 05:45:00,0.79813,0.79838,0.7977,0.79787,59200000.0
2008-04-16 05:50:00,0.798,0.79826,0.79779,0.79795,64400000.0
2008-04-16 05:55:00,0.79787,0.79799,0.79754,0.79799,51200000.0
2008-04-16 06:00:00,0.79806,0.79819,0.798,0.79805,59200000.0
2008-04-16 06:05:00,0.79802,0.79839,0.79789,0.79789,49400000.0
2008-04-16 06:10:00,0.798,0.79805,0.79749,0.79805,36800000.0
2008-04-16 06:15:00,0.79793,0.79827,0.79779,0.79827,46400000.0
2008-04-16 06:20:00,0.79824,0.79839,0.79736,0.79831,56000000.0
2008-04-16 06:25:00,0.79883,0.79886,0.79822,0.79842,32400000.0
2008-04-16 06:30:00,0.79843,0.79844,0.79783,0.79783,41600000.0
2008-04-16 06:35:00,0.79777,0.79859,0.79777,0.79825,44800000.0
2008-04-16 06:40:00,0.79822,0.79826,0.79778,0.79792,62800000.0
2008-04-16 06:45:00,0.79767,0.7984,0.79755,0.79832,48000000.0
2008-04-16 06:50:00,0.79838,0.79876,0.79832,0.79862,47800000.0
2008-04-16 06:55:00,0.7986,0.79869,0.79815,0.79858,40000000.0
2008-04-16 07:00:00,0.79848,0.79894,0.79843,0.79892,54400000.0
2008-04-16 07:05:00,0.799,0.79908,0.7985,0.79853,54400000.0
2008-04-16 07:10:00,0.79858,0.79877,0.79828,0.79858,58400000.0
2008-04-16 07:15:00,0.7984,0.79874,0.7976,0.79861,56000000.0
2008-04-16 07:20:00,0.79859,0.79868,0.79825,0.79839,62400000.0
2008-04-16 07:25:00,0.79819,0.79824,0.79813,0.79824,40000000.0
2008-04-16 07:30:00,0.79797,0.79823,0.79792,0.79823,45200000.0
2008-04-16 07:35:00,0.7983,0.79847,0.79799,0.79824,51600000.0
2008-04-16 07:40:00,0.79826,0.79862,0.79822,0.79854,62400000.0
2008-04-16 07:45:00,0.79852,0.79852,0.79783,0.79822,65600000.0
2008-04-16 07:50:00,0.79824,0.7984,0.79798,0.79825,61800000.0
2008-04-16 07:55:00,0.79827,0.79828,0.79746,0.79798,51200000.0
2008-04-16 08:00:00,0.79795,0.79807,0.79673,0.79688,65600000.0
2008-04-16 08:05:00,0.79709,0.79733,0.7969,0.797,54400000.0
2008-04-16 08:10:00,0.79736,0.79752,0.79686,0.79746,59200000.0
2008-04-16 08:15:00,0.79723,0.79749,0.79632,0.79632,67600000.0
2008-04-16 08:20:00,0.796,0.796,0.7933,0.79373,61200000.0
2008-04-16 08:25:00,0.79374,0.79374,0.79227,0.79335,60800000.0
2008-04-16 08:30:00,0.79365,0.79442,0.79365,0.79423,68800000.0
2008-04-16 08:35:00,0.79429,0.7945,0.79341,0.79399,70400000.0
2008-04-16 08:40:00,0.79393,0.79393,0.79298,0.79305,60200000.0
2008-04-16 08:45:00,0.79305,0.79383,0.79305,0.79382,69800000.0
2008-04-16 08:50:00,0.79367,0.79387,0.79358,0.7936,59000000.0
2008-04-16 08:55:00,0.79355,0.79397,0.79347,0.79364,70400000.0
2008-04-16 09:00:00,0.79379,0.79457,0.79359,0.79457,73600000.0
2008-04-16 09:05:00,0.79468,0.7949,0.79454,0.79461,68800000.0
2008-04-16 09:10:00,0.7946,0.79481,0.79396,0.79443,60800000.0
2008-04-16 09:15:00,0.79448,0.79486,0.79344,0.79418,68000000.0
2008-04-16 09:20:00,0.79437,0.79463,0.79385,0.79447,55400000.0
2008-04-16 09:25:00,0.79465,0.79466,0.79386,0.79414,64800000.0
2008-04-16 09:30:00,0.79421,0.7949,0.79397,0.79478,67200000.0
2008-04-16 09:35:00,0.79459,0.79513,0.79442,0.79488,59200000.0
2008-04-16 09:40:00,0.7936,0.79491,0.7936,0.79491,72000000.0
2008-04-16 09:45:00,0.79512,0.79521,0.79475,0.79521,67200000.0
2008-04-16 09:50:00,0.79544,0.79592,0.79537,0.79577,57600000.0
2008-04-16 09:55:00,0.79572,0.79619,0.79572,0.79604,64000000.0
2008-04-16 10:00:00,0.79588,0.79589,0.79561,0.79565,54800000.0
2008-04-16 10:05:00,0.79568,0.79595,0.79516,0.79521,68200000.0
2008-04-16 10:10:00,0.79541,0.79567,0.79503,0.79503,68800000.0
2008-04-16 10:15:00,0.79509,0.79519,0.79472,0.79496,60800000.0
2008-04-16 10:20:00,0.7953,0.79556,0.79509,0.79547,67200000.0
2008-04-16 10:25:00,0.79531,0.79548,0.79492,0.79518,62400000.0
2008-04-16 10:30:00,0.79516,0.79536,0.7942,0.79486,67200000.0
2008-04-16 10:35:00,0.79487,0.79519,0.79439,0.79443,62400000.0
2008-04-16 10:40:00,0.79427,0.79462,0.79415,0.79445,73000000.0
2008-04-16 10:45:00,0.79448,0.7945,0.79404,0.79442,68600000.0
2008-04-16 10:50:00,0.79415,0.79495,0.79397,0.79495,67200000.0
2008-04-16 10:55:00,0.79481,0.79483,0.79446,0.7945,69800000.0
2008-04-16 11:00:00,0.79452,0.79458,0.79391,0.79425,65600000.0
2008-04-16 11:05:00,0.79412,0.79422,0.79355,0.79385,64000000.0
2008-04-16 11:10:00,0.79371,0.79381,0.79309,0.79321,73000000.0
2008-04-16 11:15:00,0.79356,0.79369,0.7922,0.79263,64000000.0
2008-04-16 11:20:00,0.79283,0.79339,0.79283,0.7932,62400000.0
2008-04-16 11:25:00,0.79315,0.79345,0.79273,0.793,60800000.0
2008-04-16 11:30:00,0.79305,0.79372,0.79305,0.79331,75200000.0
2008-04-16 11:35:00,0.7935,0.7941,0.7935,0.794,67200000.0
2008-04-16 11:40:00,0.79406,0.79442,0.79379,0.79397,69800000.0
2008-04-16 11:45:00,0.79397,0.79399,0.79238,0.7925,67200000.0
2008-04-16 11:50:00,0.79268,0.7941,0.79254,0.7941,70400000.0
2008-04-16 11:55:00,0.79437,0.79438,0.79361,0.79376,59200000.0
2008-04-16 12:00:00,0.79358,0.79425,0.79253,0.79405,75200000.0
2008-04-16 12:05:00,0.7943,0.79437,0.79318,0.79318,65600000.0
2008-04-16 12:10:00,0.79319,0.79434,0.79302,0.79423,76800000.0
2008-04-16 12:15:00,0.79434,0.79458,0.79381,0.79386,76800000.0
2008-04-16 12:20:00,0.79396,0.79396,0.7927,0.79322,66000000.0
2008-04-16 12:25:00,0.79315,0.79341,0.79229,0.79302,62400000.0
2008-04-16 12:30:00,0.79303,0.79303,0.79245,0.79266,65000000.0
2008-04-16 12:35:00,0.79269,0.79384,0.79267,0.79357,68800000.0
2008-04-16 12:40:00,0.79358,0.7939,0.79326,0.79344,72400000.0
2008-04-16 12:45:00,0.79326,0.79331,0.79299,0.79325,67200000.0
2008-04-16 12:50:00,0.79335,0.79392,0.79327,0.79354,69800000.0
2008-04-16 12:55:00,0.79355,0.79405,0.79352,0.79394,70400000.0
2008-04-16 13:00:00,0.79397,0.79397,0.79275,0.79287,60800000.0
2008-04-16 13:05:00,0.79291,0.79406,0.7929,0.79406,76800000.0
2008-04-16 13:10:00,0.79398,0.79408,0.79344,0.79391,58000000.0
2008-04-16 13:15:00,0.79353,0.79365,0.79324,0.79357,78400000.0
2008-04-16 13:20:00,0.79364,0.79377,0.79278,0.79279,62400000.0
2008-04-16 13:25:00,0.79258,0.79281,0.79249,0.79273,64000000.0
2008-04-16 13:30:00,0.79269,0.79313,0.79246,0.79313,72000000.0
2008-04-16 13:35:00,0.79329,0.79366,0.79304,0.79361,70400000.0
2008-04-16 13:40:00,0.79365,0.79365,0.79299,0.79301,57600000.0
2008-04-16 13:45:00,0.79313,0.79353,0.79313,0.7935,116800000.0
2008-04-16 13:50:00,0.79339,0.79339,0.79204,0.79305,96000000.0
2008-04-16 13:55:00,0.79312,0.79381,0.79312,0.79378,73000000.0
2008-04-16 14:00:00,0.79386,0.79399,0.79357,0.79357,139600000.0
2008-04-16 14:05:00,0.7936,0.79363,0.79304,0.79342,96400000.0
2008-04-16 14:10:00,0.79344,0.79399,0.7934,0.7939,102200000.0
2008-04-16 14:15:00,0.79399,0.79497,0.79363,0.79491,85200000.0
2008-04-16 14:20:00,0.79475,0.79553,0.79475,0.79532,96800000.0
2008-04-16 14:25:00,0.79521,0.79533,0.79463,0.79472,205600000.0
2008-04-16 14:30:00,0.79469,0.79499,0.79437,0.7948,97600000.0
2008-04-16 14:35:00,0.79488,0.79495,0.79445,0.7948,143400000.0
2008-04-16 14:40:00,0.79486,0.79506,0.79462,0.7949,180200000.0
2008-04-16 14:45:00,0.7948,0.79644,0.7948,0.79589,99200000.0
2008-04-16 14:50:00,0.79579,0.79625,0.79528,0.79538,124800000.0
2008-04-16 14:55:00,0.79544,0.79549,0.79334,0.79334,87800000.0
2008-04-16 15:00:00,0.79326,0.79326,0.79243,0.79245,108600000.0
2008-04-16 15:05:00,0.79211,0.79261,0.79198,0.79243,119400000.0
2008-04-16 15:10:00,0.79211,0.79218,0.79175,0.79216,168000000.0
2008-04-16 15:15:00,0.79204,0.79227,0.79174,0.79222,90000000.0
2008-04-16 15:20:00,0.79213,0.79253,0.79211,0.79252,117800000.0
2008-04-16 15:25:00,0.79261,0.79266,0.79101,0.79197,177600000.0
2008-04-16 15:30:00,0.79098,0.7925,0.79074,0.79214,133200000.0
2008-04-16 15:35:00,0.7923,0.79241,0.7913,0.79147,123600000.0
2008-04-16 15:40:00,0.79123,0.79184,0.79117,0.79133,156800000.0
2008-04-16 15:45:00,0.79094,0.79176,0.79083,0.79141,137400000.0
2008-04-16 15:50:00,0.7915,0.7915,0.79093,0.79143,120000000.0
2008-04-16 15:55:00,0.79159,0.7916,0.79101,0.79106,118800000.0
2008-04-16 16:00:00,0.791,0.79146,0.79097,0.79142,155200000.0
2008-04-16 16:05:00,0.79128,0.79131,0.79067,0.79094,188200000.0
2008-04-16 16:10:00,0.79067,0.79136,0.78961,0.7913,142400000.0
2008-04-16 16:15:00,0.79125,0.79159,0.79123,0.79151,132800000.0
2008-04-16 16:20:00,0.79173,0.79214,0.79171,0.79208,142800000.0
2008-04-16 16:25:00,0.79203,0.79213,0.7917,0.7917,96000000.0
2008-04-16 16:30:00,0.79163,0.79178,0.79136,0.79171,247200000.0
2008-04-16 16:35:00,0.79159,0.79159,0.79102,0.79136,244000000.0
2008-04-16 16:40:00,0.79133,0.7914,0.79083,0.79105,134400000.0
2008-04-16 16:45:00,0.79113,0.79141,0.79102,0.7911,306200000.0
2008-04-16 16:50:00,0.79114,0.79212,0.79114,0.79194,197200000.0
2008-04-16 16:55:00,0.79198,0.79267,0.79182,0.79254,250600000.0
2008-04-16 17:00:00,0.79276,0.79331,0.7922,0.79307,243800000.0
2008-04-16 17:05:00,0.79302,0.79302,0.79221,0.79244,220000000.0
2008-04-16 17:10:00,0.79245,0.79252,0.792,0.79207,186000000.0
2008-04-16 17:15:00,0.79214,0.79222,0.79168,0.79207,168400000.0
2008-04-16 17:20:00,0.79217,0.79225,0.79148,0.7915,91600000.0
2008-04-16 17:25:00,0.79154,0.7918,0.7913,0.79172,137000000.0
2008-04-16 17:30:00,0.79178,0.79284,0.79153,0.79251,226400000.0
2008-04-16 17:35:00,0.79231,0.79286,0.79223,0.79276,272000000.0
2008-04-16 17:40:00,0.79269,0.79269,0.79166,0.79175,173600000.0
2008-04-16 17:45:00,0.79173,0.79243,0.79167,0.79243,266000000.0
2008-04-16 17:50:00,0.79235,0.79266,0.79218,0.79238,202400000.0
2008-04-16 17:55:00,0.79247,0.79327,0.79219,0.79219,287000000.0
2008-04-16 18:00:00,0.79247,0.7925,0.79207,0.79232,224400000.0
2008-04-16 18:05:00,0.7926,0.79306,0.79213,0.79306,326400000.0
2008-04-16 18:10:00,0.7931,0.79331,0.79265,0.79265,102200000.0
2008-04-16 18:15:00,0.79262,0.79268,0.79218,0.79253,238200000.0
2008-04-16 18:20:00,0.79242,0.79248,0.79205,0.7923,243200000.0
2008-04-16 18:25:00,0.79237,0.79249,0.792,0.79211,128000000.0
2008-04-16 18:30:00,0.79182,0.79227,0.79147,0.79151,132800000.0
2008-04-16 18:35:00,0.79139,0.79161,0.79122,0.79153,90600000.0
2008-04-16 18:40:00,0.7922,0.79221,0.79112,0.79149,130600000.0
2008-04-16 18:45:00,0.79161,0.79162,0.79096,0.79104,120400000.0
2008-04-16 18:50:00,0.79093,0.79122,0.79079,0.79114,96000000.0
2008-04-16 18:55:00,0.79102,0.79119,0.79058,0.79058,99200000.0
2008-04-16 19:00:00,0.79069,0.79121,0.79016,0.7902,53200000.0
2008-04-16 19:05:00,0.79016,0.79028,0.78987,0.79022,169600000.0
2008-04-16 19:10:00,0.79029,0.79041,0.79006,0.7903,105600000.0
2008-04-16 19:15:00,0.79047,0.79083,0.79035,0.79073,70400000.0
2008-04-16 19:20:00,0.79055,0.79055,0.79025,0.79041,90000000.0
2008-04-16 19:25:00,0.78998,0.79048,0.78966,0.79035,65600000.0
2008-04-16 19:30:00,0.79004,0.79033,0.78979,0.78992,64000000.0
2008-04-16 19:35:00,0.78981,0.79064,0.78977,0.79064,59200000.0
2008-04-16 19:40:00,0.79062,0.79076,0.78987,0.79004,62400000.0
2008-04-16 19:45:00,0.79024,0.79056,0.79007,0.7903,67200000.0
2008-04-16 19:50:00,0.79037,0.79042,0.79013,0.79038,68200000.0
2008-04-16 19:55:00,0.79036,0.79039,0.78998,0.79027,63400000.0
2008-04-16 20:00:00,0.79044,0.79077,0.79043,0.79049,64400000.0
2008-04-16 20:05:00,0.7905,0.7905,0.7901,0.79025,58000000.0
2008-04-16 20:10:00,0.79026,0.79045,0.79011,0.79011,62400000.0
2008-04-16 20:15:00,0.79003,0.79003,0.78923,0.78944,65600000.0
2008-04-16 20:20:00,0.78943,0.7899,0.78839,0.78983,60800000.0
2008-04-16 20:25:00,0.7898,0.79012,0.78965,0.78997,77800000.0
2008-04-16 20:30:00,0.7901,0.79015,0.78981,0.78995,59200000.0
2008-04-16 20:35:00,0.79004,0.79024,0.78974,0.79024,57000000.0
2008-04-16 20:40:00,0.79031,0.79062,0.79025,0.79041,60000000.0
2008-04-16 20:45:00,0.79045,0.79045,0.79024,0.79028,62400000.0
2008-04-16 20:50:00,0.79002,0.79032,0.78989,0.78994,56400000.0
2008-04-16 20:55:00,0.79011,0.79028,0.7899,0.79012,67600000.0
2008-04-16 21:00:00,0.79034,0.79035,0.78982,0.78987,51600000.0
2008-04-16 21:05:00,0.79033,0.79033,0.78989,0.79001,36800000.0
2008-04-16 21:10:00,0.79035,0.79049,0.79021,0.79029,66600000.0
2008-04-16 21:15:00,0.79025,0.79025,0.78998,0.79017,62400000.0
2008-04-16 21:20:00,0.79015,0.7903,0.78992,0.79013,41600000.0
2008-04-16 21:25:00,0.7902,0.79033,0.78989,0.79008,62400000.0
2008-04-16 21:30:00,0.79023,0.79034,0.79018,0.79022,51200000.0
2008-04-16 21:35:00,0.78992,0.79022,0.78975,0.78997,54400000.0
2008-04-16 21:40:00,0.7899,0.79057,0.78954,0.79021,73000000.0
2008-04-16 21:45:00,0.79061,0.79079,0.79052,0.79063,49600000.0
2008-04-16 21:50:00,0.79065,0.7908,0.78965,0.79071,66600000.0
2008-04-16 21:55:00,0.7902,0.79076,0.78947,0.79065,69800000.0
2008-04-16 22:00:00,0.79023,0.79119,0.79023,0.79119,48000000.0
2008-04-16 22:05:00,0.79124,0.7915,0.79106,0.7915,62400000.0
2008-04-16 22:10:00,0.79155,0.79169,0.79097,0.79102,73000000.0
2008-04-16 22:15:00,0.79123,0.79128,0.7909,0.79115,51200000.0
2008-04-16 22:20:00,0.79092,0.79095,0.79068,0.79095,48000000.0
2008-04-16 22:25:00,0.7908,0.7908,0.78892,0.78988,59200000.0
2008-04-16 22:30:00,0.78988,0.79016,0.78984,0.79007,52600000.0
2008-04-16 22:35:00,0.79022,0.79081,0.78974,0.79065,49000000.0
2008-04-16 22:40:00,0.79052,0.79076,0.78951,0.79067,46400000.0
2008-04-16 22:45:00,0.79076,0.79115,0.78975,0.79056,64000000.0
2008-04-16 22:50:00,0.79043,0.79079,0.7901,0.79075,60800000.0
2008-04-16 22:55:00,0.791,0.79241,0.791,0.79241,55400000.0
2008-04-16 23:00:00,0.7924,0.79257,0.7921,0.79257,49000000.0
2008-04-16 23:05:00,0.79269,0.79319,0.79263,0.79268,49600000.0
2008-04-16 23:10:00,0.79263,0.79263,0.79218,0.79225,52800000.0
2008-04-16 23:15:00,0.79231,0.79235,0.79211,0.79232,36200000.0
2008-04-16 23:20:00,0.7925,0.7925,0.79207,0.79214,64000000.0
2008-04-16 23:25:00,0.7921,0.79216,0.79203,0.79203,36800000.0
2008-04-16 23:30:00,0.79201,0.79205,0.79095,0.79167,75200000.0
2008-04-16 23:35:00,0.79153,0.79258,0.79125,0.792,51200000.0
2008-04-16 23:40:00,0.79175,0.79233,0.79175,0.79233,57600000.0
2008-04-16 23:45:00,0.79224,0.79278,0.79223,0.79271,61200000.0
2008-04-16 23:50:00,0.79274,0.79278,0.79205,0.79276,66000000.0
2008-04-16 23:55:00,0.79274,0.79274,0.79236,0.79274,51200000.0
2008-04-17 00:00:00,0.79277,0.79305,0.79263,0.79284,59200000.0
2008-04-17 00:05:00,0.79259,0.79289,0.79248,0.79274,57600000.0
2008-04-17 00:10:00,0.79284,0.79286,0.79232,0.79272,52800000.0
2008-04-17 00:15:00,0.79277,0.79279,0.79179,0.79193,54800000.0
2008-04-17 00:20:00,0.79185,0.79221,0.79152,0.79218,62600000.0
2008-04-17 00:25:00,0.79225,0.79257,0.79222,0.79229,56000000.0
2008-04-17 00:30:00,0.79211,0.79234,0.79199,0.79227,57000000.0
2008-04-17 00:35:00,0.79233,0.79242,0.79182,0.79183,65600000.0
2008-04-17 00:40:00,0.79187,0.7919,0.79158,0.79163,49000000.0
2008-04-17 00:45:00,0.79189,0.79231,0.79175,0.79217,70400000.0
2008-04-17 00:50:00,0.79213,0.79213,0.79173,0.79194,52800000.0
2008-04-17 00:55:00,0.79197,0.79219,0.791,0.79209,67600000.0
2008-04-17 01:00:00,0.79219,0.79219,0.79165,0.79188,44800000.0
2008-04-17 01:05:00,0.79207,0.79276,0.79188,0.79197,52800000.0
2008-04-17 01:10:00,0.79194,0.79226,0.79182,0.79182,65600000.0
2008-04-17 01:15:00,0.79216,0.79236,0.79185,0.7919,65600000.0
2008-04-17 01:20:00,0.79185,0.79215,0.79173,0.79201,64000000.0
2008-04-17 01:25:00,0.79204,0.79207,0.79145,0.79153,52200000.0
2008-04-17 01:30:00,0.79133,0.79161,0.79055,0.79055,54400000.0
2008-04-17 01:35:00,0.79088,0.79122,0.79084,0.79084,52200000.0
2008-04-17 01:40:00,0.79114,0.79163,0.7909,0.79159,52800000.0
2008-04-17 01:45:00,0.79179,0.79231,0.79173,0.79202,55400000.0
2008-04-17 01:50:00,0.79204,0.79227,0.7916,0.7916,41600000.0
2008-04-17 01:55:00,0.79222,0.79222,0.79128,0.79175,59000000.0
2008-04-17 02:00:00,0.79183,0.79183,0.7913,0.79143,54400000.0
2008-04-17 02:05:00,0.79169,0.79176,0.79139,0.79157,57600000.0
2008-04-17 02:10:00,0.7914,0.79179,0.7913,0.79149,56400000.0
2008-04-17 02:15:00,0.79132,0.79138,0.79045,0.79045,59200000.0
2008-04-17 02:20:00,0.79036,0.79084,0.79027,0.79068,59200000.0
2008-04-17 02:25:00,0.79069,0.791,0.78967,0.7898,32000000.0
2008-04-17 02:30:00,0.79093,0.79112,0.79062,0.79085,59200000.0
2008-04-17 02:35:00,0.79072,0.79132,0.79072,0.79119,52800000.0
2008-04-17 02:40:00,0.79088,0.79146,0.78976,0.79144,55200000.0
2008-04-17 02:45:00,0.7915,0.79187,0.79142,0.79154,59600000.0
2008-04-17 02:50:00,0.79154,0.79164,0.79121,0.79162,58000000.0
2008-04-17 02:55:00,0.79166,0.79166,0.7912,0.79142,62400000.0
2008-04-17 03:00:00,0.79138,0.7917,0.79114,0.79131,51200000.0
2008-04-17 03:05:00,0.79133,0.79194,0.79106,0.79188,65600000.0
2008-04-17 03:10:00,0.79161,0.79199,0.7913,0.7913,62400000.0
2008-04-17 03:15:00,0.79137,0.79147,0.7911,0.79144,37800000.0
2008-04-17 03:20:00,0.79147,0.79169,0.79129,0.79141,65600000.0
2008-04-17 03:25:00,0.7916,0.79171,0.79133,0.79158,59200000.0
2008-04-17 03:30:00,0.79134,0.79188,0.79134,0.79188,63200000.0
2008-04-17 03:35:00,0.79189,0.79191,0.79136,0.79167,44800000.0
2008-04-17 03:40:00,0.79167,0.79167,0.79113,0.79136,38800000.0
2008-04-17 03:45:00,0.79133,0.7915,0.78985,0.79076,45200000.0
2008-04-17 03:50:00,0.79016,0.7909,0.78999,0.79067,56000000.0
2008-04-17 03:55:00,0.79071,0.79086,0.79031,0.79037,67200000.0
2008-04-17 04:00:00,0.79007,0.79049,0.79002,0.7901,46400000.0
2008-04-17 04:05:00,0.78988,0.79036,0.7898,0.79029,33600000.0
2008-04-17 04:10:00,0.79038,0.79042,0.7902,0.79036,38800000.0
2008-04-17 04:15:00,0.79035,0.79038,0.78998,0.79015,16000000.0
2008-04-17 04:20:00,0.79045,0.79072,0.78965,0.79067,49600000.0
2008-04-17 04:25:00,0.79068,0.79102,0.79068,0.79096,43200000.0
2008-04-17 04:30:00,0.79103,0.7912,0.79056,0.79071,35600000.0
2008-04-17 04:35:00,0.79074,0.79108,0.78992,0.79105,52800000.0
2008-04-17 04:40:00,0.79105,0.79113,0.79088,0.79107,52800000.0
2008-04-17 04:45:00,0.791,0.7912,0.79074,0.7912,58000000.0
2008-04-17 04:50:00,0.79121,0.79139,0.7912,0.79134,52800000.0
2008-04-17 04:55:00,0.79127,0.79129,0.79092,0.79114,49000000.0
2008-04-17 05:00:00,0.79117,0.79171,0.79045,0.7911,67000000.0
2008-04-17 05:05:00,0.79097,0.79176,0.79081,0.79176,53800000.0
2008-04-17 05:10:00,0.79139,0.79147,0.79091,0.79124,52800000.0
2008-04-17 05:15:00,0.79083,0.79135,0.79083,0.79114,44800000.0
2008-04-17 05:20:00,0.79113,0.79135,0.79105,0.79116,52800000.0
2008-04-17 05:25:00,0.79099,0.79145,0.7909,0.79141,68200000.0
2008-04-17 05:30:00,0.79138,0.79207,0.79138,0.79202,51200000.0
2008-04-17 05:35:00,0.79152,0.79212,0.79149,0.79196,64000000.0
2008-04-17 05:40:00,0.792,0.79233,0.79167,0.79227,62400000.0
2008-04-17 05:45:00,0.79196,0.7923,0.7912,0.79213,59200000.0
2008-04-17 05:50:00,0.79205,0.79205,0.7915,0.79168,49600000.0
2008-04-17 05:55:00,0.79208,0.79218,0.79149,0.79158,36800000.0
2008-04-17 06:00:00,0.79206,0.79218,0.7916,0.79207,48400000.0
2008-04-17 06:05:00,0.79161,0.79178,0.79154,0.79161,50000000.0
2008-04-17 06:10:00,0.79168,0.79178,0.7913,0.79153,40400000.0
2008-04-17 06:15:00,0.79144,0.79221,0.79144,0.79211,51200000.0
2008-04-17 06:20:00,0.79204,0.79225,0.79126,0.79157,56000000.0
2008-04-17 06:25:00,0.79159,0.79198,0.79153,0.79186,33600000.0
2008-04-17 06:30:00,0.79205,0.79209,0.79095,0.79101,41600000.0
2008-04-17 06:35:00,0.79136,0.79147,0.79117,0.79128,49600000.0
2008-04-17 06:40:00,0.79107,0.79192,0.79101,0.79174,65600000.0
2008-04-17 06:45:00,0.79165,0.79202,0.79135,0.79163,51200000.0
2008-04-17 06:50:00,0.79165,0.7918,0.79118,0.79169,50600000.0
2008-04-17 06:55:00,0.79165,0.79186,0.79134,0.7918,40000000.0
2008-04-17 07:00:00,0.79147,0.79195,0.79142,0.79186,54400000.0
2008-04-17 07:05:00,0.79179,0.79185,0.7914,0.79155,54400000.0
2008-04-17 07:10:00,0.7914,0.79203,0.79139,0.79178,49000000.0
2008-04-17 07:15:00,0.79199,0.79225,0.79107,0.79208,56000000.0
2008-04-17 07:20:00,0.79194,0.79206,0.79174,0.79203,62400000.0
2008-04-17 07:25:00,0.79173,0.79209,0.79152,0.79209,67600000.0
2008-04-17 07:30:00,0.79212,0.79214,0.79174,0.79182,52800000.0
2008-04-17 07:35:00,0.7918,0.79257,0.79172,0.79199,52800000.0
2008-04-17 07:40:00,0.79191,0.79191,0.79126,0.79137,62400000.0
2008-04-17 07:45:00,0.79169,0.79189,0.79156,0.79156,70400000.0
2008-04-17 07:50:00,0.79153,0.79153,0.79089,0.79097,62400000.0
2008-04-17 07:55:00,0.7911,0.79128,0.7905,0.79128,51200000.0
2008-04-17 08:00:00,0.79137,0.79175,0.7911,0.79173,62400000.0
2008-04-17 08:05:00,0.79171,0.79185,0.79142,0.79142,51200000.0
2008-04-17 08:10:00,0.79167,0.79195,0.79139,0.79139,58600000.0
2008-04-17 08:15:00,0.79141,0.7916,0.79118,0.79149,67200000.0
2008-04-17 08:20:00,0.79104,0.79129,0.79092,0.79103,63400000.0
2008-04-17 08:25:00,0.79079,0.79135,0.79079,0.79122,60800000.0
2008-04-17 08:30:00,0.79117,0.79167,0.79107,0.79167,68800000.0
2008-04-17 08:35:00,0.79165,0.79186,0.79134,0.79159,70400000.0
2008-04-17 08:40:00,0.79148,0.7915,0.78997,0.79009,66000000.0
2008-04-17 08:45:00,0.79023,0.79062,0.79005,0.79033,69800000.0
2008-04-17 08:50:00,0.79019,0.7913,0.79011,0.79117,59200000.0
2008-04-17 08:55:00,0.79112,0.7912,0.79071,0.79097,70600000.0
2008-04-17 09:00:00,0.79092,0.79175,0.79091,0.79172,73600000.0
2008-04-17 09:05:00,0.79173,0.79191,0.7914,0.79184,60800000.0
2008-04-17 09:10:00,0.79165,0.79168,0.79094,0.79098,60800000.0
2008-04-17 09:15:00,0.79081,0.79107,0.78981,0.79083,66600000.0
2008-04-17 09:20:00,0.7911,0.79147,0.79082,0.79102,51600000.0
2008-04-17 09:25:00,0.79136,0.79199,0.79136,0.79173,60800000.0
2008-04-17 09:30:00,0.7918,0.792,0.79146,0.79179,67200000.0
2008-04-17 09:35:00,0.79179,0.79204,0.79172,0.79204,59600000.0
2008-04-17 09:40:00,0.79097,0.79253,0.79097,0.79218,70400000.0
2008-04-17 09:45:00,0.79224,0.79246,0.79201,0.79211,67200000.0
2008-04-17 09:50:00,0.79218,0.79218,0.79171,0.79186,60800000.0
2008-04-17 09:55:00,0.79175,0.7927,0.79166,0.7927,64000000.0
2008-04-17 10:00:00,0.79283,0.79307,0.79195,0.79195,54400000.0
2008-04-17 10:05:00,0.79182,0.79237,0.79179,0.7921,68800000.0
2008-04-17 10:10:00,0.7922,0.79265,0.79201,0.79261,68800000.0
2008-04-17 10:15:00,0.79258,0.79262,0.79226,0.79231,60800000.0
2008-04-17 10:20:00,0.79222,0.79263,0.79182,0.79237,67600000.0
2008-04-17 10:25:00,0.79261,0.79308,0.79253,0.7928,61800000.0
2008-04-17 10:30:00,0.79229,0.79263,0.79189,0.79218,67200000.0
2008-04-17 10:35:00,0.7922,0.7925,0.79185,0.79188,62400000.0
2008-04-17 10:40:00,0.79154,0.79245,0.79138,0.79245,100600000.0
2008-04-17 10:45:00,0.79187,0.79187,0.79106,0.7911,68800000.0
2008-04-17 10:50:00,0.79114,0.79154,0.79024,0.79059,67200000.0
2008-04-17 10:55:00,0.7903,0.79047,0.78986,0.79026,70800000.0
2008-04-17 11:00:00,0.79035,0.79081,0.79035,0.79052,65000000.0
2008-04-17 11:05:00,0.79042,0.7907,0.79021,0.79046,64000000.0
2008-04-17 11:10:00,0.79042,0.79073,0.78954,0.78969,74000000.0
2008-04-17 11:15:00,0.7897,0.79018,0.78961,0.78988,64000000.0
2008-04-17 11:20:00,0.78983,0.79089,0.78983,0.79072,62400000.0
2008-04-17 11:25:00,0.79096,0.79103,0.79033,0.79076,61600000.0
2008-04-17 11:30:00,0.79065,0.7908,0.79047,0.79059,75200000.0
2008-04-17 11:35:00,0.79053,0.79083,0.79042,0.7906,67000000.0
2008-04-17 11:40:00,0.79063,0.7907,0.78972,0.79021,70400000.0
2008-04-17 11:45:00,0.79045,0.79098,0.79037,0.79074,67200000.0
2008-04-17 11:50:00,0.79083,0.79119,0.78991,0.7907,70400000.0
2008-04-17 11:55:00,0.79092,0.79127,0.7909,0.79126,59200000.0
2008-04-17 12:00:00,0.79128,0.79238,0.79062,0.79238,74600000.0
2008-04-17 12:05:00,0.79236,0.79243,0.792,0.79225,65600000.0
2008-04-17 12:10:00,0.79235,0.7927,0.79228,0.79254,76800000.0
2008-04-17 12:15:00,0.79264,0.79291,0.79256,0.79278,77600000.0
2008-04-17 12:20:00,0.79245,0.79245,0.79109,0.79184,65600000.0
2008-04-17 12:25:00,0.79163,0.792,0.79081,0.79184,62400000.0
2008-04-17 12:30:00,0.79195,0.79196,0.79155,0.79171,51200000.0
2008-04-17 12:35:00,0.79169,0.79204,0.79144,0.79169,69200000.0
2008-04-17 12:40:00,0.79167,0.79205,0.79047,0.79123,71400000.0
2008-04-17 12:45:00,0.7915,0.79175,0.79124,0.79127,66600000.0
2008-04-17 12:50:00,0.79145,0.79197,0.79145,0.79186,70200000.0
2008-04-17 12:55:00,0.79177,0.79177,0.79086,0.79126,70800000.0
2008-04-17 13:00:00,0.79227,0.79256,0.79028,0.79062,61200000.0
2008-04-17 13:05:00,0.79062,0.79062,0.78948,0.78956,76800000.0
2008-04-17 13:10:00,0.78954,0.78962,0.78795,0.78831,62400000.0
2008-04-17 13:15:00,0.78831,0.78831,0.78693,0.78693,78400000.0
2008-04-17 13:20:00,0.78666,0.78806,0.78666,0.78806,62800000.0
2008-04-17 13:25:00,0.78798,0.78856,0.78798,0.78803,64400000.0
2008-04-17 13:30:00,0.78816,0.78824,0.78709,0.78732,72000000.0
2008-04-17 13:35:00,0.78752,0.788,0.78752,0.78796,70800000.0
2008-04-17 13:40:00,0.78811,0.7883,0.78775,0.78777,65000000.0
2008-04-17 13:45:00,0.78767,0.78785,0.78688,0.78723,137600000.0
2008-04-17 13:50:00,0.78716,0.78728,0.78608,0.78702,94400000.0
2008-04-17 13:55:00,0.787,0.78729,0.78655,0.7866,74000000.0
2008-04-17 14:00:00,0.78656,0.78784,0.78646,0.78784,138600000.0
2008-04-17 14:05:00,0.78781,0.78781,0.78709,0.78711,96000000.0
2008-04-17 14:10:00,0.78708,0.78747,0.78703,0.7873,102400000.0
2008-04-17 14:15:00,0.78723,0.78771,0.78642,0.78746,81600000.0
2008-04-17 14:20:00,0.78754,0.7879,0.78733,0.78785,96000000.0
2008-04-17 14:25:00,0.78788,0.78814,0.78758,0.78782,207000000.0
2008-04-17 14:30:00,0.78775,0.78837,0.7877,0.78813,92800000.0
2008-04-17 14:35:00,0.78832,0.78853,0.78823,0.78837,143400000.0
2008-04-17 14:40:00,0.78855,0.78905,0.78844,0.78904,182000000.0
2008-04-17 14:45:00,0.78932,0.78932,0.78855,0.78904,101800000.0
2008-04-17 14:50:00,0.78915,0.78958,0.78898,0.78958,125200000.0
2008-04-17 14:55:00,0.78968,0.79002,0.78918,0.78951,88000000.0
2008-04-17 15:00:00,0.78967,0.79072,0.78937,0.79055,108800000.0
2008-04-17 15:05:00,0.79064,0.79117,0.79037,0.79042,120400000.0
2008-04-17 15:10:00,0.79044,0.7916,0.79044,0.7916,169200000.0
2008-04-17 15:15:00,0.79141,0.79141,0.79056,0.79077,81600000.0
2008-04-17 15:20:00,0.79097,0.7913,0.79091,0.79116,114000000.0
2008-04-17 15:25:00,0.79119,0.7917,0.79029,0.79136,178000000.0
2008-04-17 15:30:00,0.79043,0.79188,0.79031,0.79127,132200000.0
2008-04-17 15:35:00,0.79123,0.79173,0.79123,0.79161,131600000.0
2008-04-17 15:40:00,0.79148,0.79165,0.79114,0.79114,156200000.0
2008-04-17 15:45:00,0.79105,0.79184,0.79099,0.79184,138000000.0
2008-04-17 15:50:00,0.79185,0.79198,0.79143,0.79198,120000000.0
2008-04-17 15:55:00,0.79197,0.79244,0.7918,0.79196,118800000.0
2008-04-17 16:00:00,0.79203,0.79383,0.79203,0.79381,160400000.0
2008-04-17 16:05:00,0.79427,0.79444,0.79361,0.79386,189200000.0
2008-04-17 16:10:00,0.79395,0.79557,0.79295,0.79501,142800000.0
2008-04-17 16:15:00,0.79484,0.79499,0.79452,0.79452,132800000.0
2008-04-17 16:20:00,0.79439,0.79498,0.79422,0.79498,142800000.0
2008-04-17 16:25:00,0.79492,0.79532,0.79492,0.7953,96000000.0
2008-04-17 16:30:00,0.79547,0.79547,0.79512,0.79528,247800000.0
2008-04-17 16:35:00,0.79529,0.79529,0.79456,0.7946,243600000.0
2008-04-17 16:40:00,0.79451,0.79467,0.79404,0.79459,134600000.0
2008-04-17 16:45:00,0.7946,0.79465,0.79397,0.79397,305600000.0
2008-04-17 16:50:00,0.79404,0.79431,0.79396,0.7943,197800000.0
2008-04-17 16:55:00,0.79436,0.79575,0.79436,0.79575,250600000.0
2008-04-17 17:00:00,0.79574,0.79574,0.79506,0.79507,245600000.0
2008-04-17 17:05:00,0.79518,0.7961,0.79503,0.7961,220400000.0
2008-04-17 17:10:00,0.79628,0.79823,0.79628,0.79809,187600000.0
2008-04-17 17:15:00,0.79817,0.79818,0.79765,0.79765,169000000.0
2008-04-17 17:20:00,0.79765,0.79774,0.79708,0.79708,99600000.0
2008-04-17 17:25:00,0.79704,0.79707,0.79592,0.79683,137400000.0
2008-04-17 17:30:00,0.79681,0.79709,0.79594,0.79595,225400000.0
2008-04-17 17:35:00,0.79591,0.79618,0.79543,0.79584,272400000.0
2008-04-17 17:40:00,0.79599,0.79624,0.79579,0.79624,174400000.0
2008-04-17 17:45:00,0.79614,0.79714,0.79593,0.7971,266000000.0
2008-04-17 17:50:00,0.7973,0.7974,0.79693,0.79701,202000000.0
2008-04-17 17:55:00,0.79712,0.79745,0.79625,0.79625,286800000.0
2008-04-17 18:00:00,0.79614,0.79648,0.79607,0.79637,224800000.0
2008-04-17 18:05:00,0.79639,0.7966,0.79625,0.79638,328000000.0
2008-04-17 18:10:00,0.79621,0.79685,0.79606,0.7968,102400000.0
2008-04-17 18:15:00,0.79686,0.79725,0.79681,0.79719,238400000.0
2008-04-17 18:20:00,0.797,0.79705,0.79668,0.79674,245200000.0
2008-04-17 18:25:00,0.7968,0.79788,0.79664,0.79752,127400000.0
2008-04-17 18:30:00,0.79768,0.79781,0.7975,0.79768,133000000.0
2008-04-17 18:35:00,0.79775,0.79803,0.79767,0.79775,91200000.0
2008-04-17 18:40:00,0.79755,0.79755,0.79674,0.79705,135200000.0
2008-04-17 18:45:00,0.79726,0.79785,0.79718,0.79781,120400000.0
2008-04-17 18:50:00,0.79781,0.79801,0.79766,0.79801,92800000.0
2008-04-17 18:55:00,0.79795,0.79797,0.79761,0.79778,98600000.0
2008-04-17 19:00:00,0.79785,0.79785,0.79742,0.79747,52800000.0
2008-04-17 19:05:00,0.79744,0.79747,0.79661,0.79682,168400000.0
2008-04-17 19:10:00,0.79691,0.79749,0.79691,0.79709,96400000.0
2008-04-17 19:15:00,0.79716,0.79724,0.79665,0.7967,70400000.0
2008-04-17 19:20:00,0.79679,0.79679,0.7963,0.7963,96400000.0
2008-04-17 19:25:00,0.7961,0.7964,0.79575,0.79587,65600000.0
2008-04-17 19:30:00,0.79587,0.79587,0.79504,0.79508,64000000.0
2008-04-17 19:35:00,0.79491,0.79574,0.79491,0.79574,59200000.0
2008-04-17 19:40:00,0.79576,0.79589,0.79533,0.79569,62400000.0
2008-04-17 19:45:00,0.79568,0.79607,0.79544,0.79557,66600000.0
2008-04-17 19:50:00,0.79562,0.79589,0.79555,0.79581,68800000.0
2008-04-17 19:55:00,0.79592,0.79592,0.79521,0.79556,64400000.0
2008-04-17 20:00:00,0.79563,0.79569,0.79487,0.79487,63800000.0
2008-04-17 20:05:00,0.79482,0.795,0.79455,0.79476,57600000.0
2008-04-17 20:10:00,0.79455,0.79564,0.79455,0.79534,65600000.0
2008-04-17 20:15:00,0.79532,0.79532,0.79502,0.79531,62400000.0
2008-04-17 20:20:00,0.79537,0.79541,0.79433,0.79528,60800000.0
2008-04-17 20:25:00,0.79519,0.79578,0.79507,0.79551,71400000.0
2008-04-17 20:30:00,0.79578,0.79578,0.79523,0.79537,52800000.0
2008-04-17 20:35:00,0.79533,0.79543,0.79504,0.79507,36200000.0
2008-04-17 20:40:00,0.79505,0.79515,0.79457,0.79505,57600000.0
2008-04-17 20:45:00,0.79482,0.79531,0.79471,0.79523,62400000.0
2008-04-17 20:50:00,0.79541,0.79645,0.79541,0.79624,56400000.0
2008-04-17 20:55:00,0.79644,0.79718,0.79622,0.79718,67600000.0
2008-04-17 21:00:00,0.79722,0.79759,0.79687,0.79759,60800000.0
2008-04-17 21:05:00,0.79763,0.79874,0.79754,0.79874,49600000.0
2008-04-17 21:10:00,0.79887,0.79894,0.79827,0.79838,69200000.0
2008-04-17 21:15:00,0.79849,0.79886,0.79823,0.79856,62400000.0
2008-04-17 21:20:00,0.79845,0.79859,0.79817,0.79848,28800000.0
2008-04-17 21:25:00,0.79841,0.79923,0.79841,0.79863,50000000.0
2008-04-17 21:30:00,0.79852,0.79855,0.79802,0.79806,51200000.0
2008-04-17 21:35:00,0.7978,0.79808,0.79702,0.7971,54400000.0
2008-04-17 21:40:00,0.79731,0.79752,0.79709,0.79744,67200000.0
2008-04-17 21:45:00,0.79758,0.79766,0.79728,0.79742,49600000.0
2008-04-17 21:50:00,0.79739,0.79871,0.79628,0.79728,64400000.0
2008-04-17 21:55:00,0.79722,0.7974,0.79611,0.79726,69800000.0
2008-04-17 22:00:00,0.79719,0.79719,0.79678,0.79688,67200000.0
2008-04-17 22:05:00,0.79693,0.79772,0.79688,0.79771,62200000.0
2008-04-17 22:10:00,0.79747,0.79783,0.79714,0.7978,74800000.0
2008-04-17 22:15:00,0.79749,0.79813,0.79709,0.79764,60800000.0
2008-04-17 22:20:00,0.79776,0.79816,0.79742,0.79816,56000000.0
2008-04-17 22:25:00,0.79826,0.79855,0.79741,0.79843,51200000.0
2008-04-17 22:30:00,0.7984,0.7985,0.79795,0.79795,52200000.0
2008-04-17 22:35:00,0.79793,0.79824,0.79766,0.7978,56000000.0
2008-04-17 22:40:00,0.79789,0.798,0.79745,0.79745,44800000.0
2008-04-17 22:45:00,0.79746,0.79825,0.79739,0.79803,51200000.0
2008-04-17 22:50:00,0.7979,0.79871,0.79763,0.7986,56000000.0
2008-04-17 22:55:00,0.79842,0.79916,0.79842,0.79858,52200000.0
2008-04-17 23:00:00,0.79837,0.79846,0.79783,0.79824,44800000.0
2008-04-17 23:05:00,0.79811,0.79846,0.79797,0.79845,58400000.0
2008-04-17 23:10:00,0.79835,0.79856,0.79812,0.79813,38400000.0
2008-04-17 23:15:00,0.79812,0.79812,0.79747,0.79747,51200000.0
2008-04-17 23:20:00,0.79748,0.79751,0.79728,0.79728,54400000.0
2008-04-17 23:25:00,0.79701,0.79746,0.79701,0.79746,40400000.0
2008-04-17 23:30:00,0.79729,0.79733,0.7964,0.7964,73000000.0
2008-04-17 23:35:00,0.79629,0.79751,0.79612,0.79708,51200000.0
2008-04-17 23:40:00,0.79707,0.79724,0.79648,0.79661,52800000.0
2008-04-17 23:45:00,0.79701,0.79722,0.79654,0.79702,60800000.0
2008-04-17 23:50:00,0.79862,0.79882,0.79637,0.79676,58000000.0
2008-04-17 23:55:00,0.7966,0.79675,0.79649,0.79671,56400000.0
2008-04-18 00:00:00,0.79632,0.79702,0.79632,0.79692,55400000.0
2008-04-18 00:05:00,0.79687,0.7971,0.79651,0.79662,38400000.0
2008-04-18 00:10:00,0.79699,0.79736,0.79671,0.7973,52800000.0
2008-04-18 00:15:00,0.79736,0.7983,0.79725,0.79817,61200000.0
2008-04-18 00:20:00,0.79799,0.79827,0.79748,0.79748,62400000.0
2008-04-18 00:25:00,0.79739,0.79752,0.79723,0.79747,43200000.0
2008-04-18 00:30:00,0.79732,0.79862,0.79708,0.79854,49000000.0
2008-04-18 00:35:00,0.79737,0.79759,0.79729,0.79743,65600000.0
2008-04-18 00:40:00,0.79849,0.79868,0.79668,0.79779,52800000.0
2008-04-18 00:45:00,0.79781,0.79802,0.79759,0.79802,69800000.0
2008-04-18 00:50:00,0.79783,0.79846,0.79767,0.79846,52200000.0
2008-04-18 00:55:00,0.7991,0.79913,0.79839,0.79845,52800000.0
2008-04-18 01:00:00,0.79853,0.7989,0.79828,0.79869,61200000.0
2008-04-18 01:05:00,0.79858,0.79912,0.7985,0.79872,65600000.0
2008-04-18 01:10:00,0.79935,0.79947,0.79852,0.7988,53200000.0
2008-04-18 01:15:00,0.7987,0.79944,0.7987,0.79925,65600000.0
2008-04-18 01:20:00,0.79979,0.79986,0.79911,0.7993,60200000.0
2008-04-18 01:25:00,0.79937,0.79958,0.7992,0.7992,52800000.0
2008-04-18 01:30:00,0.79913,0.79956,0.79849,0.79951,53200000.0
2008-04-18 01:35:00,0.7989,0.79966,0.79827,0.79827,61200000.0
2008-04-18 01:40:00,0.7985,0.79855,0.79792,0.7983,49000000.0
2008-04-18 01:45:00,0.79835,0.79835,0.79731,0.79731,48000000.0
2008-04-18 01:50:00,0.79735,0.79801,0.7969,0.79801,56000000.0
2008-04-18 01:55:00,0.79806,0.79864,0.79802,0.79858,64000000.0
2008-04-18 02:00:00,0.79859,0.79874,0.79826,0.79874,66000000.0
2008-04-18 02:05:00,0.79872,0.79872,0.7977,0.79779,58000000.0
2008-04-18 02:10:00,0.79752,0.7977,0.797,0.7976,56000000.0
2008-04-18 02:15:00,0.79726,0.79746,0.79702,0.79732,59200000.0
2008-04-18 02:20:00,0.79712,0.79726,0.7963,0.79633,52800000.0
2008-04-18 02:25:00,0.79625,0.79642,0.79518,0.7963,30400000.0
2008-04-18 02:30:00,0.79568,0.79694,0.7956,0.79691,55200000.0
2008-04-18 02:35:00,0.79627,0.79655,0.79603,0.79603,52200000.0
2008-04-18 02:40:00,0.7962,0.79628,0.79525,0.79597,19200000.0
2008-04-18 02:45:00,0.79598,0.79662,0.7959,0.79634,59400000.0
2008-04-18 02:50:00,0.79622,0.79657,0.7962,0.7965,57600000.0
2008-04-18 02:55:00,0.79647,0.79726,0.79647,0.79656,62800000.0
2008-04-18 03:00:00,0.79665,0.79711,0.79651,0.79711,52800000.0
2008-04-18 03:05:00,0.79725,0.79725,0.7965,0.79704,49600000.0
2008-04-18 03:10:00,0.7971,0.79948,0.7971,0.79845,65600000.0
2008-04-18 03:15:00,0.79847,0.79891,0.79832,0.79865,38400000.0
2008-04-18 03:20:00,0.79867,0.79938,0.79862,0.79888,69600000.0
2008-04-18 03:25:00,0.79849,0.79851,0.79787,0.79787,59200000.0
2008-04-18 03:30:00,0.79809,0.79809,0.79744,0.79777,61800000.0
2008-04-18 03:35:00,0.79776,0.79787,0.79753,0.79767,53200000.0
2008-04-18 03:40:00,0.7976,0.79788,0.79732,0.79788,41600000.0
2008-04-18 03:45:00,0.79728,0.79843,0.79728,0.79797,51200000.0
2008-04-18 03:50:00,0.79795,0.79818,0.79795,0.79816,56000000.0
2008-04-18 03:55:00,0.7981,0.79839,0.79807,0.79832,67200000.0
2008-04-18 04:00:00,0.79842,0.7985,0.79814,0.79819,68200000.0
2008-04-18 04:05:00,0.7983,0.79833,0.79783,0.79816,43200000.0
2008-04-18 04:10:00,0.79812,0.79814,0.79715,0.79764,40000000.0
2008-04-18 04:15:00,0.7976,0.79762,0.79708,0.79762,25600000.0
2008-04-18 04:20:00,0.79775,0.79806,0.79675,0.79802,54400000.0
2008-04-18 04:25:00,0.79789,0.79816,0.79778,0.7978,38400000.0
2008-04-18 04:30:00,0.79822,0.79823,0.79756,0.79756,49000000.0
2008-04-18 04:35:00,0.79757,0.79825,0.79705,0.79825,38800000.0
2008-04-18 04:40:00,0.79811,0.79851,0.79811,0.79851,54400000.0
2008-04-18 04:45:00,0.7984,0.79849,0.79821,0.79849,59600000.0
2008-04-18 04:50:00,0.79836,0.79843,0.79784,0.7983,40400000.0
2008-04-18 04:55:00,0.79828,0.7983,0.79757,0.79757,67600000.0
2008-04-18 05:00:00,0.7973,0.79782,0.79652,0.79782,67200000.0
2008-04-18 05:05:00,0.79773,0.79792,0.79763,0.79768,54800000.0
2008-04-18 05:10:00,0.79755,0.79774,0.79724,0.79736,51200000.0
2008-04-18 05:15:00,0.79738,0.79755,0.79707,0.79728,48000000.0
2008-04-18 05:20:00,0.79729,0.79745,0.79697,0.79705,53200000.0
2008-04-18 05:25:00,0.7974,0.79767,0.7971,0.79767,62400000.0
2008-04-18 05:30:00,0.79764,0.79781,0.79705,0.79781,51200000.0
2008-04-18 05:35:00,0.7975,0.79759,0.7972,0.79725,51200000.0
2008-04-18 05:40:00,0.79778,0.79778,0.79699,0.7973,59200000.0
2008-04-18 05:45:00,0.7974,0.79755,0.7972,0.7972,33600000.0
2008-04-18 05:50:00,0.7973,0.7973,0.797,0.797,52600000.0
2008-04-18 05:55:00,0.79758,0.79838,0.79753,0.79758,41600000.0
2008-04-18 06:00:00,0.79748,0.79796,0.79747,0.7979,35200000.0
2008-04-18 06:05:00,0.79786,0.79793,0.7974,0.79763,60800000.0
2008-04-18 06:10:00,0.79764,0.79788,0.79713,0.79788,49600000.0
2008-04-18 06:15:00,0.79783,0.79794,0.79754,0.79771,59200000.0
2008-04-18 06:20:00,0.79743,0.79765,0.79635,0.79764,44600000.0
2008-04-18 06:25:00,0.79773,0.798,0.79747,0.79747,28800000.0
2008-04-18 06:30:00,0.79792,0.79804,0.79698,0.79804,49400000.0
2008-04-18 06:35:00,0.79808,0.79821,0.79775,0.79814,54200000.0
2008-04-18 06:40:00,0.79794,0.79821,0.79792,0.79811,60800000.0
2008-04-18 06:45:00,0.79812,0.79816,0.79757,0.79762,48000000.0
2008-04-18 06:50:00,0.79816,0.79822,0.79784,0.79818,54400000.0
2008-04-18 06:55:00,0.79825,0.79835,0.79798,0.79812,40400000.0
2008-04-18 07:00:00,0.798,0.79804,0.7977,0.79778,54400000.0
2008-04-18 07:05:00,0.79779,0.79798,0.7977,0.79778,54400000.0
2008-04-18 07:10:00,0.79773,0.79788,0.79745,0.79751,49600000.0
2008-04-18 07:15:00,0.79784,0.79823,0.7971,0.79812,56000000.0
2008-04-18 07:20:00,0.79798,0.79813,0.79696,0.79735,49600000.0
2008-04-18 07:25:00,0.79772,0.79859,0.79751,0.79859,56000000.0
2008-04-18 07:30:00,0.79766,0.7987,0.79762,0.7977,57600000.0
2008-04-18 07:35:00,0.79807,0.79807,0.79762,0.79768,34600000.0
2008-04-18 07:40:00,0.79803,0.79841,0.79803,0.79828,62800000.0
2008-04-18 07:45:00,0.79848,0.79848,0.7977,0.79782,65600000.0
2008-04-18 07:50:00,0.79825,0.79854,0.79797,0.79848,62400000.0
2008-04-18 07:55:00,0.79864,0.79883,0.79861,0.79866,51200000.0
2008-04-18 08:00:00,0.79856,0.79881,0.79837,0.79843,62400000.0
2008-04-18 08:05:00,0.7987,0.79907,0.79866,0.79866,51200000.0
2008-04-18 08:10:00,0.7986,0.7988,0.79838,0.79846,59200000.0
2008-04-18 08:15:00,0.7985,0.79868,0.79836,0.79868,66600000.0
2008-04-18 08:20:00,0.79879,0.7991,0.79864,0.79864,69200000.0
2008-04-18 08:25:00,0.79847,0.79905,0.79845,0.79902,60800000.0
2008-04-18 08:30:00,0.79909,0.79909,0.79859,0.79894,68800000.0
2008-04-18 08:35:00,0.7988,0.79893,0.79845,0.79887,70400000.0
2008-04-18 08:40:00,0.79885,0.79913,0.79846,0.79913,60800000.0
2008-04-18 08:45:00,0.79912,0.79924,0.79856,0.79858,70400000.0
2008-04-18 08:50:00,0.79835,0.79852,0.79818,0.79833,59600000.0
2008-04-18 08:55:00,0.7983,0.79841,0.79817,0.79828,69800000.0
2008-04-18 09:00:00,0.79832,0.79838,0.79764,0.79788,73600000.0
2008-04-18 09:05:00,0.79785,0.7987,0.79783,0.79865,64000000.0
2008-04-18 09:10:00,0.7986,0.7986,0.79796,0.79797,60800000.0
2008-04-18 09:15:00,0.79789,0.79817,0.7969,0.7974,67200000.0
2008-04-18 09:20:00,0.79752,0.79791,0.79749,0.79789,60800000.0
2008-04-18 09:25:00,0.79786,0.79788,0.79695,0.79695,65600000.0
2008-04-18 09:30:00,0.79688,0.79701,0.79637,0.79678,67600000.0
2008-04-18 09:35:00,0.79642,0.79693,0.79642,0.79688,59200000.0
2008-04-18 09:40:00,0.79593,0.79718,0.79593,0.79693,70400000.0
2008-04-18 09:45:00,0.79682,0.79688,0.7966,0.79687,67200000.0
2008-04-18 09:50:00,0.797,0.797,0.79588,0.79619,57600000.0
2008-04-18 09:55:00,0.79627,0.79724,0.7962,0.79724,73600000.0
2008-04-18 10:00:00,0.79721,0.79748,0.79717,0.79718,54400000.0
2008-04-18 10:05:00,0.79732,0.79784,0.79732,0.7975,69200000.0
2008-04-18 10:10:00,0.79766,0.79766,0.79676,0.79678,68800000.0
2008-04-18 10:15:00,0.79661,0.79668,0.79649,0.79657,60800000.0
2008-04-18 10:20:00,0.79655,0.7972,0.79638,0.79704,67200000.0
2008-04-18 10:25:00,0.79682,0.79718,0.79643,0.79683,62400000.0
2008-04-18 10:30:00,0.79709,0.79711,0.79644,0.79644,67200000.0
2008-04-18 10:35:00,0.79618,0.79618,0.79565,0.79569,62400000.0
2008-04-18 10:40:00,0.79553,0.79584,0.79547,0.79569,73600000.0
2008-04-18 10:45:00,0.79579,0.7959,0.7949,0.7949,69200000.0
2008-04-18 10:50:00,0.79444,0.79464,0.794,0.79459,67200000.0
2008-04-18 10:55:00,0.79447,0.79463,0.79414,0.79417,70400000.0
2008-04-18 11:00:00,0.79362,0.79362,0.79304,0.79315,65600000.0
2008-04-18 11:05:00,0.79316,0.79316,0.79186,0.79193,64400000.0
2008-04-18 11:10:00,0.79227,0.79262,0.79202,0.79226,73400000.0
2008-04-18 11:15:00,0.79236,0.79284,0.79211,0.79281,63400000.0
2008-04-18 11:20:00,0.79312,0.79344,0.79269,0.79294,62400000.0
2008-04-18 11:25:00,0.79301,0.79337,0.79277,0.79292,60800000.0
2008-04-18 11:30:00,0.79286,0.79332,0.79278,0.79318,76000000.0
2008-04-18 11:35:00,0.79321,0.79356,0.79308,0.79337,67200000.0
2008-04-18 11:40:00,0.7934,0.79346,0.79276,0.79287,69800000.0
2008-04-18 11:45:00,0.79303,0.79463,0.79298,0.79407,67200000.0
2008-04-18 11:50:00,0.79399,0.79406,0.79233,0.7933,70800000.0
2008-04-18 11:55:00,0.79343,0.79401,0.79343,0.79372,59200000.0
2008-04-18 12:00:00,0.79384,0.7943,0.79294,0.7943,75200000.0
2008-04-18 12:05:00,0.79434,0.79567,0.79432,0.79453,65000000.0
2008-04-18 12:10:00,0.79462,0.7951,0.7944,0.79492,76800000.0
2008-04-18 12:15:00,0.79513,0.79553,0.79513,0.79543,76800000.0
2008-04-18 12:20:00,0.79542,0.79598,0.79415,0.79588,65600000.0
2008-04-18 12:25:00,0.79595,0.79645,0.79522,0.79578,62400000.0
2008-04-18 12:30:00,0.79575,0.79579,0.79434,0.79453,55800000.0
2008-04-18 12:35:00,0.7943,0.79491,0.794,0.79491,68200000.0
2008-04-18 12:40:00,0.79504,0.79611,0.79504,0.79576,72000000.0
2008-04-18 12:45:00,0.79577,0.79583,0.7954,0.7957,67200000.0
2008-04-18 12:50:00,0.7956,0.79631,0.7956,0.79606,70800000.0
2008-04-18 12:55:00,0.79623,0.79637,0.79571,0.79582,69800000.0
2008-04-18 13:00:00,0.79595,0.79636,0.7958,0.79608,60800000.0
2008-04-18 13:05:00,0.7961,0.79628,0.79583,0.79596,76800000.0
2008-04-18 13:10:00,0.79594,0.79594,0.79535,0.79581,60800000.0
2008-04-18 13:15:00,0.79585,0.79608,0.79563,0.79563,78800000.0
2008-04-18 13:20:00,0.79561,0.79616,0.79561,0.79616,62400000.0
2008-04-18 13:25:00,0.79616,0.79616,0.7955,0.79591,64400000.0
2008-04-18 13:30:00,0.79597,0.79621,0.79575,0.79599,72400000.0
2008-04-18 13:35:00,0.79616,0.79623,0.79583,0.79608,70400000.0
2008-04-18 13:40:00,0.79618,0.79739,0.79618,0.79724,57600000.0
2008-04-18 13:45:00,0.79734,0.79789,0.79724,0.79789,135400000.0
2008-04-18 13:50:00,0.79795,0.79795,0.79674,0.79784,94400000.0
2008-04-18 13:55:00,0.79801,0.79836,0.79742,0.79766,74000000.0
2008-04-18 14:00:00,0.79778,0.79778,0.79648,0.79735,139200000.0
2008-04-18 14:05:00,0.79742,0.79822,0.79699,0.79817,96000000.0
2008-04-18 14:10:00,0.79834,0.79852,0.79782,0.79819,102400000.0
2008-04-18 14:15:00,0.79838,0.79876,0.7967,0.79777,82000000.0
2008-04-18 14:20:00,0.79758,0.7982,0.79736,0.7982,96800000.0
2008-04-18 14:25:00,0.79817,0.7985,0.79723,0.79723,208000000.0
2008-04-18 14:30:00,0.79784,0.79954,0.79784,0.79934,89600000.0
2008-04-18 14:35:00,0.79922,0.79987,0.79874,0.79936,144200000.0
2008-04-18 14:40:00,0.7994,0.7994,0.79811,0.79811,180200000.0
2008-04-18 14:45:00,0.79781,0.79826,0.7973,0.7982,92200000.0
2008-04-18 14:50:00,0.79826,0.79846,0.79783,0.79846,125600000.0
2008-04-18 14:55:00,0.79847,0.79851,0.79804,0.79835,88000000.0
2008-04-18 15:00:00,0.79832,0.79832,0.79715,0.79715,108800000.0
2008-04-18 15:05:00,0.79717,0.79783,0.79717,0.79766,120000000.0
2008-04-18 15:10:00,0.79734,0.79756,0.79596,0.79641,167400000.0
2008-04-18 15:15:00,0.7966,0.79671,0.79536,0.79583,81000000.0
2008-04-18 15:20:00,0.79561,0.79599,0.79551,0.79592,113600000.0
2008-04-18 15:25:00,0.7959,0.79598,0.79422,0.79545,178000000.0
2008-04-18 15:30:00,0.79442,0.79584,0.79395,0.79484,134800000.0
2008-04-18 15:35:00,0.79478,0.79551,0.79438,0.79524,129400000.0
2008-04-18 15:40:00,0.79472,0.79517,0.79472,0.79497,158000000.0
2008-04-18 15:45:00,0.79483,0.79489,0.79365,0.79409,138000000.0
2008-04-18 15:50:00,0.79387,0.79418,0.79314,0.79314,120000000.0
2008-04-18 15:55:00,0.79289,0.7929,0.79213,0.79265,118800000.0
2008-04-18 16:00:00,0.79272,0.79308,0.79249,0.79255,163600000.0
2008-04-18 16:05:00,0.79204,0.79242,0.79124,0.79177,188600000.0
2008-04-18 16:10:00,0.79168,0.79263,0.79047,0.7922,143200000.0
2008-04-18 16:15:00,0.79222,0.79305,0.79222,0.79285,133600000.0
2008-04-18 16:20:00,0.79259,0.79272,0.79205,0.79235,142200000.0
2008-04-18 16:25:00,0.79218,0.79252,0.79156,0.79211,96400000.0
2008-04-18 16:30:00,0.79217,0.7929,0.79181,0.7929,248200000.0
2008-04-18 16:35:00,0.79279,0.79331,0.79235,0.79331,242000000.0
2008-04-18 16:40:00,0.79349,0.79374,0.79349,0.79365,134400000.0
2008-04-18 16:45:00,0.79369,0.79393,0.7935,0.79367,305000000.0
2008-04-18 16:50:00,0.79351,0.79351,0.79256,0.79317,197800000.0
2008-04-18 16:55:00,0.79325,0.79402,0.79325,0.79367,252200000.0
2008-04-18 17:00:00,0.79385,0.79508,0.79385,0.79497,244800000.0
2008-04-18 17:05:00,0.79512,0.79551,0.79491,0.79491,220000000.0
2008-04-18 17:10:00,0.79484,0.79514,0.79433,0.79451,187600000.0
2008-04-18 17:15:00,0.79417,0.7946,0.79407,0.79414,169000000.0
2008-04-18 17:20:00,0.79407,0.79438,0.79355,0.79388,91200000.0
2008-04-18 17:25:00,0.79409,0.79409,0.79364,0.79395,137600000.0
2008-04-18 17:30:00,0.7939,0.79438,0.79332,0.79342,225800000.0
2008-04-18 17:35:00,0.79345,0.79351,0.79242,0.79273,271200000.0
2008-04-18 17:40:00,0.79279,0.79386,0.79275,0.79386,173800000.0
2008-04-18 17:45:00,0.79391,0.79403,0.79344,0.79387,266000000.0
2008-04-18 17:50:00,0.79403,0.79451,0.79352,0.79352,201600000.0
2008-04-18 17:55:00,0.79349,0.79354,0.79251,0.79287,286200000.0
2008-04-18 18:00:00,0.7931,0.79324,0.79242,0.79265,224600000.0
2008-04-18 18:05:00,0.7926,0.7926,0.79203,0.79203,326800000.0
2008-04-18 18:10:00,0.79186,0.7923,0.7918,0.79213,101800000.0
2008-04-18 18:15:00,0.79218,0.79255,0.79154,0.79172,237600000.0
2008-04-18 18:20:00,0.792,0.79294,0.792,0.79289,246200000.0
2008-04-18 18:25:00,0.79315,0.79348,0.79293,0.79348,127400000.0
2008-04-18 18:30:00,0.79362,0.79396,0.79318,0.79396,133200000.0
2008-04-18 18:35:00,0.79412,0.79435,0.79369,0.7943,92000000.0
2008-04-18 18:40:00,0.79423,0.79446,0.79372,0.79428,136000000.0
2008-04-18 18:45:00,0.7942,0.79439,0.79357,0.79432,119800000.0
2008-04-18 18:50:00,0.79435,0.79468,0.79425,0.79439,92800000.0
2008-04-18 18:55:00,0.79415,0.79445,0.79402,0.79439,99200000.0
2008-04-18 19:00:00,0.79453,0.79473,0.7941,0.79463,52800000.0
2008-04-18 19:05:00,0.79443,0.79444,0.79402,0.79402,169000000.0
2008-04-18 19:10:00,0.79388,0.79392,0.79333,0.79333,96000000.0
2008-04-18 19:15:00,0.7933,0.79374,0.79326,0.79343,70400000.0
2008-04-18 19:20:00,0.79341,0.79355,0.7931,0.79345,106000000.0
2008-04-18 19:25:00,0.79315,0.79358,0.79315,0.79333,52800000.0
2008-04-18 19:30:00,0.79356,0.79429,0.79356,0.79429,64000000.0
2008-04-18 19:35:00,0.79414,0.79432,0.79345,0.79432,59200000.0
2008-04-18 19:40:00,0.79416,0.79416,0.79324,0.79332,62400000.0
2008-04-18 19:45:00,0.79322,0.79381,0.793,0.79375,66600000.0
2008-04-18 19:50:00,0.79346,0.79358,0.79312,0.79346,68200000.0
2008-04-18 19:55:00,0.79348,0.79355,0.79327,0.79345,64000000.0
2008-04-18 20:00:00,0.7936,0.79366,0.79302,0.79339,64800000.0
2008-04-18 20:05:00,0.79351,0.79372,0.79347,0.79367,58000000.0
2008-04-18 20:10:00,0.79378,0.7941,0.79371,0.79407,73600000.0
2008-04-18 20:15:00,0.79405,0.79429,0.79357,0.79423,70400000.0
2008-04-18 20:20:00,0.79435,0.79522,0.79328,0.79491,64000000.0
2008-04-18 20:25:00,0.79492,0.7961,0.79492,0.79607,71800000.0
2008-04-18 20:30:00,0.79618,0.79618,0.79498,0.79506,62800000.0
2008-04-18 20:35:00,0.79492,0.79512,0.7947,0.79496,57600000.0
2008-04-18 20:40:00,0.79475,0.79494,0.79409,0.79416,53800000.0
2008-04-18 20:45:00,0.79423,0.79425,0.79347,0.79354,62400000.0
2008-04-18 20:50:00,0.79374,0.79393,0.79282,0.79331,56000000.0
2008-04-18 20:55:00,0.79337,0.79415,0.79266,0.79415,67600000.0
2008-04-18 21:00:00,0.79408,0.79408,0.79361,0.79371,67200000.0
2008-04-18 21:05:00,0.79376,0.79399,0.79348,0.79383,54400000.0
2008-04-18 21:10:00,0.7941,0.79419,0.79313,0.79313,64000000.0
2008-04-18 21:15:00,0.79293,0.79338,0.7928,0.79299,62400000.0
2008-04-18 21:20:00,0.79301,0.79346,0.79284,0.79346,43200000.0
2008-04-18 21:25:00,0.79327,0.79376,0.79281,0.7935,49000000.0
2008-04-18 21:30:00,0.79326,0.79402,0.79279,0.79282,46400000.0
2008-04-18 21:35:00,0.79292,0.7931,0.79258,0.79269,53800000.0
2008-04-18 21:40:00,0.79294,0.79314,0.79262,0.79314,67200000.0
2008-04-18 21:45:00,0.79298,0.79327,0.79289,0.79322,49600000.0
2008-04-18 21:50:00,0.79347,0.79353,0.79242,0.79346,67200000.0
2008-04-18 21:55:00,0.79364,0.79446,0.79344,0.7943,70400000.0
2008-04-18 22:00:00,0.79454,0.79469,0.79437,0.79454,56400000.0
2008-04-18 22:05:00,0.79448,0.79477,0.79422,0.79468,50600000.0
2008-04-18 22:10:00,0.79491,0.79495,0.79394,0.79416,73600000.0
2008-04-18 22:15:00,0.7938,0.79431,0.79379,0.79379,60800000.0
2008-04-18 22:20:00,0.79392,0.79398,0.79339,0.79344,49600000.0
2008-04-18 22:25:00,0.79393,0.79395,0.79267,0.7937,40000000.0
2008-04-18 22:30:00,0.79345,0.79372,0.79334,0.79349,38400000.0
2008-04-18 22:35:00,0.7936,0.79367,0.79326,0.79338,51600000.0
2008-04-18 22:40:00,0.7936,0.79397,0.79321,0.79321,38400000.0
2008-04-18 22:45:00,0.79318,0.79385,0.79292,0.79296,66600000.0
2008-04-18 22:50:00,0.79297,0.79324,0.79277,0.79312,56000000.0
2008-04-18 22:55:00,0.79318,0.79318,0.79255,0.79272,54400000.0
2008-04-20 23:00:00,0.79303,0.79328,0.79216,0.79303,43200000.0
2008-04-20 23:05:00,0.79272,0.7928,0.79159,0.79254,52800000.0
2008-04-20 23:10:00,0.79256,0.79378,0.79235,0.79376,44800000.0
2008-04-20 23:15:00,0.79229,0.7925,0.79219,0.79236,43600000.0
2008-04-20 23:20:00,0.79225,0.79293,0.79225,0.79293,63400000.0
2008-04-20 23:25:00,0.79329,0.79342,0.793,0.79338,41600000.0
2008-04-20 23:30:00,0.79348,0.79383,0.79325,0.79383,64000000.0
2008-04-20 23:35:00,0.79389,0.79391,0.79225,0.79328,51200000.0
2008-04-20 23:40:00,0.7935,0.79394,0.7935,0.79379,20800000.0
2008-04-20 23:45:00,0.79347,0.79431,0.79347,0.79394,53200000.0
2008-04-20 23:50:00,0.79389,0.79415,0.79364,0.79412,65600000.0
2008-04-20 23:55:00,0.79407,0.79484,0.79346,0.7948,56000000.0
2008-04-21 00:00:00,0.79377,0.79392,0.79324,0.79334,42600000.0
2008-04-21 00:05:00,0.79356,0.79382,0.79349,0.79375,40000000.0
2008-04-21 00:10:00,0.79375,0.79466,0.79342,0.79464,44800000.0
2008-04-21 00:15:00,0.79364,0.79403,0.79364,0.79374,43200000.0
2008-04-21 00:20:00,0.79378,0.79405,0.79375,0.79405,35600000.0
2008-04-21 00:25:00,0.79403,0.79432,0.79378,0.79432,35200000.0
2008-04-21 00:30:00,0.79416,0.79447,0.79397,0.79429,57600000.0
2008-04-21 00:35:00,0.7943,0.79466,0.79417,0.79446,65000000.0
2008-04-21 00:40:00,0.79441,0.79441,0.79408,0.79421,49600000.0
2008-04-21 00:45:00,0.79428,0.79462,0.79413,0.79446,58600000.0
2008-04-21 00:50:00,0.79438,0.79475,0.79408,0.79432,52800000.0
2008-04-21 00:55:00,0.79459,0.79469,0.7937,0.79428,66600000.0
2008-04-21 01:00:00,0.79435,0.79472,0.79395,0.79472,59200000.0
2008-04-21 01:05:00,0.7947,0.7947,0.79436,0.79451,52800000.0
2008-04-21 01:10:00,0.79436,0.79537,0.79429,0.7947,59600000.0
2008-04-21 01:15:00,0.79455,0.79503,0.79432,0.79471,65600000.0
2008-04-21 01:20:00,0.79472,0.79532,0.79457,0.79463,64000000.0
2008-04-21 01:25:00,0.79464,0.79614,0.79464,0.79614,52000000.0
2008-04-21 01:30:00,0.79619,0.79622,0.7958,0.7958,41600000.0
2008-04-21 01:35:00,0.79614,0.79614,0.7955,0.7955,48000000.0
2008-04-21 01:40:00,0.79586,0.79597,0.79541,0.79541,40000000.0
2008-04-21 01:45:00,0.79539,0.79582,0.79539,0.79561,48000000.0
2008-04-21 01:50:00,0.79558,0.79565,0.79502,0.79514,43600000.0
2008-04-21 01:55:00,0.79554,0.79562,0.79524,0.79524,55800000.0
2008-04-21 02:00:00,0.7951,0.79546,0.79508,0.79546,59200000.0
2008-04-21 02:05:00,0.79556,0.79556,0.79497,0.79497,38400000.0
2008-04-21 02:10:00,0.79582,0.7959,0.79522,0.79529,52800000.0
2008-04-21 02:15:00,0.79521,0.79525,0.79505,0.79515,46400000.0
2008-04-21 02:20:00,0.79491,0.79532,0.79485,0.79507,48000000.0
2008-04-21 02:25:00,0.79458,0.79588,0.79458,0.79464,46400000.0
2008-04-21 02:30:00,0.79455,0.79502,0.79452,0.79487,52800000.0
2008-04-21 02:35:00,0.79522,0.79534,0.79477,0.79534,63400000.0
2008-04-21 02:40:00,0.79536,0.79536,0.79485,0.79517,65600000.0
2008-04-21 02:45:00,0.79528,0.79542,0.79478,0.79478,57000000.0
2008-04-21 02:50:00,0.7945,0.79484,0.79427,0.79427,65600000.0
2008-04-21 02:55:00,0.79419,0.79464,0.79343,0.79343,59200000.0
2008-04-21 03:00:00,0.79346,0.79456,0.79346,0.79414,67200000.0
2008-04-21 03:05:00,0.79403,0.79409,0.79367,0.79402,52200000.0
2008-04-21 03:10:00,0.79401,0.79437,0.79391,0.79437,70400000.0
2008-04-21 03:15:00,0.79439,0.79477,0.79407,0.79422,54400000.0
2008-04-21 03:20:00,0.79393,0.79432,0.79373,0.79391,65600000.0
2008-04-21 03:25:00,0.7942,0.7943,0.79381,0.79381,57600000.0
2008-04-21 03:30:00,0.7939,0.79412,0.79376,0.79388,56000000.0
2008-04-21 03:35:00,0.7939,0.79392,0.79319,0.79325,56000000.0
2008-04-21 03:40:00,0.7934,0.7938,0.79339,0.79345,54400000.0
2008-04-21 03:45:00,0.79295,0.79362,0.79295,0.79353,53200000.0
2008-04-21 03:50:00,0.79356,0.79367,0.79327,0.79355,49600000.0
2008-04-21 03:55:00,0.79377,0.79379,0.7932,0.7932,56000000.0
2008-04-21 04:00:00,0.79355,0.79362,0.79315,0.79354,51600000.0
2008-04-21 04:05:00,0.79359,0.79369,0.79271,0.79314,65000000.0
2008-04-21 04:10:00,0.79325,0.79338,0.79302,0.79334,52200000.0
2008-04-21 04:15:00,0.79338,0.79397,0.79298,0.79397,49600000.0
2008-04-21 04:20:00,0.79338,0.79375,0.79247,0.79326,51200000.0
2008-04-21 04:25:00,0.79316,0.79337,0.79287,0.7929,64000000.0
2008-04-21 04:30:00,0.79328,0.79328,0.79271,0.79302,45200000.0
2008-04-21 04:35:00,0.79316,0.79339,0.79292,0.793,64000000.0
2008-04-21 04:40:00,0.79334,0.79339,0.7932,0.7933,35200000.0
2008-04-21 04:45:00,0.79285,0.79317,0.79282,0.79317,36800000.0
2008-04-21 04:50:00,0.79248,0.79293,0.79245,0.79293,32000000.0
2008-04-21 04:55:00,0.79297,0.79305,0.79273,0.793,25600000.0
2008-04-21 05:00:00,0.79282,0.79338,0.79277,0.79305,53200000.0
2008-04-21 05:05:00,0.79312,0.79379,0.79281,0.79302,57600000.0
2008-04-21 05:10:00,0.79328,0.79338,0.79256,0.79317,64800000.0
2008-04-21 05:15:00,0.79265,0.79301,0.79265,0.7929,26600000.0
2008-04-21 05:20:00,0.79323,0.79329,0.79281,0.79324,43200000.0
2008-04-21 05:25:00,0.79319,0.79334,0.79272,0.79326,53600000.0
2008-04-21 05:30:00,0.79325,0.79339,0.79223,0.79318,43200000.0
2008-04-21 05:35:00,0.79308,0.79342,0.79293,0.79342,38400000.0
2008-04-21 05:40:00,0.7932,0.79332,0.79294,0.7932,48000000.0
2008-04-21 05:45:00,0.79295,0.79371,0.79295,0.79369,73600000.0
2008-04-21 05:50:00,0.79374,0.79374,0.79334,0.79334,63600000.0
2008-04-21 05:55:00,0.79433,0.79435,0.79334,0.79372,43200000.0
2008-04-21 06:00:00,0.79351,0.79431,0.79304,0.79409,70400000.0
2008-04-21 06:05:00,0.79415,0.79415,0.79267,0.79373,67200000.0
2008-04-21 06:10:00,0.79363,0.79382,0.79341,0.79345,49600000.0
2008-04-21 06:15:00,0.79292,0.79353,0.79292,0.79347,67200000.0
2008-04-21 06:20:00,0.79341,0.79363,0.79331,0.79354,54400000.0
2008-04-21 06:25:00,0.79354,0.79379,0.79346,0.79347,50600000.0
2008-04-21 06:30:00,0.79383,0.79416,0.79374,0.79401,52800000.0
2008-04-21 06:35:00,0.7937,0.79409,0.79355,0.7936,25600000.0
2008-04-21 06:40:00,0.79402,0.79417,0.79368,0.79389,61800000.0
2008-04-21 06:45:00,0.7942,0.79436,0.79387,0.79436,59600000.0
2008-04-21 06:50:00,0.79439,0.79439,0.7938,0.79431,42600000.0
2008-04-21 06:55:00,0.79421,0.79445,0.79375,0.79445,60800000.0
2008-04-21 07:00:00,0.79404,0.79447,0.79387,0.79404,67600000.0
2008-04-21 07:05:00,0.79423,0.79427,0.7938,0.79389,56000000.0
2008-04-21 07:10:00,0.7939,0.79399,0.79342,0.79392,62400000.0
2008-04-21 07:15:00,0.79393,0.79403,0.79374,0.79374,41600000.0
2008-04-21 07:20:00,0.79379,0.79392,0.7936,0.79368,45200000.0
2008-04-21 07:25:00,0.79409,0.79426,0.79409,0.79422,45200000.0
2008-04-21 07:30:00,0.79418,0.79433,0.79389,0.79389,72000000.0
2008-04-21 07:35:00,0.79415,0.79445,0.7933,0.79434,60800000.0
2008-04-21 07:40:00,0.794,0.79429,0.79388,0.79388,57000000.0
2008-04-21 07:45:00,0.79355,0.79409,0.79355,0.79406,65600000.0
2008-04-21 07:50:00,0.79417,0.79455,0.79409,0.79448,57000000.0
2008-04-21 07:55:00,0.79439,0.79455,0.79389,0.7941,64000000.0
2008-04-21 08:00:00,0.7942,0.79428,0.79341,0.79355,64400000.0
2008-04-21 08:05:00,0.7939,0.7939,0.79306,0.79314,68800000.0
2008-04-21 08:10:00,0.79329,0.79351,0.79307,0.79342,67200000.0
2008-04-21 08:15:00,0.79338,0.79412,0.79335,0.79406,62400000.0
2008-04-21 08:20:00,0.79416,0.79431,0.79379,0.79407,58600000.0
2008-04-21 08:25:00,0.7943,0.79455,0.79423,0.79443,64000000.0
2008-04-21 08:30:00,0.79452,0.79485,0.79443,0.79485,59200000.0
2008-04-21 08:35:00,0.79491,0.79618,0.79487,0.79618,96000000.0
2008-04-21 08:40:00,0.79599,0.79624,0.7958,0.79593,70400000.0
2008-04-21 08:45:00,0.79595,0.79647,0.79595,0.79602,96000000.0
2008-04-21 08:50:00,0.79596,0.79601,0.79533,0.79547,170000000.0
2008-04-21 08:55:00,0.79571,0.79571,0.79506,0.79539,53200000.0
2008-04-21 09:00:00,0.79545,0.79551,0.79502,0.79513,99600000.0
2008-04-21 09:05:00,0.79518,0.79566,0.7951,0.79536,86400000.0
2008-04-21 09:10:00,0.79553,0.79589,0.79519,0.79567,120000000.0
2008-04-21 09:15:00,0.79553,0.79557,0.7949,0.79521,136000000.0
2008-04-21 09:20:00,0.79519,0.79519,0.79479,0.79514,91200000.0
2008-04-21 09:25:00,0.79507,0.79507,0.79453,0.79463,133000000.0
2008-04-21 09:30:00,0.79469,0.79512,0.79469,0.79501,128000000.0
2008-04-21 09:35:00,0.79494,0.79508,0.79448,0.79483,238600000.0
2008-04-21 09:40:00,0.795,0.79504,0.79382,0.79385,238400000.0
2008-04-21 09:45:00,0.79382,0.79439,0.7938,0.79439,103200000.0
2008-04-21 09:50:00,0.79434,0.7951,0.79428,0.79482,327800000.0
2008-04-21 09:55:00,0.79455,0.795,0.79405,0.79487,223800000.0
2008-04-21 10:00:00,0.79498,0.79679,0.79495,0.79679,285400000.0
2008-04-21 10:05:00,0.79712,0.79712,0.79614,0.79637,202000000.0
2008-04-21 10:10:00,0.7963,0.79697,0.79599,0.79694,265200000.0
2008-04-21 10:15:00,0.797,0.79753,0.79681,0.79735,174800000.0
2008-04-21 10:20:00,0.79735,0.798,0.79735,0.79772,271800000.0
2008-04-21 10:25:00,0.79772,0.79779,0.79726,0.79744,225400000.0
2008-04-21 10:30:00,0.79745,0.79805,0.79745,0.79805,137600000.0
2008-04-21 10:35:00,0.79797,0.79893,0.79797,0.79888,90000000.0
2008-04-21 10:40:00,0.79897,0.79925,0.79837,0.7984,170000000.0
2008-04-21 10:45:00,0.79841,0.79854,0.79784,0.798,187600000.0
2008-04-21 10:50:00,0.79794,0.79794,0.79716,0.79768,218600000.0
2008-04-21 10:55:00,0.79772,0.79789,0.79731,0.79738,244800000.0
2008-04-21 11:00:00,0.79723,0.79723,0.79655,0.79688,250600000.0
2008-04-21 11:05:00,0.79691,0.79817,0.79691,0.79817,197800000.0
2008-04-21 11:10:00,0.79812,0.79857,0.7981,0.79854,306000000.0
2008-04-21 11:15:00,0.79828,0.7987,0.7982,0.7987,134400000.0
2008-04-21 11:20:00,0.79866,0.79866,0.79748,0.79748,243200000.0
2008-04-21 11:25:00,0.79738,0.79775,0.79723,0.79748,247400000.0
2008-04-21 11:30:00,0.79779,0.79801,0.79755,0.79755,96000000.0
2008-04-21 11:35:00,0.79759,0.79765,0.79732,0.79747,142600000.0
2008-04-21 11:40:00,0.7972,0.79778,0.79719,0.79736,132800000.0
2008-04-21 11:45:00,0.79744,0.79817,0.7967,0.79775,142400000.0
2008-04-21 11:50:00,0.7979,0.7979,0.7971,0.7971,189600000.0
2008-04-21 11:55:00,0.79762,0.79768,0.79713,0.79713,152400000.0
2008-04-21 12:00:00,0.7969,0.79755,0.7969,0.79737,117800000.0
2008-04-21 12:05:00,0.79761,0.7978,0.79756,0.79768,120000000.0
2008-04-21 12:10:00,0.79754,0.79756,0.79693,0.79726,138400000.0
2008-04-21 12:15:00,0.79746,0.79766,0.79732,0.79761,156800000.0
2008-04-21 12:20:00,0.79776,0.79779,0.79738,0.7977,116200000.0
2008-04-21 12:25:00,0.79684,0.79777,0.7963,0.79665,115200000.0
2008-04-21 12:30:00,0.79744,0.79771,0.79637,0.79735,178000000.0
2008-04-21 12:35:00,0.79729,0.79771,0.79725,0.7975,108800000.0
2008-04-21 12:40:00,0.79757,0.79786,0.79752,0.79776,80400000.0
2008-04-21 12:45:00,0.79776,0.79778,0.79729,0.79745,168000000.0
2008-04-21 12:50:00,0.79753,0.79768,0.79717,0.79768,119200000.0
2008-04-21 12:55:00,0.79769,0.79805,0.79765,0.79805,108800000.0
2008-04-21 13:00:00,0.79807,0.79867,0.798,0.79819,88000000.0
2008-04-21 13:05:00,0.79825,0.79826,0.79714,0.79779,125200000.0
2008-04-21 13:10:00,0.79804,0.79804,0.79731,0.79756,93200000.0
2008-04-21 13:15:00,0.79694,0.7976,0.79694,0.79743,180800000.0
2008-04-21 13:20:00,0.79734,0.79794,0.79734,0.79791,144000000.0
2008-04-21 13:25:00,0.79793,0.79797,0.79703,0.79732,89000000.0
2008-04-21 13:30:00,0.79766,0.79782,0.79717,0.79717,206400000.0
2008-04-21 13:35:00,0.79717,0.7973,0.79668,0.79668,96000000.0
2008-04-21 13:40:00,0.79665,0.79665,0.7951,0.79578,81800000.0
2008-04-21 13:45:00,0.79605,0.79673,0.79605,0.79659,102400000.0
2008-04-21 13:50:00,0.79653,0.79653,0.79535,0.79537,96000000.0
2008-04-21 13:55:00,0.79517,0.79566,0.79508,0.79537,139400000.0
2008-04-21 14:00:00,0.79529,0.79537,0.795,0.79529,73600000.0
2008-04-21 14:05:00,0.7952,0.79541,0.79411,0.79526,93200000.0
2008-04-21 14:10:00,0.79517,0.79517,0.79464,0.79468,116800000.0
2008-04-21 14:15:00,0.7947,0.79479,0.7944,0.79452,54800000.0
2008-04-21 14:20:00,0.79482,0.79525,0.79478,0.79517,70400000.0
2008-04-21 14:25:00,0.7951,0.79577,0.79487,0.79577,72000000.0
2008-04-21 14:30:00,0.79563,0.79613,0.79563,0.79576,63400000.0
2008-04-21 14:35:00,0.7959,0.79658,0.7959,0.79619,62400000.0
2008-04-21 14:40:00,0.79616,0.79739,0.79588,0.79713,77800000.0
2008-04-21 14:45:00,0.79705,0.79747,0.797,0.79747,56400000.0
2008-04-21 14:50:00,0.79757,0.79772,0.79733,0.79762,76800000.0
2008-04-21 14:55:00,0.79768,0.79821,0.79733,0.7979,60800000.0
2008-04-21 15:00:00,0.79783,0.79786,0.79751,0.79754,70800000.0
2008-04-21 15:05:00,0.79743,0.79806,0.79715,0.79747,70400000.0
2008-04-21 15:10:00,0.79739,0.79792,0.79739,0.79792,67600000.0
2008-04-21 15:15:00,0.79807,0.79807,0.79771,0.79796,71800000.0
2008-04-21 15:20:00,0.7982,0.79825,0.79735,0.79768,68200000.0
2008-04-21 15:25:00,0.79762,0.79799,0.7976,0.79776,51200000.0
2008-04-21 15:30:00,0.79772,0.79814,0.79699,0.79808,62400000.0
2008-04-21 15:35:00,0.79807,0.79948,0.79793,0.79878,65600000.0
2008-04-21 15:40:00,0.79853,0.79858,0.79761,0.79761,76800000.0
2008-04-21 15:45:00,0.79797,0.79821,0.79793,0.79805,77200000.0
2008-04-21 15:50:00,0.79804,0.79804,0.7975,0.79753,65600000.0
2008-04-21 15:55:00,0.79743,0.79743,0.7957,0.79666,75200000.0
2008-04-21 16:00:00,0.79681,0.79766,0.79661,0.79766,58000000.0
2008-04-21 16:05:00,0.79764,0.79835,0.79662,0.79835,70400000.0
2008-04-21 16:10:00,0.79831,0.79874,0.79821,0.79864,67600000.0
2008-04-21 16:15:00,0.79854,0.79854,0.79799,0.79826,70400000.0
2008-04-21 16:20:00,0.7984,0.79855,0.79746,0.79755,67200000.0
2008-04-21 16:25:00,0.79743,0.79764,0.7966,0.79673,74600000.0
2008-04-21 16:30:00,0.79678,0.79693,0.79654,0.79666,60800000.0
2008-04-21 16:35:00,0.79665,0.7969,0.79575,0.79647,62800000.0
2008-04-21 16:40:00,0.79639,0.79653,0.79576,0.79653,64000000.0
2008-04-21 16:45:00,0.79654,0.79664,0.79622,0.79629,73000000.0
2008-04-21 16:50:00,0.79634,0.79779,0.79634,0.79772,64000000.0
2008-04-21 16:55:00,0.79788,0.79831,0.79774,0.79822,65600000.0
2008-04-21 17:00:00,0.79822,0.79826,0.79786,0.79792,70200000.0
2008-04-21 17:05:00,0.7981,0.79825,0.79778,0.79816,67200000.0
2008-04-21 17:10:00,0.79806,0.79833,0.79753,0.79808,68800000.0
2008-04-21 17:15:00,0.79801,0.79804,0.79755,0.79768,74000000.0
2008-04-21 17:20:00,0.79761,0.79822,0.79756,0.79821,62400000.0
2008-04-21 17:25:00,0.79823,0.79838,0.79717,0.79724,67200000.0
2008-04-21 17:30:00,0.79724,0.79776,0.79724,0.79765,62800000.0
2008-04-21 17:35:00,0.79769,0.79791,0.79722,0.79734,67200000.0
2008-04-21 17:40:00,0.79745,0.79754,0.79712,0.7975,60800000.0
2008-04-21 17:45:00,0.79756,0.79804,0.79754,0.798,68800000.0
2008-04-21 17:50:00,0.79778,0.79858,0.79778,0.79837,68800000.0
2008-04-21 17:55:00,0.79838,0.79845,0.79769,0.79812,54400000.0
2008-04-21 18:00:00,0.79823,0.79851,0.79773,0.79833,64400000.0
2008-04-21 18:05:00,0.79816,0.79844,0.79784,0.79798,57400000.0
2008-04-21 18:10:00,0.7979,0.7979,0.79746,0.79758,67200000.0
2008-04-21 18:15:00,0.7976,0.79774,0.79626,0.79626,70400000.0
2008-04-21 18:20:00,0.79752,0.79784,0.79736,0.79736,59200000.0
2008-04-21 18:25:00,0.79734,0.79758,0.79727,0.79736,67200000.0
2008-04-21 18:30:00,0.79753,0.79786,0.79725,0.79725,52800000.0
2008-04-21 18:35:00,0.7976,0.79768,0.79698,0.79729,51200000.0
2008-04-21 18:40:00,0.79709,0.79737,0.79621,0.79722,66600000.0
2008-04-21 18:45:00,0.79688,0.79715,0.79685,0.79686,60800000.0
2008-04-21 18:50:00,0.79668,0.79699,0.79611,0.7963,57000000.0
2008-04-21 18:55:00,0.79635,0.79668,0.79624,0.79665,73600000.0
2008-04-21 19:00:00,0.79678,0.79683,0.79613,0.79621,70400000.0
2008-04-21 19:05:00,0.79617,0.79673,0.79611,0.79651,59200000.0
2008-04-21 19:10:00,0.79638,0.79687,0.79627,0.79679,70200000.0
2008-04-21 19:15:00,0.79697,0.7971,0.79677,0.79688,56400000.0
2008-04-21 19:20:00,0.79697,0.79721,0.79683,0.797,70400000.0
2008-04-21 19:25:00,0.79698,0.79775,0.79692,0.79766,68800000.0
2008-04-21 19:30:00,0.79716,0.7978,0.79716,0.79739,60800000.0
2008-04-21 19:35:00,0.79741,0.7977,0.79733,0.7977,52800000.0
2008-04-21 19:40:00,0.79777,0.79843,0.79768,0.79836,67200000.0
2008-04-21 19:45:00,0.79839,0.79863,0.798,0.79852,59000000.0
2008-04-21 19:50:00,0.79832,0.79832,0.79788,0.79797,48000000.0
2008-04-21 19:55:00,0.79799,0.79799,0.79749,0.79751,62400000.0
2008-04-21 20:00:00,0.79761,0.79787,0.79748,0.79767,48000000.0
2008-04-21 20:05:00,0.79739,0.79753,0.7972,0.79751,62400000.0
2008-04-21 20:10:00,0.79707,0.79747,0.79695,0.79698,65400000.0
2008-04-21 20:15:00,0.79681,0.79729,0.79681,0.79701,62800000.0
2008-04-21 20:20:00,0.79685,0.7982,0.79685,0.7982,48000000.0
2008-04-21 20:25:00,0.79812,0.79815,0.79762,0.79792,53200000.0
2008-04-21 20:30:00,0.79805,0.79822,0.79788,0.7979,67200000.0
2008-04-21 20:35:00,0.79784,0.79784,0.79745,0.79747,62400000.0
2008-04-21 20:40:00,0.79753,0.79769,0.79652,0.79769,55400000.0
2008-04-21 20:45:00,0.79788,0.79788,0.79753,0.79777,49600000.0
2008-04-21 20:50:00,0.79786,0.79818,0.7975,0.79814,54400000.0
2008-04-21 20:55:00,0.79817,0.79847,0.79814,0.7983,53800000.0
2008-04-21 21:00:00,0.79802,0.79815,0.79784,0.79793,40400000.0
2008-04-21 21:05:00,0.79795,0.79819,0.7978,0.79819,48000000.0
2008-04-21 21:10:00,0.79826,0.7983,0.79805,0.79817,44800000.0
2008-04-21 21:15:00,0.79778,0.79815,0.79772,0.79786,56000000.0
2008-04-21 21:20:00,0.79783,0.79801,0.79783,0.79791,40000000.0
2008-04-21 21:25:00,0.79783,0.79835,0.79783,0.79812,41600000.0
2008-04-21 21:30:00,0.79823,0.79823,0.79772,0.79793,22400000.0
2008-04-21 21:35:00,0.79795,0.79837,0.79703,0.79815,55400000.0
2008-04-21 21:40:00,0.79816,0.79816,0.79764,0.79792,59200000.0
2008-04-21 21:45:00,0.79755,0.79823,0.79745,0.79823,35600000.0
2008-04-21 21:50:00,0.79821,0.79835,0.79788,0.7982,60800000.0
2008-04-21 21:55:00,0.79817,0.79817,0.79785,0.79797,58000000.0
2008-04-21 22:00:00,0.7982,0.7983,0.79786,0.79816,46400000.0
2008-04-21 22:05:00,0.79841,0.79871,0.79834,0.79845,64000000.0
2008-04-21 22:10:00,0.7984,0.79865,0.79811,0.79811,59200000.0
2008-04-21 22:15:00,0.79814,0.79833,0.7979,0.79816,59600000.0
2008-04-21 22:20:00,0.79816,0.79825,0.79803,0.79804,63400000.0
2008-04-21 22:25:00,0.79813,0.79816,0.79771,0.79812,51600000.0
2008-04-21 22:30:00,0.7981,0.79813,0.79761,0.79801,58400000.0
2008-04-21 22:35:00,0.79775,0.79786,0.79734,0.79746,52800000.0
2008-04-21 22:40:00,0.7977,0.79782,0.7975,0.7975,35200000.0
2008-04-21 22:45:00,0.79769,0.79835,0.79769,0.79785,45800000.0
2008-04-21 22:50:00,0.79752,0.79855,0.79745,0.79843,54400000.0
2008-04-21 22:55:00,0.79854,0.79857,0.79665,0.798,67200000.0
2008-04-21 23:00:00,0.79825,0.79835,0.7974,0.7974,67400000.0
2008-04-21 23:05:00,0.79746,0.79828,0.79746,0.79803,48000000.0
2008-04-21 23:10:00,0.79823,0.79841,0.79732,0.79796,59600000.0
2008-04-21 23:15:00,0.7978,0.7978,0.79754,0.79754,51200000.0
2008-04-21 23:20:00,0.79783,0.79786,0.79675,0.7978,30400000.0
2008-04-21 23:25:00,0.7987,0.79889,0.79765,0.79765,36800000.0
2008-04-21 23:30:00,0.79775,0.79794,0.79772,0.79775,37800000.0
2008-04-21 23:35:00,0.79791,0.79803,0.79653,0.79795,46800000.0
2008-04-21 23:40:00,0.7978,0.79878,0.79773,0.79865,36800000.0
2008-04-21 23:45:00,0.7977,0.79804,0.7975,0.79765,17600000.0
2008-04-21 23:50:00,0.79884,0.79891,0.79755,0.79778,53600000.0
2008-04-21 23:55:00,0.79769,0.79777,0.7973,0.7974,44200000.0
2008-04-22 00:00:00,0.79759,0.79795,0.79746,0.79767,67600000.0
2008-04-22 00:05:00,0.79775,0.79808,0.79771,0.79797,56000000.0
2008-04-22 00:10:00,0.79788,0.79856,0.79773,0.79773,47400000.0
2008-04-22 00:15:00,0.7977,0.7977,0.79699,0.79709,27200000.0
2008-04-22 00:20:00,0.79703,0.79757,0.79703,0.79757,36800000.0
2008-04-22 00:25:00,0.79753,0.79779,0.79739,0.79739,62400000.0
2008-04-22 00:30:00,0.79657,0.79785,0.79657,0.79763,59200000.0
2008-04-22 00:35:00,0.7977,0.79881,0.7977,0.79867,65600000.0
2008-04-22 00:40:00,0.79866,0.79934,0.79846,0.79923,48000000.0
2008-04-22 00:45:00,0.79833,0.79878,0.79833,0.79863,62400000.0
2008-04-22 00:50:00,0.79864,0.79873,0.79811,0.79833,65000000.0
2008-04-22 00:55:00,0.79835,0.7986,0.79829,0.79857,48400000.0
2008-04-22 01:00:00,0.79854,0.79883,0.79846,0.79861,62400000.0
2008-04-22 01:05:00,0.79836,0.79868,0.79806,0.79866,57600000.0
2008-04-22 01:10:00,0.79868,0.79875,0.79848,0.79854,59200000.0
2008-04-22 01:15:00,0.79859,0.79892,0.79745,0.7987,53800000.0
2008-04-22 01:20:00,0.79853,0.79887,0.79853,0.79873,46400000.0
2008-04-22 01:25:00,0.79887,0.79927,0.79872,0.79921,59200000.0
2008-04-22 01:30:00,0.7982,0.79931,0.7982,0.79927,27200000.0
2008-04-22 01:35:00,0.79917,0.79931,0.79872,0.79872,43200000.0
2008-04-22 01:40:00,0.79929,0.79963,0.79914,0.79914,59200000.0
2008-04-22 01:45:00,0.79892,0.79943,0.79875,0.79929,56000000.0
2008-04-22 01:50:00,0.7995,0.79967,0.7991,0.79915,57600000.0
2008-04-22 01:55:00,0.79938,0.79963,0.79916,0.79963,41600000.0
2008-04-22 02:00:00,0.79955,0.79962,0.79925,0.79951,65600000.0
2008-04-22 02:05:00,0.79937,0.79953,0.79907,0.79907,35200000.0
2008-04-22 02:10:00,0.79914,0.79931,0.79871,0.799,45200000.0
2008-04-22 02:15:00,0.79859,0.79907,0.79859,0.79906,46400000.0
2008-04-22 02:20:00,0.79882,0.79922,0.7986,0.79875,59200000.0
2008-04-22 02:25:00,0.79852,0.79859,0.7981,0.79836,44800000.0
2008-04-22 02:30:00,0.79835,0.79835,0.79802,0.79809,52800000.0
2008-04-22 02:35:00,0.79811,0.7986,0.79775,0.79807,59200000.0
2008-04-22 02:40:00,0.79848,0.79859,0.79807,0.79859,59200000.0
2008-04-22 02:45:00,0.79822,0.79891,0.79822,0.79874,57600000.0
2008-04-22 02:50:00,0.79878,0.79928,0.79871,0.79928,65600000.0
2008-04-22 02:55:00,0.79965,0.79973,0.79932,0.7996,62800000.0
2008-04-22 03:00:00,0.79939,0.79939,0.79815,0.79923,55200000.0
2008-04-22 03:05:00,0.79938,0.79947,0.79902,0.79919,52800000.0
2008-04-22 03:10:00,0.79916,0.79928,0.79822,0.79831,70400000.0
2008-04-22 03:15:00,0.79822,0.79866,0.79822,0.79866,56400000.0
2008-04-22 03:20:00,0.79845,0.79887,0.79843,0.79887,65600000.0
2008-04-22 03:25:00,0.79888,0.79888,0.79775,0.79847,41600000.0
2008-04-22 03:30:00,0.7986,0.7986,0.79793,0.79834,44800000.0
2008-04-22 03:35:00,0.79857,0.79868,0.79839,0.79864,65600000.0
2008-04-22 03:40:00,0.79875,0.79876,0.79843,0.79852,43200000.0
2008-04-22 03:45:00,0.79828,0.79862,0.79828,0.79843,40000000.0
2008-04-22 03:50:00,0.7984,0.79853,0.79751,0.79781,65600000.0
2008-04-22 03:55:00,0.79817,0.79859,0.79794,0.79812,52800000.0
2008-04-22 04:00:00,0.7982,0.79833,0.79799,0.79807,51200000.0
2008-04-22 04:05:00,0.79829,0.79935,0.79829,0.79929,66000000.0
2008-04-22 04:10:00,0.79938,0.79954,0.79902,0.79931,52800000.0
2008-04-22 04:15:00,0.79915,0.79935,0.79884,0.79908,52800000.0
2008-04-22 04:20:00,0.79889,0.79937,0.79789,0.79925,58000000.0
2008-04-22 04:25:00,0.7993,0.79946,0.79894,0.7993,73600000.0
2008-04-22 04:30:00,0.79934,0.79945,0.79915,0.79919,57600000.0
2008-04-22 04:35:00,0.79924,0.79935,0.79872,0.79935,48000000.0
2008-04-22 04:40:00,0.79897,0.79928,0.79863,0.79928,46400000.0
2008-04-22 04:45:00,0.79922,0.79997,0.79887,0.79895,48000000.0
2008-04-22 04:50:00,0.79909,0.79914,0.79885,0.79895,60800000.0
2008-04-22 04:55:00,0.799,0.79942,0.79896,0.79941,64000000.0
2008-04-22 05:00:00,0.79951,0.79955,0.7991,0.79935,59600000.0
2008-04-22 05:05:00,0.79932,0.79949,0.79903,0.79918,48000000.0
2008-04-22 05:10:00,0.79948,0.79964,0.7989,0.79924,64000000.0
2008-04-22 05:15:00,0.7992,0.79934,0.79883,0.79932,32000000.0
2008-04-22 05:20:00,0.79939,0.79953,0.79888,0.79911,40400000.0
2008-04-22 05:25:00,0.79898,0.7991,0.79841,0.79885,30400000.0
2008-04-22 05:30:00,0.79916,0.7994,0.79829,0.79911,52800000.0
2008-04-22 05:35:00,0.79995,0.79995,0.7988,0.79887,48400000.0
2008-04-22 05:40:00,0.7989,0.79938,0.7989,0.79912,60800000.0
2008-04-22 05:45:00,0.79934,0.79949,0.79888,0.79915,73600000.0
2008-04-22 05:50:00,0.79924,0.79941,0.7989,0.7989,62400000.0
2008-04-22 05:55:00,0.79914,0.7995,0.79895,0.79908,46400000.0
2008-04-22 06:00:00,0.79927,0.79927,0.79816,0.7986,70400000.0
2008-04-22 06:05:00,0.79906,0.79906,0.79789,0.79882,68000000.0
2008-04-22 06:10:00,0.79896,0.7993,0.79896,0.79915,40000000.0
2008-04-22 06:15:00,0.79893,0.7995,0.79893,0.7995,60800000.0
2008-04-22 06:20:00,0.79956,0.80036,0.79956,0.80029,44800000.0
2008-04-22 06:25:00,0.80008,0.80036,0.79982,0.80028,40000000.0
2008-04-22 06:30:00,0.80004,0.80004,0.7993,0.79965,60600000.0
2008-04-22 06:35:00,0.79998,0.80034,0.79912,0.80012,49600000.0
2008-04-22 06:40:00,0.80021,0.80041,0.80016,0.80036,62400000.0
2008-04-22 06:45:00,0.80036,0.80069,0.80022,0.80044,70400000.0
2008-04-22 06:50:00,0.80019,0.80077,0.79943,0.80031,52800000.0
2008-04-22 06:55:00,0.80039,0.80069,0.80036,0.80038,60200000.0
2008-04-22 07:00:00,0.80042,0.8007,0.79985,0.80049,75600000.0
2008-04-22 07:05:00,0.80013,0.80044,0.79997,0.80038,56000000.0
2008-04-22 07:10:00,0.80038,0.80054,0.80012,0.80017,61800000.0
2008-04-22 07:15:00,0.80049,0.80049,0.79981,0.79987,51600000.0
2008-04-22 07:20:00,0.79976,0.79987,0.79953,0.7998,57000000.0
2008-04-22 07:25:00,0.79975,0.7998,0.79935,0.79954,57600000.0
2008-04-22 07:30:00,0.79947,0.79967,0.79907,0.79917,72000000.0
2008-04-22 07:35:00,0.79933,0.79945,0.79822,0.79921,53800000.0
2008-04-22 07:40:00,0.7991,0.79926,0.79842,0.79851,70800000.0
2008-04-22 07:45:00,0.79871,0.79922,0.79871,0.79912,72000000.0
2008-04-22 07:50:00,0.7992,0.79929,0.79889,0.79929,57600000.0
2008-04-22 07:55:00,0.79925,0.79958,0.79849,0.79923,64400000.0
2008-04-22 08:00:00,0.79921,0.79921,0.79808,0.79816,64000000.0
2008-04-22 08:05:00,0.79824,0.79853,0.79817,0.79829,68800000.0
2008-04-22 08:10:00,0.79849,0.7989,0.79845,0.79866,67000000.0
2008-04-22 08:15:00,0.79835,0.79897,0.79835,0.79889,56000000.0
2008-04-22 08:20:00,0.79882,0.7992,0.7988,0.79919,59200000.0
2008-04-22 08:25:00,0.79917,0.79918,0.79886,0.79891,64000000.0
2008-04-22 08:30:00,0.79868,0.79909,0.79858,0.79863,59200000.0
2008-04-22 08:35:00,0.79868,0.79896,0.79827,0.79896,101600000.0
2008-04-22 08:40:00,0.79904,0.79904,0.79779,0.79806,70400000.0
2008-04-22 08:45:00,0.79818,0.79857,0.79802,0.79822,100000000.0
2008-04-22 08:50:00,0.79822,0.79823,0.79732,0.79733,170000000.0
2008-04-22 08:55:00,0.79714,0.79731,0.79658,0.79699,56000000.0
2008-04-22 09:00:00,0.79705,0.79778,0.79705,0.79726,99200000.0
2008-04-22 09:05:00,0.79733,0.79782,0.79693,0.79718,116600000.0
2008-04-22 09:10:00,0.7974,0.79852,0.7974,0.79842,120000000.0
2008-04-22 09:15:00,0.79817,0.79842,0.79777,0.79829,136400000.0
2008-04-22 09:20:00,0.79809,0.7986,0.79805,0.79856,97000000.0
2008-04-22 09:25:00,0.79866,0.79929,0.79865,0.79899,133200000.0
2008-04-22 09:30:00,0.79909,0.79918,0.79833,0.79869,126800000.0
2008-04-22 09:35:00,0.79878,0.79899,0.79826,0.79838,253200000.0
2008-04-22 09:40:00,0.79849,0.79869,0.79839,0.79868,238800000.0
2008-04-22 09:45:00,0.79867,0.79953,0.79863,0.7991,102800000.0
2008-04-22 09:50:00,0.79894,0.79988,0.79887,0.79959,328200000.0
2008-04-22 09:55:00,0.79942,0.79993,0.79909,0.79993,224800000.0
2008-04-22 10:00:00,0.79991,0.79998,0.79972,0.79982,286800000.0
2008-04-22 10:05:00,0.79963,0.79998,0.79941,0.79993,201000000.0
2008-04-22 10:10:00,0.80012,0.80041,0.79953,0.80018,266000000.0
2008-04-22 10:15:00,0.80025,0.80087,0.80001,0.80045,175600000.0
2008-04-22 10:20:00,0.8005,0.80054,0.79919,0.79922,272400000.0
2008-04-22 10:25:00,0.79916,0.79986,0.79899,0.79986,225600000.0
2008-04-22 10:30:00,0.79998,0.80086,0.79996,0.80064,138000000.0
2008-04-22 10:35:00,0.80059,0.80147,0.8003,0.80039,91200000.0
2008-04-22 10:40:00,0.80056,0.80083,0.80014,0.80014,168800000.0
2008-04-22 10:45:00,0.8001,0.80043,0.80005,0.80031,187600000.0
2008-04-22 10:50:00,0.80053,0.80071,0.80006,0.80048,219400000.0
2008-04-22 10:55:00,0.80043,0.80051,0.7997,0.79986,244200000.0
2008-04-22 11:00:00,0.79978,0.80013,0.79974,0.80013,251600000.0
2008-04-22 11:05:00,0.80023,0.80042,0.79984,0.79996,198600000.0
2008-04-22 11:10:00,0.8,0.8006,0.8,0.8006,306400000.0
2008-04-22 11:15:00,0.80027,0.80089,0.80003,0.80039,134400000.0
2008-04-22 11:20:00,0.80064,0.80071,0.80014,0.80071,243600000.0
2008-04-22 11:25:00,0.80081,0.80135,0.80048,0.8005,247400000.0
2008-04-22 11:30:00,0.80043,0.80141,0.80034,0.80117,96000000.0
2008-04-22 11:35:00,0.80112,0.80135,0.80079,0.80135,141800000.0
2008-04-22 11:40:00,0.80132,0.80143,0.80089,0.80105,125800000.0
2008-04-22 11:45:00,0.80123,0.80135,0.80005,0.80108,142400000.0
2008-04-22 11:50:00,0.80121,0.80123,0.80083,0.8009,188800000.0
2008-04-22 11:55:00,0.80087,0.80102,0.80066,0.8008,161400000.0
2008-04-22 12:00:00,0.80073,0.80077,0.79973,0.80032,117800000.0
2008-04-22 12:05:00,0.80024,0.80047,0.80004,0.80006,120000000.0
2008-04-22 12:10:00,0.80004,0.80058,0.80004,0.80047,138000000.0
2008-04-22 12:15:00,0.80041,0.80043,0.79974,0.79993,164800000.0
2008-04-22 12:20:00,0.79998,0.80051,0.79997,0.80031,138600000.0
2008-04-22 12:25:00,0.80048,0.80118,0.79981,0.79989,144000000.0
2008-04-22 12:30:00,0.80088,0.80103,0.79985,0.80095,177400000.0
2008-04-22 12:35:00,0.80092,0.8012,0.80075,0.80115,113600000.0
2008-04-22 12:40:00,0.80122,0.80129,0.80083,0.80096,81600000.0
2008-04-22 12:45:00,0.80092,0.80092,0.80071,0.80073,166800000.0
2008-04-22 12:50:00,0.80086,0.80093,0.8002,0.80025,120400000.0
2008-04-22 12:55:00,0.80055,0.80069,0.80013,0.80025,108200000.0
2008-04-22 13:00:00,0.80042,0.80046,0.7997,0.80022,88000000.0
2008-04-22 13:05:00,0.80026,0.80136,0.80026,0.8012,124800000.0
2008-04-22 13:10:00,0.80122,0.80185,0.80122,0.80174,96000000.0
2008-04-22 13:15:00,0.80178,0.80207,0.80166,0.8018,181200000.0
2008-04-22 13:20:00,0.80195,0.8021,0.80145,0.80145,144000000.0
2008-04-22 13:25:00,0.80188,0.80226,0.80188,0.80215,89600000.0
2008-04-22 13:30:00,0.80213,0.80282,0.80196,0.80278,205800000.0
2008-04-22 13:35:00,0.80296,0.80306,0.8018,0.803,95400000.0
2008-04-22 13:40:00,0.80309,0.80374,0.80218,0.80373,83200000.0
2008-04-22 13:45:00,0.80365,0.80367,0.8033,0.80345,103200000.0
2008-04-22 13:50:00,0.80356,0.80398,0.80332,0.80398,96000000.0
2008-04-22 13:55:00,0.80393,0.80433,0.80366,0.80375,138600000.0
2008-04-22 14:00:00,0.80358,0.8037,0.80314,0.80357,73600000.0
2008-04-22 14:05:00,0.80331,0.80359,0.80232,0.80322,97000000.0
2008-04-22 14:10:00,0.80317,0.80317,0.80234,0.80234,123600000.0
2008-04-22 14:15:00,0.80218,0.8022,0.80152,0.80152,91200000.0
2008-04-22 14:20:00,0.80158,0.80223,0.80158,0.80205,70400000.0
2008-04-22 14:25:00,0.80193,0.80194,0.80095,0.8019,72000000.0
2008-04-22 14:30:00,0.80194,0.80199,0.8016,0.8016,64000000.0
2008-04-22 14:35:00,0.80173,0.80232,0.80172,0.8023,62800000.0
2008-04-22 14:40:00,0.80222,0.80245,0.80208,0.80229,78400000.0
2008-04-22 14:45:00,0.80219,0.80227,0.80188,0.80226,54800000.0
2008-04-22 14:50:00,0.80233,0.80233,0.80175,0.80185,77600000.0
2008-04-22 14:55:00,0.80175,0.80175,0.80096,0.80127,60200000.0
2008-04-22 15:00:00,0.80249,0.8049,0.80235,0.80448,69800000.0
2008-04-22 15:05:00,0.80445,0.80449,0.80302,0.80317,70800000.0
2008-04-22 15:10:00,0.80308,0.80366,0.80301,0.80353,67200000.0
2008-04-22 15:15:00,0.80371,0.80494,0.80371,0.80483,72000000.0
2008-04-22 15:20:00,0.80494,0.80638,0.80491,0.80634,68800000.0
2008-04-22 15:25:00,0.80624,0.80682,0.8053,0.8053,56400000.0
2008-04-22 15:30:00,0.80486,0.8061,0.80455,0.80515,62400000.0
2008-04-22 15:35:00,0.80496,0.80496,0.80356,0.80475,65600000.0
2008-04-22 15:40:00,0.805,0.80541,0.80483,0.80483,76200000.0
2008-04-22 15:45:00,0.80479,0.80534,0.80455,0.80526,76800000.0
2008-04-22 15:50:00,0.80525,0.80564,0.80519,0.80552,65600000.0
2008-04-22 15:55:00,0.80545,0.80557,0.8045,0.80548,75200000.0
2008-04-22 16:00:00,0.80553,0.80567,0.80507,0.80567,58600000.0
2008-04-22 16:05:00,0.80582,0.80582,0.80462,0.80524,70400000.0
2008-04-22 16:10:00,0.80519,0.80552,0.80428,0.80448,67200000.0
2008-04-22 16:15:00,0.80468,0.80542,0.80422,0.80542,70400000.0
2008-04-22 16:20:00,0.80548,0.80588,0.80505,0.80533,67200000.0
2008-04-22 16:25:00,0.80504,0.80523,0.80463,0.80472,75200000.0
2008-04-22 16:30:00,0.80463,0.80463,0.80296,0.80357,60800000.0
2008-04-22 16:35:00,0.80354,0.80392,0.80323,0.80355,62400000.0
2008-04-22 16:40:00,0.80353,0.80385,0.80308,0.80379,64000000.0
2008-04-22 16:45:00,0.80374,0.80452,0.80363,0.80401,73600000.0
2008-04-22 16:50:00,0.8037,0.80449,0.80368,0.80446,64000000.0
2008-04-22 16:55:00,0.80452,0.80452,0.80357,0.80357,65600000.0
2008-04-22 17:00:00,0.80321,0.80354,0.80285,0.80341,69800000.0
2008-04-22 17:05:00,0.80338,0.80373,0.80307,0.80332,67200000.0
2008-04-22 17:10:00,0.80331,0.80332,0.80294,0.80309,68600000.0
2008-04-22 17:15:00,0.80296,0.80331,0.80277,0.80312,73600000.0
2008-04-22 17:20:00,0.80284,0.80292,0.80229,0.80248,62400000.0
2008-04-22 17:25:00,0.80251,0.80263,0.8021,0.80263,67200000.0
2008-04-22 17:30:00,0.80248,0.8027,0.80207,0.80207,62400000.0
2008-04-22 17:35:00,0.80181,0.80181,0.80085,0.80111,67600000.0
2008-04-22 17:40:00,0.80137,0.8014,0.80079,0.80083,60800000.0
2008-04-22 17:45:00,0.80096,0.80096,0.80022,0.80022,68800000.0
2008-04-22 17:50:00,0.79991,0.80133,0.79991,0.80081,68800000.0
2008-04-22 17:55:00,0.80083,0.80093,0.79996,0.8,54400000.0
2008-04-22 18:00:00,0.79979,0.80032,0.79944,0.80024,68800000.0
2008-04-22 18:05:00,0.80011,0.80092,0.80011,0.80092,57000000.0
2008-04-22 18:10:00,0.80096,0.80111,0.80005,0.80007,67200000.0
2008-04-22 18:15:00,0.80014,0.80087,0.79983,0.79983,70400000.0
2008-04-22 18:20:00,0.80096,0.80101,0.80067,0.80067,59000000.0
2008-04-22 18:25:00,0.80057,0.80086,0.80048,0.80055,67200000.0
2008-04-22 18:30:00,0.80043,0.80069,0.80043,0.80056,65600000.0
2008-04-22 18:35:00,0.80049,0.8006,0.79999,0.80056,57600000.0
2008-04-22 18:40:00,0.80042,0.80054,0.7994,0.80046,67600000.0
2008-04-22 18:45:00,0.80054,0.80065,0.79997,0.79997,61200000.0
2008-04-22 18:50:00,0.80022,0.80099,0.8002,0.80067,64000000.0
2008-04-22 18:55:00,0.80056,0.80116,0.80053,0.80116,73600000.0
2008-04-22 19:00:00,0.80103,0.80116,0.80073,0.80116,70400000.0
2008-04-22 19:05:00,0.80123,0.80247,0.80123,0.80225,59200000.0
2008-04-22 19:10:00,0.80225,0.80253,0.80215,0.80239,70200000.0
2008-04-22 19:15:00,0.8025,0.80294,0.80206,0.80277,68800000.0
2008-04-22 19:20:00,0.80264,0.80269,0.80222,0.80242,70400000.0
2008-04-22 19:25:00,0.80259,0.80259,0.80205,0.80211,68800000.0
2008-04-22 19:30:00,0.80203,0.80249,0.80196,0.80237,60800000.0
2008-04-22 19:35:00,0.80219,0.80219,0.80145,0.80172,63400000.0
2008-04-22 19:40:00,0.80174,0.80251,0.80168,0.8025,67200000.0
2008-04-22 19:45:00,0.80181,0.80262,0.80175,0.80241,59600000.0
2008-04-22 19:50:00,0.80232,0.80232,0.80208,0.80212,62400000.0
2008-04-22 19:55:00,0.80292,0.80292,0.80207,0.80232,62400000.0
2008-04-22 20:00:00,0.80257,0.80283,0.80223,0.80226,56000000.0
2008-04-22 20:05:00,0.80225,0.80245,0.80202,0.80202,62400000.0
2008-04-22 20:10:00,0.80194,0.80201,0.8017,0.80199,66000000.0
2008-04-22 20:15:00,0.80199,0.803,0.80193,0.803,67600000.0
2008-04-22 20:20:00,0.80225,0.80249,0.80196,0.80246,54400000.0
2008-04-22 20:25:00,0.80216,0.80247,0.80194,0.80198,54400000.0
2008-04-22 20:30:00,0.80188,0.80203,0.8018,0.80186,67600000.0
2008-04-22 20:35:00,0.80186,0.80224,0.80173,0.80201,62400000.0
2008-04-22 20:40:00,0.80196,0.80273,0.80088,0.80263,55400000.0
2008-04-22 20:45:00,0.80265,0.80313,0.80253,0.80292,49000000.0
2008-04-22 20:50:00,0.80312,0.80341,0.80281,0.80335,54400000.0
2008-04-22 20:55:00,0.80342,0.80353,0.80305,0.80349,52800000.0
2008-04-22 21:00:00,0.8037,0.80375,0.80263,0.80291,51200000.0
2008-04-22 21:05:00,0.80292,0.80298,0.80263,0.80269,57600000.0
2008-04-22 21:10:00,0.80269,0.8028,0.80224,0.80266,48400000.0
2008-04-22 21:15:00,0.80238,0.80272,0.80232,0.80244,52800000.0
2008-04-22 21:20:00,0.80224,0.80231,0.80202,0.80208,43200000.0
2008-04-22 21:25:00,0.80085,0.80214,0.80085,0.80178,40000000.0
2008-04-22 21:30:00,0.80157,0.80157,0.80089,0.80122,47400000.0
2008-04-22 21:35:00,0.80138,0.80167,0.80061,0.80132,56000000.0
2008-04-22 21:40:00,0.80134,0.80175,0.80129,0.80159,58600000.0
2008-04-22 21:45:00,0.80149,0.80165,0.80118,0.8014,61800000.0
2008-04-22 21:50:00,0.80147,0.80153,0.80112,0.80153,35200000.0
2008-04-22 21:55:00,0.80167,0.80211,0.80164,0.80209,59200000.0
2008-04-22 22:00:00,0.80207,0.80252,0.80198,0.80221,57600000.0
2008-04-22 22:05:00,0.8021,0.80255,0.8021,0.80244,59200000.0
2008-04-22 22:10:00,0.80251,0.80285,0.80251,0.80269,59200000.0
2008-04-22 22:15:00,0.8026,0.80264,0.80238,0.80264,58600000.0
2008-04-22 22:20:00,0.8026,0.80308,0.8026,0.80306,64000000.0
2008-04-22 22:25:00,0.80269,0.80316,0.80269,0.80291,37200000.0
2008-04-22 22:30:00,0.80315,0.80345,0.8029,0.80345,72000000.0
2008-04-22 22:35:00,0.80331,0.80347,0.80313,0.80332,52800000.0
2008-04-22 22:40:00,0.8032,0.80336,0.80298,0.80317,56400000.0
2008-04-22 22:45:00,0.80333,0.80357,0.80321,0.80357,41600000.0
2008-04-22 22:50:00,0.80355,0.80371,0.80346,0.8036,57000000.0
2008-04-22 22:55:00,0.80368,0.80374,0.80192,0.80341,67600000.0
2008-04-22 23:00:00,0.80321,0.80329,0.80271,0.80291,66600000.0
2008-04-22 23:05:00,0.80295,0.80295,0.80244,0.80253,51200000.0
2008-04-22 23:10:00,0.80261,0.80275,0.80237,0.80237,51600000.0
2008-04-22 23:15:00,0.80238,0.80256,0.80235,0.80247,33600000.0
2008-04-22 23:20:00,0.80248,0.80257,0.8014,0.80257,43200000.0
2008-04-22 23:25:00,0.80269,0.80289,0.8026,0.80276,54800000.0
2008-04-22 23:30:00,0.80244,0.80276,0.80238,0.80252,51200000.0
2008-04-22 23:35:00,0.80249,0.80265,0.8024,0.80256,41600000.0
2008-04-22 23:40:00,0.80251,0.80254,0.80187,0.80187,38400000.0
2008-04-22 23:45:00,0.80201,0.80217,0.80163,0.80217,32000000.0
2008-04-22 23:50:00,0.80237,0.80268,0.80205,0.80258,47400000.0
2008-04-22 23:55:00,0.80363,0.80363,0.8022,0.80291,67200000.0
2008-04-23 00:00:00,0.80293,0.80295,0.80214,0.80221,67200000.0
2008-04-23 00:05:00,0.8022,0.80258,0.80188,0.80212,59200000.0
2008-04-23 00:10:00,0.8021,0.80228,0.80122,0.80213,37200000.0
2008-04-23 00:15:00,0.8022,0.80237,0.80182,0.80227,44800000.0
2008-04-23 00:20:00,0.80228,0.80274,0.80226,0.80233,54400000.0
2008-04-23 00:25:00,0.80231,0.80297,0.8023,0.80275,62400000.0
2008-04-23 00:30:00,0.80264,0.80321,0.80215,0.8025,59600000.0
2008-04-23 00:35:00,0.80252,0.80264,0.80192,0.802,38400000.0
2008-04-23 00:40:00,0.80331,0.80338,0.80186,0.80233,59600000.0
2008-04-23 00:45:00,0.80219,0.80348,0.80219,0.8024,48000000.0
2008-04-23 00:50:00,0.80246,0.8025,0.80202,0.80216,42000000.0
2008-04-23 00:55:00,0.80228,0.80255,0.80199,0.80255,60800000.0
2008-04-23 01:00:00,0.80223,0.80285,0.80223,0.80278,49600000.0
2008-04-23 01:05:00,0.80264,0.80298,0.80247,0.80257,57600000.0
2008-04-23 01:10:00,0.80284,0.80302,0.8026,0.80278,59200000.0
2008-04-23 01:15:00,0.803,0.80311,0.80185,0.80307,44800000.0
2008-04-23 01:20:00,0.80304,0.80337,0.80293,0.80319,43200000.0
2008-04-23 01:25:00,0.80357,0.80386,0.80327,0.80347,59200000.0
2008-04-23 01:30:00,0.80207,0.80331,0.80207,0.80318,46400000.0
2008-04-23 01:35:00,0.80344,0.80349,0.80232,0.80342,60800000.0
2008-04-23 01:40:00,0.80322,0.80353,0.80294,0.80294,59200000.0
2008-04-23 01:45:00,0.80297,0.80344,0.80285,0.80285,56000000.0
2008-04-23 01:50:00,0.803,0.80309,0.80216,0.8026,57000000.0
2008-04-23 01:55:00,0.8031,0.80371,0.8031,0.80371,62400000.0
2008-04-23 02:00:00,0.80373,0.80397,0.80335,0.8034,58600000.0
2008-04-23 02:05:00,0.80307,0.80348,0.80305,0.8034,39400000.0
2008-04-23 02:10:00,0.80358,0.80362,0.80346,0.80346,33600000.0
2008-04-23 02:15:00,0.8033,0.80357,0.8031,0.80339,48000000.0
2008-04-23 02:20:00,0.80303,0.80343,0.80303,0.80334,48000000.0
2008-04-23 02:25:00,0.80302,0.80314,0.80289,0.80307,44800000.0
2008-04-23 02:30:00,0.803,0.80337,0.80295,0.80319,52800000.0
2008-04-23 02:35:00,0.80321,0.80343,0.8029,0.80295,57600000.0
2008-04-23 02:40:00,0.80318,0.80329,0.80306,0.80315,56000000.0
2008-04-23 02:45:00,0.80297,0.80365,0.80297,0.80342,58000000.0
2008-04-23 02:50:00,0.80358,0.80364,0.80304,0.80319,65600000.0
2008-04-23 02:55:00,0.8032,0.80326,0.80275,0.80297,58600000.0
2008-04-23 03:00:00,0.80329,0.80352,0.80241,0.80328,67200000.0
2008-04-23 03:05:00,0.80413,0.80413,0.80321,0.80327,54400000.0
2008-04-23 03:10:00,0.80335,0.80376,0.80317,0.80369,69800000.0
2008-04-23 03:15:00,0.80362,0.80366,0.80304,0.80366,56000000.0
2008-04-23 03:20:00,0.80329,0.80347,0.80293,0.80305,65600000.0
2008-04-23 03:25:00,0.80329,0.80357,0.80299,0.80299,30400000.0
2008-04-23 03:30:00,0.80363,0.80399,0.80302,0.80376,48400000.0
2008-04-23 03:35:00,0.80375,0.80375,0.80271,0.80273,65600000.0
2008-04-23 03:40:00,0.80278,0.80326,0.80266,0.80278,54400000.0
2008-04-23 03:45:00,0.80286,0.80288,0.80216,0.80286,40000000.0
2008-04-23 03:50:00,0.8028,0.80284,0.80215,0.80249,66000000.0
2008-04-23 03:55:00,0.80269,0.80285,0.80237,0.80273,59200000.0
2008-04-23 04:00:00,0.8025,0.80252,0.80156,0.8019,51200000.0
2008-04-23 04:05:00,0.80202,0.80254,0.80179,0.802,65600000.0
2008-04-23 04:10:00,0.80236,0.8025,0.80164,0.80164,52800000.0
2008-04-23 04:15:00,0.8016,0.80176,0.80119,0.80149,52800000.0
2008-04-23 04:20:00,0.80179,0.80266,0.80111,0.80249,51600000.0
2008-04-23 04:25:00,0.80257,0.80294,0.80234,0.80269,73600000.0
2008-04-23 04:30:00,0.80274,0.80276,0.80215,0.80234,55400000.0
2008-04-23 04:35:00,0.80301,0.8032,0.8021,0.80229,68800000.0
2008-04-23 04:40:00,0.80248,0.80284,0.80245,0.80284,62400000.0
2008-04-23 04:45:00,0.8028,0.80291,0.80227,0.80277,39400000.0
2008-04-23 04:50:00,0.80277,0.8031,0.80254,0.80298,70400000.0
2008-04-23 04:55:00,0.80311,0.80311,0.80262,0.80269,41600000.0
2008-04-23 05:00:00,0.80256,0.80301,0.80239,0.80292,56000000.0
2008-04-23 05:05:00,0.80245,0.8029,0.80241,0.8028,59200000.0
2008-04-23 05:10:00,0.80283,0.80294,0.8025,0.80291,64000000.0
2008-04-23 05:15:00,0.80212,0.80318,0.80212,0.80317,43600000.0
2008-04-23 05:20:00,0.80325,0.80357,0.80298,0.80327,52800000.0
2008-04-23 05:25:00,0.80332,0.80364,0.80313,0.80354,57000000.0
2008-04-23 05:30:00,0.80361,0.80376,0.80262,0.80367,60200000.0
2008-04-23 05:35:00,0.80368,0.80404,0.80367,0.80398,57600000.0
2008-04-23 05:40:00,0.80392,0.80413,0.80386,0.80401,60200000.0
2008-04-23 05:45:00,0.80386,0.80393,0.8034,0.80378,56000000.0
2008-04-23 05:50:00,0.80384,0.80437,0.80336,0.80365,64400000.0
2008-04-23 05:55:00,0.80379,0.80385,0.8034,0.80379,51200000.0
2008-04-23 06:00:00,0.80381,0.80406,0.80281,0.80393,52800000.0
2008-04-23 06:05:00,0.80405,0.80417,0.80303,0.80417,51200000.0
2008-04-23 06:10:00,0.80416,0.80416,0.80362,0.80403,43200000.0
2008-04-23 06:15:00,0.80402,0.8049,0.80401,0.8049,66000000.0
2008-04-23 06:20:00,0.80487,0.80488,0.80432,0.80483,54200000.0
2008-04-23 06:25:00,0.8048,0.80496,0.80439,0.80493,51600000.0
2008-04-23 06:30:00,0.80501,0.80528,0.80492,0.80493,57600000.0
2008-04-23 06:35:00,0.80531,0.80585,0.80531,0.8056,44800000.0
2008-04-23 06:40:00,0.80567,0.80567,0.80507,0.80529,61800000.0
2008-04-23 06:45:00,0.80539,0.80539,0.80452,0.80456,70400000.0
2008-04-23 06:50:00,0.80496,0.80528,0.80395,0.80525,52200000.0
2008-04-23 06:55:00,0.80521,0.80536,0.80509,0.8053,60800000.0
2008-04-23 07:00:00,0.8053,0.80544,0.80495,0.80495,67600000.0
2008-04-23 07:05:00,0.80527,0.80534,0.80466,0.80475,56400000.0
2008-04-23 07:10:00,0.80499,0.80499,0.80452,0.8048,62400000.0
2008-04-23 07:15:00,0.80488,0.80509,0.80455,0.80491,57600000.0
2008-04-23 07:20:00,0.80497,0.8052,0.80426,0.80444,57600000.0
2008-04-23 07:25:00,0.80441,0.8048,0.80441,0.80475,52600000.0
2008-04-23 07:30:00,0.80459,0.80516,0.80448,0.80505,72400000.0
2008-04-23 07:35:00,0.80517,0.8054,0.80382,0.80483,64000000.0
2008-04-23 07:40:00,0.80491,0.80506,0.80442,0.80448,70400000.0
2008-04-23 07:45:00,0.80452,0.80477,0.80378,0.80448,75200000.0
2008-04-23 07:50:00,0.80447,0.80513,0.80433,0.80504,57600000.0
2008-04-23 07:55:00,0.80495,0.80562,0.80495,0.80528,64000000.0
2008-04-23 08:00:00,0.80517,0.80563,0.80512,0.80554,64400000.0
2008-04-23 08:05:00,0.80566,0.80571,0.80525,0.80525,68800000.0
2008-04-23 08:10:00,0.80517,0.80529,0.8048,0.80485,67200000.0
2008-04-23 08:15:00,0.80492,0.80501,0.80438,0.80438,56000000.0
2008-04-23 08:20:00,0.80438,0.80539,0.80438,0.80484,59200000.0
2008-04-23 08:25:00,0.80489,0.80514,0.8047,0.805,63800000.0
2008-04-23 08:30:00,0.80519,0.80535,0.80497,0.80502,74400000.0
2008-04-23 08:35:00,0.80507,0.80514,0.80481,0.80488,96000000.0
2008-04-23 08:40:00,0.8048,0.80489,0.8046,0.80481,70400000.0
2008-04-23 08:45:00,0.80492,0.80503,0.80463,0.80463,106000000.0
2008-04-23 08:50:00,0.80463,0.80607,0.80463,0.80607,169000000.0
2008-04-23 08:55:00,0.80641,0.80656,0.80595,0.8062,52800000.0
2008-04-23 09:00:00,0.80609,0.80674,0.80609,0.80667,99200000.0
2008-04-23 09:05:00,0.80645,0.80657,0.8062,0.80639,110800000.0
2008-04-23 09:10:00,0.80643,0.80674,0.80607,0.80652,119400000.0
2008-04-23 09:15:00,0.80649,0.8069,0.80649,0.80672,136000000.0
2008-04-23 09:20:00,0.80685,0.8072,0.80664,0.80681,91200000.0
2008-04-23 09:25:00,0.80664,0.80705,0.80647,0.80677,132800000.0
2008-04-23 09:30:00,0.8068,0.80727,0.80664,0.80727,127800000.0
2008-04-23 09:35:00,0.80705,0.80709,0.80644,0.80659,246400000.0
2008-04-23 09:40:00,0.80659,0.80701,0.80654,0.8069,248800000.0
2008-04-23 09:45:00,0.80678,0.80709,0.80648,0.80674,102400000.0
2008-04-23 09:50:00,0.80684,0.80759,0.80684,0.80734,328200000.0
2008-04-23 09:55:00,0.80732,0.80765,0.8073,0.8075,224800000.0
2008-04-23 10:00:00,0.80771,0.80818,0.80767,0.80818,286400000.0
2008-04-23 10:05:00,0.80837,0.80848,0.80777,0.80802,201600000.0
2008-04-23 10:10:00,0.80809,0.80904,0.80784,0.80856,264600000.0
2008-04-23 10:15:00,0.80872,0.80933,0.80865,0.80865,174200000.0
2008-04-23 10:20:00,0.80884,0.80892,0.80843,0.80869,271800000.0
2008-04-23 10:25:00,0.80855,0.80865,0.80806,0.80807,226400000.0
2008-04-23 10:30:00,0.80806,0.80846,0.80803,0.80807,137000000.0
2008-04-23 10:35:00,0.80809,0.80809,0.80744,0.80793,91200000.0
2008-04-23 10:40:00,0.80783,0.80832,0.80783,0.80813,169200000.0
2008-04-23 10:45:00,0.80834,0.80837,0.80803,0.80824,187600000.0
2008-04-23 10:50:00,0.8083,0.80863,0.80802,0.8085,220400000.0
2008-04-23 10:55:00,0.80868,0.80952,0.80868,0.80924,244200000.0
2008-04-23 11:00:00,0.80912,0.80923,0.80865,0.80866,250400000.0
2008-04-23 11:05:00,0.80905,0.80905,0.80803,0.80817,198600000.0
2008-04-23 11:10:00,0.80812,0.80812,0.80755,0.80767,305200000.0
2008-04-23 11:15:00,0.8076,0.8076,0.80707,0.80707,134400000.0
2008-04-23 11:20:00,0.80747,0.80797,0.80744,0.80793,243200000.0
2008-04-23 11:25:00,0.80756,0.80769,0.80729,0.80763,248800000.0
2008-04-23 11:30:00,0.80765,0.80802,0.80765,0.80786,96000000.0
2008-04-23 11:35:00,0.80788,0.80848,0.80788,0.80832,141800000.0
2008-04-23 11:40:00,0.80821,0.80863,0.80782,0.80852,134800000.0
2008-04-23 11:45:00,0.80856,0.80884,0.80757,0.80859,142400000.0
2008-04-23 11:50:00,0.80861,0.80865,0.80832,0.8084,188200000.0
2008-04-23 11:55:00,0.80849,0.8087,0.80843,0.80843,161600000.0
2008-04-23 12:00:00,0.80835,0.80846,0.80781,0.80807,117800000.0
2008-04-23 12:05:00,0.80793,0.80802,0.80732,0.80739,120000000.0
2008-04-23 12:10:00,0.80776,0.80809,0.80752,0.8079,136400000.0
2008-04-23 12:15:00,0.80786,0.80801,0.80765,0.80765,157200000.0
2008-04-23 12:20:00,0.80748,0.80813,0.80728,0.80782,120000000.0
2008-04-23 12:25:00,0.80817,0.80824,0.80665,0.80697,138000000.0
2008-04-23 12:30:00,0.80814,0.80814,0.80682,0.80756,177400000.0
2008-04-23 12:35:00,0.8073,0.80737,0.8066,0.8066,108800000.0
2008-04-23 12:40:00,0.80658,0.80721,0.80652,0.80716,81000000.0
2008-04-23 12:45:00,0.80668,0.80717,0.80667,0.80677,167400000.0
2008-04-23 12:50:00,0.80691,0.80707,0.80635,0.80652,120000000.0
2008-04-23 12:55:00,0.80651,0.80741,0.8065,0.80715,108200000.0
2008-04-23 13:00:00,0.80709,0.80759,0.80696,0.80755,88000000.0
2008-04-23 13:05:00,0.80747,0.80792,0.80709,0.8071,124800000.0
2008-04-23 13:10:00,0.80705,0.80731,0.80673,0.80702,92800000.0
2008-04-23 13:15:00,0.80675,0.80721,0.80666,0.80666,180800000.0
2008-04-23 13:20:00,0.80678,0.80687,0.80648,0.80687,144000000.0
2008-04-23 13:25:00,0.80703,0.8073,0.80686,0.80702,89000000.0
2008-04-23 13:30:00,0.80719,0.80759,0.8067,0.80681,205800000.0
2008-04-23 13:35:00,0.80688,0.80688,0.80635,0.80664,96000000.0
2008-04-23 13:40:00,0.80679,0.80786,0.80607,0.80769,83200000.0
2008-04-23 13:45:00,0.80772,0.80838,0.80772,0.80818,101800000.0
2008-04-23 13:50:00,0.80822,0.80927,0.80822,0.80927,96000000.0
2008-04-23 13:55:00,0.80912,0.80934,0.80891,0.80931,139200000.0
2008-04-23 14:00:00,0.80931,0.80991,0.80919,0.80979,73600000.0
2008-04-23 14:05:00,0.80997,0.81011,0.80903,0.80949,94800000.0
2008-04-23 14:10:00,0.80952,0.81067,0.80939,0.81047,117200000.0
2008-04-23 14:15:00,0.81051,0.81096,0.81038,0.81096,91200000.0
2008-04-23 14:20:00,0.81085,0.81085,0.81019,0.81077,70400000.0
2008-04-23 14:25:00,0.81075,0.81101,0.81033,0.81033,72000000.0
2008-04-23 14:30:00,0.81106,0.81366,0.81106,0.81339,64000000.0
2008-04-23 14:35:00,0.81342,0.81492,0.81333,0.81456,62400000.0
2008-04-23 14:40:00,0.8141,0.81434,0.8132,0.81427,78400000.0
2008-04-23 14:45:00,0.81461,0.81515,0.81461,0.81504,54400000.0
2008-04-23 14:50:00,0.815,0.81527,0.81394,0.81399,76800000.0
2008-04-23 14:55:00,0.81404,0.8143,0.81368,0.81401,61200000.0
2008-04-23 15:00:00,0.81389,0.81389,0.81298,0.81324,70400000.0
2008-04-23 15:05:00,0.81301,0.8132,0.81265,0.81293,70400000.0
2008-04-23 15:10:00,0.81285,0.81285,0.81219,0.8123,66600000.0
2008-04-23 15:15:00,0.81243,0.81243,0.81175,0.81207,72400000.0
2008-04-23 15:20:00,0.81205,0.81216,0.81125,0.81167,68600000.0
2008-04-23 15:25:00,0.81023,0.81187,0.81023,0.81187,60800000.0
2008-04-23 15:30:00,0.81199,0.81225,0.81062,0.81174,62400000.0
2008-04-23 15:35:00,0.81153,0.81155,0.81018,0.81097,65000000.0
2008-04-23 15:40:00,0.81096,0.81181,0.81096,0.81156,76800000.0
2008-04-23 15:45:00,0.81149,0.81165,0.81103,0.81146,75400000.0
2008-04-23 15:50:00,0.81153,0.81224,0.81153,0.81224,65600000.0
2008-04-23 15:55:00,0.81243,0.81243,0.81111,0.81214,75200000.0
2008-04-23 16:00:00,0.81227,0.81252,0.81213,0.81234,59600000.0
2008-04-23 16:05:00,0.81238,0.81281,0.81148,0.81278,70400000.0
2008-04-23 16:10:00,0.81272,0.8132,0.81265,0.8132,67200000.0
2008-04-23 16:15:00,0.81323,0.81328,0.81278,0.81286,70400000.0
2008-04-23 16:20:00,0.81281,0.81292,0.81206,0.81238,67200000.0
2008-04-23 16:25:00,0.81239,0.81309,0.81239,0.81309,75200000.0
2008-04-23 16:30:00,0.81309,0.81327,0.81229,0.81236,60800000.0
2008-04-23 16:35:00,0.81217,0.81243,0.81184,0.81229,62800000.0
2008-04-23 16:40:00,0.81245,0.81263,0.81155,0.81184,64000000.0
2008-04-23 16:45:00,0.81197,0.81288,0.81197,0.81288,73600000.0
2008-04-23 16:50:00,0.81288,0.81288,0.81231,0.8128,64000000.0
2008-04-23 16:55:00,0.81293,0.81321,0.81225,0.81315,65600000.0
2008-04-23 17:00:00,0.81323,0.81323,0.81287,0.81288,70200000.0
2008-04-23 17:05:00,0.81284,0.81329,0.81265,0.81299,67200000.0
2008-04-23 17:10:00,0.81264,0.81284,0.81243,0.8128,69000000.0
2008-04-23 17:15:00,0.81271,0.81273,0.812,0.812,73400000.0
2008-04-23 17:20:00,0.8119,0.8125,0.81189,0.8125,62800000.0
2008-04-23 17:25:00,0.81259,0.81296,0.81246,0.8128,67600000.0
2008-04-23 17:30:00,0.81278,0.81363,0.81272,0.81363,62800000.0
2008-04-23 17:35:00,0.81372,0.81375,0.81333,0.81353,67600000.0
2008-04-23 17:40:00,0.81372,0.81396,0.81315,0.81341,60200000.0
2008-04-23 17:45:00,0.81323,0.81365,0.81312,0.81365,68600000.0
2008-04-23 17:50:00,0.81348,0.81385,0.81348,0.81369,68800000.0
2008-04-23 17:55:00,0.81389,0.81408,0.81361,0.81387,64000000.0
2008-04-23 18:00:00,0.81374,0.81392,0.81348,0.81348,63400000.0
2008-04-23 18:05:00,0.81338,0.81389,0.8133,0.81389,65600000.0
2008-04-23 18:10:00,0.81402,0.81412,0.81366,0.81412,67600000.0
2008-04-23 18:15:00,0.81406,0.81425,0.81318,0.81318,70400000.0
2008-04-23 18:20:00,0.81419,0.81426,0.81398,0.81416,59200000.0
2008-04-23 18:25:00,0.81421,0.81467,0.81412,0.81458,67200000.0
2008-04-23 18:30:00,0.81458,0.81492,0.81422,0.81433,65600000.0
2008-04-23 18:35:00,0.8143,0.8144,0.81395,0.81417,64000000.0
2008-04-23 18:40:00,0.81411,0.81416,0.8128,0.81385,67200000.0
2008-04-23 18:45:00,0.81386,0.81395,0.81353,0.81354,60800000.0
2008-04-23 18:50:00,0.81374,0.81417,0.81374,0.81416,64000000.0
2008-04-23 18:55:00,0.81438,0.81444,0.8139,0.81395,73600000.0
2008-04-23 19:00:00,0.81389,0.81418,0.81357,0.81408,70400000.0
2008-04-23 19:05:00,0.81392,0.81406,0.81331,0.81332,59600000.0
2008-04-23 19:10:00,0.81332,0.81449,0.81331,0.81412,70400000.0
2008-04-23 19:15:00,0.81435,0.81452,0.81372,0.8138,68200000.0
2008-04-23 19:20:00,0.81351,0.81393,0.81341,0.81365,70400000.0
2008-04-23 19:25:00,0.81355,0.81387,0.81344,0.8138,68800000.0
2008-04-23 19:30:00,0.81361,0.81361,0.81207,0.81244,61200000.0
2008-04-23 19:35:00,0.81276,0.81366,0.81256,0.81331,64400000.0
2008-04-23 19:40:00,0.81312,0.81327,0.81267,0.81298,67200000.0
2008-04-23 19:45:00,0.81303,0.81312,0.81266,0.81266,52800000.0
2008-04-23 19:50:00,0.81253,0.81279,0.81246,0.81254,62400000.0
2008-04-23 19:55:00,0.81263,0.81263,0.81196,0.81224,68800000.0
2008-04-23 20:00:00,0.81242,0.81274,0.81228,0.81237,56000000.0
2008-04-23 20:05:00,0.81237,0.81249,0.81194,0.81196,62400000.0
2008-04-23 20:10:00,0.81178,0.8119,0.81152,0.81164,65600000.0
2008-04-23 20:15:00,0.8119,0.81204,0.8118,0.81189,62400000.0
2008-04-23 20:20:00,0.81179,0.81202,0.8116,0.81193,59200000.0
2008-04-23 20:25:00,0.81189,0.81212,0.81167,0.81203,51200000.0
2008-04-23 20:30:00,0.81213,0.81221,0.81175,0.81206,67200000.0
2008-04-23 20:35:00,0.81213,0.81221,0.8119,0.81203,50000000.0
2008-04-23 20:40:00,0.8121,0.81281,0.81102,0.81228,53200000.0
2008-04-23 20:45:00,0.81219,0.81236,0.81207,0.81233,43600000.0
2008-04-23 20:50:00,0.81222,0.81229,0.81195,0.81219,54400000.0
2008-04-23 20:55:00,0.81228,0.81279,0.81228,0.81252,52800000.0
2008-04-23 21:00:00,0.8124,0.81292,0.81199,0.81205,43600000.0
2008-04-23 21:05:00,0.81229,0.81252,0.81212,0.81245,42000000.0
2008-04-23 21:10:00,0.81246,0.81246,0.81169,0.81212,43600000.0
2008-04-23 21:15:00,0.81178,0.8122,0.81172,0.8122,52800000.0
2008-04-23 21:20:00,0.81218,0.8124,0.81208,0.81239,41600000.0
2008-04-23 21:25:00,0.81241,0.81273,0.8122,0.8127,49000000.0
2008-04-23 21:30:00,0.81293,0.81307,0.81275,0.81283,48000000.0
2008-04-23 21:35:00,0.8128,0.81308,0.81186,0.81303,56000000.0
2008-04-23 21:40:00,0.81303,0.81303,0.8126,0.81262,59200000.0
2008-04-23 21:45:00,0.81305,0.8137,0.81241,0.81251,52800000.0
2008-04-23 21:50:00,0.8125,0.81282,0.81226,0.81258,60800000.0
2008-04-23 21:55:00,0.81273,0.81278,0.81231,0.81248,59600000.0
2008-04-23 22:00:00,0.81257,0.81257,0.81196,0.81196,58000000.0
2008-04-23 22:05:00,0.81188,0.81257,0.81188,0.81246,59200000.0
2008-04-23 22:10:00,0.81252,0.81302,0.81252,0.81269,59600000.0
2008-04-23 22:15:00,0.81262,0.81265,0.81217,0.81236,58600000.0
2008-04-23 22:20:00,0.81235,0.81246,0.81211,0.81241,64400000.0
2008-04-23 22:25:00,0.81244,0.81256,0.81223,0.81241,52800000.0
2008-04-23 22:30:00,0.81228,0.81229,0.81162,0.81202,72000000.0
2008-04-23 22:35:00,0.8118,0.8121,0.8118,0.8121,52800000.0
2008-04-23 22:40:00,0.81212,0.81219,0.8112,0.8112,56400000.0
2008-04-23 22:45:00,0.8113,0.81153,0.81112,0.81113,56000000.0
2008-04-23 22:50:00,0.8111,0.81175,0.81108,0.81151,44800000.0
2008-04-23 22:55:00,0.81158,0.81181,0.81011,0.81128,67200000.0
2008-04-23 23:00:00,0.81104,0.81111,0.8095,0.8095,67200000.0
2008-04-23 23:05:00,0.80992,0.81034,0.80948,0.8095,54400000.0
2008-04-23 23:10:00,0.80952,0.80953,0.80881,0.80881,52800000.0
2008-04-23 23:15:00,0.80853,0.80854,0.80802,0.80802,62400000.0
2008-04-23 23:20:00,0.80813,0.80824,0.80716,0.8076,53200000.0
2008-04-23 23:25:00,0.8074,0.80772,0.80699,0.80699,56000000.0
2008-04-23 23:30:00,0.80706,0.80718,0.80655,0.80718,51200000.0
2008-04-23 23:35:00,0.80738,0.80747,0.80641,0.80641,62400000.0
2008-04-23 23:40:00,0.80634,0.80634,0.80585,0.80619,56000000.0
2008-04-23 23:45:00,0.80616,0.80632,0.80594,0.80619,38400000.0
2008-04-23 23:50:00,0.80628,0.80668,0.80617,0.80641,54800000.0
2008-04-23 23:55:00,0.80654,0.80654,0.80616,0.80621,63600000.0
2008-04-24 00:00:00,0.80638,0.80661,0.80632,0.80661,67600000.0
2008-04-24 00:05:00,0.8066,0.8066,0.80613,0.80644,50600000.0
2008-04-24 00:10:00,0.80656,0.80726,0.80606,0.80723,59200000.0
2008-04-24 00:15:00,0.80737,0.80779,0.80729,0.80779,42600000.0
2008-04-24 00:20:00,0.80786,0.80797,0.80761,0.80769,50600000.0
2008-04-24 00:25:00,0.80758,0.80758,0.80659,0.80695,62400000.0
2008-04-24 00:30:00,0.80697,0.80746,0.80687,0.80744,59200000.0
2008-04-24 00:35:00,0.80746,0.80795,0.80699,0.80795,65600000.0
2008-04-24 00:40:00,0.80799,0.80808,0.80721,0.80756,52800000.0
2008-04-24 00:45:00,0.80744,0.80766,0.8071,0.80723,62400000.0
2008-04-24 00:50:00,0.80731,0.80731,0.80628,0.80651,65600000.0
2008-04-24 00:55:00,0.80659,0.80664,0.80598,0.80646,60800000.0
2008-04-24 01:00:00,0.80638,0.8075,0.80634,0.80701,56000000.0
2008-04-24 01:05:00,0.80688,0.80721,0.80673,0.80686,58000000.0
2008-04-24 01:10:00,0.80679,0.80683,0.80639,0.80667,59200000.0
2008-04-24 01:15:00,0.80648,0.80672,0.80566,0.80643,62400000.0
2008-04-24 01:20:00,0.80644,0.80743,0.80644,0.80727,52800000.0
2008-04-24 01:25:00,0.80742,0.8078,0.80742,0.8076,59200000.0
2008-04-24 01:30:00,0.80658,0.80774,0.80595,0.80693,52800000.0
2008-04-24 01:35:00,0.80704,0.8073,0.80698,0.80713,51600000.0
2008-04-24 01:40:00,0.80696,0.80716,0.80684,0.80684,59600000.0
2008-04-24 01:45:00,0.80701,0.80773,0.80698,0.807,57600000.0
2008-04-24 01:50:00,0.80717,0.80717,0.8065,0.80691,57600000.0
2008-04-24 01:55:00,0.80693,0.80759,0.8063,0.80749,43200000.0
2008-04-24 02:00:00,0.80696,0.80733,0.80686,0.80727,59000000.0
2008-04-24 02:05:00,0.80726,0.80735,0.8071,0.80727,57000000.0
2008-04-24 02:10:00,0.8074,0.80766,0.8074,0.80762,56000000.0
2008-04-24 02:15:00,0.80744,0.80768,0.80744,0.80767,46400000.0
2008-04-24 02:20:00,0.80748,0.80809,0.80733,0.80809,51200000.0
2008-04-24 02:25:00,0.80803,0.80815,0.80732,0.80739,58000000.0
2008-04-24 02:30:00,0.80705,0.80745,0.80702,0.80745,36800000.0
2008-04-24 02:35:00,0.80747,0.80747,0.807,0.80735,54400000.0
2008-04-24 02:40:00,0.80747,0.80753,0.80705,0.80724,65600000.0
2008-04-24 02:45:00,0.80721,0.8073,0.80714,0.80726,41600000.0
2008-04-24 02:50:00,0.80722,0.80752,0.8072,0.80746,65000000.0
2008-04-24 02:55:00,0.80746,0.80762,0.80731,0.80762,46400000.0
2008-04-24 03:00:00,0.80749,0.80798,0.80694,0.80788,67200000.0
2008-04-24 03:05:00,0.80775,0.80776,0.8072,0.80756,52800000.0
2008-04-24 03:10:00,0.80781,0.80782,0.80707,0.80777,70400000.0
2008-04-24 03:15:00,0.808,0.80825,0.80738,0.80788,55800000.0
2008-04-24 03:20:00,0.80747,0.80798,0.80746,0.80798,65600000.0
2008-04-24 03:25:00,0.80806,0.80812,0.80696,0.80696,57600000.0
2008-04-24 03:30:00,0.8071,0.80782,0.80691,0.80776,56000000.0
2008-04-24 03:35:00,0.80775,0.80775,0.80668,0.80668,65600000.0
2008-04-24 03:40:00,0.80649,0.80653,0.80615,0.80648,54400000.0
2008-04-24 03:45:00,0.80656,0.80671,0.80633,0.80647,59200000.0
2008-04-24 03:50:00,0.80629,0.80656,0.8061,0.8065,65600000.0
2008-04-24 03:55:00,0.80659,0.80708,0.80611,0.80697,59200000.0
2008-04-24 04:00:00,0.80711,0.80765,0.80693,0.80752,58000000.0
2008-04-24 04:05:00,0.80729,0.80737,0.80691,0.80725,65600000.0
2008-04-24 04:10:00,0.80719,0.80751,0.80691,0.8073,52800000.0
2008-04-24 04:15:00,0.80734,0.80734,0.807,0.80723,39200000.0
2008-04-24 04:20:00,0.80743,0.80822,0.80654,0.8073,62400000.0
2008-04-24 04:25:00,0.80726,0.80764,0.80704,0.80756,72000000.0
2008-04-24 04:30:00,0.80761,0.80769,0.80734,0.80743,47400000.0
2008-04-24 04:35:00,0.80725,0.80828,0.80703,0.80737,58000000.0
2008-04-24 04:40:00,0.8073,0.80786,0.80724,0.80784,59600000.0
2008-04-24 04:45:00,0.80717,0.8072,0.80667,0.80719,43200000.0
2008-04-24 04:50:00,0.80712,0.80717,0.80683,0.80709,60800000.0
2008-04-24 04:55:00,0.80698,0.80751,0.80687,0.80746,62800000.0
2008-04-24 05:00:00,0.80751,0.80794,0.80735,0.80794,44800000.0
2008-04-24 05:05:00,0.80783,0.80783,0.80727,0.80751,58600000.0
2008-04-24 05:10:00,0.80755,0.80798,0.80755,0.80771,64000000.0
2008-04-24 05:15:00,0.80778,0.80809,0.80765,0.8077,43200000.0
2008-04-24 05:20:00,0.80779,0.80779,0.80735,0.80738,54400000.0
2008-04-24 05:25:00,0.8077,0.8077,0.80747,0.80751,45200000.0
2008-04-24 05:30:00,0.80747,0.80751,0.80639,0.80749,55800000.0
2008-04-24 05:35:00,0.80744,0.8078,0.80683,0.8076,51200000.0
2008-04-24 05:40:00,0.8071,0.80834,0.8071,0.80743,59200000.0
2008-04-24 05:45:00,0.80781,0.8087,0.8076,0.80864,60200000.0
2008-04-24 05:50:00,0.80787,0.80789,0.80745,0.80764,62400000.0
2008-04-24 05:55:00,0.80771,0.80774,0.80756,0.8076,51200000.0
2008-04-24 06:00:00,0.80763,0.80763,0.80656,0.8075,70800000.0
2008-04-24 06:05:00,0.80764,0.80764,0.80652,0.8076,67200000.0
2008-04-24 06:10:00,0.80751,0.80784,0.80722,0.80784,48000000.0
2008-04-24 06:15:00,0.80789,0.80868,0.80754,0.80767,51200000.0
2008-04-24 06:20:00,0.80777,0.80794,0.80745,0.8079,46400000.0
2008-04-24 06:25:00,0.8086,0.80868,0.80772,0.80798,32000000.0
2008-04-24 06:30:00,0.8079,0.80806,0.80778,0.80786,51200000.0
2008-04-24 06:35:00,0.80795,0.80821,0.80791,0.80815,35200000.0
2008-04-24 06:40:00,0.80821,0.80821,0.80768,0.80777,52800000.0
2008-04-24 06:45:00,0.80808,0.80826,0.80789,0.80793,54400000.0
2008-04-24 06:50:00,0.80809,0.80809,0.80678,0.80798,41600000.0
2008-04-24 06:55:00,0.80806,0.80829,0.80803,0.80822,51200000.0
2008-04-24 07:00:00,0.80822,0.8083,0.80774,0.80775,67200000.0
2008-04-24 07:05:00,0.80774,0.80798,0.80768,0.80777,56000000.0
2008-04-24 07:10:00,0.80785,0.80831,0.80782,0.80799,49600000.0
2008-04-24 07:15:00,0.80778,0.80824,0.80772,0.80772,65000000.0
2008-04-24 07:20:00,0.80804,0.80826,0.80764,0.80826,57600000.0
2008-04-24 07:25:00,0.80828,0.80843,0.80781,0.80843,66000000.0
2008-04-24 07:30:00,0.80842,0.8085,0.80793,0.80821,72400000.0
2008-04-24 07:35:00,0.80827,0.80827,0.80677,0.80794,65600000.0
2008-04-24 07:40:00,0.808,0.80836,0.80772,0.80836,57600000.0
2008-04-24 07:45:00,0.80821,0.80881,0.80808,0.8083,62400000.0
2008-04-24 07:50:00,0.80816,0.8085,0.80801,0.80844,57600000.0
2008-04-24 07:55:00,0.8082,0.80836,0.80752,0.80759,64000000.0
2008-04-24 08:00:00,0.80787,0.80811,0.80772,0.80778,64400000.0
2008-04-24 08:05:00,0.80777,0.80828,0.80777,0.80825,68200000.0
2008-04-24 08:10:00,0.80816,0.80835,0.8078,0.8078,67200000.0
2008-04-24 08:15:00,0.80784,0.80819,0.80784,0.80801,56000000.0
2008-04-24 08:20:00,0.80801,0.80825,0.80769,0.8079,59000000.0
2008-04-24 08:25:00,0.80795,0.80811,0.80754,0.80755,64000000.0
2008-04-24 08:30:00,0.80751,0.80773,0.80695,0.80695,62400000.0
2008-04-24 08:35:00,0.80707,0.80755,0.8057,0.80596,96000000.0
2008-04-24 08:40:00,0.80628,0.80692,0.80623,0.80625,69800000.0
2008-04-24 08:45:00,0.80615,0.8064,0.80575,0.8062,101800000.0
2008-04-24 08:50:00,0.80623,0.80678,0.80622,0.80664,169400000.0
2008-04-24 08:55:00,0.80664,0.80719,0.80578,0.80691,57600000.0
2008-04-24 09:00:00,0.80679,0.80682,0.80622,0.80659,99600000.0
2008-04-24 09:05:00,0.80655,0.80685,0.80646,0.80685,119200000.0
2008-04-24 09:10:00,0.80687,0.80687,0.80635,0.80644,120400000.0
2008-04-24 09:15:00,0.80673,0.80685,0.806,0.806,136000000.0
2008-04-24 09:20:00,0.80605,0.80608,0.80566,0.80585,91200000.0
2008-04-24 09:25:00,0.80583,0.80627,0.80566,0.80593,133200000.0
2008-04-24 09:30:00,0.80597,0.80597,0.8054,0.8057,128000000.0
2008-04-24 09:35:00,0.8055,0.80551,0.80434,0.8045,249200000.0
2008-04-24 09:40:00,0.8046,0.80502,0.80442,0.80502,247800000.0
2008-04-24 09:45:00,0.80505,0.80566,0.80502,0.80565,102400000.0
2008-04-24 09:50:00,0.80522,0.80555,0.80485,0.80555,327400000.0
2008-04-24 09:55:00,0.80558,0.80611,0.80557,0.806,224200000.0
2008-04-24 10:00:00,0.8056,0.80608,0.80506,0.80573,285800000.0
2008-04-24 10:05:00,0.80571,0.80681,0.80571,0.8064,202000000.0
2008-04-24 10:10:00,0.80667,0.8068,0.80584,0.80642,265600000.0
2008-04-24 10:15:00,0.80599,0.80682,0.80517,0.80598,173800000.0
2008-04-24 10:20:00,0.80599,0.80638,0.80587,0.80617,271400000.0
2008-04-24 10:25:00,0.80605,0.80637,0.80589,0.8063,226000000.0
2008-04-24 10:30:00,0.80633,0.8073,0.80633,0.8072,138000000.0
2008-04-24 10:35:00,0.80708,0.80772,0.80662,0.80772,90600000.0
2008-04-24 10:40:00,0.80755,0.80775,0.80719,0.80726,169800000.0
2008-04-24 10:45:00,0.80722,0.80724,0.80616,0.80616,187200000.0
2008-04-24 10:50:00,0.80621,0.80638,0.80528,0.80528,218600000.0
2008-04-24 10:55:00,0.80529,0.80529,0.80477,0.80496,245200000.0
2008-04-24 11:00:00,0.80502,0.80502,0.80439,0.80449,251600000.0
2008-04-24 11:05:00,0.80455,0.80509,0.80454,0.80509,198800000.0
2008-04-24 11:10:00,0.80523,0.80564,0.8048,0.80488,306200000.0
2008-04-24 11:15:00,0.80498,0.80531,0.80488,0.80529,134800000.0
2008-04-24 11:20:00,0.80529,0.80529,0.80464,0.80489,243200000.0
2008-04-24 11:25:00,0.80495,0.80507,0.8043,0.80485,249200000.0
2008-04-24 11:30:00,0.8049,0.80523,0.80454,0.80454,96400000.0
2008-04-24 11:35:00,0.80453,0.80478,0.80434,0.80475,141200000.0
2008-04-24 11:40:00,0.80468,0.8048,0.80459,0.80469,125800000.0
2008-04-24 11:45:00,0.80465,0.80491,0.80386,0.80491,96000000.0
2008-04-24 11:50:00,0.805,0.805,0.8045,0.8045,188800000.0
2008-04-24 11:55:00,0.80488,0.8052,0.8048,0.80509,161600000.0
2008-04-24 12:00:00,0.805,0.805,0.80447,0.80474,118800000.0
2008-04-24 12:05:00,0.80469,0.80481,0.80438,0.80449,119400000.0
2008-04-24 12:10:00,0.80435,0.80455,0.80354,0.80445,137600000.0
2008-04-24 12:15:00,0.80446,0.80466,0.80426,0.80427,160400000.0
2008-04-24 12:20:00,0.80443,0.8047,0.80414,0.80435,128000000.0
2008-04-24 12:25:00,0.80449,0.80545,0.80364,0.80364,137600000.0
2008-04-24 12:30:00,0.80443,0.80447,0.80329,0.80447,187200000.0
2008-04-24 12:35:00,0.80445,0.80449,0.80367,0.80387,100800000.0
2008-04-24 12:40:00,0.80384,0.80481,0.80358,0.80436,81000000.0
2008-04-24 12:45:00,0.80455,0.80474,0.80419,0.80445,167400000.0
2008-04-24 12:50:00,0.8045,0.80495,0.80434,0.80469,119400000.0
2008-04-24 12:55:00,0.80474,0.80487,0.80394,0.80401,109600000.0
2008-04-24 13:00:00,0.80412,0.80412,0.80322,0.80357,88000000.0
2008-04-24 13:05:00,0.8035,0.80448,0.80345,0.80398,124200000.0
2008-04-24 13:10:00,0.80389,0.80447,0.80389,0.80444,100800000.0
2008-04-24 13:15:00,0.80442,0.80478,0.80432,0.80472,180800000.0
2008-04-24 13:20:00,0.80475,0.80481,0.80412,0.80436,144000000.0
2008-04-24 13:25:00,0.80443,0.80467,0.80415,0.80432,89600000.0
2008-04-24 13:30:00,0.80393,0.80468,0.80391,0.80449,207600000.0
2008-04-24 13:35:00,0.80458,0.8048,0.80434,0.80442,96800000.0
2008-04-24 13:40:00,0.80468,0.80486,0.80384,0.80478,80000000.0
2008-04-24 13:45:00,0.80481,0.80536,0.80403,0.80433,102800000.0
2008-04-24 13:50:00,0.80448,0.80568,0.80448,0.80567,96000000.0
2008-04-24 13:55:00,0.80556,0.80556,0.80503,0.80517,139200000.0
2008-04-24 14:00:00,0.80514,0.80566,0.80514,0.80525,73600000.0
2008-04-24 14:05:00,0.80528,0.80535,0.80432,0.80481,94400000.0
2008-04-24 14:10:00,0.80477,0.80477,0.80458,0.80476,123400000.0
2008-04-24 14:15:00,0.80478,0.80605,0.80467,0.80595,91600000.0
2008-04-24 14:20:00,0.806,0.80649,0.80564,0.80606,70800000.0
2008-04-24 14:25:00,0.80584,0.80604,0.80564,0.80585,71400000.0
2008-04-24 14:30:00,0.8055,0.80617,0.80548,0.80611,64000000.0
2008-04-24 14:35:00,0.80638,0.80647,0.80573,0.80579,62400000.0
2008-04-24 14:40:00,0.80565,0.80575,0.80526,0.80561,78800000.0
2008-04-24 14:45:00,0.80549,0.80579,0.80475,0.80563,55400000.0
2008-04-24 14:50:00,0.80574,0.80648,0.80574,0.80642,76200000.0
2008-04-24 14:55:00,0.80611,0.80657,0.80576,0.80629,60800000.0
2008-04-24 15:00:00,0.80625,0.80625,0.8056,0.80565,70400000.0
2008-04-24 15:05:00,0.80561,0.80589,0.80528,0.80582,70400000.0
2008-04-24 15:10:00,0.8061,0.80651,0.80524,0.80524,67600000.0
2008-04-24 15:15:00,0.80521,0.80601,0.80512,0.80598,72000000.0
2008-04-24 15:20:00,0.80578,0.80684,0.80565,0.80676,68800000.0
2008-04-24 15:25:00,0.8068,0.80694,0.80645,0.80668,57600000.0
2008-04-24 15:30:00,0.80658,0.80691,0.80552,0.80691,62400000.0
2008-04-24 15:35:00,0.807,0.80716,0.80565,0.80664,65600000.0
2008-04-24 15:40:00,0.80661,0.80661,0.80613,0.80613,77200000.0
2008-04-24 15:45:00,0.80596,0.80608,0.80566,0.80608,76600000.0
2008-04-24 15:50:00,0.80613,0.80628,0.80571,0.80594,65600000.0
2008-04-24 15:55:00,0.80594,0.80594,0.80438,0.80516,75200000.0
2008-04-24 16:00:00,0.80533,0.80587,0.80467,0.80471,59200000.0
2008-04-24 16:05:00,0.80468,0.80468,0.80253,0.80285,70400000.0
2008-04-24 16:10:00,0.80279,0.80419,0.80279,0.80399,66600000.0
2008-04-24 16:15:00,0.80404,0.80441,0.8033,0.80356,70400000.0
2008-04-24 16:20:00,0.80335,0.80392,0.80335,0.80382,66600000.0
2008-04-24 16:25:00,0.80369,0.80448,0.80369,0.80404,75200000.0
2008-04-24 16:30:00,0.80409,0.80424,0.80301,0.8036,60600000.0
2008-04-24 16:35:00,0.80339,0.80345,0.80285,0.80287,62400000.0
2008-04-24 16:40:00,0.80302,0.80337,0.80276,0.80306,64000000.0
2008-04-24 16:45:00,0.80262,0.80275,0.80218,0.8027,74400000.0
2008-04-24 16:50:00,0.80256,0.80356,0.80251,0.80356,64000000.0
2008-04-24 16:55:00,0.80343,0.80361,0.80154,0.80154,65600000.0
2008-04-24 17:00:00,0.80141,0.80238,0.80129,0.80223,70400000.0
2008-04-24 17:05:00,0.80242,0.80255,0.80132,0.80138,67200000.0
2008-04-24 17:10:00,0.80152,0.80263,0.8015,0.80263,68800000.0
2008-04-24 17:15:00,0.80274,0.80275,0.80227,0.80231,73000000.0
2008-04-24 17:20:00,0.80256,0.80256,0.8017,0.80171,62400000.0
2008-04-24 17:25:00,0.80169,0.80174,0.80073,0.80073,66600000.0
2008-04-24 17:30:00,0.80066,0.80144,0.80066,0.80073,62800000.0
2008-04-24 17:35:00,0.80065,0.80114,0.80059,0.80096,67000000.0
2008-04-24 17:40:00,0.80097,0.80097,0.79888,0.79932,60800000.0
2008-04-24 17:45:00,0.79935,0.79935,0.79826,0.7983,68800000.0
2008-04-24 17:50:00,0.7982,0.79886,0.79773,0.79821,68800000.0
2008-04-24 17:55:00,0.79838,0.7989,0.79783,0.79857,54400000.0
2008-04-24 18:00:00,0.79863,0.79928,0.79861,0.79871,63400000.0
2008-04-24 18:05:00,0.79864,0.79864,0.79799,0.79814,57600000.0
2008-04-24 18:10:00,0.79815,0.7982,0.79743,0.79744,67200000.0
2008-04-24 18:15:00,0.79769,0.7983,0.79714,0.79714,69800000.0
2008-04-24 18:20:00,0.79822,0.7984,0.79799,0.79803,58600000.0
2008-04-24 18:25:00,0.79829,0.79932,0.79829,0.7993,67200000.0
2008-04-24 18:30:00,0.7993,0.79954,0.79901,0.79921,65000000.0
2008-04-24 18:35:00,0.79925,0.79995,0.79912,0.79983,52800000.0
2008-04-24 18:40:00,0.79967,0.79971,0.798,0.79904,67200000.0
2008-04-24 18:45:00,0.79916,0.7997,0.79895,0.7997,68800000.0
2008-04-24 18:50:00,0.79908,0.79929,0.79886,0.79929,70200000.0
2008-04-24 18:55:00,0.79946,0.79995,0.79944,0.79944,73400000.0
2008-04-24 19:00:00,0.79931,0.80002,0.79921,0.79931,70800000.0
2008-04-24 19:05:00,0.79918,0.79927,0.79893,0.79894,59200000.0
2008-04-24 19:10:00,0.79891,0.79934,0.79874,0.79915,70400000.0
2008-04-24 19:15:00,0.79919,0.79932,0.79889,0.79908,68800000.0
2008-04-24 19:20:00,0.79893,0.79913,0.79829,0.79861,70800000.0
2008-04-24 19:25:00,0.7989,0.79994,0.7989,0.79987,69200000.0
2008-04-24 19:30:00,0.79986,0.79986,0.7995,0.79951,60800000.0
2008-04-24 19:35:00,0.79934,0.80089,0.79927,0.80074,72000000.0
2008-04-24 19:40:00,0.80062,0.80141,0.80042,0.80134,67200000.0
2008-04-24 19:45:00,0.80136,0.80155,0.80121,0.80127,35200000.0
2008-04-24 19:50:00,0.8015,0.80192,0.8015,0.80179,62400000.0
2008-04-24 19:55:00,0.802,0.802,0.80137,0.80163,70400000.0
2008-04-24 20:00:00,0.80166,0.80166,0.801,0.801,52800000.0
2008-04-24 20:05:00,0.80088,0.801,0.80037,0.80038,62400000.0
2008-04-24 20:10:00,0.80032,0.80061,0.80032,0.80044,65600000.0
2008-04-24 20:15:00,0.80046,0.80151,0.80037,0.80145,61800000.0
2008-04-24 20:20:00,0.80153,0.80164,0.80121,0.80123,40000000.0
2008-04-24 20:25:00,0.80118,0.80118,0.80081,0.80109,32000000.0
2008-04-24 20:30:00,0.80112,0.80118,0.80046,0.80048,66600000.0
2008-04-24 20:35:00,0.80058,0.80114,0.80044,0.80076,62800000.0
2008-04-24 20:40:00,0.80075,0.80093,0.79971,0.80083,56000000.0
2008-04-24 20:45:00,0.80079,0.8011,0.80066,0.80097,52800000.0
2008-04-24 20:50:00,0.80101,0.80101,0.80007,0.80021,54400000.0
2008-04-24 20:55:00,0.80038,0.80055,0.79983,0.79983,57600000.0
2008-04-24 21:00:00,0.79973,0.79992,0.79924,0.79937,39400000.0
2008-04-24 21:05:00,0.79943,0.79943,0.79835,0.79897,54400000.0
2008-04-24 21:10:00,0.79935,0.79964,0.79908,0.79946,43200000.0
2008-04-24 21:15:00,0.79948,0.79953,0.79899,0.79941,44800000.0
2008-04-24 21:20:00,0.79931,0.79935,0.79908,0.79911,20800000.0
2008-04-24 21:25:00,0.79928,0.79976,0.79922,0.79973,38400000.0
2008-04-24 21:30:00,0.79979,0.80004,0.79976,0.79981,41600000.0
2008-04-24 21:35:00,0.79991,0.79998,0.79866,0.79982,64000000.0
2008-04-24 21:40:00,0.80006,0.80006,0.79963,0.79992,59200000.0
2008-04-24 21:45:00,0.79975,0.80034,0.79965,0.80028,46400000.0
2008-04-24 21:50:00,0.8003,0.80054,0.80022,0.80042,60800000.0
2008-04-24 21:55:00,0.80034,0.80034,0.79991,0.80015,59200000.0
2008-04-24 22:00:00,0.80009,0.80009,0.79959,0.79972,59200000.0
2008-04-24 22:05:00,0.79962,0.79996,0.79962,0.79996,59200000.0
2008-04-24 22:10:00,0.80005,0.80048,0.80003,0.80008,59200000.0
2008-04-24 22:15:00,0.79976,0.79976,0.79907,0.79913,59200000.0
2008-04-24 22:20:00,0.79918,0.79968,0.79918,0.79954,46400000.0
2008-04-24 22:25:00,0.79955,0.7996,0.79905,0.79905,49600000.0
2008-04-24 22:30:00,0.7994,0.79963,0.7992,0.79926,72000000.0
2008-04-24 22:35:00,0.79956,0.7998,0.79917,0.79939,43200000.0
2008-04-24 22:40:00,0.79915,0.79939,0.79866,0.79909,56000000.0
2008-04-24 22:45:00,0.79912,0.79944,0.79885,0.79936,51200000.0
2008-04-24 22:50:00,0.79945,0.79948,0.7988,0.79894,53200000.0
2008-04-24 22:55:00,0.79907,0.79915,0.79769,0.79892,67600000.0
2008-04-24 23:00:00,0.79888,0.79892,0.7984,0.79866,67200000.0
2008-04-24 23:05:00,0.79878,0.7988,0.79861,0.79861,36800000.0
2008-04-24 23:10:00,0.7987,0.7987,0.79831,0.79843,52800000.0
2008-04-24 23:15:00,0.7984,0.79877,0.79832,0.79855,62400000.0
2008-04-24 23:20:00,0.79856,0.79856,0.79693,0.79817,40000000.0
2008-04-24 23:25:00,0.79826,0.79835,0.79816,0.79829,64000000.0
2008-04-24 23:30:00,0.79837,0.79873,0.79814,0.79815,51200000.0
2008-04-24 23:35:00,0.79832,0.79838,0.79805,0.79808,28800000.0
2008-04-24 23:40:00,0.79812,0.79872,0.79789,0.79816,38400000.0
2008-04-24 23:45:00,0.79814,0.79842,0.79788,0.79807,41600000.0
2008-04-24 23:50:00,0.79807,0.79807,0.79735,0.79754,52800000.0
2008-04-24 23:55:00,0.79738,0.7977,0.79738,0.79749,63400000.0
2008-04-25 00:00:00,0.79732,0.79734,0.79702,0.79708,67200000.0
2008-04-25 00:05:00,0.79704,0.79721,0.79693,0.79702,56000000.0
2008-04-25 00:10:00,0.79688,0.79776,0.79649,0.79757,56400000.0
2008-04-25 00:15:00,0.79757,0.79766,0.79747,0.79756,33600000.0
2008-04-25 00:20:00,0.79819,0.79824,0.79733,0.79805,59200000.0
2008-04-25 00:25:00,0.79788,0.79806,0.79744,0.79806,62400000.0
2008-04-25 00:30:00,0.79798,0.79836,0.79798,0.79825,49600000.0
2008-04-25 00:35:00,0.79816,0.79826,0.79795,0.79802,65600000.0
2008-04-25 00:40:00,0.79788,0.79796,0.79765,0.79796,32000000.0
2008-04-25 00:45:00,0.79787,0.79798,0.7974,0.79748,62200000.0
2008-04-25 00:50:00,0.79746,0.79774,0.79718,0.79756,65600000.0
2008-04-25 00:55:00,0.79756,0.79757,0.79687,0.79706,60200000.0
2008-04-25 01:00:00,0.79699,0.79769,0.79699,0.79767,56000000.0
2008-04-25 01:05:00,0.79763,0.79781,0.79735,0.79774,57600000.0
2008-04-25 01:10:00,0.79774,0.79854,0.79774,0.79854,59200000.0
2008-04-25 01:15:00,0.79842,0.79865,0.79761,0.79852,53800000.0
2008-04-25 01:20:00,0.7981,0.79852,0.7981,0.79822,43200000.0
2008-04-25 01:25:00,0.7984,0.79843,0.79796,0.79843,59600000.0
2008-04-25 01:30:00,0.79715,0.79841,0.79715,0.79833,30800000.0
2008-04-25 01:35:00,0.79824,0.79852,0.79715,0.79848,68800000.0
2008-04-25 01:40:00,0.7984,0.79863,0.79829,0.7984,35200000.0
2008-04-25 01:45:00,0.79827,0.79886,0.79825,0.79854,56000000.0
2008-04-25 01:50:00,0.79858,0.79866,0.79744,0.79746,57600000.0
2008-04-25 01:55:00,0.7975,0.79756,0.79705,0.79705,62400000.0
2008-04-25 02:00:00,0.79705,0.79712,0.79631,0.79651,68800000.0
2008-04-25 02:05:00,0.79657,0.79719,0.79622,0.79708,59200000.0
2008-04-25 02:10:00,0.79718,0.79757,0.79697,0.79709,48000000.0
2008-04-25 02:15:00,0.7968,0.79707,0.79662,0.79707,58600000.0
2008-04-25 02:20:00,0.79675,0.79733,0.79675,0.79715,59200000.0
2008-04-25 02:25:00,0.79737,0.79802,0.79703,0.79703,22400000.0
2008-04-25 02:30:00,0.79727,0.79798,0.79724,0.79798,52800000.0
2008-04-25 02:35:00,0.79793,0.79795,0.7971,0.79715,65600000.0
2008-04-25 02:40:00,0.79754,0.7981,0.79729,0.7981,62400000.0
2008-04-25 02:45:00,0.79807,0.79824,0.79763,0.79766,57600000.0
2008-04-25 02:50:00,0.7976,0.79794,0.79753,0.7978,65600000.0
2008-04-25 02:55:00,0.79772,0.79772,0.79683,0.79721,59200000.0
2008-04-25 03:00:00,0.79713,0.79734,0.79626,0.79734,67200000.0
2008-04-25 03:05:00,0.79745,0.79786,0.79745,0.79786,53600000.0
2008-04-25 03:10:00,0.79786,0.79806,0.79749,0.79771,70400000.0
2008-04-25 03:15:00,0.79761,0.79871,0.79761,0.79856,56400000.0
2008-04-25 03:20:00,0.7984,0.79861,0.79823,0.79856,65600000.0
2008-04-25 03:25:00,0.79849,0.79873,0.79819,0.7982,58000000.0
2008-04-25 03:30:00,0.79798,0.79853,0.79791,0.79835,52800000.0
2008-04-25 03:35:00,0.79853,0.79871,0.79842,0.79871,65600000.0
2008-04-25 03:40:00,0.79886,0.79917,0.79852,0.79859,54400000.0
2008-04-25 03:45:00,0.79858,0.79906,0.79744,0.79906,41600000.0
2008-04-25 03:50:00,0.79922,0.79939,0.79905,0.79918,65600000.0
2008-04-25 03:55:00,0.79931,0.79931,0.7988,0.79899,48000000.0
2008-04-25 04:00:00,0.799,0.79943,0.799,0.79912,41600000.0
2008-04-25 04:05:00,0.79907,0.7991,0.79855,0.79887,65600000.0
2008-04-25 04:10:00,0.7988,0.79884,0.79835,0.79837,53200000.0
2008-04-25 04:15:00,0.79867,0.79891,0.7983,0.79888,56000000.0
2008-04-25 04:20:00,0.79914,0.79936,0.79801,0.79878,56000000.0
2008-04-25 04:25:00,0.7987,0.7988,0.7983,0.79867,74000000.0
2008-04-25 04:30:00,0.79848,0.7991,0.79845,0.79897,44800000.0
2008-04-25 04:35:00,0.79956,0.79964,0.79894,0.79919,62400000.0
2008-04-25 04:40:00,0.79898,0.79939,0.79895,0.79895,49600000.0
2008-04-25 04:45:00,0.79883,0.79913,0.79883,0.79884,65000000.0
2008-04-25 04:50:00,0.79882,0.79891,0.79861,0.79884,66000000.0
2008-04-25 04:55:00,0.79893,0.79919,0.79852,0.79894,54400000.0
2008-04-25 05:00:00,0.79896,0.79901,0.79866,0.79871,64000000.0
2008-04-25 05:05:00,0.79857,0.79894,0.79852,0.79873,58600000.0
2008-04-25 05:10:00,0.79868,0.79875,0.79833,0.79864,38400000.0
2008-04-25 05:15:00,0.79834,0.79892,0.79834,0.7989,54400000.0
2008-04-25 05:20:00,0.79871,0.79881,0.79825,0.79828,49600000.0
2008-04-25 05:25:00,0.79863,0.79902,0.79862,0.7987,44800000.0
2008-04-25 05:30:00,0.79845,0.79956,0.79745,0.79956,65600000.0
2008-04-25 05:35:00,0.79895,0.79975,0.79863,0.79915,59200000.0
2008-04-25 05:40:00,0.7989,0.79893,0.7985,0.79855,60800000.0
2008-04-25 05:45:00,0.79847,0.79873,0.79843,0.79854,61200000.0
2008-04-25 05:50:00,0.79857,0.79857,0.79798,0.79842,62400000.0
2008-04-25 05:55:00,0.79846,0.79846,0.79796,0.79796,62400000.0
2008-04-25 06:00:00,0.79801,0.79813,0.79609,0.79716,70400000.0
2008-04-25 06:05:00,0.79724,0.79783,0.79675,0.79776,67200000.0
2008-04-25 06:10:00,0.79753,0.7979,0.79736,0.7979,44800000.0
2008-04-25 06:15:00,0.79791,0.79797,0.79744,0.79797,60200000.0
2008-04-25 06:20:00,0.79794,0.79811,0.79773,0.798,53800000.0
2008-04-25 06:25:00,0.798,0.79841,0.79759,0.79764,51600000.0
2008-04-25 06:30:00,0.7979,0.7983,0.79781,0.7983,57000000.0
2008-04-25 06:35:00,0.79848,0.79904,0.79846,0.79851,49600000.0
2008-04-25 06:40:00,0.79857,0.79865,0.79804,0.79819,49600000.0
2008-04-25 06:45:00,0.79817,0.79819,0.79766,0.79797,70400000.0
2008-04-25 06:50:00,0.79806,0.79827,0.79645,0.79746,53200000.0
2008-04-25 06:55:00,0.79736,0.79786,0.79731,0.79781,60800000.0
2008-04-25 07:00:00,0.79767,0.79784,0.79728,0.79745,70400000.0
2008-04-25 07:05:00,0.79758,0.79804,0.79747,0.79778,56000000.0
2008-04-25 07:10:00,0.79806,0.79831,0.79801,0.79825,62400000.0
2008-04-25 07:15:00,0.79824,0.79827,0.79779,0.79779,55400000.0
2008-04-25 07:20:00,0.79791,0.79817,0.79771,0.79805,57600000.0
2008-04-25 07:25:00,0.79799,0.798,0.79768,0.79783,59200000.0
2008-04-25 07:30:00,0.79714,0.79799,0.79714,0.79782,72000000.0
2008-04-25 07:35:00,0.79793,0.79811,0.79702,0.79806,61200000.0
2008-04-25 07:40:00,0.79791,0.79802,0.79767,0.79798,69200000.0
2008-04-25 07:45:00,0.79785,0.79815,0.79772,0.7979,73600000.0
2008-04-25 07:50:00,0.79804,0.79856,0.79799,0.79824,57600000.0
2008-04-25 07:55:00,0.79804,0.79854,0.79799,0.79854,64000000.0
2008-04-25 08:00:00,0.79832,0.79882,0.79829,0.79853,64400000.0
2008-04-25 08:05:00,0.79855,0.79916,0.79838,0.79913,68800000.0
2008-04-25 08:10:00,0.79938,0.79983,0.79892,0.79892,67200000.0
2008-04-25 08:15:00,0.79873,0.79873,0.79744,0.79768,56000000.0
2008-04-25 08:20:00,0.79769,0.79783,0.79736,0.79776,58600000.0
2008-04-25 08:25:00,0.79758,0.79758,0.79664,0.79718,64000000.0
2008-04-25 08:30:00,0.7973,0.79738,0.79707,0.79728,67200000.0
2008-04-25 08:35:00,0.79734,0.79777,0.7973,0.7975,96400000.0
2008-04-25 08:40:00,0.7975,0.79768,0.79711,0.79746,70200000.0
2008-04-25 08:45:00,0.79748,0.79767,0.79726,0.79758,100800000.0
2008-04-25 08:50:00,0.7976,0.79763,0.79682,0.79685,169400000.0
2008-04-25 08:55:00,0.79662,0.79692,0.79623,0.79623,56000000.0
2008-04-25 09:00:00,0.7961,0.79619,0.79528,0.79555,99200000.0
2008-04-25 09:05:00,0.79535,0.79535,0.79443,0.79514,120400000.0
2008-04-25 09:10:00,0.79563,0.7957,0.79438,0.79493,119400000.0
2008-04-25 09:15:00,0.79497,0.79506,0.7926,0.79283,136400000.0
2008-04-25 09:20:00,0.79308,0.79408,0.79303,0.79345,91200000.0
2008-04-25 09:25:00,0.79314,0.79421,0.79286,0.79412,132600000.0
2008-04-25 09:30:00,0.79421,0.79428,0.79318,0.79378,128000000.0
2008-04-25 09:35:00,0.79411,0.79465,0.79375,0.79465,248800000.0
2008-04-25 09:40:00,0.79478,0.79547,0.79475,0.79547,246600000.0
2008-04-25 09:45:00,0.79536,0.79621,0.79515,0.79551,102400000.0
2008-04-25 09:50:00,0.79548,0.79573,0.79492,0.79534,328400000.0
2008-04-25 09:55:00,0.79533,0.79537,0.79463,0.79466,224800000.0
2008-04-25 10:00:00,0.79455,0.79508,0.79369,0.79417,286800000.0
2008-04-25 10:05:00,0.79417,0.79483,0.79412,0.79466,201600000.0
2008-04-25 10:10:00,0.79484,0.79531,0.79427,0.79448,265600000.0
2008-04-25 10:15:00,0.79452,0.79464,0.79402,0.79424,173200000.0
2008-04-25 10:20:00,0.79429,0.79448,0.7937,0.79386,272000000.0
2008-04-25 10:25:00,0.79413,0.7956,0.79413,0.7953,225000000.0
2008-04-25 10:30:00,0.79531,0.79554,0.7942,0.79554,138000000.0
2008-04-25 10:35:00,0.79585,0.79598,0.79531,0.79541,91600000.0
2008-04-25 10:40:00,0.79556,0.7961,0.79542,0.79596,170000000.0
2008-04-25 10:45:00,0.79599,0.79643,0.79547,0.7959,187000000.0
2008-04-25 10:50:00,0.79601,0.79626,0.79562,0.79606,219600000.0
2008-04-25 10:55:00,0.7961,0.7961,0.79555,0.7957,244600000.0
2008-04-25 11:00:00,0.79556,0.79687,0.79556,0.79673,251600000.0
2008-04-25 11:05:00,0.79679,0.79692,0.7962,0.79628,198400000.0
2008-04-25 11:10:00,0.79612,0.79674,0.79602,0.79628,306000000.0
2008-04-25 11:15:00,0.79618,0.7965,0.79604,0.79645,134400000.0
2008-04-25 11:20:00,0.79646,0.79667,0.79541,0.79657,242600000.0
2008-04-25 11:25:00,0.79639,0.79684,0.79576,0.79653,246800000.0
2008-04-25 11:30:00,0.79657,0.79708,0.79647,0.79696,95400000.0
2008-04-25 11:35:00,0.79695,0.79717,0.79587,0.79645,142800000.0
2008-04-25 11:40:00,0.79648,0.79682,0.79588,0.79614,132800000.0
2008-04-25 11:45:00,0.79605,0.79621,0.79457,0.79563,142400000.0
2008-04-25 11:50:00,0.7956,0.79597,0.79455,0.79455,188800000.0
2008-04-25 11:55:00,0.79451,0.79484,0.79442,0.79449,162000000.0
2008-04-25 12:00:00,0.79449,0.7952,0.79449,0.79514,118400000.0
2008-04-25 12:05:00,0.79535,0.79596,0.79517,0.79581,120400000.0
2008-04-25 12:10:00,0.79571,0.79571,0.79489,0.79533,137800000.0
2008-04-25 12:15:00,0.79455,0.7958,0.79455,0.7957,155600000.0
2008-04-25 12:20:00,0.79585,0.79585,0.79527,0.79542,133000000.0
2008-04-25 12:25:00,0.79533,0.79558,0.79318,0.79318,137600000.0
2008-04-25 12:30:00,0.79412,0.79483,0.79299,0.79481,178000000.0
2008-04-25 12:35:00,0.795,0.79558,0.795,0.79535,115600000.0
2008-04-25 12:40:00,0.79533,0.79563,0.79529,0.79533,80400000.0
2008-04-25 12:45:00,0.79546,0.79615,0.79537,0.79614,168000000.0
2008-04-25 12:50:00,0.79635,0.79648,0.79615,0.79648,120000000.0
2008-04-25 12:55:00,0.79657,0.79672,0.79642,0.79666,108800000.0
2008-04-25 13:00:00,0.7967,0.79679,0.7953,0.7953,88000000.0
2008-04-25 13:05:00,0.79528,0.79578,0.79509,0.79509,124800000.0
2008-04-25 13:10:00,0.79512,0.79565,0.79467,0.79565,100800000.0
2008-04-25 13:15:00,0.79545,0.79545,0.7946,0.79479,180800000.0
2008-04-25 13:20:00,0.79485,0.79502,0.79458,0.79475,144000000.0
2008-04-25 13:25:00,0.79491,0.79496,0.79452,0.79477,90000000.0
2008-04-25 13:30:00,0.79482,0.79509,0.7944,0.79456,205800000.0
2008-04-25 13:35:00,0.79459,0.79557,0.79455,0.79499,96000000.0
2008-04-25 13:40:00,0.79506,0.79513,0.79327,0.79327,83600000.0
2008-04-25 13:45:00,0.79302,0.79348,0.79225,0.79225,102400000.0
2008-04-25 13:50:00,0.79248,0.7938,0.79248,0.79375,96000000.0
2008-04-25 13:55:00,0.79389,0.79428,0.79361,0.79361,139200000.0
2008-04-25 14:00:00,0.7935,0.79355,0.79259,0.79259,73600000.0
2008-04-25 14:05:00,0.79293,0.79308,0.79189,0.79189,94400000.0
2008-04-25 14:10:00,0.79204,0.79291,0.7918,0.79281,138000000.0
2008-04-25 14:15:00,0.7931,0.79389,0.7931,0.79328,91200000.0
2008-04-25 14:20:00,0.79288,0.79359,0.79262,0.79342,70400000.0
2008-04-25 14:25:00,0.79319,0.79406,0.79299,0.79404,70800000.0
2008-04-25 14:30:00,0.794,0.79451,0.79394,0.79403,64000000.0
2008-04-25 14:35:00,0.79432,0.79437,0.79385,0.79394,62400000.0
2008-04-25 14:40:00,0.79417,0.79451,0.79383,0.79389,77200000.0
2008-04-25 14:45:00,0.79399,0.79413,0.79332,0.79356,59200000.0
2008-04-25 14:50:00,0.79354,0.79367,0.79322,0.79325,76800000.0
2008-04-25 14:55:00,0.79354,0.7936,0.79319,0.79354,60800000.0
2008-04-25 15:00:00,0.79332,0.79332,0.79263,0.79269,70400000.0
2008-04-25 15:05:00,0.79262,0.79299,0.79234,0.79299,70400000.0
2008-04-25 15:10:00,0.79295,0.79444,0.79295,0.79444,67200000.0
2008-04-25 15:15:00,0.79448,0.79499,0.79417,0.79471,72000000.0
2008-04-25 15:20:00,0.79476,0.79538,0.79443,0.79537,68200000.0
2008-04-25 15:25:00,0.79532,0.79547,0.7952,0.79546,51200000.0
2008-04-25 15:30:00,0.79558,0.79628,0.7949,0.79578,62400000.0
2008-04-25 15:35:00,0.79578,0.79585,0.79406,0.79497,66000000.0
2008-04-25 15:40:00,0.7949,0.79495,0.7943,0.79459,76200000.0
2008-04-25 15:45:00,0.79469,0.7949,0.7946,0.79481,76800000.0
2008-04-25 15:50:00,0.7946,0.79486,0.79439,0.79457,65600000.0
2008-04-25 15:55:00,0.7947,0.79537,0.79425,0.79532,75000000.0
2008-04-25 16:00:00,0.79537,0.79555,0.79473,0.79473,60000000.0
2008-04-25 16:05:00,0.79468,0.79482,0.79354,0.79456,70200000.0
2008-04-25 16:10:00,0.79466,0.7948,0.79441,0.79471,67600000.0
2008-04-25 16:15:00,0.79466,0.79495,0.79428,0.79493,70800000.0
2008-04-25 16:20:00,0.79485,0.79493,0.79364,0.79369,67200000.0
2008-04-25 16:25:00,0.79341,0.79361,0.79334,0.79361,75200000.0
2008-04-25 16:30:00,0.79372,0.79431,0.79367,0.7937,60800000.0
2008-04-25 16:35:00,0.79348,0.79362,0.79312,0.79349,62400000.0
2008-04-25 16:40:00,0.79331,0.79415,0.79331,0.79415,64000000.0
2008-04-25 16:45:00,0.79437,0.7945,0.79383,0.7939,73400000.0
2008-04-25 16:50:00,0.79415,0.79429,0.79266,0.79266,64000000.0
2008-04-25 16:55:00,0.79253,0.79328,0.79186,0.79328,65600000.0
2008-04-25 17:00:00,0.79352,0.79397,0.79352,0.79388,70400000.0
2008-04-25 17:05:00,0.79405,0.7943,0.79382,0.79429,66600000.0
2008-04-25 17:10:00,0.79426,0.79446,0.79365,0.79386,68000000.0
2008-04-25 17:15:00,0.79405,0.79426,0.79345,0.79345,73600000.0
2008-04-25 17:20:00,0.79361,0.79388,0.79354,0.79381,62200000.0
2008-04-25 17:25:00,0.79387,0.79424,0.79321,0.794,67200000.0
2008-04-25 17:30:00,0.79392,0.79426,0.79349,0.79426,62400000.0
2008-04-25 17:35:00,0.79438,0.79438,0.79329,0.79359,67200000.0
2008-04-25 17:40:00,0.79372,0.79431,0.79349,0.79431,60800000.0
2008-04-25 17:45:00,0.79457,0.79566,0.79457,0.7949,69200000.0
2008-04-25 17:50:00,0.7946,0.7952,0.7946,0.79509,69200000.0
2008-04-25 17:55:00,0.79507,0.79517,0.79447,0.79464,60200000.0
2008-04-25 18:00:00,0.79465,0.79486,0.79445,0.79475,64400000.0
2008-04-25 18:05:00,0.7947,0.79475,0.79419,0.79423,57600000.0
2008-04-25 18:10:00,0.79414,0.79476,0.79391,0.79468,67200000.0
2008-04-25 18:15:00,0.79471,0.79515,0.79308,0.79308,69800000.0
2008-04-25 18:20:00,0.79423,0.79435,0.79403,0.79424,59200000.0
2008-04-25 18:25:00,0.79427,0.79449,0.79426,0.79435,68000000.0
2008-04-25 18:30:00,0.79434,0.79453,0.79338,0.79338,65600000.0
2008-04-25 18:35:00,0.79328,0.79343,0.79309,0.7933,59200000.0
2008-04-25 18:40:00,0.79336,0.79337,0.79208,0.79311,54200000.0
2008-04-25 18:45:00,0.79317,0.79376,0.79306,0.79375,60800000.0
2008-04-25 18:50:00,0.79369,0.79395,0.79354,0.79372,57000000.0
2008-04-25 18:55:00,0.79363,0.79387,0.79341,0.79387,73600000.0
2008-04-25 19:00:00,0.79403,0.79412,0.79343,0.79354,70400000.0
2008-04-25 19:05:00,0.79344,0.79359,0.79272,0.79353,58600000.0
2008-04-25 19:10:00,0.7935,0.79351,0.7929,0.7929,70400000.0
2008-04-25 19:15:00,0.79286,0.79287,0.79265,0.79287,68800000.0
2008-04-25 19:20:00,0.79287,0.79305,0.79255,0.79293,70400000.0
2008-04-25 19:25:00,0.793,0.79326,0.79259,0.79268,68600000.0
2008-04-25 19:30:00,0.79267,0.79278,0.79247,0.79257,60800000.0
2008-04-25 19:35:00,0.79241,0.79264,0.7922,0.79256,64000000.0
2008-04-25 19:40:00,0.79256,0.79333,0.79244,0.79293,67600000.0
2008-04-25 19:45:00,0.79285,0.79319,0.7925,0.79253,52800000.0
2008-04-25 19:50:00,0.79265,0.79289,0.79235,0.79287,62400000.0
2008-04-25 19:55:00,0.79273,0.79301,0.79251,0.79296,68800000.0
2008-04-25 20:00:00,0.79292,0.79292,0.7921,0.79253,61200000.0
2008-04-25 20:05:00,0.79239,0.79247,0.79151,0.79151,62400000.0
2008-04-25 20:10:00,0.79141,0.7916,0.79048,0.79084,65400000.0
2008-04-25 20:15:00,0.79084,0.79084,0.79019,0.79055,52800000.0
2008-04-25 20:20:00,0.79052,0.79065,0.79035,0.79057,40000000.0
2008-04-25 20:25:00,0.79067,0.79123,0.79067,0.79121,43600000.0
2008-04-25 20:30:00,0.79136,0.79174,0.79129,0.79145,67200000.0
2008-04-25 20:35:00,0.7917,0.7917,0.79122,0.79125,22800000.0
2008-04-25 20:40:00,0.79145,0.79195,0.79039,0.79187,56000000.0
2008-04-25 20:45:00,0.79168,0.7919,0.79163,0.79184,44800000.0
2008-04-25 20:50:00,0.79186,0.79194,0.79128,0.79177,57400000.0
2008-04-25 20:55:00,0.79189,0.79274,0.79189,0.79274,53200000.0
2008-04-25 21:00:00,0.79283,0.793,0.79227,0.79261,40400000.0
2008-04-25 21:05:00,0.79262,0.79262,0.79218,0.79253,44800000.0
2008-04-25 21:10:00,0.79244,0.79279,0.79206,0.79278,52200000.0
2008-04-25 21:15:00,0.79271,0.79271,0.79237,0.79265,49600000.0
2008-04-25 21:20:00,0.79218,0.79268,0.79206,0.79248,36800000.0
2008-04-25 21:25:00,0.79246,0.79257,0.79201,0.79251,33600000.0
2008-04-25 21:30:00,0.79219,0.79258,0.79214,0.79242,41600000.0
2008-04-25 21:35:00,0.79217,0.79237,0.79087,0.79177,56000000.0
2008-04-25 21:40:00,0.79175,0.79196,0.79141,0.79141,59200000.0
2008-04-25 21:45:00,0.79141,0.7922,0.79133,0.79218,64800000.0
2008-04-25 21:50:00,0.79232,0.79265,0.79223,0.79254,60800000.0
2008-04-25 21:55:00,0.79265,0.79307,0.79261,0.79306,58400000.0
2008-04-25 22:00:00,0.79253,0.79303,0.79253,0.79296,65600000.0
2008-04-25 22:05:00,0.7929,0.79301,0.79256,0.7927,52200000.0
2008-04-25 22:10:00,0.79273,0.79371,0.79264,0.79288,65600000.0
2008-04-25 22:15:00,0.79281,0.79289,0.7921,0.79237,59200000.0
2008-04-25 22:20:00,0.79241,0.79258,0.79229,0.79233,46400000.0
2008-04-25 22:25:00,0.79231,0.7929,0.79231,0.7929,46400000.0
2008-04-25 22:30:00,0.79285,0.79285,0.79238,0.79263,73200000.0
2008-04-25 22:35:00,0.79251,0.79284,0.79228,0.79281,52800000.0
2008-04-25 22:40:00,0.79306,0.79441,0.79283,0.79338,43200000.0
2008-04-25 22:45:00,0.79343,0.79373,0.79267,0.79366,54800000.0
2008-04-25 22:50:00,0.79361,0.79378,0.79168,0.79168,54400000.0
2008-04-25 22:55:00,0.7919,0.79207,0.79059,0.79154,67200000.0
2008-04-27 23:00:00,0.79309,0.7934,0.7929,0.79328,54400000.0
2008-04-27 23:05:00,0.7932,0.7932,0.79288,0.79293,28800000.0
2008-04-27 23:10:00,0.79134,0.79181,0.79132,0.79167,24000000.0
2008-04-27 23:15:00,0.7926,0.7927,0.79151,0.79262,63200000.0
2008-04-27 23:20:00,0.79298,0.79298,0.79155,0.79188,32000000.0
2008-04-27 23:25:00,0.79229,0.79229,0.79207,0.79221,24000000.0
2008-04-27 23:30:00,0.79225,0.7924,0.79221,0.79225,51200000.0
2008-04-27 23:35:00,0.79213,0.79307,0.79213,0.79303,48000000.0
2008-04-27 23:40:00,0.79401,0.79404,0.79265,0.79268,30400000.0
2008-04-27 23:45:00,0.79295,0.79328,0.79258,0.79322,36200000.0
2008-04-27 23:50:00,0.79317,0.79317,0.79239,0.79254,48000000.0
2008-04-27 23:55:00,0.79247,0.79375,0.79237,0.79257,59000000.0
2008-04-28 00:00:00,0.79232,0.79309,0.79232,0.79308,67200000.0
2008-04-28 00:05:00,0.79303,0.79338,0.79229,0.79251,59200000.0
2008-04-28 00:10:00,0.79248,0.79257,0.79145,0.79241,36800000.0
2008-04-28 00:15:00,0.79248,0.79338,0.79223,0.79333,60800000.0
2008-04-28 00:20:00,0.79263,0.79265,0.79234,0.79239,50600000.0
2008-04-28 00:25:00,0.79237,0.79259,0.79219,0.79219,40000000.0
2008-04-28 00:30:00,0.79241,0.79284,0.79241,0.79264,44800000.0
2008-04-28 00:35:00,0.79263,0.79266,0.79153,0.79217,65600000.0
2008-04-28 00:40:00,0.79207,0.79231,0.79199,0.79231,52800000.0
2008-04-28 00:45:00,0.79223,0.7924,0.79195,0.79208,62800000.0
2008-04-28 00:50:00,0.79211,0.79219,0.79168,0.79219,65600000.0
2008-04-28 00:55:00,0.79222,0.79223,0.7915,0.79223,48000000.0
2008-04-28 01:00:00,0.79209,0.7921,0.79174,0.79187,56000000.0
2008-04-28 01:05:00,0.7918,0.79245,0.79112,0.79117,57600000.0
2008-04-28 01:10:00,0.79189,0.79192,0.79176,0.79188,59200000.0
2008-04-28 01:15:00,0.79196,0.79196,0.79075,0.79139,58600000.0
2008-04-28 01:20:00,0.79142,0.79176,0.79111,0.79159,54400000.0
2008-04-28 01:25:00,0.79169,0.79179,0.79109,0.79165,59200000.0
2008-04-28 01:30:00,0.79077,0.79196,0.79063,0.79169,53200000.0
2008-04-28 01:35:00,0.79198,0.79242,0.79088,0.79193,69200000.0
2008-04-28 01:40:00,0.7922,0.79225,0.79185,0.79203,59600000.0
2008-04-28 01:45:00,0.79228,0.79228,0.79149,0.79201,56000000.0
2008-04-28 01:50:00,0.79182,0.79194,0.79132,0.79133,58000000.0
2008-04-28 01:55:00,0.7912,0.79129,0.79097,0.79101,61800000.0
2008-04-28 02:00:00,0.79096,0.79103,0.78957,0.78961,62400000.0
2008-04-28 02:05:00,0.78972,0.79009,0.78962,0.79004,57600000.0
2008-04-28 02:10:00,0.78984,0.78984,0.78836,0.78857,56200000.0
2008-04-28 02:15:00,0.78854,0.78921,0.78846,0.78919,59200000.0
2008-04-28 02:20:00,0.78919,0.78919,0.78803,0.78902,68800000.0
2008-04-28 02:25:00,0.78906,0.78943,0.78802,0.7881,46400000.0
2008-04-28 02:30:00,0.78937,0.78938,0.7889,0.78929,59000000.0
2008-04-28 02:35:00,0.78913,0.78928,0.78884,0.78884,49600000.0
2008-04-28 02:40:00,0.78876,0.78892,0.78784,0.78882,53200000.0
2008-04-28 02:45:00,0.78867,0.78885,0.78822,0.78883,59600000.0
2008-04-28 02:50:00,0.78893,0.78953,0.78833,0.78939,57600000.0
2008-04-28 02:55:00,0.78937,0.79028,0.78916,0.79019,56400000.0
2008-04-28 03:00:00,0.79035,0.79096,0.78993,0.79033,61600000.0
2008-04-28 03:05:00,0.79032,0.79045,0.79011,0.79031,65600000.0
2008-04-28 03:10:00,0.79034,0.7906,0.78977,0.79046,61800000.0
2008-04-28 03:15:00,0.79052,0.79059,0.79035,0.79055,40000000.0
2008-04-28 03:20:00,0.79063,0.79134,0.79062,0.79124,65600000.0
2008-04-28 03:25:00,0.79115,0.79136,0.79097,0.79098,49000000.0
2008-04-28 03:30:00,0.79086,0.79122,0.79086,0.79108,62400000.0
2008-04-28 03:35:00,0.79107,0.79121,0.79001,0.79008,51200000.0
2008-04-28 03:40:00,0.79093,0.79115,0.79087,0.79107,33600000.0
2008-04-28 03:45:00,0.79103,0.79113,0.79,0.79089,59200000.0
2008-04-28 03:50:00,0.79084,0.7911,0.79054,0.79079,51200000.0
2008-04-28 03:55:00,0.79078,0.79095,0.79046,0.79055,67200000.0
2008-04-28 04:00:00,0.79061,0.79063,0.79035,0.79041,64000000.0
2008-04-28 04:05:00,0.7903,0.7903,0.78977,0.78987,48000000.0
2008-04-28 04:10:00,0.78987,0.79017,0.78985,0.79014,24000000.0
2008-04-28 04:15:00,0.78998,0.79017,0.78978,0.78999,49600000.0
2008-04-28 04:20:00,0.79003,0.79028,0.7898,0.78994,38800000.0
2008-04-28 04:25:00,0.79025,0.79044,0.79022,0.79025,51200000.0
2008-04-28 04:30:00,0.78979,0.79039,0.78977,0.79035,54400000.0
2008-04-28 04:35:00,0.79082,0.79082,0.78932,0.79059,56000000.0
2008-04-28 04:40:00,0.79053,0.79063,0.79017,0.79049,61800000.0
2008-04-28 04:45:00,0.79045,0.7906,0.7902,0.79035,51600000.0
2008-04-28 04:50:00,0.79036,0.79075,0.79011,0.79075,48400000.0
2008-04-28 04:55:00,0.79029,0.79079,0.79029,0.79041,68000000.0
2008-04-28 05:00:00,0.79071,0.79102,0.78975,0.7905,67200000.0
2008-04-28 05:05:00,0.79029,0.79099,0.79012,0.79038,59200000.0
2008-04-28 05:10:00,0.7902,0.79028,0.7899,0.79,28800000.0
2008-04-28 05:15:00,0.79043,0.79076,0.79013,0.79059,56000000.0
2008-04-28 05:20:00,0.79077,0.79141,0.7907,0.79075,53200000.0
2008-04-28 05:25:00,0.79079,0.79167,0.79079,0.79167,72000000.0
2008-04-28 05:30:00,0.79142,0.79189,0.79112,0.79139,51200000.0
2008-04-28 05:35:00,0.7915,0.7915,0.79076,0.79085,64000000.0
2008-04-28 05:40:00,0.7909,0.79146,0.79089,0.79089,59200000.0
2008-04-28 05:45:00,0.79081,0.79108,0.79062,0.79081,59600000.0
2008-04-28 05:50:00,0.79093,0.79116,0.79082,0.79091,49400000.0
2008-04-28 05:55:00,0.79113,0.7914,0.79105,0.79134,54800000.0
2008-04-28 06:00:00,0.79144,0.79156,0.79102,0.79123,59200000.0
2008-04-28 06:05:00,0.79126,0.79158,0.791,0.79151,60800000.0
2008-04-28 06:10:00,0.79152,0.79154,0.79115,0.79125,49600000.0
2008-04-28 06:15:00,0.79145,0.79183,0.7911,0.79183,59200000.0
2008-04-28 06:20:00,0.79179,0.79188,0.79077,0.79087,56000000.0
2008-04-28 06:25:00,0.79138,0.79163,0.79116,0.79146,41400000.0
2008-04-28 06:30:00,0.79141,0.79164,0.79138,0.7915,38400000.0
2008-04-28 06:35:00,0.7914,0.79173,0.7908,0.79119,33600000.0
2008-04-28 06:40:00,0.79113,0.79113,0.79045,0.79075,52800000.0
2008-04-28 06:45:00,0.79098,0.79169,0.79035,0.79038,56000000.0
2008-04-28 06:50:00,0.79055,0.79074,0.79047,0.79047,35200000.0
2008-04-28 06:55:00,0.79066,0.79071,0.79024,0.79051,40400000.0
2008-04-28 07:00:00,0.79054,0.79087,0.79026,0.79086,53200000.0
2008-04-28 07:05:00,0.79085,0.79089,0.79055,0.79055,54400000.0
2008-04-28 07:10:00,0.79079,0.79096,0.79079,0.79094,34000000.0
2008-04-28 07:15:00,0.79096,0.79205,0.79089,0.79205,56400000.0
2008-04-28 07:20:00,0.79201,0.79205,0.79149,0.79149,62400000.0
2008-04-28 07:25:00,0.79147,0.79183,0.79132,0.79145,67200000.0
2008-04-28 07:30:00,0.79148,0.79155,0.79113,0.79128,38400000.0
2008-04-28 07:35:00,0.79127,0.79128,0.79078,0.79098,39800000.0
2008-04-28 07:40:00,0.79124,0.79136,0.79079,0.79082,53200000.0
2008-04-28 07:45:00,0.79083,0.79115,0.79083,0.79107,65600000.0
2008-04-28 07:50:00,0.79107,0.79131,0.79105,0.79126,62400000.0
2008-04-28 07:55:00,0.79149,0.79149,0.791,0.79127,53200000.0
2008-04-28 08:00:00,0.79127,0.79154,0.79116,0.79149,62800000.0
2008-04-28 08:05:00,0.79144,0.79174,0.79121,0.79146,61800000.0
2008-04-28 08:10:00,0.79154,0.7918,0.79122,0.79129,52800000.0
2008-04-28 08:15:00,0.79128,0.79202,0.79113,0.7918,67200000.0
2008-04-28 08:20:00,0.79188,0.79214,0.79132,0.79167,64400000.0
2008-04-28 08:25:00,0.79164,0.79265,0.79144,0.79265,60800000.0
2008-04-28 08:30:00,0.7928,0.79289,0.79196,0.79197,68800000.0
2008-04-28 08:35:00,0.79197,0.79229,0.79176,0.7921,70400000.0
2008-04-28 08:40:00,0.79204,0.79255,0.79187,0.7925,68800000.0
2008-04-28 08:45:00,0.79235,0.79239,0.79167,0.79191,70400000.0
2008-04-28 08:50:00,0.79187,0.7924,0.79183,0.7922,59200000.0
2008-04-28 08:55:00,0.79204,0.79259,0.79196,0.79222,70200000.0
2008-04-28 09:00:00,0.79219,0.79298,0.79201,0.79252,73000000.0
2008-04-28 09:05:00,0.7924,0.79249,0.79201,0.7924,57600000.0
2008-04-28 09:10:00,0.79252,0.79331,0.79249,0.79303,61200000.0
2008-04-28 09:15:00,0.79277,0.7928,0.79177,0.79233,67200000.0
2008-04-28 09:20:00,0.7919,0.79232,0.7918,0.7918,48000000.0
2008-04-28 09:25:00,0.79168,0.79172,0.79118,0.79155,65600000.0
2008-04-28 09:30:00,0.79181,0.79191,0.79139,0.79186,67200000.0
2008-04-28 09:35:00,0.79184,0.79243,0.79151,0.79197,59600000.0
2008-04-28 09:40:00,0.79084,0.79195,0.79084,0.79145,70400000.0
2008-04-28 09:45:00,0.79127,0.79142,0.79111,0.7914,67200000.0
2008-04-28 09:50:00,0.79147,0.79178,0.7914,0.7917,56400000.0
2008-04-28 09:55:00,0.79153,0.79173,0.79103,0.79136,64000000.0
2008-04-28 10:00:00,0.79127,0.79176,0.79124,0.79156,54400000.0
2008-04-28 10:05:00,0.79181,0.79266,0.79181,0.79238,68800000.0
2008-04-28 10:10:00,0.79252,0.79314,0.79224,0.79314,68600000.0
2008-04-28 10:15:00,0.793,0.79325,0.79278,0.7932,60800000.0
2008-04-28 10:20:00,0.79318,0.79349,0.79296,0.79349,67200000.0
2008-04-28 10:25:00,0.79363,0.79381,0.79327,0.79363,62400000.0
2008-04-28 10:30:00,0.79366,0.79366,0.79311,0.79354,67200000.0
2008-04-28 10:35:00,0.79362,0.79365,0.79337,0.79361,62400000.0
2008-04-28 10:40:00,0.7936,0.79506,0.7936,0.79506,73600000.0
2008-04-28 10:45:00,0.79497,0.79499,0.79424,0.79465,68800000.0
2008-04-28 10:50:00,0.79447,0.79479,0.79432,0.79479,67600000.0
2008-04-28 10:55:00,0.79472,0.79472,0.79407,0.7943,70400000.0
2008-04-28 11:00:00,0.7943,0.79444,0.79305,0.79317,64400000.0
2008-04-28 11:05:00,0.79301,0.79312,0.79283,0.79284,64400000.0
2008-04-28 11:10:00,0.7928,0.79364,0.79243,0.79362,73600000.0
2008-04-28 11:15:00,0.7938,0.79434,0.7938,0.79417,64000000.0
2008-04-28 11:20:00,0.79424,0.79519,0.79424,0.79469,62400000.0
2008-04-28 11:25:00,0.79514,0.79514,0.79434,0.79438,60800000.0
2008-04-28 11:30:00,0.79438,0.7951,0.79436,0.7951,74600000.0
2008-04-28 11:35:00,0.79525,0.79529,0.79457,0.79487,67200000.0
2008-04-28 11:40:00,0.79508,0.79527,0.79482,0.795,70400000.0
2008-04-28 11:45:00,0.79502,0.79516,0.79453,0.7951,67600000.0
2008-04-28 11:50:00,0.79513,0.79566,0.79431,0.79559,70400000.0
2008-04-28 11:55:00,0.7956,0.79566,0.79502,0.79514,59200000.0
2008-04-28 12:00:00,0.79529,0.79721,0.79468,0.79686,75200000.0
2008-04-28 12:05:00,0.79688,0.79846,0.79679,0.79823,65600000.0
2008-04-28 12:10:00,0.79826,0.79921,0.79813,0.79855,76800000.0
2008-04-28 12:15:00,0.79849,0.79849,0.79756,0.79768,77200000.0
2008-04-28 12:20:00,0.79767,0.79784,0.79666,0.79699,65600000.0
2008-04-28 12:25:00,0.79716,0.7974,0.79613,0.79739,61800000.0
2008-04-28 12:30:00,0.79745,0.79754,0.7969,0.79729,51200000.0
2008-04-28 12:35:00,0.79728,0.79739,0.79687,0.79729,68800000.0
2008-04-28 12:40:00,0.79711,0.79782,0.79711,0.79778,72000000.0
2008-04-28 12:45:00,0.79782,0.79845,0.79773,0.79834,67200000.0
2008-04-28 12:50:00,0.7984,0.79843,0.79763,0.79792,70400000.0
2008-04-28 12:55:00,0.79793,0.79793,0.79726,0.79744,69800000.0
2008-04-28 13:00:00,0.79745,0.79763,0.79713,0.79732,60800000.0
2008-04-28 13:05:00,0.79731,0.79752,0.79705,0.79713,77200000.0
2008-04-28 13:10:00,0.79712,0.79737,0.79695,0.79719,49600000.0
2008-04-28 13:15:00,0.79713,0.79801,0.79667,0.798,79200000.0
2008-04-28 13:20:00,0.79801,0.79801,0.79681,0.79707,62400000.0
2008-04-28 13:25:00,0.79726,0.79727,0.79645,0.79727,64000000.0
2008-04-28 13:30:00,0.79713,0.79713,0.79592,0.79613,71400000.0
2008-04-28 13:35:00,0.79617,0.79641,0.79579,0.79641,70800000.0
2008-04-28 13:40:00,0.79642,0.79657,0.79628,0.79649,91600000.0
2008-04-28 13:45:00,0.79648,0.79696,0.79633,0.79681,116800000.0
2008-04-28 13:50:00,0.79681,0.79681,0.79535,0.79642,94400000.0
2008-04-28 13:55:00,0.79642,0.79645,0.79595,0.796,73600000.0
2008-04-28 14:00:00,0.79585,0.79585,0.79531,0.79535,139200000.0
2008-04-28 14:05:00,0.79538,0.79538,0.79506,0.79529,96400000.0
2008-04-28 14:10:00,0.7953,0.79602,0.7953,0.79571,102400000.0
2008-04-28 14:15:00,0.79556,0.79595,0.79461,0.79595,74600000.0
2008-04-28 14:20:00,0.79577,0.79597,0.79541,0.79594,96000000.0
2008-04-28 14:25:00,0.79609,0.79613,0.795,0.79516,205800000.0
2008-04-28 14:30:00,0.79532,0.7955,0.7949,0.79502,90000000.0
2008-04-28 14:35:00,0.79516,0.79562,0.79494,0.79494,143400000.0
2008-04-28 14:40:00,0.7949,0.7949,0.79436,0.79443,181200000.0
2008-04-28 14:45:00,0.79424,0.79434,0.79408,0.79428,92200000.0
2008-04-28 14:50:00,0.7944,0.79458,0.79419,0.79434,124800000.0
2008-04-28 14:55:00,0.79435,0.79495,0.79428,0.79478,88000000.0
2008-04-28 15:00:00,0.79473,0.79549,0.79461,0.79549,108800000.0
2008-04-28 15:05:00,0.79555,0.79591,0.79491,0.79492,119400000.0
2008-04-28 15:10:00,0.79507,0.79581,0.79507,0.79581,168000000.0
2008-04-28 15:15:00,0.79577,0.79599,0.7955,0.79572,81600000.0
2008-04-28 15:20:00,0.79557,0.79557,0.79506,0.79509,100800000.0
2008-04-28 15:25:00,0.79506,0.79542,0.79411,0.7951,178400000.0
2008-04-28 15:30:00,0.79409,0.79533,0.79383,0.79505,137600000.0
2008-04-28 15:35:00,0.79474,0.79563,0.79473,0.7956,117200000.0
2008-04-28 15:40:00,0.79567,0.79596,0.79567,0.79592,157200000.0
2008-04-28 15:45:00,0.7958,0.79623,0.79577,0.79621,137600000.0
2008-04-28 15:50:00,0.79634,0.79694,0.79628,0.79651,118800000.0
2008-04-28 15:55:00,0.79646,0.79672,0.7962,0.79657,118400000.0
2008-04-28 16:00:00,0.79679,0.79733,0.79679,0.79727,161000000.0
2008-04-28 16:05:00,0.7973,0.79777,0.79704,0.79763,188600000.0
2008-04-28 16:10:00,0.79718,0.79772,0.79617,0.79767,142400000.0
2008-04-28 16:15:00,0.7977,0.79796,0.79747,0.79767,126400000.0
2008-04-28 16:20:00,0.79774,0.79803,0.79773,0.79782,142800000.0
2008-04-28 16:25:00,0.79787,0.79831,0.79787,0.79805,95400000.0
2008-04-28 16:30:00,0.79805,0.79809,0.79744,0.79798,246200000.0
2008-04-28 16:35:00,0.79798,0.79831,0.79759,0.79823,244000000.0
2008-04-28 16:40:00,0.79826,0.79909,0.79826,0.7987,134400000.0
2008-04-28 16:45:00,0.79857,0.79873,0.79803,0.79863,306000000.0
2008-04-28 16:50:00,0.79875,0.79951,0.79869,0.79951,198800000.0
2008-04-28 16:55:00,0.79968,0.80013,0.79955,0.79957,252400000.0
2008-04-28 17:00:00,0.79932,0.7994,0.79887,0.79901,245200000.0
2008-04-28 17:05:00,0.79883,0.79883,0.79804,0.7981,218000000.0
2008-04-28 17:10:00,0.79823,0.79848,0.79823,0.79833,187600000.0
2008-04-28 17:15:00,0.79842,0.79859,0.79765,0.79765,169400000.0
2008-04-28 17:20:00,0.79761,0.79811,0.7975,0.79803,91200000.0
2008-04-28 17:25:00,0.79807,0.79807,0.7971,0.79782,138000000.0
2008-04-28 17:30:00,0.79812,0.79842,0.79792,0.79842,225000000.0
2008-04-28 17:35:00,0.79862,0.79864,0.79827,0.79843,271800000.0
2008-04-28 17:40:00,0.79833,0.79853,0.79809,0.79809,174400000.0
2008-04-28 17:45:00,0.79797,0.79836,0.79787,0.79836,264400000.0
2008-04-28 17:50:00,0.79835,0.79864,0.79817,0.7985,201600000.0
2008-04-28 17:55:00,0.79835,0.79913,0.79796,0.79886,287200000.0
2008-04-28 18:00:00,0.79871,0.79903,0.7987,0.79901,224400000.0
2008-04-28 18:05:00,0.79893,0.79907,0.79858,0.79865,328400000.0
2008-04-28 18:10:00,0.79848,0.79848,0.79801,0.79826,102400000.0
2008-04-28 18:15:00,0.79835,0.79836,0.798,0.79804,237800000.0
2008-04-28 18:20:00,0.79801,0.7982,0.79762,0.79763,237800000.0
2008-04-28 18:25:00,0.79766,0.79772,0.79724,0.79762,128000000.0
2008-04-28 18:30:00,0.7975,0.79761,0.79714,0.79725,133200000.0
2008-04-28 18:35:00,0.79714,0.79714,0.796,0.79646,91200000.0
2008-04-28 18:40:00,0.79635,0.79638,0.79587,0.79631,136000000.0
2008-04-28 18:45:00,0.79607,0.79607,0.79546,0.79585,120000000.0
2008-04-28 18:50:00,0.79587,0.79589,0.79558,0.79563,106600000.0
2008-04-28 18:55:00,0.79555,0.79606,0.7955,0.79604,99600000.0
2008-04-28 19:00:00,0.79633,0.7967,0.7958,0.79669,61600000.0
2008-04-28 19:05:00,0.79626,0.79629,0.79557,0.79577,169000000.0
2008-04-28 19:10:00,0.79582,0.79599,0.79566,0.79584,89600000.0
2008-04-28 19:15:00,0.79575,0.796,0.7956,0.79583,70800000.0
2008-04-28 19:20:00,0.79581,0.79581,0.7953,0.79537,95200000.0
2008-04-28 19:25:00,0.7958,0.79647,0.79545,0.7958,70400000.0
2008-04-28 19:30:00,0.79586,0.79612,0.79586,0.79608,64400000.0
2008-04-28 19:35:00,0.79585,0.79644,0.79577,0.79635,59000000.0
2008-04-28 19:40:00,0.79621,0.79636,0.79601,0.7961,55400000.0
2008-04-28 19:45:00,0.79621,0.79622,0.79577,0.79591,67200000.0
2008-04-28 19:50:00,0.79585,0.79613,0.79554,0.79612,68200000.0
2008-04-28 19:55:00,0.79612,0.79616,0.79565,0.79606,64000000.0
2008-04-28 20:00:00,0.79568,0.79622,0.7956,0.79603,64000000.0
2008-04-28 20:05:00,0.79617,0.79661,0.79592,0.79661,57600000.0
2008-04-28 20:10:00,0.79644,0.79655,0.79604,0.79615,65600000.0
2008-04-28 20:15:00,0.79619,0.79641,0.79611,0.79635,69800000.0
2008-04-28 20:20:00,0.79628,0.79628,0.79508,0.79568,52800000.0
2008-04-28 20:25:00,0.79588,0.79591,0.79497,0.79502,72000000.0
2008-04-28 20:30:00,0.79532,0.79555,0.79525,0.79553,53200000.0
2008-04-28 20:35:00,0.79567,0.79586,0.79517,0.79524,57600000.0
2008-04-28 20:40:00,0.79523,0.79548,0.79523,0.79536,51200000.0
2008-04-28 20:45:00,0.79562,0.79573,0.79496,0.79504,62400000.0
2008-04-28 20:50:00,0.79499,0.79513,0.79473,0.79505,55400000.0
2008-04-28 20:55:00,0.79499,0.79499,0.7946,0.79484,67200000.0
2008-04-28 21:00:00,0.79443,0.79533,0.79438,0.79533,60800000.0
2008-04-28 21:05:00,0.7953,0.79545,0.79436,0.79522,53200000.0
2008-04-28 21:10:00,0.79495,0.79535,0.79487,0.79527,70800000.0
2008-04-28 21:15:00,0.79523,0.79525,0.79481,0.79499,62400000.0
2008-04-28 21:20:00,0.79471,0.79556,0.79465,0.79465,35600000.0
2008-04-28 21:25:00,0.795,0.79502,0.79464,0.79468,57600000.0
2008-04-28 21:30:00,0.79447,0.79476,0.79425,0.79448,51200000.0
2008-04-28 21:35:00,0.79442,0.79455,0.79394,0.79445,54400000.0
2008-04-28 21:40:00,0.79447,0.79447,0.79417,0.79424,60800000.0
2008-04-28 21:45:00,0.79426,0.79477,0.79426,0.79444,40000000.0
2008-04-28 21:50:00,0.79459,0.79497,0.79344,0.79487,67200000.0
2008-04-28 21:55:00,0.79485,0.79492,0.79326,0.79458,70400000.0
2008-04-28 22:00:00,0.79458,0.79465,0.79421,0.79453,62800000.0
2008-04-28 22:05:00,0.79449,0.79482,0.79448,0.79476,62400000.0
2008-04-28 22:10:00,0.79434,0.79522,0.79433,0.7948,73600000.0
2008-04-28 22:15:00,0.7948,0.79481,0.79423,0.79423,60800000.0
2008-04-28 22:20:00,0.79427,0.79447,0.7941,0.79436,50600000.0
2008-04-28 22:25:00,0.79437,0.79472,0.79366,0.7947,60800000.0
2008-04-28 22:30:00,0.79469,0.79474,0.79442,0.7945,52800000.0
2008-04-28 22:35:00,0.79454,0.79465,0.7944,0.79455,52800000.0
2008-04-28 22:40:00,0.79456,0.79463,0.79428,0.79438,43200000.0
2008-04-28 22:45:00,0.79435,0.79506,0.79433,0.79492,63800000.0
2008-04-28 22:50:00,0.79481,0.79571,0.79457,0.79568,59600000.0
2008-04-28 22:55:00,0.79568,0.79585,0.79537,0.79547,52800000.0
2008-04-28 23:00:00,0.79533,0.79534,0.79447,0.79471,54400000.0
2008-04-28 23:05:00,0.79463,0.79496,0.79463,0.79476,60800000.0
2008-04-28 23:10:00,0.79458,0.79458,0.79361,0.79413,43200000.0
2008-04-28 23:15:00,0.79418,0.7946,0.79405,0.79456,57000000.0
2008-04-28 23:20:00,0.79472,0.79492,0.79443,0.7946,62400000.0
2008-04-28 23:25:00,0.79465,0.79494,0.79448,0.79494,48000000.0
2008-04-28 23:30:00,0.79497,0.79511,0.79468,0.79507,71800000.0
2008-04-28 23:35:00,0.79509,0.79516,0.79365,0.79471,51200000.0
2008-04-28 23:40:00,0.79478,0.79484,0.79458,0.79473,50000000.0
2008-04-28 23:45:00,0.7947,0.79483,0.79429,0.79437,52800000.0
2008-04-28 23:50:00,0.79443,0.79485,0.7942,0.79459,65600000.0
2008-04-28 23:55:00,0.79452,0.79468,0.79423,0.79463,41600000.0
2008-04-29 00:00:00,0.79458,0.79493,0.79442,0.79493,52800000.0
2008-04-29 00:05:00,0.7947,0.79554,0.79453,0.79519,65600000.0
2008-04-29 00:10:00,0.7952,0.79524,0.79506,0.7952,27200000.0
2008-04-29 00:15:00,0.79524,0.79538,0.79501,0.79505,54400000.0
2008-04-29 00:20:00,0.79509,0.79518,0.79483,0.7949,66000000.0
2008-04-29 00:25:00,0.79501,0.79509,0.7948,0.79504,48000000.0
2008-04-29 00:30:00,0.79489,0.79493,0.79443,0.79471,58000000.0
2008-04-29 00:35:00,0.79467,0.79485,0.79435,0.79457,65600000.0
2008-04-29 00:40:00,0.79461,0.79508,0.79453,0.79486,56000000.0
2008-04-29 00:45:00,0.79429,0.79429,0.79278,0.79342,70400000.0
2008-04-29 00:50:00,0.79344,0.79354,0.79303,0.79335,52800000.0
2008-04-29 00:55:00,0.79329,0.79332,0.79225,0.79236,67600000.0
2008-04-29 01:00:00,0.79236,0.79248,0.79212,0.79227,59200000.0
2008-04-29 01:05:00,0.79232,0.79232,0.79204,0.79225,65600000.0
2008-04-29 01:10:00,0.79217,0.79252,0.79138,0.79228,57600000.0
2008-04-29 01:15:00,0.79251,0.79294,0.79222,0.79224,52800000.0
2008-04-29 01:20:00,0.79282,0.79282,0.79235,0.79248,56000000.0
2008-04-29 01:25:00,0.79286,0.7931,0.79279,0.7931,52800000.0
2008-04-29 01:30:00,0.79307,0.79311,0.79255,0.79283,57600000.0
2008-04-29 01:35:00,0.79285,0.79305,0.79264,0.79264,60000000.0
2008-04-29 01:40:00,0.79294,0.79328,0.79257,0.79292,59200000.0
2008-04-29 01:45:00,0.79292,0.79351,0.79223,0.79268,52800000.0
2008-04-29 01:50:00,0.7927,0.7927,0.79216,0.79223,48000000.0
2008-04-29 01:55:00,0.79223,0.7925,0.79217,0.79234,58600000.0
2008-04-29 02:00:00,0.79227,0.79267,0.79227,0.79261,51600000.0
2008-04-29 02:05:00,0.79256,0.79298,0.7925,0.79284,57600000.0
2008-04-29 02:10:00,0.79259,0.79261,0.79193,0.79204,56000000.0
2008-04-29 02:15:00,0.79196,0.79242,0.79196,0.79232,45800000.0
2008-04-29 02:20:00,0.79216,0.79256,0.79095,0.79198,68800000.0
2008-04-29 02:25:00,0.79248,0.79275,0.79136,0.79136,62000000.0
2008-04-29 02:30:00,0.79259,0.79284,0.79225,0.79284,44200000.0
2008-04-29 02:35:00,0.79275,0.79288,0.79232,0.79262,51000000.0
2008-04-29 02:40:00,0.79257,0.79262,0.79123,0.79191,52200000.0
2008-04-29 02:45:00,0.7922,0.79231,0.79163,0.79206,59200000.0
2008-04-29 02:50:00,0.79209,0.79222,0.79194,0.79204,57400000.0
2008-04-29 02:55:00,0.79194,0.79194,0.79123,0.79123,47800000.0
2008-04-29 03:00:00,0.79114,0.79153,0.7911,0.79145,61200000.0
2008-04-29 03:05:00,0.79146,0.79194,0.79145,0.79178,65600000.0
2008-04-29 03:10:00,0.79178,0.792,0.7915,0.79159,60800000.0
2008-04-29 03:15:00,0.79167,0.79172,0.7914,0.79152,32000000.0
2008-04-29 03:20:00,0.79188,0.79195,0.79175,0.79195,52800000.0
2008-04-29 03:25:00,0.79193,0.79201,0.79141,0.79181,42000000.0
2008-04-29 03:30:00,0.79197,0.79197,0.7914,0.79174,62200000.0
2008-04-29 03:35:00,0.79186,0.79202,0.79151,0.79202,64000000.0
2008-04-29 03:40:00,0.79213,0.79265,0.79098,0.79251,57600000.0
2008-04-29 03:45:00,0.7926,0.79303,0.79169,0.79261,59200000.0
2008-04-29 03:50:00,0.79253,0.79265,0.79228,0.79238,48000000.0
2008-04-29 03:55:00,0.79232,0.79255,0.79197,0.79223,67200000.0
2008-04-29 04:00:00,0.7924,0.79272,0.79115,0.79262,74000000.0
2008-04-29 04:05:00,0.79265,0.79303,0.79255,0.79303,48000000.0
2008-04-29 04:10:00,0.79298,0.79299,0.79272,0.79295,35200000.0
2008-04-29 04:15:00,0.79295,0.79299,0.79262,0.79291,41600000.0
2008-04-29 04:20:00,0.79298,0.79298,0.79246,0.79254,51600000.0
2008-04-29 04:25:00,0.79267,0.7929,0.79233,0.79279,51200000.0
2008-04-29 04:30:00,0.79273,0.79291,0.79256,0.7926,62400000.0
2008-04-29 04:35:00,0.79244,0.79268,0.79148,0.79263,49600000.0
2008-04-29 04:40:00,0.79253,0.79278,0.79242,0.7925,63200000.0
2008-04-29 04:45:00,0.79273,0.79294,0.79256,0.79265,51200000.0
2008-04-29 04:50:00,0.7926,0.79296,0.79256,0.79296,54400000.0
2008-04-29 04:55:00,0.79292,0.793,0.79254,0.79254,54400000.0
2008-04-29 05:00:00,0.79261,0.79319,0.79177,0.79268,67000000.0
2008-04-29 05:05:00,0.79265,0.79281,0.79251,0.79264,49600000.0
2008-04-29 05:10:00,0.79269,0.79272,0.79214,0.79238,36800000.0
2008-04-29 05:15:00,0.79263,0.79274,0.79232,0.79274,51200000.0
2008-04-29 05:20:00,0.79272,0.79272,0.79229,0.79242,53200000.0
2008-04-29 05:25:00,0.79254,0.79254,0.79203,0.79234,55400000.0
2008-04-29 05:30:00,0.79203,0.79264,0.79203,0.79237,52200000.0
2008-04-29 05:35:00,0.79268,0.79339,0.79227,0.79245,52800000.0
2008-04-29 05:40:00,0.79268,0.79285,0.79246,0.79246,59200000.0
2008-04-29 05:45:00,0.7929,0.79306,0.79269,0.79269,46800000.0
2008-04-29 05:50:00,0.79257,0.79305,0.79257,0.79291,30400000.0
2008-04-29 05:55:00,0.79292,0.79343,0.79292,0.79328,64000000.0
2008-04-29 06:00:00,0.79327,0.79342,0.79315,0.79325,48000000.0
2008-04-29 06:05:00,0.79327,0.79332,0.79279,0.79308,60800000.0
2008-04-29 06:10:00,0.79325,0.79337,0.7928,0.79308,52600000.0
2008-04-29 06:15:00,0.79282,0.79324,0.79282,0.7929,59200000.0
2008-04-29 06:20:00,0.79289,0.79298,0.79181,0.79264,44800000.0
2008-04-29 06:25:00,0.79281,0.79287,0.79248,0.79259,30400000.0
2008-04-29 06:30:00,0.79281,0.79293,0.79175,0.79278,51200000.0
2008-04-29 06:35:00,0.79266,0.79286,0.79248,0.79284,35200000.0
2008-04-29 06:40:00,0.79278,0.79281,0.79239,0.79272,57000000.0
2008-04-29 06:45:00,0.79274,0.79282,0.79231,0.7924,60200000.0
2008-04-29 06:50:00,0.79227,0.79259,0.79225,0.79239,28800000.0
2008-04-29 06:55:00,0.79241,0.79281,0.79223,0.7928,41600000.0
2008-04-29 07:00:00,0.79235,0.79282,0.79235,0.79248,59200000.0
2008-04-29 07:05:00,0.79238,0.79268,0.79219,0.79268,54800000.0
2008-04-29 07:10:00,0.7927,0.79286,0.7925,0.79262,46800000.0
2008-04-29 07:15:00,0.79271,0.79274,0.79161,0.79259,56000000.0
2008-04-29 07:20:00,0.79251,0.79277,0.79236,0.79272,70400000.0
2008-04-29 07:25:00,0.79272,0.79279,0.79259,0.79267,40000000.0
2008-04-29 07:30:00,0.79249,0.79276,0.79243,0.79255,51200000.0
2008-04-29 07:35:00,0.79264,0.79264,0.79196,0.79207,38400000.0
2008-04-29 07:40:00,0.79232,0.79241,0.79204,0.79218,70400000.0
2008-04-29 07:45:00,0.79219,0.79247,0.79195,0.79195,66400000.0
2008-04-29 07:50:00,0.79234,0.79234,0.79158,0.79185,62400000.0
2008-04-29 07:55:00,0.79208,0.79209,0.79158,0.79158,56000000.0
2008-04-29 08:00:00,0.7914,0.79154,0.79078,0.79129,62400000.0
2008-04-29 08:05:00,0.79136,0.79138,0.7908,0.79091,57600000.0
2008-04-29 08:10:00,0.79101,0.7915,0.791,0.791,54400000.0
2008-04-29 08:15:00,0.79105,0.79105,0.79044,0.79062,67200000.0
2008-04-29 08:20:00,0.7907,0.79131,0.7906,0.79088,64000000.0
2008-04-29 08:25:00,0.79101,0.79144,0.79101,0.79132,60800000.0
2008-04-29 08:30:00,0.79126,0.79144,0.7908,0.79105,70400000.0
2008-04-29 08:35:00,0.79098,0.79136,0.79098,0.79124,70400000.0
2008-04-29 08:40:00,0.79122,0.79133,0.79054,0.79074,68800000.0
2008-04-29 08:45:00,0.79071,0.79118,0.79041,0.79088,70400000.0
2008-04-29 08:50:00,0.79108,0.7913,0.79006,0.79027,59600000.0
2008-04-29 08:55:00,0.79036,0.79044,0.79,0.79044,70600000.0
2008-04-29 09:00:00,0.79037,0.79084,0.79027,0.79068,73000000.0
2008-04-29 09:05:00,0.79078,0.79078,0.79029,0.79046,62800000.0
2008-04-29 09:10:00,0.7904,0.79048,0.78996,0.79026,59200000.0
2008-04-29 09:15:00,0.79027,0.79068,0.78926,0.79016,67200000.0
2008-04-29 09:20:00,0.78996,0.79139,0.78996,0.79104,59600000.0
2008-04-29 09:25:00,0.79104,0.79111,0.79063,0.79063,65600000.0
2008-04-29 09:30:00,0.79045,0.79054,0.78898,0.789,49600000.0
2008-04-29 09:35:00,0.789,0.789,0.78742,0.78819,59600000.0
2008-04-29 09:40:00,0.78816,0.78862,0.78802,0.78852,68800000.0
2008-04-29 09:45:00,0.78866,0.78866,0.78812,0.78828,67200000.0
2008-04-29 09:50:00,0.78826,0.78895,0.78806,0.78842,54400000.0
2008-04-29 09:55:00,0.7883,0.78855,0.78804,0.78805,64000000.0
2008-04-29 10:00:00,0.78816,0.7884,0.7878,0.7878,58000000.0
2008-04-29 10:05:00,0.78759,0.7876,0.78693,0.78732,69200000.0
2008-04-29 10:10:00,0.78747,0.78758,0.78723,0.78738,68800000.0
2008-04-29 10:15:00,0.78746,0.78753,0.78632,0.78661,60800000.0
2008-04-29 10:20:00,0.78665,0.78737,0.78665,0.78693,67200000.0
2008-04-29 10:25:00,0.78686,0.78771,0.78679,0.78746,62400000.0
2008-04-29 10:30:00,0.78754,0.78754,0.7865,0.78663,66600000.0
2008-04-29 10:35:00,0.78658,0.78744,0.78613,0.78737,62400000.0
2008-04-29 10:40:00,0.7872,0.78757,0.78691,0.78756,73600000.0
2008-04-29 10:45:00,0.78764,0.78764,0.78679,0.78714,68800000.0
2008-04-29 10:50:00,0.78709,0.78774,0.78693,0.78774,66600000.0
2008-04-29 10:55:00,0.78788,0.78798,0.78711,0.78713,70400000.0
2008-04-29 11:00:00,0.78706,0.78732,0.78632,0.78653,65600000.0
2008-04-29 11:05:00,0.78674,0.78678,0.78635,0.78666,64000000.0
2008-04-29 11:10:00,0.78652,0.78673,0.78635,0.78643,73000000.0
2008-04-29 11:15:00,0.78659,0.78659,0.78604,0.78641,64000000.0
2008-04-29 11:20:00,0.78623,0.78641,0.78596,0.7862,62400000.0
2008-04-29 11:25:00,0.78626,0.78639,0.78543,0.78543,60800000.0
2008-04-29 11:30:00,0.78539,0.78582,0.7852,0.78581,75200000.0
2008-04-29 11:35:00,0.78604,0.78614,0.78574,0.78607,67200000.0
2008-04-29 11:40:00,0.7864,0.78663,0.78603,0.78648,70400000.0
2008-04-29 11:45:00,0.78635,0.7865,0.78574,0.7865,67600000.0
2008-04-29 11:50:00,0.7864,0.78652,0.78518,0.78596,70400000.0
2008-04-29 11:55:00,0.78595,0.78598,0.78544,0.78554,59200000.0
2008-04-29 12:00:00,0.78535,0.78596,0.78431,0.78537,74600000.0
2008-04-29 12:05:00,0.78545,0.78651,0.78545,0.78651,65600000.0
2008-04-29 12:10:00,0.78665,0.78689,0.78648,0.78657,76800000.0
2008-04-29 12:15:00,0.7866,0.78664,0.78608,0.78611,75200000.0
2008-04-29 12:20:00,0.78611,0.78644,0.78512,0.78635,65600000.0
2008-04-29 12:25:00,0.78648,0.7866,0.78525,0.78654,62400000.0
2008-04-29 12:30:00,0.78662,0.78674,0.78645,0.78665,44800000.0
2008-04-29 12:35:00,0.78658,0.78672,0.78626,0.78659,68800000.0
2008-04-29 12:40:00,0.78658,0.78714,0.78656,0.78713,72400000.0
2008-04-29 12:45:00,0.78707,0.78707,0.78664,0.78679,67200000.0
2008-04-29 12:50:00,0.78682,0.78684,0.7865,0.78673,70400000.0
2008-04-29 12:55:00,0.78679,0.78716,0.78663,0.78716,70400000.0
2008-04-29 13:00:00,0.78705,0.78709,0.78666,0.78696,60800000.0
2008-04-29 13:05:00,0.78689,0.78689,0.78581,0.78588,77200000.0
2008-04-29 13:10:00,0.78602,0.78654,0.78601,0.78647,60800000.0
2008-04-29 13:15:00,0.78631,0.78631,0.78556,0.7862,77800000.0
2008-04-29 13:20:00,0.78625,0.78625,0.78484,0.7851,62400000.0
2008-04-29 13:25:00,0.7852,0.78557,0.78473,0.78525,63400000.0
2008-04-29 13:30:00,0.78524,0.78524,0.78369,0.78388,72000000.0
2008-04-29 13:35:00,0.78392,0.78422,0.78348,0.78352,70400000.0
2008-04-29 13:40:00,0.78369,0.78369,0.78312,0.78357,85200000.0
2008-04-29 13:45:00,0.78383,0.78459,0.78339,0.78446,137600000.0
2008-04-29 13:50:00,0.78442,0.78449,0.78255,0.78369,100200000.0
2008-04-29 13:55:00,0.7838,0.78407,0.78364,0.78389,73600000.0
2008-04-29 14:00:00,0.78363,0.78377,0.78322,0.78323,139200000.0
2008-04-29 14:05:00,0.78321,0.78365,0.78315,0.78365,96400000.0
2008-04-29 14:10:00,0.78366,0.78458,0.7836,0.78455,102800000.0
2008-04-29 14:15:00,0.78452,0.78466,0.78313,0.78375,88000000.0
2008-04-29 14:20:00,0.78357,0.78367,0.78217,0.78259,92800000.0
2008-04-29 14:25:00,0.78273,0.78352,0.78273,0.78276,207200000.0
2008-04-29 14:30:00,0.78271,0.78291,0.78189,0.78291,83600000.0
2008-04-29 14:35:00,0.78291,0.78341,0.78275,0.78298,144800000.0
2008-04-29 14:40:00,0.78274,0.78283,0.78258,0.78258,181600000.0
2008-04-29 14:45:00,0.78258,0.78328,0.78245,0.78325,92800000.0
2008-04-29 14:50:00,0.78322,0.78367,0.78309,0.78311,124800000.0
2008-04-29 14:55:00,0.78312,0.78346,0.78274,0.78334,88800000.0
2008-04-29 15:00:00,0.78332,0.78373,0.78305,0.78373,108200000.0
2008-04-29 15:05:00,0.78418,0.78443,0.78363,0.78386,120400000.0
2008-04-29 15:10:00,0.78381,0.78416,0.78373,0.78402,168400000.0
2008-04-29 15:15:00,0.78384,0.78415,0.78359,0.78412,82000000.0
2008-04-29 15:20:00,0.7842,0.78424,0.78356,0.78376,115200000.0
2008-04-29 15:25:00,0.78384,0.78431,0.78314,0.78431,178000000.0
2008-04-29 15:30:00,0.78349,0.78497,0.78329,0.78431,138800000.0
2008-04-29 15:35:00,0.78447,0.78463,0.78423,0.78423,113600000.0
2008-04-29 15:40:00,0.7842,0.78474,0.7842,0.78474,156800000.0
2008-04-29 15:45:00,0.78462,0.78462,0.78405,0.78428,137600000.0
2008-04-29 15:50:00,0.78459,0.78503,0.78384,0.78384,111800000.0
2008-04-29 15:55:00,0.78397,0.78462,0.78397,0.78442,118400000.0
2008-04-29 16:00:00,0.78427,0.78453,0.78388,0.78421,160000000.0
2008-04-29 16:05:00,0.78417,0.7846,0.78417,0.78459,188200000.0
2008-04-29 16:10:00,0.78456,0.7861,0.78361,0.7861,142800000.0
2008-04-29 16:15:00,0.78589,0.78602,0.7847,0.7847,127200000.0
2008-04-29 16:20:00,0.78472,0.78555,0.78472,0.78548,137000000.0
2008-04-29 16:25:00,0.78543,0.78575,0.78514,0.78574,91200000.0
2008-04-29 16:30:00,0.78569,0.78569,0.78481,0.78485,248800000.0
2008-04-29 16:35:00,0.78471,0.78476,0.78416,0.7846,242000000.0
2008-04-29 16:40:00,0.78452,0.78452,0.78354,0.78354,135200000.0
2008-04-29 16:45:00,0.78349,0.78465,0.78349,0.78465,306600000.0
2008-04-29 16:50:00,0.7849,0.78558,0.7849,0.78542,197800000.0
2008-04-29 16:55:00,0.78569,0.78601,0.78529,0.78601,251600000.0
2008-04-29 17:00:00,0.786,0.78641,0.78578,0.78584,240400000.0
2008-04-29 17:05:00,0.7858,0.78606,0.78575,0.78588,219200000.0
2008-04-29 17:10:00,0.7859,0.78618,0.78575,0.78595,187600000.0
2008-04-29 17:15:00,0.78589,0.78589,0.78496,0.78496,169400000.0
2008-04-29 17:20:00,0.78488,0.78528,0.78488,0.78506,92000000.0
2008-04-29 17:25:00,0.78509,0.78543,0.78507,0.78534,137600000.0
2008-04-29 17:30:00,0.78526,0.7854,0.78467,0.78511,225000000.0
2008-04-29 17:35:00,0.78519,0.78537,0.78494,0.78523,272800000.0
2008-04-29 17:40:00,0.78525,0.7856,0.7852,0.78558,174800000.0
2008-04-29 17:45:00,0.78525,0.78544,0.78512,0.78523,265000000.0
2008-04-29 17:50:00,0.78531,0.7854,0.78506,0.78537,201600000.0
2008-04-29 17:55:00,0.78545,0.78605,0.78535,0.78571,286200000.0
2008-04-29 18:00:00,0.78565,0.78571,0.78512,0.78518,227200000.0
2008-04-29 18:05:00,0.78521,0.78571,0.78521,0.78533,328600000.0
2008-04-29 18:10:00,0.78517,0.78529,0.78488,0.78509,102800000.0
2008-04-29 18:15:00,0.78515,0.78524,0.78486,0.78487,244200000.0
2008-04-29 18:20:00,0.78494,0.7854,0.78485,0.78535,239200000.0
2008-04-29 18:25:00,0.78524,0.78612,0.7852,0.78574,128400000.0
2008-04-29 18:30:00,0.78566,0.78647,0.78566,0.78591,132800000.0
2008-04-29 18:35:00,0.78587,0.78597,0.78543,0.78578,91600000.0
2008-04-29 18:40:00,0.78566,0.78591,0.78557,0.78559,136000000.0
2008-04-29 18:45:00,0.78563,0.78568,0.78515,0.78568,120000000.0
2008-04-29 18:50:00,0.78568,0.78592,0.78555,0.78588,106600000.0
2008-04-29 18:55:00,0.78578,0.78616,0.78562,0.78603,99200000.0
2008-04-29 19:00:00,0.78611,0.78613,0.7854,0.78573,79800000.0
2008-04-29 19:05:00,0.78558,0.7857,0.78493,0.78493,170000000.0
2008-04-29 19:10:00,0.78496,0.7852,0.78465,0.78518,107600000.0
2008-04-29 19:15:00,0.78498,0.78534,0.78485,0.78533,70800000.0
2008-04-29 19:20:00,0.78535,0.78554,0.78503,0.78503,100800000.0
2008-04-29 19:25:00,0.78458,0.78513,0.78458,0.78513,70800000.0
2008-04-29 19:30:00,0.78511,0.78562,0.78505,0.7853,64000000.0
2008-04-29 19:35:00,0.78533,0.78535,0.78503,0.78503,51200000.0
2008-04-29 19:40:00,0.78478,0.78507,0.78424,0.78436,55400000.0
2008-04-29 19:45:00,0.78397,0.78534,0.78397,0.78529,67200000.0
2008-04-29 19:50:00,0.78528,0.78553,0.78509,0.78513,68800000.0
2008-04-29 19:55:00,0.78508,0.78508,0.78359,0.78368,57600000.0
2008-04-29 20:00:00,0.78361,0.78428,0.78357,0.78383,64400000.0
2008-04-29 20:05:00,0.78396,0.78422,0.78382,0.78392,57600000.0
2008-04-29 20:10:00,0.78389,0.78445,0.78378,0.78443,73600000.0
2008-04-29 20:15:00,0.78441,0.78444,0.78408,0.78422,70400000.0
2008-04-29 20:20:00,0.7842,0.7842,0.7831,0.78398,65600000.0
2008-04-29 20:25:00,0.78396,0.78396,0.78332,0.78334,72000000.0
2008-04-29 20:30:00,0.78314,0.78356,0.78314,0.78344,52800000.0
2008-04-29 20:35:00,0.78347,0.7837,0.78312,0.78357,57600000.0
2008-04-29 20:40:00,0.78359,0.78388,0.78329,0.78372,48400000.0
2008-04-29 20:45:00,0.78372,0.7838,0.78299,0.78325,62400000.0
2008-04-29 20:50:00,0.78318,0.78377,0.78318,0.78333,56000000.0
2008-04-29 20:55:00,0.78325,0.78325,0.78268,0.78268,72400000.0
2008-04-29 21:00:00,0.78278,0.78374,0.78278,0.78351,61200000.0
2008-04-29 21:05:00,0.78352,0.78425,0.78351,0.78383,50000000.0
2008-04-29 21:10:00,0.78384,0.78417,0.78363,0.78387,67200000.0
2008-04-29 21:15:00,0.78395,0.78464,0.78395,0.78447,62400000.0
2008-04-29 21:20:00,0.78445,0.78475,0.7841,0.78447,51200000.0
2008-04-29 21:25:00,0.78445,0.78451,0.78402,0.7841,51200000.0
2008-04-29 21:30:00,0.78427,0.78463,0.78397,0.78407,50600000.0
2008-04-29 21:35:00,0.7841,0.78421,0.78381,0.78405,60800000.0
2008-04-29 21:40:00,0.784,0.78445,0.7838,0.78389,53200000.0
2008-04-29 21:45:00,0.78383,0.78459,0.78355,0.78387,49000000.0
2008-04-29 21:50:00,0.78383,0.78403,0.78267,0.78394,67600000.0
2008-04-29 21:55:00,0.78375,0.78392,0.78258,0.78392,69800000.0
2008-04-29 22:00:00,0.78389,0.78414,0.78351,0.78414,62400000.0
2008-04-29 22:05:00,0.78422,0.78442,0.78358,0.78358,53200000.0
2008-04-29 22:10:00,0.78367,0.7838,0.78336,0.78367,71800000.0
2008-04-29 22:15:00,0.78377,0.78406,0.78366,0.78399,60800000.0
2008-04-29 22:20:00,0.78414,0.78454,0.7839,0.78397,57600000.0
2008-04-29 22:25:00,0.78419,0.78444,0.78404,0.78439,33600000.0
2008-04-29 22:30:00,0.78435,0.78498,0.78427,0.78427,52800000.0
2008-04-29 22:35:00,0.78432,0.78468,0.7843,0.78452,56000000.0
2008-04-29 22:40:00,0.78465,0.78483,0.78456,0.78483,50600000.0
2008-04-29 22:45:00,0.78498,0.7851,0.78441,0.78441,59200000.0
2008-04-29 22:50:00,0.78468,0.78536,0.78452,0.78522,59200000.0
2008-04-29 22:55:00,0.7857,0.7857,0.78506,0.7851,52800000.0
2008-04-29 23:00:00,0.78486,0.7856,0.78486,0.78522,67200000.0
2008-04-29 23:05:00,0.78522,0.78581,0.7852,0.78571,68800000.0
2008-04-29 23:10:00,0.78573,0.78638,0.78555,0.78561,35200000.0
2008-04-29 23:15:00,0.78583,0.78583,0.78517,0.78519,57000000.0
2008-04-29 23:20:00,0.78533,0.78533,0.78448,0.78451,62400000.0
2008-04-29 23:25:00,0.78463,0.78487,0.7845,0.78463,51200000.0
2008-04-29 23:30:00,0.78447,0.7849,0.78438,0.7849,79200000.0
2008-04-29 23:35:00,0.78497,0.78539,0.78405,0.78507,45200000.0
2008-04-29 23:40:00,0.78508,0.78534,0.78488,0.7851,54200000.0
2008-04-29 23:45:00,0.78525,0.78525,0.7848,0.7851,53200000.0
2008-04-29 23:50:00,0.78513,0.78513,0.78433,0.78451,65600000.0
2008-04-29 23:55:00,0.78463,0.78466,0.78435,0.78458,48400000.0
2008-04-30 00:00:00,0.78424,0.78465,0.78414,0.78465,52200000.0
2008-04-30 00:05:00,0.78453,0.78473,0.7842,0.78463,65800000.0
2008-04-30 00:10:00,0.78458,0.7846,0.7842,0.78445,44800000.0
2008-04-30 00:15:00,0.7845,0.78511,0.78445,0.7849,55400000.0
2008-04-30 00:20:00,0.78488,0.78526,0.78478,0.78503,65600000.0
2008-04-30 00:25:00,0.78516,0.78518,0.78463,0.78504,38800000.0
2008-04-30 00:30:00,0.78486,0.78511,0.78478,0.78489,54400000.0
2008-04-30 00:35:00,0.7851,0.7851,0.7845,0.78453,41600000.0
2008-04-30 00:40:00,0.78485,0.78493,0.78461,0.78465,35200000.0
2008-04-30 00:45:00,0.78426,0.78426,0.78278,0.78279,64000000.0
2008-04-30 00:50:00,0.78275,0.78293,0.78213,0.78215,53200000.0
2008-04-30 00:55:00,0.78257,0.78276,0.78154,0.78272,51200000.0
2008-04-30 01:00:00,0.78286,0.78343,0.78286,0.78334,52200000.0
2008-04-30 01:05:00,0.78326,0.78348,0.78309,0.78312,65600000.0
2008-04-30 01:10:00,0.7834,0.78346,0.78301,0.78302,59200000.0
2008-04-30 01:15:00,0.78304,0.78304,0.78208,0.7822,64000000.0
2008-04-30 01:20:00,0.78235,0.78255,0.78205,0.78218,72000000.0
2008-04-30 01:25:00,0.7824,0.78262,0.78205,0.78255,44800000.0
2008-04-30 01:30:00,0.78246,0.78258,0.78216,0.78231,56000000.0
2008-04-30 01:35:00,0.78205,0.7823,0.78182,0.78195,59200000.0
2008-04-30 01:40:00,0.78219,0.7823,0.78199,0.7822,59200000.0
2008-04-30 01:45:00,0.78229,0.78242,0.78176,0.78217,60800000.0
2008-04-30 01:50:00,0.78232,0.78253,0.78214,0.78241,60800000.0
2008-04-30 01:55:00,0.78234,0.78267,0.78228,0.78249,66600000.0
2008-04-30 02:00:00,0.78252,0.78282,0.78232,0.78232,62800000.0
2008-04-30 02:05:00,0.78233,0.78233,0.78185,0.78197,49600000.0
2008-04-30 02:10:00,0.78207,0.78231,0.78131,0.78231,56000000.0
2008-04-30 02:15:00,0.78217,0.78259,0.78217,0.7823,59600000.0
2008-04-30 02:20:00,0.78202,0.78315,0.78129,0.78297,68800000.0
2008-04-30 02:25:00,0.78276,0.78326,0.78157,0.78196,46400000.0
2008-04-30 02:30:00,0.78293,0.78322,0.78291,0.78298,59600000.0
2008-04-30 02:35:00,0.78305,0.78334,0.78301,0.78328,46800000.0
2008-04-30 02:40:00,0.78328,0.78336,0.78214,0.78317,44800000.0
2008-04-30 02:45:00,0.78288,0.78325,0.7828,0.7829,59600000.0
2008-04-30 02:50:00,0.78309,0.78359,0.78307,0.78359,46400000.0
2008-04-30 02:55:00,0.78346,0.78353,0.78313,0.78313,56000000.0
2008-04-30 03:00:00,0.78287,0.78343,0.78275,0.78341,49600000.0
2008-04-30 03:05:00,0.7835,0.78391,0.78327,0.78391,65000000.0
2008-04-30 03:10:00,0.78399,0.78455,0.78387,0.78441,64000000.0
2008-04-30 03:15:00,0.78437,0.78462,0.78403,0.78435,51200000.0
2008-04-30 03:20:00,0.78437,0.78446,0.78404,0.78446,59200000.0
2008-04-30 03:25:00,0.78454,0.7847,0.78407,0.78407,56000000.0
2008-04-30 03:30:00,0.78419,0.78491,0.78419,0.78491,62400000.0
2008-04-30 03:35:00,0.78506,0.78516,0.78482,0.78516,56000000.0
2008-04-30 03:40:00,0.78516,0.78528,0.7841,0.78477,57600000.0
2008-04-30 03:45:00,0.78481,0.7852,0.78395,0.7852,58600000.0
2008-04-30 03:50:00,0.78515,0.78526,0.7849,0.7852,42000000.0
2008-04-30 03:55:00,0.78485,0.78531,0.78475,0.78482,66600000.0
2008-04-30 04:00:00,0.78525,0.78536,0.78517,0.78528,70400000.0
2008-04-30 04:05:00,0.78529,0.7855,0.78526,0.7855,38400000.0
2008-04-30 04:10:00,0.78546,0.78563,0.78508,0.78557,43200000.0
2008-04-30 04:15:00,0.78544,0.7855,0.78516,0.78538,55400000.0
2008-04-30 04:20:00,0.78538,0.78552,0.78488,0.7854,32000000.0
2008-04-30 04:25:00,0.78544,0.78553,0.78514,0.78546,51200000.0
2008-04-30 04:30:00,0.78521,0.78561,0.78516,0.78526,54400000.0
2008-04-30 04:35:00,0.78526,0.78526,0.78411,0.78518,59200000.0
2008-04-30 04:40:00,0.78517,0.78559,0.78509,0.78521,65600000.0
2008-04-30 04:45:00,0.78508,0.78539,0.78503,0.78539,45200000.0
2008-04-30 04:50:00,0.78535,0.7857,0.78522,0.78564,63800000.0
2008-04-30 04:55:00,0.78567,0.78568,0.78529,0.78538,57000000.0
2008-04-30 05:00:00,0.78542,0.786,0.78459,0.78563,67200000.0
2008-04-30 05:05:00,0.7854,0.78594,0.7854,0.78594,58000000.0
2008-04-30 05:10:00,0.78592,0.78607,0.78574,0.78599,65600000.0
2008-04-30 05:15:00,0.78582,0.78605,0.78582,0.7859,51200000.0
2008-04-30 05:20:00,0.78622,0.78652,0.78611,0.78617,52800000.0
2008-04-30 05:25:00,0.78613,0.78665,0.786,0.78649,56000000.0
2008-04-30 05:30:00,0.78656,0.7866,0.78639,0.78653,40000000.0
2008-04-30 05:35:00,0.78653,0.78682,0.78628,0.78652,51200000.0
2008-04-30 05:40:00,0.78644,0.78653,0.78591,0.786,59600000.0
2008-04-30 05:45:00,0.78581,0.78637,0.78571,0.78591,52800000.0
2008-04-30 05:50:00,0.78604,0.78604,0.7855,0.78559,57600000.0
2008-04-30 05:55:00,0.78565,0.78578,0.78516,0.78545,64000000.0
2008-04-30 06:00:00,0.78569,0.78615,0.78569,0.78597,35200000.0
2008-04-30 06:05:00,0.78604,0.78635,0.78572,0.78635,48800000.0
2008-04-30 06:10:00,0.78631,0.78649,0.78619,0.78632,62400000.0
2008-04-30 06:15:00,0.7863,0.78633,0.7857,0.78585,53200000.0
2008-04-30 06:20:00,0.7861,0.78644,0.78529,0.78636,56000000.0
2008-04-30 06:25:00,0.78635,0.78648,0.78605,0.78648,35200000.0
2008-04-30 06:30:00,0.78645,0.78648,0.78526,0.7863,51200000.0
2008-04-30 06:35:00,0.78599,0.78629,0.78585,0.78602,44800000.0
2008-04-30 06:40:00,0.78625,0.78646,0.7861,0.78636,40000000.0
2008-04-30 06:45:00,0.78638,0.78644,0.78574,0.78605,52800000.0
2008-04-30 06:50:00,0.78631,0.78642,0.78591,0.786,43000000.0
2008-04-30 06:55:00,0.7864,0.78658,0.78618,0.78658,27200000.0
2008-04-30 07:00:00,0.7864,0.7864,0.78589,0.78595,52600000.0
2008-04-30 07:05:00,0.78567,0.78574,0.78516,0.78516,54400000.0
2008-04-30 07:10:00,0.78509,0.78595,0.78509,0.78595,59200000.0
2008-04-30 07:15:00,0.78605,0.7861,0.78545,0.78558,44800000.0
2008-04-30 07:20:00,0.78573,0.78637,0.78573,0.78625,46400000.0
2008-04-30 07:25:00,0.78607,0.78623,0.78574,0.786,67200000.0
2008-04-30 07:30:00,0.78603,0.78611,0.78588,0.78605,41000000.0
2008-04-30 07:35:00,0.78584,0.78608,0.78536,0.78587,50000000.0
2008-04-30 07:40:00,0.78612,0.78622,0.78558,0.78595,70800000.0
2008-04-30 07:45:00,0.78596,0.78596,0.78537,0.78563,56000000.0
2008-04-30 07:50:00,0.78568,0.78572,0.78529,0.78567,62400000.0
2008-04-30 07:55:00,0.7855,0.78595,0.78529,0.78595,48000000.0
2008-04-30 08:00:00,0.78581,0.78588,0.78561,0.78561,61800000.0
2008-04-30 08:05:00,0.78553,0.78566,0.78548,0.7855,61200000.0
2008-04-30 08:10:00,0.78569,0.786,0.78553,0.78581,54400000.0
2008-04-30 08:15:00,0.78588,0.78623,0.78588,0.78615,67200000.0
2008-04-30 08:20:00,0.78627,0.78652,0.78622,0.78651,64000000.0
2008-04-30 08:25:00,0.78651,0.78657,0.78609,0.78622,58600000.0
2008-04-30 08:30:00,0.78643,0.78697,0.7863,0.78697,51600000.0
2008-04-30 08:35:00,0.78698,0.78712,0.78645,0.78653,70400000.0
2008-04-30 08:40:00,0.78659,0.787,0.78651,0.78692,68800000.0
2008-04-30 08:45:00,0.78697,0.78742,0.78686,0.78719,70400000.0
2008-04-30 08:50:00,0.78724,0.78728,0.78656,0.78681,59200000.0
2008-04-30 08:55:00,0.78678,0.78728,0.78666,0.78724,70400000.0
2008-04-30 09:00:00,0.78703,0.78796,0.78703,0.78792,73600000.0
2008-04-30 09:05:00,0.78791,0.78817,0.78717,0.7872,62400000.0
2008-04-30 09:10:00,0.78712,0.7872,0.78671,0.78676,52200000.0
2008-04-30 09:15:00,0.78619,0.78702,0.78535,0.78668,66600000.0
2008-04-30 09:20:00,0.78681,0.78763,0.78681,0.78727,51200000.0
2008-04-30 09:25:00,0.78711,0.78721,0.78687,0.78687,66000000.0
2008-04-30 09:30:00,0.78673,0.78682,0.78553,0.78565,52800000.0
2008-04-30 09:35:00,0.78587,0.78624,0.78511,0.78528,59600000.0
2008-04-30 09:40:00,0.78527,0.78527,0.78494,0.78497,64000000.0
2008-04-30 09:45:00,0.78501,0.78577,0.78501,0.78543,67200000.0
2008-04-30 09:50:00,0.7855,0.78562,0.78511,0.78539,51200000.0
2008-04-30 09:55:00,0.78549,0.78582,0.78515,0.78555,64400000.0
2008-04-30 10:00:00,0.78551,0.78571,0.78492,0.78496,54400000.0
2008-04-30 10:05:00,0.78474,0.7853,0.78443,0.78525,68800000.0
2008-04-30 10:10:00,0.78556,0.78559,0.78526,0.78559,69200000.0
2008-04-30 10:15:00,0.78565,0.78565,0.78502,0.78538,61200000.0
2008-04-30 10:20:00,0.7854,0.78593,0.78539,0.7856,67200000.0
2008-04-30 10:25:00,0.78563,0.78563,0.78523,0.78535,51600000.0
2008-04-30 10:30:00,0.78533,0.78541,0.78493,0.78534,67200000.0
2008-04-30 10:35:00,0.78527,0.78575,0.78522,0.78573,62400000.0
2008-04-30 10:40:00,0.78568,0.78591,0.78499,0.78509,73600000.0
2008-04-30 10:45:00,0.78507,0.7853,0.78498,0.78519,69200000.0
2008-04-30 10:50:00,0.78515,0.78552,0.78501,0.78512,67200000.0
2008-04-30 10:55:00,0.78514,0.78598,0.78514,0.78592,70400000.0
2008-04-30 11:00:00,0.78583,0.78596,0.78536,0.78566,66000000.0
2008-04-30 11:05:00,0.7859,0.78615,0.78574,0.78596,64000000.0
2008-04-30 11:10:00,0.78588,0.78604,0.78563,0.78589,73000000.0
2008-04-30 11:15:00,0.78604,0.78628,0.78588,0.78593,64000000.0
2008-04-30 11:20:00,0.78587,0.78622,0.78554,0.78578,61800000.0
2008-04-30 11:25:00,0.78581,0.78631,0.78559,0.78623,60800000.0
2008-04-30 11:30:00,0.78624,0.78631,0.78556,0.78567,74600000.0
2008-04-30 11:35:00,0.78574,0.78574,0.78507,0.78507,68000000.0
2008-04-30 11:40:00,0.78503,0.7851,0.78433,0.78433,70400000.0
2008-04-30 11:45:00,0.78434,0.78484,0.78394,0.78465,67200000.0
2008-04-30 11:50:00,0.78472,0.78496,0.78383,0.78494,70400000.0
2008-04-30 11:55:00,0.78549,0.78549,0.78419,0.7845,100800000.0
2008-04-30 12:00:00,0.78441,0.78481,0.78348,0.78468,75600000.0
2008-04-30 12:05:00,0.78451,0.78456,0.78422,0.78429,65000000.0
2008-04-30 12:10:00,0.78422,0.78422,0.7828,0.78283,76800000.0
2008-04-30 12:15:00,0.78289,0.78362,0.78289,0.78361,75200000.0
2008-04-30 12:20:00,0.78383,0.78405,0.78289,0.78361,65600000.0
2008-04-30 12:25:00,0.78354,0.78356,0.78242,0.78317,62800000.0
2008-04-30 12:30:00,0.7831,0.7837,0.78289,0.78358,45200000.0
2008-04-30 12:35:00,0.78356,0.78361,0.78311,0.78342,68800000.0
2008-04-30 12:40:00,0.78353,0.78366,0.78277,0.78281,72000000.0
2008-04-30 12:45:00,0.78244,0.78284,0.78227,0.78284,52800000.0
2008-04-30 12:50:00,0.78291,0.78299,0.78257,0.78288,70400000.0
2008-04-30 12:55:00,0.78294,0.78331,0.78261,0.78295,70800000.0
2008-04-30 13:00:00,0.78308,0.78355,0.78295,0.78355,60800000.0
2008-04-30 13:05:00,0.78363,0.78372,0.78305,0.78317,76800000.0
2008-04-30 13:10:00,0.78322,0.78337,0.78317,0.7832,60800000.0
2008-04-30 13:15:00,0.78324,0.7837,0.7831,0.78314,77800000.0
2008-04-30 13:20:00,0.78325,0.78421,0.78325,0.784,62400000.0
2008-04-30 13:25:00,0.78403,0.78451,0.78358,0.78363,64800000.0
2008-04-30 13:30:00,0.78365,0.78387,0.78328,0.78351,72000000.0
2008-04-30 13:35:00,0.78359,0.78415,0.78312,0.78408,70800000.0
2008-04-30 13:40:00,0.78411,0.78466,0.78407,0.78466,89600000.0
2008-04-30 13:45:00,0.78456,0.78477,0.78448,0.78451,130600000.0
2008-04-30 13:50:00,0.78451,0.78487,0.78329,0.78439,94200000.0
2008-04-30 13:55:00,0.78451,0.78458,0.78426,0.78455,73600000.0
2008-04-30 14:00:00,0.78458,0.78526,0.78425,0.78524,139200000.0
2008-04-30 14:05:00,0.7853,0.7853,0.78484,0.78503,96000000.0
2008-04-30 14:10:00,0.78495,0.78506,0.78391,0.78391,101800000.0
2008-04-30 14:15:00,0.78363,0.78423,0.7831,0.7841,83200000.0
2008-04-30 14:20:00,0.78406,0.78456,0.78405,0.78431,91600000.0
2008-04-30 14:25:00,0.78425,0.78495,0.78366,0.7843,206800000.0
2008-04-30 14:30:00,0.78542,0.78732,0.78512,0.78669,83200000.0
2008-04-30 14:35:00,0.78654,0.78679,0.78626,0.78648,144800000.0
2008-04-30 14:40:00,0.7865,0.78676,0.78594,0.78597,180800000.0
2008-04-30 14:45:00,0.78591,0.78595,0.78499,0.78571,104000000.0
2008-04-30 14:50:00,0.78579,0.78721,0.78577,0.78632,125200000.0
2008-04-30 14:55:00,0.78615,0.78615,0.78578,0.78589,88000000.0
2008-04-30 15:00:00,0.78564,0.7861,0.78552,0.78554,108200000.0
2008-04-30 15:05:00,0.78557,0.78573,0.7852,0.7857,120000000.0
2008-04-30 15:10:00,0.78557,0.78579,0.78552,0.78556,161600000.0
2008-04-30 15:15:00,0.78526,0.78526,0.78475,0.78515,82000000.0
2008-04-30 15:20:00,0.78519,0.78519,0.7839,0.78397,105000000.0
2008-04-30 15:25:00,0.78393,0.78393,0.7823,0.78349,177600000.0
2008-04-30 15:30:00,0.78263,0.7842,0.78263,0.7842,138000000.0
2008-04-30 15:35:00,0.7844,0.78462,0.7839,0.78462,125200000.0
2008-04-30 15:40:00,0.78453,0.78463,0.7838,0.78387,156800000.0
2008-04-30 15:45:00,0.7839,0.78427,0.78364,0.78415,137000000.0
2008-04-30 15:50:00,0.7842,0.78443,0.78406,0.78417,119400000.0
2008-04-30 15:55:00,0.78406,0.78453,0.78398,0.78453,118800000.0
2008-04-30 16:00:00,0.78489,0.78542,0.78467,0.7853,155200000.0
2008-04-30 16:05:00,0.78516,0.78543,0.78501,0.78536,188800000.0
2008-04-30 16:10:00,0.78536,0.78537,0.78432,0.7846,142400000.0
2008-04-30 16:15:00,0.78469,0.78578,0.78469,0.7857,120000000.0
2008-04-30 16:20:00,0.78588,0.78671,0.78588,0.78631,137600000.0
2008-04-30 16:25:00,0.7863,0.7864,0.78573,0.78587,94200000.0
2008-04-30 16:30:00,0.78593,0.7864,0.78592,0.78601,247400000.0
2008-04-30 16:35:00,0.78605,0.78732,0.78601,0.78698,243200000.0
2008-04-30 16:40:00,0.78699,0.78708,0.78671,0.7868,134200000.0
2008-04-30 16:45:00,0.78692,0.78714,0.78581,0.78581,305000000.0
2008-04-30 16:50:00,0.78585,0.78646,0.78562,0.7859,198600000.0
2008-04-30 16:55:00,0.7859,0.78717,0.78588,0.78681,251600000.0
2008-04-30 17:00:00,0.78686,0.7882,0.78656,0.7882,240000000.0
2008-04-30 17:05:00,0.78825,0.78946,0.78813,0.78914,220400000.0
2008-04-30 17:10:00,0.78896,0.79043,0.78894,0.79043,186600000.0
2008-04-30 17:15:00,0.79018,0.79039,0.79004,0.79014,170800000.0
2008-04-30 17:20:00,0.79006,0.79006,0.78879,0.7889,91000000.0
2008-04-30 17:25:00,0.78876,0.78876,0.78771,0.78791,138400000.0
2008-04-30 17:30:00,0.78783,0.78795,0.78767,0.78789,225800000.0
2008-04-30 17:35:00,0.7879,0.78801,0.78768,0.78783,272200000.0
2008-04-30 17:40:00,0.78797,0.78803,0.78741,0.7876,174800000.0
2008-04-30 17:45:00,0.78753,0.78788,0.78751,0.78768,266000000.0
2008-04-30 17:50:00,0.78766,0.78773,0.78702,0.78721,202000000.0
2008-04-30 17:55:00,0.78733,0.78817,0.78727,0.78769,286200000.0
2008-04-30 18:00:00,0.78791,0.78876,0.78791,0.78857,220000000.0
2008-04-30 18:05:00,0.78868,0.78926,0.78868,0.78891,328200000.0
2008-04-30 18:10:00,0.78898,0.78914,0.78882,0.7891,103200000.0
2008-04-30 18:15:00,0.78917,0.78922,0.78834,0.78877,247400000.0
2008-04-30 18:20:00,0.78878,0.78917,0.78872,0.78915,246400000.0
2008-04-30 18:25:00,0.78929,0.78934,0.78901,0.78915,128200000.0
2008-04-30 18:30:00,0.78905,0.78919,0.78876,0.7889,131600000.0
2008-04-30 18:35:00,0.78891,0.78937,0.7887,0.7892,96800000.0
2008-04-30 18:40:00,0.78925,0.78938,0.78914,0.78933,136000000.0
2008-04-30 18:45:00,0.7893,0.7893,0.78853,0.78921,120400000.0
2008-04-30 18:50:00,0.78921,0.78921,0.7887,0.78911,123400000.0
2008-04-30 18:55:00,0.78912,0.7893,0.78873,0.78873,99200000.0
2008-04-30 19:00:00,0.78887,0.79006,0.7888,0.78998,80000000.0
2008-04-30 19:05:00,0.78987,0.78991,0.78929,0.78929,170800000.0
2008-04-30 19:10:00,0.78921,0.78926,0.78885,0.78894,106600000.0
2008-04-30 19:15:00,0.78889,0.78899,0.78853,0.78875,69800000.0
2008-04-30 19:20:00,0.78874,0.78874,0.78813,0.7885,96000000.0
2008-04-30 19:25:00,0.78847,0.78847,0.78756,0.78804,70400000.0
2008-04-30 19:30:00,0.78811,0.78816,0.78776,0.78799,59200000.0
2008-04-30 19:35:00,0.78792,0.78797,0.78727,0.78734,56000000.0
2008-04-30 19:40:00,0.78732,0.78732,0.78706,0.78717,56000000.0
2008-04-30 19:45:00,0.78696,0.7873,0.78696,0.78716,67200000.0
2008-04-30 19:50:00,0.78711,0.78721,0.78682,0.78685,68800000.0
2008-04-30 19:55:00,0.78678,0.78704,0.78673,0.78675,56000000.0
2008-04-30 20:00:00,0.7868,0.7876,0.7866,0.78742,64000000.0
2008-04-30 20:05:00,0.78746,0.78751,0.78701,0.78715,58000000.0
2008-04-30 20:10:00,0.78743,0.78856,0.7873,0.78835,73600000.0
2008-04-30 20:15:00,0.78834,0.78834,0.78711,0.78711,70800000.0
2008-04-30 20:20:00,0.78719,0.78858,0.78623,0.78854,66000000.0
2008-04-30 20:25:00,0.78816,0.78854,0.78777,0.78835,72200000.0
2008-04-30 20:30:00,0.78821,0.78821,0.78697,0.78752,59600000.0
2008-04-30 20:35:00,0.78792,0.78866,0.78763,0.78844,57000000.0
2008-04-30 20:40:00,0.78826,0.78827,0.78756,0.78814,51200000.0
2008-04-30 20:45:00,0.78808,0.78908,0.78804,0.78886,62400000.0
2008-04-30 20:50:00,0.78868,0.7888,0.78811,0.78831,56000000.0
2008-04-30 20:55:00,0.78833,0.78844,0.78772,0.7878,78400000.0
2008-04-30 21:00:00,0.78777,0.78848,0.78758,0.78817,60800000.0
2008-04-30 21:05:00,0.78825,0.78825,0.78768,0.7879,52600000.0
2008-04-30 21:10:00,0.78802,0.78802,0.78755,0.78771,65600000.0
2008-04-30 21:15:00,0.78758,0.78762,0.78713,0.78738,62400000.0
2008-04-30 21:20:00,0.78733,0.78754,0.7872,0.78747,54400000.0
2008-04-30 21:25:00,0.78752,0.78781,0.78752,0.78775,58000000.0
2008-04-30 21:30:00,0.78769,0.78849,0.78765,0.78778,50600000.0
2008-04-30 21:35:00,0.78779,0.78787,0.78721,0.78756,51600000.0
2008-04-30 21:40:00,0.78753,0.78753,0.7866,0.78721,64000000.0
2008-04-30 21:45:00,0.7872,0.78755,0.78716,0.78755,46400000.0
2008-04-30 21:50:00,0.78755,0.78755,0.78621,0.78683,67200000.0
2008-04-30 21:55:00,0.78668,0.78678,0.78483,0.78657,70400000.0
2008-04-30 22:00:00,0.78655,0.78663,0.78636,0.78644,62400000.0
2008-04-30 22:05:00,0.78636,0.78685,0.78621,0.78685,60800000.0
2008-04-30 22:10:00,0.78688,0.78744,0.78682,0.7874,72000000.0
2008-04-30 22:15:00,0.78745,0.78747,0.78699,0.78699,60800000.0
2008-04-30 22:20:00,0.78692,0.78726,0.78658,0.78694,51200000.0
2008-04-30 22:25:00,0.78698,0.78698,0.78548,0.78639,59600000.0
2008-04-30 22:30:00,0.78595,0.78735,0.78595,0.78728,52800000.0
2008-04-30 22:35:00,0.78736,0.78772,0.78736,0.78762,53200000.0
2008-04-30 22:40:00,0.78757,0.78787,0.78756,0.7878,43200000.0
2008-04-30 22:45:00,0.78775,0.78775,0.78692,0.7875,59200000.0
2008-04-30 22:50:00,0.78759,0.788,0.7874,0.78798,59200000.0
2008-04-30 22:55:00,0.78774,0.78809,0.78759,0.78805,54400000.0
2008-04-30 23:00:00,0.78766,0.78766,0.78613,0.78672,67200000.0
2008-04-30 23:05:00,0.78672,0.78672,0.78625,0.78648,60800000.0
2008-04-30 23:10:00,0.78638,0.7864,0.78595,0.78625,34600000.0
2008-04-30 23:15:00,0.78645,0.7871,0.7864,0.78643,60600000.0
2008-04-30 23:20:00,0.78655,0.7866,0.78579,0.78639,62400000.0
2008-04-30 23:25:00,0.78633,0.78635,0.78599,0.78631,56000000.0
2008-04-30 23:30:00,0.78628,0.78653,0.786,0.78618,67200000.0
2008-04-30 23:35:00,0.7863,0.78637,0.78516,0.78617,35200000.0
2008-04-30 23:40:00,0.78614,0.7863,0.78587,0.78595,35200000.0
2008-04-30 23:45:00,0.78581,0.7866,0.78563,0.78642,53200000.0
2008-04-30 23:50:00,0.78652,0.78653,0.78568,0.78568,65600000.0
2008-04-30 23:55:00,0.78579,0.78594,0.78556,0.78588,52800000.0
2008-05-01 00:00:00,0.78605,0.78707,0.78592,0.78618,58600000.0
2008-05-01 00:05:00,0.78629,0.78681,0.7862,0.78663,65600000.0
2008-05-01 00:10:00,0.78745,0.78745,0.78622,0.78622,56000000.0
2008-05-01 00:15:00,0.78627,0.78637,0.78613,0.78625,40000000.0
2008-05-01 00:20:00,0.78635,0.78659,0.78635,0.78653,54400000.0
2008-05-01 00:25:00,0.78635,0.78678,0.78619,0.78678,35200000.0
2008-05-01 00:30:00,0.78664,0.78725,0.78664,0.78725,55200000.0
2008-05-01 00:35:00,0.78739,0.78748,0.78721,0.78724,41600000.0
2008-05-01 00:40:00,0.7874,0.7874,0.78705,0.78705,52600000.0
2008-05-01 00:45:00,0.78736,0.78786,0.78726,0.78741,75000000.0
2008-05-01 00:50:00,0.78758,0.78793,0.78752,0.78765,52800000.0
2008-05-01 00:55:00,0.78774,0.78782,0.78677,0.78782,43200000.0
2008-05-01 01:00:00,0.78776,0.78795,0.78757,0.78774,46400000.0
2008-05-01 01:05:00,0.78769,0.78786,0.78757,0.78766,54800000.0
2008-05-01 01:10:00,0.78755,0.78755,0.78706,0.78736,64400000.0
2008-05-01 01:15:00,0.78695,0.78797,0.78692,0.7874,60800000.0
2008-05-01 01:20:00,0.78747,0.78766,0.78746,0.78749,54400000.0
2008-05-01 01:25:00,0.78736,0.78763,0.78731,0.78756,58000000.0
2008-05-01 01:30:00,0.78762,0.78771,0.78721,0.78734,59200000.0
2008-05-01 01:35:00,0.78708,0.78725,0.78664,0.78687,59600000.0
2008-05-01 01:40:00,0.78724,0.78724,0.78669,0.78715,59000000.0
2008-05-01 01:45:00,0.78714,0.78719,0.78683,0.78707,51200000.0
2008-05-01 01:50:00,0.78698,0.78711,0.78645,0.78647,60200000.0
2008-05-01 01:55:00,0.78712,0.78723,0.78681,0.787,49400000.0
2008-05-01 02:00:00,0.78702,0.78787,0.78675,0.78733,57600000.0
2008-05-01 02:05:00,0.78744,0.78813,0.78715,0.78813,58000000.0
2008-05-01 02:10:00,0.78825,0.78837,0.78786,0.78806,56000000.0
2008-05-01 02:15:00,0.78795,0.78833,0.78795,0.78823,59200000.0
2008-05-01 02:20:00,0.78821,0.78833,0.78718,0.78771,68800000.0
2008-05-01 02:25:00,0.78765,0.78767,0.78629,0.78629,46400000.0
2008-05-01 02:30:00,0.78801,0.78827,0.78774,0.78826,59200000.0
2008-05-01 02:35:00,0.78817,0.78866,0.78817,0.7884,54400000.0
2008-05-01 02:40:00,0.78835,0.78858,0.78755,0.7882,44800000.0
2008-05-01 02:45:00,0.78839,0.78853,0.788,0.78805,44800000.0
2008-05-01 02:50:00,0.78833,0.78851,0.78821,0.7884,58000000.0
2008-05-01 02:55:00,0.78822,0.78847,0.78804,0.78843,52800000.0
2008-05-01 03:00:00,0.78843,0.78859,0.7882,0.78833,48000000.0
2008-05-01 03:05:00,0.78826,0.78863,0.7877,0.78857,53800000.0
2008-05-01 03:10:00,0.78848,0.78849,0.78821,0.78849,33600000.0
2008-05-01 03:15:00,0.78847,0.7885,0.78805,0.78824,40000000.0
2008-05-01 03:20:00,0.78824,0.78842,0.78806,0.78828,64000000.0
2008-05-01 03:25:00,0.78835,0.78866,0.78832,0.7884,46400000.0
2008-05-01 03:30:00,0.78861,0.78861,0.78804,0.78846,61200000.0
2008-05-01 03:35:00,0.7884,0.78893,0.7884,0.78893,49600000.0
2008-05-01 03:40:00,0.78893,0.78893,0.78785,0.78815,57600000.0
2008-05-01 03:45:00,0.78811,0.78821,0.78711,0.78728,59200000.0
2008-05-01 03:50:00,0.78743,0.78792,0.78718,0.78792,48000000.0
2008-05-01 03:55:00,0.78805,0.78878,0.78799,0.78842,64000000.0
2008-05-01 04:00:00,0.78856,0.78856,0.78809,0.78812,65600000.0
2008-05-01 04:05:00,0.78835,0.78845,0.78781,0.78844,48000000.0
2008-05-01 04:10:00,0.78832,0.78867,0.78815,0.78834,41600000.0
2008-05-01 04:15:00,0.78869,0.78869,0.78779,0.78787,53800000.0
2008-05-01 04:20:00,0.78791,0.78838,0.78775,0.78822,57600000.0
2008-05-01 04:25:00,0.78815,0.78815,0.7875,0.7878,30400000.0
2008-05-01 04:30:00,0.78799,0.78801,0.78724,0.78727,48000000.0
2008-05-01 04:35:00,0.78717,0.78765,0.78639,0.78762,47200000.0
2008-05-01 04:40:00,0.7875,0.78759,0.78715,0.78717,30400000.0
2008-05-01 04:45:00,0.78759,0.78769,0.78746,0.78769,50600000.0
2008-05-01 04:50:00,0.78789,0.78805,0.78782,0.78788,38400000.0
2008-05-01 04:55:00,0.7878,0.7878,0.78714,0.78714,40000000.0
2008-05-01 05:00:00,0.78755,0.78766,0.78632,0.78766,66600000.0
2008-05-01 05:05:00,0.78757,0.78789,0.78752,0.78779,57600000.0
2008-05-01 05:10:00,0.78747,0.78755,0.78729,0.78732,57600000.0
2008-05-01 05:15:00,0.78719,0.78726,0.78693,0.78724,51200000.0
2008-05-01 05:20:00,0.78724,0.7873,0.78673,0.7873,52800000.0
2008-05-01 05:25:00,0.78735,0.78744,0.7869,0.78744,72000000.0
2008-05-01 05:30:00,0.78697,0.7875,0.78695,0.78738,40000000.0
2008-05-01 05:35:00,0.78741,0.78776,0.78741,0.78745,64000000.0
2008-05-01 05:40:00,0.78764,0.78775,0.78739,0.78743,58600000.0
2008-05-01 05:45:00,0.78788,0.78819,0.78711,0.78803,59200000.0
2008-05-01 05:50:00,0.78762,0.78838,0.78758,0.78772,68800000.0
2008-05-01 05:55:00,0.78771,0.78771,0.78627,0.78642,63400000.0
2008-05-01 06:00:00,0.78644,0.78687,0.78616,0.78634,59600000.0
2008-05-01 06:05:00,0.7863,0.78668,0.78627,0.78668,60800000.0
2008-05-01 06:10:00,0.78658,0.78702,0.78658,0.78677,62400000.0
2008-05-01 06:15:00,0.78678,0.78696,0.78663,0.78668,52800000.0
2008-05-01 06:20:00,0.78666,0.78697,0.78568,0.78637,56000000.0
2008-05-01 06:25:00,0.7867,0.78677,0.78641,0.78644,43600000.0
2008-05-01 06:30:00,0.78643,0.78661,0.78554,0.78656,51200000.0
2008-05-01 06:35:00,0.78627,0.78649,0.78606,0.78638,46400000.0
2008-05-01 06:40:00,0.78644,0.78653,0.78587,0.78616,56000000.0
2008-05-01 06:45:00,0.78615,0.78629,0.78577,0.78629,52800000.0
2008-05-01 06:50:00,0.78639,0.78695,0.78639,0.78669,57600000.0
2008-05-01 06:55:00,0.78682,0.78683,0.78643,0.78662,27200000.0
2008-05-01 07:00:00,0.78675,0.78697,0.78648,0.78692,56000000.0
2008-05-01 07:05:00,0.78682,0.78682,0.78619,0.78629,53800000.0
2008-05-01 07:10:00,0.78629,0.78671,0.78629,0.78646,46400000.0
2008-05-01 07:15:00,0.78612,0.78717,0.78599,0.787,56000000.0
2008-05-01 07:20:00,0.78694,0.78758,0.78692,0.78758,60800000.0
2008-05-01 07:25:00,0.78757,0.78768,0.78749,0.78756,67200000.0
2008-05-01 07:30:00,0.78753,0.78802,0.78743,0.78795,44800000.0
2008-05-01 07:35:00,0.788,0.78835,0.788,0.78823,57600000.0
2008-05-01 07:40:00,0.78822,0.7883,0.78787,0.78793,43200000.0
2008-05-01 07:45:00,0.78769,0.7881,0.7874,0.78742,65600000.0
2008-05-01 07:50:00,0.78766,0.78766,0.78744,0.78744,25600000.0
2008-05-01 07:55:00,0.78702,0.78727,0.78636,0.7864,53200000.0
2008-05-01 08:00:00,0.78629,0.787,0.78629,0.787,65600000.0
2008-05-01 08:05:00,0.78707,0.78739,0.78694,0.78716,57000000.0
2008-05-01 08:10:00,0.7873,0.78741,0.78664,0.78727,54400000.0
2008-05-01 08:15:00,0.78726,0.78771,0.78718,0.78718,67200000.0
2008-05-01 08:20:00,0.78705,0.78706,0.78657,0.7868,64000000.0
2008-05-01 08:25:00,0.78707,0.78742,0.78706,0.78723,40000000.0
2008-05-01 08:30:00,0.78723,0.78849,0.78723,0.78847,57600000.0
2008-05-01 08:35:00,0.78827,0.78913,0.78825,0.78893,70400000.0
2008-05-01 08:40:00,0.78906,0.78906,0.78861,0.78862,68800000.0
2008-05-01 08:45:00,0.78848,0.78853,0.78759,0.78759,70400000.0
2008-05-01 08:50:00,0.78754,0.78797,0.78744,0.78797,46800000.0
2008-05-01 08:55:00,0.78801,0.78811,0.7878,0.78811,70400000.0
2008-05-01 09:00:00,0.78777,0.78828,0.7877,0.78803,74800000.0
2008-05-01 09:05:00,0.78809,0.78856,0.78804,0.7885,60800000.0
2008-05-01 09:10:00,0.78851,0.78851,0.78825,0.78848,52800000.0
2008-05-01 09:15:00,0.78839,0.78851,0.78741,0.78766,67200000.0
2008-05-01 09:20:00,0.78754,0.78782,0.78737,0.78737,51200000.0
2008-05-01 09:25:00,0.78732,0.78764,0.78723,0.78747,65600000.0
2008-05-01 09:30:00,0.78746,0.78806,0.78744,0.78776,49600000.0
2008-05-01 09:35:00,0.78764,0.78764,0.7863,0.78631,59200000.0
2008-05-01 09:40:00,0.78624,0.78717,0.78624,0.78683,70400000.0
2008-05-01 09:45:00,0.78683,0.78714,0.78641,0.78641,67200000.0
2008-05-01 09:50:00,0.78661,0.787,0.78574,0.78652,59200000.0
2008-05-01 09:55:00,0.78641,0.78676,0.78617,0.78675,64000000.0
2008-05-01 10:00:00,0.78714,0.78732,0.78703,0.78703,54400000.0
2008-05-01 10:05:00,0.78698,0.78711,0.78671,0.78683,69200000.0
2008-05-01 10:10:00,0.787,0.78719,0.78687,0.78714,69200000.0
2008-05-01 10:15:00,0.7866,0.78717,0.7866,0.78717,60800000.0
2008-05-01 10:20:00,0.78713,0.7878,0.78685,0.78779,67200000.0
2008-05-01 10:25:00,0.78772,0.78789,0.78726,0.78749,62800000.0
2008-05-01 10:30:00,0.78704,0.78743,0.78625,0.78733,67200000.0
2008-05-01 10:35:00,0.78728,0.78744,0.78678,0.7868,62400000.0
2008-05-01 10:40:00,0.7868,0.78731,0.7868,0.78706,73600000.0
2008-05-01 10:45:00,0.78706,0.78731,0.78682,0.78731,57600000.0
2008-05-01 10:50:00,0.78742,0.78841,0.78742,0.78761,75200000.0
2008-05-01 10:55:00,0.78736,0.78755,0.78708,0.78726,69800000.0
2008-05-01 11:00:00,0.78705,0.78709,0.78663,0.78684,65400000.0
2008-05-01 11:05:00,0.78678,0.78716,0.78663,0.78696,64000000.0
2008-05-01 11:10:00,0.78691,0.78747,0.78642,0.78693,113600000.0
2008-05-01 11:15:00,0.78734,0.78743,0.78676,0.7872,64400000.0
2008-05-01 11:20:00,0.78722,0.78736,0.787,0.78725,62800000.0
2008-05-01 11:25:00,0.78745,0.78776,0.78656,0.78667,61200000.0
2008-05-01 11:30:00,0.78621,0.78667,0.78621,0.78639,75000000.0
2008-05-01 11:35:00,0.78646,0.78677,0.78635,0.78641,67200000.0
2008-05-01 11:40:00,0.78678,0.78687,0.7863,0.78663,57600000.0
2008-05-01 11:45:00,0.78661,0.78664,0.78627,0.78656,67200000.0
2008-05-01 11:50:00,0.7866,0.78674,0.78513,0.78632,70400000.0
2008-05-01 11:55:00,0.78629,0.78734,0.78628,0.78664,57600000.0
2008-05-01 12:00:00,0.78681,0.78686,0.78579,0.78637,74600000.0
2008-05-01 12:05:00,0.78637,0.78637,0.78482,0.78516,65600000.0
2008-05-01 12:10:00,0.78516,0.78529,0.78452,0.78452,76600000.0
2008-05-01 12:15:00,0.78446,0.78483,0.78441,0.78453,78400000.0
2008-05-01 12:20:00,0.78477,0.78485,0.78369,0.78461,66000000.0
2008-05-01 12:25:00,0.78478,0.78496,0.78385,0.78462,62400000.0
2008-05-01 12:30:00,0.78489,0.78498,0.78471,0.78494,45200000.0
2008-05-01 12:35:00,0.78514,0.78582,0.78514,0.78569,68800000.0
2008-05-01 12:40:00,0.78568,0.78582,0.7851,0.78565,72000000.0
2008-05-01 12:45:00,0.78562,0.78566,0.78427,0.78427,67200000.0
2008-05-01 12:50:00,0.78443,0.78443,0.78352,0.78397,69800000.0
2008-05-01 12:55:00,0.78407,0.78411,0.78383,0.784,70400000.0
2008-05-01 13:00:00,0.78415,0.78468,0.78415,0.78461,61200000.0
2008-05-01 13:05:00,0.78462,0.78497,0.7845,0.7849,76200000.0
2008-05-01 13:10:00,0.78483,0.78488,0.78427,0.78436,60800000.0
2008-05-01 13:15:00,0.78458,0.78503,0.78458,0.785,78400000.0
2008-05-01 13:20:00,0.78517,0.78526,0.78471,0.78492,61800000.0
2008-05-01 13:25:00,0.78513,0.78548,0.7851,0.78531,64400000.0
2008-05-01 13:30:00,0.78534,0.78564,0.78506,0.78528,72000000.0
2008-05-01 13:35:00,0.78542,0.78577,0.78535,0.78554,70400000.0
2008-05-01 13:40:00,0.78603,0.78604,0.78488,0.78496,94400000.0
2008-05-01 13:45:00,0.78494,0.78534,0.78492,0.78508,125200000.0
2008-05-01 13:50:00,0.78531,0.78652,0.78503,0.7859,93800000.0
2008-05-01 13:55:00,0.78575,0.78581,0.78541,0.78563,74000000.0
2008-05-01 14:00:00,0.78557,0.78629,0.78507,0.78507,144000000.0
2008-05-01 14:05:00,0.78518,0.78565,0.78511,0.78557,96000000.0
2008-05-01 14:10:00,0.78554,0.78558,0.78467,0.78475,102200000.0
2008-05-01 14:15:00,0.78471,0.78583,0.78471,0.78557,75600000.0
2008-05-01 14:20:00,0.78569,0.78614,0.78568,0.78611,94400000.0
2008-05-01 14:25:00,0.78613,0.78667,0.78607,0.78628,206800000.0
2008-05-01 14:30:00,0.78616,0.78806,0.78616,0.78806,84600000.0
2008-05-01 14:35:00,0.78852,0.7888,0.78797,0.78817,144000000.0
2008-05-01 14:40:00,0.78835,0.78956,0.78821,0.78953,180800000.0
2008-05-01 14:45:00,0.78943,0.78994,0.78902,0.78906,97600000.0
2008-05-01 14:50:00,0.78914,0.78995,0.78914,0.78995,124800000.0
2008-05-01 14:55:00,0.79015,0.79124,0.79015,0.79108,88400000.0
2008-05-01 15:00:00,0.79099,0.79099,0.79023,0.79046,109600000.0
2008-05-01 15:05:00,0.79061,0.79075,0.7904,0.79051,119800000.0
2008-05-01 15:10:00,0.79042,0.79072,0.7903,0.79072,166400000.0
2008-05-01 15:15:00,0.79078,0.79106,0.79057,0.79081,81600000.0
2008-05-01 15:20:00,0.79094,0.79112,0.78943,0.78943,107200000.0
2008-05-01 15:25:00,0.79042,0.79123,0.7899,0.79098,177600000.0
2008-05-01 15:30:00,0.78991,0.79104,0.78936,0.79059,137000000.0
2008-05-01 15:35:00,0.79039,0.7906,0.78993,0.78993,127400000.0
2008-05-01 15:40:00,0.78967,0.78995,0.78952,0.78985,156800000.0
2008-05-01 15:45:00,0.78993,0.79065,0.78992,0.79065,137600000.0
2008-05-01 15:50:00,0.79059,0.79059,0.78964,0.78969,117800000.0
2008-05-01 15:55:00,0.78976,0.79076,0.78961,0.79036,118400000.0
2008-05-01 16:00:00,0.79023,0.7905,0.78954,0.7899,160400000.0
2008-05-01 16:05:00,0.78991,0.79042,0.78991,0.79008,188600000.0
2008-05-01 16:10:00,0.79003,0.79003,0.78886,0.78951,142200000.0
2008-05-01 16:15:00,0.78958,0.79009,0.78953,0.78953,126400000.0
2008-05-01 16:20:00,0.78958,0.79028,0.78938,0.79028,133200000.0
2008-05-01 16:25:00,0.79032,0.79046,0.78971,0.79046,89600000.0
2008-05-01 16:30:00,0.79054,0.79195,0.79041,0.79185,248000000.0
2008-05-01 16:35:00,0.7918,0.79286,0.79122,0.79232,242000000.0
2008-05-01 16:40:00,0.7922,0.79241,0.79077,0.79095,135200000.0
2008-05-01 16:45:00,0.79097,0.79138,0.79061,0.79089,305600000.0
2008-05-01 16:50:00,0.79079,0.79112,0.79076,0.79109,198400000.0
2008-05-01 16:55:00,0.79122,0.79218,0.7911,0.79218,250400000.0
2008-05-01 17:00:00,0.79204,0.79208,0.79154,0.79155,240200000.0
2008-05-01 17:05:00,0.79167,0.79167,0.79138,0.79138,219600000.0
2008-05-01 17:10:00,0.79128,0.79135,0.79096,0.79107,187200000.0
2008-05-01 17:15:00,0.7909,0.79105,0.79037,0.7907,170000000.0
2008-05-01 17:20:00,0.79073,0.79175,0.79073,0.79173,90600000.0
2008-05-01 17:25:00,0.79179,0.79259,0.79179,0.79231,137400000.0
2008-05-01 17:30:00,0.79234,0.79253,0.79223,0.79237,225400000.0
2008-05-01 17:35:00,0.79253,0.79271,0.79179,0.79179,272800000.0
2008-05-01 17:40:00,0.79169,0.79232,0.7915,0.79232,174400000.0
2008-05-01 17:45:00,0.79234,0.79275,0.79221,0.79271,265600000.0
2008-05-01 17:50:00,0.79277,0.79277,0.7923,0.79245,201800000.0
2008-05-01 17:55:00,0.79234,0.79234,0.79082,0.79099,285200000.0
2008-05-01 18:00:00,0.79105,0.79153,0.79105,0.79109,223800000.0
2008-05-01 18:05:00,0.79108,0.79136,0.79105,0.79119,326800000.0
2008-05-01 18:10:00,0.79127,0.79131,0.79075,0.79078,101800000.0
2008-05-01 18:15:00,0.79071,0.79144,0.79071,0.79132,247800000.0
2008-05-01 18:20:00,0.79142,0.79192,0.79141,0.79181,239200000.0
2008-05-01 18:25:00,0.79183,0.792,0.79156,0.79197,128000000.0
2008-05-01 18:30:00,0.79216,0.79258,0.79186,0.79256,132800000.0
2008-05-01 18:35:00,0.79257,0.79309,0.79255,0.79285,92800000.0
2008-05-01 18:40:00,0.79275,0.79286,0.79164,0.79225,136000000.0
2008-05-01 18:45:00,0.79223,0.79252,0.79176,0.79249,119400000.0
2008-05-01 18:50:00,0.79263,0.79301,0.79249,0.79249,123200000.0
2008-05-01 18:55:00,0.79243,0.79262,0.79231,0.79241,99600000.0
2008-05-01 19:00:00,0.79251,0.79251,0.7919,0.79219,80000000.0
2008-05-01 19:05:00,0.79215,0.79251,0.79194,0.79251,169000000.0
2008-05-01 19:10:00,0.79256,0.79261,0.79222,0.79227,106600000.0
2008-05-01 19:15:00,0.79217,0.79228,0.79188,0.792,70400000.0
2008-05-01 19:20:00,0.79195,0.79195,0.79135,0.79136,96000000.0
2008-05-01 19:25:00,0.79129,0.79131,0.79108,0.79112,70400000.0
2008-05-01 19:30:00,0.79126,0.79158,0.79071,0.79158,59000000.0
2008-05-01 19:35:00,0.79149,0.79149,0.79072,0.79072,54400000.0
2008-05-01 19:40:00,0.79067,0.79075,0.79048,0.79072,55400000.0
2008-05-01 19:45:00,0.79074,0.79107,0.79074,0.79087,67200000.0
2008-05-01 19:50:00,0.79091,0.79112,0.79042,0.79048,68800000.0
2008-05-01 19:55:00,0.79085,0.79135,0.78996,0.791,62400000.0
2008-05-01 20:00:00,0.79137,0.79154,0.79106,0.79112,64000000.0
2008-05-01 20:05:00,0.79129,0.79133,0.79094,0.79105,57600000.0
2008-05-01 20:10:00,0.79108,0.79126,0.79086,0.79086,65600000.0
2008-05-01 20:15:00,0.7907,0.79088,0.79041,0.79054,70800000.0
2008-05-01 20:20:00,0.79044,0.79079,0.78932,0.79073,65600000.0
2008-05-01 20:25:00,0.79059,0.79113,0.79059,0.79108,71400000.0
2008-05-01 20:30:00,0.79111,0.79111,0.79074,0.79083,64400000.0
2008-05-01 20:35:00,0.79102,0.79186,0.79099,0.79186,57000000.0
2008-05-01 20:40:00,0.79189,0.7924,0.79154,0.79159,57600000.0
2008-05-01 20:45:00,0.79158,0.79165,0.79061,0.79085,61800000.0
2008-05-01 20:50:00,0.7909,0.79176,0.79085,0.79176,56000000.0
2008-05-01 20:55:00,0.79219,0.79233,0.79174,0.79233,68200000.0
2008-05-01 21:00:00,0.79241,0.79241,0.7918,0.79188,60800000.0
2008-05-01 21:05:00,0.79228,0.79228,0.792,0.79222,64000000.0
2008-05-01 21:10:00,0.79232,0.79245,0.79224,0.79242,65600000.0
2008-05-01 21:15:00,0.79209,0.79266,0.79205,0.79249,62800000.0
2008-05-01 21:20:00,0.79247,0.79283,0.79219,0.79248,44800000.0
2008-05-01 21:25:00,0.79289,0.79301,0.79252,0.79278,57000000.0
2008-05-01 21:30:00,0.79222,0.79244,0.79182,0.79194,51200000.0
2008-05-01 21:35:00,0.79196,0.79196,0.7915,0.79189,51200000.0
2008-05-01 21:40:00,0.79197,0.79248,0.79197,0.79248,63200000.0
2008-05-01 21:45:00,0.7924,0.7924,0.79178,0.79217,49600000.0
2008-05-01 21:50:00,0.79217,0.79217,0.79107,0.79199,67600000.0
2008-05-01 21:55:00,0.79195,0.79215,0.79076,0.792,71600000.0
2008-05-01 22:00:00,0.79237,0.79243,0.79179,0.79193,51200000.0
2008-05-01 22:05:00,0.7916,0.79197,0.7916,0.7917,54400000.0
2008-05-01 22:10:00,0.79231,0.79232,0.79157,0.79171,75200000.0
2008-05-01 22:15:00,0.79143,0.79244,0.79143,0.79242,46400000.0
2008-05-01 22:20:00,0.79241,0.79241,0.79204,0.79212,56000000.0
2008-05-01 22:25:00,0.79201,0.79201,0.79041,0.79129,66000000.0
2008-05-01 22:30:00,0.79137,0.79178,0.79129,0.79167,59600000.0
2008-05-01 22:35:00,0.79177,0.79214,0.79167,0.79167,52800000.0
2008-05-01 22:40:00,0.79153,0.79167,0.79119,0.7916,44800000.0
2008-05-01 22:45:00,0.79165,0.79258,0.79165,0.79209,58600000.0
2008-05-01 22:50:00,0.79215,0.79253,0.79186,0.79253,64000000.0
2008-05-01 22:55:00,0.79245,0.79245,0.79142,0.79145,58000000.0
2008-05-01 23:00:00,0.79144,0.79327,0.79144,0.79327,55400000.0
2008-05-01 23:05:00,0.79328,0.79363,0.79297,0.79334,60800000.0
2008-05-01 23:10:00,0.79334,0.79374,0.79305,0.79305,40400000.0
2008-05-01 23:15:00,0.79294,0.7936,0.79275,0.79314,60200000.0
2008-05-01 23:20:00,0.79282,0.79317,0.79282,0.79292,30400000.0
2008-05-01 23:25:00,0.79292,0.79294,0.79274,0.79294,48000000.0
2008-05-01 23:30:00,0.7928,0.79292,0.79202,0.79202,65600000.0
2008-05-01 23:35:00,0.79249,0.79249,0.79067,0.79186,40000000.0
2008-05-01 23:40:00,0.79214,0.79224,0.79129,0.79172,59200000.0
2008-05-01 23:45:00,0.79202,0.79227,0.79153,0.79162,53200000.0
2008-05-01 23:50:00,0.7917,0.79283,0.79141,0.7917,32000000.0
2008-05-01 23:55:00,0.79269,0.79269,0.79143,0.79187,50000000.0
2008-05-02 00:00:00,0.79179,0.79184,0.79145,0.79184,40000000.0
2008-05-02 00:05:00,0.79158,0.79199,0.79125,0.79194,65600000.0
2008-05-02 00:10:00,0.79202,0.79203,0.79162,0.79188,52800000.0
2008-05-02 00:15:00,0.79187,0.79202,0.79145,0.79196,51200000.0
2008-05-02 00:20:00,0.79194,0.79202,0.79151,0.79165,54400000.0
2008-05-02 00:25:00,0.79169,0.79246,0.79138,0.79147,58400000.0
2008-05-02 00:30:00,0.79161,0.79169,0.79116,0.79138,54200000.0
2008-05-02 00:35:00,0.79145,0.79212,0.79145,0.79202,65600000.0
2008-05-02 00:40:00,0.79202,0.79202,0.79077,0.79101,45800000.0
2008-05-02 00:45:00,0.79065,0.79113,0.79058,0.79097,48000000.0
2008-05-02 00:50:00,0.79102,0.79171,0.79102,0.79171,30400000.0
2008-05-02 00:55:00,0.79142,0.79167,0.79038,0.79155,67200000.0
2008-05-02 01:00:00,0.79161,0.79184,0.79159,0.79177,49600000.0
2008-05-02 01:05:00,0.79178,0.79181,0.79127,0.79142,52800000.0
2008-05-02 01:10:00,0.79213,0.79213,0.79121,0.7915,63200000.0
2008-05-02 01:15:00,0.79115,0.79166,0.79103,0.79127,66000000.0
2008-05-02 01:20:00,0.79125,0.79125,0.79074,0.79094,63400000.0
2008-05-02 01:25:00,0.79085,0.79133,0.79085,0.7913,52800000.0
2008-05-02 01:30:00,0.79136,0.79161,0.79105,0.79114,59200000.0
2008-05-02 01:35:00,0.7912,0.79125,0.79015,0.79015,59200000.0
2008-05-02 01:40:00,0.79081,0.79083,0.79051,0.79064,58600000.0
2008-05-02 01:45:00,0.79079,0.79105,0.79041,0.79073,58400000.0
2008-05-02 01:50:00,0.79086,0.79101,0.79049,0.79101,60800000.0
2008-05-02 01:55:00,0.7911,0.79136,0.79096,0.79101,42400000.0
2008-05-02 02:00:00,0.79068,0.79137,0.79068,0.79137,61200000.0
2008-05-02 02:05:00,0.79098,0.79182,0.7909,0.79131,51600000.0
2008-05-02 02:10:00,0.79125,0.79138,0.79075,0.79138,43200000.0
2008-05-02 02:15:00,0.79125,0.79178,0.79125,0.79175,45800000.0
2008-05-02 02:20:00,0.79179,0.79194,0.79077,0.79194,72000000.0
2008-05-02 02:25:00,0.79199,0.79204,0.79167,0.79178,14400000.0
2008-05-02 02:30:00,0.79158,0.79259,0.79136,0.7914,59200000.0
2008-05-02 02:35:00,0.79149,0.79242,0.79136,0.79153,54400000.0
2008-05-02 02:40:00,0.79154,0.79159,0.79037,0.79132,43200000.0
2008-05-02 02:45:00,0.79121,0.79124,0.79083,0.79113,44800000.0
2008-05-02 02:50:00,0.79119,0.79119,0.79058,0.79115,58000000.0
2008-05-02 02:55:00,0.79102,0.79102,0.79054,0.79063,51200000.0
2008-05-02 03:00:00,0.79038,0.79116,0.79032,0.79116,60800000.0
2008-05-02 03:05:00,0.79124,0.79143,0.79057,0.79111,65400000.0
2008-05-02 03:10:00,0.79114,0.79123,0.79066,0.79068,60200000.0
2008-05-02 03:15:00,0.7907,0.791,0.79017,0.79077,46200000.0
2008-05-02 03:20:00,0.79096,0.79097,0.79071,0.79087,68800000.0
2008-05-02 03:25:00,0.7907,0.79083,0.79058,0.79058,45800000.0
2008-05-02 03:30:00,0.79103,0.79184,0.79026,0.79029,62200000.0
2008-05-02 03:35:00,0.79021,0.79085,0.79021,0.79078,52800000.0
2008-05-02 03:40:00,0.79077,0.79086,0.78969,0.79086,57600000.0
2008-05-02 03:45:00,0.7908,0.79101,0.78974,0.79051,58600000.0
2008-05-02 03:50:00,0.79056,0.79169,0.79056,0.79169,44800000.0
2008-05-02 03:55:00,0.79176,0.79191,0.79114,0.79114,67400000.0
2008-05-02 04:00:00,0.79112,0.7914,0.79104,0.79136,60200000.0
2008-05-02 04:05:00,0.79098,0.79144,0.7909,0.79127,42600000.0
2008-05-02 04:10:00,0.79122,0.79129,0.79079,0.79124,43000000.0
2008-05-02 04:15:00,0.79131,0.79138,0.79104,0.79127,42000000.0
2008-05-02 04:20:00,0.79132,0.7914,0.79119,0.79128,60800000.0
2008-05-02 04:25:00,0.79112,0.79143,0.79107,0.79126,38400000.0
2008-05-02 04:30:00,0.79116,0.79126,0.79095,0.79095,54800000.0
2008-05-02 04:35:00,0.79087,0.79142,0.79,0.79142,59200000.0
2008-05-02 04:40:00,0.79138,0.79147,0.7912,0.79132,44800000.0
2008-05-02 04:45:00,0.79115,0.79157,0.79105,0.79122,56000000.0
2008-05-02 04:50:00,0.79153,0.79181,0.79145,0.79181,45600000.0
2008-05-02 04:55:00,0.79167,0.79216,0.79167,0.79198,44800000.0
2008-05-02 05:00:00,0.79186,0.79186,0.79147,0.79178,54400000.0
2008-05-02 05:05:00,0.79179,0.79222,0.79179,0.79186,46400000.0
2008-05-02 05:10:00,0.79183,0.79247,0.79183,0.79232,66000000.0
2008-05-02 05:15:00,0.79186,0.79241,0.79186,0.79209,38400000.0
2008-05-02 05:20:00,0.79229,0.79229,0.79147,0.79155,43200000.0
2008-05-02 05:25:00,0.79177,0.79254,0.7917,0.79252,40000000.0
2008-05-02 05:30:00,0.79201,0.79201,0.79184,0.79194,42600000.0
2008-05-02 05:35:00,0.79195,0.79205,0.79159,0.79172,64000000.0
2008-05-02 05:40:00,0.7916,0.79168,0.79129,0.79161,59200000.0
2008-05-02 05:45:00,0.79156,0.79156,0.79098,0.79126,53200000.0
2008-05-02 05:50:00,0.7912,0.7912,0.79078,0.79111,57600000.0
2008-05-02 05:55:00,0.79118,0.79119,0.79077,0.79085,64400000.0
2008-05-02 06:00:00,0.79103,0.79162,0.79083,0.79158,59200000.0
2008-05-02 06:05:00,0.79135,0.79158,0.79135,0.79138,49600000.0
2008-05-02 06:10:00,0.79152,0.792,0.79143,0.79191,62800000.0
2008-05-02 06:15:00,0.79152,0.79192,0.7915,0.79176,44800000.0
2008-05-02 06:20:00,0.79162,0.7918,0.7907,0.79168,56000000.0
2008-05-02 06:25:00,0.79113,0.79199,0.79113,0.79199,8000000.0
2008-05-02 06:30:00,0.79186,0.7927,0.79095,0.79198,54800000.0
2008-05-02 06:35:00,0.79159,0.79186,0.79115,0.79129,38400000.0
2008-05-02 06:40:00,0.79185,0.79185,0.79149,0.79166,26400000.0
2008-05-02 06:45:00,0.79176,0.79176,0.79122,0.79157,59200000.0
2008-05-02 06:50:00,0.79157,0.79199,0.79152,0.79157,42600000.0
2008-05-02 06:55:00,0.79185,0.79185,0.79131,0.79131,33600000.0
2008-05-02 07:00:00,0.7911,0.79114,0.79046,0.79048,54800000.0
2008-05-02 07:05:00,0.7907,0.79085,0.79064,0.79085,54400000.0
2008-05-02 07:10:00,0.79091,0.79094,0.79059,0.7909,59200000.0
2008-05-02 07:15:00,0.79058,0.7913,0.79026,0.79128,43200000.0
2008-05-02 07:20:00,0.79119,0.7918,0.79069,0.79173,65600000.0
2008-05-02 07:25:00,0.79168,0.79175,0.79114,0.7912,67200000.0
2008-05-02 07:30:00,0.79124,0.79126,0.79044,0.79062,49600000.0
2008-05-02 07:35:00,0.79042,0.79078,0.79042,0.79078,32000000.0
2008-05-02 07:40:00,0.79083,0.7909,0.79062,0.79064,59600000.0
2008-05-02 07:45:00,0.79044,0.791,0.79037,0.79075,49600000.0
2008-05-02 07:50:00,0.79097,0.79137,0.79097,0.79097,50600000.0
2008-05-02 07:55:00,0.79121,0.79129,0.79092,0.79101,58000000.0
2008-05-02 08:00:00,0.79095,0.79208,0.79046,0.79208,62400000.0
2008-05-02 08:05:00,0.79202,0.79202,0.7911,0.79119,57600000.0
2008-05-02 08:10:00,0.79121,0.79121,0.79065,0.7912,53200000.0
2008-05-02 08:15:00,0.79114,0.79146,0.791,0.79139,67200000.0
2008-05-02 08:20:00,0.79158,0.79159,0.7912,0.79155,64400000.0
2008-05-02 08:25:00,0.79146,0.79146,0.79069,0.79129,54800000.0
2008-05-02 08:30:00,0.79132,0.79145,0.79059,0.7909,57600000.0
2008-05-02 08:35:00,0.79114,0.79124,0.79013,0.79048,70800000.0
2008-05-02 08:40:00,0.79066,0.79174,0.79051,0.79164,68800000.0
2008-05-02 08:45:00,0.79147,0.79154,0.79118,0.79136,70400000.0
2008-05-02 08:50:00,0.79131,0.79195,0.7911,0.79195,59200000.0
2008-05-02 08:55:00,0.79196,0.79205,0.79151,0.79199,70400000.0
2008-05-02 09:00:00,0.79187,0.79194,0.7913,0.79187,73000000.0
2008-05-02 09:05:00,0.79164,0.79231,0.79156,0.79231,58600000.0
2008-05-02 09:10:00,0.79247,0.79264,0.79167,0.79188,52800000.0
2008-05-02 09:15:00,0.79192,0.79238,0.79082,0.79202,67200000.0
2008-05-02 09:20:00,0.79183,0.7921,0.79162,0.79162,59200000.0
2008-05-02 09:25:00,0.79156,0.79269,0.79156,0.79244,66000000.0
2008-05-02 09:30:00,0.79245,0.79287,0.79206,0.79287,51200000.0
2008-05-02 09:35:00,0.79312,0.79436,0.79296,0.79432,59200000.0
2008-05-02 09:40:00,0.79432,0.79454,0.79415,0.7943,72000000.0
2008-05-02 09:45:00,0.7943,0.79487,0.79417,0.79487,67200000.0
2008-05-02 09:50:00,0.79535,0.79658,0.79533,0.79622,56000000.0
2008-05-02 09:55:00,0.7963,0.79632,0.79519,0.79528,64000000.0
2008-05-02 10:00:00,0.79511,0.79511,0.79402,0.79418,59200000.0
2008-05-02 10:05:00,0.79412,0.79416,0.79313,0.79382,68800000.0
2008-05-02 10:10:00,0.79402,0.79481,0.79378,0.79481,69200000.0
2008-05-02 10:15:00,0.7946,0.79521,0.79433,0.79521,60200000.0
2008-05-02 10:20:00,0.79517,0.79537,0.79502,0.7951,67200000.0
2008-05-02 10:25:00,0.79489,0.79489,0.7946,0.79466,51600000.0
2008-05-02 10:30:00,0.79474,0.79497,0.79438,0.79472,67000000.0
2008-05-02 10:35:00,0.79477,0.7949,0.79407,0.79463,62400000.0
2008-05-02 10:40:00,0.79435,0.79515,0.7943,0.7943,73400000.0
2008-05-02 10:45:00,0.79425,0.79437,0.79388,0.79433,69200000.0
2008-05-02 10:50:00,0.79444,0.7951,0.79399,0.79509,67600000.0
2008-05-02 10:55:00,0.79439,0.79498,0.79428,0.7949,70200000.0
2008-05-02 11:00:00,0.79474,0.79539,0.79461,0.79539,65600000.0
2008-05-02 11:05:00,0.79551,0.79564,0.79506,0.79531,64000000.0
2008-05-02 11:10:00,0.79536,0.79554,0.79511,0.79535,73600000.0
2008-05-02 11:15:00,0.79541,0.79543,0.79491,0.79502,64000000.0
2008-05-02 11:20:00,0.79502,0.79511,0.79478,0.79492,62800000.0
2008-05-02 11:25:00,0.79493,0.79505,0.79471,0.79497,60800000.0
2008-05-02 11:30:00,0.79504,0.79506,0.79462,0.79471,75200000.0
2008-05-02 11:35:00,0.7948,0.79489,0.79439,0.79439,67200000.0
2008-05-02 11:40:00,0.79447,0.7949,0.79438,0.7949,69800000.0
2008-05-02 11:45:00,0.79497,0.79504,0.79437,0.79442,67200000.0
2008-05-02 11:50:00,0.79432,0.79447,0.79283,0.79412,70400000.0
2008-05-02 11:55:00,0.79401,0.79401,0.79361,0.79367,59200000.0
2008-05-02 12:00:00,0.79353,0.79389,0.79264,0.79389,75600000.0
2008-05-02 12:05:00,0.79401,0.79483,0.79382,0.79387,58000000.0
2008-05-02 12:10:00,0.79441,0.79452,0.79424,0.79424,76800000.0
2008-05-02 12:15:00,0.79424,0.79434,0.79354,0.79357,86800000.0
2008-05-02 12:20:00,0.79408,0.79466,0.7929,0.79336,65600000.0
2008-05-02 12:25:00,0.79328,0.79353,0.79241,0.79343,62400000.0
2008-05-02 12:30:00,0.79346,0.79346,0.793,0.79327,50000000.0
2008-05-02 12:35:00,0.79322,0.79343,0.79283,0.79339,69200000.0
2008-05-02 12:40:00,0.79336,0.79436,0.79336,0.79436,72400000.0
2008-05-02 12:45:00,0.79442,0.79442,0.7937,0.79394,67600000.0
2008-05-02 12:50:00,0.79404,0.79445,0.79372,0.79425,69800000.0
2008-05-02 12:55:00,0.79433,0.79478,0.79433,0.79471,70400000.0
2008-05-02 13:00:00,0.79448,0.79479,0.7942,0.79454,61200000.0
2008-05-02 13:05:00,0.79458,0.79488,0.79452,0.79474,76800000.0
2008-05-02 13:10:00,0.79481,0.79533,0.79465,0.79492,60800000.0
2008-05-02 13:15:00,0.79485,0.79514,0.79464,0.79464,77800000.0
2008-05-02 13:20:00,0.79465,0.79482,0.79408,0.79453,62400000.0
2008-05-02 13:25:00,0.79462,0.79478,0.7946,0.79471,63800000.0
2008-05-02 13:30:00,0.79501,0.79517,0.79432,0.79455,72000000.0
2008-05-02 13:35:00,0.7945,0.79488,0.79435,0.79437,70400000.0
2008-05-02 13:40:00,0.79392,0.79408,0.79377,0.7938,84800000.0
2008-05-02 13:45:00,0.79338,0.79347,0.7929,0.79347,126200000.0
2008-05-02 13:50:00,0.7935,0.79393,0.79274,0.7936,100800000.0
2008-05-02 13:55:00,0.79341,0.79341,0.79289,0.79317,74000000.0
2008-05-02 14:00:00,0.79315,0.79316,0.79263,0.79285,139400000.0
2008-05-02 14:05:00,0.79292,0.79363,0.79291,0.79363,96400000.0
2008-05-02 14:10:00,0.79367,0.79435,0.79367,0.79429,102400000.0
2008-05-02 14:15:00,0.79473,0.7949,0.79363,0.79457,83200000.0
2008-05-02 14:20:00,0.79458,0.79497,0.79385,0.79385,94400000.0
2008-05-02 14:25:00,0.79367,0.79375,0.79228,0.79228,206400000.0
2008-05-02 14:30:00,0.79196,0.79432,0.79192,0.79362,82600000.0
2008-05-02 14:35:00,0.7938,0.79446,0.7938,0.79438,144400000.0
2008-05-02 14:40:00,0.79466,0.79547,0.79439,0.79522,180200000.0
2008-05-02 14:45:00,0.79537,0.7958,0.79515,0.79543,99600000.0
2008-05-02 14:50:00,0.79516,0.79696,0.79516,0.79692,124800000.0
2008-05-02 14:55:00,0.79706,0.79718,0.79622,0.79706,88000000.0
2008-05-02 15:00:00,0.79719,0.79787,0.79713,0.79737,108800000.0
2008-05-02 15:05:00,0.79745,0.79872,0.79723,0.79872,120000000.0
2008-05-02 15:10:00,0.79895,0.79942,0.79852,0.79852,170000000.0
2008-05-02 15:15:00,0.79831,0.79914,0.79825,0.79866,81600000.0
2008-05-02 15:20:00,0.7988,0.79892,0.79863,0.79863,116800000.0
2008-05-02 15:25:00,0.79849,0.79887,0.79739,0.79839,180800000.0
2008-05-02 15:30:00,0.79737,0.7989,0.79737,0.79775,137400000.0
2008-05-02 15:35:00,0.79731,0.79756,0.79705,0.79747,134800000.0
2008-05-02 15:40:00,0.79738,0.79775,0.79712,0.7974,166800000.0
2008-05-02 15:45:00,0.79733,0.7977,0.79717,0.7977,137000000.0
2008-05-02 15:50:00,0.7976,0.79781,0.79748,0.79751,120200000.0
2008-05-02 15:55:00,0.79743,0.79819,0.79743,0.79816,118800000.0
2008-05-02 16:00:00,0.79809,0.79818,0.7976,0.79802,160200000.0
2008-05-02 16:05:00,0.79768,0.79768,0.79737,0.79737,188800000.0
2008-05-02 16:10:00,0.79719,0.79751,0.79617,0.79735,142400000.0
2008-05-02 16:15:00,0.79753,0.79784,0.79738,0.79781,132200000.0
2008-05-02 16:20:00,0.79773,0.7981,0.7976,0.79762,146600000.0
2008-05-02 16:25:00,0.79819,0.79825,0.79804,0.79816,92800000.0
2008-05-02 16:30:00,0.79836,0.7986,0.79752,0.79798,248000000.0
2008-05-02 16:35:00,0.79792,0.79799,0.79738,0.79754,243200000.0
2008-05-02 16:40:00,0.7975,0.7975,0.79635,0.79709,134400000.0
2008-05-02 16:45:00,0.79706,0.79858,0.79706,0.79807,304800000.0
2008-05-02 16:50:00,0.79821,0.79861,0.79821,0.79853,198400000.0
2008-05-02 16:55:00,0.79867,0.79889,0.79837,0.79852,250600000.0
2008-05-02 17:00:00,0.79819,0.79836,0.79774,0.79788,237200000.0
2008-05-02 17:05:00,0.79803,0.7985,0.79789,0.798,219000000.0
2008-05-02 17:10:00,0.79798,0.79817,0.79749,0.79749,187400000.0
2008-05-02 17:15:00,0.79749,0.79749,0.79693,0.79693,168600000.0
2008-05-02 17:20:00,0.7968,0.7968,0.7958,0.79595,91200000.0
2008-05-02 17:25:00,0.7957,0.79577,0.79545,0.7955,137600000.0
2008-05-02 17:30:00,0.79554,0.79587,0.79537,0.79587,225200000.0
2008-05-02 17:35:00,0.79616,0.79616,0.79561,0.79571,272000000.0
2008-05-02 17:40:00,0.79575,0.79638,0.79554,0.79638,174400000.0
2008-05-02 17:45:00,0.79637,0.79673,0.79605,0.79646,266800000.0
2008-05-02 17:50:00,0.79628,0.79635,0.79593,0.79634,201000000.0
2008-05-02 17:55:00,0.79646,0.79663,0.79631,0.79631,286600000.0
2008-05-02 18:00:00,0.79609,0.79613,0.79545,0.79613,224000000.0
2008-05-02 18:05:00,0.79618,0.79637,0.79598,0.79624,327800000.0
2008-05-02 18:10:00,0.79625,0.7963,0.79595,0.79611,102400000.0
2008-05-02 18:15:00,0.79609,0.79609,0.79492,0.79492,238800000.0
2008-05-02 18:20:00,0.79471,0.79538,0.79453,0.79515,238400000.0
2008-05-02 18:25:00,0.79542,0.79573,0.79525,0.79546,126800000.0
2008-05-02 18:30:00,0.79558,0.79619,0.79516,0.79533,86800000.0
2008-05-02 18:35:00,0.79534,0.79534,0.79469,0.79486,91200000.0
2008-05-02 18:40:00,0.79508,0.79529,0.79495,0.79495,136400000.0
2008-05-02 18:45:00,0.79494,0.7951,0.79449,0.79491,120000000.0
2008-05-02 18:50:00,0.79492,0.79549,0.79492,0.79533,124000000.0
2008-05-02 18:55:00,0.79532,0.79536,0.79486,0.79523,99200000.0
2008-05-02 19:00:00,0.79522,0.79531,0.79493,0.79505,80000000.0
2008-05-02 19:05:00,0.79505,0.79506,0.79472,0.79479,169000000.0
2008-05-02 19:10:00,0.79483,0.79483,0.79435,0.79468,69800000.0
2008-05-02 19:15:00,0.79478,0.79536,0.79466,0.79485,70400000.0
2008-05-02 19:20:00,0.79476,0.79489,0.79468,0.79472,96400000.0
2008-05-02 19:25:00,0.79542,0.79545,0.79458,0.79508,68800000.0
2008-05-02 19:30:00,0.79513,0.79518,0.7948,0.79486,59200000.0
2008-05-02 19:35:00,0.79503,0.79513,0.79401,0.79499,56000000.0
2008-05-02 19:40:00,0.79499,0.79517,0.79448,0.7951,46400000.0
2008-05-02 19:45:00,0.79505,0.79505,0.79451,0.79493,67200000.0
2008-05-02 19:50:00,0.79495,0.79514,0.7949,0.7951,52800000.0
2008-05-02 19:55:00,0.79536,0.79556,0.79483,0.79483,60200000.0
2008-05-02 20:00:00,0.79448,0.79488,0.7944,0.79466,64000000.0
2008-05-02 20:05:00,0.79474,0.7949,0.79449,0.79478,57600000.0
2008-05-02 20:10:00,0.7947,0.79492,0.79469,0.79483,53200000.0
2008-05-02 20:15:00,0.79497,0.79528,0.79459,0.79522,70400000.0
2008-05-02 20:20:00,0.79503,0.79554,0.79403,0.79554,65600000.0
2008-05-02 20:25:00,0.79553,0.79553,0.79523,0.79527,40000000.0
2008-05-02 20:30:00,0.79532,0.79612,0.79524,0.79547,40000000.0
2008-05-02 20:35:00,0.79547,0.79558,0.79537,0.79556,57600000.0
2008-05-02 20:40:00,0.79563,0.79578,0.79542,0.79555,54400000.0
2008-05-02 20:45:00,0.79558,0.79596,0.79548,0.79565,62400000.0
2008-05-02 20:50:00,0.79583,0.79609,0.79525,0.79577,56200000.0
2008-05-02 20:55:00,0.79596,0.79623,0.79568,0.79601,67600000.0
2008-05-02 21:00:00,0.79556,0.79584,0.79556,0.79576,60800000.0
2008-05-02 21:05:00,0.79578,0.79611,0.79552,0.79604,46400000.0
2008-05-02 21:10:00,0.79608,0.79635,0.79587,0.79632,70400000.0
2008-05-02 21:15:00,0.79631,0.79631,0.79597,0.79612,62400000.0
2008-05-02 21:20:00,0.79615,0.79646,0.7959,0.79594,52200000.0
2008-05-02 21:25:00,0.79622,0.79669,0.79622,0.79665,49600000.0
2008-05-02 21:30:00,0.79647,0.79647,0.79626,0.79628,51200000.0
2008-05-02 21:35:00,0.79636,0.79647,0.79606,0.79623,33000000.0
2008-05-02 21:40:00,0.79635,0.79642,0.79609,0.79629,68400000.0
2008-05-02 21:45:00,0.79627,0.79708,0.79587,0.79587,45200000.0
2008-05-02 21:50:00,0.79625,0.7964,0.79511,0.79615,56400000.0
2008-05-02 21:55:00,0.79612,0.79619,0.79486,0.796,70400000.0
2008-05-02 22:00:00,0.79582,0.79584,0.79557,0.79584,62400000.0
2008-05-02 22:05:00,0.79562,0.79576,0.79534,0.79565,49600000.0
2008-05-02 22:10:00,0.79568,0.79568,0.79517,0.79554,38400000.0
2008-05-02 22:15:00,0.79556,0.79566,0.79542,0.79542,60600000.0
2008-05-02 22:20:00,0.79549,0.79557,0.79513,0.79556,59200000.0
2008-05-02 22:25:00,0.7956,0.79574,0.79464,0.79561,59200000.0
2008-05-02 22:30:00,0.79539,0.79562,0.79514,0.79537,52200000.0
2008-05-02 22:35:00,0.79543,0.79551,0.79509,0.79527,52800000.0
2008-05-02 22:40:00,0.79553,0.79553,0.79515,0.79515,43200000.0
2008-05-02 22:45:00,0.79532,0.79532,0.7947,0.79485,49600000.0
2008-05-02 22:50:00,0.79493,0.79493,0.79446,0.79459,53200000.0
2008-05-02 22:55:00,0.79461,0.79461,0.79392,0.79398,52800000.0
2008-05-04 23:00:00,0.79622,0.79632,0.79582,0.79618,41600000.0
2008-05-04 23:05:00,0.79597,0.79604,0.79554,0.79554,35200000.0
2008-05-04 23:10:00,0.79566,0.79566,0.79538,0.79538,11200000.0
2008-05-04 23:15:00,0.79521,0.79577,0.79515,0.79518,46400000.0
2008-05-04 23:20:00,0.79527,0.79538,0.79399,0.79537,38400000.0
2008-05-04 23:25:00,0.7954,0.7954,0.7953,0.79537,8000000.0
2008-05-04 23:30:00,0.79506,0.7951,0.79475,0.79492,42600000.0
2008-05-04 23:35:00,0.7951,0.7953,0.79425,0.79528,20800000.0
2008-05-04 23:40:00,0.79537,0.79537,0.79468,0.79498,28800000.0
2008-05-04 23:45:00,0.79493,0.79545,0.79493,0.79542,30400000.0
2008-05-04 23:50:00,0.79537,0.79547,0.79499,0.79539,48000000.0
2008-05-04 23:55:00,0.7954,0.79548,0.79491,0.79506,51600000.0
2008-05-05 00:00:00,0.79478,0.79507,0.79456,0.79493,52800000.0
2008-05-05 00:05:00,0.79474,0.79526,0.79449,0.79524,51600000.0
2008-05-05 00:10:00,0.79516,0.79516,0.79495,0.79497,24000000.0
2008-05-05 00:15:00,0.79457,0.79511,0.79447,0.79511,51200000.0
2008-05-05 00:20:00,0.79514,0.79534,0.79499,0.79507,65600000.0
2008-05-05 00:25:00,0.79508,0.79514,0.79463,0.79499,32000000.0
2008-05-05 00:30:00,0.79462,0.79505,0.79435,0.7949,44800000.0
2008-05-05 00:35:00,0.79477,0.79485,0.7945,0.79453,41600000.0
2008-05-05 00:40:00,0.79485,0.7951,0.79472,0.79507,36800000.0
2008-05-05 00:45:00,0.79495,0.79495,0.79446,0.79451,64000000.0
2008-05-05 00:50:00,0.79453,0.79453,0.79315,0.79395,62400000.0
2008-05-05 00:55:00,0.79415,0.79437,0.794,0.79409,51600000.0
2008-05-05 01:00:00,0.79414,0.79468,0.79414,0.79452,48000000.0
2008-05-05 01:05:00,0.79428,0.79476,0.7942,0.79454,52800000.0
2008-05-05 01:10:00,0.79442,0.79472,0.79295,0.79399,57000000.0
2008-05-05 01:15:00,0.79406,0.79416,0.79398,0.79412,48000000.0
2008-05-05 01:20:00,0.79418,0.79425,0.79395,0.79408,54400000.0
2008-05-05 01:25:00,0.79432,0.7946,0.79425,0.79459,40000000.0
2008-05-05 01:30:00,0.79415,0.79471,0.7941,0.79454,44800000.0
2008-05-05 01:35:00,0.7946,0.79465,0.79421,0.79421,48000000.0
2008-05-05 01:40:00,0.79417,0.79447,0.79417,0.79438,61800000.0
2008-05-05 01:45:00,0.79443,0.79445,0.79378,0.79436,22400000.0
2008-05-05 01:50:00,0.79421,0.79476,0.79414,0.79476,60800000.0
2008-05-05 01:55:00,0.79484,0.79484,0.79423,0.79442,56000000.0
2008-05-05 02:00:00,0.79428,0.79471,0.79423,0.79459,59200000.0
2008-05-05 02:05:00,0.7948,0.79513,0.79445,0.79513,60800000.0
2008-05-05 02:10:00,0.79508,0.79521,0.7942,0.79502,44200000.0
2008-05-05 02:15:00,0.7946,0.79526,0.7946,0.79525,59200000.0
2008-05-05 02:20:00,0.79491,0.7953,0.79482,0.7949,59200000.0
2008-05-05 02:25:00,0.7951,0.7951,0.79464,0.79467,52800000.0
2008-05-05 02:30:00,0.79465,0.79488,0.79454,0.79487,52800000.0
2008-05-05 02:35:00,0.79502,0.79515,0.79465,0.79467,53800000.0
2008-05-05 02:40:00,0.79503,0.79504,0.79443,0.79468,48000000.0
2008-05-05 02:45:00,0.79462,0.79512,0.79462,0.79487,52800000.0
2008-05-05 02:50:00,0.7951,0.79544,0.79477,0.79544,65600000.0
2008-05-05 02:55:00,0.79523,0.79606,0.79518,0.79529,59200000.0
2008-05-05 03:00:00,0.79534,0.79588,0.79474,0.79588,67600000.0
2008-05-05 03:05:00,0.79588,0.79588,0.79539,0.79539,53200000.0
2008-05-05 03:10:00,0.79537,0.79553,0.79496,0.7951,63400000.0
2008-05-05 03:15:00,0.79529,0.79605,0.79522,0.79605,44200000.0
2008-05-05 03:20:00,0.79601,0.79605,0.79455,0.79462,65600000.0
2008-05-05 03:25:00,0.79469,0.79501,0.79461,0.79488,53800000.0
2008-05-05 03:30:00,0.79498,0.79586,0.79476,0.79586,41600000.0
2008-05-05 03:35:00,0.79587,0.79605,0.79526,0.79583,65600000.0
2008-05-05 03:40:00,0.79573,0.79573,0.79529,0.79529,51200000.0
2008-05-05 03:45:00,0.79527,0.79545,0.79508,0.79532,52800000.0
2008-05-05 03:50:00,0.79533,0.79595,0.79533,0.79559,65600000.0
2008-05-05 03:55:00,0.79593,0.79601,0.7953,0.79591,53200000.0
2008-05-05 04:00:00,0.79558,0.79637,0.79558,0.79637,38400000.0
2008-05-05 04:05:00,0.79643,0.7966,0.79585,0.79617,65600000.0
2008-05-05 04:10:00,0.79617,0.7964,0.79599,0.7964,53200000.0
2008-05-05 04:15:00,0.796,0.79716,0.79593,0.79645,52800000.0
2008-05-05 04:20:00,0.79648,0.79724,0.79545,0.7967,49600000.0
2008-05-05 04:25:00,0.79639,0.79692,0.79639,0.79667,65000000.0
2008-05-05 04:30:00,0.7966,0.7966,0.79634,0.79655,48000000.0
2008-05-05 04:35:00,0.79616,0.79652,0.79601,0.79648,62400000.0
2008-05-05 04:40:00,0.79611,0.79622,0.79599,0.79608,51600000.0
2008-05-05 04:45:00,0.79643,0.79659,0.79605,0.79607,36800000.0
2008-05-05 04:50:00,0.79616,0.79683,0.79609,0.7963,60800000.0
2008-05-05 04:55:00,0.7966,0.7966,0.79624,0.79641,67200000.0
2008-05-05 05:00:00,0.79618,0.79656,0.796,0.79605,46400000.0
2008-05-05 05:05:00,0.79604,0.79714,0.79588,0.79605,57600000.0
2008-05-05 05:10:00,0.7961,0.79638,0.79589,0.79594,58600000.0
2008-05-05 05:15:00,0.7957,0.79632,0.7957,0.79606,42600000.0
2008-05-05 05:20:00,0.79615,0.79625,0.79585,0.79596,53200000.0
2008-05-05 05:25:00,0.79606,0.79642,0.79606,0.79637,52200000.0
2008-05-05 05:30:00,0.79605,0.79657,0.79505,0.7963,56000000.0
2008-05-05 05:35:00,0.79649,0.7965,0.796,0.79607,51600000.0
2008-05-05 05:40:00,0.79629,0.79638,0.79611,0.79619,60800000.0
2008-05-05 05:45:00,0.79636,0.79653,0.79626,0.79642,60800000.0
2008-05-05 05:50:00,0.79624,0.79642,0.79623,0.79642,41600000.0
2008-05-05 05:55:00,0.79631,0.79631,0.79559,0.79565,61800000.0
2008-05-05 06:00:00,0.7959,0.7959,0.79437,0.79557,70400000.0
2008-05-05 06:05:00,0.79561,0.79576,0.79433,0.79539,66600000.0
2008-05-05 06:10:00,0.79567,0.79578,0.79529,0.79545,40000000.0
2008-05-05 06:15:00,0.79531,0.79572,0.79531,0.79557,57600000.0
2008-05-05 06:20:00,0.79553,0.79575,0.79542,0.79551,51200000.0
2008-05-05 06:25:00,0.79564,0.79587,0.79522,0.79545,50600000.0
2008-05-05 06:30:00,0.79531,0.79571,0.79529,0.79561,46400000.0
2008-05-05 06:35:00,0.7956,0.79612,0.7952,0.79541,51200000.0
2008-05-05 06:40:00,0.79565,0.79597,0.79559,0.79584,62400000.0
2008-05-05 06:45:00,0.79577,0.79606,0.79577,0.79606,65000000.0
2008-05-05 06:50:00,0.79646,0.79652,0.79551,0.79573,46400000.0
2008-05-05 06:55:00,0.79591,0.79603,0.79562,0.79585,60800000.0
2008-05-05 07:00:00,0.7956,0.79581,0.79525,0.79556,67600000.0
2008-05-05 07:05:00,0.79566,0.796,0.79549,0.7957,56000000.0
2008-05-05 07:10:00,0.79563,0.79585,0.79541,0.79585,62400000.0
2008-05-05 07:15:00,0.79591,0.79602,0.79576,0.79587,38400000.0
2008-05-05 07:20:00,0.79622,0.79672,0.79622,0.79667,58400000.0
2008-05-05 07:25:00,0.7967,0.79701,0.79648,0.79683,53200000.0
2008-05-05 07:30:00,0.79707,0.79733,0.79674,0.79674,72400000.0
2008-05-05 07:35:00,0.79672,0.79672,0.79546,0.7965,65600000.0
2008-05-05 07:40:00,0.79651,0.79671,0.79617,0.79671,70400000.0
2008-05-05 07:45:00,0.7963,0.79722,0.79625,0.79708,65600000.0
2008-05-05 07:50:00,0.79736,0.79744,0.79686,0.79733,57600000.0
2008-05-05 07:55:00,0.79725,0.79741,0.79661,0.79678,64000000.0
2008-05-05 08:00:00,0.7965,0.79716,0.7965,0.79685,51600000.0
2008-05-05 08:05:00,0.79725,0.79741,0.79688,0.79694,68800000.0
2008-05-05 08:10:00,0.79722,0.79733,0.79675,0.79713,67200000.0
2008-05-05 08:15:00,0.79719,0.79771,0.79719,0.79769,56000000.0
2008-05-05 08:20:00,0.79819,0.7982,0.79753,0.79785,61800000.0
2008-05-05 08:25:00,0.79788,0.79788,0.79754,0.79761,52800000.0
2008-05-05 08:30:00,0.79743,0.79817,0.7972,0.7979,70400000.0
2008-05-05 08:35:00,0.79796,0.79805,0.79692,0.79702,96000000.0
2008-05-05 08:40:00,0.797,0.7972,0.7969,0.79706,70400000.0
2008-05-05 08:45:00,0.79715,0.79715,0.79671,0.79671,108000000.0
2008-05-05 08:50:00,0.79677,0.79713,0.79668,0.79704,169400000.0
2008-05-05 08:55:00,0.79701,0.79711,0.79672,0.79711,80400000.0
2008-05-05 09:00:00,0.7964,0.79722,0.7964,0.79719,99200000.0
2008-05-05 09:05:00,0.79681,0.79728,0.79681,0.79718,123200000.0
2008-05-05 09:10:00,0.7972,0.79743,0.79665,0.7972,120000000.0
2008-05-05 09:15:00,0.79721,0.79726,0.79675,0.79713,136400000.0
2008-05-05 09:20:00,0.79724,0.79731,0.79688,0.7971,86400000.0
2008-05-05 09:25:00,0.79715,0.79744,0.79677,0.79744,133200000.0
2008-05-05 09:30:00,0.79745,0.79745,0.79652,0.7972,128400000.0
2008-05-05 09:35:00,0.79683,0.79723,0.79664,0.79688,235600000.0
2008-05-05 09:40:00,0.79706,0.79706,0.79676,0.79681,235000000.0
2008-05-05 09:45:00,0.79688,0.79724,0.79656,0.79657,102400000.0
2008-05-05 09:50:00,0.7966,0.79675,0.79655,0.79656,327200000.0
2008-05-05 09:55:00,0.79726,0.79726,0.79633,0.79638,218000000.0
2008-05-05 10:00:00,0.79619,0.79675,0.79601,0.79675,286600000.0
2008-05-05 10:05:00,0.79675,0.7969,0.79658,0.79658,202000000.0
2008-05-05 10:10:00,0.79661,0.79677,0.79639,0.79646,266000000.0
2008-05-05 10:15:00,0.79656,0.79673,0.79655,0.79661,174800000.0
2008-05-05 10:20:00,0.79675,0.79717,0.7967,0.79705,270200000.0
2008-05-05 10:25:00,0.79703,0.79703,0.79674,0.79674,226000000.0
2008-05-05 10:30:00,0.7967,0.79696,0.79652,0.79692,138000000.0
2008-05-05 10:35:00,0.79691,0.79721,0.79664,0.79718,91600000.0
2008-05-05 10:40:00,0.7973,0.79749,0.79713,0.79744,169600000.0
2008-05-05 10:45:00,0.79733,0.79743,0.79675,0.79675,187600000.0
2008-05-05 10:50:00,0.79681,0.79701,0.79666,0.79671,219200000.0
2008-05-05 10:55:00,0.79651,0.79725,0.79651,0.79714,233600000.0
2008-05-05 11:00:00,0.79694,0.79726,0.79673,0.79722,250000000.0
2008-05-05 11:05:00,0.79693,0.79693,0.79643,0.79685,198600000.0
2008-05-05 11:10:00,0.79714,0.79736,0.79701,0.7973,307200000.0
2008-05-05 11:15:00,0.79728,0.79746,0.79715,0.79746,134800000.0
2008-05-05 11:20:00,0.79732,0.79763,0.79731,0.79733,243000000.0
2008-05-05 11:25:00,0.79722,0.79756,0.79698,0.79749,248000000.0
2008-05-05 11:30:00,0.79688,0.79758,0.79688,0.79755,84800000.0
2008-05-05 11:35:00,0.79749,0.79763,0.79733,0.79742,129800000.0
2008-05-05 11:40:00,0.79811,0.79815,0.79696,0.79718,117800000.0
2008-05-05 11:45:00,0.79709,0.79756,0.79628,0.79734,142800000.0
2008-05-05 11:50:00,0.79757,0.79759,0.7971,0.7971,188200000.0
2008-05-05 11:55:00,0.79751,0.79758,0.79718,0.7973,152000000.0
2008-05-05 12:00:00,0.79747,0.7975,0.79706,0.79733,118400000.0
2008-05-05 12:05:00,0.79736,0.7974,0.79715,0.79725,107600000.0
2008-05-05 12:10:00,0.79722,0.79736,0.79717,0.7972,137600000.0
2008-05-05 12:15:00,0.79732,0.79747,0.79715,0.79732,157200000.0
2008-05-05 12:20:00,0.79798,0.79836,0.79694,0.79707,115200000.0
2008-05-05 12:25:00,0.79732,0.79755,0.79593,0.79593,137600000.0
2008-05-05 12:30:00,0.7971,0.79719,0.79609,0.79714,177800000.0
2008-05-05 12:35:00,0.79675,0.79713,0.7967,0.79709,83200000.0
2008-05-05 12:40:00,0.79708,0.79717,0.79673,0.79699,82000000.0
2008-05-05 12:45:00,0.79669,0.79718,0.79659,0.79707,158800000.0
2008-05-05 12:50:00,0.79687,0.79707,0.79665,0.79675,120400000.0
2008-05-05 12:55:00,0.797,0.79705,0.79664,0.79705,108400000.0
2008-05-05 13:00:00,0.79703,0.79714,0.79683,0.79688,87400000.0
2008-05-05 13:05:00,0.79671,0.79728,0.79671,0.79728,124800000.0
2008-05-05 13:10:00,0.79726,0.79732,0.79681,0.79681,88000000.0
2008-05-05 13:15:00,0.79681,0.79681,0.79664,0.79666,181200000.0
2008-05-05 13:20:00,0.79655,0.79667,0.79611,0.79667,144000000.0
2008-05-05 13:25:00,0.79674,0.79674,0.79619,0.79664,74000000.0
2008-05-05 13:30:00,0.79645,0.79659,0.79585,0.79587,206800000.0
2008-05-05 13:35:00,0.79629,0.79675,0.79605,0.79671,87200000.0
2008-05-05 13:40:00,0.79691,0.79702,0.79586,0.79678,75200000.0
2008-05-05 13:45:00,0.79676,0.79678,0.79605,0.7961,102800000.0
2008-05-05 13:50:00,0.7959,0.79594,0.7956,0.79571,95400000.0
2008-05-05 13:55:00,0.79553,0.79591,0.79534,0.79579,138600000.0
2008-05-05 14:00:00,0.79581,0.796,0.79558,0.79574,73600000.0
2008-05-05 14:05:00,0.7958,0.79618,0.79471,0.79618,94400000.0
2008-05-05 14:10:00,0.79614,0.79619,0.79574,0.796,116800000.0
2008-05-05 14:15:00,0.79584,0.79621,0.79562,0.79581,84800000.0
2008-05-05 14:20:00,0.79589,0.79651,0.79584,0.79648,69200000.0
2008-05-05 14:25:00,0.79654,0.79703,0.79636,0.79695,72000000.0
2008-05-05 14:30:00,0.79695,0.79734,0.79695,0.7972,64000000.0
2008-05-05 14:35:00,0.79714,0.79715,0.79693,0.797,62400000.0
2008-05-05 14:40:00,0.79697,0.79716,0.79664,0.79708,78400000.0
2008-05-05 14:45:00,0.79716,0.79718,0.79637,0.7967,60800000.0
2008-05-05 14:50:00,0.79672,0.79678,0.79627,0.79637,77200000.0
2008-05-05 14:55:00,0.79642,0.79733,0.79619,0.79707,61200000.0
2008-05-05 15:00:00,0.79705,0.79706,0.79672,0.79705,70400000.0
2008-05-05 15:05:00,0.79664,0.7975,0.79643,0.79731,70400000.0
2008-05-05 15:10:00,0.79725,0.7974,0.79676,0.79697,67600000.0
2008-05-05 15:15:00,0.79701,0.79716,0.79685,0.79687,72000000.0
2008-05-05 15:20:00,0.79691,0.79709,0.79636,0.797,68200000.0
2008-05-05 15:25:00,0.79685,0.79704,0.79641,0.79704,43600000.0
2008-05-05 15:30:00,0.797,0.79721,0.79591,0.79697,62800000.0
2008-05-05 15:35:00,0.79693,0.79698,0.79546,0.7967,65600000.0
2008-05-05 15:40:00,0.79657,0.79705,0.79652,0.79693,75200000.0
2008-05-05 15:45:00,0.79689,0.79704,0.79677,0.79692,76200000.0
2008-05-05 15:50:00,0.79687,0.79687,0.79651,0.79659,65000000.0
2008-05-05 15:55:00,0.79656,0.79658,0.79486,0.79605,74600000.0
2008-05-05 16:00:00,0.79675,0.79747,0.79675,0.7972,59600000.0
2008-05-05 16:05:00,0.79734,0.7974,0.7958,0.79671,69800000.0
2008-05-05 16:10:00,0.79653,0.79768,0.79626,0.79768,67600000.0
2008-05-05 16:15:00,0.79773,0.79785,0.79681,0.79698,70800000.0
2008-05-05 16:20:00,0.79661,0.79771,0.7964,0.79754,67600000.0
2008-05-05 16:25:00,0.79727,0.79733,0.79639,0.79639,74600000.0
2008-05-05 16:30:00,0.79634,0.79664,0.79599,0.79664,60200000.0
2008-05-05 16:35:00,0.7966,0.79675,0.7956,0.79587,62400000.0
2008-05-05 16:40:00,0.79607,0.79676,0.79603,0.79676,64000000.0
2008-05-05 16:45:00,0.79665,0.79745,0.79656,0.79693,73600000.0
2008-05-05 16:50:00,0.79687,0.79694,0.79634,0.79654,64000000.0
2008-05-05 16:55:00,0.79664,0.79752,0.79664,0.79698,66000000.0
2008-05-05 17:00:00,0.79701,0.79701,0.79581,0.79581,70400000.0
2008-05-05 17:05:00,0.79587,0.79617,0.79568,0.79599,67600000.0
2008-05-05 17:10:00,0.79597,0.79658,0.79584,0.79651,68200000.0
2008-05-05 17:15:00,0.79625,0.79649,0.79532,0.79555,73600000.0
2008-05-05 17:20:00,0.79571,0.79571,0.79527,0.7954,62400000.0
2008-05-05 17:25:00,0.79545,0.79575,0.79513,0.79553,67200000.0
2008-05-05 17:30:00,0.79536,0.79549,0.7949,0.79513,63200000.0
2008-05-05 17:35:00,0.79508,0.79585,0.79462,0.79567,67200000.0
2008-05-05 17:40:00,0.79561,0.79596,0.7956,0.79581,60200000.0
2008-05-05 17:45:00,0.79589,0.796,0.79565,0.79598,68800000.0
2008-05-05 17:50:00,0.7959,0.79618,0.79555,0.79555,69200000.0
2008-05-05 17:55:00,0.79545,0.79589,0.79484,0.79498,86400000.0
2008-05-05 18:00:00,0.79504,0.79504,0.79462,0.7947,64400000.0
2008-05-05 18:05:00,0.7947,0.7949,0.79465,0.79481,46400000.0
2008-05-05 18:10:00,0.79498,0.79516,0.7947,0.79499,67200000.0
2008-05-05 18:15:00,0.79492,0.79516,0.79475,0.79485,64000000.0
2008-05-05 18:20:00,0.79499,0.79499,0.79443,0.79485,59200000.0
2008-05-05 18:25:00,0.795,0.79598,0.79497,0.79597,64000000.0
2008-05-05 18:30:00,0.79519,0.79555,0.79496,0.79501,66000000.0
2008-05-05 18:35:00,0.79516,0.79517,0.79483,0.79499,51200000.0
2008-05-05 18:40:00,0.79503,0.79525,0.79418,0.79522,67600000.0
2008-05-05 18:45:00,0.79516,0.79574,0.79514,0.79571,52800000.0
2008-05-05 18:50:00,0.79535,0.79581,0.79525,0.79555,52800000.0
2008-05-05 18:55:00,0.79553,0.79562,0.79502,0.79532,73600000.0
2008-05-05 19:00:00,0.79543,0.7961,0.79537,0.79607,70400000.0
2008-05-05 19:05:00,0.7961,0.7961,0.79561,0.79568,59200000.0
2008-05-05 19:10:00,0.79578,0.79592,0.79554,0.79554,70400000.0
2008-05-05 19:15:00,0.79566,0.79566,0.79476,0.795,68800000.0
2008-05-05 19:20:00,0.79519,0.79519,0.79446,0.79446,70400000.0
2008-05-05 19:25:00,0.79543,0.79543,0.79483,0.79495,54400000.0
2008-05-05 19:30:00,0.79437,0.79496,0.79437,0.79467,48400000.0
2008-05-05 19:35:00,0.79497,0.79497,0.79464,0.79477,63400000.0
2008-05-05 19:40:00,0.79511,0.79512,0.79481,0.79492,67200000.0
2008-05-05 19:45:00,0.79495,0.79575,0.79483,0.7957,59200000.0
2008-05-05 19:50:00,0.79503,0.79516,0.79498,0.79508,58800000.0
2008-05-05 19:55:00,0.79511,0.79534,0.79464,0.79525,62800000.0
2008-05-05 20:00:00,0.79542,0.79585,0.79522,0.79583,52200000.0
2008-05-05 20:05:00,0.79575,0.79585,0.7953,0.7953,62400000.0
2008-05-05 20:10:00,0.79556,0.79608,0.79556,0.79608,65600000.0
2008-05-05 20:15:00,0.79617,0.79623,0.79594,0.79607,70800000.0
2008-05-05 20:20:00,0.79594,0.79613,0.79589,0.79604,38800000.0
2008-05-05 20:25:00,0.79637,0.79638,0.79566,0.79576,53800000.0
2008-05-05 20:30:00,0.7956,0.79634,0.79538,0.79544,67200000.0
2008-05-05 20:35:00,0.79541,0.79547,0.79515,0.79518,60200000.0
2008-05-05 20:40:00,0.79535,0.79552,0.7944,0.79544,56000000.0
2008-05-05 20:45:00,0.79539,0.79539,0.79466,0.79466,59600000.0
2008-05-05 20:50:00,0.79483,0.79505,0.79473,0.7948,54400000.0
2008-05-05 20:55:00,0.79464,0.79524,0.79461,0.79481,52800000.0
2008-05-05 21:00:00,0.79479,0.79517,0.79479,0.79508,40400000.0
2008-05-05 21:05:00,0.79576,0.79576,0.79463,0.79491,54000000.0
2008-05-05 21:10:00,0.7948,0.79485,0.7944,0.79448,52800000.0
2008-05-05 21:15:00,0.7947,0.79492,0.79445,0.79448,50000000.0
2008-05-05 21:20:00,0.79492,0.79523,0.79489,0.79518,43200000.0
2008-05-05 21:25:00,0.79545,0.79562,0.79456,0.79537,51200000.0
2008-05-05 21:30:00,0.79511,0.79586,0.79511,0.79577,22400000.0
2008-05-05 21:35:00,0.79567,0.79576,0.79452,0.79564,56000000.0
2008-05-05 21:40:00,0.79545,0.79559,0.7952,0.7952,52800000.0
2008-05-05 21:45:00,0.79519,0.79592,0.79513,0.79582,62400000.0
2008-05-05 21:50:00,0.79594,0.79608,0.79553,0.79581,61200000.0
2008-05-05 21:55:00,0.79584,0.79584,0.7951,0.79558,59200000.0
2008-05-05 22:00:00,0.79559,0.79561,0.7951,0.79516,64000000.0
2008-05-05 22:05:00,0.79517,0.79562,0.79475,0.79528,58000000.0
2008-05-05 22:10:00,0.79525,0.79536,0.79474,0.79485,46400000.0
2008-05-05 22:15:00,0.79503,0.79511,0.79437,0.7951,59200000.0
2008-05-05 22:20:00,0.79507,0.79509,0.79457,0.79473,64000000.0
2008-05-05 22:25:00,0.79479,0.79525,0.79473,0.79498,53200000.0
2008-05-05 22:30:00,0.79483,0.79512,0.7945,0.79512,72000000.0
2008-05-05 22:35:00,0.79474,0.79528,0.79458,0.79498,52800000.0
2008-05-05 22:40:00,0.79521,0.79522,0.79506,0.79514,51200000.0
2008-05-05 22:45:00,0.7952,0.79523,0.79463,0.79465,65600000.0
2008-05-05 22:50:00,0.79507,0.79517,0.79473,0.79473,57600000.0
2008-05-05 22:55:00,0.79468,0.79505,0.794,0.79502,67200000.0
2008-05-05 23:00:00,0.79475,0.7949,0.79449,0.79466,57600000.0
2008-05-05 23:05:00,0.79464,0.79469,0.79452,0.79455,41600000.0
2008-05-05 23:10:00,0.79468,0.79504,0.79461,0.79495,32000000.0
2008-05-05 23:15:00,0.79494,0.79494,0.79413,0.79413,62400000.0
2008-05-05 23:20:00,0.79428,0.79452,0.79316,0.79438,59200000.0
2008-05-05 23:25:00,0.79431,0.79431,0.79374,0.79374,54400000.0
2008-05-05 23:30:00,0.79377,0.79397,0.79373,0.79389,51600000.0
2008-05-05 23:35:00,0.79382,0.79387,0.79355,0.7936,45200000.0
2008-05-05 23:40:00,0.79361,0.79389,0.79355,0.79388,41600000.0
2008-05-05 23:45:00,0.79385,0.79415,0.79356,0.79375,43200000.0
2008-05-05 23:50:00,0.79385,0.79419,0.79381,0.79409,48000000.0
2008-05-05 23:55:00,0.7941,0.79473,0.7936,0.79391,72000000.0
2008-05-06 00:00:00,0.79367,0.79426,0.79367,0.79401,66600000.0
2008-05-06 00:05:00,0.79422,0.79453,0.79419,0.79444,38400000.0
2008-05-06 00:10:00,0.79424,0.79443,0.79336,0.79436,59200000.0
2008-05-06 00:15:00,0.79389,0.79463,0.7936,0.79457,57600000.0
2008-05-06 00:20:00,0.79457,0.79462,0.79405,0.79407,46800000.0
2008-05-06 00:25:00,0.79458,0.79464,0.79422,0.79422,61800000.0
2008-05-06 00:30:00,0.79397,0.79489,0.79397,0.79454,52800000.0
2008-05-06 00:35:00,0.79461,0.79462,0.79413,0.79446,48000000.0
2008-05-06 00:40:00,0.7944,0.79453,0.79431,0.79442,32000000.0
2008-05-06 00:45:00,0.79437,0.79462,0.794,0.79457,61200000.0
2008-05-06 00:50:00,0.7945,0.79479,0.79405,0.79461,65600000.0
2008-05-06 00:55:00,0.79459,0.79461,0.79402,0.79428,60800000.0
2008-05-06 01:00:00,0.79405,0.79446,0.79393,0.79409,44800000.0
2008-05-06 01:05:00,0.79396,0.7942,0.79368,0.79404,57600000.0
2008-05-06 01:10:00,0.79426,0.79435,0.79412,0.7942,58000000.0
2008-05-06 01:15:00,0.79432,0.79466,0.7934,0.79466,40000000.0
2008-05-06 01:20:00,0.79483,0.79501,0.7944,0.79471,38400000.0
2008-05-06 01:25:00,0.79471,0.79491,0.79427,0.79458,58600000.0
2008-05-06 01:30:00,0.7933,0.7948,0.7933,0.7948,46400000.0
2008-05-06 01:35:00,0.79484,0.79502,0.79365,0.79474,68200000.0
2008-05-06 01:40:00,0.79484,0.79486,0.79426,0.79426,59200000.0
2008-05-06 01:45:00,0.79447,0.79461,0.79409,0.79427,56000000.0
2008-05-06 01:50:00,0.7942,0.79434,0.79394,0.79394,58000000.0
2008-05-06 01:55:00,0.79371,0.79404,0.79363,0.79396,62400000.0
2008-05-06 02:00:00,0.794,0.794,0.79327,0.79363,52800000.0
2008-05-06 02:05:00,0.79378,0.79379,0.79322,0.79347,60800000.0
2008-05-06 02:10:00,0.7934,0.7937,0.79336,0.79347,53200000.0
2008-05-06 02:15:00,0.79345,0.79396,0.79345,0.79396,59200000.0
2008-05-06 02:20:00,0.79393,0.79488,0.79393,0.79485,58600000.0
2008-05-06 02:25:00,0.79504,0.7954,0.79504,0.79511,64000000.0
2008-05-06 02:30:00,0.79505,0.79505,0.79425,0.79445,52800000.0
2008-05-06 02:35:00,0.79452,0.79468,0.79431,0.79468,67200000.0
2008-05-06 02:40:00,0.79469,0.79473,0.79445,0.79453,70400000.0
2008-05-06 02:45:00,0.79467,0.7949,0.79357,0.7945,67200000.0
2008-05-06 02:50:00,0.79452,0.79479,0.79432,0.79479,65600000.0
2008-05-06 02:55:00,0.79482,0.79516,0.79456,0.79516,59200000.0
2008-05-06 03:00:00,0.79508,0.79519,0.79386,0.79492,67200000.0
2008-05-06 03:05:00,0.79497,0.79512,0.7947,0.79473,41600000.0
2008-05-06 03:10:00,0.79471,0.79471,0.79424,0.79453,62400000.0
2008-05-06 03:15:00,0.79457,0.79481,0.79442,0.79454,58000000.0
2008-05-06 03:20:00,0.79446,0.79461,0.79431,0.79431,54400000.0
2008-05-06 03:25:00,0.79432,0.79448,0.79395,0.79417,61800000.0
2008-05-06 03:30:00,0.79433,0.79446,0.79324,0.79426,44800000.0
2008-05-06 03:35:00,0.79395,0.7941,0.7938,0.79387,49600000.0
2008-05-06 03:40:00,0.79402,0.7949,0.79394,0.7949,48000000.0
2008-05-06 03:45:00,0.79491,0.79506,0.79464,0.79499,43200000.0
2008-05-06 03:50:00,0.79497,0.79554,0.79486,0.79554,59200000.0
2008-05-06 03:55:00,0.79586,0.79594,0.79523,0.79551,58000000.0
2008-05-06 04:00:00,0.79508,0.79558,0.79506,0.79519,59200000.0
2008-05-06 04:05:00,0.79509,0.79553,0.79498,0.79529,57600000.0
2008-05-06 04:10:00,0.79521,0.79527,0.79481,0.79481,46400000.0
2008-05-06 04:15:00,0.79447,0.79492,0.79447,0.79467,56000000.0
2008-05-06 04:20:00,0.79446,0.79496,0.79347,0.79495,46400000.0
2008-05-06 04:25:00,0.79503,0.79517,0.79444,0.79449,69200000.0
2008-05-06 04:30:00,0.79455,0.79464,0.79338,0.79339,56000000.0
2008-05-06 04:35:00,0.79341,0.79391,0.79341,0.79355,62400000.0
2008-05-06 04:40:00,0.7937,0.79438,0.79365,0.79432,61800000.0
2008-05-06 04:45:00,0.7943,0.79479,0.79428,0.79471,46400000.0
2008-05-06 04:50:00,0.79456,0.79474,0.79422,0.79422,65600000.0
2008-05-06 04:55:00,0.79407,0.79447,0.794,0.79424,67200000.0
2008-05-06 05:00:00,0.79432,0.79471,0.79365,0.79387,60800000.0
2008-05-06 05:05:00,0.79405,0.7945,0.79392,0.79441,62400000.0
2008-05-06 05:10:00,0.79439,0.79462,0.79424,0.79425,59200000.0
2008-05-06 05:15:00,0.79454,0.79461,0.79412,0.79451,49600000.0
2008-05-06 05:20:00,0.79456,0.79464,0.79415,0.79445,52200000.0
2008-05-06 05:25:00,0.79413,0.7946,0.79412,0.79415,52800000.0
2008-05-06 05:30:00,0.79444,0.79452,0.79347,0.79418,64000000.0
2008-05-06 05:35:00,0.7941,0.79425,0.79382,0.79414,39400000.0
2008-05-06 05:40:00,0.79398,0.79429,0.79368,0.79425,48000000.0
2008-05-06 05:45:00,0.79429,0.79449,0.7939,0.79432,71400000.0
2008-05-06 05:50:00,0.7941,0.79436,0.79375,0.79404,57600000.0
2008-05-06 05:55:00,0.79404,0.79417,0.79383,0.79397,35200000.0
2008-05-06 06:00:00,0.7943,0.79442,0.79331,0.79417,70400000.0
2008-05-06 06:05:00,0.79396,0.79402,0.79282,0.7939,54800000.0
2008-05-06 06:10:00,0.79428,0.79433,0.79415,0.7942,46800000.0
2008-05-06 06:15:00,0.79421,0.79437,0.79401,0.79403,57600000.0
2008-05-06 06:20:00,0.7941,0.79438,0.7937,0.79438,43200000.0
2008-05-06 06:25:00,0.79436,0.79456,0.79395,0.79434,51200000.0
2008-05-06 06:30:00,0.79431,0.79431,0.79315,0.79391,52800000.0
2008-05-06 06:35:00,0.79395,0.79456,0.79349,0.79391,51200000.0
2008-05-06 06:40:00,0.79404,0.79407,0.79328,0.79407,63200000.0
2008-05-06 06:45:00,0.79398,0.794,0.79346,0.79375,70400000.0
2008-05-06 06:50:00,0.79362,0.79382,0.7931,0.79382,50000000.0
2008-05-06 06:55:00,0.79369,0.79369,0.79316,0.79316,61200000.0
2008-05-06 07:00:00,0.79317,0.79387,0.79317,0.79384,67200000.0
2008-05-06 07:05:00,0.79372,0.79376,0.79323,0.79334,60200000.0
2008-05-06 07:10:00,0.79361,0.79373,0.79335,0.79338,49600000.0
2008-05-06 07:15:00,0.79379,0.79379,0.79305,0.79306,54800000.0
2008-05-06 07:20:00,0.79337,0.79409,0.79332,0.79409,57600000.0
2008-05-06 07:25:00,0.7942,0.79434,0.79371,0.79379,52800000.0
2008-05-06 07:30:00,0.79382,0.79436,0.79349,0.79421,70400000.0
2008-05-06 07:35:00,0.79384,0.7941,0.7927,0.79378,36800000.0
2008-05-06 07:40:00,0.79384,0.79398,0.79349,0.79389,52800000.0
2008-05-06 07:45:00,0.79399,0.79407,0.79366,0.79383,67200000.0
2008-05-06 07:50:00,0.79373,0.79398,0.79349,0.79358,57600000.0
2008-05-06 07:55:00,0.79323,0.79382,0.79323,0.79368,59200000.0
2008-05-06 08:00:00,0.79375,0.794,0.7936,0.7939,62800000.0
2008-05-06 08:05:00,0.79393,0.79398,0.79352,0.79384,68800000.0
2008-05-06 08:10:00,0.7939,0.79395,0.79377,0.79384,54400000.0
2008-05-06 08:15:00,0.79373,0.79402,0.79357,0.79383,56000000.0
2008-05-06 08:20:00,0.794,0.79404,0.79342,0.79353,52000000.0
2008-05-06 08:25:00,0.79354,0.79399,0.79351,0.79366,68800000.0
2008-05-06 08:30:00,0.7941,0.79419,0.79327,0.79333,70400000.0
2008-05-06 08:35:00,0.79325,0.79365,0.79305,0.79365,97200000.0
2008-05-06 08:40:00,0.79359,0.79365,0.79278,0.79282,70400000.0
2008-05-06 08:45:00,0.79292,0.7931,0.79271,0.79271,106600000.0
2008-05-06 08:50:00,0.79265,0.79354,0.79259,0.79354,167800000.0
2008-05-06 08:55:00,0.79358,0.79386,0.79345,0.79386,80800000.0
2008-05-06 09:00:00,0.79367,0.79398,0.79352,0.79389,99200000.0
2008-05-06 09:05:00,0.79393,0.79411,0.79379,0.79384,123200000.0
2008-05-06 09:10:00,0.7939,0.7945,0.79385,0.79385,120000000.0
2008-05-06 09:15:00,0.79401,0.79473,0.79386,0.79472,134800000.0
2008-05-06 09:20:00,0.79489,0.79496,0.79418,0.79465,94400000.0
2008-05-06 09:25:00,0.79462,0.79469,0.79424,0.79444,132200000.0
2008-05-06 09:30:00,0.79445,0.79448,0.79392,0.79408,128000000.0
2008-05-06 09:35:00,0.79383,0.7954,0.79383,0.7954,283200000.0
2008-05-06 09:40:00,0.79535,0.79538,0.79487,0.79496,297600000.0
2008-05-06 09:45:00,0.79487,0.79503,0.79471,0.79488,102800000.0
2008-05-06 09:50:00,0.7949,0.79511,0.79474,0.795,327200000.0
2008-05-06 09:55:00,0.79496,0.79536,0.79489,0.79505,252600000.0
2008-05-06 10:00:00,0.79495,0.79534,0.79484,0.79489,286800000.0
2008-05-06 10:05:00,0.79507,0.79507,0.79456,0.79466,201000000.0
2008-05-06 10:10:00,0.79466,0.79509,0.79428,0.79465,264600000.0
2008-05-06 10:15:00,0.79462,0.7949,0.79452,0.79486,174800000.0
2008-05-06 10:20:00,0.79487,0.795,0.79449,0.79472,272200000.0
2008-05-06 10:25:00,0.7947,0.79551,0.79449,0.79551,225000000.0
2008-05-06 10:30:00,0.79538,0.79552,0.79388,0.79388,137600000.0
2008-05-06 10:35:00,0.79398,0.79485,0.79392,0.79485,91200000.0
2008-05-06 10:40:00,0.79492,0.79556,0.79484,0.79497,169600000.0
2008-05-06 10:45:00,0.79494,0.79494,0.7946,0.79463,187200000.0
2008-05-06 10:50:00,0.79471,0.79476,0.79395,0.79476,219000000.0
2008-05-06 10:55:00,0.79483,0.79483,0.79391,0.79438,238400000.0
2008-05-06 11:00:00,0.79453,0.79464,0.79412,0.79436,251600000.0
2008-05-06 11:05:00,0.79435,0.79486,0.79435,0.79457,198800000.0
2008-05-06 11:10:00,0.7946,0.7946,0.79347,0.79347,305400000.0
2008-05-06 11:15:00,0.79345,0.79357,0.7931,0.79356,132800000.0
2008-05-06 11:20:00,0.79355,0.79397,0.79346,0.79381,243600000.0
2008-05-06 11:25:00,0.79363,0.79411,0.79361,0.79381,248400000.0
2008-05-06 11:30:00,0.79413,0.79486,0.79413,0.7948,115200000.0
2008-05-06 11:35:00,0.79482,0.79497,0.79419,0.79471,176800000.0
2008-05-06 11:40:00,0.79471,0.79501,0.79471,0.79486,168000000.0
2008-05-06 11:45:00,0.795,0.79547,0.79436,0.79537,142200000.0
2008-05-06 11:50:00,0.79556,0.79585,0.79546,0.79546,187000000.0
2008-05-06 11:55:00,0.79526,0.79561,0.79507,0.7954,214400000.0
2008-05-06 12:00:00,0.79556,0.79556,0.79507,0.79555,118400000.0
2008-05-06 12:05:00,0.79562,0.79611,0.79562,0.79604,130800000.0
2008-05-06 12:10:00,0.79608,0.79638,0.79591,0.79606,138000000.0
2008-05-06 12:15:00,0.79623,0.79694,0.79614,0.7969,157200000.0
2008-05-06 12:20:00,0.79692,0.79738,0.79676,0.7971,167200000.0
2008-05-06 12:25:00,0.79698,0.79751,0.79586,0.79624,137400000.0
2008-05-06 12:30:00,0.79731,0.79765,0.79633,0.79695,177800000.0
2008-05-06 12:35:00,0.79707,0.79714,0.79656,0.79707,152400000.0
2008-05-06 12:40:00,0.79702,0.79702,0.7963,0.79658,81600000.0
2008-05-06 12:45:00,0.79654,0.79684,0.79639,0.79651,198400000.0
2008-05-06 12:50:00,0.7967,0.79734,0.7967,0.79688,120000000.0
2008-05-06 12:55:00,0.797,0.79744,0.79699,0.797,108200000.0
2008-05-06 13:00:00,0.79693,0.79713,0.79681,0.79713,88000000.0
2008-05-06 13:05:00,0.79709,0.79709,0.79656,0.79685,124000000.0
2008-05-06 13:10:00,0.79689,0.79702,0.79674,0.79691,94400000.0
2008-05-06 13:15:00,0.79695,0.79708,0.79677,0.79695,180800000.0
2008-05-06 13:20:00,0.79669,0.79692,0.79617,0.79617,144000000.0
2008-05-06 13:25:00,0.79592,0.79671,0.7958,0.7967,109200000.0
2008-05-06 13:30:00,0.79665,0.79694,0.79599,0.7969,206600000.0
2008-05-06 13:35:00,0.79692,0.79692,0.79609,0.79627,96000000.0
2008-05-06 13:40:00,0.79614,0.79633,0.79518,0.79607,83200000.0
2008-05-06 13:45:00,0.7961,0.79659,0.7961,0.79637,94400000.0
2008-05-06 13:50:00,0.79647,0.79678,0.79638,0.79678,92800000.0
2008-05-06 13:55:00,0.79676,0.79714,0.79659,0.79714,139600000.0
2008-05-06 14:00:00,0.79708,0.79737,0.79681,0.79681,64400000.0
2008-05-06 14:05:00,0.79677,0.79677,0.79549,0.79624,94400000.0
2008-05-06 14:10:00,0.79625,0.79633,0.79579,0.79603,128400000.0
2008-05-06 14:15:00,0.796,0.79613,0.79584,0.79599,88400000.0
2008-05-06 14:20:00,0.79611,0.79649,0.7958,0.79629,70400000.0
2008-05-06 14:25:00,0.7962,0.797,0.79598,0.79672,72400000.0
2008-05-06 14:30:00,0.79716,0.79781,0.79716,0.79731,64400000.0
2008-05-06 14:35:00,0.7973,0.79742,0.79711,0.79742,62800000.0
2008-05-06 14:40:00,0.79745,0.79749,0.79702,0.79744,78200000.0
2008-05-06 14:45:00,0.79733,0.79744,0.79712,0.79726,60800000.0
2008-05-06 14:50:00,0.79725,0.79766,0.79688,0.79693,76800000.0
2008-05-06 14:55:00,0.79695,0.7979,0.79613,0.79759,60200000.0
2008-05-06 15:00:00,0.79756,0.79773,0.79738,0.79743,70400000.0
2008-05-06 15:05:00,0.79735,0.79768,0.7971,0.79721,70400000.0
2008-05-06 15:10:00,0.79716,0.79743,0.79708,0.7973,67200000.0
2008-05-06 15:15:00,0.79746,0.79782,0.79744,0.79776,72000000.0
2008-05-06 15:20:00,0.79789,0.79809,0.79749,0.79775,68800000.0
2008-05-06 15:25:00,0.79796,0.79849,0.79796,0.79819,44800000.0
2008-05-06 15:30:00,0.79787,0.79813,0.79695,0.79802,62800000.0
2008-05-06 15:35:00,0.79803,0.79885,0.79725,0.79827,59200000.0
2008-05-06 15:40:00,0.79787,0.79842,0.79787,0.79808,78800000.0
2008-05-06 15:45:00,0.79829,0.79901,0.79829,0.79899,76800000.0
2008-05-06 15:50:00,0.79898,0.79936,0.79898,0.79932,66000000.0
2008-05-06 15:55:00,0.79936,0.79999,0.79896,0.79981,75000000.0
2008-05-06 16:00:00,0.79904,0.79904,0.79807,0.79834,58600000.0
2008-05-06 16:05:00,0.79863,0.79889,0.79779,0.79881,70400000.0
2008-05-06 16:10:00,0.79888,0.79908,0.79641,0.79641,67200000.0
2008-05-06 16:15:00,0.79614,0.79683,0.79575,0.79585,70400000.0
2008-05-06 16:20:00,0.79577,0.79605,0.79547,0.79595,67200000.0
2008-05-06 16:25:00,0.7958,0.79638,0.7958,0.79597,75600000.0
2008-05-06 16:30:00,0.79579,0.79616,0.7955,0.79593,59600000.0
2008-05-06 16:35:00,0.79592,0.79619,0.79547,0.79571,62400000.0
2008-05-06 16:40:00,0.79565,0.79576,0.79533,0.7957,64000000.0
2008-05-06 16:45:00,0.79567,0.7959,0.79522,0.79552,73400000.0
2008-05-06 16:50:00,0.79557,0.79564,0.79525,0.79537,63400000.0
2008-05-06 16:55:00,0.79562,0.79594,0.7955,0.7955,65600000.0
2008-05-06 17:00:00,0.79543,0.79572,0.79524,0.79532,70400000.0
2008-05-06 17:05:00,0.79541,0.79561,0.79456,0.79457,67200000.0
2008-05-06 17:10:00,0.79433,0.79437,0.79343,0.79343,68800000.0
2008-05-06 17:15:00,0.79285,0.79367,0.79247,0.79247,74000000.0
2008-05-06 17:20:00,0.79247,0.79363,0.79224,0.7934,62400000.0
2008-05-06 17:25:00,0.79357,0.79384,0.7929,0.79336,67200000.0
2008-05-06 17:30:00,0.79351,0.79386,0.79333,0.79357,62800000.0
2008-05-06 17:35:00,0.79369,0.79369,0.79328,0.79361,67200000.0
2008-05-06 17:40:00,0.79357,0.79406,0.79353,0.79384,62200000.0
2008-05-06 17:45:00,0.79398,0.79478,0.79398,0.79475,68800000.0
2008-05-06 17:50:00,0.79456,0.79482,0.79434,0.79457,68800000.0
2008-05-06 17:55:00,0.7945,0.79454,0.79386,0.79386,65600000.0
2008-05-06 18:00:00,0.79369,0.79369,0.79244,0.79244,59200000.0
2008-05-06 18:05:00,0.79212,0.79251,0.79201,0.79242,57600000.0
2008-05-06 18:10:00,0.79219,0.79228,0.79183,0.79188,66000000.0
2008-05-06 18:15:00,0.79195,0.79202,0.79179,0.79197,64000000.0
2008-05-06 18:20:00,0.79204,0.79254,0.79198,0.79246,59200000.0
2008-05-06 18:25:00,0.79244,0.79279,0.79232,0.79279,65600000.0
2008-05-06 18:30:00,0.79272,0.7929,0.79244,0.79244,66000000.0
2008-05-06 18:35:00,0.79244,0.79253,0.79194,0.79197,56000000.0
2008-05-06 18:40:00,0.792,0.79214,0.7905,0.79156,67200000.0
2008-05-06 18:45:00,0.79149,0.79149,0.79099,0.79131,46400000.0
2008-05-06 18:50:00,0.79126,0.79133,0.7907,0.7907,70800000.0
2008-05-06 18:55:00,0.79069,0.79074,0.78991,0.79016,74000000.0
2008-05-06 19:00:00,0.78998,0.79184,0.78998,0.79177,70400000.0
2008-05-06 19:05:00,0.79171,0.79171,0.79111,0.79127,59200000.0
2008-05-06 19:10:00,0.79129,0.79148,0.79112,0.79138,70400000.0
2008-05-06 19:15:00,0.79155,0.79177,0.79151,0.79176,68200000.0
2008-05-06 19:20:00,0.79171,0.7928,0.79165,0.79275,70400000.0
2008-05-06 19:25:00,0.79282,0.79329,0.79282,0.79319,65600000.0
2008-05-06 19:30:00,0.7931,0.79313,0.79278,0.79283,60800000.0
2008-05-06 19:35:00,0.79281,0.79284,0.79244,0.79244,64000000.0
2008-05-06 19:40:00,0.79243,0.79273,0.79243,0.79263,51200000.0
2008-05-06 19:45:00,0.79259,0.79291,0.79236,0.79285,58000000.0
2008-05-06 19:50:00,0.79287,0.79339,0.79254,0.79339,57600000.0
2008-05-06 19:55:00,0.79354,0.79358,0.7931,0.7931,67600000.0
2008-05-06 20:00:00,0.79311,0.79317,0.79229,0.79294,52800000.0
2008-05-06 20:05:00,0.79293,0.79336,0.79285,0.79333,62400000.0
2008-05-06 20:10:00,0.79327,0.79333,0.79286,0.79294,65600000.0
2008-05-06 20:15:00,0.79289,0.79289,0.79256,0.79286,56000000.0
2008-05-06 20:20:00,0.79293,0.79297,0.79267,0.79296,41600000.0
2008-05-06 20:25:00,0.79271,0.79387,0.79271,0.79381,50000000.0
2008-05-06 20:30:00,0.79389,0.7943,0.7938,0.79422,67400000.0
2008-05-06 20:35:00,0.79426,0.79448,0.79392,0.79398,62800000.0
2008-05-06 20:40:00,0.79441,0.79441,0.7934,0.79436,56400000.0
2008-05-06 20:45:00,0.7944,0.7944,0.79402,0.79414,59200000.0
2008-05-06 20:50:00,0.79429,0.79434,0.79315,0.79341,57600000.0
2008-05-06 20:55:00,0.79353,0.79371,0.79267,0.79267,57600000.0
2008-05-06 21:00:00,0.7929,0.79349,0.79285,0.79325,43200000.0
2008-05-06 21:05:00,0.7932,0.79388,0.79309,0.79362,54400000.0
2008-05-06 21:10:00,0.79352,0.79373,0.79344,0.79373,52800000.0
2008-05-06 21:15:00,0.79379,0.79393,0.7934,0.79393,54400000.0
2008-05-06 21:20:00,0.79383,0.79392,0.79371,0.79385,46400000.0
2008-05-06 21:25:00,0.79383,0.794,0.79282,0.79394,51200000.0
2008-05-06 21:30:00,0.79396,0.79405,0.79369,0.79373,44800000.0
2008-05-06 21:35:00,0.79367,0.79374,0.79264,0.79365,38400000.0
2008-05-06 21:40:00,0.79372,0.79386,0.79295,0.79295,53200000.0
2008-05-06 21:45:00,0.79303,0.79348,0.79289,0.79343,62400000.0
2008-05-06 21:50:00,0.79344,0.79371,0.7933,0.79366,60800000.0
2008-05-06 21:55:00,0.79364,0.79401,0.7932,0.79401,59200000.0
2008-05-06 22:00:00,0.79407,0.79411,0.79357,0.79365,64400000.0
2008-05-06 22:05:00,0.79376,0.79384,0.79335,0.79359,63400000.0
2008-05-06 22:10:00,0.79358,0.7936,0.79243,0.79315,65600000.0
2008-05-06 22:15:00,0.79309,0.79327,0.79275,0.79297,59200000.0
2008-05-06 22:20:00,0.79305,0.79354,0.79305,0.79344,56000000.0
2008-05-06 22:25:00,0.79366,0.79378,0.79303,0.79365,46400000.0
2008-05-06 22:30:00,0.79355,0.79355,0.79288,0.79302,72000000.0
2008-05-06 22:35:00,0.79302,0.79324,0.79292,0.79302,45800000.0
2008-05-06 22:40:00,0.79305,0.79314,0.79289,0.79289,54400000.0
2008-05-06 22:45:00,0.79273,0.79287,0.79233,0.79261,66000000.0
2008-05-06 22:50:00,0.7925,0.7928,0.79246,0.7927,57600000.0
2008-05-06 22:55:00,0.79289,0.79343,0.79224,0.79301,62400000.0
2008-05-06 23:00:00,0.79251,0.79295,0.79121,0.79176,57600000.0
2008-05-06 23:05:00,0.79173,0.79243,0.79153,0.79243,52800000.0
2008-05-06 23:10:00,0.79286,0.79342,0.79206,0.79226,56000000.0
2008-05-06 23:15:00,0.79241,0.79289,0.79237,0.79245,62200000.0
2008-05-06 23:20:00,0.79247,0.79251,0.79112,0.792,58000000.0
2008-05-06 23:25:00,0.79195,0.79196,0.7912,0.79125,64000000.0
2008-05-06 23:30:00,0.7913,0.7913,0.79065,0.79109,48000000.0
2008-05-06 23:35:00,0.79115,0.79123,0.79096,0.79119,46400000.0
2008-05-06 23:40:00,0.79128,0.79128,0.7909,0.7909,51600000.0
2008-05-06 23:45:00,0.79125,0.79128,0.79072,0.79121,51200000.0
2008-05-06 23:50:00,0.79108,0.79161,0.79108,0.79137,48000000.0
2008-05-06 23:55:00,0.79165,0.79189,0.7913,0.79185,73600000.0
2008-05-07 00:00:00,0.7917,0.79265,0.79156,0.79265,67200000.0
2008-05-07 00:05:00,0.7928,0.79299,0.79224,0.79228,54400000.0
2008-05-07 00:10:00,0.79255,0.79275,0.79166,0.79274,59600000.0
2008-05-07 00:15:00,0.79273,0.793,0.79193,0.79292,57600000.0
2008-05-07 00:20:00,0.7925,0.79288,0.79243,0.79259,55400000.0
2008-05-07 00:25:00,0.79256,0.79256,0.792,0.79239,49600000.0
2008-05-07 00:30:00,0.79235,0.79282,0.79231,0.79275,44800000.0
2008-05-07 00:35:00,0.79284,0.7934,0.79274,0.79292,51200000.0
2008-05-07 00:40:00,0.79286,0.79289,0.7924,0.79286,36800000.0
2008-05-07 00:45:00,0.79229,0.79347,0.79229,0.79312,49600000.0
2008-05-07 00:50:00,0.79276,0.79315,0.79265,0.79297,52800000.0
2008-05-07 00:55:00,0.7927,0.79304,0.79256,0.79257,60800000.0
2008-05-07 01:00:00,0.79219,0.7925,0.79195,0.7923,46200000.0
2008-05-07 01:05:00,0.79257,0.7926,0.79206,0.79227,41600000.0
2008-05-07 01:10:00,0.7922,0.79258,0.79195,0.79253,59200000.0
2008-05-07 01:15:00,0.79244,0.79252,0.79102,0.79209,56000000.0
2008-05-07 01:20:00,0.7923,0.79251,0.79189,0.79201,48000000.0
2008-05-07 01:25:00,0.79219,0.79224,0.79124,0.79137,59600000.0
2008-05-07 01:30:00,0.79031,0.79189,0.79031,0.79185,46400000.0
2008-05-07 01:35:00,0.79188,0.79214,0.79105,0.79201,68600000.0
2008-05-07 01:40:00,0.79187,0.7921,0.79172,0.79172,59200000.0
2008-05-07 01:45:00,0.79167,0.79189,0.7914,0.79145,49600000.0
2008-05-07 01:50:00,0.79158,0.79158,0.791,0.79122,57600000.0
2008-05-07 01:55:00,0.79123,0.7913,0.79091,0.79104,62400000.0
2008-05-07 02:00:00,0.79106,0.79113,0.79005,0.79074,53200000.0
2008-05-07 02:05:00,0.79083,0.79096,0.79045,0.79055,60800000.0
2008-05-07 02:10:00,0.79047,0.79071,0.79033,0.79054,52200000.0
2008-05-07 02:15:00,0.79043,0.79047,0.7899,0.79043,58000000.0
2008-05-07 02:20:00,0.7898,0.79055,0.7898,0.79029,59200000.0
2008-05-07 02:25:00,0.79056,0.79133,0.79033,0.79132,64400000.0
2008-05-07 02:30:00,0.79117,0.79166,0.79095,0.79147,56000000.0
2008-05-07 02:35:00,0.79137,0.79186,0.79137,0.79176,41000000.0
2008-05-07 02:40:00,0.79178,0.79213,0.79159,0.79169,62200000.0
2008-05-07 02:45:00,0.7918,0.79284,0.79147,0.79165,67200000.0
2008-05-07 02:50:00,0.79182,0.79184,0.79127,0.7914,66000000.0
2008-05-07 02:55:00,0.79129,0.79135,0.79084,0.79087,54400000.0
2008-05-07 03:00:00,0.79114,0.79123,0.79016,0.7912,43200000.0
2008-05-07 03:05:00,0.79117,0.79131,0.7911,0.79117,44800000.0
2008-05-07 03:10:00,0.79117,0.79135,0.79112,0.79133,52800000.0
2008-05-07 03:15:00,0.7913,0.79131,0.79082,0.79087,57000000.0
2008-05-07 03:20:00,0.79118,0.79135,0.79079,0.79135,54400000.0
2008-05-07 03:25:00,0.79139,0.79139,0.7907,0.79088,54400000.0
2008-05-07 03:30:00,0.79104,0.79124,0.79089,0.79124,49000000.0
2008-05-07 03:35:00,0.79136,0.7917,0.79111,0.79129,65600000.0
2008-05-07 03:40:00,0.79143,0.79145,0.79083,0.79111,51600000.0
2008-05-07 03:45:00,0.7908,0.79117,0.7905,0.79111,49600000.0
2008-05-07 03:50:00,0.79074,0.79105,0.79037,0.7905,49600000.0
2008-05-07 03:55:00,0.79099,0.79103,0.79019,0.79096,57600000.0
2008-05-07 04:00:00,0.79079,0.79116,0.79072,0.79116,51200000.0
2008-05-07 04:05:00,0.79122,0.79127,0.7908,0.79116,65600000.0
2008-05-07 04:10:00,0.79113,0.79133,0.79092,0.79095,40000000.0
2008-05-07 04:15:00,0.7914,0.79145,0.79084,0.79134,56400000.0
2008-05-07 04:20:00,0.79138,0.79149,0.79043,0.7914,51200000.0
2008-05-07 04:25:00,0.79109,0.79157,0.79109,0.79132,61800000.0
2008-05-07 04:30:00,0.79143,0.7915,0.79112,0.79126,57000000.0
2008-05-07 04:35:00,0.79122,0.79149,0.7911,0.79146,67200000.0
2008-05-07 04:40:00,0.79134,0.79145,0.79114,0.79131,52200000.0
2008-05-07 04:45:00,0.79111,0.7917,0.79111,0.79142,46400000.0
2008-05-07 04:50:00,0.79146,0.79146,0.79071,0.79074,60800000.0
2008-05-07 04:55:00,0.79098,0.79131,0.79087,0.79128,67200000.0
2008-05-07 05:00:00,0.79127,0.79176,0.791,0.79167,59200000.0
2008-05-07 05:05:00,0.79159,0.79164,0.79114,0.79137,61800000.0
2008-05-07 05:10:00,0.79118,0.79175,0.79084,0.79168,53200000.0
2008-05-07 05:15:00,0.79108,0.79137,0.79099,0.79136,49000000.0
2008-05-07 05:20:00,0.79204,0.79204,0.79111,0.7916,55400000.0
2008-05-07 05:25:00,0.79157,0.79163,0.79097,0.79135,52800000.0
2008-05-07 05:30:00,0.7916,0.79175,0.79053,0.7915,64400000.0
2008-05-07 05:35:00,0.7915,0.79206,0.79134,0.79162,46800000.0
2008-05-07 05:40:00,0.79142,0.79155,0.7912,0.79142,52800000.0
2008-05-07 05:45:00,0.79137,0.79137,0.79091,0.79111,72000000.0
2008-05-07 05:50:00,0.7912,0.79138,0.79113,0.7912,66600000.0
2008-05-07 05:55:00,0.79143,0.79166,0.79088,0.79146,62400000.0
2008-05-07 06:00:00,0.79146,0.7915,0.79015,0.79142,70400000.0
2008-05-07 06:05:00,0.79163,0.79183,0.79037,0.79163,54400000.0
2008-05-07 06:10:00,0.79174,0.79176,0.7912,0.79143,46400000.0
2008-05-07 06:15:00,0.79131,0.79173,0.79131,0.7916,71400000.0
2008-05-07 06:20:00,0.79159,0.79166,0.79123,0.79128,57600000.0
2008-05-07 06:25:00,0.79151,0.7923,0.79143,0.7919,51200000.0
2008-05-07 06:30:00,0.79211,0.79225,0.79201,0.79208,52800000.0
2008-05-07 06:35:00,0.79201,0.79204,0.79078,0.79133,47400000.0
2008-05-07 06:40:00,0.79126,0.79203,0.79114,0.79195,62400000.0
2008-05-07 06:45:00,0.79195,0.79222,0.79161,0.79214,65600000.0
2008-05-07 06:50:00,0.79204,0.79256,0.79142,0.79148,56000000.0
2008-05-07 06:55:00,0.79179,0.7918,0.7914,0.79166,49600000.0
2008-05-07 07:00:00,0.79173,0.79181,0.79139,0.79177,67200000.0
2008-05-07 07:05:00,0.79188,0.79225,0.79157,0.79225,56400000.0
2008-05-07 07:10:00,0.79221,0.79234,0.79163,0.79177,60600000.0
2008-05-07 07:15:00,0.79189,0.79191,0.79162,0.79163,57600000.0
2008-05-07 07:20:00,0.7916,0.79215,0.79146,0.79209,52800000.0
2008-05-07 07:25:00,0.79176,0.79206,0.79067,0.79174,52000000.0
2008-05-07 07:30:00,0.7916,0.7916,0.79056,0.79056,72400000.0
2008-05-07 07:35:00,0.79061,0.79061,0.78899,0.78999,65600000.0
2008-05-07 07:40:00,0.78996,0.78996,0.7892,0.78979,64000000.0
2008-05-07 07:45:00,0.78972,0.78975,0.7895,0.78972,74000000.0
2008-05-07 07:50:00,0.78969,0.78978,0.7887,0.78926,57600000.0
2008-05-07 07:55:00,0.78922,0.78936,0.78857,0.78879,59200000.0
2008-05-07 08:00:00,0.78892,0.78939,0.78863,0.78863,62800000.0
2008-05-07 08:05:00,0.78847,0.78854,0.78811,0.78827,68800000.0
2008-05-07 08:10:00,0.78846,0.78887,0.78842,0.78865,67200000.0
2008-05-07 08:15:00,0.78869,0.78875,0.78805,0.78805,56000000.0
2008-05-07 08:20:00,0.78812,0.78843,0.78758,0.78787,52800000.0
2008-05-07 08:25:00,0.78792,0.78816,0.78768,0.78803,68200000.0
2008-05-07 08:30:00,0.78812,0.78854,0.78797,0.78843,70400000.0
2008-05-07 08:35:00,0.7882,0.7882,0.78689,0.78689,104000000.0
2008-05-07 08:40:00,0.78683,0.78728,0.78683,0.78724,70400000.0
2008-05-07 08:45:00,0.78727,0.78754,0.78679,0.78743,107200000.0
2008-05-07 08:50:00,0.78777,0.78794,0.78715,0.78786,169600000.0
2008-05-07 08:55:00,0.78788,0.7881,0.78739,0.78784,83200000.0
2008-05-07 09:00:00,0.78781,0.78819,0.78768,0.78768,99600000.0
2008-05-07 09:05:00,0.78769,0.78819,0.78769,0.78795,123200000.0
2008-05-07 09:10:00,0.78805,0.78812,0.78754,0.78767,120000000.0
2008-05-07 09:15:00,0.78774,0.78777,0.78707,0.78708,136000000.0
2008-05-07 09:20:00,0.78736,0.78779,0.78709,0.78779,86800000.0
2008-05-07 09:25:00,0.78774,0.78778,0.78751,0.78766,132800000.0
2008-05-07 09:30:00,0.78768,0.78792,0.78744,0.78792,126800000.0
2008-05-07 09:35:00,0.78793,0.78864,0.78792,0.78863,283600000.0
2008-05-07 09:40:00,0.78862,0.78896,0.78853,0.78872,297600000.0
2008-05-07 09:45:00,0.78861,0.78861,0.78793,0.78798,102800000.0
2008-05-07 09:50:00,0.78797,0.78834,0.78789,0.78834,326400000.0
2008-05-07 09:55:00,0.78842,0.78897,0.78837,0.78885,252600000.0
2008-05-07 10:00:00,0.78853,0.78901,0.78844,0.78844,286400000.0
2008-05-07 10:05:00,0.78835,0.78853,0.78788,0.78796,202800000.0
2008-05-07 10:10:00,0.7882,0.78835,0.78807,0.78832,265400000.0
2008-05-07 10:15:00,0.78839,0.78839,0.78795,0.78816,174800000.0
2008-05-07 10:20:00,0.78818,0.78868,0.78769,0.78868,271400000.0
2008-05-07 10:25:00,0.78873,0.78916,0.78856,0.78887,226000000.0
2008-05-07 10:30:00,0.78892,0.78983,0.78886,0.78952,137600000.0
2008-05-07 10:35:00,0.78954,0.78991,0.78943,0.78943,91200000.0
2008-05-07 10:40:00,0.78939,0.78969,0.78917,0.78943,170000000.0
2008-05-07 10:45:00,0.7895,0.79004,0.7895,0.78998,188000000.0
2008-05-07 10:50:00,0.79004,0.79004,0.78918,0.7893,219200000.0
2008-05-07 10:55:00,0.78936,0.78955,0.7893,0.78939,187000000.0
2008-05-07 11:00:00,0.78927,0.79034,0.78913,0.79027,252000000.0
2008-05-07 11:05:00,0.79021,0.79034,0.78972,0.78972,197800000.0
2008-05-07 11:10:00,0.7898,0.78989,0.78924,0.78964,305600000.0
2008-05-07 11:15:00,0.78962,0.78964,0.78944,0.78961,134800000.0
2008-05-07 11:20:00,0.78968,0.7903,0.78965,0.79009,243200000.0
2008-05-07 11:25:00,0.79006,0.79008,0.78948,0.78957,247800000.0
2008-05-07 11:30:00,0.78989,0.79003,0.78944,0.7899,115200000.0
2008-05-07 11:35:00,0.78993,0.79036,0.78896,0.7891,176000000.0
2008-05-07 11:40:00,0.78922,0.79041,0.78911,0.79023,168000000.0
2008-05-07 11:45:00,0.79031,0.79079,0.78966,0.79069,142800000.0
2008-05-07 11:50:00,0.79067,0.79075,0.79011,0.79031,188800000.0
2008-05-07 11:55:00,0.79041,0.79134,0.79024,0.79031,214800000.0
2008-05-07 12:00:00,0.79035,0.79054,0.79001,0.7905,118400000.0
2008-05-07 12:05:00,0.79048,0.79048,0.7901,0.79012,130000000.0
2008-05-07 12:10:00,0.79003,0.79021,0.78998,0.7901,137400000.0
2008-05-07 12:15:00,0.79,0.79,0.7888,0.7888,163200000.0
2008-05-07 12:20:00,0.78913,0.78914,0.78854,0.78878,165800000.0
2008-05-07 12:25:00,0.78905,0.78905,0.7874,0.78766,137600000.0
2008-05-07 12:30:00,0.78831,0.78872,0.78731,0.7885,177400000.0
2008-05-07 12:35:00,0.78883,0.7892,0.78868,0.78868,151400000.0
2008-05-07 12:40:00,0.78859,0.78869,0.78806,0.78812,82000000.0
2008-05-07 12:45:00,0.78827,0.78869,0.7879,0.78837,198400000.0
2008-05-07 12:50:00,0.78812,0.78871,0.78812,0.7885,120400000.0
2008-05-07 12:55:00,0.7886,0.78927,0.78857,0.78909,108800000.0
2008-05-07 13:00:00,0.78886,0.7889,0.7883,0.78862,88000000.0
2008-05-07 13:05:00,0.78871,0.78888,0.78837,0.78837,125200000.0
2008-05-07 13:10:00,0.78833,0.78844,0.7882,0.78844,105600000.0
2008-05-07 13:15:00,0.7885,0.7885,0.78776,0.78781,181200000.0
2008-05-07 13:20:00,0.78773,0.78787,0.78742,0.78742,142600000.0
2008-05-07 13:25:00,0.78724,0.78776,0.7872,0.78773,105600000.0
2008-05-07 13:30:00,0.78779,0.78797,0.78754,0.78775,206400000.0
2008-05-07 13:35:00,0.78758,0.78802,0.78746,0.78781,86200000.0
2008-05-07 13:40:00,0.78828,0.78828,0.78697,0.7878,75200000.0
2008-05-07 13:45:00,0.7878,0.78782,0.78749,0.78754,89000000.0
2008-05-07 13:50:00,0.78765,0.78806,0.78764,0.78788,100200000.0
2008-05-07 13:55:00,0.78769,0.7878,0.78731,0.78742,139200000.0
2008-05-07 14:00:00,0.7877,0.78782,0.78698,0.78721,69800000.0
2008-05-07 14:05:00,0.78732,0.78745,0.78641,0.78743,94400000.0
2008-05-07 14:10:00,0.78741,0.78741,0.78655,0.78659,117200000.0
2008-05-07 14:15:00,0.78674,0.78696,0.78649,0.78666,83200000.0
2008-05-07 14:20:00,0.78659,0.78701,0.78653,0.78661,69800000.0
2008-05-07 14:25:00,0.78654,0.7866,0.78521,0.7856,71400000.0
2008-05-07 14:30:00,0.78565,0.78628,0.78565,0.78614,64000000.0
2008-05-07 14:35:00,0.78609,0.78636,0.78536,0.78541,62400000.0
2008-05-07 14:40:00,0.78524,0.78572,0.78513,0.78538,78400000.0
2008-05-07 14:45:00,0.78531,0.78531,0.78458,0.78474,61200000.0
2008-05-07 14:50:00,0.7849,0.78581,0.78489,0.78581,76200000.0
2008-05-07 14:55:00,0.7859,0.78607,0.78554,0.78601,60800000.0
2008-05-07 15:00:00,0.78599,0.78599,0.7851,0.7851,70400000.0
2008-05-07 15:05:00,0.78501,0.7858,0.78486,0.7857,70400000.0
2008-05-07 15:10:00,0.78571,0.78611,0.78571,0.78595,67200000.0
2008-05-07 15:15:00,0.78601,0.78608,0.78553,0.78608,72000000.0
2008-05-07 15:20:00,0.7859,0.78628,0.78568,0.78605,69200000.0
2008-05-07 15:25:00,0.78607,0.78611,0.78552,0.78578,54400000.0
2008-05-07 15:30:00,0.78567,0.78586,0.78482,0.78576,62400000.0
2008-05-07 15:35:00,0.78576,0.78576,0.78431,0.78522,64000000.0
2008-05-07 15:40:00,0.78526,0.78592,0.7852,0.7857,81000000.0
2008-05-07 15:45:00,0.78569,0.78666,0.78569,0.78662,76800000.0
2008-05-07 15:50:00,0.78669,0.78697,0.78651,0.78675,65600000.0
2008-05-07 15:55:00,0.78676,0.78676,0.78545,0.78636,74600000.0
2008-05-07 16:00:00,0.78639,0.78741,0.78634,0.78741,59200000.0
2008-05-07 16:05:00,0.78741,0.78762,0.7863,0.78726,70400000.0
2008-05-07 16:10:00,0.78723,0.78723,0.78639,0.78649,67200000.0
2008-05-07 16:15:00,0.78643,0.78682,0.78637,0.78644,70400000.0
2008-05-07 16:20:00,0.78647,0.78693,0.78615,0.78676,67200000.0
2008-05-07 16:25:00,0.78672,0.78686,0.78624,0.78624,75200000.0
2008-05-07 16:30:00,0.78638,0.78659,0.7862,0.78629,60800000.0
2008-05-07 16:35:00,0.78627,0.78671,0.78627,0.78664,62400000.0
2008-05-07 16:40:00,0.78678,0.78678,0.78613,0.78624,64000000.0
2008-05-07 16:45:00,0.78617,0.78621,0.78531,0.78567,73600000.0
2008-05-07 16:50:00,0.78538,0.78556,0.78514,0.78527,64000000.0
2008-05-07 16:55:00,0.78521,0.78525,0.78486,0.78498,66000000.0
2008-05-07 17:00:00,0.78498,0.78518,0.78458,0.78512,70400000.0
2008-05-07 17:05:00,0.78537,0.78583,0.78505,0.78511,67200000.0
2008-05-07 17:10:00,0.78498,0.785,0.78468,0.7848,68800000.0
2008-05-07 17:15:00,0.78487,0.78491,0.78401,0.78423,74000000.0
2008-05-07 17:20:00,0.78422,0.78422,0.78354,0.78354,62800000.0
2008-05-07 17:25:00,0.78338,0.78402,0.78314,0.78341,67200000.0
2008-05-07 17:30:00,0.7834,0.78382,0.78337,0.78382,62400000.0
2008-05-07 17:35:00,0.78392,0.78438,0.78371,0.78393,67200000.0
2008-05-07 17:40:00,0.78406,0.78414,0.78365,0.78365,69200000.0
2008-05-07 17:45:00,0.78351,0.78384,0.78337,0.78344,69200000.0
2008-05-07 17:50:00,0.783,0.78337,0.78264,0.78299,68800000.0
2008-05-07 17:55:00,0.78313,0.78358,0.78306,0.78358,62400000.0
2008-05-07 18:00:00,0.78357,0.78383,0.78348,0.78383,65600000.0
2008-05-07 18:05:00,0.78378,0.78409,0.78378,0.78404,60800000.0
2008-05-07 18:10:00,0.78405,0.78528,0.78405,0.78528,67200000.0
2008-05-07 18:15:00,0.78519,0.78526,0.78475,0.78475,64000000.0
2008-05-07 18:20:00,0.78489,0.78489,0.7841,0.78414,46400000.0
2008-05-07 18:25:00,0.78417,0.7848,0.78416,0.78468,65600000.0
2008-05-07 18:30:00,0.7847,0.78492,0.78449,0.78449,66000000.0
2008-05-07 18:35:00,0.78447,0.78484,0.78438,0.78481,52800000.0
2008-05-07 18:40:00,0.78487,0.78493,0.78379,0.78482,67200000.0
2008-05-07 18:45:00,0.78484,0.78562,0.78484,0.78559,54800000.0
2008-05-07 18:50:00,0.78545,0.78566,0.78524,0.78547,70400000.0
2008-05-07 18:55:00,0.78557,0.78569,0.78534,0.78568,73600000.0
2008-05-07 19:00:00,0.78575,0.78591,0.78555,0.78564,70800000.0
2008-05-07 19:05:00,0.78565,0.78567,0.78509,0.7851,59200000.0
2008-05-07 19:10:00,0.78504,0.78515,0.78482,0.78491,70400000.0
2008-05-07 19:15:00,0.78496,0.78504,0.78426,0.78433,68800000.0
2008-05-07 19:20:00,0.78449,0.78456,0.78393,0.7845,70400000.0
2008-05-07 19:25:00,0.78455,0.78471,0.78444,0.78471,65600000.0
2008-05-07 19:30:00,0.78483,0.78483,0.78425,0.78427,60800000.0
2008-05-07 19:35:00,0.78428,0.78449,0.784,0.78407,63400000.0
2008-05-07 19:40:00,0.78456,0.78461,0.7844,0.78454,48000000.0
2008-05-07 19:45:00,0.78457,0.78496,0.78436,0.7848,51200000.0
2008-05-07 19:50:00,0.78478,0.78532,0.78478,0.78524,57000000.0
2008-05-07 19:55:00,0.78531,0.78564,0.78531,0.78554,62400000.0
2008-05-07 20:00:00,0.78595,0.78639,0.78595,0.78611,60800000.0
2008-05-07 20:05:00,0.78602,0.7861,0.78566,0.78566,62400000.0
2008-05-07 20:10:00,0.78553,0.78632,0.78519,0.78605,73600000.0
2008-05-07 20:15:00,0.78604,0.78649,0.78604,0.78642,56000000.0
2008-05-07 20:20:00,0.78728,0.78728,0.78618,0.78664,52200000.0
2008-05-07 20:25:00,0.78684,0.78685,0.78649,0.78663,58400000.0
2008-05-07 20:30:00,0.7868,0.78705,0.78677,0.78704,67200000.0
2008-05-07 20:35:00,0.78725,0.78739,0.7866,0.78677,57000000.0
2008-05-07 20:40:00,0.78662,0.78662,0.78554,0.78603,56000000.0
2008-05-07 20:45:00,0.78619,0.78666,0.786,0.78622,60800000.0
2008-05-07 20:50:00,0.78633,0.78679,0.78632,0.78679,47800000.0
2008-05-07 20:55:00,0.78686,0.78704,0.78647,0.78663,56000000.0
2008-05-07 21:00:00,0.78651,0.78665,0.78579,0.78638,54400000.0
2008-05-07 21:05:00,0.78629,0.78665,0.78629,0.78637,49600000.0
2008-05-07 21:10:00,0.7863,0.78636,0.78592,0.786,62400000.0
2008-05-07 21:15:00,0.78596,0.78612,0.78554,0.78562,59600000.0
2008-05-07 21:20:00,0.78554,0.78606,0.78554,0.786,48400000.0
2008-05-07 21:25:00,0.78598,0.78619,0.78495,0.78592,51200000.0
2008-05-07 21:30:00,0.786,0.78639,0.786,0.78623,52800000.0
2008-05-07 21:35:00,0.78622,0.78673,0.78551,0.7867,57600000.0
2008-05-07 21:40:00,0.78671,0.78697,0.78659,0.78685,60800000.0
2008-05-07 21:45:00,0.78691,0.78724,0.78672,0.78672,61800000.0
2008-05-07 21:50:00,0.78677,0.78687,0.78657,0.78663,60800000.0
2008-05-07 21:55:00,0.78666,0.78677,0.78652,0.78677,59200000.0
2008-05-07 22:00:00,0.78675,0.78687,0.7866,0.78687,63400000.0
2008-05-07 22:05:00,0.7877,0.78775,0.78644,0.78667,76000000.0
2008-05-07 22:10:00,0.78678,0.78734,0.78671,0.78732,52800000.0
2008-05-07 22:15:00,0.78739,0.78762,0.78728,0.78741,59200000.0
2008-05-07 22:20:00,0.78747,0.78756,0.78735,0.78747,60800000.0
2008-05-07 22:25:00,0.78741,0.78786,0.78728,0.78734,60800000.0
2008-05-07 22:30:00,0.78733,0.78792,0.78729,0.78786,71400000.0
2008-05-07 22:35:00,0.78781,0.78824,0.78774,0.78824,46400000.0
2008-05-07 22:40:00,0.78812,0.78852,0.78806,0.78839,48000000.0
2008-05-07 22:45:00,0.78842,0.78845,0.78805,0.78817,57600000.0
2008-05-07 22:50:00,0.7881,0.78874,0.788,0.78811,57400000.0
2008-05-07 22:55:00,0.78853,0.78877,0.78733,0.7882,65600000.0
2008-05-07 23:00:00,0.7879,0.78825,0.7879,0.7882,57600000.0
2008-05-07 23:05:00,0.78823,0.78839,0.78819,0.7883,52800000.0
2008-05-07 23:10:00,0.7885,0.78897,0.78823,0.78828,56000000.0
2008-05-07 23:15:00,0.78838,0.78859,0.78815,0.78831,62800000.0
2008-05-07 23:20:00,0.78836,0.7886,0.7873,0.78857,52800000.0
2008-05-07 23:25:00,0.78855,0.78857,0.78849,0.78856,14400000.0
2008-05-07 23:30:00,0.78855,0.78855,0.7881,0.78834,48000000.0
2008-05-07 23:35:00,0.78839,0.78868,0.78839,0.78858,34000000.0
2008-05-07 23:40:00,0.78862,0.78878,0.78837,0.78878,38400000.0
2008-05-07 23:45:00,0.78888,0.78892,0.78831,0.78867,43200000.0
2008-05-07 23:50:00,0.7887,0.78875,0.78835,0.78845,49600000.0
2008-05-07 23:55:00,0.78846,0.78861,0.78813,0.78853,65600000.0
2008-05-08 00:00:00,0.78844,0.78862,0.78796,0.78814,67200000.0
2008-05-08 00:05:00,0.78826,0.78851,0.78797,0.78797,37200000.0
2008-05-08 00:10:00,0.788,0.78843,0.78738,0.78815,59600000.0
2008-05-08 00:15:00,0.78814,0.78822,0.78674,0.78787,57600000.0
2008-05-08 00:20:00,0.78791,0.78799,0.7877,0.78777,64000000.0
2008-05-08 00:25:00,0.78768,0.78816,0.7875,0.78816,63200000.0
2008-05-08 00:30:00,0.78797,0.78813,0.78779,0.78779,40800000.0
2008-05-08 00:35:00,0.788,0.788,0.78768,0.78789,43600000.0
2008-05-08 00:40:00,0.78813,0.78821,0.78785,0.78793,59200000.0
2008-05-08 00:45:00,0.78655,0.78655,0.78315,0.7837,60800000.0
2008-05-08 00:50:00,0.78359,0.78359,0.78244,0.78256,65600000.0
2008-05-08 00:55:00,0.78277,0.78292,0.7822,0.7822,60800000.0
2008-05-08 01:00:00,0.78218,0.78368,0.78218,0.78352,54400000.0
2008-05-08 01:05:00,0.78334,0.78334,0.78283,0.78294,51600000.0
2008-05-08 01:10:00,0.783,0.78389,0.783,0.78342,59600000.0
2008-05-08 01:15:00,0.7834,0.78451,0.78307,0.7841,56000000.0
2008-05-08 01:20:00,0.78402,0.78413,0.78347,0.78398,49600000.0
2008-05-08 01:25:00,0.78413,0.78415,0.78233,0.78282,59200000.0
2008-05-08 01:30:00,0.78187,0.78305,0.78187,0.78286,52800000.0
2008-05-08 01:35:00,0.78263,0.78334,0.78183,0.78321,68800000.0
2008-05-08 01:40:00,0.78346,0.7837,0.78231,0.78231,59200000.0
2008-05-08 01:45:00,0.78252,0.78255,0.78169,0.78171,64400000.0
2008-05-08 01:50:00,0.78175,0.78183,0.78139,0.78139,57600000.0
2008-05-08 01:55:00,0.78137,0.78158,0.78077,0.78113,62800000.0
2008-05-08 02:00:00,0.78102,0.78135,0.7809,0.78127,62400000.0
2008-05-08 02:05:00,0.78094,0.7815,0.78094,0.78097,60800000.0
2008-05-08 02:10:00,0.78075,0.78095,0.78045,0.78054,57600000.0
2008-05-08 02:15:00,0.78008,0.78085,0.78008,0.78066,59600000.0
2008-05-08 02:20:00,0.78056,0.78114,0.78022,0.78114,59200000.0
2008-05-08 02:25:00,0.7812,0.78171,0.78083,0.78168,63400000.0
2008-05-08 02:30:00,0.78168,0.7823,0.78152,0.78179,52800000.0
2008-05-08 02:35:00,0.78188,0.78245,0.78168,0.78245,67200000.0
2008-05-08 02:40:00,0.78256,0.78266,0.78231,0.78256,63200000.0
2008-05-08 02:45:00,0.78251,0.78283,0.7812,0.78225,66600000.0
2008-05-08 02:50:00,0.78213,0.78229,0.78199,0.78229,65600000.0
2008-05-08 02:55:00,0.78215,0.78278,0.78195,0.78277,59200000.0
2008-05-08 03:00:00,0.78279,0.78284,0.78172,0.78259,67200000.0
2008-05-08 03:05:00,0.78257,0.78313,0.78257,0.7828,49600000.0
2008-05-08 03:10:00,0.78294,0.78306,0.78269,0.78285,62400000.0
2008-05-08 03:15:00,0.78259,0.7831,0.78252,0.7831,59200000.0
2008-05-08 03:20:00,0.78309,0.7832,0.78258,0.78266,65000000.0
2008-05-08 03:25:00,0.78262,0.78262,0.78212,0.78216,62400000.0
2008-05-08 03:30:00,0.78236,0.78318,0.78222,0.78237,53200000.0
2008-05-08 03:35:00,0.78199,0.78242,0.78179,0.78203,65600000.0
2008-05-08 03:40:00,0.78174,0.78174,0.78102,0.78121,51200000.0
2008-05-08 03:45:00,0.78088,0.78116,0.78074,0.78092,48400000.0
2008-05-08 03:50:00,0.78071,0.78071,0.77946,0.78015,60800000.0
2008-05-08 03:55:00,0.78036,0.78116,0.77973,0.78116,52200000.0
2008-05-08 04:00:00,0.78085,0.78094,0.78054,0.78054,54400000.0
2008-05-08 04:05:00,0.7808,0.781,0.78007,0.78029,65600000.0
2008-05-08 04:10:00,0.78019,0.78032,0.78006,0.78006,46400000.0
2008-05-08 04:15:00,0.78003,0.78012,0.77905,0.7798,56400000.0
2008-05-08 04:20:00,0.77984,0.78061,0.7791,0.78061,49000000.0
2008-05-08 04:25:00,0.78048,0.78048,0.77914,0.77982,75200000.0
2008-05-08 04:30:00,0.78,0.78012,0.77967,0.77973,48000000.0
2008-05-08 04:35:00,0.77985,0.78133,0.77982,0.78133,65600000.0
2008-05-08 04:40:00,0.78158,0.78173,0.7813,0.78154,57600000.0
2008-05-08 04:45:00,0.78116,0.78169,0.78116,0.78163,45800000.0
2008-05-08 04:50:00,0.78164,0.78172,0.78148,0.7815,60800000.0
2008-05-08 04:55:00,0.78133,0.78133,0.78116,0.7812,67200000.0
2008-05-08 05:00:00,0.7811,0.78135,0.78099,0.78103,59200000.0
2008-05-08 05:05:00,0.78096,0.78109,0.78048,0.78062,62400000.0
2008-05-08 05:10:00,0.78072,0.78116,0.78049,0.78116,59600000.0
2008-05-08 05:15:00,0.78129,0.78145,0.78085,0.78087,44800000.0
2008-05-08 05:20:00,0.78088,0.78088,0.78045,0.78048,44800000.0
2008-05-08 05:25:00,0.7808,0.78084,0.7806,0.78075,44800000.0
2008-05-08 05:30:00,0.7808,0.7812,0.77985,0.78111,64400000.0
2008-05-08 05:35:00,0.78113,0.78172,0.78061,0.78167,51200000.0
2008-05-08 05:40:00,0.78152,0.78164,0.78142,0.78146,52800000.0
2008-05-08 05:45:00,0.78143,0.78164,0.78127,0.78164,59200000.0
2008-05-08 05:50:00,0.78193,0.78204,0.78178,0.78191,68200000.0
2008-05-08 05:55:00,0.78212,0.78218,0.78168,0.78179,62400000.0
2008-05-08 06:00:00,0.78199,0.78213,0.78097,0.78206,70800000.0
2008-05-08 06:05:00,0.78202,0.78234,0.78076,0.78197,67200000.0
2008-05-08 06:10:00,0.78223,0.78223,0.78151,0.78151,46400000.0
2008-05-08 06:15:00,0.78148,0.78151,0.78113,0.78119,72000000.0
2008-05-08 06:20:00,0.78096,0.78104,0.78068,0.78072,54400000.0
2008-05-08 06:25:00,0.78076,0.78102,0.78066,0.78071,51200000.0
2008-05-08 06:30:00,0.78057,0.78077,0.78041,0.78076,56000000.0
2008-05-08 06:35:00,0.78085,0.78093,0.77988,0.78078,59600000.0
2008-05-08 06:40:00,0.78073,0.78082,0.78044,0.78065,64000000.0
2008-05-08 06:45:00,0.78081,0.78097,0.78063,0.78074,75200000.0
2008-05-08 06:50:00,0.78074,0.78088,0.78045,0.78059,62400000.0
2008-05-08 06:55:00,0.78059,0.78096,0.78049,0.78054,60800000.0
2008-05-08 07:00:00,0.78066,0.78074,0.78012,0.78032,67200000.0
2008-05-08 07:05:00,0.78037,0.78039,0.77971,0.78026,56000000.0
2008-05-08 07:10:00,0.78008,0.78042,0.77998,0.7803,62400000.0
2008-05-08 07:15:00,0.78028,0.78043,0.78022,0.78022,58400000.0
2008-05-08 07:20:00,0.78025,0.78025,0.77969,0.7802,57000000.0
2008-05-08 07:25:00,0.78014,0.78021,0.77952,0.77991,62400000.0
2008-05-08 07:30:00,0.7799,0.77991,0.77949,0.77949,72000000.0
2008-05-08 07:35:00,0.77973,0.78029,0.77908,0.78012,65600000.0
2008-05-08 07:40:00,0.78014,0.78014,0.77928,0.77964,63400000.0
2008-05-08 07:45:00,0.77973,0.78044,0.77973,0.78037,72000000.0
2008-05-08 07:50:00,0.78019,0.78019,0.77965,0.77965,58000000.0
2008-05-08 07:55:00,0.77937,0.78024,0.77937,0.78007,69200000.0
2008-05-08 08:00:00,0.78006,0.7809,0.78006,0.7809,49600000.0
2008-05-08 08:05:00,0.78106,0.78158,0.78028,0.78057,68800000.0
2008-05-08 08:10:00,0.78066,0.78084,0.78028,0.7808,66600000.0
2008-05-08 08:15:00,0.78082,0.78105,0.78042,0.78042,56000000.0
2008-05-08 08:20:00,0.78035,0.78045,0.7795,0.78045,54400000.0
2008-05-08 08:25:00,0.78014,0.78059,0.77918,0.78059,68800000.0
2008-05-08 08:30:00,0.78059,0.78075,0.77985,0.77988,70400000.0
2008-05-08 08:35:00,0.7798,0.78058,0.7796,0.78043,96000000.0
2008-05-08 08:40:00,0.78002,0.78111,0.77999,0.78089,70400000.0
2008-05-08 08:45:00,0.78088,0.7809,0.78061,0.78086,107200000.0
2008-05-08 08:50:00,0.78093,0.78124,0.78079,0.78092,169000000.0
2008-05-08 08:55:00,0.78095,0.78134,0.78071,0.78121,79400000.0
2008-05-08 09:00:00,0.78115,0.78134,0.78021,0.78042,100000000.0
2008-05-08 09:05:00,0.7804,0.78046,0.77909,0.77929,123600000.0
2008-05-08 09:10:00,0.77911,0.77911,0.77814,0.779,119400000.0
2008-05-08 09:15:00,0.77918,0.77997,0.77918,0.77951,137200000.0
2008-05-08 09:20:00,0.77933,0.7795,0.77893,0.77913,91600000.0
2008-05-08 09:25:00,0.77905,0.77937,0.77889,0.77937,132800000.0
2008-05-08 09:30:00,0.7794,0.77973,0.7793,0.77949,128400000.0
2008-05-08 09:35:00,0.77936,0.77955,0.77881,0.77915,284000000.0
2008-05-08 09:40:00,0.77895,0.77918,0.77837,0.77918,297600000.0
2008-05-08 09:45:00,0.77925,0.77961,0.77878,0.7788,102800000.0
2008-05-08 09:50:00,0.77874,0.77909,0.77872,0.77889,328400000.0
2008-05-08 09:55:00,0.77887,0.77887,0.77836,0.77844,253200000.0
2008-05-08 10:00:00,0.77845,0.77903,0.77836,0.77859,286800000.0
2008-05-08 10:05:00,0.77833,0.77838,0.77809,0.77815,202000000.0
2008-05-08 10:10:00,0.77818,0.77844,0.77778,0.77839,264800000.0
2008-05-08 10:15:00,0.77843,0.77888,0.77843,0.7788,174400000.0
2008-05-08 10:20:00,0.77881,0.77881,0.77862,0.7787,272000000.0
2008-05-08 10:25:00,0.7787,0.77877,0.77785,0.77785,225400000.0
2008-05-08 10:30:00,0.77779,0.77779,0.77733,0.77765,137600000.0
2008-05-08 10:35:00,0.77756,0.77796,0.77735,0.77784,91200000.0
2008-05-08 10:40:00,0.77793,0.77793,0.77758,0.77789,168400000.0
2008-05-08 10:45:00,0.77771,0.77817,0.77771,0.77791,188000000.0
2008-05-08 10:50:00,0.77787,0.77803,0.7776,0.7776,219200000.0
2008-05-08 10:55:00,0.77761,0.77806,0.77757,0.77801,234600000.0
2008-05-08 11:00:00,0.77791,0.77839,0.77747,0.77837,250200000.0
2008-05-08 11:05:00,0.77831,0.77882,0.77829,0.77881,198400000.0
2008-05-08 11:10:00,0.77877,0.7793,0.77863,0.77917,305800000.0
2008-05-08 11:15:00,0.77929,0.77961,0.77911,0.77937,128800000.0
2008-05-08 11:20:00,0.77914,0.77954,0.77898,0.77954,243000000.0
2008-05-08 11:25:00,0.77955,0.78004,0.77944,0.78004,248400000.0
2008-05-08 11:30:00,0.77997,0.77997,0.77923,0.77938,115200000.0
2008-05-08 11:35:00,0.77912,0.77954,0.77912,0.77926,176000000.0
2008-05-08 11:40:00,0.77931,0.77992,0.77931,0.77936,168000000.0
2008-05-08 11:45:00,0.77933,0.77948,0.7784,0.77943,141800000.0
2008-05-08 11:50:00,0.77946,0.77983,0.77925,0.77967,188200000.0
2008-05-08 11:55:00,0.77958,0.7797,0.77912,0.7795,214400000.0
2008-05-08 12:00:00,0.77936,0.77951,0.77906,0.77915,118400000.0
2008-05-08 12:05:00,0.77917,0.77917,0.77868,0.77877,129400000.0
2008-05-08 12:10:00,0.77876,0.77968,0.77876,0.7794,138000000.0
2008-05-08 12:15:00,0.7794,0.77979,0.77923,0.77923,156800000.0
2008-05-08 12:20:00,0.7793,0.77979,0.77923,0.77979,167200000.0
2008-05-08 12:25:00,0.77985,0.7804,0.77903,0.77938,138000000.0
2008-05-08 12:30:00,0.78042,0.78092,0.77938,0.78058,177600000.0
2008-05-08 12:35:00,0.78057,0.78067,0.7805,0.78061,152400000.0
2008-05-08 12:40:00,0.7806,0.78081,0.78044,0.78051,81600000.0
2008-05-08 12:45:00,0.78054,0.78061,0.78031,0.78035,198800000.0
2008-05-08 12:50:00,0.78034,0.78072,0.78025,0.78032,120400000.0
2008-05-08 12:55:00,0.78032,0.78044,0.78001,0.78044,109200000.0
2008-05-08 13:00:00,0.78072,0.78077,0.78013,0.78013,88400000.0
2008-05-08 13:05:00,0.78,0.78058,0.77996,0.78033,124800000.0
2008-05-08 13:10:00,0.78019,0.78045,0.78007,0.78045,106000000.0
2008-05-08 13:15:00,0.78043,0.78052,0.78013,0.78026,180800000.0
2008-05-08 13:20:00,0.7801,0.78035,0.7799,0.7799,143200000.0
2008-05-08 13:25:00,0.78017,0.78021,0.77974,0.77997,109200000.0
2008-05-08 13:30:00,0.77979,0.77985,0.77925,0.77965,206400000.0
2008-05-08 13:35:00,0.77965,0.77981,0.77906,0.77906,86400000.0
2008-05-08 13:40:00,0.77933,0.78016,0.77845,0.78008,75200000.0
2008-05-08 13:45:00,0.78003,0.78116,0.77994,0.78054,89000000.0
2008-05-08 13:50:00,0.78059,0.7806,0.77962,0.77978,92800000.0
2008-05-08 13:55:00,0.77979,0.77992,0.77936,0.77936,140000000.0
2008-05-08 14:00:00,0.77946,0.77958,0.77913,0.77913,66600000.0
2008-05-08 14:05:00,0.77901,0.7799,0.77811,0.77966,101200000.0
2008-05-08 14:10:00,0.77965,0.78046,0.77962,0.77992,128000000.0
2008-05-08 14:15:00,0.77993,0.78027,0.77935,0.78024,89000000.0
2008-05-08 14:20:00,0.78023,0.7804,0.78002,0.78015,69200000.0
2008-05-08 14:25:00,0.78023,0.78034,0.7794,0.7794,72000000.0
2008-05-08 14:30:00,0.77935,0.77965,0.77887,0.77932,64000000.0
2008-05-08 14:35:00,0.77904,0.78014,0.77837,0.78014,62400000.0
2008-05-08 14:40:00,0.78032,0.78095,0.77997,0.77997,78400000.0
2008-05-08 14:45:00,0.77991,0.78058,0.77985,0.78043,60800000.0
2008-05-08 14:50:00,0.78039,0.78084,0.78031,0.78058,76800000.0
2008-05-08 14:55:00,0.78057,0.78099,0.78014,0.78047,60800000.0
2008-05-08 15:00:00,0.78056,0.78142,0.78056,0.78142,70400000.0
2008-05-08 15:05:00,0.78137,0.78148,0.781,0.78142,70400000.0
2008-05-08 15:10:00,0.78152,0.7819,0.78143,0.78146,67600000.0
2008-05-08 15:15:00,0.78142,0.78142,0.78069,0.78095,72000000.0
2008-05-08 15:20:00,0.78092,0.78092,0.78022,0.78068,68200000.0
2008-05-08 15:25:00,0.78075,0.78098,0.7807,0.78098,62400000.0
2008-05-08 15:30:00,0.78095,0.78143,0.78015,0.78096,61200000.0
2008-05-08 15:35:00,0.78093,0.78093,0.77967,0.78052,65600000.0
2008-05-08 15:40:00,0.78034,0.78044,0.77967,0.77982,81600000.0
2008-05-08 15:45:00,0.77995,0.78007,0.77958,0.77958,76800000.0
2008-05-08 15:50:00,0.77958,0.78022,0.77956,0.77999,66000000.0
2008-05-08 15:55:00,0.77988,0.78035,0.7791,0.77975,75600000.0
2008-05-08 16:00:00,0.78028,0.78077,0.78028,0.78077,59200000.0
2008-05-08 16:05:00,0.78101,0.7811,0.77963,0.78106,70400000.0
2008-05-08 16:10:00,0.78101,0.78101,0.78022,0.78046,67200000.0
2008-05-08 16:15:00,0.78041,0.78075,0.78017,0.78055,70800000.0
2008-05-08 16:20:00,0.78054,0.78066,0.78009,0.78022,67600000.0
2008-05-08 16:25:00,0.78015,0.78052,0.78003,0.78044,75200000.0
2008-05-08 16:30:00,0.7803,0.78053,0.78,0.78008,60800000.0
2008-05-08 16:35:00,0.7801,0.78054,0.78005,0.78005,62400000.0
2008-05-08 16:40:00,0.78017,0.78072,0.78015,0.78066,64000000.0
2008-05-08 16:45:00,0.78046,0.78085,0.78023,0.78039,73400000.0
2008-05-08 16:50:00,0.78016,0.78034,0.77982,0.78028,64000000.0
2008-05-08 16:55:00,0.78032,0.78048,0.78009,0.78045,65600000.0
2008-05-08 17:00:00,0.78061,0.78119,0.78048,0.78102,70400000.0
2008-05-08 17:05:00,0.78112,0.78161,0.78092,0.78158,67200000.0
2008-05-08 17:10:00,0.7816,0.78204,0.78127,0.782,68800000.0
2008-05-08 17:15:00,0.78186,0.78212,0.78173,0.78176,74000000.0
2008-05-08 17:20:00,0.78197,0.78256,0.78188,0.78232,62400000.0
2008-05-08 17:25:00,0.78244,0.78262,0.7816,0.78184,67000000.0
2008-05-08 17:30:00,0.78167,0.78215,0.78148,0.78208,62400000.0
2008-05-08 17:35:00,0.78204,0.78214,0.78173,0.78189,67600000.0
2008-05-08 17:40:00,0.78193,0.7827,0.78193,0.78245,62200000.0
2008-05-08 17:45:00,0.7826,0.78291,0.7825,0.78289,68800000.0
2008-05-08 17:50:00,0.78268,0.78329,0.78268,0.78306,69200000.0
2008-05-08 17:55:00,0.78293,0.78419,0.78293,0.78418,59200000.0
2008-05-08 18:00:00,0.78415,0.78438,0.78399,0.78434,68200000.0
2008-05-08 18:05:00,0.7845,0.78472,0.78421,0.78429,60800000.0
2008-05-08 18:10:00,0.78427,0.78434,0.78385,0.78404,67200000.0
2008-05-08 18:15:00,0.78416,0.78443,0.78346,0.78361,73600000.0
2008-05-08 18:20:00,0.78365,0.7838,0.78316,0.78324,59200000.0
2008-05-08 18:25:00,0.78322,0.78374,0.78318,0.78334,65600000.0
2008-05-08 18:30:00,0.78333,0.78354,0.78327,0.78335,65600000.0
2008-05-08 18:35:00,0.78351,0.78372,0.78336,0.78363,51200000.0
2008-05-08 18:40:00,0.78355,0.78376,0.78239,0.78341,66600000.0
2008-05-08 18:45:00,0.78345,0.78384,0.78322,0.78384,46400000.0
2008-05-08 18:50:00,0.78373,0.78392,0.78332,0.78335,70400000.0
2008-05-08 18:55:00,0.78372,0.78413,0.78372,0.78413,73600000.0
2008-05-08 19:00:00,0.78436,0.78437,0.78367,0.78384,70200000.0
2008-05-08 19:05:00,0.78385,0.78389,0.78342,0.78347,59200000.0
2008-05-08 19:10:00,0.78349,0.78363,0.78312,0.78354,69800000.0
2008-05-08 19:15:00,0.78363,0.7838,0.78335,0.78371,68800000.0
2008-05-08 19:20:00,0.78371,0.78389,0.78367,0.78375,52800000.0
2008-05-08 19:25:00,0.78385,0.78431,0.78378,0.78389,65600000.0
2008-05-08 19:30:00,0.784,0.784,0.78372,0.78394,61600000.0
2008-05-08 19:35:00,0.78457,0.78457,0.7834,0.78347,36800000.0
2008-05-08 19:40:00,0.78383,0.78454,0.78372,0.78454,49600000.0
2008-05-08 19:45:00,0.78466,0.78478,0.78424,0.78447,51200000.0
2008-05-08 19:50:00,0.78431,0.78506,0.78413,0.78462,57600000.0
2008-05-08 19:55:00,0.78455,0.78505,0.78449,0.78482,65000000.0
2008-05-08 20:00:00,0.78479,0.78498,0.7846,0.78466,59200000.0
2008-05-08 20:05:00,0.78462,0.78463,0.78394,0.7846,51200000.0
2008-05-08 20:10:00,0.78455,0.7846,0.78438,0.78439,65600000.0
2008-05-08 20:15:00,0.78437,0.7845,0.78407,0.78408,56000000.0
2008-05-08 20:20:00,0.7839,0.7839,0.78371,0.78377,43200000.0
2008-05-08 20:25:00,0.78366,0.78452,0.78351,0.78443,57600000.0
2008-05-08 20:30:00,0.78371,0.78378,0.78356,0.78358,67200000.0
2008-05-08 20:35:00,0.78378,0.78425,0.78369,0.78425,62400000.0
2008-05-08 20:40:00,0.78445,0.78457,0.78344,0.78414,56000000.0
2008-05-08 20:45:00,0.784,0.78457,0.7839,0.78453,59200000.0
2008-05-08 20:50:00,0.78431,0.78431,0.78399,0.78417,49600000.0
2008-05-08 20:55:00,0.78421,0.78433,0.78357,0.78366,54400000.0
2008-05-08 21:00:00,0.78371,0.78413,0.78309,0.78398,56000000.0
2008-05-08 21:05:00,0.78395,0.78395,0.78364,0.78369,49600000.0
2008-05-08 21:10:00,0.78348,0.78376,0.78315,0.78327,52600000.0
2008-05-08 21:15:00,0.78347,0.78414,0.78295,0.78411,65600000.0
2008-05-08 21:20:00,0.78317,0.78415,0.78317,0.78411,48000000.0
2008-05-08 21:25:00,0.78412,0.78431,0.78311,0.78345,51200000.0
2008-05-08 21:30:00,0.78337,0.78376,0.78337,0.78358,43200000.0
2008-05-08 21:35:00,0.78353,0.7836,0.78327,0.78359,38800000.0
2008-05-08 21:40:00,0.78367,0.78384,0.78356,0.78372,59200000.0
2008-05-08 21:45:00,0.78376,0.78378,0.78343,0.7836,49600000.0
2008-05-08 21:50:00,0.78365,0.78406,0.7835,0.78357,61200000.0
2008-05-08 21:55:00,0.78404,0.78406,0.78378,0.78399,59200000.0
2008-05-08 22:00:00,0.78404,0.78412,0.78359,0.78378,64000000.0
2008-05-08 22:05:00,0.78367,0.78381,0.78355,0.78378,64000000.0
2008-05-08 22:10:00,0.78351,0.78411,0.7833,0.78405,54400000.0
2008-05-08 22:15:00,0.78395,0.78498,0.78395,0.78474,59600000.0
2008-05-08 22:20:00,0.785,0.78525,0.78478,0.78518,70800000.0
2008-05-08 22:25:00,0.78516,0.7852,0.78412,0.78451,51200000.0
2008-05-08 22:30:00,0.78451,0.785,0.78451,0.78456,72000000.0
2008-05-08 22:35:00,0.78481,0.78498,0.78472,0.78487,51200000.0
2008-05-08 22:40:00,0.78481,0.78481,0.78413,0.78413,36200000.0
2008-05-08 22:45:00,0.78422,0.78445,0.78384,0.78406,65600000.0
2008-05-08 22:50:00,0.7841,0.78419,0.78383,0.78387,57600000.0
2008-05-08 22:55:00,0.78434,0.78434,0.78273,0.78414,65600000.0
2008-05-08 23:00:00,0.78415,0.78438,0.78395,0.78435,65600000.0
2008-05-08 23:05:00,0.7844,0.78492,0.7844,0.78492,52800000.0
2008-05-08 23:10:00,0.78494,0.78562,0.78482,0.78538,57600000.0
2008-05-08 23:15:00,0.78532,0.78581,0.78532,0.78553,62400000.0
2008-05-08 23:20:00,0.78559,0.78559,0.7845,0.78518,54400000.0
2008-05-08 23:25:00,0.78529,0.78529,0.78447,0.78449,54400000.0
2008-05-08 23:30:00,0.78463,0.78485,0.78463,0.78477,48000000.0
2008-05-08 23:35:00,0.78464,0.78489,0.78461,0.78481,49600000.0
2008-05-08 23:40:00,0.78487,0.78507,0.78467,0.78472,30400000.0
2008-05-08 23:45:00,0.78512,0.78517,0.78465,0.78474,52200000.0
2008-05-08 23:50:00,0.78497,0.78497,0.78444,0.7847,52800000.0
2008-05-08 23:55:00,0.78484,0.78524,0.78484,0.78501,38800000.0
2008-05-09 00:00:00,0.785,0.78525,0.78455,0.78478,67600000.0
2008-05-09 00:05:00,0.78477,0.78504,0.78465,0.78465,39400000.0
2008-05-09 00:10:00,0.78491,0.78492,0.78382,0.78487,59200000.0
2008-05-09 00:15:00,0.78493,0.78528,0.78384,0.78508,57600000.0
2008-05-09 00:20:00,0.78501,0.78501,0.78433,0.78439,64000000.0
2008-05-09 00:25:00,0.78452,0.78457,0.78424,0.78457,51600000.0
2008-05-09 00:30:00,0.78451,0.78497,0.78451,0.78487,50000000.0
2008-05-09 00:35:00,0.785,0.78503,0.78463,0.78469,38400000.0
2008-05-09 00:40:00,0.78421,0.78456,0.78421,0.7843,52800000.0
2008-05-09 00:45:00,0.78447,0.7847,0.7842,0.78464,46400000.0
2008-05-09 00:50:00,0.78461,0.78473,0.78414,0.78448,53800000.0
2008-05-09 00:55:00,0.78455,0.78495,0.78451,0.78495,60800000.0
2008-05-09 01:00:00,0.78493,0.78493,0.78399,0.78435,59200000.0
2008-05-09 01:05:00,0.784,0.78444,0.78391,0.78437,60200000.0
2008-05-09 01:10:00,0.78444,0.7849,0.78412,0.7849,59200000.0
2008-05-09 01:15:00,0.78488,0.78488,0.78362,0.7843,51200000.0
2008-05-09 01:20:00,0.78426,0.78448,0.78399,0.78399,62800000.0
2008-05-09 01:25:00,0.78394,0.78431,0.78367,0.78431,59200000.0
2008-05-09 01:30:00,0.78288,0.78482,0.78288,0.78469,53200000.0
2008-05-09 01:35:00,0.78448,0.78521,0.78386,0.78519,68800000.0
2008-05-09 01:40:00,0.78531,0.78531,0.78476,0.78476,59200000.0
2008-05-09 01:45:00,0.78467,0.78512,0.7845,0.78486,56400000.0
2008-05-09 01:50:00,0.78486,0.78508,0.78453,0.78508,58000000.0
2008-05-09 01:55:00,0.78508,0.78549,0.78483,0.78483,50000000.0
2008-05-09 02:00:00,0.78503,0.78506,0.78439,0.78492,62400000.0
2008-05-09 02:05:00,0.78489,0.78498,0.78465,0.78484,60800000.0
2008-05-09 02:10:00,0.78483,0.78505,0.78444,0.78497,52800000.0
2008-05-09 02:15:00,0.78487,0.78504,0.78436,0.78462,46400000.0
2008-05-09 02:20:00,0.78453,0.78529,0.7838,0.78469,57600000.0
2008-05-09 02:25:00,0.78467,0.78467,0.78373,0.78398,64000000.0
2008-05-09 02:30:00,0.78411,0.78423,0.78378,0.78378,52800000.0
2008-05-09 02:35:00,0.78383,0.78393,0.78333,0.78348,67600000.0
2008-05-09 02:40:00,0.78357,0.78376,0.78328,0.78351,65600000.0
2008-05-09 02:45:00,0.78356,0.78362,0.78214,0.78343,67200000.0
2008-05-09 02:50:00,0.78302,0.78342,0.783,0.78339,66000000.0
2008-05-09 02:55:00,0.78348,0.78359,0.78312,0.78313,61200000.0
2008-05-09 03:00:00,0.78309,0.78314,0.78178,0.78301,67200000.0
2008-05-09 03:05:00,0.78288,0.7835,0.78288,0.78345,49600000.0
2008-05-09 03:10:00,0.78329,0.78361,0.78319,0.78346,67600000.0
2008-05-09 03:15:00,0.78332,0.78356,0.78297,0.78299,57600000.0
2008-05-09 03:20:00,0.78331,0.78375,0.78308,0.78375,65600000.0
2008-05-09 03:25:00,0.78371,0.78379,0.7833,0.7833,59200000.0
2008-05-09 03:30:00,0.78352,0.78362,0.78254,0.78254,49600000.0
2008-05-09 03:35:00,0.78265,0.78313,0.78234,0.78305,64400000.0
2008-05-09 03:40:00,0.78305,0.78328,0.78294,0.7831,51200000.0
2008-05-09 03:45:00,0.78308,0.78331,0.78249,0.78266,51200000.0
2008-05-09 03:50:00,0.78222,0.78289,0.78188,0.78211,60800000.0
2008-05-09 03:55:00,0.78227,0.78227,0.78154,0.78221,52800000.0
2008-05-09 04:00:00,0.78209,0.78227,0.78189,0.78211,59600000.0
2008-05-09 04:05:00,0.78198,0.78232,0.78167,0.78228,65600000.0
2008-05-09 04:10:00,0.78214,0.78214,0.78137,0.78147,46400000.0
2008-05-09 04:15:00,0.78164,0.782,0.78158,0.78178,63400000.0
2008-05-09 04:20:00,0.7821,0.7823,0.78125,0.78223,46400000.0
2008-05-09 04:25:00,0.78226,0.78226,0.78162,0.78192,63200000.0
2008-05-09 04:30:00,0.78198,0.78284,0.78195,0.78281,48000000.0
2008-05-09 04:35:00,0.7828,0.7828,0.78217,0.78244,62400000.0
2008-05-09 04:40:00,0.78221,0.78231,0.78216,0.78231,49600000.0
2008-05-09 04:45:00,0.78236,0.78274,0.78233,0.78257,51200000.0
2008-05-09 04:50:00,0.78258,0.78284,0.78213,0.78265,60200000.0
2008-05-09 04:55:00,0.78252,0.7826,0.78211,0.78229,66600000.0
2008-05-09 05:00:00,0.78235,0.78286,0.78235,0.78239,59200000.0
2008-05-09 05:05:00,0.78273,0.78284,0.78228,0.78245,49600000.0
2008-05-09 05:10:00,0.78278,0.78283,0.7826,0.78266,49600000.0
2008-05-09 05:15:00,0.78215,0.78272,0.78215,0.78248,40000000.0
2008-05-09 05:20:00,0.78248,0.78253,0.78178,0.78253,53200000.0
2008-05-09 05:25:00,0.78249,0.78275,0.78234,0.78248,52800000.0
2008-05-09 05:30:00,0.7821,0.78248,0.78123,0.78248,63400000.0
2008-05-09 05:35:00,0.78256,0.7827,0.78241,0.78257,40000000.0
2008-05-09 05:40:00,0.78233,0.78235,0.78197,0.78203,60200000.0
2008-05-09 05:45:00,0.78216,0.78216,0.78156,0.78174,72400000.0
2008-05-09 05:50:00,0.78169,0.7817,0.78113,0.78136,53200000.0
2008-05-09 05:55:00,0.78144,0.78209,0.78143,0.78205,62800000.0
2008-05-09 06:00:00,0.78214,0.78236,0.78095,0.78225,70400000.0
2008-05-09 06:05:00,0.78243,0.78264,0.78136,0.78256,67200000.0
2008-05-09 06:10:00,0.78264,0.78264,0.78215,0.78234,51200000.0
2008-05-09 06:15:00,0.7821,0.7821,0.78177,0.78191,72000000.0
2008-05-09 06:20:00,0.78192,0.78226,0.78177,0.78206,51200000.0
2008-05-09 06:25:00,0.78198,0.78202,0.78172,0.78172,57600000.0
2008-05-09 06:30:00,0.78185,0.78243,0.78183,0.78201,60800000.0
2008-05-09 06:35:00,0.78258,0.7826,0.78118,0.78202,59600000.0
2008-05-09 06:40:00,0.78208,0.78237,0.78189,0.78229,52800000.0
2008-05-09 06:45:00,0.78228,0.78253,0.7822,0.78253,65600000.0
2008-05-09 06:50:00,0.78245,0.78246,0.78187,0.78213,57600000.0
2008-05-09 06:55:00,0.78208,0.78242,0.78183,0.78208,48000000.0
2008-05-09 07:00:00,0.78211,0.78246,0.78203,0.78212,67200000.0
2008-05-09 07:05:00,0.78268,0.78316,0.78268,0.78316,56000000.0
2008-05-09 07:10:00,0.78301,0.78301,0.78215,0.78225,62400000.0
2008-05-09 07:15:00,0.78208,0.78247,0.78204,0.78247,28800000.0
2008-05-09 07:20:00,0.78247,0.78278,0.78214,0.78244,52800000.0
2008-05-09 07:25:00,0.78239,0.78303,0.78217,0.78226,50400000.0
2008-05-09 07:30:00,0.78219,0.78265,0.78219,0.78245,71400000.0
2008-05-09 07:35:00,0.78226,0.78284,0.78151,0.78259,66000000.0
2008-05-09 07:40:00,0.78276,0.78346,0.78252,0.78333,70400000.0
2008-05-09 07:45:00,0.78211,0.78318,0.78211,0.78288,70800000.0
2008-05-09 07:50:00,0.78312,0.78321,0.7828,0.78315,46400000.0
2008-05-09 07:55:00,0.78315,0.78346,0.7831,0.78322,67600000.0
2008-05-09 08:00:00,0.7834,0.78431,0.78331,0.78405,62400000.0
2008-05-09 08:05:00,0.78409,0.78449,0.78353,0.78421,68800000.0
2008-05-09 08:10:00,0.78423,0.78452,0.78405,0.78438,67200000.0
2008-05-09 08:15:00,0.78452,0.78453,0.78339,0.78342,58000000.0
2008-05-09 08:20:00,0.78367,0.78382,0.78329,0.78364,54400000.0
2008-05-09 08:25:00,0.7837,0.7837,0.7831,0.78334,68800000.0
2008-05-09 08:30:00,0.78339,0.78366,0.78302,0.78302,69800000.0
2008-05-09 08:35:00,0.78315,0.78367,0.78254,0.78306,104000000.0
2008-05-09 08:40:00,0.78306,0.78376,0.78303,0.78359,70400000.0
2008-05-09 08:45:00,0.78367,0.78393,0.78366,0.78386,107200000.0
2008-05-09 08:50:00,0.78382,0.78389,0.78356,0.78372,169800000.0
2008-05-09 08:55:00,0.78397,0.78434,0.78395,0.78434,80000000.0
2008-05-09 09:00:00,0.78423,0.78474,0.78383,0.784,99200000.0
2008-05-09 09:05:00,0.78411,0.78443,0.78401,0.78438,123200000.0
2008-05-09 09:10:00,0.78429,0.78429,0.78338,0.78424,120200000.0
2008-05-09 09:15:00,0.78408,0.78421,0.78374,0.78395,136400000.0
2008-05-09 09:20:00,0.78391,0.78391,0.7834,0.78383,93200000.0
2008-05-09 09:25:00,0.78378,0.78378,0.783,0.783,132800000.0
2008-05-09 09:30:00,0.78301,0.78309,0.7822,0.78261,128000000.0
2008-05-09 09:35:00,0.78263,0.78301,0.78244,0.78262,283200000.0
2008-05-09 09:40:00,0.7827,0.78309,0.7827,0.78287,298000000.0
2008-05-09 09:45:00,0.78282,0.78282,0.78205,0.78207,102800000.0
2008-05-09 09:50:00,0.78165,0.78165,0.78103,0.78121,327400000.0
2008-05-09 09:55:00,0.78127,0.78127,0.78038,0.7806,253200000.0
2008-05-09 10:00:00,0.78053,0.7806,0.78002,0.78016,285200000.0
2008-05-09 10:05:00,0.78017,0.78122,0.78015,0.78027,202000000.0
2008-05-09 10:10:00,0.78022,0.78089,0.78002,0.78085,264800000.0
2008-05-09 10:15:00,0.78104,0.78104,0.78044,0.78069,173800000.0
2008-05-09 10:20:00,0.78082,0.7813,0.78082,0.78119,272000000.0
2008-05-09 10:25:00,0.78111,0.78141,0.78059,0.78064,226000000.0
2008-05-09 10:30:00,0.78066,0.78124,0.78053,0.78124,137200000.0
2008-05-09 10:35:00,0.78112,0.78112,0.78034,0.78034,90600000.0
2008-05-09 10:40:00,0.78035,0.78047,0.7802,0.78035,169800000.0
2008-05-09 10:45:00,0.78034,0.78041,0.77829,0.77834,187000000.0
2008-05-09 10:50:00,0.77822,0.77919,0.77822,0.77915,219400000.0
2008-05-09 10:55:00,0.77915,0.77932,0.77896,0.77925,236800000.0
2008-05-09 11:00:00,0.77918,0.77949,0.77911,0.77949,250800000.0
2008-05-09 11:05:00,0.77952,0.77965,0.77905,0.77923,199200000.0
2008-05-09 11:10:00,0.77906,0.77918,0.77876,0.77912,306400000.0
2008-05-09 11:15:00,0.77914,0.77943,0.77909,0.77916,127400000.0
2008-05-09 11:20:00,0.77904,0.77915,0.7785,0.7785,243200000.0
2008-05-09 11:25:00,0.77846,0.77918,0.77831,0.77842,248000000.0
2008-05-09 11:30:00,0.77851,0.77901,0.77817,0.77817,115600000.0
2008-05-09 11:35:00,0.7782,0.77836,0.778,0.778,176200000.0
2008-05-09 11:40:00,0.77794,0.77858,0.77794,0.77831,168400000.0
2008-05-09 11:45:00,0.77814,0.77814,0.77662,0.77767,142800000.0
2008-05-09 11:50:00,0.77765,0.77783,0.77721,0.77749,188800000.0
2008-05-09 11:55:00,0.77755,0.77784,0.7773,0.7773,213800000.0
2008-05-09 12:00:00,0.77711,0.77752,0.777,0.77711,118400000.0
2008-05-09 12:05:00,0.77716,0.77745,0.77693,0.7773,130000000.0
2008-05-09 12:10:00,0.77738,0.77766,0.77738,0.77766,138000000.0
2008-05-09 12:15:00,0.77776,0.77817,0.77753,0.77812,156600000.0
2008-05-09 12:20:00,0.77811,0.77811,0.77771,0.77778,165200000.0
2008-05-09 12:25:00,0.77775,0.77822,0.77678,0.77678,137000000.0
2008-05-09 12:30:00,0.77767,0.77821,0.77661,0.77802,178000000.0
2008-05-09 12:35:00,0.77785,0.77792,0.7775,0.77762,152000000.0
2008-05-09 12:40:00,0.77773,0.7778,0.77763,0.7778,89600000.0
2008-05-09 12:45:00,0.77785,0.77806,0.7778,0.77796,197800000.0
2008-05-09 12:50:00,0.77788,0.77788,0.77713,0.77726,120000000.0
2008-05-09 12:55:00,0.77728,0.77736,0.77658,0.77658,109200000.0
2008-05-09 13:00:00,0.77537,0.77572,0.77533,0.77561,88000000.0
2008-05-09 13:05:00,0.77552,0.77603,0.77548,0.77562,124800000.0
2008-05-09 13:10:00,0.77561,0.77575,0.77543,0.7756,105400000.0
2008-05-09 13:15:00,0.77569,0.77584,0.7755,0.77576,180800000.0
2008-05-09 13:20:00,0.77571,0.77625,0.77551,0.77575,144000000.0
2008-05-09 13:25:00,0.77569,0.77569,0.77435,0.77453,111400000.0
2008-05-09 13:30:00,0.77424,0.77451,0.77398,0.77399,206800000.0
2008-05-09 13:35:00,0.774,0.77432,0.77372,0.77376,93200000.0
2008-05-09 13:40:00,0.77429,0.77481,0.77328,0.7745,80000000.0
2008-05-09 13:45:00,0.77453,0.77491,0.77417,0.77417,98400000.0
2008-05-09 13:50:00,0.77394,0.77394,0.77305,0.77334,92800000.0
2008-05-09 13:55:00,0.77344,0.77353,0.77272,0.77319,139600000.0
2008-05-09 14:00:00,0.77311,0.77334,0.7728,0.7728,68800000.0
2008-05-09 14:05:00,0.77289,0.77338,0.77216,0.77305,94200000.0
2008-05-09 14:10:00,0.77256,0.77256,0.77176,0.77216,129600000.0
2008-05-09 14:15:00,0.77224,0.77249,0.77098,0.77198,89600000.0
2008-05-09 14:20:00,0.77199,0.77199,0.77153,0.77191,69800000.0
2008-05-09 14:25:00,0.77175,0.77181,0.77121,0.77158,72000000.0
2008-05-09 14:30:00,0.77113,0.77236,0.77107,0.77228,64000000.0
2008-05-09 14:35:00,0.77255,0.77346,0.77247,0.77293,62400000.0
2008-05-09 14:40:00,0.77301,0.77331,0.7726,0.7726,78400000.0
2008-05-09 14:45:00,0.77246,0.77252,0.77094,0.77122,60200000.0
2008-05-09 14:50:00,0.77122,0.77146,0.77097,0.77135,75600000.0
2008-05-09 14:55:00,0.77147,0.77285,0.77121,0.77272,61200000.0
2008-05-09 15:00:00,0.77287,0.77339,0.77266,0.77337,70800000.0
2008-05-09 15:05:00,0.77328,0.77391,0.77304,0.77391,70400000.0
2008-05-09 15:10:00,0.77378,0.77414,0.77359,0.77378,67200000.0
2008-05-09 15:15:00,0.77363,0.77367,0.77315,0.77316,72000000.0
2008-05-09 15:20:00,0.77311,0.77311,0.77252,0.77301,68800000.0
2008-05-09 15:25:00,0.7731,0.77316,0.7727,0.77303,56400000.0
2008-05-09 15:30:00,0.77287,0.77288,0.77172,0.77267,62400000.0
2008-05-09 15:35:00,0.77279,0.77336,0.77216,0.77311,68800000.0
2008-05-09 15:40:00,0.77347,0.77374,0.7733,0.77363,79400000.0
2008-05-09 15:45:00,0.77381,0.77442,0.77381,0.77432,76800000.0
2008-05-09 15:50:00,0.77431,0.77498,0.77384,0.77451,65000000.0
2008-05-09 15:55:00,0.77427,0.77427,0.77272,0.77374,74600000.0
2008-05-09 16:00:00,0.77372,0.77433,0.7734,0.77405,59200000.0
2008-05-09 16:05:00,0.77419,0.77446,0.77264,0.77432,70400000.0
2008-05-09 16:10:00,0.77433,0.77459,0.77419,0.77458,67200000.0
2008-05-09 16:15:00,0.77447,0.77447,0.77283,0.77283,69200000.0
2008-05-09 16:20:00,0.77261,0.773,0.77255,0.77287,66600000.0
2008-05-09 16:25:00,0.77286,0.77312,0.77286,0.77292,74600000.0
2008-05-09 16:30:00,0.77284,0.77284,0.77194,0.77218,61200000.0
2008-05-09 16:35:00,0.77226,0.77243,0.7717,0.77184,62400000.0
2008-05-09 16:40:00,0.77157,0.77188,0.77128,0.77172,64000000.0
2008-05-09 16:45:00,0.77182,0.77194,0.77131,0.77157,73600000.0
2008-05-09 16:50:00,0.77137,0.77158,0.77114,0.77158,64000000.0
2008-05-09 16:55:00,0.77175,0.77238,0.77175,0.77223,65600000.0
2008-05-09 17:00:00,0.77234,0.77241,0.77131,0.77132,69800000.0
2008-05-09 17:05:00,0.77132,0.77133,0.77074,0.77103,67200000.0
2008-05-09 17:10:00,0.77093,0.77119,0.77068,0.77119,68800000.0
2008-05-09 17:15:00,0.77098,0.77114,0.77076,0.77076,73600000.0
2008-05-09 17:20:00,0.77065,0.77141,0.77059,0.77118,62400000.0
2008-05-09 17:25:00,0.77136,0.77147,0.77059,0.77119,67200000.0
2008-05-09 17:30:00,0.7712,0.77194,0.77117,0.77191,62400000.0
2008-05-09 17:35:00,0.77213,0.77218,0.77183,0.77205,67200000.0
2008-05-09 17:40:00,0.77196,0.77196,0.77138,0.77138,62400000.0
2008-05-09 17:45:00,0.77168,0.77181,0.77132,0.77157,69200000.0
2008-05-09 17:50:00,0.77145,0.77188,0.77124,0.77125,68800000.0
2008-05-09 17:55:00,0.77125,0.77135,0.77103,0.77104,59200000.0
2008-05-09 18:00:00,0.77088,0.77088,0.77035,0.77037,59200000.0
2008-05-09 18:05:00,0.77044,0.77094,0.77044,0.77074,51200000.0
2008-05-09 18:10:00,0.77057,0.77122,0.77057,0.77107,67200000.0
2008-05-09 18:15:00,0.7711,0.77129,0.77103,0.77112,64400000.0
2008-05-09 18:20:00,0.77123,0.77188,0.77098,0.77143,59200000.0
2008-05-09 18:25:00,0.77142,0.77142,0.77085,0.77118,65600000.0
2008-05-09 18:30:00,0.77096,0.77201,0.77095,0.77196,65600000.0
2008-05-09 18:35:00,0.77185,0.77192,0.77141,0.77154,53800000.0
2008-05-09 18:40:00,0.77155,0.77222,0.77082,0.77181,67200000.0
2008-05-09 18:45:00,0.77208,0.77233,0.77194,0.77204,46400000.0
2008-05-09 18:50:00,0.77202,0.77234,0.77186,0.77229,70400000.0
2008-05-09 18:55:00,0.77211,0.7727,0.7721,0.77267,74400000.0
2008-05-09 19:00:00,0.77275,0.7731,0.77258,0.77258,70400000.0
2008-05-09 19:05:00,0.77233,0.77293,0.77233,0.77287,59000000.0
2008-05-09 19:10:00,0.77291,0.77304,0.77263,0.77291,70800000.0
2008-05-09 19:15:00,0.77278,0.77278,0.77201,0.77208,69200000.0
2008-05-09 19:20:00,0.77198,0.77249,0.77175,0.77212,70400000.0
2008-05-09 19:25:00,0.77215,0.77264,0.77213,0.77237,65600000.0
2008-05-09 19:30:00,0.7725,0.77327,0.7725,0.7728,60200000.0
2008-05-09 19:35:00,0.77269,0.7727,0.77219,0.77239,64000000.0
2008-05-09 19:40:00,0.77232,0.77272,0.77225,0.77258,43200000.0
2008-05-09 19:45:00,0.77254,0.77255,0.77176,0.77188,51200000.0
2008-05-09 19:50:00,0.77161,0.77225,0.77152,0.77225,70400000.0
2008-05-09 19:55:00,0.772,0.7729,0.77188,0.77251,70400000.0
2008-05-09 20:00:00,0.77261,0.77266,0.77239,0.77247,56000000.0
2008-05-09 20:05:00,0.77229,0.77284,0.77229,0.77257,61800000.0
2008-05-09 20:10:00,0.77275,0.77303,0.7727,0.77278,66000000.0
2008-05-09 20:15:00,0.77273,0.77275,0.77238,0.77269,56000000.0
2008-05-09 20:20:00,0.77299,0.77328,0.77264,0.77274,37800000.0
2008-05-09 20:25:00,0.77275,0.77303,0.77243,0.77278,52800000.0
2008-05-09 20:30:00,0.77276,0.77288,0.77232,0.77271,67200000.0
2008-05-09 20:35:00,0.77272,0.77283,0.77217,0.77275,57000000.0
2008-05-09 20:40:00,0.77282,0.77318,0.77179,0.77318,56000000.0
2008-05-09 20:45:00,0.77318,0.77318,0.77258,0.77258,59200000.0
2008-05-09 20:50:00,0.77261,0.77272,0.77235,0.77267,57400000.0
2008-05-09 20:55:00,0.77253,0.77284,0.77243,0.7726,54400000.0
2008-05-09 21:00:00,0.7727,0.77336,0.7727,0.77325,38800000.0
2008-05-09 21:05:00,0.77296,0.77303,0.77265,0.77267,49600000.0
2008-05-09 21:10:00,0.77297,0.7731,0.77253,0.77295,57600000.0
2008-05-09 21:15:00,0.7729,0.77305,0.77255,0.77305,52800000.0
2008-05-09 21:20:00,0.77296,0.77318,0.77253,0.77253,38400000.0
2008-05-09 21:25:00,0.77283,0.77321,0.77164,0.77315,51600000.0
2008-05-09 21:30:00,0.77317,0.7735,0.7727,0.77334,51200000.0
2008-05-09 21:35:00,0.77289,0.77289,0.77125,0.77265,54400000.0
2008-05-09 21:40:00,0.77266,0.7728,0.77247,0.77275,52800000.0
2008-05-09 21:45:00,0.7728,0.77299,0.77259,0.77259,62400000.0
2008-05-09 21:50:00,0.77254,0.77284,0.77254,0.77273,60800000.0
2008-05-09 21:55:00,0.77271,0.77271,0.77216,0.77257,59200000.0
2008-05-09 22:00:00,0.7726,0.7729,0.77248,0.77287,64000000.0
2008-05-09 22:05:00,0.77286,0.77315,0.7727,0.77295,57600000.0
2008-05-09 22:10:00,0.77312,0.77315,0.77232,0.77267,52800000.0
2008-05-09 22:15:00,0.77252,0.773,0.77249,0.77278,59200000.0
2008-05-09 22:20:00,0.7727,0.7727,0.77237,0.77242,56000000.0
2008-05-09 22:25:00,0.77238,0.77256,0.77191,0.77254,56000000.0
2008-05-09 22:30:00,0.77255,0.7726,0.77169,0.77204,71800000.0
2008-05-09 22:35:00,0.77209,0.77254,0.77192,0.77231,46800000.0
2008-05-09 22:40:00,0.77229,0.77273,0.77226,0.77265,49600000.0
2008-05-09 22:45:00,0.77271,0.7728,0.77232,0.77248,58000000.0
2008-05-09 22:50:00,0.77269,0.77287,0.77254,0.77274,57600000.0
2008-05-09 22:55:00,0.77288,0.77333,0.77198,0.77288,57400000.0
2008-05-11 23:00:00,0.77056,0.77144,0.77036,0.7714,54400000.0
2008-05-11 23:05:00,0.77065,0.77129,0.77065,0.77092,44800000.0
2008-05-11 23:10:00,0.77224,0.77224,0.77077,0.77175,45200000.0
2008-05-11 23:15:00,0.77121,0.77121,0.77088,0.77088,66000000.0
2008-05-11 23:20:00,0.77114,0.77146,0.77016,0.77085,52800000.0
2008-05-11 23:25:00,0.77096,0.77181,0.77096,0.77113,49600000.0
2008-05-11 23:30:00,0.77128,0.77173,0.77125,0.77169,33600000.0
2008-05-11 23:35:00,0.77186,0.7722,0.77159,0.7719,52800000.0
2008-05-11 23:40:00,0.77172,0.77218,0.77142,0.77218,22400000.0
2008-05-11 23:45:00,0.77208,0.77208,0.77139,0.77168,35200000.0
2008-05-11 23:50:00,0.7719,0.77244,0.7718,0.77213,49600000.0
2008-05-11 23:55:00,0.77219,0.77231,0.77197,0.77222,73600000.0
2008-05-12 00:00:00,0.77164,0.77188,0.77124,0.77134,67200000.0
2008-05-12 00:05:00,0.77131,0.77147,0.77115,0.7713,43200000.0
2008-05-12 00:10:00,0.77147,0.7715,0.77035,0.77144,59200000.0
2008-05-12 00:15:00,0.77143,0.77147,0.76973,0.77104,58000000.0
2008-05-12 00:20:00,0.77108,0.77152,0.77108,0.77134,64000000.0
2008-05-12 00:25:00,0.77134,0.7714,0.77084,0.77104,62400000.0
2008-05-12 00:30:00,0.77099,0.77133,0.7708,0.77084,49600000.0
2008-05-12 00:35:00,0.77071,0.77087,0.77003,0.77003,56000000.0
2008-05-12 00:40:00,0.77005,0.77019,0.76965,0.77019,52800000.0
2008-05-12 00:45:00,0.77016,0.77021,0.76915,0.76925,67200000.0
2008-05-12 00:50:00,0.76926,0.76974,0.76916,0.76965,66000000.0
2008-05-12 00:55:00,0.76978,0.77055,0.76973,0.77041,60800000.0
2008-05-12 01:00:00,0.77034,0.77045,0.7702,0.7703,35200000.0
2008-05-12 01:05:00,0.77046,0.77108,0.77046,0.77088,51200000.0
2008-05-12 01:10:00,0.77086,0.77105,0.77078,0.7709,59200000.0
2008-05-12 01:15:00,0.77094,0.77094,0.76912,0.77041,51200000.0
2008-05-12 01:20:00,0.77043,0.77067,0.76924,0.77055,63400000.0
2008-05-12 01:25:00,0.77061,0.77076,0.77045,0.77067,59600000.0
2008-05-12 01:30:00,0.76915,0.77064,0.76912,0.77031,46400000.0
2008-05-12 01:35:00,0.76998,0.77055,0.7693,0.77035,75200000.0
2008-05-12 01:40:00,0.77043,0.77082,0.77022,0.77062,59600000.0
2008-05-12 01:45:00,0.77061,0.77061,0.76998,0.77002,52800000.0
2008-05-12 01:50:00,0.77002,0.77003,0.76971,0.76977,57600000.0
2008-05-12 01:55:00,0.76988,0.77002,0.76982,0.7699,65600000.0
2008-05-12 02:00:00,0.76991,0.77044,0.7698,0.77039,61800000.0
2008-05-12 02:05:00,0.77049,0.77071,0.77013,0.77017,57000000.0
2008-05-12 02:10:00,0.77056,0.77129,0.77034,0.77129,45800000.0
2008-05-12 02:15:00,0.77126,0.77135,0.77068,0.77124,59200000.0
2008-05-12 02:20:00,0.771,0.77132,0.77026,0.77118,68200000.0
2008-05-12 02:25:00,0.77149,0.77204,0.7704,0.77081,46400000.0
2008-05-12 02:30:00,0.77182,0.77185,0.77152,0.77164,59200000.0
2008-05-12 02:35:00,0.77155,0.77179,0.77155,0.77179,48000000.0
2008-05-12 02:40:00,0.77183,0.77183,0.77064,0.77174,51200000.0
2008-05-12 02:45:00,0.77169,0.77169,0.77093,0.7712,59200000.0
2008-05-12 02:50:00,0.77124,0.77146,0.77103,0.77131,48000000.0
2008-05-12 02:55:00,0.77131,0.77149,0.77126,0.77137,44800000.0
2008-05-12 03:00:00,0.77142,0.77186,0.77139,0.77186,61200000.0
2008-05-12 03:05:00,0.77193,0.77193,0.77119,0.77171,65600000.0
2008-05-12 03:10:00,0.7718,0.77194,0.77141,0.77141,60800000.0
2008-05-12 03:15:00,0.77148,0.77153,0.7709,0.77114,52800000.0
2008-05-12 03:20:00,0.77119,0.77145,0.77086,0.771,43200000.0
2008-05-12 03:25:00,0.77118,0.77128,0.77084,0.77096,49600000.0
2008-05-12 03:30:00,0.77102,0.77129,0.7696,0.76962,62400000.0
2008-05-12 03:35:00,0.76976,0.77093,0.76976,0.77084,64000000.0
2008-05-12 03:40:00,0.77076,0.77141,0.76969,0.77136,57600000.0
2008-05-12 03:45:00,0.77125,0.77125,0.7698,0.77094,59200000.0
2008-05-12 03:50:00,0.77098,0.77108,0.77064,0.77076,40000000.0
2008-05-12 03:55:00,0.77089,0.771,0.77012,0.77029,67200000.0
2008-05-12 04:00:00,0.77035,0.77045,0.76975,0.77028,65600000.0
2008-05-12 04:05:00,0.77038,0.77047,0.77005,0.77005,37800000.0
2008-05-12 04:10:00,0.76996,0.77104,0.76996,0.77103,43600000.0
2008-05-12 04:15:00,0.77076,0.7714,0.77071,0.77118,41600000.0
2008-05-12 04:20:00,0.77094,0.77131,0.77094,0.77114,33600000.0
2008-05-12 04:25:00,0.77122,0.77149,0.7711,0.77141,43200000.0
2008-05-12 04:30:00,0.77133,0.77165,0.77129,0.77149,53800000.0
2008-05-12 04:35:00,0.77131,0.77131,0.77018,0.77088,48000000.0
2008-05-12 04:40:00,0.77096,0.77103,0.77023,0.77023,60800000.0
2008-05-12 04:45:00,0.7703,0.77042,0.76993,0.77042,56000000.0
2008-05-12 04:50:00,0.77065,0.77083,0.77,0.77013,53200000.0
2008-05-12 04:55:00,0.77023,0.77054,0.77023,0.77044,57000000.0
2008-05-12 05:00:00,0.77046,0.77046,0.76912,0.77006,57600000.0
2008-05-12 05:05:00,0.77012,0.77092,0.77012,0.77091,57600000.0
2008-05-12 05:10:00,0.77088,0.7713,0.7708,0.77102,65600000.0
2008-05-12 05:15:00,0.77111,0.77153,0.77111,0.77126,46400000.0
2008-05-12 05:20:00,0.77112,0.77112,0.77047,0.77055,46400000.0
2008-05-12 05:25:00,0.77089,0.77105,0.77059,0.77087,72400000.0
2008-05-12 05:30:00,0.77112,0.77112,0.77065,0.77084,43200000.0
2008-05-12 05:35:00,0.77106,0.77107,0.77024,0.77037,56000000.0
2008-05-12 05:40:00,0.77013,0.77035,0.76979,0.76979,59600000.0
2008-05-12 05:45:00,0.76976,0.77004,0.76961,0.76987,43600000.0
2008-05-12 05:50:00,0.77006,0.77024,0.76989,0.76991,57600000.0
2008-05-12 05:55:00,0.77011,0.77032,0.76984,0.77032,64000000.0
2008-05-12 06:00:00,0.77015,0.77068,0.76996,0.77035,58600000.0
2008-05-12 06:05:00,0.77042,0.77086,0.77033,0.77086,60200000.0
2008-05-12 06:10:00,0.77071,0.77128,0.77046,0.77123,62400000.0
2008-05-12 06:15:00,0.77115,0.77119,0.77073,0.77119,52800000.0
2008-05-12 06:20:00,0.77128,0.77136,0.77015,0.77094,45800000.0
2008-05-12 06:25:00,0.7709,0.77151,0.7705,0.77147,42000000.0
2008-05-12 06:30:00,0.77106,0.77108,0.76983,0.77091,51200000.0
2008-05-12 06:35:00,0.77092,0.77092,0.77058,0.7706,48000000.0
2008-05-12 06:40:00,0.77133,0.77134,0.77062,0.77062,66000000.0
2008-05-12 06:45:00,0.77077,0.77132,0.77077,0.77118,52200000.0
2008-05-12 06:50:00,0.77122,0.77134,0.77098,0.77105,50000000.0
2008-05-12 06:55:00,0.77117,0.77134,0.77071,0.77134,33600000.0
2008-05-12 07:00:00,0.77125,0.77125,0.77085,0.77105,52800000.0
2008-05-12 07:05:00,0.77106,0.77109,0.77084,0.77091,44800000.0
2008-05-12 07:10:00,0.77099,0.7712,0.7709,0.77106,59200000.0
2008-05-12 07:15:00,0.7709,0.77125,0.77009,0.77114,56800000.0
2008-05-12 07:20:00,0.77107,0.77123,0.77079,0.77123,54200000.0
2008-05-12 07:25:00,0.7713,0.77139,0.77104,0.77111,67200000.0
2008-05-12 07:30:00,0.77092,0.77136,0.77092,0.7713,46400000.0
2008-05-12 07:35:00,0.77132,0.77146,0.77095,0.77095,36800000.0
2008-05-12 07:40:00,0.77152,0.77159,0.77115,0.77115,56400000.0
2008-05-12 07:45:00,0.77119,0.77143,0.77093,0.77093,65600000.0
2008-05-12 07:50:00,0.77068,0.77107,0.77063,0.77092,62400000.0
2008-05-12 07:55:00,0.77101,0.77112,0.77058,0.77064,52800000.0
2008-05-12 08:00:00,0.77052,0.7709,0.77049,0.7709,62400000.0
2008-05-12 08:05:00,0.77077,0.77087,0.77041,0.77041,57600000.0
2008-05-12 08:10:00,0.77031,0.77143,0.77031,0.77143,51200000.0
2008-05-12 08:15:00,0.77148,0.7716,0.77135,0.77139,43200000.0
2008-05-12 08:20:00,0.77129,0.7713,0.77028,0.77028,64400000.0
2008-05-12 08:25:00,0.77053,0.77133,0.77043,0.77131,60800000.0
2008-05-12 08:30:00,0.77119,0.77148,0.77109,0.77109,65600000.0
2008-05-12 08:35:00,0.7708,0.77086,0.77028,0.77065,70400000.0
2008-05-12 08:40:00,0.77081,0.7711,0.7704,0.77075,68800000.0
2008-05-12 08:45:00,0.77048,0.7709,0.77047,0.7709,70400000.0
2008-05-12 08:50:00,0.77104,0.77104,0.77077,0.77082,58600000.0
2008-05-12 08:55:00,0.7708,0.77084,0.77033,0.77074,70800000.0
2008-05-12 09:00:00,0.77028,0.77096,0.77028,0.77073,74000000.0
2008-05-12 09:05:00,0.7709,0.77137,0.77087,0.77102,69800000.0
2008-05-12 09:10:00,0.77114,0.77219,0.77114,0.77211,46400000.0
2008-05-12 09:15:00,0.77196,0.77196,0.77089,0.7716,67200000.0
2008-05-12 09:20:00,0.77164,0.7722,0.77164,0.77167,49600000.0
2008-05-12 09:25:00,0.77229,0.77314,0.77222,0.77308,66400000.0
2008-05-12 09:30:00,0.77308,0.77308,0.77214,0.77216,65600000.0
2008-05-12 09:35:00,0.77206,0.77206,0.77137,0.77141,59200000.0
2008-05-12 09:40:00,0.77197,0.77202,0.77147,0.77147,64000000.0
2008-05-12 09:45:00,0.77138,0.77145,0.77079,0.7709,67200000.0
2008-05-12 09:50:00,0.77083,0.77092,0.77069,0.77078,51200000.0
2008-05-12 09:55:00,0.77052,0.77069,0.76991,0.77029,59200000.0
2008-05-12 10:00:00,0.77034,0.77064,0.77028,0.77058,58400000.0
2008-05-12 10:05:00,0.77069,0.77231,0.77058,0.77223,68800000.0
2008-05-12 10:10:00,0.77252,0.77252,0.77195,0.77207,68800000.0
2008-05-12 10:15:00,0.77202,0.7722,0.7715,0.77158,57600000.0
2008-05-12 10:20:00,0.7713,0.77164,0.77112,0.77151,67600000.0
2008-05-12 10:25:00,0.7714,0.77154,0.77122,0.77139,62400000.0
2008-05-12 10:30:00,0.77148,0.77189,0.77111,0.77172,67200000.0
2008-05-12 10:35:00,0.77178,0.77194,0.77138,0.77194,62400000.0
2008-05-12 10:40:00,0.77195,0.77287,0.77195,0.77265,73600000.0
2008-05-12 10:45:00,0.77284,0.77299,0.77268,0.77298,68200000.0
2008-05-12 10:50:00,0.77297,0.7731,0.77289,0.77308,67200000.0
2008-05-12 10:55:00,0.77298,0.77327,0.77298,0.77315,70400000.0
2008-05-12 11:00:00,0.77296,0.77335,0.77282,0.77321,65600000.0
2008-05-12 11:05:00,0.77321,0.77387,0.77314,0.77387,64000000.0
2008-05-12 11:10:00,0.77371,0.77418,0.77341,0.77355,73600000.0
2008-05-12 11:15:00,0.77355,0.77363,0.77282,0.77301,64000000.0
2008-05-12 11:20:00,0.77312,0.77328,0.77293,0.77311,62400000.0
2008-05-12 11:25:00,0.77311,0.77411,0.773,0.77404,60800000.0
2008-05-12 11:30:00,0.77383,0.77436,0.77381,0.77436,75200000.0
2008-05-12 11:35:00,0.77455,0.77455,0.77397,0.77397,67200000.0
2008-05-12 11:40:00,0.77405,0.77411,0.77346,0.77362,70400000.0
2008-05-12 11:45:00,0.77389,0.77404,0.7734,0.77392,67200000.0
2008-05-12 11:50:00,0.77394,0.774,0.77279,0.77378,70400000.0
2008-05-12 11:55:00,0.77368,0.77386,0.77349,0.77372,59000000.0
2008-05-12 12:00:00,0.77366,0.77398,0.7727,0.77398,75200000.0
2008-05-12 12:05:00,0.77402,0.77421,0.77336,0.77355,65000000.0
2008-05-12 12:10:00,0.7733,0.77353,0.77304,0.77309,76800000.0
2008-05-12 12:15:00,0.7731,0.77333,0.77287,0.77295,75200000.0
2008-05-12 12:20:00,0.77267,0.77298,0.7715,0.77298,59200000.0
2008-05-12 12:25:00,0.77303,0.77335,0.77198,0.77299,62400000.0
2008-05-12 12:30:00,0.77312,0.77325,0.77259,0.77275,44800000.0
2008-05-12 12:35:00,0.77311,0.77322,0.77273,0.77301,68800000.0
2008-05-12 12:40:00,0.77298,0.77351,0.77294,0.77322,72400000.0
2008-05-12 12:45:00,0.77353,0.77374,0.77328,0.77328,67200000.0
2008-05-12 12:50:00,0.7733,0.7733,0.77237,0.7731,69800000.0
2008-05-12 12:55:00,0.77325,0.77359,0.77311,0.77356,69800000.0
2008-05-12 13:00:00,0.77361,0.77367,0.77319,0.7735,60200000.0
2008-05-12 13:05:00,0.77356,0.77356,0.77291,0.77303,76800000.0
2008-05-12 13:10:00,0.77307,0.77338,0.77283,0.77329,60800000.0
2008-05-12 13:15:00,0.77316,0.77328,0.77305,0.77309,78800000.0
2008-05-12 13:20:00,0.7731,0.77314,0.77272,0.77283,62400000.0
2008-05-12 13:25:00,0.77271,0.77284,0.77246,0.77246,64000000.0
2008-05-12 13:30:00,0.77248,0.77248,0.77147,0.77198,72400000.0
2008-05-12 13:35:00,0.77209,0.77217,0.77166,0.772,70800000.0
2008-05-12 13:40:00,0.77193,0.77244,0.77173,0.77244,80000000.0
2008-05-12 13:45:00,0.7723,0.7723,0.77159,0.77159,116800000.0
2008-05-12 13:50:00,0.77145,0.7722,0.77113,0.77206,94400000.0
2008-05-12 13:55:00,0.77198,0.77209,0.77156,0.7716,64000000.0
2008-05-12 14:00:00,0.77144,0.77167,0.77144,0.7715,139600000.0
2008-05-12 14:05:00,0.77154,0.77159,0.77102,0.77111,92200000.0
2008-05-12 14:10:00,0.77106,0.77156,0.77091,0.77128,89600000.0
2008-05-12 14:15:00,0.77109,0.77113,0.76937,0.7705,75200000.0
2008-05-12 14:20:00,0.7704,0.77129,0.77038,0.77129,86800000.0
2008-05-12 14:25:00,0.77143,0.77148,0.77066,0.77066,206400000.0
2008-05-12 14:30:00,0.77068,0.77095,0.77061,0.77095,103400000.0
2008-05-12 14:35:00,0.77079,0.77121,0.77058,0.77058,143400000.0
2008-05-12 14:40:00,0.77075,0.7713,0.77075,0.7713,181200000.0
2008-05-12 14:45:00,0.77113,0.77121,0.77057,0.77077,106000000.0
2008-05-12 14:50:00,0.77051,0.771,0.77044,0.77092,125200000.0
2008-05-12 14:55:00,0.7709,0.77122,0.77066,0.77087,88400000.0
2008-05-12 15:00:00,0.77079,0.7709,0.7704,0.77077,108800000.0
2008-05-12 15:05:00,0.77074,0.77085,0.77032,0.77056,120000000.0
2008-05-12 15:10:00,0.7705,0.77066,0.7703,0.77038,198400000.0
2008-05-12 15:15:00,0.77039,0.77123,0.77039,0.77101,81600000.0
2008-05-12 15:20:00,0.77095,0.77104,0.77057,0.77083,152800000.0
2008-05-12 15:25:00,0.77075,0.7712,0.77007,0.77113,177000000.0
2008-05-12 15:30:00,0.77005,0.77199,0.76984,0.77199,137400000.0
2008-05-12 15:35:00,0.77209,0.77221,0.77169,0.77208,167200000.0
2008-05-12 15:40:00,0.77201,0.77264,0.77195,0.77247,157600000.0
2008-05-12 15:45:00,0.77258,0.77344,0.77258,0.77266,137600000.0
2008-05-12 15:50:00,0.77267,0.77313,0.7726,0.77313,129600000.0
2008-05-12 15:55:00,0.77317,0.77323,0.77248,0.77248,118400000.0
2008-05-12 16:00:00,0.7723,0.77234,0.77117,0.77122,215200000.0
2008-05-12 16:05:00,0.77134,0.77188,0.77134,0.7718,188800000.0
2008-05-12 16:10:00,0.7718,0.77288,0.77078,0.77236,142200000.0
2008-05-12 16:15:00,0.77256,0.77333,0.77256,0.77315,168400000.0
2008-05-12 16:20:00,0.77317,0.77323,0.77264,0.77275,175800000.0
2008-05-12 16:25:00,0.7728,0.77298,0.7727,0.77274,115000000.0
2008-05-12 16:30:00,0.77267,0.77341,0.77239,0.77341,248200000.0
2008-05-12 16:35:00,0.77367,0.77384,0.77365,0.77381,243200000.0
2008-05-12 16:40:00,0.77399,0.77403,0.7732,0.77347,126800000.0
2008-05-12 16:45:00,0.77354,0.77427,0.77354,0.774,305800000.0
2008-05-12 16:50:00,0.77403,0.7743,0.77375,0.77375,198400000.0
2008-05-12 16:55:00,0.7735,0.77375,0.77332,0.77363,251600000.0
2008-05-12 17:00:00,0.77344,0.77429,0.77344,0.7742,233000000.0
2008-05-12 17:05:00,0.77416,0.7743,0.77377,0.77424,219600000.0
2008-05-12 17:10:00,0.7743,0.77489,0.7743,0.77458,186600000.0
2008-05-12 17:15:00,0.77452,0.77496,0.77434,0.77484,170400000.0
2008-05-12 17:20:00,0.77499,0.77556,0.77477,0.77514,91200000.0
2008-05-12 17:25:00,0.77519,0.77519,0.77451,0.77476,137000000.0
2008-05-12 17:30:00,0.77479,0.77484,0.77408,0.77408,225400000.0
2008-05-12 17:35:00,0.77418,0.77458,0.77418,0.77439,274000000.0
2008-05-12 17:40:00,0.77404,0.77439,0.77375,0.77432,174400000.0
2008-05-12 17:45:00,0.77422,0.77439,0.77405,0.77439,266400000.0
2008-05-12 17:50:00,0.77437,0.77437,0.7736,0.7736,201200000.0
2008-05-12 17:55:00,0.77365,0.77373,0.77321,0.77329,286400000.0
2008-05-12 18:00:00,0.77325,0.77388,0.77306,0.77367,253200000.0
2008-05-12 18:05:00,0.77353,0.77397,0.77328,0.77387,329200000.0
2008-05-12 18:10:00,0.77366,0.77415,0.7735,0.7741,102400000.0
2008-05-12 18:15:00,0.77399,0.77408,0.77371,0.77372,297600000.0
2008-05-12 18:20:00,0.77359,0.77367,0.77338,0.77361,282600000.0
2008-05-12 18:25:00,0.77371,0.77378,0.7735,0.77355,128000000.0
2008-05-12 18:30:00,0.77357,0.77471,0.77351,0.77463,132600000.0
2008-05-12 18:35:00,0.77467,0.77537,0.77421,0.77521,86400000.0
2008-05-12 18:40:00,0.77512,0.7752,0.77454,0.77464,136000000.0
2008-05-12 18:45:00,0.77463,0.77463,0.7739,0.77415,120000000.0
2008-05-12 18:50:00,0.77423,0.7746,0.77382,0.77382,122600000.0
2008-05-12 18:55:00,0.77387,0.77481,0.77387,0.77473,98600000.0
2008-05-12 19:00:00,0.77467,0.77489,0.77444,0.77487,80000000.0
2008-05-12 19:05:00,0.77475,0.77488,0.7744,0.7744,170000000.0
2008-05-12 19:10:00,0.77429,0.77474,0.77429,0.77462,106600000.0
2008-05-12 19:15:00,0.77456,0.77467,0.77379,0.77426,70400000.0
2008-05-12 19:20:00,0.77423,0.77446,0.77393,0.77394,96000000.0
2008-05-12 19:25:00,0.77401,0.77447,0.77401,0.77424,69800000.0
2008-05-12 19:30:00,0.77421,0.77467,0.77418,0.77434,68800000.0
2008-05-12 19:35:00,0.7743,0.7743,0.774,0.77402,47400000.0
2008-05-12 19:40:00,0.77396,0.77414,0.77391,0.77404,56000000.0
2008-05-12 19:45:00,0.77412,0.77419,0.77391,0.77412,67600000.0
2008-05-12 19:50:00,0.77412,0.77432,0.77404,0.77414,69200000.0
2008-05-12 19:55:00,0.77414,0.77435,0.7741,0.77416,62400000.0
2008-05-12 20:00:00,0.77399,0.77433,0.77399,0.77402,59200000.0
2008-05-12 20:05:00,0.77409,0.77409,0.77367,0.77391,57000000.0
2008-05-12 20:10:00,0.77394,0.77424,0.7737,0.7742,62400000.0
2008-05-12 20:15:00,0.77424,0.77449,0.77383,0.77404,72000000.0
2008-05-12 20:20:00,0.77406,0.7743,0.77301,0.77405,66000000.0
2008-05-12 20:25:00,0.77399,0.77416,0.77334,0.77346,72400000.0
2008-05-12 20:30:00,0.77348,0.77349,0.77297,0.77346,52800000.0
2008-05-12 20:35:00,0.77347,0.77366,0.77331,0.77362,53200000.0
2008-05-12 20:40:00,0.77368,0.77393,0.7736,0.77386,54400000.0
2008-05-12 20:45:00,0.77344,0.77409,0.77344,0.77406,62800000.0
2008-05-12 20:50:00,0.77413,0.77423,0.77382,0.77412,56000000.0
2008-05-12 20:55:00,0.77404,0.77406,0.77314,0.77335,67200000.0
2008-05-12 21:00:00,0.77333,0.77334,0.77266,0.77307,60200000.0
2008-05-12 21:05:00,0.77299,0.77318,0.77279,0.77307,58000000.0
2008-05-12 21:10:00,0.77313,0.77313,0.7728,0.77304,65600000.0
2008-05-12 21:15:00,0.77282,0.77305,0.7727,0.77294,62400000.0
2008-05-12 21:20:00,0.77285,0.77323,0.77216,0.77307,51200000.0
2008-05-12 21:25:00,0.77307,0.77313,0.77271,0.77283,48000000.0
2008-05-12 21:30:00,0.7727,0.77327,0.77264,0.77272,50000000.0
2008-05-12 21:35:00,0.77304,0.77304,0.77284,0.77293,50600000.0
2008-05-12 21:40:00,0.77299,0.77299,0.77257,0.77268,72000000.0
2008-05-12 21:45:00,0.77288,0.77339,0.77282,0.77319,46800000.0
2008-05-12 21:50:00,0.77337,0.77375,0.77223,0.7733,67200000.0
2008-05-12 21:55:00,0.77323,0.77361,0.77235,0.77351,70400000.0
2008-05-12 22:00:00,0.77377,0.77421,0.77377,0.77397,62400000.0
2008-05-12 22:05:00,0.77383,0.77469,0.77383,0.77432,67200000.0
2008-05-12 22:10:00,0.77442,0.77473,0.7743,0.77465,72000000.0
2008-05-12 22:15:00,0.77473,0.775,0.77473,0.77478,60800000.0
2008-05-12 22:20:00,0.77483,0.77493,0.77469,0.77474,51200000.0
2008-05-12 22:25:00,0.77482,0.77507,0.77382,0.77465,64000000.0
2008-05-12 22:30:00,0.7747,0.77478,0.77401,0.77457,52800000.0
2008-05-12 22:35:00,0.77458,0.77464,0.77395,0.77397,53200000.0
2008-05-12 22:40:00,0.77455,0.77455,0.77432,0.77436,38400000.0
2008-05-12 22:45:00,0.77445,0.77488,0.77434,0.77484,59200000.0
2008-05-12 22:50:00,0.77482,0.77485,0.77391,0.77404,62400000.0
2008-05-12 22:55:00,0.77438,0.77473,0.77373,0.7745,59200000.0
2008-05-12 23:00:00,0.77403,0.77411,0.77358,0.77368,67200000.0
2008-05-12 23:05:00,0.77359,0.77411,0.77358,0.77405,60200000.0
2008-05-12 23:10:00,0.77411,0.7744,0.77409,0.77439,46400000.0
2008-05-12 23:15:00,0.77457,0.77465,0.7738,0.7741,57600000.0
2008-05-12 23:20:00,0.77425,0.77455,0.77395,0.77443,62400000.0
2008-05-12 23:25:00,0.77456,0.77465,0.77443,0.77463,48000000.0
2008-05-12 23:30:00,0.77452,0.77467,0.77392,0.77467,56000000.0
2008-05-12 23:35:00,0.77472,0.77506,0.77385,0.77481,30400000.0
2008-05-12 23:40:00,0.7744,0.77492,0.77423,0.77492,50000000.0
2008-05-12 23:45:00,0.7749,0.7749,0.7745,0.77475,45800000.0
2008-05-12 23:50:00,0.7748,0.77488,0.77445,0.77445,66000000.0
2008-05-12 23:55:00,0.77478,0.77478,0.77445,0.77476,37200000.0
2008-05-13 00:00:00,0.77474,0.77474,0.77394,0.77424,53200000.0
2008-05-13 00:05:00,0.77421,0.77506,0.774,0.774,59200000.0
2008-05-13 00:10:00,0.77411,0.77442,0.77411,0.77426,42600000.0
2008-05-13 00:15:00,0.77392,0.77427,0.7739,0.77395,51200000.0
2008-05-13 00:20:00,0.77419,0.77424,0.77353,0.77355,65600000.0
2008-05-13 00:25:00,0.77391,0.77391,0.77372,0.77382,32000000.0
2008-05-13 00:30:00,0.77369,0.77394,0.77324,0.77331,54400000.0
2008-05-13 00:35:00,0.77336,0.77374,0.77334,0.77361,66000000.0
2008-05-13 00:40:00,0.7736,0.7736,0.77324,0.77337,57600000.0
2008-05-13 00:45:00,0.77331,0.77355,0.77314,0.77327,59200000.0
2008-05-13 00:50:00,0.77337,0.77345,0.77297,0.77297,40800000.0
2008-05-13 00:55:00,0.77307,0.77365,0.772,0.7735,66600000.0
2008-05-13 01:00:00,0.77348,0.77352,0.77303,0.77318,54400000.0
2008-05-13 01:05:00,0.77341,0.77353,0.77295,0.77314,65600000.0
2008-05-13 01:10:00,0.77312,0.77312,0.77124,0.77275,67200000.0
2008-05-13 01:15:00,0.77285,0.77296,0.77277,0.77282,62400000.0
2008-05-13 01:20:00,0.77282,0.77295,0.77222,0.77222,67200000.0
2008-05-13 01:25:00,0.77202,0.77218,0.77189,0.77214,52200000.0
2008-05-13 01:30:00,0.77229,0.77294,0.77228,0.77273,64000000.0
2008-05-13 01:35:00,0.77294,0.77321,0.77222,0.77222,59200000.0
2008-05-13 01:40:00,0.77259,0.77274,0.77235,0.77251,59200000.0
2008-05-13 01:45:00,0.77262,0.7731,0.77262,0.77289,52800000.0
2008-05-13 01:50:00,0.77293,0.77293,0.772,0.77215,60800000.0
2008-05-13 01:55:00,0.77225,0.77289,0.77221,0.77275,52800000.0
2008-05-13 02:00:00,0.77276,0.77331,0.7726,0.77331,62800000.0
2008-05-13 02:05:00,0.77336,0.77339,0.77309,0.77339,57600000.0
2008-05-13 02:10:00,0.77347,0.77402,0.77347,0.77382,59200000.0
2008-05-13 02:15:00,0.77368,0.77395,0.77363,0.77376,59200000.0
2008-05-13 02:20:00,0.77341,0.77376,0.77257,0.77355,56400000.0
2008-05-13 02:25:00,0.77361,0.77436,0.77244,0.773,48000000.0
2008-05-13 02:30:00,0.77324,0.77378,0.77323,0.7734,59200000.0
2008-05-13 02:35:00,0.77321,0.77341,0.77313,0.7734,52800000.0
2008-05-13 02:40:00,0.77351,0.77353,0.773,0.773,46400000.0
2008-05-13 02:45:00,0.77292,0.77292,0.77244,0.77257,59200000.0
2008-05-13 02:50:00,0.77317,0.77328,0.77263,0.77271,68800000.0
2008-05-13 02:55:00,0.7726,0.77276,0.77232,0.77238,44800000.0
2008-05-13 03:00:00,0.77275,0.77277,0.77237,0.77252,60800000.0
2008-05-13 03:05:00,0.77237,0.77289,0.77206,0.77261,67200000.0
2008-05-13 03:10:00,0.77255,0.77282,0.77232,0.77274,59200000.0
2008-05-13 03:15:00,0.77294,0.77296,0.77253,0.77292,52800000.0
2008-05-13 03:20:00,0.77281,0.77322,0.77251,0.7732,52800000.0
2008-05-13 03:25:00,0.77302,0.77338,0.773,0.77307,46800000.0
2008-05-13 03:30:00,0.77298,0.77327,0.77289,0.77309,51200000.0
2008-05-13 03:35:00,0.77357,0.77366,0.7726,0.7732,61200000.0
2008-05-13 03:40:00,0.77345,0.77361,0.77251,0.77316,46400000.0
2008-05-13 03:45:00,0.77277,0.77321,0.77199,0.77306,52800000.0
2008-05-13 03:50:00,0.77299,0.77314,0.7727,0.77277,36800000.0
2008-05-13 03:55:00,0.77377,0.7738,0.77285,0.77337,68800000.0
2008-05-13 04:00:00,0.773,0.77352,0.773,0.7735,76800000.0
2008-05-13 04:05:00,0.7735,0.77377,0.77343,0.77377,51200000.0
2008-05-13 04:10:00,0.77368,0.77389,0.77325,0.77389,43600000.0
2008-05-13 04:15:00,0.77398,0.77399,0.77356,0.7737,38400000.0
2008-05-13 04:20:00,0.77381,0.77392,0.77374,0.77387,44800000.0
2008-05-13 04:25:00,0.7738,0.77382,0.77344,0.77375,49600000.0
2008-05-13 04:30:00,0.77323,0.77375,0.77323,0.77374,56400000.0
2008-05-13 04:35:00,0.77364,0.77388,0.77342,0.77388,38400000.0
2008-05-13 04:40:00,0.77383,0.77408,0.77367,0.77393,65600000.0
2008-05-13 04:45:00,0.77406,0.77408,0.77353,0.77395,59200000.0
2008-05-13 04:50:00,0.77399,0.77412,0.77339,0.77366,51200000.0
2008-05-13 04:55:00,0.77388,0.77391,0.773,0.77378,57400000.0
2008-05-13 05:00:00,0.77388,0.77427,0.77307,0.77371,54400000.0
2008-05-13 05:05:00,0.77382,0.7742,0.77377,0.77378,59200000.0
2008-05-13 05:10:00,0.77373,0.77399,0.77361,0.77399,48000000.0
2008-05-13 05:15:00,0.77394,0.7741,0.77376,0.774,43200000.0
2008-05-13 05:20:00,0.77392,0.77405,0.77364,0.77372,51200000.0
2008-05-13 05:25:00,0.77373,0.77377,0.77318,0.77318,61800000.0
2008-05-13 05:30:00,0.77306,0.77324,0.7727,0.77283,49600000.0
2008-05-13 05:35:00,0.77299,0.7733,0.7729,0.77314,52800000.0
2008-05-13 05:40:00,0.77312,0.77336,0.7728,0.77319,44800000.0
2008-05-13 05:45:00,0.77274,0.77352,0.77274,0.77296,38800000.0
2008-05-13 05:50:00,0.7727,0.77309,0.77245,0.77309,46400000.0
2008-05-13 05:55:00,0.77297,0.7732,0.77297,0.77316,35200000.0
2008-05-13 06:00:00,0.77336,0.77359,0.77304,0.77315,60000000.0
2008-05-13 06:05:00,0.77325,0.77325,0.77267,0.77274,60800000.0
2008-05-13 06:10:00,0.77268,0.77288,0.7726,0.77279,35200000.0
2008-05-13 06:15:00,0.77262,0.77334,0.7726,0.77291,49600000.0
2008-05-13 06:20:00,0.773,0.77327,0.773,0.77314,38400000.0
2008-05-13 06:25:00,0.7732,0.77328,0.7727,0.77317,49600000.0
2008-05-13 06:30:00,0.77333,0.77354,0.77234,0.77344,49600000.0
2008-05-13 06:35:00,0.77358,0.77362,0.77339,0.77348,40000000.0
2008-05-13 06:40:00,0.77346,0.77346,0.77287,0.7731,57600000.0
2008-05-13 06:45:00,0.77335,0.77347,0.77257,0.77347,50600000.0
2008-05-13 06:50:00,0.77343,0.7736,0.773,0.77325,43200000.0
2008-05-13 06:55:00,0.77333,0.7735,0.77316,0.77335,35200000.0
2008-05-13 07:00:00,0.77305,0.77358,0.77305,0.77342,48000000.0
2008-05-13 07:05:00,0.77323,0.77338,0.77295,0.77333,46400000.0
2008-05-13 07:10:00,0.7734,0.77347,0.77319,0.77347,50000000.0
2008-05-13 07:15:00,0.77347,0.77353,0.77307,0.77326,45200000.0
2008-05-13 07:20:00,0.77342,0.77353,0.77323,0.77324,59600000.0
2008-05-13 07:25:00,0.77322,0.77364,0.77322,0.77355,53200000.0
2008-05-13 07:30:00,0.77355,0.77382,0.77332,0.77338,57600000.0
2008-05-13 07:35:00,0.77355,0.77379,0.77342,0.77365,38400000.0
2008-05-13 07:40:00,0.77365,0.77399,0.77352,0.77392,51200000.0
2008-05-13 07:45:00,0.77405,0.7741,0.77364,0.77369,65600000.0
2008-05-13 07:50:00,0.77402,0.77439,0.77316,0.77316,62400000.0
2008-05-13 07:55:00,0.7732,0.77384,0.7732,0.77332,52200000.0
2008-05-13 08:00:00,0.77321,0.77321,0.77242,0.77244,63400000.0
2008-05-13 08:05:00,0.77274,0.77305,0.77244,0.77244,58600000.0
2008-05-13 08:10:00,0.77233,0.77281,0.77224,0.77276,54400000.0
2008-05-13 08:15:00,0.77261,0.77309,0.77235,0.77297,43200000.0
2008-05-13 08:20:00,0.77296,0.7731,0.77278,0.77309,58000000.0
2008-05-13 08:25:00,0.77297,0.77299,0.7724,0.77299,60800000.0
2008-05-13 08:30:00,0.77305,0.77386,0.77268,0.77378,57600000.0
2008-05-13 08:35:00,0.77383,0.77415,0.77346,0.77361,70400000.0
2008-05-13 08:40:00,0.7736,0.7736,0.77322,0.77324,68600000.0
2008-05-13 08:45:00,0.7726,0.77342,0.7726,0.773,70400000.0
2008-05-13 08:50:00,0.77282,0.77292,0.77273,0.77292,59200000.0
2008-05-13 08:55:00,0.77304,0.77359,0.77295,0.77347,70400000.0
2008-05-13 09:00:00,0.77346,0.77355,0.77302,0.77321,73600000.0
2008-05-13 09:05:00,0.77318,0.7735,0.77284,0.77284,60800000.0
2008-05-13 09:10:00,0.77301,0.77418,0.77301,0.77413,46400000.0
2008-05-13 09:15:00,0.77409,0.77413,0.77305,0.77372,67200000.0
2008-05-13 09:20:00,0.77375,0.77405,0.77362,0.77388,60800000.0
2008-05-13 09:25:00,0.77415,0.77462,0.77402,0.77449,65600000.0
2008-05-13 09:30:00,0.77468,0.77512,0.77455,0.7751,66000000.0
2008-05-13 09:35:00,0.77496,0.77498,0.77441,0.77442,58600000.0
2008-05-13 09:40:00,0.7743,0.77472,0.7743,0.77457,66600000.0
2008-05-13 09:45:00,0.77453,0.77465,0.77419,0.77454,66600000.0
2008-05-13 09:50:00,0.77458,0.7751,0.7742,0.7751,60200000.0
2008-05-13 09:55:00,0.77519,0.77567,0.77498,0.77561,65600000.0
2008-05-13 10:00:00,0.77548,0.77557,0.77481,0.77481,62400000.0
2008-05-13 10:05:00,0.7749,0.77542,0.77452,0.77514,68200000.0
2008-05-13 10:10:00,0.77527,0.77527,0.7745,0.7745,68800000.0
2008-05-13 10:15:00,0.77463,0.77483,0.77432,0.77433,57600000.0
2008-05-13 10:20:00,0.77432,0.7745,0.77394,0.77429,67200000.0
2008-05-13 10:25:00,0.77427,0.77451,0.77396,0.77415,56400000.0
2008-05-13 10:30:00,0.77406,0.77445,0.77357,0.774,67200000.0
2008-05-13 10:35:00,0.77395,0.77395,0.77342,0.77376,62400000.0
2008-05-13 10:40:00,0.77368,0.77379,0.77345,0.77357,74000000.0
2008-05-13 10:45:00,0.77371,0.77393,0.7734,0.77371,68800000.0
2008-05-13 10:50:00,0.77368,0.77387,0.77307,0.77352,63800000.0
2008-05-13 10:55:00,0.77342,0.77355,0.773,0.77308,70800000.0
2008-05-13 11:00:00,0.77318,0.77382,0.77312,0.77382,65600000.0
2008-05-13 11:05:00,0.77381,0.77436,0.7737,0.774,64000000.0
2008-05-13 11:10:00,0.77409,0.77409,0.7734,0.7739,65000000.0
2008-05-13 11:15:00,0.77382,0.77397,0.77366,0.7738,64400000.0
2008-05-13 11:20:00,0.77382,0.77388,0.77277,0.77318,65600000.0
2008-05-13 11:25:00,0.77318,0.77354,0.77301,0.77338,61200000.0
2008-05-13 11:30:00,0.77345,0.77345,0.77315,0.77321,75200000.0
2008-05-13 11:35:00,0.77334,0.77368,0.77289,0.77289,67200000.0
2008-05-13 11:40:00,0.77263,0.77287,0.77117,0.7712,70800000.0
2008-05-13 11:45:00,0.77139,0.77267,0.77139,0.77246,66600000.0
2008-05-13 11:50:00,0.77229,0.77296,0.77165,0.77296,70400000.0
2008-05-13 11:55:00,0.77287,0.77299,0.77242,0.77259,59200000.0
2008-05-13 12:00:00,0.77248,0.77276,0.77146,0.77251,75600000.0
2008-05-13 12:05:00,0.7725,0.77343,0.77224,0.77343,65600000.0
2008-05-13 12:10:00,0.77348,0.77348,0.77268,0.77268,76800000.0
2008-05-13 12:15:00,0.77261,0.77281,0.77219,0.77281,75200000.0
2008-05-13 12:20:00,0.77306,0.77334,0.77208,0.77295,67200000.0
2008-05-13 12:25:00,0.77304,0.77335,0.77211,0.77323,62400000.0
2008-05-13 12:30:00,0.7735,0.77359,0.77317,0.77352,46400000.0
2008-05-13 12:35:00,0.77354,0.77365,0.7729,0.7732,68800000.0
2008-05-13 12:40:00,0.77318,0.77327,0.77278,0.77283,72000000.0
2008-05-13 12:45:00,0.77276,0.77276,0.77249,0.77251,66600000.0
2008-05-13 12:50:00,0.77268,0.77308,0.77246,0.77283,70400000.0
2008-05-13 12:55:00,0.77282,0.77282,0.77171,0.77236,70400000.0
2008-05-13 13:00:00,0.77223,0.77247,0.77199,0.77223,61200000.0
2008-05-13 13:05:00,0.77221,0.77231,0.77163,0.77192,77200000.0
2008-05-13 13:10:00,0.77201,0.77216,0.7716,0.77216,60800000.0
2008-05-13 13:15:00,0.77208,0.77266,0.77206,0.77249,78400000.0
2008-05-13 13:20:00,0.77233,0.77233,0.77124,0.77141,62800000.0
2008-05-13 13:25:00,0.77142,0.77196,0.77139,0.77139,64400000.0
2008-05-13 13:30:00,0.77139,0.77141,0.77084,0.77105,72000000.0
2008-05-13 13:35:00,0.77115,0.77193,0.77115,0.77193,70800000.0
2008-05-13 13:40:00,0.77177,0.77212,0.77176,0.77176,91000000.0
2008-05-13 13:45:00,0.77179,0.77182,0.77127,0.7713,121600000.0
2008-05-13 13:50:00,0.77108,0.77184,0.77084,0.77169,97000000.0
2008-05-13 13:55:00,0.77174,0.77255,0.77167,0.77251,60200000.0
2008-05-13 14:00:00,0.77261,0.77264,0.77213,0.77215,140000000.0
2008-05-13 14:05:00,0.77211,0.77227,0.7716,0.77219,93200000.0
2008-05-13 14:10:00,0.772,0.77287,0.77178,0.77285,96400000.0
2008-05-13 14:15:00,0.77292,0.77306,0.77124,0.77168,74000000.0
2008-05-13 14:20:00,0.77172,0.77209,0.7714,0.77209,96400000.0
2008-05-13 14:25:00,0.77206,0.77227,0.77189,0.77189,206400000.0
2008-05-13 14:30:00,0.77191,0.77217,0.77142,0.77176,107600000.0
2008-05-13 14:35:00,0.77174,0.77244,0.77134,0.77193,144000000.0
2008-05-13 14:40:00,0.77191,0.77235,0.77185,0.77185,179600000.0
2008-05-13 14:45:00,0.77178,0.77229,0.77175,0.7721,105600000.0
2008-05-13 14:50:00,0.77206,0.7722,0.77097,0.77111,124800000.0
2008-05-13 14:55:00,0.77133,0.77234,0.77122,0.77208,88000000.0
2008-05-13 15:00:00,0.77214,0.77255,0.77214,0.77232,108800000.0
2008-05-13 15:05:00,0.77232,0.77242,0.77202,0.77206,119800000.0
2008-05-13 15:10:00,0.77187,0.77197,0.77156,0.77176,198400000.0
2008-05-13 15:15:00,0.77186,0.77208,0.7711,0.77145,78800000.0
2008-05-13 15:20:00,0.77138,0.77138,0.77067,0.77068,152000000.0
2008-05-13 15:25:00,0.77083,0.77159,0.77048,0.77152,173800000.0
2008-05-13 15:30:00,0.77058,0.77209,0.77031,0.77038,138000000.0
2008-05-13 15:35:00,0.76994,0.76994,0.76824,0.76846,166600000.0
2008-05-13 15:40:00,0.76845,0.7688,0.76845,0.76878,153000000.0
2008-05-13 15:45:00,0.76881,0.76901,0.76869,0.76874,137000000.0
2008-05-13 15:50:00,0.76876,0.76878,0.76796,0.76838,130000000.0
2008-05-13 15:55:00,0.76846,0.76873,0.76817,0.76833,118200000.0
2008-05-13 16:00:00,0.7685,0.76944,0.7685,0.76919,213800000.0
2008-05-13 16:05:00,0.76911,0.76917,0.76831,0.76854,188800000.0
2008-05-13 16:10:00,0.76846,0.76887,0.76819,0.76857,142800000.0
2008-05-13 16:15:00,0.76875,0.76915,0.76834,0.76889,168000000.0
2008-05-13 16:20:00,0.76899,0.76915,0.76894,0.76908,176000000.0
2008-05-13 16:25:00,0.7691,0.76961,0.76908,0.76925,107200000.0
2008-05-13 16:30:00,0.76926,0.76944,0.76918,0.76921,249200000.0
2008-05-13 16:35:00,0.76927,0.76934,0.76882,0.76896,243600000.0
2008-05-13 16:40:00,0.76894,0.76895,0.7687,0.76887,129400000.0
2008-05-13 16:45:00,0.76907,0.76977,0.76904,0.76971,305600000.0
2008-05-13 16:50:00,0.76976,0.76998,0.76944,0.76965,198800000.0
2008-05-13 16:55:00,0.76953,0.76953,0.76817,0.76817,250600000.0
2008-05-13 17:00:00,0.76823,0.76871,0.76823,0.76863,230400000.0
2008-05-13 17:05:00,0.76853,0.76891,0.76845,0.76891,218600000.0
2008-05-13 17:10:00,0.76905,0.76938,0.76865,0.76935,187600000.0
2008-05-13 17:15:00,0.76945,0.76971,0.76866,0.76867,169400000.0
2008-05-13 17:20:00,0.76879,0.76879,0.76784,0.7679,93800000.0
2008-05-13 17:25:00,0.76778,0.76803,0.76693,0.76736,136400000.0
2008-05-13 17:30:00,0.76721,0.76767,0.76708,0.76752,211600000.0
2008-05-13 17:35:00,0.7675,0.76757,0.76642,0.76645,272000000.0
2008-05-13 17:40:00,0.76627,0.76645,0.76577,0.76635,173200000.0
2008-05-13 17:45:00,0.76635,0.76674,0.76612,0.76661,266000000.0
2008-05-13 17:50:00,0.76641,0.76667,0.76639,0.76654,202000000.0
2008-05-13 17:55:00,0.76656,0.76716,0.76652,0.76693,286800000.0
2008-05-13 18:00:00,0.76749,0.76841,0.76749,0.76786,253200000.0
2008-05-13 18:05:00,0.7678,0.7692,0.7678,0.76863,327400000.0
2008-05-13 18:10:00,0.76868,0.76873,0.76792,0.76812,103200000.0
2008-05-13 18:15:00,0.76803,0.76838,0.7679,0.76819,298000000.0
2008-05-13 18:20:00,0.76822,0.76866,0.76822,0.76859,283400000.0
2008-05-13 18:25:00,0.76881,0.76888,0.76856,0.76882,127800000.0
2008-05-13 18:30:00,0.76874,0.76939,0.76848,0.76857,132600000.0
2008-05-13 18:35:00,0.76856,0.76923,0.76819,0.76911,90000000.0
2008-05-13 18:40:00,0.76906,0.76906,0.76872,0.76887,135800000.0
2008-05-13 18:45:00,0.76878,0.76879,0.76834,0.76849,120400000.0
2008-05-13 18:50:00,0.76842,0.76845,0.76822,0.76823,123600000.0
2008-05-13 18:55:00,0.76826,0.7684,0.76783,0.76834,99200000.0
2008-05-13 19:00:00,0.76844,0.76858,0.76806,0.76808,80400000.0
2008-05-13 19:05:00,0.76823,0.76824,0.7678,0.7678,168400000.0
2008-05-13 19:10:00,0.76762,0.76773,0.76699,0.76772,106600000.0
2008-05-13 19:15:00,0.76768,0.76793,0.76729,0.7678,70800000.0
2008-05-13 19:20:00,0.76803,0.76855,0.76795,0.7685,102400000.0
2008-05-13 19:25:00,0.76848,0.7685,0.76814,0.76833,70400000.0
2008-05-13 19:30:00,0.76838,0.76857,0.76822,0.76857,69200000.0
2008-05-13 19:35:00,0.76854,0.76854,0.768,0.76836,59600000.0
2008-05-13 19:40:00,0.76831,0.76836,0.76804,0.7683,46400000.0
2008-05-13 19:45:00,0.76823,0.76823,0.76683,0.76683,67200000.0
2008-05-13 19:50:00,0.76715,0.76767,0.76715,0.76767,68800000.0
2008-05-13 19:55:00,0.76766,0.76768,0.76721,0.7673,62400000.0
2008-05-13 20:00:00,0.76743,0.76787,0.76738,0.76761,59200000.0
2008-05-13 20:05:00,0.76773,0.76799,0.76764,0.76778,57600000.0
2008-05-13 20:10:00,0.76776,0.7686,0.76761,0.76855,73600000.0
2008-05-13 20:15:00,0.76853,0.76861,0.76768,0.76775,68800000.0
2008-05-13 20:20:00,0.76768,0.76768,0.76657,0.76739,66000000.0
2008-05-13 20:25:00,0.76731,0.76756,0.76731,0.76735,71400000.0
2008-05-13 20:30:00,0.76742,0.76796,0.76736,0.76769,51200000.0
2008-05-13 20:35:00,0.76755,0.76761,0.76732,0.76743,58600000.0
2008-05-13 20:40:00,0.7673,0.76762,0.7672,0.76748,56000000.0
2008-05-13 20:45:00,0.76743,0.76769,0.76702,0.76766,62400000.0
2008-05-13 20:50:00,0.76773,0.76779,0.76716,0.76742,56000000.0
2008-05-13 20:55:00,0.76737,0.76756,0.76698,0.7672,67600000.0
2008-05-13 21:00:00,0.76725,0.76731,0.76689,0.76695,60800000.0
2008-05-13 21:05:00,0.76698,0.76749,0.76667,0.76701,49600000.0
2008-05-13 21:10:00,0.76678,0.76713,0.76678,0.76713,62400000.0
2008-05-13 21:15:00,0.76689,0.76732,0.7667,0.76724,62800000.0
2008-05-13 21:20:00,0.76719,0.7673,0.76578,0.76666,52800000.0
2008-05-13 21:25:00,0.7667,0.7671,0.7667,0.76685,59200000.0
2008-05-13 21:30:00,0.76693,0.76712,0.76678,0.76687,51600000.0
2008-05-13 21:35:00,0.76711,0.76711,0.7667,0.76695,60800000.0
2008-05-13 21:40:00,0.7669,0.76698,0.7666,0.76688,43200000.0
2008-05-13 21:45:00,0.76691,0.76691,0.7663,0.76638,36800000.0
2008-05-13 21:50:00,0.76646,0.76651,0.76541,0.76588,66600000.0
2008-05-13 21:55:00,0.76625,0.76645,0.765,0.76643,64000000.0
2008-05-13 22:00:00,0.76641,0.76647,0.76626,0.76647,61800000.0
2008-05-13 22:05:00,0.76634,0.76649,0.76626,0.76649,66600000.0
2008-05-13 22:10:00,0.76647,0.76658,0.76597,0.76654,71400000.0
2008-05-13 22:15:00,0.76665,0.76667,0.76616,0.76654,59200000.0
2008-05-13 22:20:00,0.76654,0.76654,0.766,0.76607,40000000.0
2008-05-13 22:25:00,0.7664,0.76666,0.76538,0.76631,56000000.0
2008-05-13 22:30:00,0.76655,0.76658,0.76593,0.7662,54400000.0
2008-05-13 22:35:00,0.76654,0.76659,0.76568,0.76618,52800000.0
2008-05-13 22:40:00,0.76618,0.76639,0.76572,0.76637,38400000.0
2008-05-13 22:45:00,0.7659,0.76647,0.7659,0.76647,56000000.0
2008-05-13 22:50:00,0.76625,0.76625,0.76539,0.76552,62400000.0
2008-05-13 22:55:00,0.76606,0.76667,0.76573,0.76648,59200000.0
2008-05-13 23:00:00,0.76644,0.7672,0.76644,0.76697,67200000.0
2008-05-13 23:05:00,0.76696,0.76718,0.76665,0.76668,64000000.0
2008-05-13 23:10:00,0.76707,0.76714,0.76626,0.76636,59200000.0
2008-05-13 23:15:00,0.76601,0.76658,0.76595,0.76641,56400000.0
2008-05-13 23:20:00,0.76653,0.76657,0.76634,0.76636,62400000.0
2008-05-13 23:25:00,0.76635,0.76649,0.76623,0.76649,48000000.0
2008-05-13 23:30:00,0.76601,0.76646,0.76601,0.76646,62200000.0
2008-05-13 23:35:00,0.76732,0.7675,0.76563,0.76652,46400000.0
2008-05-13 23:40:00,0.76641,0.76653,0.76532,0.7662,62400000.0
2008-05-13 23:45:00,0.76614,0.76644,0.76569,0.76589,48000000.0
2008-05-13 23:50:00,0.766,0.76612,0.76558,0.7661,60800000.0
2008-05-13 23:55:00,0.76578,0.76656,0.76578,0.76641,59200000.0
2008-05-14 00:00:00,0.76656,0.76706,0.76656,0.76683,43200000.0
2008-05-14 00:05:00,0.76672,0.76713,0.76658,0.76694,70400000.0
2008-05-14 00:10:00,0.76698,0.76713,0.76696,0.76697,41600000.0
2008-05-14 00:15:00,0.76686,0.76704,0.76639,0.767,40000000.0
2008-05-14 00:20:00,0.76705,0.76712,0.76679,0.76679,52800000.0
2008-05-14 00:25:00,0.76676,0.76684,0.7661,0.76633,56000000.0
2008-05-14 00:30:00,0.76607,0.76663,0.76595,0.76658,49600000.0
2008-05-14 00:35:00,0.7664,0.7664,0.7657,0.7659,53200000.0
2008-05-14 00:40:00,0.76604,0.76618,0.7656,0.76572,46400000.0
2008-05-14 00:45:00,0.76603,0.76605,0.76573,0.76581,72000000.0
2008-05-14 00:50:00,0.76585,0.76614,0.76554,0.76602,52800000.0
2008-05-14 00:55:00,0.76589,0.76623,0.76582,0.76592,57600000.0
2008-05-14 01:00:00,0.76557,0.76592,0.7655,0.76588,38400000.0
2008-05-14 01:05:00,0.76567,0.7659,0.76561,0.7659,54400000.0
2008-05-14 01:10:00,0.76597,0.76597,0.76436,0.76567,67200000.0
2008-05-14 01:15:00,0.76572,0.76579,0.76535,0.76547,59200000.0
2008-05-14 01:20:00,0.76575,0.76576,0.76533,0.7654,67200000.0
2008-05-14 01:25:00,0.76559,0.76568,0.76532,0.76565,58000000.0
2008-05-14 01:30:00,0.76577,0.76577,0.76515,0.76545,50000000.0
2008-05-14 01:35:00,0.76547,0.76575,0.76507,0.76534,59200000.0
2008-05-14 01:40:00,0.76527,0.76607,0.76527,0.76607,54800000.0
2008-05-14 01:45:00,0.76587,0.76616,0.76572,0.76605,43200000.0
2008-05-14 01:50:00,0.766,0.766,0.76545,0.76575,60800000.0
2008-05-14 01:55:00,0.76574,0.76598,0.76558,0.76576,51600000.0
2008-05-14 02:00:00,0.76581,0.76617,0.76578,0.76605,62400000.0
2008-05-14 02:05:00,0.76602,0.76626,0.76572,0.76623,57600000.0
2008-05-14 02:10:00,0.76643,0.76687,0.766,0.76675,59200000.0
2008-05-14 02:15:00,0.7666,0.76673,0.76632,0.76632,58600000.0
2008-05-14 02:20:00,0.76628,0.76631,0.76455,0.76613,69200000.0
2008-05-14 02:25:00,0.76615,0.76662,0.76521,0.76554,52800000.0
2008-05-14 02:30:00,0.76643,0.76643,0.76608,0.76613,59200000.0
2008-05-14 02:35:00,0.76599,0.76631,0.7658,0.76599,57600000.0
2008-05-14 02:40:00,0.76589,0.76609,0.76486,0.76582,43200000.0
2008-05-14 02:45:00,0.76563,0.76598,0.76547,0.76551,59200000.0
2008-05-14 02:50:00,0.76521,0.76598,0.76513,0.76598,56000000.0
2008-05-14 02:55:00,0.76597,0.76611,0.76566,0.76566,75600000.0
2008-05-14 03:00:00,0.76589,0.76607,0.76562,0.76562,51200000.0
2008-05-14 03:05:00,0.76556,0.766,0.76549,0.76588,67200000.0
2008-05-14 03:10:00,0.76587,0.76593,0.76523,0.76573,58000000.0
2008-05-14 03:15:00,0.7655,0.76605,0.76545,0.766,38400000.0
2008-05-14 03:20:00,0.766,0.76606,0.76546,0.76606,46400000.0
2008-05-14 03:25:00,0.76606,0.7661,0.76565,0.76567,57000000.0
2008-05-14 03:30:00,0.7656,0.76602,0.76514,0.76602,56400000.0
2008-05-14 03:35:00,0.76596,0.76618,0.76566,0.7659,64000000.0
2008-05-14 03:40:00,0.76578,0.76614,0.765,0.76556,57600000.0
2008-05-14 03:45:00,0.76545,0.7659,0.76464,0.76583,60800000.0
2008-05-14 03:50:00,0.76588,0.76619,0.76575,0.76603,51200000.0
2008-05-14 03:55:00,0.7661,0.76623,0.76584,0.76592,54400000.0
2008-05-14 04:00:00,0.76602,0.76682,0.76602,0.76672,62400000.0
2008-05-14 04:05:00,0.76664,0.76666,0.76634,0.76658,52800000.0
2008-05-14 04:10:00,0.76657,0.76683,0.76611,0.76616,43600000.0
2008-05-14 04:15:00,0.76612,0.7664,0.76612,0.76622,38400000.0
2008-05-14 04:20:00,0.76618,0.76628,0.7658,0.76608,57600000.0
2008-05-14 04:25:00,0.76588,0.76603,0.76562,0.76567,57000000.0
2008-05-14 04:30:00,0.76587,0.76628,0.76587,0.76609,64800000.0
2008-05-14 04:35:00,0.76605,0.76658,0.76534,0.76656,57600000.0
2008-05-14 04:40:00,0.76641,0.76646,0.76597,0.76639,54400000.0
2008-05-14 04:45:00,0.7664,0.76656,0.76611,0.76616,28800000.0
2008-05-14 04:50:00,0.76598,0.76656,0.76598,0.7663,28800000.0
2008-05-14 04:55:00,0.76645,0.76654,0.76612,0.76612,36800000.0
2008-05-14 05:00:00,0.7665,0.76719,0.76576,0.76669,56000000.0
2008-05-14 05:05:00,0.76663,0.76676,0.76604,0.76617,57000000.0
2008-05-14 05:10:00,0.76641,0.76642,0.76617,0.76631,53200000.0
2008-05-14 05:15:00,0.7661,0.76644,0.7661,0.76634,43200000.0
2008-05-14 05:20:00,0.76628,0.7664,0.76593,0.76617,45200000.0
2008-05-14 05:25:00,0.76632,0.76654,0.76626,0.76634,62400000.0
2008-05-14 05:30:00,0.7664,0.76644,0.76615,0.76615,54400000.0
2008-05-14 05:35:00,0.76636,0.76636,0.76583,0.76585,43200000.0
2008-05-14 05:40:00,0.76606,0.76612,0.76569,0.76569,44800000.0
2008-05-14 05:45:00,0.76551,0.76607,0.76551,0.76599,40000000.0
2008-05-14 05:50:00,0.76607,0.76609,0.76575,0.76607,60800000.0
2008-05-14 05:55:00,0.76608,0.76611,0.76576,0.76576,57600000.0
2008-05-14 06:00:00,0.76569,0.7657,0.76511,0.7657,58600000.0
2008-05-14 06:05:00,0.76566,0.76566,0.76507,0.76533,60800000.0
2008-05-14 06:10:00,0.76534,0.76537,0.76493,0.7651,56000000.0
2008-05-14 06:15:00,0.76506,0.76545,0.76505,0.76537,51200000.0
2008-05-14 06:20:00,0.76536,0.7655,0.76513,0.76543,40000000.0
2008-05-14 06:25:00,0.76516,0.76543,0.76484,0.76498,65600000.0
2008-05-14 06:30:00,0.76505,0.76528,0.76392,0.76528,54800000.0
2008-05-14 06:35:00,0.76516,0.76582,0.76497,0.76582,40000000.0
2008-05-14 06:40:00,0.766,0.766,0.76517,0.76558,48000000.0
2008-05-14 06:45:00,0.76553,0.76553,0.76469,0.7648,51200000.0
2008-05-14 06:50:00,0.76495,0.76547,0.76429,0.7644,65600000.0
2008-05-14 06:55:00,0.76439,0.76465,0.76425,0.76459,46400000.0
2008-05-14 07:00:00,0.76449,0.76497,0.76443,0.76475,57000000.0
2008-05-14 07:05:00,0.76488,0.76567,0.76488,0.76549,57600000.0
2008-05-14 07:10:00,0.76513,0.76562,0.76477,0.76489,59200000.0
2008-05-14 07:15:00,0.76483,0.76488,0.76362,0.76468,56000000.0
2008-05-14 07:20:00,0.76461,0.76477,0.7643,0.76471,56000000.0
2008-05-14 07:25:00,0.76472,0.76517,0.76466,0.7651,56000000.0
2008-05-14 07:30:00,0.76506,0.76506,0.7646,0.76498,56400000.0
2008-05-14 07:35:00,0.76499,0.76499,0.76452,0.76452,46400000.0
2008-05-14 07:40:00,0.76453,0.76464,0.76425,0.76452,52800000.0
2008-05-14 07:45:00,0.76471,0.76533,0.76471,0.76503,65600000.0
2008-05-14 07:50:00,0.76508,0.76524,0.76481,0.76481,62400000.0
2008-05-14 07:55:00,0.76482,0.765,0.7643,0.76437,46400000.0
2008-05-14 08:00:00,0.76425,0.7648,0.76407,0.76462,62400000.0
2008-05-14 08:05:00,0.76484,0.76594,0.76484,0.76541,60800000.0
2008-05-14 08:10:00,0.76536,0.76579,0.76523,0.7653,52800000.0
2008-05-14 08:15:00,0.76524,0.76525,0.76495,0.76501,41600000.0
2008-05-14 08:20:00,0.76508,0.76532,0.76486,0.76496,65600000.0
2008-05-14 08:25:00,0.76481,0.76532,0.76435,0.76526,61200000.0
2008-05-14 08:30:00,0.76525,0.76537,0.76496,0.76524,60800000.0
2008-05-14 08:35:00,0.76526,0.76535,0.76492,0.76512,70400000.0
2008-05-14 08:40:00,0.76519,0.76536,0.7647,0.76526,68800000.0
2008-05-14 08:45:00,0.76504,0.76555,0.76491,0.7652,70400000.0
2008-05-14 08:50:00,0.76516,0.76516,0.76427,0.76442,59200000.0
2008-05-14 08:55:00,0.76439,0.76468,0.7641,0.76455,70400000.0
2008-05-14 09:00:00,0.76437,0.76445,0.76411,0.76437,74000000.0
2008-05-14 09:05:00,0.76436,0.76487,0.76407,0.76429,60800000.0
2008-05-14 09:10:00,0.76429,0.76433,0.76382,0.76412,56400000.0
2008-05-14 09:15:00,0.76422,0.76444,0.76321,0.76442,67200000.0
2008-05-14 09:20:00,0.76461,0.76491,0.7643,0.76481,51200000.0
2008-05-14 09:25:00,0.76471,0.76599,0.76454,0.76584,65600000.0
2008-05-14 09:30:00,0.76606,0.76637,0.76542,0.76542,65600000.0
2008-05-14 09:35:00,0.76549,0.7656,0.76506,0.76559,59600000.0
2008-05-14 09:40:00,0.76552,0.76552,0.76467,0.76491,72000000.0
2008-05-14 09:45:00,0.7647,0.76536,0.76457,0.76535,67200000.0
2008-05-14 09:50:00,0.76556,0.76595,0.76521,0.76523,59200000.0
2008-05-14 09:55:00,0.76528,0.76587,0.76528,0.76587,70400000.0
2008-05-14 10:00:00,0.76587,0.76587,0.76489,0.76493,60800000.0
2008-05-14 10:05:00,0.76499,0.76554,0.76499,0.76519,68600000.0
2008-05-14 10:10:00,0.76498,0.76552,0.76494,0.76536,69200000.0
2008-05-14 10:15:00,0.76539,0.7655,0.76426,0.76459,59200000.0
2008-05-14 10:20:00,0.76469,0.76471,0.76419,0.76455,67000000.0
2008-05-14 10:25:00,0.76452,0.76515,0.76452,0.76487,65600000.0
2008-05-14 10:30:00,0.76495,0.76508,0.76422,0.76453,67200000.0
2008-05-14 10:35:00,0.76433,0.76433,0.76354,0.76386,61800000.0
2008-05-14 10:40:00,0.76377,0.7641,0.76339,0.7641,73600000.0
2008-05-14 10:45:00,0.76434,0.76465,0.76373,0.76434,69200000.0
2008-05-14 10:50:00,0.76456,0.76457,0.76364,0.76395,64000000.0
2008-05-14 10:55:00,0.76393,0.76421,0.76368,0.7638,70800000.0
2008-05-14 11:00:00,0.76373,0.76512,0.7636,0.76503,65400000.0
2008-05-14 11:05:00,0.7649,0.76505,0.7639,0.76401,64000000.0
2008-05-14 11:10:00,0.76423,0.76429,0.76313,0.76315,77200000.0
2008-05-14 11:15:00,0.76336,0.76359,0.76303,0.76325,64000000.0
2008-05-14 11:20:00,0.76314,0.76329,0.7627,0.76286,62800000.0
2008-05-14 11:25:00,0.76276,0.76276,0.76246,0.76249,60800000.0
2008-05-14 11:30:00,0.76239,0.76239,0.7616,0.762,75200000.0
2008-05-14 11:35:00,0.76212,0.7629,0.76211,0.7629,67200000.0
2008-05-14 11:40:00,0.76321,0.76336,0.76233,0.76297,70400000.0
2008-05-14 11:45:00,0.76282,0.76293,0.76221,0.76238,67600000.0
2008-05-14 11:50:00,0.76232,0.76264,0.76146,0.76247,70800000.0
2008-05-14 11:55:00,0.76228,0.76228,0.7618,0.76218,59200000.0
2008-05-14 12:00:00,0.76201,0.76252,0.76096,0.7624,75200000.0
2008-05-14 12:05:00,0.76233,0.76244,0.76165,0.76185,65600000.0
2008-05-14 12:10:00,0.76197,0.76197,0.76138,0.76186,76800000.0
2008-05-14 12:15:00,0.76184,0.76211,0.76169,0.76211,77200000.0
2008-05-14 12:20:00,0.76208,0.76208,0.76091,0.76206,65000000.0
2008-05-14 12:25:00,0.76212,0.76216,0.76071,0.76149,61800000.0
2008-05-14 12:30:00,0.76146,0.76195,0.76136,0.76189,52800000.0
2008-05-14 12:35:00,0.76174,0.76198,0.76117,0.76138,68800000.0
2008-05-14 12:40:00,0.76137,0.76164,0.76132,0.76164,72000000.0
2008-05-14 12:45:00,0.76162,0.76193,0.76149,0.76187,68000000.0
2008-05-14 12:50:00,0.76194,0.76211,0.76137,0.76161,70800000.0
2008-05-14 12:55:00,0.76155,0.76182,0.76153,0.76165,70400000.0
2008-05-14 13:00:00,0.76165,0.76235,0.76162,0.76235,60800000.0
2008-05-14 13:05:00,0.76233,0.76237,0.76161,0.76179,76800000.0
2008-05-14 13:10:00,0.76171,0.7619,0.76136,0.7618,60800000.0
2008-05-14 13:15:00,0.76175,0.76175,0.76082,0.76082,78400000.0
2008-05-14 13:20:00,0.76091,0.76095,0.75979,0.76002,62400000.0
2008-05-14 13:25:00,0.75999,0.76032,0.75971,0.76008,64000000.0
2008-05-14 13:30:00,0.76026,0.76033,0.75955,0.75996,72000000.0
2008-05-14 13:35:00,0.76018,0.76081,0.76013,0.76074,70800000.0
2008-05-14 13:40:00,0.76053,0.76053,0.75965,0.75967,91600000.0
2008-05-14 13:45:00,0.75977,0.75992,0.75944,0.75957,126400000.0
2008-05-14 13:50:00,0.75955,0.76007,0.75948,0.76007,86800000.0
2008-05-14 13:55:00,0.75992,0.75995,0.75921,0.75927,57600000.0
2008-05-14 14:00:00,0.75922,0.75941,0.75845,0.75941,139200000.0
2008-05-14 14:05:00,0.75967,0.7598,0.75831,0.75847,93600000.0
2008-05-14 14:10:00,0.7581,0.75927,0.7581,0.75879,91600000.0
2008-05-14 14:15:00,0.75871,0.75872,0.7581,0.75819,73600000.0
2008-05-14 14:20:00,0.75817,0.75942,0.75817,0.75911,89600000.0
2008-05-14 14:25:00,0.75904,0.75933,0.75839,0.7584,206600000.0
2008-05-14 14:30:00,0.7582,0.76002,0.75806,0.75971,115200000.0
2008-05-14 14:35:00,0.75968,0.76054,0.75912,0.76037,144000000.0
2008-05-14 14:40:00,0.76028,0.76104,0.76028,0.76079,181000000.0
2008-05-14 14:45:00,0.76063,0.76097,0.76024,0.76077,106000000.0
2008-05-14 14:50:00,0.76073,0.76119,0.76066,0.76119,125200000.0
2008-05-14 14:55:00,0.76114,0.76114,0.76075,0.76105,88000000.0
2008-05-14 15:00:00,0.76109,0.76249,0.76102,0.76249,109200000.0
2008-05-14 15:05:00,0.76259,0.76299,0.76225,0.76288,119800000.0
2008-05-14 15:10:00,0.76255,0.76295,0.76237,0.76271,196600000.0
2008-05-14 15:15:00,0.76237,0.76245,0.76182,0.76218,78200000.0
2008-05-14 15:20:00,0.76219,0.76239,0.76202,0.76219,152800000.0
2008-05-14 15:25:00,0.76234,0.76279,0.76155,0.7625,166400000.0
2008-05-14 15:30:00,0.76143,0.76277,0.76128,0.76274,128000000.0
2008-05-14 15:35:00,0.76291,0.76294,0.76264,0.76282,158200000.0
2008-05-14 15:40:00,0.76273,0.76332,0.76264,0.7632,156200000.0
2008-05-14 15:45:00,0.76312,0.76316,0.76277,0.76277,137000000.0
2008-05-14 15:50:00,0.76265,0.76274,0.76233,0.76239,129600000.0
2008-05-14 15:55:00,0.76231,0.76231,0.76161,0.76195,118400000.0
2008-05-14 16:00:00,0.76209,0.76215,0.76174,0.76214,214800000.0
2008-05-14 16:05:00,0.76207,0.76218,0.76168,0.76168,188800000.0
2008-05-14 16:10:00,0.76162,0.76197,0.76162,0.76176,137600000.0
2008-05-14 16:15:00,0.762,0.76247,0.76188,0.76233,168000000.0
2008-05-14 16:20:00,0.76252,0.76279,0.76242,0.76243,176000000.0
2008-05-14 16:25:00,0.76244,0.76267,0.7621,0.76243,107600000.0
2008-05-14 16:30:00,0.76226,0.7623,0.76199,0.76215,248800000.0
2008-05-14 16:35:00,0.76221,0.76221,0.76172,0.76201,242400000.0
2008-05-14 16:40:00,0.76192,0.76248,0.76192,0.76242,120000000.0
2008-05-14 16:45:00,0.76262,0.76365,0.76262,0.76365,305800000.0
2008-05-14 16:50:00,0.76363,0.76435,0.76356,0.76415,198400000.0
2008-05-14 16:55:00,0.764,0.76419,0.76349,0.7636,251200000.0
2008-05-14 17:00:00,0.76337,0.76443,0.7633,0.76443,240400000.0
2008-05-14 17:05:00,0.76445,0.76446,0.76374,0.76393,219200000.0
2008-05-14 17:10:00,0.764,0.76417,0.76381,0.76396,186600000.0
2008-05-14 17:15:00,0.76404,0.76427,0.76343,0.76353,169600000.0
2008-05-14 17:20:00,0.7638,0.76395,0.76324,0.76395,86200000.0
2008-05-14 17:25:00,0.76408,0.76433,0.76405,0.76409,136400000.0
2008-05-14 17:30:00,0.76426,0.76442,0.76407,0.76438,212800000.0
2008-05-14 17:35:00,0.76437,0.76442,0.76394,0.76432,272000000.0
2008-05-14 17:40:00,0.76429,0.76436,0.76372,0.76424,174400000.0
2008-05-14 17:45:00,0.76427,0.76469,0.76427,0.76449,265400000.0
2008-05-14 17:50:00,0.76438,0.76438,0.76395,0.76418,201600000.0
2008-05-14 17:55:00,0.76419,0.7642,0.76365,0.76365,284600000.0
2008-05-14 18:00:00,0.76341,0.76439,0.76341,0.76433,252800000.0
2008-05-14 18:05:00,0.76419,0.76424,0.76385,0.76401,326800000.0
2008-05-14 18:10:00,0.76399,0.7643,0.76356,0.76389,101800000.0
2008-05-14 18:15:00,0.76398,0.76432,0.76377,0.76395,296800000.0
2008-05-14 18:20:00,0.76363,0.76409,0.76359,0.76397,284000000.0
2008-05-14 18:25:00,0.76411,0.76411,0.76362,0.76385,128000000.0
2008-05-14 18:30:00,0.76378,0.76378,0.76317,0.76335,133200000.0
2008-05-14 18:35:00,0.76341,0.76365,0.76325,0.76338,89600000.0
2008-05-14 18:40:00,0.76323,0.76365,0.76323,0.7633,136800000.0
2008-05-14 18:45:00,0.76338,0.76365,0.76297,0.76322,120400000.0
2008-05-14 18:50:00,0.76321,0.76334,0.76306,0.76308,123600000.0
2008-05-14 18:55:00,0.76305,0.76354,0.76286,0.76353,99200000.0
2008-05-14 19:00:00,0.76365,0.76366,0.76323,0.76341,80000000.0
2008-05-14 19:05:00,0.76328,0.76332,0.76273,0.76281,170000000.0
2008-05-14 19:10:00,0.7627,0.76296,0.76256,0.76273,107600000.0
2008-05-14 19:15:00,0.76257,0.76278,0.76221,0.76239,70400000.0
2008-05-14 19:20:00,0.7624,0.76253,0.76223,0.7624,97600000.0
2008-05-14 19:25:00,0.76244,0.76309,0.76222,0.76301,64000000.0
2008-05-14 19:30:00,0.76288,0.76288,0.76216,0.76223,68800000.0
2008-05-14 19:35:00,0.76215,0.76234,0.7617,0.762,58000000.0
2008-05-14 19:40:00,0.762,0.76229,0.76181,0.76228,56000000.0
2008-05-14 19:45:00,0.76225,0.76247,0.76185,0.76245,67200000.0
2008-05-14 19:50:00,0.76225,0.76318,0.76212,0.76223,69000000.0
2008-05-14 19:55:00,0.76245,0.76287,0.76242,0.76268,62400000.0
2008-05-14 20:00:00,0.76276,0.76294,0.7624,0.7624,58600000.0
2008-05-14 20:05:00,0.76288,0.76298,0.76274,0.76291,57600000.0
2008-05-14 20:10:00,0.76291,0.76292,0.7626,0.76284,73600000.0
2008-05-14 20:15:00,0.76287,0.76308,0.76233,0.7624,68800000.0
2008-05-14 20:20:00,0.76276,0.76288,0.76167,0.76268,66000000.0
2008-05-14 20:25:00,0.76251,0.76316,0.76251,0.76302,72400000.0
2008-05-14 20:30:00,0.76304,0.7631,0.76292,0.76303,46400000.0
2008-05-14 20:35:00,0.76275,0.76322,0.76259,0.76322,52800000.0
2008-05-14 20:40:00,0.76307,0.76364,0.76305,0.76327,66000000.0
2008-05-14 20:45:00,0.76321,0.76321,0.76239,0.76291,62400000.0
2008-05-14 20:50:00,0.76284,0.76284,0.76249,0.76269,56400000.0
2008-05-14 20:55:00,0.76273,0.76319,0.76272,0.76319,67000000.0
2008-05-14 21:00:00,0.76338,0.76338,0.76255,0.76258,60800000.0
2008-05-14 21:05:00,0.76258,0.76269,0.76233,0.76246,57600000.0
2008-05-14 21:10:00,0.76251,0.76255,0.76186,0.76196,64400000.0
2008-05-14 21:15:00,0.76186,0.76217,0.76186,0.76213,62400000.0
2008-05-14 21:20:00,0.76193,0.7623,0.76115,0.76227,52800000.0
2008-05-14 21:25:00,0.762,0.76248,0.762,0.76236,58000000.0
2008-05-14 21:30:00,0.7623,0.76248,0.76199,0.76234,51600000.0
2008-05-14 21:35:00,0.76247,0.76303,0.76243,0.76303,46400000.0
2008-05-14 21:40:00,0.76314,0.76321,0.76244,0.76276,72400000.0
2008-05-14 21:45:00,0.76288,0.76288,0.76251,0.76251,44800000.0
2008-05-14 21:50:00,0.76264,0.76347,0.76162,0.76347,67200000.0
2008-05-14 21:55:00,0.76365,0.7638,0.76253,0.76352,72000000.0
2008-05-14 22:00:00,0.76362,0.76372,0.76295,0.76331,62400000.0
2008-05-14 22:05:00,0.76325,0.76337,0.76273,0.76295,67200000.0
2008-05-14 22:10:00,0.76309,0.76326,0.7629,0.763,72400000.0
2008-05-14 22:15:00,0.76313,0.76362,0.76313,0.76352,62800000.0
2008-05-14 22:20:00,0.7637,0.76421,0.76361,0.76416,51200000.0
2008-05-14 22:25:00,0.76385,0.76415,0.7627,0.76336,62400000.0
2008-05-14 22:30:00,0.76326,0.76352,0.76309,0.76316,49600000.0
2008-05-14 22:35:00,0.76327,0.76347,0.76294,0.76331,52800000.0
2008-05-14 22:40:00,0.76323,0.76337,0.76311,0.7633,49600000.0
2008-05-14 22:45:00,0.76277,0.76335,0.76275,0.76328,49000000.0
2008-05-14 22:50:00,0.76316,0.76329,0.76292,0.76317,62400000.0
2008-05-14 22:55:00,0.76318,0.76327,0.7629,0.76305,59000000.0
2008-05-14 23:00:00,0.763,0.76339,0.76296,0.76325,67200000.0
2008-05-14 23:05:00,0.76321,0.76335,0.76291,0.7631,64000000.0
2008-05-14 23:10:00,0.76301,0.76329,0.76267,0.76268,57600000.0
2008-05-14 23:15:00,0.76263,0.76311,0.76251,0.76276,62800000.0
2008-05-14 23:20:00,0.7625,0.76265,0.76224,0.76244,62800000.0
2008-05-14 23:25:00,0.76261,0.76263,0.7619,0.76204,44800000.0
2008-05-14 23:30:00,0.76175,0.76247,0.76169,0.76247,49600000.0
2008-05-14 23:35:00,0.76254,0.7626,0.76135,0.76233,48000000.0
2008-05-14 23:40:00,0.76233,0.76247,0.76208,0.76247,59200000.0
2008-05-14 23:45:00,0.76252,0.76262,0.76226,0.7623,51600000.0
2008-05-14 23:50:00,0.76254,0.7626,0.76224,0.76249,60200000.0
2008-05-14 23:55:00,0.76269,0.76275,0.76236,0.76268,59200000.0
2008-05-15 00:00:00,0.76284,0.76347,0.7628,0.76347,49600000.0
2008-05-15 00:05:00,0.76341,0.76349,0.763,0.76329,70400000.0
2008-05-15 00:10:00,0.76347,0.7637,0.76331,0.76352,30400000.0
2008-05-15 00:15:00,0.76312,0.76354,0.76312,0.76339,16000000.0
2008-05-15 00:20:00,0.76368,0.76378,0.7634,0.76348,66000000.0
2008-05-15 00:25:00,0.76328,0.76349,0.76291,0.76308,56000000.0
2008-05-15 00:30:00,0.7629,0.76297,0.76262,0.76273,52800000.0
2008-05-15 00:35:00,0.76262,0.76318,0.76261,0.76306,65600000.0
2008-05-15 00:40:00,0.76269,0.76289,0.7625,0.7625,49600000.0
2008-05-15 00:45:00,0.76071,0.76071,0.75831,0.75871,72000000.0
2008-05-15 00:50:00,0.75866,0.7592,0.75866,0.7589,40000000.0
2008-05-15 00:55:00,0.75903,0.75923,0.75822,0.75852,59200000.0
2008-05-15 01:00:00,0.75845,0.75931,0.75834,0.75931,56000000.0
2008-05-15 01:05:00,0.75952,0.75971,0.75899,0.7591,65600000.0
2008-05-15 01:10:00,0.75922,0.75936,0.75799,0.75877,67200000.0
2008-05-15 01:15:00,0.7586,0.75922,0.75839,0.75913,70400000.0
2008-05-15 01:20:00,0.75918,0.75943,0.75913,0.75933,67200000.0
2008-05-15 01:25:00,0.75932,0.75938,0.7586,0.75899,54400000.0
2008-05-15 01:30:00,0.75905,0.75917,0.75876,0.75888,64000000.0
2008-05-15 01:35:00,0.75889,0.75914,0.75877,0.75877,59200000.0
2008-05-15 01:40:00,0.75905,0.75944,0.75902,0.75939,53800000.0
2008-05-15 01:45:00,0.75948,0.75976,0.75948,0.75965,56400000.0
2008-05-15 01:50:00,0.75985,0.75985,0.75932,0.75951,60800000.0
2008-05-15 01:55:00,0.75941,0.7597,0.75909,0.75948,60800000.0
2008-05-15 02:00:00,0.75955,0.75965,0.75926,0.75949,62400000.0
2008-05-15 02:05:00,0.75947,0.75947,0.7588,0.75901,58000000.0
2008-05-15 02:10:00,0.75918,0.76,0.75878,0.75995,59200000.0
2008-05-15 02:15:00,0.75982,0.75997,0.75947,0.75947,59200000.0
2008-05-15 02:20:00,0.75944,0.75973,0.75833,0.75963,68800000.0
2008-05-15 02:25:00,0.75969,0.76003,0.7587,0.7587,53200000.0
2008-05-15 02:30:00,0.75974,0.75992,0.75921,0.75977,59000000.0
2008-05-15 02:35:00,0.75963,0.75979,0.75956,0.75965,56000000.0
2008-05-15 02:40:00,0.75968,0.75981,0.75873,0.75981,38400000.0
2008-05-15 02:45:00,0.75979,0.75991,0.7594,0.7596,59200000.0
2008-05-15 02:50:00,0.75994,0.75996,0.75949,0.75963,58000000.0
2008-05-15 02:55:00,0.7594,0.75971,0.75926,0.75948,74600000.0
2008-05-15 03:00:00,0.75971,0.75971,0.75902,0.75908,54400000.0
2008-05-15 03:05:00,0.75901,0.75904,0.75871,0.75876,66000000.0
2008-05-15 03:10:00,0.75877,0.75898,0.75847,0.75875,60600000.0
2008-05-15 03:15:00,0.75836,0.75891,0.75835,0.75855,56000000.0
2008-05-15 03:20:00,0.75887,0.75887,0.75839,0.7585,45800000.0
2008-05-15 03:25:00,0.75837,0.75878,0.75827,0.75865,48000000.0
2008-05-15 03:30:00,0.75885,0.75907,0.75876,0.75907,64400000.0
2008-05-15 03:35:00,0.75915,0.75943,0.75912,0.7593,64000000.0
2008-05-15 03:40:00,0.75923,0.7594,0.75817,0.7592,65600000.0
2008-05-15 03:45:00,0.75915,0.75925,0.75819,0.75878,54400000.0
2008-05-15 03:50:00,0.75876,0.75882,0.75848,0.75864,46400000.0
2008-05-15 03:55:00,0.75867,0.75892,0.75838,0.75884,67200000.0
2008-05-15 04:00:00,0.75887,0.75915,0.75871,0.75915,49600000.0
2008-05-15 04:05:00,0.75922,0.75961,0.75921,0.75953,52800000.0
2008-05-15 04:10:00,0.75947,0.75985,0.75929,0.75985,43200000.0
2008-05-15 04:15:00,0.75995,0.76033,0.75971,0.76025,52800000.0
2008-05-15 04:20:00,0.76028,0.7604,0.76007,0.76015,62800000.0
2008-05-15 04:25:00,0.76015,0.76015,0.75924,0.75936,43200000.0
2008-05-15 04:30:00,0.7596,0.75973,0.75928,0.75937,64400000.0
2008-05-15 04:35:00,0.75907,0.75953,0.75849,0.75938,57600000.0
2008-05-15 04:40:00,0.75933,0.75967,0.75892,0.759,60200000.0
2008-05-15 04:45:00,0.75914,0.75916,0.75865,0.75865,52200000.0
2008-05-15 04:50:00,0.75908,0.75927,0.75908,0.75924,43200000.0
2008-05-15 04:55:00,0.75914,0.75949,0.75901,0.75934,69200000.0
2008-05-15 05:00:00,0.75938,0.75991,0.75938,0.75977,46400000.0
2008-05-15 05:05:00,0.7596,0.75979,0.7595,0.75961,62400000.0
2008-05-15 05:10:00,0.75976,0.75983,0.75922,0.75959,65400000.0
2008-05-15 05:15:00,0.75952,0.75967,0.75862,0.75937,44800000.0
2008-05-15 05:20:00,0.75924,0.75924,0.75842,0.75853,44800000.0
2008-05-15 05:25:00,0.75847,0.75891,0.7582,0.75888,60200000.0
2008-05-15 05:30:00,0.75891,0.75901,0.75888,0.759,41000000.0
2008-05-15 05:35:00,0.75908,0.75957,0.75895,0.75957,51200000.0
2008-05-15 05:40:00,0.75954,0.75958,0.75906,0.75931,44800000.0
2008-05-15 05:45:00,0.75929,0.75929,0.75857,0.75911,27200000.0
2008-05-15 05:50:00,0.75876,0.75914,0.75871,0.75877,58000000.0
2008-05-15 05:55:00,0.75881,0.75897,0.75853,0.75892,54400000.0
2008-05-15 06:00:00,0.75892,0.75923,0.75859,0.75923,46400000.0
2008-05-15 06:05:00,0.75905,0.7593,0.7589,0.75923,60800000.0
2008-05-15 06:10:00,0.75917,0.75932,0.75892,0.75905,33600000.0
2008-05-15 06:15:00,0.75882,0.75997,0.7588,0.75953,48000000.0
2008-05-15 06:20:00,0.75956,0.75958,0.75894,0.75933,43200000.0
2008-05-15 06:25:00,0.75903,0.75929,0.75867,0.75877,59200000.0
2008-05-15 06:30:00,0.759,0.75925,0.75813,0.75913,48000000.0
2008-05-15 06:35:00,0.75912,0.7594,0.75821,0.7594,38800000.0
2008-05-15 06:40:00,0.75948,0.7595,0.75883,0.75931,49600000.0
2008-05-15 06:45:00,0.75937,0.75948,0.75899,0.75907,52800000.0
2008-05-15 06:50:00,0.75913,0.75913,0.75834,0.75837,57000000.0
2008-05-15 06:55:00,0.75876,0.7595,0.75835,0.75945,41600000.0
2008-05-15 07:00:00,0.75947,0.75947,0.75891,0.75933,51600000.0
2008-05-15 07:05:00,0.75935,0.75948,0.75885,0.75885,57600000.0
2008-05-15 07:10:00,0.7593,0.75939,0.75855,0.75865,59000000.0
2008-05-15 07:15:00,0.75888,0.75919,0.7579,0.75888,56000000.0
2008-05-15 07:20:00,0.7589,0.75933,0.75888,0.75928,56000000.0
2008-05-15 07:25:00,0.75916,0.75934,0.75886,0.75926,35200000.0
2008-05-15 07:30:00,0.75921,0.75932,0.75894,0.75899,46800000.0
2008-05-15 07:35:00,0.75934,0.76007,0.7593,0.75993,43200000.0
2008-05-15 07:40:00,0.75986,0.75993,0.75969,0.75993,49600000.0
2008-05-15 07:45:00,0.76001,0.76001,0.75884,0.75884,65600000.0
2008-05-15 07:50:00,0.75932,0.75932,0.75859,0.75889,61800000.0
2008-05-15 07:55:00,0.75903,0.75903,0.7585,0.75862,49600000.0
2008-05-15 08:00:00,0.75868,0.75959,0.75868,0.75945,67600000.0
2008-05-15 08:05:00,0.75939,0.75951,0.75809,0.7591,62400000.0
2008-05-15 08:10:00,0.75891,0.75938,0.75882,0.75894,52800000.0
2008-05-15 08:15:00,0.75904,0.75932,0.75867,0.75869,56800000.0
2008-05-15 08:20:00,0.75866,0.75866,0.75741,0.75761,61400000.0
2008-05-15 08:25:00,0.75801,0.75808,0.75752,0.75787,60800000.0
2008-05-15 08:30:00,0.75789,0.75833,0.7577,0.75798,61200000.0
2008-05-15 08:35:00,0.75765,0.7582,0.75753,0.75779,70400000.0
2008-05-15 08:40:00,0.75781,0.75788,0.75761,0.75774,68800000.0
2008-05-15 08:45:00,0.75767,0.75772,0.75735,0.75751,70400000.0
2008-05-15 08:50:00,0.75752,0.7579,0.75746,0.75758,58600000.0
2008-05-15 08:55:00,0.75755,0.75797,0.75741,0.75741,70400000.0
2008-05-15 09:00:00,0.75731,0.75813,0.75731,0.75787,74000000.0
2008-05-15 09:05:00,0.75792,0.75814,0.75751,0.75769,70400000.0
2008-05-15 09:10:00,0.75783,0.75816,0.75783,0.75806,45600000.0
2008-05-15 09:15:00,0.75804,0.75815,0.75706,0.75807,67000000.0
2008-05-15 09:20:00,0.75807,0.75857,0.75792,0.75857,51600000.0
2008-05-15 09:25:00,0.75856,0.75881,0.7584,0.75847,65600000.0
2008-05-15 09:30:00,0.75854,0.75909,0.75854,0.75909,65600000.0
2008-05-15 09:35:00,0.75902,0.75927,0.75855,0.75902,59200000.0
2008-05-15 09:40:00,0.75911,0.75927,0.75903,0.75921,69200000.0
2008-05-15 09:45:00,0.75918,0.7597,0.75898,0.75913,67600000.0
2008-05-15 09:50:00,0.75916,0.7595,0.75887,0.75914,54400000.0
2008-05-15 09:55:00,0.75912,0.75915,0.75836,0.75871,59200000.0
2008-05-15 10:00:00,0.75878,0.75886,0.7574,0.7574,60800000.0
2008-05-15 10:05:00,0.75756,0.75776,0.75719,0.75719,68200000.0
2008-05-15 10:10:00,0.75732,0.75758,0.75719,0.75753,68800000.0
2008-05-15 10:15:00,0.75761,0.75813,0.75739,0.75813,55800000.0
2008-05-15 10:20:00,0.75799,0.75812,0.75755,0.75811,67200000.0
2008-05-15 10:25:00,0.75816,0.75874,0.75816,0.75859,57000000.0
2008-05-15 10:30:00,0.75882,0.75882,0.75809,0.75859,67200000.0
2008-05-15 10:35:00,0.75842,0.75849,0.75788,0.75835,62800000.0
2008-05-15 10:40:00,0.7583,0.75872,0.75829,0.75861,73600000.0
2008-05-15 10:45:00,0.75856,0.75859,0.75818,0.75851,68800000.0
2008-05-15 10:50:00,0.7585,0.75871,0.75809,0.75871,64000000.0
2008-05-15 10:55:00,0.75857,0.75874,0.75837,0.75868,70400000.0
2008-05-15 11:00:00,0.75857,0.75883,0.75802,0.75802,65600000.0
2008-05-15 11:05:00,0.75786,0.75786,0.75724,0.75724,63400000.0
2008-05-15 11:10:00,0.7574,0.75817,0.7574,0.75817,64000000.0
2008-05-15 11:15:00,0.75819,0.75819,0.75571,0.75573,64000000.0
2008-05-15 11:20:00,0.75562,0.7565,0.75536,0.75646,61800000.0
2008-05-15 11:25:00,0.75648,0.75655,0.75617,0.75654,60800000.0
2008-05-15 11:30:00,0.75681,0.75722,0.75628,0.75631,75200000.0
2008-05-15 11:35:00,0.75658,0.75749,0.75658,0.75663,67200000.0
2008-05-15 11:40:00,0.7566,0.75683,0.75626,0.7566,70400000.0
2008-05-15 11:45:00,0.75679,0.75738,0.75667,0.75706,67200000.0
2008-05-15 11:50:00,0.75693,0.75699,0.75546,0.7567,70400000.0
2008-05-15 11:55:00,0.75667,0.75673,0.75632,0.75668,59200000.0
2008-05-15 12:00:00,0.75633,0.75698,0.75542,0.75691,75200000.0
2008-05-15 12:05:00,0.75697,0.75722,0.75688,0.75707,65600000.0
2008-05-15 12:10:00,0.75716,0.75772,0.75702,0.75721,76800000.0
2008-05-15 12:15:00,0.75656,0.75733,0.75656,0.75687,78200000.0
2008-05-15 12:20:00,0.75666,0.75687,0.75554,0.75651,65600000.0
2008-05-15 12:25:00,0.75682,0.75721,0.7559,0.75721,62400000.0
2008-05-15 12:30:00,0.75733,0.75779,0.75725,0.75758,52800000.0
2008-05-15 12:35:00,0.75751,0.75751,0.75656,0.7569,68800000.0
2008-05-15 12:40:00,0.75685,0.75717,0.75659,0.75675,72400000.0
2008-05-15 12:45:00,0.7566,0.75674,0.75622,0.75641,67200000.0
2008-05-15 12:50:00,0.7564,0.75644,0.75595,0.75621,69800000.0
2008-05-15 12:55:00,0.75624,0.757,0.75624,0.757,70400000.0
2008-05-15 13:00:00,0.75712,0.75719,0.75644,0.75676,60200000.0
2008-05-15 13:05:00,0.75705,0.75756,0.75665,0.75753,76800000.0
2008-05-15 13:10:00,0.75759,0.75763,0.75726,0.75742,60800000.0
2008-05-15 13:15:00,0.75734,0.75741,0.7568,0.7568,78400000.0
2008-05-15 13:20:00,0.75684,0.75698,0.75681,0.75694,49600000.0
2008-05-15 13:25:00,0.7569,0.75739,0.75659,0.75721,64000000.0
2008-05-15 13:30:00,0.75726,0.75731,0.75677,0.75706,71400000.0
2008-05-15 13:35:00,0.7569,0.7569,0.75649,0.75677,70400000.0
2008-05-15 13:40:00,0.75678,0.7568,0.7565,0.7568,91600000.0
2008-05-15 13:45:00,0.75692,0.75706,0.75684,0.75693,115200000.0
2008-05-15 13:50:00,0.75692,0.75698,0.7565,0.75669,90000000.0
2008-05-15 13:55:00,0.75662,0.7568,0.75633,0.75633,67200000.0
2008-05-15 14:00:00,0.7562,0.75622,0.75573,0.75605,139200000.0
2008-05-15 14:05:00,0.75616,0.75634,0.7557,0.75596,92800000.0
2008-05-15 14:10:00,0.75593,0.756,0.75493,0.75493,94400000.0
2008-05-15 14:15:00,0.75493,0.75562,0.75493,0.75506,66600000.0
2008-05-15 14:20:00,0.75531,0.75578,0.75493,0.75566,96000000.0
2008-05-15 14:25:00,0.75571,0.75634,0.75538,0.75538,206200000.0
2008-05-15 14:30:00,0.75594,0.75765,0.75594,0.75765,104000000.0
2008-05-15 14:35:00,0.75764,0.75826,0.7576,0.75822,143400000.0
2008-05-15 14:40:00,0.75849,0.75851,0.75814,0.75838,180800000.0
2008-05-15 14:45:00,0.75847,0.75875,0.75814,0.75824,105400000.0
2008-05-15 14:50:00,0.75818,0.75818,0.7576,0.75761,124200000.0
2008-05-15 14:55:00,0.75771,0.75813,0.75723,0.75723,88000000.0
2008-05-15 15:00:00,0.75721,0.7577,0.75699,0.75731,108800000.0
2008-05-15 15:05:00,0.75715,0.75739,0.75669,0.75695,120000000.0
2008-05-15 15:10:00,0.75712,0.75718,0.75667,0.75702,197800000.0
2008-05-15 15:15:00,0.75682,0.75762,0.75682,0.75728,80400000.0
2008-05-15 15:20:00,0.75724,0.75771,0.75721,0.75753,152000000.0
2008-05-15 15:25:00,0.7577,0.75822,0.75689,0.75792,169000000.0
2008-05-15 15:30:00,0.75679,0.75827,0.75649,0.75748,134400000.0
2008-05-15 15:35:00,0.75754,0.75778,0.75708,0.75778,161400000.0
2008-05-15 15:40:00,0.75769,0.75821,0.7576,0.75767,154600000.0
2008-05-15 15:45:00,0.75759,0.75767,0.75715,0.75733,137600000.0
2008-05-15 15:50:00,0.75732,0.75787,0.75708,0.7578,130400000.0
2008-05-15 15:55:00,0.75787,0.75892,0.75787,0.75861,118200000.0
2008-05-15 16:00:00,0.75855,0.75885,0.75775,0.75775,214400000.0
2008-05-15 16:05:00,0.75758,0.75776,0.75744,0.75754,188200000.0
2008-05-15 16:10:00,0.75753,0.75791,0.75748,0.75758,141800000.0
2008-05-15 16:15:00,0.75761,0.75778,0.75721,0.75767,168000000.0
2008-05-15 16:20:00,0.75781,0.75813,0.75764,0.75808,176000000.0
2008-05-15 16:25:00,0.75806,0.75806,0.75731,0.75736,116000000.0
2008-05-15 16:30:00,0.75718,0.75742,0.757,0.757,248000000.0
2008-05-15 16:35:00,0.75706,0.75746,0.75675,0.7568,242600000.0
2008-05-15 16:40:00,0.75726,0.75726,0.75679,0.75708,138000000.0
2008-05-15 16:45:00,0.75673,0.75728,0.75654,0.75668,304800000.0
2008-05-15 16:50:00,0.75666,0.757,0.75662,0.75684,198800000.0
2008-05-15 16:55:00,0.757,0.75765,0.757,0.75746,251000000.0
2008-05-15 17:00:00,0.75738,0.7575,0.75719,0.75728,236600000.0
2008-05-15 17:05:00,0.7572,0.75728,0.75696,0.75725,219200000.0
2008-05-15 17:10:00,0.7572,0.75794,0.75711,0.75785,187200000.0
2008-05-15 17:15:00,0.75786,0.75818,0.75732,0.75815,170400000.0
2008-05-15 17:20:00,0.75817,0.75834,0.75782,0.75819,94800000.0
2008-05-15 17:25:00,0.75823,0.75891,0.75816,0.75885,132800000.0
2008-05-15 17:30:00,0.75875,0.75959,0.75867,0.75959,219400000.0
2008-05-15 17:35:00,0.75973,0.75985,0.75929,0.75935,271400000.0
2008-05-15 17:40:00,0.7594,0.75955,0.75873,0.75879,175200000.0
2008-05-15 17:45:00,0.75915,0.75932,0.75864,0.75877,265600000.0
2008-05-15 17:50:00,0.75881,0.75918,0.75881,0.75899,201000000.0
2008-05-15 17:55:00,0.75891,0.759,0.75874,0.75885,286200000.0
2008-05-15 18:00:00,0.75865,0.75867,0.75836,0.7585,253200000.0
2008-05-15 18:05:00,0.75837,0.75899,0.75826,0.75863,328000000.0
2008-05-15 18:10:00,0.75876,0.75902,0.75857,0.75877,102400000.0
2008-05-15 18:15:00,0.75867,0.75923,0.75867,0.75918,297400000.0
2008-05-15 18:20:00,0.75921,0.75939,0.7591,0.75924,282600000.0
2008-05-15 18:25:00,0.75931,0.75937,0.75902,0.75932,128000000.0
2008-05-15 18:30:00,0.75927,0.75951,0.75856,0.759,132800000.0
2008-05-15 18:35:00,0.75908,0.75996,0.75895,0.75906,95200000.0
2008-05-15 18:40:00,0.75923,0.75944,0.75882,0.75903,136200000.0
2008-05-15 18:45:00,0.7587,0.75904,0.75823,0.75861,120800000.0
2008-05-15 18:50:00,0.75891,0.75896,0.75827,0.75837,123200000.0
2008-05-15 18:55:00,0.75848,0.75875,0.75842,0.75849,98600000.0
2008-05-15 19:00:00,0.75866,0.75926,0.75866,0.75921,80200000.0
2008-05-15 19:05:00,0.75924,0.75984,0.75924,0.75976,169600000.0
2008-05-15 19:10:00,0.75981,0.75983,0.75937,0.75959,107200000.0
2008-05-15 19:15:00,0.75959,0.75963,0.75918,0.75924,70800000.0
2008-05-15 19:20:00,0.75902,0.75942,0.75888,0.7593,102800000.0
2008-05-15 19:25:00,0.7594,0.75947,0.75879,0.7588,64000000.0
2008-05-15 19:30:00,0.75864,0.75884,0.75853,0.75883,68800000.0
2008-05-15 19:35:00,0.75883,0.75888,0.75866,0.75877,59200000.0
2008-05-15 19:40:00,0.7587,0.75898,0.75851,0.75893,56000000.0
2008-05-15 19:45:00,0.75856,0.75894,0.7584,0.75894,66600000.0
2008-05-15 19:50:00,0.75885,0.75901,0.75869,0.75877,68800000.0
2008-05-15 19:55:00,0.75854,0.75886,0.7583,0.7585,62400000.0
2008-05-15 20:00:00,0.75858,0.75944,0.75857,0.7592,59200000.0
2008-05-15 20:05:00,0.75909,0.75994,0.75909,0.75987,57400000.0
2008-05-15 20:10:00,0.75988,0.75994,0.75927,0.75988,73600000.0
2008-05-15 20:15:00,0.75994,0.76028,0.75989,0.76015,68800000.0
2008-05-15 20:20:00,0.75997,0.75997,0.75879,0.75967,65600000.0
2008-05-15 20:25:00,0.75958,0.75976,0.75928,0.75969,71400000.0
2008-05-15 20:30:00,0.75975,0.76013,0.75961,0.76007,57600000.0
2008-05-15 20:35:00,0.76015,0.76029,0.75981,0.76019,53200000.0
2008-05-15 20:40:00,0.76017,0.76132,0.76017,0.76132,59200000.0
2008-05-15 20:45:00,0.76149,0.7616,0.76098,0.7616,62400000.0
2008-05-15 20:50:00,0.76176,0.7626,0.76172,0.76234,59200000.0
2008-05-15 20:55:00,0.7622,0.76418,0.76189,0.76418,67200000.0
2008-05-15 21:00:00,0.76435,0.76435,0.76342,0.76363,60800000.0
2008-05-15 21:05:00,0.7635,0.76373,0.76336,0.7634,65600000.0
2008-05-15 21:10:00,0.76358,0.76364,0.76309,0.76348,65600000.0
2008-05-15 21:15:00,0.76336,0.76371,0.76322,0.76371,70800000.0
2008-05-15 21:20:00,0.76364,0.76364,0.76246,0.7634,60800000.0
2008-05-15 21:25:00,0.7637,0.76384,0.76349,0.76349,59600000.0
2008-05-15 21:30:00,0.76345,0.76384,0.76345,0.76359,51200000.0
2008-05-15 21:35:00,0.76369,0.76374,0.76298,0.76334,51200000.0
2008-05-15 21:40:00,0.76393,0.76401,0.76314,0.76374,67200000.0
2008-05-15 21:45:00,0.7636,0.7636,0.76313,0.76313,48000000.0
2008-05-15 21:50:00,0.76346,0.76364,0.76231,0.76352,67200000.0
2008-05-15 21:55:00,0.7635,0.76353,0.76232,0.7635,64400000.0
2008-05-15 22:00:00,0.76347,0.76347,0.76287,0.76318,62400000.0
2008-05-15 22:05:00,0.76309,0.76325,0.76268,0.76296,66600000.0
2008-05-15 22:10:00,0.76318,0.76319,0.76247,0.76307,70800000.0
2008-05-15 22:15:00,0.76308,0.76315,0.76291,0.76293,59200000.0
2008-05-15 22:20:00,0.76301,0.76319,0.76297,0.76315,57600000.0
2008-05-15 22:25:00,0.7632,0.76324,0.76164,0.76265,56000000.0
2008-05-15 22:30:00,0.76293,0.76327,0.76272,0.76273,57600000.0
2008-05-15 22:35:00,0.76321,0.76373,0.7631,0.76362,52200000.0
2008-05-15 22:40:00,0.76343,0.76348,0.76296,0.76332,48000000.0
2008-05-15 22:45:00,0.76338,0.76338,0.76289,0.76312,50000000.0
2008-05-15 22:50:00,0.76311,0.76348,0.76291,0.76338,62400000.0
2008-05-15 22:55:00,0.7634,0.76364,0.76332,0.76347,58600000.0
2008-05-15 23:00:00,0.76316,0.76341,0.7628,0.76296,67200000.0
2008-05-15 23:05:00,0.76295,0.76307,0.76231,0.76242,69200000.0
2008-05-15 23:10:00,0.76227,0.76255,0.76172,0.7625,44800000.0
2008-05-15 23:15:00,0.76186,0.76216,0.76185,0.76205,59200000.0
2008-05-15 23:20:00,0.762,0.76233,0.76178,0.76233,60600000.0
2008-05-15 23:25:00,0.76238,0.76238,0.7616,0.76175,52800000.0
2008-05-15 23:30:00,0.76159,0.76199,0.76159,0.76188,73600000.0
2008-05-15 23:35:00,0.76155,0.7618,0.76057,0.76164,46800000.0
2008-05-15 23:40:00,0.76162,0.76183,0.76133,0.76147,59600000.0
2008-05-15 23:45:00,0.76158,0.7619,0.76152,0.76185,51200000.0
2008-05-15 23:50:00,0.76199,0.76238,0.76166,0.76228,60800000.0
2008-05-15 23:55:00,0.76233,0.76253,0.76219,0.7625,48000000.0
2008-05-16 00:00:00,0.76244,0.76247,0.76145,0.76168,59200000.0
2008-05-16 00:05:00,0.76168,0.76216,0.76154,0.76196,70400000.0
2008-05-16 00:10:00,0.76204,0.76254,0.7615,0.76254,28800000.0
2008-05-16 00:15:00,0.76147,0.76264,0.76147,0.76177,54400000.0
2008-05-16 00:20:00,0.76189,0.7625,0.76186,0.76242,65600000.0
2008-05-16 00:25:00,0.76239,0.7625,0.76193,0.76244,56000000.0
2008-05-16 00:30:00,0.76192,0.76264,0.76192,0.76264,44800000.0
2008-05-16 00:35:00,0.7626,0.7627,0.76197,0.76239,65600000.0
2008-05-16 00:40:00,0.76249,0.7632,0.76246,0.76265,49600000.0
2008-05-16 00:45:00,0.76276,0.76385,0.76254,0.76297,72000000.0
2008-05-16 00:50:00,0.76288,0.7635,0.76257,0.76273,56000000.0
2008-05-16 00:55:00,0.76282,0.76347,0.76234,0.76239,57600000.0
2008-05-16 01:00:00,0.76226,0.76265,0.76222,0.76247,56000000.0
2008-05-16 01:05:00,0.76255,0.76264,0.76198,0.76232,65600000.0
2008-05-16 01:10:00,0.76236,0.76287,0.7615,0.76227,67200000.0
2008-05-16 01:15:00,0.76241,0.76275,0.76215,0.76271,72000000.0
2008-05-16 01:20:00,0.76288,0.76306,0.76252,0.76306,67600000.0
2008-05-16 01:25:00,0.76312,0.76334,0.7629,0.7632,42600000.0
2008-05-16 01:30:00,0.76313,0.7633,0.76298,0.76312,64000000.0
2008-05-16 01:35:00,0.76328,0.76353,0.76313,0.76313,59200000.0
2008-05-16 01:40:00,0.76328,0.7636,0.76317,0.76329,54400000.0
2008-05-16 01:45:00,0.76333,0.76346,0.7629,0.7629,43600000.0
2008-05-16 01:50:00,0.76296,0.76348,0.76293,0.76348,60800000.0
2008-05-16 01:55:00,0.76349,0.76372,0.76315,0.76315,49600000.0
2008-05-16 02:00:00,0.76296,0.7633,0.76273,0.76327,62200000.0
2008-05-16 02:05:00,0.76339,0.76345,0.76284,0.76312,58000000.0
2008-05-16 02:10:00,0.76323,0.76364,0.76313,0.76364,59200000.0
2008-05-16 02:15:00,0.76354,0.76376,0.76329,0.76364,59600000.0
2008-05-16 02:20:00,0.76326,0.76362,0.76257,0.76283,69200000.0
2008-05-16 02:25:00,0.7626,0.76327,0.76143,0.76196,54400000.0
2008-05-16 02:30:00,0.76253,0.76323,0.76253,0.76323,58600000.0
2008-05-16 02:35:00,0.76317,0.76337,0.76305,0.76305,49600000.0
2008-05-16 02:40:00,0.76303,0.76332,0.76216,0.76332,59200000.0
2008-05-16 02:45:00,0.76265,0.76332,0.76265,0.76295,59200000.0
2008-05-16 02:50:00,0.7633,0.76339,0.76294,0.76309,56000000.0
2008-05-16 02:55:00,0.76299,0.76351,0.76253,0.76338,75200000.0
2008-05-16 03:00:00,0.76292,0.76352,0.76281,0.76324,59200000.0
2008-05-16 03:05:00,0.76354,0.76373,0.7631,0.76314,62400000.0
2008-05-16 03:10:00,0.76306,0.76324,0.76285,0.76285,49600000.0
2008-05-16 03:15:00,0.76298,0.763,0.76261,0.7629,60800000.0
2008-05-16 03:20:00,0.76265,0.76315,0.76246,0.76294,44800000.0
2008-05-16 03:25:00,0.76264,0.76281,0.76217,0.76217,56000000.0
2008-05-16 03:30:00,0.76244,0.76282,0.76241,0.76282,64000000.0
2008-05-16 03:35:00,0.76286,0.76296,0.76282,0.76294,50000000.0
2008-05-16 03:40:00,0.76287,0.76292,0.76187,0.76271,57000000.0
2008-05-16 03:45:00,0.76222,0.76295,0.76125,0.7629,54400000.0
2008-05-16 03:50:00,0.76294,0.76313,0.76271,0.76283,33000000.0
2008-05-16 03:55:00,0.76273,0.76317,0.76258,0.76268,67600000.0
2008-05-16 04:00:00,0.76247,0.76303,0.76235,0.76291,62400000.0
2008-05-16 04:05:00,0.76296,0.76396,0.76278,0.7639,49600000.0
2008-05-16 04:10:00,0.76392,0.76406,0.76335,0.76406,48400000.0
2008-05-16 04:15:00,0.76414,0.76447,0.76392,0.76413,54400000.0
2008-05-16 04:20:00,0.76411,0.7642,0.76374,0.76383,66000000.0
2008-05-16 04:25:00,0.76401,0.76426,0.76298,0.76366,57600000.0
2008-05-16 04:30:00,0.76365,0.76401,0.76339,0.76366,57600000.0
2008-05-16 04:35:00,0.76389,0.76426,0.76305,0.76421,54400000.0
2008-05-16 04:40:00,0.76411,0.76425,0.7636,0.76411,60800000.0
2008-05-16 04:45:00,0.76389,0.76389,0.76336,0.76336,57600000.0
2008-05-16 04:50:00,0.76363,0.76397,0.76315,0.76394,43200000.0
2008-05-16 04:55:00,0.76399,0.76413,0.7636,0.76362,56000000.0
2008-05-16 05:00:00,0.764,0.764,0.76262,0.76357,62400000.0
2008-05-16 05:05:00,0.76347,0.76388,0.76347,0.76387,52800000.0
2008-05-16 05:10:00,0.76348,0.76389,0.76348,0.76377,66000000.0
2008-05-16 05:15:00,0.76318,0.76362,0.76318,0.76323,27200000.0
2008-05-16 05:20:00,0.76344,0.76354,0.76293,0.7632,54800000.0
2008-05-16 05:25:00,0.76321,0.76336,0.76258,0.76258,66000000.0
2008-05-16 05:30:00,0.76303,0.76307,0.76267,0.76296,49600000.0
2008-05-16 05:35:00,0.76312,0.76347,0.76303,0.76305,38400000.0
2008-05-16 05:40:00,0.76328,0.76354,0.76314,0.76314,32000000.0
2008-05-16 05:45:00,0.7633,0.76369,0.76302,0.76317,43200000.0
2008-05-16 05:50:00,0.76359,0.76388,0.76305,0.76363,59600000.0
2008-05-16 05:55:00,0.76357,0.76391,0.76238,0.76391,51200000.0
2008-05-16 06:00:00,0.76398,0.76412,0.76358,0.76399,59200000.0
2008-05-16 06:05:00,0.764,0.76423,0.76377,0.76384,60200000.0
2008-05-16 06:10:00,0.76399,0.76422,0.76382,0.76413,60800000.0
2008-05-16 06:15:00,0.76382,0.76427,0.76371,0.7642,69200000.0
2008-05-16 06:20:00,0.76399,0.76441,0.76395,0.76405,48000000.0
2008-05-16 06:25:00,0.76413,0.7651,0.76413,0.76506,49600000.0
2008-05-16 06:30:00,0.76501,0.76519,0.764,0.7651,56000000.0
2008-05-16 06:35:00,0.76496,0.7652,0.76478,0.76498,49600000.0
2008-05-16 06:40:00,0.7651,0.7651,0.76479,0.7649,56000000.0
2008-05-16 06:45:00,0.76469,0.76502,0.76458,0.765,57600000.0
2008-05-16 06:50:00,0.76501,0.76518,0.76482,0.76506,51200000.0
2008-05-16 06:55:00,0.76501,0.76513,0.7649,0.76507,44800000.0
2008-05-16 07:00:00,0.76487,0.76512,0.76465,0.76465,49000000.0
2008-05-16 07:05:00,0.76497,0.76504,0.76414,0.76414,57600000.0
2008-05-16 07:10:00,0.76464,0.76473,0.76443,0.76451,46400000.0
2008-05-16 07:15:00,0.76457,0.76459,0.76352,0.76456,43200000.0
2008-05-16 07:20:00,0.76435,0.76512,0.76383,0.76388,67200000.0
2008-05-16 07:25:00,0.76452,0.76469,0.76434,0.76442,43200000.0
2008-05-16 07:30:00,0.76439,0.76463,0.76414,0.76451,57600000.0
2008-05-16 07:35:00,0.76456,0.76461,0.76433,0.76456,41600000.0
2008-05-16 07:40:00,0.76448,0.76456,0.76433,0.76453,52800000.0
2008-05-16 07:45:00,0.76471,0.76487,0.76427,0.76427,65600000.0
2008-05-16 07:50:00,0.76423,0.76454,0.7642,0.76428,62800000.0
2008-05-16 07:55:00,0.76436,0.7645,0.76419,0.7645,48000000.0
2008-05-16 08:00:00,0.76383,0.76445,0.76369,0.76421,67200000.0
2008-05-16 08:05:00,0.76417,0.76417,0.76369,0.76375,60800000.0
2008-05-16 08:10:00,0.76373,0.76374,0.76312,0.76316,48000000.0
2008-05-16 08:15:00,0.76344,0.7636,0.76342,0.76348,46400000.0
2008-05-16 08:20:00,0.76347,0.76377,0.76328,0.76377,60800000.0
2008-05-16 08:25:00,0.76347,0.76389,0.76341,0.76377,60800000.0
2008-05-16 08:30:00,0.76364,0.76364,0.76223,0.7633,62400000.0
2008-05-16 08:35:00,0.7632,0.7632,0.76248,0.76284,70400000.0
2008-05-16 08:40:00,0.76299,0.7631,0.76279,0.76308,68800000.0
2008-05-16 08:45:00,0.76307,0.76321,0.76296,0.76302,70400000.0
2008-05-16 08:50:00,0.76286,0.76324,0.76247,0.76273,59200000.0
2008-05-16 08:55:00,0.76309,0.76367,0.76297,0.76367,70400000.0
2008-05-16 09:00:00,0.76401,0.76441,0.76386,0.76441,74000000.0
2008-05-16 09:05:00,0.76449,0.76474,0.76418,0.76454,75200000.0
2008-05-16 09:10:00,0.76465,0.76471,0.7642,0.76425,47800000.0
2008-05-16 09:15:00,0.76456,0.76533,0.76356,0.76533,67600000.0
2008-05-16 09:20:00,0.76538,0.76543,0.76373,0.76481,59600000.0
2008-05-16 09:25:00,0.7649,0.76502,0.76411,0.7642,65600000.0
2008-05-16 09:30:00,0.76428,0.7644,0.76407,0.7642,65600000.0
2008-05-16 09:35:00,0.76401,0.76472,0.76401,0.76472,59200000.0
2008-05-16 09:40:00,0.76466,0.76515,0.76448,0.76515,68200000.0
2008-05-16 09:45:00,0.76527,0.76664,0.76527,0.76658,67200000.0
2008-05-16 09:50:00,0.76656,0.76665,0.76599,0.76607,56000000.0
2008-05-16 09:55:00,0.76606,0.76606,0.76527,0.76582,59200000.0
2008-05-16 10:00:00,0.7657,0.76586,0.76545,0.76581,62400000.0
2008-05-16 10:05:00,0.76601,0.76783,0.76601,0.76722,68800000.0
2008-05-16 10:10:00,0.76748,0.7675,0.76719,0.76728,68800000.0
2008-05-16 10:15:00,0.7673,0.76808,0.76723,0.76788,64400000.0
2008-05-16 10:20:00,0.76801,0.76817,0.76637,0.76637,68000000.0
2008-05-16 10:25:00,0.76605,0.76734,0.76603,0.76734,62200000.0
2008-05-16 10:30:00,0.76725,0.76733,0.76655,0.76689,66600000.0
2008-05-16 10:35:00,0.76691,0.76691,0.76618,0.76639,62400000.0
2008-05-16 10:40:00,0.76614,0.76678,0.76612,0.76654,73600000.0
2008-05-16 10:45:00,0.76661,0.76686,0.76618,0.76686,68800000.0
2008-05-16 10:50:00,0.76691,0.76691,0.76653,0.76667,64000000.0
2008-05-16 10:55:00,0.7665,0.76679,0.76638,0.76677,70400000.0
2008-05-16 11:00:00,0.7668,0.76684,0.76643,0.76678,65600000.0
2008-05-16 11:05:00,0.76663,0.76692,0.76622,0.76692,64000000.0
2008-05-16 11:10:00,0.76678,0.76678,0.7659,0.76601,65600000.0
2008-05-16 11:15:00,0.76621,0.76621,0.76522,0.76538,64000000.0
2008-05-16 11:20:00,0.7654,0.76587,0.76523,0.76554,62400000.0
2008-05-16 11:25:00,0.766,0.7662,0.76554,0.76571,60800000.0
2008-05-16 11:30:00,0.7656,0.7656,0.76451,0.76475,75200000.0
2008-05-16 11:35:00,0.76471,0.76515,0.76464,0.76507,67600000.0
2008-05-16 11:40:00,0.76518,0.7654,0.76477,0.76526,70400000.0
2008-05-16 11:45:00,0.7654,0.76612,0.76496,0.76612,67600000.0
2008-05-16 11:50:00,0.76616,0.76619,0.76502,0.76569,70400000.0
2008-05-16 11:55:00,0.76579,0.76597,0.76562,0.76597,59200000.0
2008-05-16 12:00:00,0.76593,0.76751,0.76499,0.76728,76000000.0
2008-05-16 12:05:00,0.76727,0.76773,0.76727,0.76754,65000000.0
2008-05-16 12:10:00,0.76746,0.76768,0.76722,0.76759,76200000.0
2008-05-16 12:15:00,0.76761,0.76789,0.76735,0.76752,62400000.0
2008-05-16 12:20:00,0.76731,0.76769,0.76617,0.76767,62400000.0
2008-05-16 12:25:00,0.76785,0.76806,0.76684,0.76779,62200000.0
2008-05-16 12:30:00,0.7677,0.76774,0.76564,0.76654,48000000.0
2008-05-16 12:35:00,0.76659,0.76672,0.76615,0.76664,69200000.0
2008-05-16 12:40:00,0.76657,0.76681,0.76649,0.76655,71400000.0
2008-05-16 12:45:00,0.76643,0.76761,0.76643,0.76754,67200000.0
2008-05-16 12:50:00,0.7676,0.76787,0.76731,0.7676,70400000.0
2008-05-16 12:55:00,0.76724,0.76765,0.76707,0.76743,70400000.0
2008-05-16 13:00:00,0.76738,0.76753,0.76685,0.76727,61200000.0
2008-05-16 13:05:00,0.76729,0.76809,0.76727,0.76795,77600000.0
2008-05-16 13:10:00,0.76791,0.76791,0.76712,0.76712,60800000.0
2008-05-16 13:15:00,0.767,0.76711,0.76676,0.7668,78400000.0
2008-05-16 13:20:00,0.76667,0.76688,0.7662,0.76662,62400000.0
2008-05-16 13:25:00,0.76653,0.76681,0.7663,0.7663,63800000.0
2008-05-16 13:30:00,0.7663,0.76634,0.7658,0.76634,72400000.0
2008-05-16 13:35:00,0.76624,0.76648,0.76594,0.76606,70400000.0
2008-05-16 13:40:00,0.7662,0.7662,0.7656,0.76573,91200000.0
2008-05-16 13:45:00,0.76572,0.76663,0.76558,0.76658,131600000.0
2008-05-16 13:50:00,0.76654,0.76677,0.76623,0.76634,85200000.0
2008-05-16 13:55:00,0.76642,0.76682,0.76636,0.76664,72000000.0
2008-05-16 14:00:00,0.76656,0.76768,0.76649,0.76768,139600000.0
2008-05-16 14:05:00,0.76767,0.76821,0.76736,0.76815,93600000.0
2008-05-16 14:10:00,0.76794,0.76803,0.7677,0.76794,97000000.0
2008-05-16 14:15:00,0.76805,0.76806,0.76757,0.76773,71800000.0
2008-05-16 14:20:00,0.76751,0.76817,0.76679,0.76689,91600000.0
2008-05-16 14:25:00,0.76683,0.76704,0.76663,0.76677,206400000.0
2008-05-16 14:30:00,0.76683,0.76768,0.76682,0.76768,101200000.0
2008-05-16 14:35:00,0.768,0.768,0.76725,0.76732,144400000.0
2008-05-16 14:40:00,0.76749,0.7679,0.76734,0.76772,180800000.0
2008-05-16 14:45:00,0.7676,0.76767,0.76713,0.76732,105600000.0
2008-05-16 14:50:00,0.7675,0.76757,0.76691,0.76702,123600000.0
2008-05-16 14:55:00,0.767,0.76775,0.76687,0.76756,88000000.0
2008-05-16 15:00:00,0.76724,0.7677,0.7669,0.76694,108800000.0
2008-05-16 15:05:00,0.76677,0.76684,0.76631,0.76684,119400000.0
2008-05-16 15:10:00,0.76674,0.7668,0.76612,0.76623,200000000.0
2008-05-16 15:15:00,0.76638,0.7666,0.76626,0.7666,77200000.0
2008-05-16 15:20:00,0.76669,0.76669,0.76585,0.76612,152000000.0
2008-05-16 15:25:00,0.76642,0.76672,0.76532,0.76641,179600000.0
2008-05-16 15:30:00,0.76536,0.76652,0.76509,0.76641,138000000.0
2008-05-16 15:35:00,0.76651,0.76692,0.76627,0.76636,165600000.0
2008-05-16 15:40:00,0.76626,0.76639,0.76578,0.76592,152400000.0
2008-05-16 15:45:00,0.76579,0.76641,0.76579,0.76596,138000000.0
2008-05-16 15:50:00,0.76609,0.76629,0.76529,0.76536,129600000.0
2008-05-16 15:55:00,0.76543,0.76588,0.7653,0.76561,117200000.0
2008-05-16 16:00:00,0.76569,0.7664,0.7651,0.76632,214400000.0
2008-05-16 16:05:00,0.76628,0.76702,0.76628,0.76687,188200000.0
2008-05-16 16:10:00,0.76695,0.76702,0.76605,0.76628,134400000.0
2008-05-16 16:15:00,0.76641,0.76792,0.76641,0.76792,168400000.0
2008-05-16 16:20:00,0.76785,0.76839,0.76756,0.76768,176400000.0
2008-05-16 16:25:00,0.76775,0.7683,0.76775,0.7681,120200000.0
2008-05-16 16:30:00,0.76825,0.7694,0.76825,0.7693,247400000.0
2008-05-16 16:35:00,0.76926,0.76938,0.76884,0.76917,243000000.0
2008-05-16 16:40:00,0.76913,0.76921,0.76851,0.76859,124800000.0
2008-05-16 16:45:00,0.76875,0.76911,0.7679,0.76806,306000000.0
2008-05-16 16:50:00,0.76801,0.76811,0.76757,0.7676,198600000.0
2008-05-16 16:55:00,0.76753,0.76753,0.76661,0.76735,252000000.0
2008-05-16 17:00:00,0.76774,0.76837,0.76774,0.76785,240000000.0
2008-05-16 17:05:00,0.7678,0.7678,0.76716,0.76724,219000000.0
2008-05-16 17:10:00,0.76718,0.76718,0.76649,0.7665,188000000.0
2008-05-16 17:15:00,0.76649,0.76689,0.76649,0.7668,170000000.0
2008-05-16 17:20:00,0.76698,0.76788,0.76665,0.76747,84800000.0
2008-05-16 17:25:00,0.7674,0.76843,0.76738,0.76831,134400000.0
2008-05-16 17:30:00,0.7681,0.76877,0.76764,0.76877,220800000.0
2008-05-16 17:35:00,0.76884,0.76978,0.76845,0.76959,271400000.0
2008-05-16 17:40:00,0.76958,0.77052,0.76947,0.76958,174400000.0
2008-05-16 17:45:00,0.76966,0.77024,0.76966,0.77001,265600000.0
2008-05-16 17:50:00,0.77031,0.77131,0.77031,0.77119,201000000.0
2008-05-16 17:55:00,0.77133,0.77159,0.77073,0.77073,287000000.0
2008-05-16 18:00:00,0.77062,0.77062,0.76983,0.7704,253600000.0
2008-05-16 18:05:00,0.77041,0.77087,0.77008,0.77059,328400000.0
2008-05-16 18:10:00,0.77055,0.77057,0.77029,0.77035,102400000.0
2008-05-16 18:15:00,0.76986,0.77072,0.76986,0.77071,211600000.0
2008-05-16 18:20:00,0.77065,0.77066,0.77018,0.77033,284800000.0
2008-05-16 18:25:00,0.77002,0.7708,0.76973,0.7708,127400000.0
2008-05-16 18:30:00,0.77116,0.77134,0.77084,0.77104,134000000.0
2008-05-16 18:35:00,0.77138,0.77201,0.77097,0.77176,96000000.0
2008-05-16 18:40:00,0.77173,0.77185,0.77131,0.77133,136400000.0
2008-05-16 18:45:00,0.7714,0.77195,0.77135,0.7719,119400000.0
2008-05-16 18:50:00,0.7717,0.77271,0.77154,0.77217,123200000.0
2008-05-16 18:55:00,0.77234,0.77249,0.7719,0.7722,99200000.0
2008-05-16 19:00:00,0.77228,0.77228,0.77151,0.77152,80000000.0
2008-05-16 19:05:00,0.77175,0.77226,0.77137,0.77226,169600000.0
2008-05-16 19:10:00,0.77226,0.77247,0.77209,0.77247,107200000.0
2008-05-16 19:15:00,0.77221,0.7725,0.77197,0.77202,70400000.0
2008-05-16 19:20:00,0.77198,0.77291,0.77198,0.77278,100000000.0
2008-05-16 19:25:00,0.77261,0.77274,0.77243,0.77252,65600000.0
2008-05-16 19:30:00,0.77264,0.77269,0.77209,0.77265,68800000.0
2008-05-16 19:35:00,0.77258,0.77286,0.77247,0.77256,59200000.0
2008-05-16 19:40:00,0.77259,0.77272,0.77204,0.7721,56000000.0
2008-05-16 19:45:00,0.77238,0.77248,0.77216,0.77221,56000000.0
2008-05-16 19:50:00,0.77188,0.77245,0.77162,0.77245,68200000.0
2008-05-16 19:55:00,0.77226,0.77226,0.77186,0.77188,62400000.0
2008-05-16 20:00:00,0.77205,0.77274,0.77205,0.77266,59200000.0
2008-05-16 20:05:00,0.77271,0.773,0.77245,0.77266,58000000.0
2008-05-16 20:10:00,0.7727,0.77338,0.77251,0.77337,73600000.0
2008-05-16 20:15:00,0.77333,0.77333,0.77248,0.77257,68800000.0
2008-05-16 20:20:00,0.77253,0.77253,0.77143,0.77178,65000000.0
2008-05-16 20:25:00,0.7716,0.77232,0.7716,0.77232,72400000.0
2008-05-16 20:30:00,0.77231,0.77231,0.77154,0.77184,51200000.0
2008-05-16 20:35:00,0.7718,0.77239,0.77164,0.77189,57600000.0
2008-05-16 20:40:00,0.77215,0.77215,0.77182,0.77199,54400000.0
2008-05-16 20:45:00,0.77202,0.77245,0.77173,0.7721,62400000.0
2008-05-16 20:50:00,0.77189,0.77257,0.77177,0.77226,56000000.0
2008-05-16 20:55:00,0.77218,0.77247,0.77208,0.7724,67200000.0
2008-05-16 21:00:00,0.77228,0.77229,0.77158,0.77169,61800000.0
2008-05-16 21:05:00,0.77221,0.77242,0.77175,0.77176,57600000.0
2008-05-16 21:10:00,0.77162,0.77257,0.77137,0.77257,64000000.0
2008-05-16 21:15:00,0.77168,0.77209,0.77165,0.7719,62400000.0
2008-05-16 21:20:00,0.77179,0.77199,0.77074,0.7718,56400000.0
2008-05-16 21:25:00,0.77177,0.77228,0.77165,0.77166,59200000.0
2008-05-16 21:30:00,0.77214,0.77371,0.77214,0.77332,51200000.0
2008-05-16 21:35:00,0.77348,0.77348,0.77289,0.77295,46400000.0
2008-05-16 21:40:00,0.77286,0.77289,0.77273,0.77278,41600000.0
2008-05-16 21:45:00,0.77252,0.77294,0.77236,0.77281,54400000.0
2008-05-16 21:50:00,0.77277,0.77278,0.77167,0.77277,67200000.0
2008-05-16 21:55:00,0.77268,0.77277,0.77133,0.7726,62800000.0
2008-05-16 22:00:00,0.77256,0.77341,0.77254,0.77328,62400000.0
2008-05-16 22:05:00,0.77324,0.77328,0.773,0.77308,67600000.0
2008-05-16 22:10:00,0.77278,0.77371,0.77257,0.77361,72000000.0
2008-05-16 22:15:00,0.77267,0.77274,0.77255,0.77257,62400000.0
2008-05-16 22:20:00,0.77265,0.77272,0.77244,0.77264,59200000.0
2008-05-16 22:25:00,0.77276,0.77326,0.77216,0.77307,64000000.0
2008-05-16 22:30:00,0.77303,0.77322,0.77297,0.77301,49600000.0
2008-05-16 22:35:00,0.7728,0.77319,0.7726,0.77304,45200000.0
2008-05-16 22:40:00,0.77318,0.77399,0.77315,0.77394,43200000.0
2008-05-16 22:45:00,0.77319,0.77319,0.77281,0.77294,46400000.0
2008-05-16 22:50:00,0.77287,0.77289,0.77156,0.77156,61800000.0
2008-05-16 22:55:00,0.77155,0.77283,0.77155,0.77233,59200000.0
2008-05-18 23:00:00,0.77403,0.77431,0.77388,0.77399,67200000.0
2008-05-18 23:05:00,0.77412,0.77427,0.77393,0.77427,40000000.0
2008-05-18 23:10:00,0.77241,0.77414,0.77241,0.77413,51200000.0
2008-05-18 23:15:00,0.77403,0.77416,0.77275,0.77276,35200000.0
2008-05-18 23:20:00,0.77417,0.7742,0.77376,0.77387,35600000.0
2008-05-18 23:25:00,0.77391,0.77396,0.77282,0.77371,30400000.0
2008-05-18 23:30:00,0.7736,0.77384,0.77274,0.77378,54400000.0
2008-05-18 23:35:00,0.77365,0.77461,0.77235,0.77337,56000000.0
2008-05-18 23:40:00,0.77451,0.77451,0.77368,0.7745,16000000.0
2008-05-18 23:45:00,0.77327,0.77384,0.77327,0.77341,46400000.0
2008-05-18 23:50:00,0.7735,0.77366,0.77315,0.77315,36800000.0
2008-05-18 23:55:00,0.77353,0.7736,0.77311,0.7735,46800000.0
2008-05-19 00:00:00,0.77361,0.77371,0.77285,0.77359,51200000.0
2008-05-19 00:05:00,0.77336,0.77336,0.77279,0.77292,70400000.0
2008-05-19 00:10:00,0.77298,0.77301,0.7722,0.77256,54400000.0
2008-05-19 00:15:00,0.77263,0.77269,0.77224,0.77255,36800000.0
2008-05-19 00:20:00,0.77268,0.77283,0.7726,0.77274,65600000.0
2008-05-19 00:25:00,0.7727,0.77271,0.77193,0.77215,55800000.0
2008-05-19 00:30:00,0.77199,0.77222,0.77143,0.77153,56000000.0
2008-05-19 00:35:00,0.77139,0.7715,0.77091,0.77093,65600000.0
2008-05-19 00:40:00,0.77075,0.77109,0.77053,0.77109,49600000.0
2008-05-19 00:45:00,0.77104,0.77108,0.77075,0.77098,72400000.0
2008-05-19 00:50:00,0.77092,0.77105,0.77043,0.77045,32400000.0
2008-05-19 00:55:00,0.77114,0.77158,0.77101,0.77149,58000000.0
2008-05-19 01:00:00,0.7716,0.77181,0.7713,0.77181,57600000.0
2008-05-19 01:05:00,0.77232,0.77232,0.77177,0.77192,67200000.0
2008-05-19 01:10:00,0.77194,0.77269,0.77088,0.77269,67200000.0
2008-05-19 01:15:00,0.77206,0.77206,0.77142,0.77145,58400000.0
2008-05-19 01:20:00,0.77182,0.77215,0.7718,0.77215,67200000.0
2008-05-19 01:25:00,0.77201,0.77201,0.77183,0.77195,35200000.0
2008-05-19 01:30:00,0.77202,0.77202,0.77163,0.77186,63400000.0
2008-05-19 01:35:00,0.77197,0.77229,0.77185,0.77187,48400000.0
2008-05-19 01:40:00,0.772,0.77203,0.7715,0.77179,53800000.0
2008-05-19 01:45:00,0.77185,0.77191,0.77072,0.77178,41600000.0
2008-05-19 01:50:00,0.77163,0.77183,0.77162,0.77178,50000000.0
2008-05-19 01:55:00,0.77172,0.7718,0.77097,0.77098,43200000.0
2008-05-19 02:00:00,0.77124,0.77133,0.77093,0.77097,62400000.0
2008-05-19 02:05:00,0.77116,0.7714,0.77112,0.77124,57600000.0
2008-05-19 02:10:00,0.77114,0.77126,0.77035,0.77124,59600000.0
2008-05-19 02:15:00,0.77065,0.77127,0.77065,0.77116,59200000.0
2008-05-19 02:20:00,0.7711,0.77146,0.7703,0.77119,68200000.0
2008-05-19 02:25:00,0.77077,0.77085,0.76967,0.77067,60800000.0
2008-05-19 02:30:00,0.77032,0.77112,0.77032,0.77112,59200000.0
2008-05-19 02:35:00,0.77114,0.77133,0.77056,0.77067,46400000.0
2008-05-19 02:40:00,0.77043,0.77076,0.76948,0.77076,62400000.0
2008-05-19 02:45:00,0.77075,0.77109,0.77033,0.77109,60000000.0
2008-05-19 02:50:00,0.77128,0.77139,0.77062,0.77084,64000000.0
2008-05-19 02:55:00,0.77065,0.77079,0.77038,0.77051,74600000.0
2008-05-19 03:00:00,0.77055,0.77055,0.76965,0.76996,60800000.0
2008-05-19 03:05:00,0.76983,0.7702,0.76949,0.76991,41600000.0
2008-05-19 03:10:00,0.76996,0.77033,0.7697,0.77011,57600000.0
2008-05-19 03:15:00,0.7701,0.77061,0.7696,0.77001,50800000.0
2008-05-19 03:20:00,0.76998,0.77008,0.7695,0.76956,60800000.0
2008-05-19 03:25:00,0.7695,0.76971,0.76902,0.76914,60200000.0
2008-05-19 03:30:00,0.76968,0.77004,0.76928,0.77004,60800000.0
2008-05-19 03:35:00,0.76988,0.77045,0.76946,0.76968,63400000.0
2008-05-19 03:40:00,0.77006,0.77016,0.76909,0.77004,57600000.0
2008-05-19 03:45:00,0.76999,0.77059,0.76913,0.77049,56000000.0
2008-05-19 03:50:00,0.77047,0.77072,0.76996,0.77022,44800000.0
2008-05-19 03:55:00,0.77033,0.77053,0.77,0.7705,54800000.0
2008-05-19 04:00:00,0.77058,0.77108,0.76992,0.77096,67600000.0
2008-05-19 04:05:00,0.77058,0.77072,0.77037,0.77065,49600000.0
2008-05-19 04:10:00,0.77051,0.77074,0.77027,0.77074,43200000.0
2008-05-19 04:15:00,0.7707,0.77088,0.77028,0.77035,36800000.0
2008-05-19 04:20:00,0.77086,0.77098,0.77032,0.77076,60200000.0
2008-05-19 04:25:00,0.77084,0.771,0.77022,0.77052,40000000.0
2008-05-19 04:30:00,0.77011,0.77135,0.77011,0.77123,62400000.0
2008-05-19 04:35:00,0.77074,0.7708,0.77045,0.7708,33600000.0
2008-05-19 04:40:00,0.77058,0.77114,0.77055,0.77114,43200000.0
2008-05-19 04:45:00,0.77134,0.77137,0.7708,0.77122,52800000.0
2008-05-19 04:50:00,0.77126,0.77165,0.77126,0.7713,43200000.0
2008-05-19 04:55:00,0.77126,0.77126,0.7706,0.77094,50000000.0
2008-05-19 05:00:00,0.77113,0.77113,0.76979,0.77083,52800000.0
2008-05-19 05:05:00,0.77153,0.77166,0.77043,0.77054,49600000.0
2008-05-19 05:10:00,0.77086,0.77099,0.7703,0.7704,36800000.0
2008-05-19 05:15:00,0.77045,0.77085,0.77018,0.77059,46400000.0
2008-05-19 05:20:00,0.77023,0.7709,0.77023,0.7709,25600000.0
2008-05-19 05:25:00,0.77091,0.77097,0.77049,0.77051,68800000.0
2008-05-19 05:30:00,0.77039,0.77083,0.77015,0.77046,51200000.0
2008-05-19 05:35:00,0.7708,0.77082,0.77041,0.77055,49600000.0
2008-05-19 05:40:00,0.7706,0.77075,0.77006,0.77014,46400000.0
2008-05-19 05:45:00,0.77071,0.77084,0.77035,0.77084,33600000.0
2008-05-19 05:50:00,0.77088,0.77088,0.77026,0.77054,57600000.0
2008-05-19 05:55:00,0.7707,0.77096,0.77043,0.77096,32400000.0
2008-05-19 06:00:00,0.77058,0.77136,0.77057,0.77105,59600000.0
2008-05-19 06:05:00,0.77122,0.77132,0.77082,0.77115,60800000.0
2008-05-19 06:10:00,0.77187,0.7719,0.77087,0.7712,64000000.0
2008-05-19 06:15:00,0.77105,0.77132,0.76986,0.77082,64000000.0
2008-05-19 06:20:00,0.77097,0.77137,0.77087,0.77137,36800000.0
2008-05-19 06:25:00,0.77143,0.77147,0.7708,0.77147,41600000.0
2008-05-19 06:30:00,0.77146,0.77148,0.77007,0.77129,56000000.0
2008-05-19 06:35:00,0.77145,0.77146,0.77094,0.77142,54400000.0
2008-05-19 06:40:00,0.77152,0.77158,0.77123,0.77128,44800000.0
2008-05-19 06:45:00,0.77149,0.77178,0.77097,0.77102,48000000.0
2008-05-19 06:50:00,0.77165,0.77165,0.77112,0.77116,40000000.0
2008-05-19 06:55:00,0.77114,0.77154,0.77102,0.77148,54400000.0
2008-05-19 07:00:00,0.77098,0.77151,0.77098,0.77142,44800000.0
2008-05-19 07:05:00,0.77139,0.7714,0.77091,0.77091,44800000.0
2008-05-19 07:10:00,0.77088,0.77121,0.77042,0.77084,59200000.0
2008-05-19 07:15:00,0.77038,0.77095,0.76991,0.77095,55400000.0
2008-05-19 07:20:00,0.77104,0.77121,0.77087,0.77098,49600000.0
2008-05-19 07:25:00,0.77102,0.77125,0.77096,0.77106,53800000.0
2008-05-19 07:30:00,0.771,0.771,0.77068,0.77097,57400000.0
2008-05-19 07:35:00,0.77059,0.77121,0.77053,0.77108,54400000.0
2008-05-19 07:40:00,0.77115,0.77278,0.77108,0.77251,62400000.0
2008-05-19 07:45:00,0.77237,0.77238,0.77185,0.77185,65600000.0
2008-05-19 07:50:00,0.77192,0.77221,0.77192,0.77213,60600000.0
2008-05-19 07:55:00,0.77215,0.77222,0.7708,0.77153,48000000.0
2008-05-19 08:00:00,0.77107,0.77155,0.77082,0.77155,70400000.0
2008-05-19 08:05:00,0.77163,0.77216,0.77152,0.7721,64400000.0
2008-05-19 08:10:00,0.77191,0.77221,0.77164,0.77191,59200000.0
2008-05-19 08:15:00,0.77154,0.77203,0.77154,0.77172,49600000.0
2008-05-19 08:20:00,0.77176,0.77182,0.77111,0.77118,62800000.0
2008-05-19 08:25:00,0.77105,0.77182,0.77103,0.77178,60800000.0
2008-05-19 08:30:00,0.77159,0.77166,0.77134,0.77155,62400000.0
2008-05-19 08:35:00,0.77156,0.7716,0.77126,0.77156,69800000.0
2008-05-19 08:40:00,0.77159,0.77171,0.77135,0.77136,69200000.0
2008-05-19 08:45:00,0.77145,0.77151,0.7712,0.77142,70400000.0
2008-05-19 08:50:00,0.77146,0.77179,0.77107,0.77179,59600000.0
2008-05-19 08:55:00,0.77184,0.77202,0.77164,0.77177,70400000.0
2008-05-19 09:00:00,0.77184,0.77227,0.77184,0.77192,74000000.0
2008-05-19 09:05:00,0.77189,0.77199,0.77152,0.77152,70800000.0
2008-05-19 09:10:00,0.77156,0.7724,0.77138,0.7724,49600000.0
2008-05-19 09:15:00,0.77231,0.77234,0.77068,0.77068,66600000.0
2008-05-19 09:20:00,0.77089,0.77089,0.7702,0.77056,51200000.0
2008-05-19 09:25:00,0.77059,0.77099,0.77055,0.77095,65600000.0
2008-05-19 09:30:00,0.77113,0.77113,0.77036,0.77042,66000000.0
2008-05-19 09:35:00,0.77046,0.7708,0.77016,0.77065,59200000.0
2008-05-19 09:40:00,0.77068,0.7708,0.77041,0.7708,70400000.0
2008-05-19 09:45:00,0.77079,0.7709,0.77005,0.77032,67200000.0
2008-05-19 09:50:00,0.77021,0.77042,0.77003,0.77041,51600000.0
2008-05-19 09:55:00,0.77059,0.77072,0.77006,0.7701,64000000.0
2008-05-19 10:00:00,0.77033,0.7704,0.76982,0.76982,57600000.0
2008-05-19 10:05:00,0.76987,0.77026,0.76967,0.76967,68800000.0
2008-05-19 10:10:00,0.76987,0.77018,0.76985,0.76986,69200000.0
2008-05-19 10:15:00,0.76961,0.76967,0.7691,0.76967,68800000.0
2008-05-19 10:20:00,0.76986,0.76989,0.76928,0.76928,67600000.0
2008-05-19 10:25:00,0.76912,0.76945,0.7689,0.76945,62400000.0
2008-05-19 10:30:00,0.76938,0.76964,0.76921,0.76933,67200000.0
2008-05-19 10:35:00,0.7694,0.76989,0.7693,0.76986,62400000.0
2008-05-19 10:40:00,0.76983,0.77059,0.76983,0.77058,73600000.0
2008-05-19 10:45:00,0.77068,0.77082,0.77011,0.77048,69200000.0
2008-05-19 10:50:00,0.77031,0.77036,0.77002,0.77026,64000000.0
2008-05-19 10:55:00,0.77015,0.77026,0.76932,0.76938,70400000.0
2008-05-19 11:00:00,0.76935,0.77046,0.76934,0.77031,65600000.0
2008-05-19 11:05:00,0.77019,0.77019,0.7694,0.76961,64000000.0
2008-05-19 11:10:00,0.76951,0.7696,0.76909,0.7691,67600000.0
2008-05-19 11:15:00,0.76919,0.76934,0.76866,0.76894,64000000.0
2008-05-19 11:20:00,0.76892,0.76904,0.76862,0.76877,62400000.0
2008-05-19 11:25:00,0.76886,0.76921,0.76879,0.76902,60800000.0
2008-05-19 11:30:00,0.76902,0.76924,0.76881,0.76916,75200000.0
2008-05-19 11:35:00,0.7693,0.76958,0.76925,0.76943,67600000.0
2008-05-19 11:40:00,0.76959,0.76962,0.769,0.76954,70800000.0
2008-05-19 11:45:00,0.7697,0.77029,0.7696,0.76981,67200000.0
2008-05-19 11:50:00,0.76991,0.76996,0.76869,0.76988,70400000.0
2008-05-19 11:55:00,0.76979,0.76989,0.76935,0.76976,59200000.0
2008-05-19 12:00:00,0.76967,0.7698,0.7687,0.76944,75000000.0
2008-05-19 12:05:00,0.76944,0.76948,0.76922,0.76932,65600000.0
2008-05-19 12:10:00,0.76947,0.77009,0.76946,0.76996,76200000.0
2008-05-19 12:15:00,0.76993,0.77015,0.76953,0.76963,80000000.0
2008-05-19 12:20:00,0.76943,0.76946,0.76826,0.76868,60800000.0
2008-05-19 12:25:00,0.76883,0.76904,0.76795,0.76873,62400000.0
2008-05-19 12:30:00,0.76876,0.76915,0.7683,0.76899,53800000.0
2008-05-19 12:35:00,0.76894,0.76913,0.76861,0.7689,68800000.0
2008-05-19 12:40:00,0.76911,0.76918,0.76858,0.76889,72000000.0
2008-05-19 12:45:00,0.76885,0.76907,0.76855,0.76855,67200000.0
2008-05-19 12:50:00,0.76857,0.76899,0.76835,0.7688,70400000.0
2008-05-19 12:55:00,0.76903,0.76921,0.76884,0.76884,70800000.0
2008-05-19 13:00:00,0.76876,0.76876,0.76801,0.76837,60800000.0
2008-05-19 13:05:00,0.7684,0.76864,0.76801,0.76842,76800000.0
2008-05-19 13:10:00,0.76844,0.76857,0.76796,0.76839,60800000.0
2008-05-19 13:15:00,0.76838,0.76941,0.76834,0.76932,78400000.0
2008-05-19 13:20:00,0.76936,0.76936,0.76856,0.76894,62400000.0
2008-05-19 13:25:00,0.76886,0.76904,0.76837,0.7688,64000000.0
2008-05-19 13:30:00,0.76874,0.76921,0.76855,0.76876,72000000.0
2008-05-19 13:35:00,0.76912,0.76948,0.76907,0.76941,70400000.0
2008-05-19 13:40:00,0.7696,0.77061,0.7696,0.77046,91200000.0
2008-05-19 13:45:00,0.77055,0.77077,0.77008,0.77077,131200000.0
2008-05-19 13:50:00,0.77079,0.77173,0.77076,0.77173,90600000.0
2008-05-19 13:55:00,0.7717,0.7717,0.7708,0.77131,60800000.0
2008-05-19 14:00:00,0.77112,0.77138,0.77083,0.77084,139600000.0
2008-05-19 14:05:00,0.77075,0.77146,0.77074,0.77138,93200000.0
2008-05-19 14:10:00,0.77139,0.77205,0.77103,0.77195,99200000.0
2008-05-19 14:15:00,0.77174,0.77177,0.77135,0.77135,59200000.0
2008-05-19 14:20:00,0.77125,0.77141,0.77118,0.7714,91200000.0
2008-05-19 14:25:00,0.77124,0.77142,0.771,0.771,206200000.0
2008-05-19 14:30:00,0.77102,0.77102,0.77046,0.77046,105000000.0
2008-05-19 14:35:00,0.77049,0.77049,0.76947,0.76951,143400000.0
2008-05-19 14:40:00,0.76938,0.76938,0.76899,0.76912,180800000.0
2008-05-19 14:45:00,0.76921,0.76969,0.76918,0.7694,105000000.0
2008-05-19 14:50:00,0.76938,0.76938,0.76899,0.76913,124800000.0
2008-05-19 14:55:00,0.76911,0.76922,0.76896,0.76912,88000000.0
2008-05-19 15:00:00,0.76917,0.76927,0.76874,0.76924,108200000.0
2008-05-19 15:05:00,0.76933,0.76936,0.7688,0.76888,120000000.0
2008-05-19 15:10:00,0.76883,0.76901,0.76874,0.76887,198400000.0
2008-05-19 15:15:00,0.76888,0.76902,0.76825,0.76825,88000000.0
2008-05-19 15:20:00,0.76812,0.76826,0.76785,0.76796,151400000.0
2008-05-19 15:25:00,0.76788,0.76807,0.76691,0.76792,175800000.0
2008-05-19 15:30:00,0.7668,0.76816,0.76644,0.76748,130000000.0
2008-05-19 15:35:00,0.76734,0.76761,0.7671,0.76717,170600000.0
2008-05-19 15:40:00,0.76693,0.76731,0.76693,0.76714,161600000.0
2008-05-19 15:45:00,0.76725,0.7677,0.76725,0.76762,137600000.0
2008-05-19 15:50:00,0.76757,0.76757,0.76701,0.76701,129600000.0
2008-05-19 15:55:00,0.7671,0.76712,0.76534,0.76555,118800000.0
2008-05-19 16:00:00,0.76563,0.76621,0.76526,0.76611,215200000.0
2008-05-19 16:05:00,0.76607,0.76659,0.76576,0.76639,188200000.0
2008-05-19 16:10:00,0.76636,0.76691,0.76632,0.76686,137400000.0
2008-05-19 16:15:00,0.767,0.76763,0.76656,0.76656,168000000.0
2008-05-19 16:20:00,0.76658,0.76734,0.7663,0.76734,176000000.0
2008-05-19 16:25:00,0.76742,0.76757,0.76681,0.76733,121600000.0
2008-05-19 16:30:00,0.76732,0.76796,0.76725,0.76747,248000000.0
2008-05-19 16:35:00,0.76745,0.76777,0.76739,0.76739,242000000.0
2008-05-19 16:40:00,0.76747,0.76747,0.76655,0.76678,126800000.0
2008-05-19 16:45:00,0.76695,0.76752,0.76695,0.76749,304600000.0
2008-05-19 16:50:00,0.76733,0.76773,0.76733,0.76745,197800000.0
2008-05-19 16:55:00,0.76741,0.76766,0.76722,0.76745,251000000.0
2008-05-19 17:00:00,0.7671,0.76739,0.76673,0.76683,240200000.0
2008-05-19 17:05:00,0.76684,0.76703,0.76672,0.76678,219000000.0
2008-05-19 17:10:00,0.76666,0.76676,0.76617,0.76629,187000000.0
2008-05-19 17:15:00,0.76657,0.76657,0.76625,0.7663,169600000.0
2008-05-19 17:20:00,0.76601,0.76631,0.76597,0.7661,84800000.0
2008-05-19 17:25:00,0.76621,0.76671,0.76616,0.76671,134800000.0
2008-05-19 17:30:00,0.76657,0.76668,0.76595,0.76658,218000000.0
2008-05-19 17:35:00,0.76637,0.76658,0.76612,0.76647,272000000.0
2008-05-19 17:40:00,0.76663,0.76666,0.76612,0.76635,175200000.0
2008-05-19 17:45:00,0.76627,0.76663,0.76617,0.76624,265000000.0
2008-05-19 17:50:00,0.7662,0.76638,0.766,0.76625,200800000.0
2008-05-19 17:55:00,0.76617,0.76624,0.76539,0.76578,286800000.0
2008-05-19 18:00:00,0.76583,0.76594,0.76551,0.76573,253200000.0
2008-05-19 18:05:00,0.76582,0.76587,0.76545,0.76545,328800000.0
2008-05-19 18:10:00,0.76549,0.76556,0.76498,0.76526,102400000.0
2008-05-19 18:15:00,0.7653,0.76537,0.76496,0.76496,298000000.0
2008-05-19 18:20:00,0.76504,0.76516,0.76471,0.76498,284000000.0
2008-05-19 18:25:00,0.76519,0.76542,0.76496,0.76504,128000000.0
2008-05-19 18:30:00,0.76531,0.76573,0.76529,0.76568,132800000.0
2008-05-19 18:35:00,0.7657,0.76597,0.76552,0.76584,86400000.0
2008-05-19 18:40:00,0.76562,0.76613,0.76549,0.76586,123200000.0
2008-05-19 18:45:00,0.76575,0.76638,0.76572,0.76617,120000000.0
2008-05-19 18:50:00,0.76585,0.76618,0.76559,0.76608,84200000.0
2008-05-19 18:55:00,0.76613,0.76637,0.76607,0.7662,99200000.0
2008-05-19 19:00:00,0.7664,0.76653,0.76626,0.76633,80000000.0
2008-05-19 19:05:00,0.76562,0.76632,0.7656,0.7658,144000000.0
2008-05-19 19:10:00,0.76577,0.76595,0.76562,0.76589,107200000.0
2008-05-19 19:15:00,0.765,0.76586,0.76497,0.76552,70400000.0
2008-05-19 19:20:00,0.7655,0.76561,0.76533,0.7656,96000000.0
2008-05-19 19:25:00,0.76555,0.76588,0.76534,0.76588,65600000.0
2008-05-19 19:30:00,0.76586,0.76602,0.76535,0.76577,68800000.0
2008-05-19 19:35:00,0.76527,0.76577,0.76523,0.76574,59200000.0
2008-05-19 19:40:00,0.76569,0.76569,0.76518,0.76539,56000000.0
2008-05-19 19:45:00,0.76509,0.76555,0.76509,0.7655,40000000.0
2008-05-19 19:50:00,0.76525,0.76552,0.76513,0.76513,68800000.0
2008-05-19 19:55:00,0.76509,0.76543,0.76506,0.76516,62400000.0
2008-05-19 20:00:00,0.76519,0.76538,0.76482,0.7652,48000000.0
2008-05-19 20:05:00,0.76498,0.76557,0.76497,0.76543,57600000.0
2008-05-19 20:10:00,0.76542,0.76592,0.76521,0.76592,73600000.0
2008-05-19 20:15:00,0.76591,0.76633,0.76562,0.76633,68200000.0
2008-05-19 20:20:00,0.76646,0.76687,0.76548,0.76637,65600000.0
2008-05-19 20:25:00,0.76629,0.76644,0.76575,0.76582,71400000.0
2008-05-19 20:30:00,0.76614,0.76621,0.7656,0.76607,54400000.0
2008-05-19 20:35:00,0.76609,0.76623,0.7657,0.76616,41600000.0
2008-05-19 20:40:00,0.7661,0.76618,0.76573,0.76614,45200000.0
2008-05-19 20:45:00,0.76619,0.76619,0.76572,0.76584,62400000.0
2008-05-19 20:50:00,0.76568,0.76602,0.76553,0.76553,56000000.0
2008-05-19 20:55:00,0.76516,0.76556,0.76507,0.76508,75600000.0
2008-05-19 21:00:00,0.76508,0.76548,0.76498,0.76531,60600000.0
2008-05-19 21:05:00,0.76519,0.76519,0.76465,0.76483,57600000.0
2008-05-19 21:10:00,0.76524,0.76529,0.76451,0.7651,72400000.0
2008-05-19 21:15:00,0.76467,0.76511,0.76465,0.7651,46400000.0
2008-05-19 21:20:00,0.76503,0.76524,0.76414,0.7652,52800000.0
2008-05-19 21:25:00,0.765,0.76523,0.765,0.76505,44800000.0
2008-05-19 21:30:00,0.76482,0.76523,0.76482,0.76516,39400000.0
2008-05-19 21:35:00,0.76516,0.76554,0.76489,0.7655,54400000.0
2008-05-19 21:40:00,0.76545,0.76545,0.76506,0.76511,72000000.0
2008-05-19 21:45:00,0.76514,0.76567,0.76502,0.76565,32000000.0
2008-05-19 21:50:00,0.76567,0.76571,0.76464,0.7651,67200000.0
2008-05-19 21:55:00,0.76493,0.76507,0.76395,0.76496,64000000.0
2008-05-19 22:00:00,0.76492,0.76505,0.76473,0.76498,61200000.0
2008-05-19 22:05:00,0.76488,0.76494,0.76423,0.76429,67200000.0
2008-05-19 22:10:00,0.76428,0.76451,0.76407,0.7644,72000000.0
2008-05-19 22:15:00,0.76452,0.765,0.7644,0.7644,59200000.0
2008-05-19 22:20:00,0.765,0.76501,0.76413,0.7645,51200000.0
2008-05-19 22:25:00,0.76491,0.76503,0.7633,0.76451,56000000.0
2008-05-19 22:30:00,0.76494,0.76498,0.76435,0.76459,57000000.0
2008-05-19 22:35:00,0.76459,0.76472,0.7641,0.76467,33600000.0
2008-05-19 22:40:00,0.76428,0.76506,0.76428,0.76499,46400000.0
2008-05-19 22:45:00,0.76464,0.76474,0.76446,0.76446,33600000.0
2008-05-19 22:50:00,0.76449,0.76483,0.76428,0.76474,62400000.0
2008-05-19 22:55:00,0.76475,0.76491,0.76452,0.7648,59200000.0
2008-05-19 23:00:00,0.76465,0.76482,0.76446,0.76446,67200000.0
2008-05-19 23:05:00,0.76437,0.76479,0.76425,0.76428,67200000.0
2008-05-19 23:10:00,0.76471,0.76521,0.76471,0.76511,53800000.0
2008-05-19 23:15:00,0.76519,0.76569,0.76508,0.76548,54400000.0
2008-05-19 23:20:00,0.7654,0.76571,0.76532,0.76545,60800000.0
2008-05-19 23:25:00,0.76531,0.76541,0.76515,0.76518,56000000.0
2008-05-19 23:30:00,0.76521,0.76521,0.76448,0.76449,62400000.0
2008-05-19 23:35:00,0.76431,0.76476,0.76365,0.76443,54400000.0
2008-05-19 23:40:00,0.76416,0.76477,0.76406,0.76474,68800000.0
2008-05-19 23:45:00,0.76471,0.76509,0.76471,0.7649,36800000.0
2008-05-19 23:50:00,0.76496,0.76509,0.76473,0.76484,60800000.0
2008-05-19 23:55:00,0.76496,0.76513,0.76481,0.76494,59200000.0
2008-05-20 00:00:00,0.76488,0.7656,0.76488,0.7656,40000000.0
2008-05-20 00:05:00,0.76519,0.76559,0.76513,0.76541,55400000.0
2008-05-20 00:10:00,0.76522,0.76534,0.7651,0.76527,25600000.0
2008-05-20 00:15:00,0.76494,0.76607,0.76494,0.7653,20800000.0
2008-05-20 00:20:00,0.76541,0.76563,0.76523,0.7656,54400000.0
2008-05-20 00:25:00,0.7654,0.76648,0.76528,0.76645,46400000.0
2008-05-20 00:30:00,0.76522,0.766,0.76522,0.76593,57000000.0
2008-05-20 00:35:00,0.76569,0.7659,0.7653,0.76562,52800000.0
2008-05-20 00:40:00,0.76558,0.76601,0.76556,0.76583,49000000.0
2008-05-20 00:45:00,0.76607,0.76614,0.76535,0.76569,59200000.0
2008-05-20 00:50:00,0.76585,0.76599,0.76533,0.76535,25600000.0
2008-05-20 00:55:00,0.76606,0.76607,0.7656,0.76592,51200000.0
2008-05-20 01:00:00,0.7661,0.76644,0.76609,0.76622,58000000.0
2008-05-20 01:05:00,0.76615,0.76667,0.76582,0.76626,70400000.0
2008-05-20 01:10:00,0.76629,0.76647,0.76482,0.76632,67200000.0
2008-05-20 01:15:00,0.76593,0.76646,0.76593,0.76617,59200000.0
2008-05-20 01:20:00,0.76631,0.76644,0.76613,0.76632,67000000.0
2008-05-20 01:25:00,0.76577,0.76633,0.7656,0.76632,48000000.0
2008-05-20 01:30:00,0.76555,0.76635,0.7655,0.7659,64000000.0
2008-05-20 01:35:00,0.76585,0.76635,0.76568,0.76596,59200000.0
2008-05-20 01:40:00,0.76638,0.76647,0.76575,0.76642,43200000.0
2008-05-20 01:45:00,0.76658,0.76681,0.76621,0.76669,52800000.0
2008-05-20 01:50:00,0.76675,0.76675,0.76651,0.76675,60800000.0
2008-05-20 01:55:00,0.76665,0.76698,0.7666,0.76694,53200000.0
2008-05-20 02:00:00,0.76644,0.76677,0.76644,0.76664,62400000.0
2008-05-20 02:05:00,0.76645,0.76645,0.76567,0.7658,58000000.0
2008-05-20 02:10:00,0.76607,0.76631,0.7659,0.76614,59200000.0
2008-05-20 02:15:00,0.76569,0.76629,0.76569,0.76619,59200000.0
2008-05-20 02:20:00,0.76612,0.76626,0.76514,0.76578,68800000.0
2008-05-20 02:25:00,0.76608,0.76625,0.76505,0.76508,22400000.0
2008-05-20 02:30:00,0.7658,0.7663,0.76571,0.76619,59600000.0
2008-05-20 02:35:00,0.76613,0.7663,0.76572,0.7659,46400000.0
2008-05-20 02:40:00,0.76589,0.766,0.76481,0.76583,51200000.0
2008-05-20 02:45:00,0.76558,0.76611,0.7655,0.76604,46400000.0
2008-05-20 02:50:00,0.766,0.766,0.76569,0.76586,54400000.0
2008-05-20 02:55:00,0.76567,0.76588,0.76554,0.76574,74600000.0
2008-05-20 03:00:00,0.76584,0.76587,0.76524,0.76557,62400000.0
2008-05-20 03:05:00,0.76538,0.76565,0.76533,0.76545,57600000.0
2008-05-20 03:10:00,0.76548,0.76548,0.76477,0.76504,62400000.0
2008-05-20 03:15:00,0.76495,0.76541,0.76479,0.76524,59000000.0
2008-05-20 03:20:00,0.76524,0.76538,0.76472,0.76496,44800000.0
2008-05-20 03:25:00,0.76516,0.76579,0.76504,0.7655,56400000.0
2008-05-20 03:30:00,0.76559,0.76671,0.76559,0.76644,57600000.0
2008-05-20 03:35:00,0.76645,0.76768,0.76645,0.76708,63400000.0
2008-05-20 03:40:00,0.76669,0.76721,0.76563,0.76617,57600000.0
2008-05-20 03:45:00,0.76622,0.76638,0.76519,0.76599,59200000.0
2008-05-20 03:50:00,0.76639,0.76649,0.76595,0.76595,56000000.0
2008-05-20 03:55:00,0.76558,0.76633,0.76555,0.76617,67200000.0
2008-05-20 04:00:00,0.76613,0.76613,0.76584,0.76584,69200000.0
2008-05-20 04:05:00,0.7658,0.76588,0.76554,0.76583,50000000.0
2008-05-20 04:10:00,0.7658,0.76613,0.76564,0.76613,43200000.0
2008-05-20 04:15:00,0.76624,0.76669,0.7654,0.76661,44800000.0
2008-05-20 04:20:00,0.76649,0.76651,0.76559,0.76592,64000000.0
2008-05-20 04:25:00,0.76607,0.76616,0.7659,0.76604,28800000.0
2008-05-20 04:30:00,0.7657,0.76602,0.76552,0.76602,54400000.0
2008-05-20 04:35:00,0.76615,0.76632,0.76519,0.7663,51200000.0
2008-05-20 04:40:00,0.76615,0.76633,0.76599,0.76614,46400000.0
2008-05-20 04:45:00,0.76618,0.76641,0.76607,0.76629,52800000.0
2008-05-20 04:50:00,0.76622,0.76629,0.76613,0.76615,43200000.0
2008-05-20 04:55:00,0.76605,0.76631,0.76602,0.76622,51200000.0
2008-05-20 05:00:00,0.76625,0.76637,0.765,0.76635,46400000.0
2008-05-20 05:05:00,0.76631,0.76644,0.76597,0.76605,52800000.0
2008-05-20 05:10:00,0.76602,0.76623,0.76602,0.76621,41600000.0
2008-05-20 05:15:00,0.76617,0.76621,0.76571,0.76571,27200000.0
2008-05-20 05:20:00,0.76594,0.76611,0.7657,0.76575,54400000.0
2008-05-20 05:25:00,0.76601,0.76623,0.76601,0.76609,49600000.0
2008-05-20 05:30:00,0.76555,0.76616,0.76555,0.76612,51200000.0
2008-05-20 05:35:00,0.76621,0.7663,0.76583,0.76585,56000000.0
2008-05-20 05:40:00,0.76624,0.76628,0.76553,0.76553,43200000.0
2008-05-20 05:45:00,0.76546,0.7659,0.7654,0.76589,44800000.0
2008-05-20 05:50:00,0.76592,0.76592,0.76511,0.76516,57600000.0
2008-05-20 05:55:00,0.76526,0.76542,0.76493,0.76528,56000000.0
2008-05-20 06:00:00,0.76493,0.76538,0.76493,0.7652,47800000.0
2008-05-20 06:05:00,0.76531,0.76543,0.76441,0.76471,60800000.0
2008-05-20 06:10:00,0.76471,0.76518,0.76471,0.76483,48000000.0
2008-05-20 06:15:00,0.76487,0.76537,0.76428,0.76534,57600000.0
2008-05-20 06:20:00,0.76533,0.76545,0.76496,0.7651,53200000.0
2008-05-20 06:25:00,0.76495,0.765,0.76466,0.76483,58600000.0
2008-05-20 06:30:00,0.76489,0.76505,0.76376,0.76472,54400000.0
2008-05-20 06:35:00,0.76511,0.76516,0.76481,0.76487,48000000.0
2008-05-20 06:40:00,0.76474,0.76493,0.76461,0.76492,59200000.0
2008-05-20 06:45:00,0.76491,0.76534,0.76476,0.76534,60800000.0
2008-05-20 06:50:00,0.76532,0.76573,0.7653,0.76567,54400000.0
2008-05-20 06:55:00,0.76529,0.76553,0.76521,0.76538,35200000.0
2008-05-20 07:00:00,0.76542,0.76566,0.76521,0.76566,51200000.0
2008-05-20 07:05:00,0.76586,0.7659,0.76505,0.76531,57600000.0
2008-05-20 07:10:00,0.76527,0.76543,0.76486,0.76496,58600000.0
2008-05-20 07:15:00,0.76489,0.76491,0.76386,0.7649,56000000.0
2008-05-20 07:20:00,0.76482,0.76546,0.76463,0.76546,51200000.0
2008-05-20 07:25:00,0.76516,0.76564,0.76513,0.76555,59200000.0
2008-05-20 07:30:00,0.76555,0.76583,0.76545,0.76575,46400000.0
2008-05-20 07:35:00,0.76568,0.76568,0.76525,0.76544,46400000.0
2008-05-20 07:40:00,0.76521,0.76559,0.76502,0.76533,60800000.0
2008-05-20 07:45:00,0.76533,0.76534,0.7651,0.76518,65600000.0
2008-05-20 07:50:00,0.76501,0.76534,0.76482,0.76502,51200000.0
2008-05-20 07:55:00,0.7653,0.7653,0.76462,0.76469,46400000.0
2008-05-20 08:00:00,0.76453,0.76548,0.76453,0.76508,60800000.0
2008-05-20 08:05:00,0.76499,0.76508,0.76471,0.76472,56000000.0
2008-05-20 08:10:00,0.76478,0.76548,0.76478,0.76504,52800000.0
2008-05-20 08:15:00,0.7652,0.76526,0.76499,0.76521,61200000.0
2008-05-20 08:20:00,0.76521,0.76619,0.76514,0.76619,62800000.0
2008-05-20 08:25:00,0.76619,0.76619,0.76567,0.76567,60800000.0
2008-05-20 08:30:00,0.7656,0.76576,0.76457,0.76463,54400000.0
2008-05-20 08:35:00,0.76462,0.76467,0.76426,0.76437,70400000.0
2008-05-20 08:40:00,0.7644,0.76461,0.76421,0.76421,68800000.0
2008-05-20 08:45:00,0.76425,0.76495,0.76376,0.76489,70400000.0
2008-05-20 08:50:00,0.76484,0.76517,0.76451,0.76495,59200000.0
2008-05-20 08:55:00,0.76494,0.76529,0.76479,0.76517,70400000.0
2008-05-20 09:00:00,0.76524,0.76557,0.76512,0.76529,73600000.0
2008-05-20 09:05:00,0.7653,0.7653,0.76468,0.76491,65000000.0
2008-05-20 09:10:00,0.76513,0.76528,0.76496,0.76516,59200000.0
2008-05-20 09:15:00,0.7652,0.76529,0.76419,0.76477,67200000.0
2008-05-20 09:20:00,0.76486,0.76606,0.76475,0.76606,57600000.0
2008-05-20 09:25:00,0.76599,0.76634,0.76598,0.7662,65600000.0
2008-05-20 09:30:00,0.7665,0.76676,0.76627,0.76633,65600000.0
2008-05-20 09:35:00,0.76643,0.76713,0.76634,0.76707,59200000.0
2008-05-20 09:40:00,0.76694,0.76702,0.76657,0.76681,70800000.0
2008-05-20 09:45:00,0.76676,0.76689,0.76632,0.76632,67200000.0
2008-05-20 09:50:00,0.76621,0.76629,0.76599,0.76601,55400000.0
2008-05-20 09:55:00,0.76599,0.76745,0.76599,0.76745,65000000.0
2008-05-20 10:00:00,0.76746,0.76807,0.76677,0.76677,61600000.0
2008-05-20 10:05:00,0.76681,0.76694,0.76605,0.76653,69200000.0
2008-05-20 10:10:00,0.76679,0.7674,0.76658,0.76669,68800000.0
2008-05-20 10:15:00,0.76685,0.76764,0.76685,0.7673,60800000.0
2008-05-20 10:20:00,0.76737,0.76778,0.76716,0.76778,67200000.0
2008-05-20 10:25:00,0.7678,0.76815,0.76778,0.76803,65600000.0
2008-05-20 10:30:00,0.76807,0.76866,0.7679,0.76819,67200000.0
2008-05-20 10:35:00,0.76812,0.76812,0.76714,0.7672,61800000.0
2008-05-20 10:40:00,0.76696,0.76745,0.76694,0.76721,73600000.0
2008-05-20 10:45:00,0.76725,0.76751,0.76706,0.76742,68800000.0
2008-05-20 10:50:00,0.76741,0.76752,0.76727,0.7675,63400000.0
2008-05-20 10:55:00,0.76752,0.76795,0.76752,0.76769,70800000.0
2008-05-20 11:00:00,0.76762,0.76762,0.76707,0.76714,65000000.0
2008-05-20 11:05:00,0.76719,0.76766,0.76685,0.76766,64000000.0
2008-05-20 11:10:00,0.76757,0.76819,0.76757,0.76798,64000000.0
2008-05-20 11:15:00,0.76794,0.76832,0.76764,0.76817,64000000.0
2008-05-20 11:20:00,0.76856,0.76879,0.76742,0.76749,62400000.0
2008-05-20 11:25:00,0.76779,0.76796,0.76739,0.76739,60200000.0
2008-05-20 11:30:00,0.76712,0.76745,0.76707,0.76725,75200000.0
2008-05-20 11:35:00,0.76735,0.76847,0.76723,0.76835,67600000.0
2008-05-20 11:40:00,0.76836,0.769,0.76836,0.76876,70800000.0
2008-05-20 11:45:00,0.76877,0.76877,0.76823,0.76837,67200000.0
2008-05-20 11:50:00,0.76809,0.76875,0.76765,0.7685,70400000.0
2008-05-20 11:55:00,0.76852,0.76906,0.76834,0.76847,58600000.0
2008-05-20 12:00:00,0.76847,0.76871,0.76764,0.76866,75200000.0
2008-05-20 12:05:00,0.76871,0.76916,0.76871,0.7691,65600000.0
2008-05-20 12:10:00,0.76918,0.76999,0.76903,0.7698,76800000.0
2008-05-20 12:15:00,0.76976,0.7698,0.7678,0.76807,77800000.0
2008-05-20 12:20:00,0.76787,0.76848,0.76666,0.76836,67200000.0
2008-05-20 12:25:00,0.76834,0.76834,0.76648,0.76787,62400000.0
2008-05-20 12:30:00,0.76801,0.76845,0.76786,0.76834,52800000.0
2008-05-20 12:35:00,0.76841,0.76844,0.76743,0.76753,68800000.0
2008-05-20 12:40:00,0.76751,0.76776,0.76702,0.76704,72000000.0
2008-05-20 12:45:00,0.76692,0.76743,0.76671,0.76729,67200000.0
2008-05-20 12:50:00,0.76705,0.76769,0.76705,0.76752,70800000.0
2008-05-20 12:55:00,0.76756,0.76784,0.76741,0.76769,70400000.0
2008-05-20 13:00:00,0.76764,0.7681,0.76749,0.76808,61200000.0
2008-05-20 13:05:00,0.76807,0.76835,0.76797,0.76825,76800000.0
2008-05-20 13:10:00,0.76831,0.76895,0.76826,0.76889,60800000.0
2008-05-20 13:15:00,0.76906,0.76919,0.76879,0.76879,77800000.0
2008-05-20 13:20:00,0.7688,0.76893,0.76861,0.76869,61800000.0
2008-05-20 13:25:00,0.76863,0.76876,0.76822,0.76865,64000000.0
2008-05-20 13:30:00,0.76873,0.76883,0.76818,0.76875,72000000.0
2008-05-20 13:35:00,0.7689,0.76908,0.76872,0.76899,70800000.0
2008-05-20 13:40:00,0.76896,0.7694,0.7689,0.76925,91200000.0
2008-05-20 13:45:00,0.76916,0.76925,0.76891,0.76891,121600000.0
2008-05-20 13:50:00,0.76888,0.76888,0.76827,0.76853,94800000.0
2008-05-20 13:55:00,0.76828,0.76857,0.76742,0.76853,59200000.0
2008-05-20 14:00:00,0.76855,0.76872,0.76842,0.76845,138600000.0
2008-05-20 14:05:00,0.76844,0.76846,0.76778,0.76843,93600000.0
2008-05-20 14:10:00,0.76837,0.76892,0.76807,0.76891,97600000.0
2008-05-20 14:15:00,0.76889,0.76889,0.76836,0.76836,68800000.0
2008-05-20 14:20:00,0.76815,0.76845,0.76767,0.76782,95800000.0
2008-05-20 14:25:00,0.76757,0.76856,0.76748,0.76844,206800000.0
2008-05-20 14:30:00,0.76756,0.76834,0.76756,0.76826,108800000.0
2008-05-20 14:35:00,0.76816,0.76842,0.76768,0.76826,144000000.0
2008-05-20 14:40:00,0.76821,0.76847,0.76778,0.76847,180800000.0
2008-05-20 14:45:00,0.76856,0.76864,0.76815,0.76864,105600000.0
2008-05-20 14:50:00,0.76869,0.76885,0.76822,0.76881,124200000.0
2008-05-20 14:55:00,0.76887,0.76911,0.76857,0.76911,87800000.0
2008-05-20 15:00:00,0.76925,0.76958,0.76918,0.76958,108600000.0
2008-05-20 15:05:00,0.76971,0.76971,0.76883,0.76888,120000000.0
2008-05-20 15:10:00,0.76863,0.76917,0.76863,0.76899,197800000.0
2008-05-20 15:15:00,0.76899,0.76906,0.76807,0.76815,83200000.0
2008-05-20 15:20:00,0.76813,0.76862,0.76802,0.7684,152000000.0
2008-05-20 15:25:00,0.76876,0.7689,0.76771,0.76866,174800000.0
2008-05-20 15:30:00,0.7677,0.76958,0.7677,0.76942,117800000.0
2008-05-20 15:35:00,0.76973,0.76973,0.76892,0.76895,158400000.0
2008-05-20 15:40:00,0.76937,0.76953,0.76923,0.76943,155000000.0
2008-05-20 15:45:00,0.76934,0.76949,0.76919,0.76922,138000000.0
2008-05-20 15:50:00,0.76914,0.76935,0.76899,0.76921,129000000.0
2008-05-20 15:55:00,0.7689,0.76931,0.76864,0.76884,118400000.0
2008-05-20 16:00:00,0.76883,0.76974,0.76883,0.76971,214400000.0
2008-05-20 16:05:00,0.76971,0.77007,0.76971,0.76982,189200000.0
2008-05-20 16:10:00,0.76982,0.76984,0.76887,0.76887,140200000.0
2008-05-20 16:15:00,0.7687,0.76909,0.76857,0.76909,168400000.0
2008-05-20 16:20:00,0.76913,0.76929,0.76896,0.76905,175800000.0
2008-05-20 16:25:00,0.76902,0.76902,0.7682,0.76825,116200000.0
2008-05-20 16:30:00,0.76818,0.76874,0.76808,0.76872,248800000.0
2008-05-20 16:35:00,0.76886,0.76974,0.76884,0.76974,243600000.0
2008-05-20 16:40:00,0.76984,0.76998,0.76935,0.76944,124800000.0
2008-05-20 16:45:00,0.76954,0.76954,0.76805,0.76805,305600000.0
2008-05-20 16:50:00,0.76792,0.76812,0.76783,0.7679,198600000.0
2008-05-20 16:55:00,0.76792,0.76797,0.76727,0.76728,251200000.0
2008-05-20 17:00:00,0.76721,0.76755,0.7671,0.76752,241600000.0
2008-05-20 17:05:00,0.76743,0.76799,0.76717,0.76799,219600000.0
2008-05-20 17:10:00,0.76803,0.76831,0.76789,0.76809,187200000.0
2008-05-20 17:15:00,0.76824,0.76847,0.76807,0.76826,169600000.0
2008-05-20 17:20:00,0.76827,0.77024,0.76827,0.77024,88000000.0
2008-05-20 17:25:00,0.77025,0.77088,0.76993,0.77088,135200000.0
2008-05-20 17:30:00,0.77099,0.77133,0.77048,0.77063,214800000.0
2008-05-20 17:35:00,0.77063,0.7714,0.77039,0.77101,271800000.0
2008-05-20 17:40:00,0.77073,0.77079,0.77026,0.77043,174800000.0
2008-05-20 17:45:00,0.77062,0.77084,0.7705,0.77055,265800000.0
2008-05-20 17:50:00,0.77063,0.77111,0.77033,0.7709,200800000.0
2008-05-20 17:55:00,0.77091,0.77097,0.76979,0.76979,286000000.0
2008-05-20 18:00:00,0.76983,0.77,0.76952,0.76994,253600000.0
2008-05-20 18:05:00,0.76991,0.76992,0.76945,0.76945,327400000.0
2008-05-20 18:10:00,0.76933,0.76937,0.76907,0.76917,102400000.0
2008-05-20 18:15:00,0.76922,0.76979,0.76922,0.76961,297400000.0
2008-05-20 18:20:00,0.76975,0.76975,0.7689,0.76895,283400000.0
2008-05-20 18:25:00,0.76889,0.76889,0.76813,0.76848,128000000.0
2008-05-20 18:30:00,0.76839,0.76854,0.76806,0.76823,132800000.0
2008-05-20 18:35:00,0.76831,0.76859,0.76807,0.76859,88000000.0
2008-05-20 18:40:00,0.76858,0.76874,0.76812,0.76837,136400000.0
2008-05-20 18:45:00,0.76845,0.76878,0.76809,0.7686,119400000.0
2008-05-20 18:50:00,0.76879,0.76938,0.76871,0.76926,123000000.0
2008-05-20 18:55:00,0.76923,0.7695,0.76916,0.76934,99200000.0
2008-05-20 19:00:00,0.76898,0.76985,0.76898,0.76963,80800000.0
2008-05-20 19:05:00,0.76959,0.76968,0.76932,0.76947,170000000.0
2008-05-20 19:10:00,0.76914,0.76947,0.76913,0.76929,107600000.0
2008-05-20 19:15:00,0.76922,0.76966,0.76917,0.76946,70400000.0
2008-05-20 19:20:00,0.76952,0.76956,0.769,0.76907,105400000.0
2008-05-20 19:25:00,0.76942,0.76956,0.76915,0.76952,72000000.0
2008-05-20 19:30:00,0.76945,0.76976,0.76916,0.76974,68800000.0
2008-05-20 19:35:00,0.76926,0.77012,0.7691,0.77012,59200000.0
2008-05-20 19:40:00,0.77012,0.77033,0.7699,0.77001,56800000.0
2008-05-20 19:45:00,0.7699,0.77018,0.76954,0.76994,66600000.0
2008-05-20 19:50:00,0.76991,0.76996,0.76953,0.76996,68600000.0
2008-05-20 19:55:00,0.76994,0.77022,0.76982,0.77012,62200000.0
2008-05-20 20:00:00,0.77027,0.77033,0.76974,0.76994,59200000.0
2008-05-20 20:05:00,0.77002,0.77008,0.76939,0.76954,57600000.0
2008-05-20 20:10:00,0.76946,0.76946,0.76853,0.76898,74000000.0
2008-05-20 20:15:00,0.76919,0.7692,0.76897,0.76907,60800000.0
2008-05-20 20:20:00,0.76906,0.76906,0.76797,0.76835,65600000.0
2008-05-20 20:25:00,0.76806,0.76835,0.76806,0.76831,72000000.0
2008-05-20 20:30:00,0.76791,0.76835,0.76786,0.76802,52800000.0
2008-05-20 20:35:00,0.76814,0.76839,0.76779,0.76808,52800000.0
2008-05-20 20:40:00,0.76825,0.76876,0.76825,0.76872,57600000.0
2008-05-20 20:45:00,0.76875,0.7689,0.76861,0.76867,62400000.0
2008-05-20 20:50:00,0.76866,0.7689,0.76842,0.7688,55400000.0
2008-05-20 20:55:00,0.7687,0.7687,0.7681,0.7681,67200000.0
2008-05-20 21:00:00,0.76811,0.76835,0.76793,0.76828,61600000.0
2008-05-20 21:05:00,0.768,0.76865,0.76771,0.76812,66000000.0
2008-05-20 21:10:00,0.76805,0.76837,0.76798,0.76815,69200000.0
2008-05-20 21:15:00,0.76796,0.76845,0.76796,0.76828,46800000.0
2008-05-20 21:20:00,0.7678,0.7682,0.7668,0.76803,52800000.0
2008-05-20 21:25:00,0.76801,0.76801,0.76747,0.76759,48000000.0
2008-05-20 21:30:00,0.76756,0.76763,0.76735,0.76735,51200000.0
2008-05-20 21:35:00,0.7674,0.76768,0.76723,0.76752,49600000.0
2008-05-20 21:40:00,0.76754,0.76767,0.76682,0.76764,72000000.0
2008-05-20 21:45:00,0.76724,0.76762,0.76724,0.76755,51200000.0
2008-05-20 21:50:00,0.76756,0.76769,0.76655,0.76732,67200000.0
2008-05-20 21:55:00,0.76729,0.76747,0.76631,0.76712,64000000.0
2008-05-20 22:00:00,0.76738,0.76758,0.76726,0.76745,62400000.0
2008-05-20 22:05:00,0.76736,0.76753,0.76691,0.76719,67200000.0
2008-05-20 22:10:00,0.76743,0.7676,0.76714,0.76749,72000000.0
2008-05-20 22:15:00,0.76744,0.76753,0.76721,0.76745,49600000.0
2008-05-20 22:20:00,0.7675,0.76753,0.76678,0.76703,51200000.0
2008-05-20 22:25:00,0.76747,0.7678,0.76652,0.76747,59200000.0
2008-05-20 22:30:00,0.76744,0.76773,0.76701,0.76758,59200000.0
2008-05-20 22:35:00,0.76737,0.76757,0.76695,0.76748,52800000.0
2008-05-20 22:40:00,0.76762,0.76773,0.76731,0.76771,43200000.0
2008-05-20 22:45:00,0.76776,0.76779,0.76716,0.76742,58600000.0
2008-05-20 22:50:00,0.76748,0.76788,0.76721,0.76777,62800000.0
2008-05-20 22:55:00,0.76763,0.76782,0.76714,0.76762,59200000.0
2008-05-20 23:00:00,0.7671,0.76777,0.7671,0.76753,67600000.0
2008-05-20 23:05:00,0.76763,0.76777,0.76745,0.76748,64400000.0
2008-05-20 23:10:00,0.76771,0.76804,0.76767,0.76802,53800000.0
2008-05-20 23:15:00,0.76815,0.76844,0.76815,0.76822,60800000.0
2008-05-20 23:20:00,0.76855,0.7688,0.7685,0.76863,62400000.0
2008-05-20 23:25:00,0.7686,0.76875,0.76835,0.76838,54400000.0
2008-05-20 23:30:00,0.76867,0.76868,0.76763,0.76799,62400000.0
2008-05-20 23:35:00,0.76795,0.76795,0.76633,0.7674,56000000.0
2008-05-20 23:40:00,0.76743,0.76788,0.7672,0.76788,67200000.0
2008-05-20 23:45:00,0.76788,0.76796,0.7676,0.76782,35200000.0
2008-05-20 23:50:00,0.76779,0.76787,0.7672,0.7675,60800000.0
2008-05-20 23:55:00,0.7676,0.7676,0.76705,0.76745,45200000.0
2008-05-21 00:00:00,0.76756,0.76785,0.76743,0.76759,48000000.0
2008-05-21 00:05:00,0.76734,0.7679,0.76725,0.7677,70400000.0
2008-05-21 00:10:00,0.76782,0.76805,0.7678,0.76795,48000000.0
2008-05-21 00:15:00,0.76797,0.76797,0.76728,0.76774,43200000.0
2008-05-21 00:20:00,0.76775,0.76782,0.76725,0.76751,65600000.0
2008-05-21 00:25:00,0.76834,0.76835,0.76733,0.76735,24000000.0
2008-05-21 00:30:00,0.76758,0.76783,0.76751,0.76768,45200000.0
2008-05-21 00:35:00,0.76757,0.76792,0.7675,0.76775,65600000.0
2008-05-21 00:40:00,0.768,0.76831,0.76788,0.76826,50000000.0
2008-05-21 00:45:00,0.76845,0.76845,0.76761,0.76788,72000000.0
2008-05-21 00:50:00,0.7678,0.76793,0.76745,0.76767,33600000.0
2008-05-21 00:55:00,0.76778,0.76785,0.76745,0.76751,43200000.0
2008-05-21 01:00:00,0.76753,0.7678,0.76746,0.7678,59600000.0
2008-05-21 01:05:00,0.76784,0.76795,0.76753,0.76769,65600000.0
2008-05-21 01:10:00,0.76801,0.76817,0.76788,0.76797,40000000.0
2008-05-21 01:15:00,0.76765,0.76792,0.76762,0.76782,48000000.0
2008-05-21 01:20:00,0.76784,0.76814,0.76768,0.76813,50600000.0
2008-05-21 01:25:00,0.76806,0.7683,0.76806,0.76821,48000000.0
2008-05-21 01:30:00,0.7678,0.7682,0.76753,0.76777,63400000.0
2008-05-21 01:35:00,0.76775,0.76783,0.76718,0.76718,59200000.0
2008-05-21 01:40:00,0.76765,0.76781,0.7674,0.76777,54400000.0
2008-05-21 01:45:00,0.76782,0.76787,0.76752,0.76773,46400000.0
2008-05-21 01:50:00,0.76779,0.76779,0.76744,0.76746,60800000.0
2008-05-21 01:55:00,0.76742,0.76743,0.76715,0.76735,59200000.0
2008-05-21 02:00:00,0.76733,0.76733,0.76677,0.7673,62400000.0
2008-05-21 02:05:00,0.7673,0.76743,0.76695,0.76695,57600000.0
2008-05-21 02:10:00,0.76691,0.76691,0.76597,0.76616,59600000.0
2008-05-21 02:15:00,0.7661,0.7665,0.76595,0.76635,59200000.0
2008-05-21 02:20:00,0.76664,0.76778,0.7658,0.76628,68200000.0
2008-05-21 02:25:00,0.76658,0.76681,0.76545,0.76545,49600000.0
2008-05-21 02:30:00,0.76658,0.76658,0.76575,0.766,58600000.0
2008-05-21 02:35:00,0.76605,0.76641,0.76581,0.76636,45800000.0
2008-05-21 02:40:00,0.7661,0.76621,0.76496,0.76619,51200000.0
2008-05-21 02:45:00,0.76585,0.76642,0.76585,0.76631,59200000.0
2008-05-21 02:50:00,0.7663,0.76641,0.7659,0.76613,64000000.0
2008-05-21 02:55:00,0.76572,0.76714,0.7656,0.76668,75200000.0
2008-05-21 03:00:00,0.76647,0.76698,0.76631,0.76698,54400000.0
2008-05-21 03:05:00,0.76699,0.76705,0.76666,0.76677,64000000.0
2008-05-21 03:10:00,0.76678,0.76725,0.76665,0.76665,60800000.0
2008-05-21 03:15:00,0.76647,0.76649,0.76615,0.76634,58600000.0
2008-05-21 03:20:00,0.76645,0.76672,0.7662,0.76634,48000000.0
2008-05-21 03:25:00,0.76626,0.76662,0.76626,0.76641,56000000.0
2008-05-21 03:30:00,0.76609,0.76681,0.76609,0.76681,58000000.0
2008-05-21 03:35:00,0.76681,0.7671,0.7663,0.76632,64000000.0
2008-05-21 03:40:00,0.76642,0.76656,0.76544,0.76618,57600000.0
2008-05-21 03:45:00,0.76645,0.76682,0.76558,0.76669,44200000.0
2008-05-21 03:50:00,0.76656,0.76663,0.76637,0.76645,30400000.0
2008-05-21 03:55:00,0.76677,0.76677,0.76632,0.76657,54400000.0
2008-05-21 04:00:00,0.76661,0.76677,0.76637,0.76677,68800000.0
2008-05-21 04:05:00,0.76655,0.76677,0.76615,0.7667,54400000.0
2008-05-21 04:10:00,0.76679,0.7671,0.76661,0.76692,43200000.0
2008-05-21 04:15:00,0.76687,0.76691,0.76645,0.76656,32000000.0
2008-05-21 04:20:00,0.76677,0.76705,0.76645,0.76684,46400000.0
2008-05-21 04:25:00,0.76668,0.76694,0.76667,0.76692,40000000.0
2008-05-21 04:30:00,0.76652,0.76693,0.76651,0.76688,61800000.0
2008-05-21 04:35:00,0.76695,0.7671,0.76594,0.76679,52200000.0
2008-05-21 04:40:00,0.767,0.7671,0.76662,0.76696,54400000.0
2008-05-21 04:45:00,0.76664,0.76703,0.76663,0.76694,53200000.0
2008-05-21 04:50:00,0.76706,0.76718,0.76676,0.76718,46400000.0
2008-05-21 04:55:00,0.76707,0.7675,0.76676,0.76743,54400000.0
2008-05-21 05:00:00,0.76759,0.76761,0.76635,0.76719,54400000.0
2008-05-21 05:05:00,0.76716,0.76744,0.76702,0.76714,62400000.0
2008-05-21 05:10:00,0.76727,0.76748,0.7671,0.7672,65600000.0
2008-05-21 05:15:00,0.76704,0.76733,0.76676,0.76733,56000000.0
2008-05-21 05:20:00,0.76718,0.76774,0.76718,0.76739,53800000.0
2008-05-21 05:25:00,0.76733,0.76747,0.76702,0.76712,72400000.0
2008-05-21 05:30:00,0.76697,0.76735,0.76684,0.76684,43200000.0
2008-05-21 05:35:00,0.76686,0.76696,0.76641,0.76684,43200000.0
2008-05-21 05:40:00,0.76695,0.76706,0.76669,0.76696,49000000.0
2008-05-21 05:45:00,0.76696,0.76699,0.76681,0.76698,28800000.0
2008-05-21 05:50:00,0.76707,0.76716,0.76672,0.76704,59200000.0
2008-05-21 05:55:00,0.76703,0.76727,0.7668,0.76718,57600000.0
2008-05-21 06:00:00,0.76742,0.76742,0.76686,0.76686,59200000.0
2008-05-21 06:05:00,0.76675,0.76692,0.76637,0.7665,61200000.0
2008-05-21 06:10:00,0.76674,0.76682,0.76644,0.76648,62800000.0
2008-05-21 06:15:00,0.76649,0.76659,0.76609,0.76609,51600000.0
2008-05-21 06:20:00,0.7663,0.76638,0.76585,0.76621,44800000.0
2008-05-21 06:25:00,0.76607,0.76638,0.76598,0.76618,59200000.0
2008-05-21 06:30:00,0.76605,0.76659,0.76543,0.76646,46400000.0
2008-05-21 06:35:00,0.76645,0.76651,0.76577,0.76623,38400000.0
2008-05-21 06:40:00,0.76651,0.76724,0.76646,0.76665,43200000.0
2008-05-21 06:45:00,0.76662,0.76684,0.76646,0.76655,54400000.0
2008-05-21 06:50:00,0.76668,0.76682,0.7665,0.76676,46400000.0
2008-05-21 06:55:00,0.76665,0.76666,0.76603,0.76627,49600000.0
2008-05-21 07:00:00,0.76626,0.76634,0.7659,0.76617,59200000.0
2008-05-21 07:05:00,0.76614,0.76624,0.76576,0.76587,57600000.0
2008-05-21 07:10:00,0.76559,0.766,0.76559,0.76593,59200000.0
2008-05-21 07:15:00,0.76594,0.76601,0.76495,0.76599,44800000.0
2008-05-21 07:20:00,0.76565,0.76607,0.7655,0.76599,58600000.0
2008-05-21 07:25:00,0.76587,0.76607,0.76585,0.76607,37800000.0
2008-05-21 07:30:00,0.76623,0.76644,0.76585,0.76638,57600000.0
2008-05-21 07:35:00,0.76641,0.76641,0.76607,0.76635,25600000.0
2008-05-21 07:40:00,0.76646,0.76649,0.76609,0.76637,58000000.0
2008-05-21 07:45:00,0.76641,0.76642,0.76616,0.76636,65600000.0
2008-05-21 07:50:00,0.76617,0.76641,0.76606,0.7663,62400000.0
2008-05-21 07:55:00,0.76633,0.76653,0.76623,0.76644,46400000.0
2008-05-21 08:00:00,0.76625,0.76638,0.7659,0.76613,60800000.0
2008-05-21 08:05:00,0.76608,0.76609,0.76569,0.7659,64400000.0
2008-05-21 08:10:00,0.76587,0.76606,0.76573,0.76592,52800000.0
2008-05-21 08:15:00,0.76599,0.76625,0.76599,0.76621,48000000.0
2008-05-21 08:20:00,0.76626,0.76644,0.76614,0.76627,59200000.0
2008-05-21 08:25:00,0.76646,0.76684,0.76642,0.76682,60800000.0
2008-05-21 08:30:00,0.76706,0.76737,0.76706,0.7672,52800000.0
2008-05-21 08:35:00,0.76719,0.76736,0.76684,0.76701,70400000.0
2008-05-21 08:40:00,0.76697,0.76703,0.76642,0.76642,68200000.0
2008-05-21 08:45:00,0.76612,0.76674,0.76612,0.76656,70800000.0
2008-05-21 08:50:00,0.76656,0.76664,0.76625,0.76637,59200000.0
2008-05-21 08:55:00,0.76631,0.76695,0.76629,0.76684,70400000.0
2008-05-21 09:00:00,0.76683,0.76716,0.76639,0.76715,74000000.0
2008-05-21 09:05:00,0.76723,0.76723,0.76669,0.76669,60800000.0
2008-05-21 09:10:00,0.76664,0.76672,0.76634,0.76666,45200000.0
2008-05-21 09:15:00,0.76663,0.76681,0.76556,0.76673,67200000.0
2008-05-21 09:20:00,0.76667,0.76685,0.76663,0.76678,51200000.0
2008-05-21 09:25:00,0.76683,0.76694,0.76575,0.76575,65000000.0
2008-05-21 09:30:00,0.76585,0.76653,0.76585,0.76653,65600000.0
2008-05-21 09:35:00,0.76665,0.76681,0.76631,0.76668,59200000.0
2008-05-21 09:40:00,0.76665,0.76711,0.76665,0.7668,67200000.0
2008-05-21 09:45:00,0.76636,0.76684,0.76632,0.76658,67200000.0
2008-05-21 09:50:00,0.76657,0.76666,0.76635,0.76653,57600000.0
2008-05-21 09:55:00,0.76644,0.76699,0.76625,0.76634,64000000.0
2008-05-21 10:00:00,0.76624,0.76749,0.76619,0.76747,60800000.0
2008-05-21 10:05:00,0.76769,0.7678,0.76665,0.76665,68800000.0
2008-05-21 10:10:00,0.76693,0.76792,0.76693,0.76775,68800000.0
2008-05-21 10:15:00,0.76764,0.76784,0.76742,0.76774,58000000.0
2008-05-21 10:20:00,0.76783,0.76785,0.76701,0.76712,66600000.0
2008-05-21 10:25:00,0.76706,0.76741,0.76665,0.76741,56000000.0
2008-05-21 10:30:00,0.76732,0.7683,0.76694,0.76798,67200000.0
2008-05-21 10:35:00,0.76792,0.76792,0.76748,0.76763,62800000.0
2008-05-21 10:40:00,0.76763,0.76894,0.76763,0.76891,73600000.0
2008-05-21 10:45:00,0.76884,0.76884,0.76838,0.76867,68200000.0
2008-05-21 10:50:00,0.7687,0.7695,0.7687,0.76946,64000000.0
2008-05-21 10:55:00,0.76924,0.7707,0.76921,0.77012,70400000.0
2008-05-21 11:00:00,0.77024,0.77049,0.77012,0.77022,65600000.0
2008-05-21 11:05:00,0.77007,0.7703,0.76986,0.77016,64000000.0
2008-05-21 11:10:00,0.77011,0.77041,0.76988,0.77008,72000000.0
2008-05-21 11:15:00,0.76955,0.77001,0.76932,0.76953,63400000.0
2008-05-21 11:20:00,0.76959,0.77013,0.76959,0.77009,62800000.0
2008-05-21 11:25:00,0.77019,0.77035,0.76982,0.77035,60800000.0
2008-05-21 11:30:00,0.7704,0.7705,0.76976,0.76976,75000000.0
2008-05-21 11:35:00,0.7699,0.77007,0.76948,0.76948,67200000.0
2008-05-21 11:40:00,0.76948,0.76977,0.76926,0.76969,70400000.0
2008-05-21 11:45:00,0.76959,0.77062,0.76948,0.77061,67200000.0
2008-05-21 11:50:00,0.7707,0.77139,0.77016,0.77128,70400000.0
2008-05-21 11:55:00,0.77155,0.77176,0.77074,0.77077,59000000.0
2008-05-21 12:00:00,0.77079,0.77099,0.76975,0.7708,76000000.0
2008-05-21 12:05:00,0.77074,0.77121,0.77069,0.77082,65600000.0
2008-05-21 12:10:00,0.77071,0.77076,0.77039,0.77039,76800000.0
2008-05-21 12:15:00,0.77026,0.77031,0.76875,0.76985,72000000.0
2008-05-21 12:20:00,0.76993,0.77007,0.76894,0.76976,62400000.0
2008-05-21 12:25:00,0.76972,0.76972,0.76814,0.76968,62400000.0
2008-05-21 12:30:00,0.76953,0.76957,0.76926,0.76939,51200000.0
2008-05-21 12:35:00,0.76937,0.76941,0.76853,0.76916,68200000.0
2008-05-21 12:40:00,0.76912,0.76926,0.76846,0.7687,72000000.0
2008-05-21 12:45:00,0.76877,0.76901,0.76837,0.76837,67200000.0
2008-05-21 12:50:00,0.76843,0.76867,0.76829,0.76862,70400000.0
2008-05-21 12:55:00,0.7687,0.7687,0.76821,0.76835,70400000.0
2008-05-21 13:00:00,0.76667,0.76714,0.76589,0.76714,61200000.0
2008-05-21 13:05:00,0.76702,0.76716,0.76616,0.7668,76800000.0
2008-05-21 13:10:00,0.767,0.7673,0.7669,0.7673,60800000.0
2008-05-21 13:15:00,0.76721,0.76721,0.76615,0.76615,78400000.0
2008-05-21 13:20:00,0.76631,0.76696,0.76631,0.76696,62400000.0
2008-05-21 13:25:00,0.76689,0.7672,0.76655,0.76662,64000000.0
2008-05-21 13:30:00,0.76662,0.767,0.76643,0.76663,72000000.0
2008-05-21 13:35:00,0.76657,0.76668,0.76607,0.76651,70400000.0
2008-05-21 13:40:00,0.76654,0.76654,0.76556,0.76623,91200000.0
2008-05-21 13:45:00,0.76617,0.76734,0.76617,0.76732,118400000.0
2008-05-21 13:50:00,0.76732,0.7674,0.76675,0.76675,86400000.0
2008-05-21 13:55:00,0.76664,0.76694,0.76664,0.76688,56000000.0
2008-05-21 14:00:00,0.76685,0.76686,0.76622,0.76628,139200000.0
2008-05-21 14:05:00,0.76627,0.76652,0.76569,0.76639,93200000.0
2008-05-21 14:10:00,0.76633,0.76716,0.76633,0.7668,92800000.0
2008-05-21 14:15:00,0.76672,0.76673,0.76542,0.76657,68800000.0
2008-05-21 14:20:00,0.76661,0.76709,0.76661,0.76679,88200000.0
2008-05-21 14:25:00,0.7667,0.76691,0.76662,0.76667,206800000.0
2008-05-21 14:30:00,0.76676,0.76706,0.76671,0.76675,110400000.0
2008-05-21 14:35:00,0.76673,0.76675,0.76635,0.76667,144000000.0
2008-05-21 14:40:00,0.76667,0.7668,0.76654,0.76671,180600000.0
2008-05-21 14:45:00,0.76684,0.7669,0.76647,0.76652,105000000.0
2008-05-21 14:50:00,0.76667,0.76752,0.76663,0.76696,125600000.0
2008-05-21 14:55:00,0.76727,0.76783,0.76713,0.76778,88000000.0
2008-05-21 15:00:00,0.76778,0.7679,0.76755,0.7679,108800000.0
2008-05-21 15:05:00,0.76762,0.7685,0.76761,0.7683,120400000.0
2008-05-21 15:10:00,0.76822,0.76848,0.76817,0.76826,197800000.0
2008-05-21 15:15:00,0.7684,0.76841,0.76792,0.76792,77800000.0
2008-05-21 15:20:00,0.76791,0.7685,0.76791,0.76843,152400000.0
2008-05-21 15:25:00,0.7684,0.76845,0.76702,0.76807,178000000.0
2008-05-21 15:30:00,0.76722,0.76874,0.76722,0.76785,118600000.0
2008-05-21 15:35:00,0.76781,0.76781,0.76753,0.76765,160400000.0
2008-05-21 15:40:00,0.76762,0.76793,0.76731,0.76737,162000000.0
2008-05-21 15:45:00,0.76735,0.76735,0.76691,0.76707,137600000.0
2008-05-21 15:50:00,0.76707,0.76719,0.76673,0.76715,130000000.0
2008-05-21 15:55:00,0.76713,0.76741,0.76701,0.76723,118400000.0
2008-05-21 16:00:00,0.76708,0.76788,0.76706,0.76786,213800000.0
2008-05-21 16:05:00,0.76785,0.76824,0.7677,0.76804,188200000.0
2008-05-21 16:10:00,0.76799,0.7682,0.76795,0.76802,139600000.0
2008-05-21 16:15:00,0.7681,0.76825,0.76757,0.76825,168000000.0
2008-05-21 16:20:00,0.76828,0.76829,0.76741,0.76741,176000000.0
2008-05-21 16:25:00,0.76741,0.76768,0.76695,0.76743,122000000.0
2008-05-21 16:30:00,0.76721,0.76784,0.76707,0.76748,247200000.0
2008-05-21 16:35:00,0.76755,0.76771,0.76742,0.76758,243200000.0
2008-05-21 16:40:00,0.76754,0.76757,0.76623,0.76623,131200000.0
2008-05-21 16:45:00,0.76631,0.76639,0.76598,0.76639,306000000.0
2008-05-21 16:50:00,0.76666,0.76711,0.7663,0.76685,198400000.0
2008-05-21 16:55:00,0.76695,0.76724,0.76601,0.76601,250200000.0
2008-05-21 17:00:00,0.76575,0.76663,0.76573,0.76655,237600000.0
2008-05-21 17:05:00,0.76649,0.76651,0.76616,0.76635,219000000.0
2008-05-21 17:10:00,0.76601,0.76619,0.76575,0.76606,187600000.0
2008-05-21 17:15:00,0.76611,0.76644,0.76601,0.76625,168400000.0
2008-05-21 17:20:00,0.7664,0.76676,0.76629,0.76676,84200000.0
2008-05-21 17:25:00,0.7669,0.7671,0.76633,0.76638,132800000.0
2008-05-21 17:30:00,0.76681,0.76734,0.76681,0.76733,212600000.0
2008-05-21 17:35:00,0.76745,0.76775,0.76691,0.76691,271600000.0
2008-05-21 17:40:00,0.76682,0.76731,0.76682,0.7673,174400000.0
2008-05-21 17:45:00,0.76722,0.7673,0.76661,0.76716,266400000.0
2008-05-21 17:50:00,0.76724,0.76784,0.76724,0.76782,202400000.0
2008-05-21 17:55:00,0.76785,0.76803,0.76761,0.76776,287600000.0
2008-05-21 18:00:00,0.76772,0.76808,0.76764,0.76793,253200000.0
2008-05-21 18:05:00,0.76789,0.76806,0.76761,0.76776,328400000.0
2008-05-21 18:10:00,0.76776,0.76805,0.76762,0.76762,102400000.0
2008-05-21 18:15:00,0.76741,0.76751,0.76696,0.76711,298400000.0
2008-05-21 18:20:00,0.76712,0.76712,0.76657,0.76659,283000000.0
2008-05-21 18:25:00,0.76674,0.76697,0.7662,0.7662,127400000.0
2008-05-21 18:30:00,0.76642,0.76655,0.76617,0.76655,132800000.0
2008-05-21 18:35:00,0.76638,0.76666,0.76628,0.76646,92800000.0
2008-05-21 18:40:00,0.76644,0.76701,0.7662,0.76667,135400000.0
2008-05-21 18:45:00,0.76651,0.76651,0.76586,0.76636,52800000.0
2008-05-21 18:50:00,0.76638,0.76648,0.76591,0.76612,122600000.0
2008-05-21 18:55:00,0.76626,0.76658,0.76613,0.76656,99200000.0
2008-05-21 19:00:00,0.76649,0.7665,0.76594,0.76604,80000000.0
2008-05-21 19:05:00,0.76613,0.7666,0.76608,0.7666,169400000.0
2008-05-21 19:10:00,0.76671,0.76688,0.76645,0.76659,107600000.0
2008-05-21 19:15:00,0.76645,0.76662,0.766,0.76604,70400000.0
2008-05-21 19:20:00,0.76622,0.76668,0.76599,0.76668,100800000.0
2008-05-21 19:25:00,0.76673,0.76706,0.76673,0.76689,72000000.0
2008-05-21 19:30:00,0.76687,0.76736,0.76672,0.76686,68800000.0
2008-05-21 19:35:00,0.76676,0.76682,0.76652,0.76665,58600000.0
2008-05-21 19:40:00,0.76659,0.76701,0.76659,0.76661,56400000.0
2008-05-21 19:45:00,0.76667,0.76667,0.76585,0.76662,39400000.0
2008-05-21 19:50:00,0.76663,0.76666,0.76643,0.76651,68800000.0
2008-05-21 19:55:00,0.76632,0.76709,0.76619,0.76697,62400000.0
2008-05-21 20:00:00,0.76702,0.76702,0.76581,0.76638,59200000.0
2008-05-21 20:05:00,0.76638,0.76783,0.76626,0.7672,57600000.0
2008-05-21 20:10:00,0.76716,0.76716,0.76638,0.76685,73600000.0
2008-05-21 20:15:00,0.76702,0.76753,0.76701,0.76737,68800000.0
2008-05-21 20:20:00,0.76758,0.76761,0.76652,0.76686,65600000.0
2008-05-21 20:25:00,0.76676,0.76749,0.76674,0.76739,75200000.0
2008-05-21 20:30:00,0.76739,0.76739,0.76627,0.76644,50000000.0
2008-05-21 20:35:00,0.76674,0.76683,0.76587,0.76619,53200000.0
2008-05-21 20:40:00,0.766,0.76615,0.76568,0.76606,56000000.0
2008-05-21 20:45:00,0.76593,0.76593,0.76554,0.76576,62400000.0
2008-05-21 20:50:00,0.76592,0.76592,0.76487,0.76533,56000000.0
2008-05-21 20:55:00,0.76498,0.76533,0.76421,0.76427,67200000.0
2008-05-21 21:00:00,0.7643,0.7644,0.76391,0.76418,60800000.0
2008-05-21 21:05:00,0.76409,0.76416,0.76343,0.76367,57600000.0
2008-05-21 21:10:00,0.76381,0.76381,0.76334,0.76361,64000000.0
2008-05-21 21:15:00,0.76382,0.76387,0.76325,0.76349,62400000.0
2008-05-21 21:20:00,0.76353,0.76374,0.76269,0.76333,52200000.0
2008-05-21 21:25:00,0.76328,0.76353,0.76314,0.76345,64000000.0
2008-05-21 21:30:00,0.76345,0.76345,0.76285,0.76324,51600000.0
2008-05-21 21:35:00,0.76321,0.76367,0.76321,0.76367,48000000.0
2008-05-21 21:40:00,0.76363,0.76379,0.76323,0.76379,72800000.0
2008-05-21 21:45:00,0.76373,0.76399,0.76367,0.76399,49600000.0
2008-05-21 21:50:00,0.76388,0.76388,0.76274,0.76324,67200000.0
2008-05-21 21:55:00,0.76312,0.76336,0.76206,0.76333,68200000.0
2008-05-21 22:00:00,0.76332,0.76346,0.76325,0.76344,62400000.0
2008-05-21 22:05:00,0.7633,0.7633,0.76276,0.76298,67200000.0
2008-05-21 22:10:00,0.76294,0.76314,0.76275,0.76294,71400000.0
2008-05-21 22:15:00,0.76305,0.76309,0.7625,0.76293,65600000.0
2008-05-21 22:20:00,0.76304,0.76333,0.76298,0.76329,51200000.0
2008-05-21 22:25:00,0.76314,0.76326,0.7622,0.76321,47400000.0
2008-05-21 22:30:00,0.76316,0.76322,0.76291,0.76319,49600000.0
2008-05-21 22:35:00,0.76327,0.76398,0.76327,0.76345,59600000.0
2008-05-21 22:40:00,0.76348,0.76362,0.76319,0.76335,46400000.0
2008-05-21 22:45:00,0.76332,0.76343,0.76298,0.76312,51200000.0
2008-05-21 22:50:00,0.76327,0.76343,0.76308,0.76323,62800000.0
2008-05-21 22:55:00,0.76317,0.76368,0.76289,0.76368,59200000.0
2008-05-21 23:00:00,0.76358,0.76428,0.76358,0.76401,66600000.0
2008-05-21 23:05:00,0.76402,0.76433,0.76402,0.76424,60800000.0
2008-05-21 23:10:00,0.76436,0.76449,0.76407,0.76449,68200000.0
2008-05-21 23:15:00,0.76421,0.76437,0.76399,0.76429,64400000.0
2008-05-21 23:20:00,0.76433,0.76444,0.76381,0.76407,59200000.0
2008-05-21 23:25:00,0.76394,0.7641,0.76342,0.7636,62800000.0
2008-05-21 23:30:00,0.7635,0.76442,0.76342,0.76389,64000000.0
2008-05-21 23:35:00,0.76386,0.76419,0.76279,0.76398,60200000.0
2008-05-21 23:40:00,0.76411,0.76426,0.76383,0.7639,63400000.0
2008-05-21 23:45:00,0.7639,0.7642,0.7638,0.76384,33000000.0
2008-05-21 23:50:00,0.7641,0.76473,0.76368,0.76395,48400000.0
2008-05-21 23:55:00,0.76396,0.76398,0.76355,0.76397,47400000.0
2008-05-22 00:00:00,0.76396,0.76407,0.76352,0.76407,49600000.0
2008-05-22 00:05:00,0.7638,0.76396,0.76363,0.76385,54800000.0
2008-05-22 00:10:00,0.76391,0.76409,0.76333,0.76361,44800000.0
2008-05-22 00:15:00,0.76366,0.76433,0.76364,0.76424,33600000.0
2008-05-22 00:20:00,0.76431,0.76436,0.76392,0.76436,56400000.0
2008-05-22 00:25:00,0.76431,0.7646,0.76416,0.76425,48000000.0
2008-05-22 00:30:00,0.76412,0.76438,0.76401,0.76415,49600000.0
2008-05-22 00:35:00,0.76416,0.76464,0.76412,0.7645,53200000.0
2008-05-22 00:40:00,0.7646,0.76468,0.76432,0.76438,49600000.0
2008-05-22 00:45:00,0.76406,0.7645,0.76397,0.76437,70800000.0
2008-05-22 00:50:00,0.76448,0.76451,0.76415,0.7642,48000000.0
2008-05-22 00:55:00,0.76421,0.7644,0.76384,0.76384,49600000.0
2008-05-22 01:00:00,0.76381,0.76416,0.76381,0.76413,59200000.0
2008-05-22 01:05:00,0.76401,0.76425,0.76369,0.76417,65600000.0
2008-05-22 01:10:00,0.76415,0.76482,0.7631,0.76482,67200000.0
2008-05-22 01:15:00,0.76388,0.76444,0.76388,0.76443,70400000.0
2008-05-22 01:20:00,0.76453,0.76469,0.76405,0.76418,67600000.0
2008-05-22 01:25:00,0.76454,0.76454,0.76429,0.76431,48000000.0
2008-05-22 01:30:00,0.76434,0.76434,0.76394,0.76403,63400000.0
2008-05-22 01:35:00,0.76397,0.76409,0.76353,0.76353,59200000.0
2008-05-22 01:40:00,0.76388,0.76435,0.76374,0.76374,60000000.0
2008-05-22 01:45:00,0.76383,0.764,0.76345,0.76367,41600000.0
2008-05-22 01:50:00,0.76386,0.76433,0.76386,0.76419,60800000.0
2008-05-22 01:55:00,0.76424,0.76452,0.76381,0.7645,60800000.0
2008-05-22 02:00:00,0.76456,0.76472,0.76406,0.76421,62400000.0
2008-05-22 02:05:00,0.76415,0.76415,0.76353,0.76357,57600000.0
2008-05-22 02:10:00,0.76387,0.76388,0.76313,0.76376,58000000.0
2008-05-22 02:15:00,0.76365,0.76408,0.76347,0.76387,59600000.0
2008-05-22 02:20:00,0.76389,0.76407,0.76283,0.76407,68800000.0
2008-05-22 02:25:00,0.76381,0.76462,0.76279,0.7635,48000000.0
2008-05-22 02:30:00,0.76403,0.76479,0.76403,0.76478,59600000.0
2008-05-22 02:35:00,0.76477,0.76494,0.7646,0.76476,59600000.0
2008-05-22 02:40:00,0.76475,0.76503,0.76397,0.76486,51200000.0
2008-05-22 02:45:00,0.76455,0.76487,0.76453,0.76476,59200000.0
2008-05-22 02:50:00,0.7647,0.76473,0.76447,0.76459,56000000.0
2008-05-22 02:55:00,0.76456,0.76462,0.76432,0.76445,75200000.0
2008-05-22 03:00:00,0.76437,0.76467,0.76432,0.76446,40000000.0
2008-05-22 03:05:00,0.76444,0.76453,0.76391,0.76426,57600000.0
2008-05-22 03:10:00,0.76448,0.76523,0.76431,0.76431,52200000.0
2008-05-22 03:15:00,0.76444,0.76463,0.76425,0.76463,54800000.0
2008-05-22 03:20:00,0.76473,0.76513,0.76376,0.76511,43200000.0
2008-05-22 03:25:00,0.76518,0.76519,0.76465,0.7648,59200000.0
2008-05-22 03:30:00,0.76487,0.76487,0.76433,0.76445,57600000.0
2008-05-22 03:35:00,0.76458,0.76487,0.76453,0.76487,64000000.0
2008-05-22 03:40:00,0.76492,0.76503,0.76394,0.76502,57600000.0
2008-05-22 03:45:00,0.76495,0.76534,0.76402,0.76494,48000000.0
2008-05-22 03:50:00,0.76506,0.76514,0.7644,0.76447,25600000.0
2008-05-22 03:55:00,0.76512,0.76512,0.76482,0.76494,54800000.0
2008-05-22 04:00:00,0.76507,0.76511,0.76487,0.76492,67200000.0
2008-05-22 04:05:00,0.76494,0.76494,0.76311,0.76352,51600000.0
2008-05-22 04:10:00,0.76366,0.76406,0.7635,0.7637,43200000.0
2008-05-22 04:15:00,0.76351,0.76351,0.76289,0.76326,41600000.0
2008-05-22 04:20:00,0.76309,0.76333,0.76305,0.76332,62800000.0
2008-05-22 04:25:00,0.76312,0.76372,0.76309,0.76372,44800000.0
2008-05-22 04:30:00,0.76384,0.76459,0.76384,0.76431,64000000.0
2008-05-22 04:35:00,0.76428,0.76435,0.76316,0.76435,59200000.0
2008-05-22 04:40:00,0.76425,0.766,0.76422,0.76594,60800000.0
2008-05-22 04:45:00,0.76589,0.7682,0.76585,0.76801,56000000.0
2008-05-22 04:50:00,0.76785,0.768,0.76751,0.768,47200000.0
2008-05-22 04:55:00,0.76807,0.76986,0.76807,0.76968,51200000.0
2008-05-22 05:00:00,0.76982,0.77078,0.76877,0.77055,57600000.0
2008-05-22 05:05:00,0.77065,0.77111,0.77029,0.771,52800000.0
2008-05-22 05:10:00,0.77075,0.77075,0.77016,0.77028,65000000.0
2008-05-22 05:15:00,0.77026,0.77112,0.77026,0.77112,48000000.0
2008-05-22 05:20:00,0.77127,0.77132,0.77099,0.7712,44800000.0
2008-05-22 05:25:00,0.77123,0.77189,0.77117,0.77172,70400000.0
2008-05-22 05:30:00,0.77166,0.77167,0.77106,0.77167,43200000.0
2008-05-22 05:35:00,0.77136,0.77289,0.77124,0.77283,60800000.0
2008-05-22 05:40:00,0.77273,0.77273,0.77247,0.7725,43200000.0
2008-05-22 05:45:00,0.77259,0.77275,0.77223,0.77275,39400000.0
2008-05-22 05:50:00,0.77289,0.77392,0.77261,0.77392,61200000.0
2008-05-22 05:55:00,0.77413,0.77413,0.77337,0.77337,64000000.0
2008-05-22 06:00:00,0.77319,0.77362,0.77244,0.77362,59600000.0
2008-05-22 06:05:00,0.77373,0.77418,0.77366,0.77418,61200000.0
2008-05-22 06:10:00,0.7743,0.7743,0.77381,0.77408,62400000.0
2008-05-22 06:15:00,0.77415,0.77521,0.77414,0.77521,51200000.0
2008-05-22 06:20:00,0.77517,0.77533,0.77465,0.77492,48000000.0
2008-05-22 06:25:00,0.77501,0.77531,0.77461,0.77461,58600000.0
2008-05-22 06:30:00,0.77492,0.77508,0.77369,0.7747,49600000.0
2008-05-22 06:35:00,0.77468,0.7748,0.77428,0.77432,46400000.0
2008-05-22 06:40:00,0.77432,0.77466,0.77431,0.77466,56000000.0
2008-05-22 06:45:00,0.77464,0.77464,0.77389,0.77389,51200000.0
2008-05-22 06:50:00,0.7738,0.77399,0.7737,0.7737,48000000.0
2008-05-22 06:55:00,0.77368,0.77379,0.77297,0.77317,41600000.0
2008-05-22 07:00:00,0.77287,0.77351,0.77287,0.7735,57600000.0
2008-05-22 07:05:00,0.77352,0.77374,0.77341,0.77366,57600000.0
2008-05-22 07:10:00,0.7736,0.77366,0.77325,0.77349,46800000.0
2008-05-22 07:15:00,0.7734,0.77347,0.77177,0.77279,55800000.0
2008-05-22 07:20:00,0.77263,0.77278,0.77238,0.77266,60800000.0
2008-05-22 07:25:00,0.77275,0.77297,0.77256,0.77261,52800000.0
2008-05-22 07:30:00,0.77266,0.77306,0.77254,0.77292,57600000.0
2008-05-22 07:35:00,0.77289,0.773,0.77264,0.773,43200000.0
2008-05-22 07:40:00,0.77305,0.77308,0.77226,0.77296,59200000.0
2008-05-22 07:45:00,0.77292,0.77319,0.77285,0.77297,65600000.0
2008-05-22 07:50:00,0.77299,0.77299,0.77258,0.77275,62800000.0
2008-05-22 07:55:00,0.77285,0.77351,0.77285,0.77333,52800000.0
2008-05-22 08:00:00,0.77301,0.77306,0.77239,0.77248,65000000.0
2008-05-22 08:05:00,0.77283,0.77306,0.77272,0.77306,64000000.0
2008-05-22 08:10:00,0.77309,0.77356,0.77273,0.77345,56000000.0
2008-05-22 08:15:00,0.77362,0.77477,0.77362,0.77477,36800000.0
2008-05-22 08:20:00,0.77483,0.77524,0.7747,0.77498,64400000.0
2008-05-22 08:25:00,0.77475,0.77513,0.77444,0.77447,60800000.0
2008-05-22 08:30:00,0.77401,0.77475,0.77401,0.77474,52800000.0
2008-05-22 08:35:00,0.77471,0.77573,0.77471,0.77526,70400000.0
2008-05-22 08:40:00,0.77523,0.77545,0.77489,0.77544,68800000.0
2008-05-22 08:45:00,0.77529,0.77588,0.77529,0.7757,70200000.0
2008-05-22 08:50:00,0.77569,0.77574,0.7751,0.77522,59600000.0
2008-05-22 08:55:00,0.77531,0.7756,0.77518,0.77554,70400000.0
2008-05-22 09:00:00,0.77558,0.77569,0.775,0.77517,73000000.0
2008-05-22 09:05:00,0.77509,0.77537,0.77473,0.7749,67200000.0
2008-05-22 09:10:00,0.775,0.77546,0.77493,0.77517,56000000.0
2008-05-22 09:15:00,0.77537,0.77537,0.77427,0.77499,67000000.0
2008-05-22 09:20:00,0.77508,0.77539,0.77442,0.77442,59200000.0
2008-05-22 09:25:00,0.7744,0.77445,0.77403,0.77426,65600000.0
2008-05-22 09:30:00,0.77431,0.77487,0.77412,0.77469,65600000.0
2008-05-22 09:35:00,0.77465,0.77545,0.77436,0.77545,59200000.0
2008-05-22 09:40:00,0.77565,0.77719,0.77565,0.77645,70800000.0
2008-05-22 09:45:00,0.77628,0.77677,0.7762,0.77661,67200000.0
2008-05-22 09:50:00,0.77665,0.77672,0.77616,0.77628,54400000.0
2008-05-22 09:55:00,0.77609,0.77609,0.77514,0.7756,62400000.0
2008-05-22 10:00:00,0.77535,0.77538,0.77476,0.77476,70800000.0
2008-05-22 10:05:00,0.77471,0.77572,0.77471,0.77526,68800000.0
2008-05-22 10:10:00,0.77539,0.77548,0.77446,0.77446,69200000.0
2008-05-22 10:15:00,0.77449,0.77459,0.77424,0.77442,57600000.0
2008-05-22 10:20:00,0.77425,0.77442,0.77381,0.77441,67200000.0
2008-05-22 10:25:00,0.77435,0.77444,0.77371,0.77442,65600000.0
2008-05-22 10:30:00,0.77451,0.77493,0.77416,0.77444,67200000.0
2008-05-22 10:35:00,0.77401,0.77437,0.77388,0.77434,62400000.0
2008-05-22 10:40:00,0.7744,0.77491,0.7744,0.77484,73600000.0
2008-05-22 10:45:00,0.77486,0.77486,0.77419,0.7743,68800000.0
2008-05-22 10:50:00,0.77459,0.77466,0.77424,0.77437,64400000.0
2008-05-22 10:55:00,0.77396,0.77427,0.77388,0.77388,70800000.0
2008-05-22 11:00:00,0.77374,0.77411,0.77374,0.77399,66000000.0
2008-05-22 11:05:00,0.77384,0.774,0.77359,0.77383,64000000.0
2008-05-22 11:10:00,0.77378,0.77381,0.7733,0.77331,77800000.0
2008-05-22 11:15:00,0.77319,0.77336,0.77236,0.7726,64000000.0
2008-05-22 11:20:00,0.77261,0.77281,0.77234,0.77244,62400000.0
2008-05-22 11:25:00,0.77247,0.77285,0.77233,0.77285,60800000.0
2008-05-22 11:30:00,0.77295,0.77361,0.77292,0.77355,75200000.0
2008-05-22 11:35:00,0.77362,0.77383,0.7733,0.77373,67200000.0
2008-05-22 11:40:00,0.7739,0.77409,0.77322,0.77394,70400000.0
2008-05-22 11:45:00,0.77386,0.774,0.77356,0.77395,67200000.0
2008-05-22 11:50:00,0.77395,0.77405,0.77295,0.77405,70400000.0
2008-05-22 11:55:00,0.77424,0.77424,0.7735,0.7735,58600000.0
2008-05-22 12:00:00,0.77345,0.77384,0.77267,0.77283,75600000.0
2008-05-22 12:05:00,0.77298,0.77309,0.77214,0.77214,65600000.0
2008-05-22 12:10:00,0.77214,0.77214,0.77129,0.77179,76200000.0
2008-05-22 12:15:00,0.77159,0.77221,0.77156,0.77215,82000000.0
2008-05-22 12:20:00,0.77214,0.77278,0.77147,0.77183,64000000.0
2008-05-22 12:25:00,0.77216,0.77279,0.77113,0.77267,40000000.0
2008-05-22 12:30:00,0.77193,0.77239,0.77192,0.77217,48000000.0
2008-05-22 12:35:00,0.77223,0.77258,0.77199,0.77214,68800000.0
2008-05-22 12:40:00,0.77221,0.77241,0.77196,0.77217,72000000.0
2008-05-22 12:45:00,0.77179,0.77204,0.77142,0.77157,66600000.0
2008-05-22 12:50:00,0.77147,0.7715,0.77085,0.77102,70400000.0
2008-05-22 12:55:00,0.771,0.77107,0.77043,0.77062,69800000.0
2008-05-22 13:00:00,0.77062,0.77185,0.77062,0.77182,60800000.0
2008-05-22 13:05:00,0.77186,0.77349,0.7718,0.77349,76800000.0
2008-05-22 13:10:00,0.77361,0.77384,0.77334,0.77334,60800000.0
2008-05-22 13:15:00,0.7733,0.77383,0.77304,0.7736,78200000.0
2008-05-22 13:20:00,0.77366,0.77423,0.77354,0.77389,62400000.0
2008-05-22 13:25:00,0.7737,0.7738,0.77364,0.77364,64400000.0
2008-05-22 13:30:00,0.77366,0.77403,0.77315,0.77399,113600000.0
2008-05-22 13:35:00,0.77366,0.77366,0.77341,0.77347,57600000.0
2008-05-22 13:40:00,0.77334,0.77414,0.77319,0.77414,90600000.0
2008-05-22 13:45:00,0.77385,0.77385,0.77318,0.77343,124800000.0
2008-05-22 13:50:00,0.77345,0.7738,0.77344,0.77355,100800000.0
2008-05-22 13:55:00,0.77354,0.77394,0.77346,0.77382,61800000.0
2008-05-22 14:00:00,0.77371,0.77395,0.77355,0.77366,140000000.0
2008-05-22 14:05:00,0.77371,0.77378,0.77327,0.77373,93200000.0
2008-05-22 14:10:00,0.77378,0.77388,0.77281,0.77299,92800000.0
2008-05-22 14:15:00,0.77317,0.77327,0.77289,0.77323,65000000.0
2008-05-22 14:20:00,0.7733,0.7734,0.77243,0.77297,97600000.0
2008-05-22 14:25:00,0.77298,0.77344,0.77284,0.77291,205800000.0
2008-05-22 14:30:00,0.77392,0.77448,0.77372,0.77421,100800000.0
2008-05-22 14:35:00,0.7744,0.77501,0.77438,0.77438,143400000.0
2008-05-22 14:40:00,0.77453,0.77492,0.7743,0.7743,180800000.0
2008-05-22 14:45:00,0.7744,0.77485,0.7744,0.77482,105600000.0
2008-05-22 14:50:00,0.77479,0.77479,0.77409,0.77452,125200000.0
2008-05-22 14:55:00,0.77456,0.77465,0.77383,0.77389,88000000.0
2008-05-22 15:00:00,0.77379,0.77398,0.77351,0.77371,108800000.0
2008-05-22 15:05:00,0.77377,0.77428,0.77366,0.77428,120000000.0
2008-05-22 15:10:00,0.77418,0.77467,0.77411,0.77429,198400000.0
2008-05-22 15:15:00,0.77425,0.77425,0.77354,0.77355,78400000.0
2008-05-22 15:20:00,0.77381,0.77381,0.77362,0.7738,152000000.0
2008-05-22 15:25:00,0.77367,0.77414,0.77309,0.77413,174200000.0
2008-05-22 15:30:00,0.77308,0.77431,0.77254,0.7738,130000000.0
2008-05-22 15:35:00,0.77407,0.77414,0.77348,0.77349,166200000.0
2008-05-22 15:40:00,0.77349,0.77354,0.77309,0.7733,159200000.0
2008-05-22 15:45:00,0.77327,0.77327,0.77257,0.77277,137000000.0
2008-05-22 15:50:00,0.77279,0.77283,0.77236,0.77236,129000000.0
2008-05-22 15:55:00,0.77248,0.7726,0.77191,0.77228,118400000.0
2008-05-22 16:00:00,0.77218,0.77264,0.77203,0.77211,214000000.0
2008-05-22 16:05:00,0.77212,0.77261,0.77212,0.77261,188800000.0
2008-05-22 16:10:00,0.77271,0.77295,0.77235,0.77294,137600000.0
2008-05-22 16:15:00,0.77297,0.77369,0.77284,0.77358,168000000.0
2008-05-22 16:20:00,0.7737,0.7737,0.77288,0.77289,175200000.0
2008-05-22 16:25:00,0.77262,0.77306,0.7724,0.77255,116800000.0
2008-05-22 16:30:00,0.77276,0.77313,0.77264,0.773,247800000.0
2008-05-22 16:35:00,0.77297,0.77339,0.77283,0.77336,243000000.0
2008-05-22 16:40:00,0.77335,0.77335,0.7727,0.77325,119800000.0
2008-05-22 16:45:00,0.77326,0.77327,0.77309,0.77325,305000000.0
2008-05-22 16:50:00,0.77322,0.77348,0.77312,0.77319,198800000.0
2008-05-22 16:55:00,0.77312,0.77329,0.77298,0.77329,251200000.0
2008-05-22 17:00:00,0.77333,0.77442,0.77333,0.77406,236800000.0
2008-05-22 17:05:00,0.77411,0.7745,0.77411,0.77425,219000000.0
2008-05-22 17:10:00,0.77421,0.77447,0.77416,0.77433,187600000.0
2008-05-22 17:15:00,0.77437,0.77472,0.7742,0.77464,169000000.0
2008-05-22 17:20:00,0.77458,0.77458,0.7743,0.7744,89600000.0
2008-05-22 17:25:00,0.77426,0.77453,0.77382,0.77445,137600000.0
2008-05-22 17:30:00,0.77435,0.77447,0.77405,0.77411,212200000.0
2008-05-22 17:35:00,0.77411,0.7744,0.77408,0.77437,272400000.0
2008-05-22 17:40:00,0.77439,0.77476,0.77432,0.77461,173800000.0
2008-05-22 17:45:00,0.7747,0.77497,0.77424,0.77428,265000000.0
2008-05-22 17:50:00,0.77434,0.77457,0.77374,0.77385,201000000.0
2008-05-22 17:55:00,0.77402,0.77411,0.77324,0.7733,285600000.0
2008-05-22 18:00:00,0.77326,0.77328,0.77271,0.77275,252800000.0
2008-05-22 18:05:00,0.77272,0.77272,0.77246,0.77252,328000000.0
2008-05-22 18:10:00,0.77255,0.77314,0.77244,0.77275,101600000.0
2008-05-22 18:15:00,0.7727,0.77342,0.77242,0.77335,296400000.0
2008-05-22 18:20:00,0.77342,0.77352,0.77311,0.77324,283000000.0
2008-05-22 18:25:00,0.77331,0.77355,0.77301,0.77346,128000000.0
2008-05-22 18:30:00,0.77331,0.77358,0.77292,0.77312,133200000.0
2008-05-22 18:35:00,0.7731,0.77367,0.77308,0.77347,86400000.0
2008-05-22 18:40:00,0.77348,0.77368,0.77321,0.77364,136400000.0
2008-05-22 18:45:00,0.7733,0.77368,0.77322,0.77328,120000000.0
2008-05-22 18:50:00,0.77334,0.77344,0.77318,0.77333,123200000.0
2008-05-22 18:55:00,0.77335,0.77356,0.77317,0.77336,99200000.0
2008-05-22 19:00:00,0.77347,0.77382,0.77347,0.77347,80000000.0
2008-05-22 19:05:00,0.77343,0.77345,0.77328,0.77342,169000000.0
2008-05-22 19:10:00,0.77328,0.77371,0.77291,0.77359,108000000.0
2008-05-22 19:15:00,0.77351,0.77359,0.77263,0.77282,70400000.0
2008-05-22 19:20:00,0.77286,0.77289,0.77224,0.77235,95800000.0
2008-05-22 19:25:00,0.77263,0.77264,0.77202,0.77245,68800000.0
2008-05-22 19:30:00,0.77227,0.77277,0.7722,0.77256,68800000.0
2008-05-22 19:35:00,0.77254,0.77285,0.77252,0.77279,58600000.0
2008-05-22 19:40:00,0.77277,0.77287,0.77255,0.77277,55400000.0
2008-05-22 19:45:00,0.77229,0.7729,0.77227,0.7729,67200000.0
2008-05-22 19:50:00,0.77254,0.77304,0.77254,0.773,68800000.0
2008-05-22 19:55:00,0.77298,0.77331,0.77282,0.77324,48000000.0
2008-05-22 20:00:00,0.77277,0.7734,0.77276,0.77335,58600000.0
2008-05-22 20:05:00,0.77348,0.77358,0.77306,0.77319,57600000.0
2008-05-22 20:10:00,0.77309,0.77325,0.77295,0.77296,73600000.0
2008-05-22 20:15:00,0.77299,0.77304,0.77258,0.77304,75000000.0
2008-05-22 20:20:00,0.77287,0.77303,0.77174,0.7728,54400000.0
2008-05-22 20:25:00,0.77241,0.77241,0.7711,0.77112,72000000.0
2008-05-22 20:30:00,0.77117,0.77191,0.7711,0.77191,52800000.0
2008-05-22 20:35:00,0.77192,0.77204,0.77157,0.77168,59200000.0
2008-05-22 20:40:00,0.77164,0.77222,0.77162,0.77196,54400000.0
2008-05-22 20:45:00,0.77216,0.77218,0.77181,0.77184,62800000.0
2008-05-22 20:50:00,0.77179,0.77179,0.7713,0.77141,56000000.0
2008-05-22 20:55:00,0.77142,0.77146,0.77127,0.77141,67200000.0
2008-05-22 21:00:00,0.77197,0.77265,0.77197,0.77265,60800000.0
2008-05-22 21:05:00,0.77269,0.77313,0.7721,0.77232,46800000.0
2008-05-22 21:10:00,0.77238,0.77283,0.77238,0.77256,65000000.0
2008-05-22 21:15:00,0.77253,0.77259,0.77205,0.77259,50000000.0
2008-05-22 21:20:00,0.77258,0.77277,0.77167,0.77255,58000000.0
2008-05-22 21:25:00,0.77257,0.7727,0.77223,0.77262,59200000.0
2008-05-22 21:30:00,0.77217,0.77285,0.77195,0.77261,51200000.0
2008-05-22 21:35:00,0.77271,0.77273,0.77245,0.77259,49600000.0
2008-05-22 21:40:00,0.77252,0.77272,0.77214,0.77254,72000000.0
2008-05-22 21:45:00,0.77244,0.77248,0.77181,0.77233,49600000.0
2008-05-22 21:50:00,0.77236,0.77263,0.77134,0.77263,67600000.0
2008-05-22 21:55:00,0.77253,0.77261,0.77107,0.77226,70400000.0
2008-05-22 22:00:00,0.77238,0.77239,0.77169,0.77196,62800000.0
2008-05-22 22:05:00,0.77206,0.7725,0.77201,0.77247,67200000.0
2008-05-22 22:10:00,0.7721,0.7721,0.77133,0.77145,72000000.0
2008-05-22 22:15:00,0.77155,0.77159,0.7709,0.77133,65600000.0
2008-05-22 22:20:00,0.77136,0.77165,0.77128,0.77149,51200000.0
2008-05-22 22:25:00,0.77157,0.77184,0.77054,0.77155,56400000.0
2008-05-22 22:30:00,0.77161,0.7718,0.77152,0.77158,43600000.0
2008-05-22 22:35:00,0.77195,0.77196,0.77113,0.77155,52800000.0
2008-05-22 22:40:00,0.77154,0.77154,0.77017,0.77122,54400000.0
2008-05-22 22:45:00,0.77087,0.77106,0.77074,0.77083,52800000.0
2008-05-22 22:50:00,0.77075,0.77075,0.7702,0.7702,62400000.0
2008-05-22 22:55:00,0.77025,0.77025,0.76966,0.77008,59200000.0
2008-05-22 23:00:00,0.76999,0.77044,0.76993,0.77023,67200000.0
2008-05-22 23:05:00,0.77012,0.77103,0.77012,0.77103,60800000.0
2008-05-22 23:10:00,0.77111,0.77111,0.77078,0.77084,40000000.0
2008-05-22 23:15:00,0.77079,0.77079,0.76968,0.77005,59200000.0
2008-05-22 23:20:00,0.7699,0.77068,0.76982,0.77029,60800000.0
2008-05-22 23:25:00,0.77032,0.77046,0.76994,0.77012,46800000.0
2008-05-22 23:30:00,0.77014,0.77086,0.77014,0.77084,59200000.0
2008-05-22 23:35:00,0.77065,0.7718,0.77045,0.77153,59200000.0
2008-05-22 23:40:00,0.7713,0.7713,0.7708,0.77103,54400000.0
2008-05-22 23:45:00,0.7706,0.77104,0.77056,0.77084,49600000.0
2008-05-22 23:50:00,0.77078,0.77097,0.7705,0.77065,54400000.0
2008-05-22 23:55:00,0.77078,0.77102,0.77055,0.77092,48000000.0
2008-05-23 00:00:00,0.77067,0.77146,0.77062,0.77114,50000000.0
2008-05-23 00:05:00,0.77128,0.77138,0.77092,0.77107,70400000.0
2008-05-23 00:10:00,0.77146,0.77169,0.77103,0.77169,45200000.0
2008-05-23 00:15:00,0.77173,0.77249,0.77159,0.77224,43200000.0
2008-05-23 00:20:00,0.77216,0.77236,0.77201,0.77236,54400000.0
2008-05-23 00:25:00,0.7725,0.77346,0.7725,0.77305,55400000.0
2008-05-23 00:30:00,0.7731,0.77378,0.77283,0.77374,44800000.0
2008-05-23 00:35:00,0.77304,0.77304,0.77236,0.77245,65600000.0
2008-05-23 00:40:00,0.7727,0.77283,0.77253,0.77272,50000000.0
2008-05-23 00:45:00,0.77267,0.77313,0.7724,0.77313,72000000.0
2008-05-23 00:50:00,0.77295,0.77295,0.7724,0.77292,43200000.0
2008-05-23 00:55:00,0.77295,0.77309,0.77268,0.77304,54400000.0
2008-05-23 01:00:00,0.77316,0.77381,0.77316,0.77381,56400000.0
2008-05-23 01:05:00,0.77389,0.77407,0.7735,0.77352,54800000.0
2008-05-23 01:10:00,0.77439,0.77443,0.7726,0.77363,51200000.0
2008-05-23 01:15:00,0.77345,0.77405,0.77342,0.77405,46400000.0
2008-05-23 01:20:00,0.77386,0.77389,0.77322,0.77349,67200000.0
2008-05-23 01:25:00,0.77336,0.77337,0.7727,0.77329,48000000.0
2008-05-23 01:30:00,0.77287,0.77325,0.77284,0.77297,49600000.0
2008-05-23 01:35:00,0.77304,0.77304,0.77239,0.77239,59200000.0
2008-05-23 01:40:00,0.77272,0.77275,0.77215,0.77215,54800000.0
2008-05-23 01:45:00,0.77216,0.77234,0.77181,0.77195,41600000.0
2008-05-23 01:50:00,0.772,0.77255,0.77195,0.77227,60600000.0
2008-05-23 01:55:00,0.77238,0.77347,0.77238,0.77344,46400000.0
2008-05-23 02:00:00,0.77293,0.77314,0.77292,0.77314,61800000.0
2008-05-23 02:05:00,0.77291,0.77342,0.77274,0.77274,56000000.0
2008-05-23 02:10:00,0.77269,0.77319,0.77261,0.77284,59200000.0
2008-05-23 02:15:00,0.77268,0.77286,0.77234,0.77256,59200000.0
2008-05-23 02:20:00,0.77269,0.7729,0.77184,0.77286,68600000.0
2008-05-23 02:25:00,0.77304,0.7733,0.77181,0.77181,51200000.0
2008-05-23 02:30:00,0.77295,0.77305,0.77254,0.77258,58600000.0
2008-05-23 02:35:00,0.77243,0.77302,0.77243,0.77292,52200000.0
2008-05-23 02:40:00,0.77288,0.77294,0.77187,0.77256,55400000.0
2008-05-23 02:45:00,0.77267,0.77298,0.77242,0.77298,59200000.0
2008-05-23 02:50:00,0.77311,0.77354,0.77269,0.77354,54800000.0
2008-05-23 02:55:00,0.77351,0.77362,0.77309,0.77343,75200000.0
2008-05-23 03:00:00,0.77342,0.7736,0.77326,0.77331,58600000.0
2008-05-23 03:05:00,0.77357,0.77357,0.77298,0.77355,54800000.0
2008-05-23 03:10:00,0.77345,0.77364,0.77337,0.77353,57600000.0
2008-05-23 03:15:00,0.77359,0.77361,0.77287,0.7735,60800000.0
2008-05-23 03:20:00,0.77343,0.77414,0.77334,0.77405,52800000.0
2008-05-23 03:25:00,0.77405,0.77423,0.77404,0.77409,44800000.0
2008-05-23 03:30:00,0.77372,0.77412,0.77372,0.77404,48000000.0
2008-05-23 03:35:00,0.77409,0.77424,0.77358,0.77377,64000000.0
2008-05-23 03:40:00,0.7739,0.7739,0.77278,0.77377,57600000.0
2008-05-23 03:45:00,0.77364,0.77378,0.7727,0.7737,65600000.0
2008-05-23 03:50:00,0.7734,0.77376,0.77323,0.77353,51200000.0
2008-05-23 03:55:00,0.7738,0.77405,0.77321,0.77392,67200000.0
2008-05-23 04:00:00,0.77391,0.77422,0.77388,0.77396,68800000.0
2008-05-23 04:05:00,0.77421,0.7744,0.77394,0.7744,52800000.0
2008-05-23 04:10:00,0.77436,0.77447,0.7742,0.77441,43200000.0
2008-05-23 04:15:00,0.77403,0.77452,0.77397,0.77427,44800000.0
2008-05-23 04:20:00,0.77418,0.77447,0.77418,0.77425,68600000.0
2008-05-23 04:25:00,0.77445,0.77459,0.77412,0.77417,46400000.0
2008-05-23 04:30:00,0.77442,0.77452,0.77385,0.77385,52200000.0
2008-05-23 04:35:00,0.77409,0.7741,0.77282,0.77353,53200000.0
2008-05-23 04:40:00,0.77369,0.77396,0.77369,0.77374,61200000.0
2008-05-23 04:45:00,0.77392,0.77435,0.77379,0.77435,53200000.0
2008-05-23 04:50:00,0.77437,0.77437,0.77389,0.77398,52800000.0
2008-05-23 04:55:00,0.77426,0.77467,0.77426,0.77462,59200000.0
2008-05-23 05:00:00,0.77439,0.77492,0.7734,0.77492,55800000.0
2008-05-23 05:05:00,0.77482,0.7751,0.7747,0.7751,52800000.0
2008-05-23 05:10:00,0.77482,0.77508,0.7744,0.77494,54400000.0
2008-05-23 05:15:00,0.77506,0.77513,0.77465,0.77496,46400000.0
2008-05-23 05:20:00,0.77497,0.7751,0.77456,0.77502,36800000.0
2008-05-23 05:25:00,0.77469,0.77501,0.77453,0.77457,58400000.0
2008-05-23 05:30:00,0.77448,0.77492,0.77384,0.77485,45800000.0
2008-05-23 05:35:00,0.77492,0.77529,0.77411,0.77457,56400000.0
2008-05-23 05:40:00,0.77489,0.77525,0.77432,0.77472,36800000.0
2008-05-23 05:45:00,0.77472,0.77484,0.77436,0.77437,33600000.0
2008-05-23 05:50:00,0.7745,0.77504,0.77418,0.77435,60800000.0
2008-05-23 05:55:00,0.77457,0.77459,0.77393,0.7744,29800000.0
2008-05-23 06:00:00,0.77398,0.7746,0.77397,0.77452,59200000.0
2008-05-23 06:05:00,0.77451,0.77458,0.77404,0.77423,60200000.0
2008-05-23 06:10:00,0.77435,0.77441,0.77372,0.77412,59200000.0
2008-05-23 06:15:00,0.7742,0.77428,0.77396,0.77426,51600000.0
2008-05-23 06:20:00,0.7743,0.77436,0.77397,0.77431,33600000.0
2008-05-23 06:25:00,0.77408,0.77422,0.7735,0.77377,59600000.0
2008-05-23 06:30:00,0.77374,0.77405,0.77271,0.77376,48000000.0
2008-05-23 06:35:00,0.77387,0.77394,0.77349,0.77389,48000000.0
2008-05-23 06:40:00,0.7738,0.77391,0.77351,0.77368,48000000.0
2008-05-23 06:45:00,0.77331,0.77437,0.77331,0.77437,52800000.0
2008-05-23 06:50:00,0.77436,0.77436,0.77392,0.77403,40000000.0
2008-05-23 06:55:00,0.77402,0.77495,0.77383,0.77401,44800000.0
2008-05-23 07:00:00,0.77402,0.77413,0.77389,0.77396,57000000.0
2008-05-23 07:05:00,0.77368,0.77396,0.77348,0.77391,58000000.0
2008-05-23 07:10:00,0.77364,0.77396,0.7735,0.7736,63400000.0
2008-05-23 07:15:00,0.77349,0.77356,0.77212,0.77314,44800000.0
2008-05-23 07:20:00,0.77307,0.77347,0.77293,0.77321,50600000.0
2008-05-23 07:25:00,0.77341,0.77362,0.77334,0.77344,60800000.0
2008-05-23 07:30:00,0.77344,0.77344,0.77267,0.77278,45800000.0
2008-05-23 07:35:00,0.77337,0.77341,0.77293,0.77341,43200000.0
2008-05-23 07:40:00,0.77344,0.77355,0.77281,0.77355,52200000.0
2008-05-23 07:45:00,0.77341,0.77375,0.77333,0.77349,65600000.0
2008-05-23 07:50:00,0.77326,0.77431,0.77323,0.77431,62400000.0
2008-05-23 07:55:00,0.77429,0.77435,0.77387,0.77413,51200000.0
2008-05-23 08:00:00,0.77423,0.77443,0.77347,0.77439,59200000.0
2008-05-23 08:05:00,0.77434,0.77485,0.77429,0.77481,62400000.0
2008-05-23 08:10:00,0.77481,0.77487,0.77438,0.77441,49600000.0
2008-05-23 08:15:00,0.77451,0.77486,0.77444,0.77478,30400000.0
2008-05-23 08:20:00,0.77472,0.77513,0.77466,0.77509,59200000.0
2008-05-23 08:25:00,0.77529,0.7754,0.775,0.77513,60600000.0
2008-05-23 08:30:00,0.7751,0.77525,0.77471,0.77525,60800000.0
2008-05-23 08:35:00,0.77534,0.77548,0.77508,0.77522,70400000.0
2008-05-23 08:40:00,0.7751,0.77527,0.77496,0.77515,68200000.0
2008-05-23 08:45:00,0.77484,0.77504,0.77439,0.77474,70400000.0
2008-05-23 08:50:00,0.77499,0.77528,0.77493,0.77528,60000000.0
2008-05-23 08:55:00,0.77535,0.77547,0.77351,0.77357,70400000.0
2008-05-23 09:00:00,0.77365,0.77455,0.77349,0.77454,72400000.0
2008-05-23 09:05:00,0.77444,0.77444,0.77338,0.77384,60800000.0
2008-05-23 09:10:00,0.77388,0.77416,0.7734,0.7734,49600000.0
2008-05-23 09:15:00,0.77302,0.77317,0.77192,0.77305,67200000.0
2008-05-23 09:20:00,0.77293,0.77293,0.77211,0.77212,60800000.0
2008-05-23 09:25:00,0.77244,0.77275,0.77224,0.77246,65600000.0
2008-05-23 09:30:00,0.77266,0.77324,0.77257,0.77272,66000000.0
2008-05-23 09:35:00,0.77253,0.77313,0.77193,0.77313,59200000.0
2008-05-23 09:40:00,0.77311,0.77341,0.77282,0.77341,67200000.0
2008-05-23 09:45:00,0.77326,0.7738,0.77326,0.7737,67600000.0
2008-05-23 09:50:00,0.77386,0.77423,0.77354,0.77354,53200000.0
2008-05-23 09:55:00,0.77344,0.77353,0.77329,0.77336,60800000.0
2008-05-23 10:00:00,0.77322,0.77341,0.77269,0.77337,62800000.0
2008-05-23 10:05:00,0.77353,0.77398,0.77353,0.77365,68800000.0
2008-05-23 10:10:00,0.7739,0.77426,0.77361,0.77413,69200000.0
2008-05-23 10:15:00,0.77407,0.77407,0.77312,0.77316,64000000.0
2008-05-23 10:20:00,0.77322,0.77358,0.77299,0.77358,67200000.0
2008-05-23 10:25:00,0.77348,0.77372,0.77333,0.7735,65600000.0
2008-05-23 10:30:00,0.77363,0.77429,0.77351,0.77405,67600000.0
2008-05-23 10:35:00,0.7741,0.7742,0.77385,0.77413,62400000.0
2008-05-23 10:40:00,0.77399,0.77442,0.77376,0.77396,73600000.0
2008-05-23 10:45:00,0.77345,0.77391,0.77316,0.77341,68800000.0
2008-05-23 10:50:00,0.77347,0.77406,0.77329,0.77406,64400000.0
2008-05-23 10:55:00,0.77423,0.77425,0.77354,0.77354,70400000.0
2008-05-23 11:00:00,0.77343,0.77445,0.7734,0.77404,65600000.0
2008-05-23 11:05:00,0.77404,0.77413,0.77346,0.77363,64000000.0
2008-05-23 11:10:00,0.77373,0.77444,0.77373,0.77388,67200000.0
2008-05-23 11:15:00,0.77388,0.77388,0.77288,0.77347,64400000.0
2008-05-23 11:20:00,0.77288,0.77436,0.7728,0.77436,52800000.0
2008-05-23 11:25:00,0.7744,0.77509,0.77422,0.77487,60800000.0
2008-05-23 11:30:00,0.77456,0.77535,0.77437,0.77504,75200000.0
2008-05-23 11:35:00,0.77505,0.77519,0.77481,0.77481,67600000.0
2008-05-23 11:40:00,0.77494,0.77506,0.77417,0.77478,70400000.0
2008-05-23 11:45:00,0.77473,0.7749,0.77436,0.77443,67200000.0
2008-05-23 11:50:00,0.7744,0.7745,0.77339,0.77391,70400000.0
2008-05-23 11:55:00,0.77387,0.77418,0.77369,0.77407,59600000.0
2008-05-23 12:00:00,0.77404,0.77424,0.77306,0.7734,75200000.0
2008-05-23 12:05:00,0.77347,0.77361,0.77303,0.77314,65600000.0
2008-05-23 12:10:00,0.77328,0.77397,0.77315,0.77386,77200000.0
2008-05-23 12:15:00,0.77389,0.77542,0.77389,0.77541,77200000.0
2008-05-23 12:20:00,0.77578,0.77587,0.77457,0.77485,65600000.0
2008-05-23 12:25:00,0.77483,0.77518,0.77375,0.77497,62400000.0
2008-05-23 12:30:00,0.77502,0.77503,0.77451,0.7746,45200000.0
2008-05-23 12:35:00,0.77445,0.77483,0.77403,0.77467,68600000.0
2008-05-23 12:40:00,0.77441,0.77472,0.77432,0.77466,72000000.0
2008-05-23 12:45:00,0.7748,0.77537,0.7745,0.77495,96400000.0
2008-05-23 12:50:00,0.77477,0.77492,0.77441,0.77467,70400000.0
2008-05-23 12:55:00,0.77446,0.77533,0.77443,0.77533,70400000.0
2008-05-23 13:00:00,0.77569,0.77709,0.77569,0.77709,60800000.0
2008-05-23 13:05:00,0.77726,0.77749,0.77716,0.77727,76800000.0
2008-05-23 13:10:00,0.77713,0.77713,0.77619,0.77643,60800000.0
2008-05-23 13:15:00,0.77639,0.77727,0.77634,0.77727,78400000.0
2008-05-23 13:20:00,0.77728,0.77728,0.7768,0.77706,62400000.0
2008-05-23 13:25:00,0.77676,0.77757,0.77676,0.77757,64000000.0
2008-05-23 13:30:00,0.77779,0.7783,0.77779,0.7783,72000000.0
2008-05-23 13:35:00,0.77854,0.77877,0.77741,0.77755,70400000.0
2008-05-23 13:40:00,0.77746,0.77771,0.7768,0.7768,91200000.0
2008-05-23 13:45:00,0.77708,0.77771,0.77696,0.77725,116800000.0
2008-05-23 13:50:00,0.7773,0.77741,0.77706,0.77719,90000000.0
2008-05-23 13:55:00,0.77717,0.77717,0.77662,0.77662,54400000.0
2008-05-23 14:00:00,0.77649,0.77666,0.77582,0.77585,139200000.0
2008-05-23 14:05:00,0.77597,0.77616,0.77554,0.776,93200000.0
2008-05-23 14:10:00,0.77583,0.77674,0.77544,0.77674,92800000.0
2008-05-23 14:15:00,0.77706,0.77706,0.77622,0.77625,64000000.0
2008-05-23 14:20:00,0.77604,0.77619,0.77571,0.77597,94400000.0
2008-05-23 14:25:00,0.77592,0.77657,0.77592,0.77634,206400000.0
2008-05-23 14:30:00,0.77644,0.77653,0.77568,0.77585,112000000.0
2008-05-23 14:35:00,0.77628,0.77639,0.77563,0.77619,142800000.0
2008-05-23 14:40:00,0.77624,0.77649,0.77612,0.77638,180200000.0
2008-05-23 14:45:00,0.77636,0.77637,0.7757,0.77593,105600000.0
2008-05-23 14:50:00,0.7763,0.77671,0.7763,0.77638,125200000.0
2008-05-23 14:55:00,0.77645,0.77656,0.77595,0.77599,88000000.0
2008-05-23 15:00:00,0.77576,0.77576,0.77496,0.77554,110000000.0
2008-05-23 15:05:00,0.77563,0.77574,0.77534,0.77574,119800000.0
2008-05-23 15:10:00,0.77567,0.77577,0.77531,0.77551,197800000.0
2008-05-23 15:15:00,0.7755,0.7757,0.77511,0.77511,76800000.0
2008-05-23 15:20:00,0.77509,0.77521,0.77498,0.77521,152400000.0
2008-05-23 15:25:00,0.77535,0.77554,0.77427,0.77521,176000000.0
2008-05-23 15:30:00,0.77469,0.77625,0.77469,0.77489,132200000.0
2008-05-23 15:35:00,0.77489,0.77492,0.77473,0.77482,162000000.0
2008-05-23 15:40:00,0.77478,0.77495,0.77429,0.77495,155200000.0
2008-05-23 15:45:00,0.77498,0.77538,0.77494,0.77528,137600000.0
2008-05-23 15:50:00,0.77522,0.77557,0.77518,0.77557,129600000.0
2008-05-23 15:55:00,0.77564,0.77615,0.7754,0.77546,118400000.0
2008-05-23 16:00:00,0.77539,0.77582,0.77538,0.77576,214400000.0
2008-05-23 16:05:00,0.77569,0.77569,0.77501,0.77527,189200000.0
2008-05-23 16:10:00,0.77533,0.77543,0.77501,0.77501,137600000.0
2008-05-23 16:15:00,0.77529,0.77556,0.77523,0.77556,168000000.0
2008-05-23 16:20:00,0.77546,0.77602,0.77523,0.77602,175400000.0
2008-05-23 16:25:00,0.77613,0.77638,0.7761,0.77638,114600000.0
2008-05-23 16:30:00,0.77618,0.77638,0.776,0.77611,248400000.0
2008-05-23 16:35:00,0.77609,0.77662,0.77599,0.77631,243600000.0
2008-05-23 16:40:00,0.77636,0.77647,0.77626,0.77636,128000000.0
2008-05-23 16:45:00,0.77627,0.77702,0.77627,0.77682,305600000.0
2008-05-23 16:50:00,0.7769,0.77734,0.77661,0.77732,199200000.0
2008-05-23 16:55:00,0.77747,0.77857,0.77747,0.77821,252000000.0
2008-05-23 17:00:00,0.77792,0.77792,0.77723,0.77737,240000000.0
2008-05-23 17:05:00,0.77729,0.77739,0.7771,0.7771,219200000.0
2008-05-23 17:10:00,0.77687,0.77775,0.77687,0.77742,186600000.0
2008-05-23 17:15:00,0.7775,0.7778,0.77732,0.77773,169000000.0
2008-05-23 17:20:00,0.77778,0.77778,0.77759,0.77765,88000000.0
2008-05-23 17:25:00,0.77755,0.7777,0.77709,0.77747,136400000.0
2008-05-23 17:30:00,0.77741,0.77776,0.77741,0.77769,222600000.0
2008-05-23 17:35:00,0.77767,0.77769,0.77732,0.77753,272800000.0
2008-05-23 17:40:00,0.77746,0.77751,0.77703,0.77705,174400000.0
2008-05-23 17:45:00,0.7771,0.7777,0.77705,0.7775,265400000.0
2008-05-23 17:50:00,0.77735,0.77781,0.77719,0.77781,201400000.0
2008-05-23 17:55:00,0.77788,0.77802,0.77773,0.77794,286200000.0
2008-05-23 18:00:00,0.77787,0.77788,0.77721,0.77721,253200000.0
2008-05-23 18:05:00,0.77724,0.77745,0.77694,0.77745,327800000.0
2008-05-23 18:10:00,0.77748,0.77776,0.77742,0.77762,102800000.0
2008-05-23 18:15:00,0.77756,0.77813,0.77716,0.77799,298000000.0
2008-05-23 18:20:00,0.778,0.77802,0.77761,0.7777,282600000.0
2008-05-23 18:25:00,0.7777,0.77825,0.77757,0.77808,128000000.0
2008-05-23 18:30:00,0.77807,0.77832,0.77801,0.77822,133200000.0
2008-05-23 18:35:00,0.77833,0.7787,0.77803,0.77831,92800000.0
2008-05-23 18:40:00,0.77835,0.77853,0.77811,0.77842,134800000.0
2008-05-23 18:45:00,0.77826,0.77861,0.77796,0.77815,119400000.0
2008-05-23 18:50:00,0.77822,0.77835,0.77765,0.77789,123200000.0
2008-05-23 18:55:00,0.77801,0.77805,0.77758,0.77791,99600000.0
2008-05-23 19:00:00,0.77804,0.77816,0.77753,0.77763,80000000.0
2008-05-23 19:05:00,0.77767,0.77784,0.77733,0.77733,169200000.0
2008-05-23 19:10:00,0.77726,0.77733,0.77711,0.77732,108400000.0
2008-05-23 19:15:00,0.77717,0.77754,0.77709,0.77727,69800000.0
2008-05-23 19:20:00,0.77728,0.77749,0.77719,0.77743,100800000.0
2008-05-23 19:25:00,0.77743,0.77754,0.77722,0.77736,62800000.0
2008-05-23 19:30:00,0.77757,0.77765,0.77729,0.77729,68200000.0
2008-05-23 19:35:00,0.77707,0.77715,0.77682,0.77699,59200000.0
2008-05-23 19:40:00,0.77695,0.77696,0.77657,0.77696,55400000.0
2008-05-23 19:45:00,0.77669,0.77695,0.77669,0.77694,67600000.0
2008-05-23 19:50:00,0.77708,0.7772,0.77662,0.77691,68800000.0
2008-05-23 19:55:00,0.7769,0.77709,0.77658,0.77696,62400000.0
2008-05-23 20:00:00,0.77703,0.77714,0.777,0.77702,48000000.0
2008-05-23 20:05:00,0.77708,0.7776,0.77705,0.7776,57600000.0
2008-05-23 20:10:00,0.77768,0.77792,0.77766,0.77781,73600000.0
2008-05-23 20:15:00,0.77748,0.77781,0.77742,0.77754,68200000.0
2008-05-23 20:20:00,0.77755,0.77774,0.7765,0.77768,65600000.0
2008-05-23 20:25:00,0.7776,0.77774,0.77749,0.77752,71800000.0
2008-05-23 20:30:00,0.77771,0.77789,0.77754,0.77778,53200000.0
2008-05-23 20:35:00,0.77779,0.77779,0.77751,0.77757,56400000.0
2008-05-23 20:40:00,0.7776,0.7776,0.77702,0.77755,54200000.0
2008-05-23 20:45:00,0.77732,0.77732,0.77619,0.77643,62400000.0
2008-05-23 20:50:00,0.77671,0.77673,0.77611,0.77618,56000000.0
2008-05-23 20:55:00,0.77656,0.77661,0.77619,0.77656,49600000.0
2008-05-23 21:00:00,0.77661,0.77661,0.77612,0.77617,51000000.0
2008-05-23 21:05:00,0.77635,0.77648,0.77616,0.7764,47200000.0
2008-05-23 21:10:00,0.77627,0.77646,0.77623,0.7763,64000000.0
2008-05-23 21:15:00,0.77602,0.77685,0.77602,0.77651,62400000.0
2008-05-23 21:20:00,0.77627,0.77656,0.77618,0.7765,41600000.0
2008-05-23 21:25:00,0.77651,0.77674,0.77648,0.77648,44800000.0
2008-05-23 21:30:00,0.7764,0.77644,0.77617,0.77633,51200000.0
2008-05-23 21:35:00,0.77613,0.77647,0.77609,0.77615,57600000.0
2008-05-23 21:40:00,0.77618,0.77622,0.7758,0.77598,54400000.0
2008-05-23 21:45:00,0.77628,0.77628,0.77587,0.77602,28800000.0
2008-05-23 21:50:00,0.77614,0.77614,0.775,0.77568,66600000.0
2008-05-23 21:55:00,0.77593,0.77605,0.77485,0.77595,59200000.0
2008-05-23 22:00:00,0.77583,0.77648,0.77583,0.77648,62400000.0
2008-05-23 22:05:00,0.77638,0.77662,0.77632,0.77643,66600000.0
2008-05-23 22:10:00,0.77614,0.77646,0.77584,0.77605,72000000.0
2008-05-23 22:15:00,0.77609,0.77643,0.77595,0.77643,44800000.0
2008-05-23 22:20:00,0.77654,0.77735,0.77649,0.77726,51200000.0
2008-05-23 22:25:00,0.77722,0.7775,0.77646,0.77744,56000000.0
2008-05-23 22:30:00,0.77743,0.77752,0.77689,0.77689,49600000.0
2008-05-23 22:35:00,0.7769,0.77712,0.77658,0.77673,53200000.0
2008-05-23 22:40:00,0.77695,0.77711,0.77655,0.77663,44800000.0
2008-05-23 22:45:00,0.77669,0.77686,0.77609,0.77634,53200000.0
2008-05-23 22:50:00,0.77635,0.77654,0.776,0.776,62400000.0
2008-05-23 22:55:00,0.77611,0.77628,0.77604,0.77612,59200000.0
2008-05-25 23:00:00,0.77632,0.77637,0.77598,0.77627,43200000.0
2008-05-25 23:05:00,0.77632,0.7764,0.77592,0.77612,52800000.0
2008-05-25 23:10:00,0.77588,0.77638,0.77579,0.77623,33000000.0
2008-05-25 23:15:00,0.77601,0.77648,0.77561,0.77573,48000000.0
2008-05-25 23:20:00,0.77574,0.77605,0.77559,0.77596,60800000.0
2008-05-25 23:25:00,0.77594,0.77665,0.77591,0.77593,22400000.0
2008-05-25 23:30:00,0.775,0.77594,0.77492,0.77581,43200000.0
2008-05-25 23:35:00,0.77577,0.77589,0.77465,0.77568,30400000.0
2008-05-25 23:40:00,0.77575,0.77699,0.77575,0.77605,30400000.0
2008-05-25 23:45:00,0.77587,0.77605,0.77566,0.77601,38400000.0
2008-05-25 23:50:00,0.77604,0.7761,0.7757,0.77589,44800000.0
2008-05-25 23:55:00,0.77589,0.7766,0.77573,0.7766,52800000.0
2008-05-26 00:00:00,0.77547,0.77565,0.77515,0.7752,41600000.0
2008-05-26 00:05:00,0.77649,0.77657,0.77526,0.77541,51200000.0
2008-05-26 00:10:00,0.77554,0.77571,0.77463,0.77557,50000000.0
2008-05-26 00:15:00,0.77488,0.77573,0.77488,0.77544,43200000.0
2008-05-26 00:20:00,0.77529,0.77538,0.77482,0.77502,65600000.0
2008-05-26 00:25:00,0.77517,0.77531,0.77509,0.77519,36800000.0
2008-05-26 00:30:00,0.77462,0.77562,0.77462,0.77562,49600000.0
2008-05-26 00:35:00,0.77567,0.77592,0.77567,0.7757,65600000.0
2008-05-26 00:40:00,0.77566,0.77571,0.77522,0.77538,38800000.0
2008-05-26 00:45:00,0.7751,0.7751,0.77391,0.77427,72000000.0
2008-05-26 00:50:00,0.77423,0.77441,0.77405,0.77407,49600000.0
2008-05-26 00:55:00,0.77397,0.77417,0.77372,0.77406,51600000.0
2008-05-26 01:00:00,0.7741,0.77421,0.77361,0.77399,58600000.0
2008-05-26 01:05:00,0.7742,0.77467,0.7742,0.77465,52800000.0
2008-05-26 01:10:00,0.77483,0.77572,0.77442,0.77482,66600000.0
2008-05-26 01:15:00,0.77482,0.77537,0.77459,0.77495,65600000.0
2008-05-26 01:20:00,0.77524,0.77524,0.77473,0.77482,67600000.0
2008-05-26 01:25:00,0.77463,0.77486,0.77448,0.77465,33600000.0
2008-05-26 01:30:00,0.77446,0.77495,0.77435,0.77435,38400000.0
2008-05-26 01:35:00,0.77484,0.77519,0.77464,0.77481,59200000.0
2008-05-26 01:40:00,0.77505,0.77506,0.77438,0.77438,44800000.0
2008-05-26 01:45:00,0.77425,0.77449,0.77388,0.7744,41600000.0
2008-05-26 01:50:00,0.77457,0.77477,0.77441,0.77441,49600000.0
2008-05-26 01:55:00,0.77437,0.77468,0.77429,0.77466,52800000.0
2008-05-26 02:00:00,0.7747,0.77494,0.77451,0.77494,52800000.0
2008-05-26 02:05:00,0.77474,0.77521,0.77455,0.7746,60800000.0
2008-05-26 02:10:00,0.77502,0.77548,0.7746,0.77515,52800000.0
2008-05-26 02:15:00,0.77516,0.77528,0.7748,0.77525,54800000.0
2008-05-26 02:20:00,0.7748,0.77576,0.7748,0.77576,59200000.0
2008-05-26 02:25:00,0.77586,0.77608,0.77572,0.77608,64000000.0
2008-05-26 02:30:00,0.77599,0.77599,0.77555,0.7759,48400000.0
2008-05-26 02:35:00,0.77591,0.77591,0.77513,0.77539,67200000.0
2008-05-26 02:40:00,0.77517,0.77551,0.77517,0.77545,59200000.0
2008-05-26 02:45:00,0.77538,0.77549,0.77438,0.77538,66600000.0
2008-05-26 02:50:00,0.77529,0.77587,0.77528,0.77587,65000000.0
2008-05-26 02:55:00,0.77599,0.77672,0.77572,0.77587,68200000.0
2008-05-26 03:00:00,0.7761,0.77621,0.77584,0.77588,40000000.0
2008-05-26 03:05:00,0.77614,0.77686,0.77578,0.77587,49600000.0
2008-05-26 03:10:00,0.77609,0.77639,0.77578,0.77639,71800000.0
2008-05-26 03:15:00,0.77632,0.77651,0.77621,0.77621,49600000.0
2008-05-26 03:20:00,0.77603,0.77625,0.77555,0.77598,65600000.0
2008-05-26 03:25:00,0.776,0.776,0.77517,0.77518,49600000.0
2008-05-26 03:30:00,0.7752,0.77533,0.77498,0.77511,56000000.0
2008-05-26 03:35:00,0.77522,0.77531,0.77463,0.77503,66000000.0
2008-05-26 03:40:00,0.77486,0.77516,0.77486,0.77509,16000000.0
2008-05-26 03:45:00,0.77506,0.7752,0.77455,0.77519,37800000.0
2008-05-26 03:50:00,0.77495,0.77512,0.7747,0.77512,70400000.0
2008-05-26 03:55:00,0.7748,0.7751,0.77472,0.77487,35200000.0
2008-05-26 04:00:00,0.77524,0.77524,0.77492,0.77509,59600000.0
2008-05-26 04:05:00,0.77506,0.77561,0.77482,0.77544,60200000.0
2008-05-26 04:10:00,0.77502,0.77583,0.77467,0.77583,40400000.0
2008-05-26 04:15:00,0.77597,0.77604,0.7755,0.7758,55400000.0
2008-05-26 04:20:00,0.77566,0.77597,0.77458,0.77581,54400000.0
2008-05-26 04:25:00,0.7754,0.77587,0.7754,0.77584,39400000.0
2008-05-26 04:30:00,0.77595,0.77599,0.77525,0.77528,36800000.0
2008-05-26 04:35:00,0.77559,0.77603,0.77559,0.77603,56400000.0
2008-05-26 04:40:00,0.77599,0.77621,0.77578,0.77601,51200000.0
2008-05-26 04:45:00,0.776,0.77601,0.77582,0.77598,43200000.0
2008-05-26 04:50:00,0.77601,0.77602,0.77502,0.77539,60800000.0
2008-05-26 04:55:00,0.77546,0.7762,0.77519,0.77603,67200000.0
2008-05-26 05:00:00,0.7763,0.77655,0.77592,0.77652,59200000.0
2008-05-26 05:05:00,0.77641,0.7765,0.7761,0.77626,62400000.0
2008-05-26 05:10:00,0.77657,0.77662,0.77567,0.7761,49600000.0
2008-05-26 05:15:00,0.7761,0.77619,0.7753,0.7753,35200000.0
2008-05-26 05:20:00,0.77533,0.77553,0.77502,0.77551,53200000.0
2008-05-26 05:25:00,0.77543,0.77603,0.77541,0.7759,44800000.0
2008-05-26 05:30:00,0.77592,0.77613,0.77504,0.77605,56000000.0
2008-05-26 05:35:00,0.77597,0.77628,0.7759,0.77616,51200000.0
2008-05-26 05:40:00,0.77607,0.77624,0.77558,0.77594,59600000.0
2008-05-26 05:45:00,0.77582,0.77683,0.77582,0.77663,72400000.0
2008-05-26 05:50:00,0.77663,0.77689,0.77592,0.77592,67200000.0
2008-05-26 05:55:00,0.77593,0.77682,0.77593,0.77625,62400000.0
2008-05-26 06:00:00,0.77656,0.77682,0.77546,0.77682,70400000.0
2008-05-26 06:05:00,0.77619,0.77649,0.77524,0.77627,67200000.0
2008-05-26 06:10:00,0.77621,0.77654,0.77618,0.77641,33600000.0
2008-05-26 06:15:00,0.7764,0.7764,0.77612,0.7762,72000000.0
2008-05-26 06:20:00,0.77641,0.77641,0.77565,0.77571,43200000.0
2008-05-26 06:25:00,0.77599,0.77608,0.7756,0.77582,51200000.0
2008-05-26 06:30:00,0.77582,0.77629,0.77582,0.77629,58600000.0
2008-05-26 06:35:00,0.77639,0.77651,0.77544,0.77645,48400000.0
2008-05-26 06:40:00,0.77646,0.77686,0.77636,0.77686,62800000.0
2008-05-26 06:45:00,0.77686,0.77703,0.77665,0.77696,59200000.0
2008-05-26 06:50:00,0.7768,0.77705,0.77626,0.77705,57600000.0
2008-05-26 06:55:00,0.77698,0.77712,0.77677,0.77688,60800000.0
2008-05-26 07:00:00,0.77675,0.77731,0.77667,0.77731,67000000.0
2008-05-26 07:05:00,0.77734,0.77755,0.77714,0.77714,56000000.0
2008-05-26 07:10:00,0.77697,0.77703,0.7766,0.77683,62800000.0
2008-05-26 07:15:00,0.77691,0.77691,0.77622,0.77643,54400000.0
2008-05-26 07:20:00,0.77657,0.77663,0.77636,0.77663,52800000.0
2008-05-26 07:25:00,0.77704,0.77712,0.77603,0.77632,51200000.0
2008-05-26 07:30:00,0.77663,0.77675,0.77641,0.77658,72000000.0
2008-05-26 07:35:00,0.77643,0.77677,0.77551,0.77652,65600000.0
2008-05-26 07:40:00,0.77671,0.77682,0.77635,0.77675,68800000.0
2008-05-26 07:45:00,0.77677,0.77681,0.77621,0.77621,74000000.0
2008-05-26 07:50:00,0.7762,0.77637,0.77592,0.77602,57600000.0
2008-05-26 07:55:00,0.77607,0.77649,0.77607,0.77632,59200000.0
2008-05-26 08:00:00,0.77608,0.77621,0.77585,0.77588,62800000.0
2008-05-26 08:05:00,0.77601,0.77621,0.77579,0.776,69600000.0
2008-05-26 08:10:00,0.77597,0.7767,0.77587,0.7767,68000000.0
2008-05-26 08:15:00,0.77675,0.77698,0.7767,0.77689,56400000.0
2008-05-26 08:20:00,0.7769,0.7769,0.77578,0.77578,59200000.0
2008-05-26 08:25:00,0.77581,0.77621,0.77581,0.77583,68600000.0
2008-05-26 08:30:00,0.7756,0.77661,0.7755,0.77599,73000000.0
2008-05-26 08:35:00,0.77605,0.77662,0.77582,0.77603,106000000.0
2008-05-26 08:40:00,0.77593,0.77609,0.77577,0.77582,70400000.0
2008-05-26 08:45:00,0.77597,0.77603,0.77567,0.7758,107200000.0
2008-05-26 08:50:00,0.77598,0.7762,0.77594,0.77613,169600000.0
2008-05-26 08:55:00,0.77606,0.77631,0.77582,0.77618,79400000.0
2008-05-26 09:00:00,0.77615,0.77636,0.77561,0.77628,99200000.0
2008-05-26 09:05:00,0.77618,0.77628,0.77577,0.77606,122600000.0
2008-05-26 09:10:00,0.77596,0.77614,0.7757,0.77605,120000000.0
2008-05-26 09:15:00,0.77611,0.77688,0.77606,0.77683,136000000.0
2008-05-26 09:20:00,0.77694,0.77694,0.77607,0.77609,83200000.0
2008-05-26 09:25:00,0.77607,0.77644,0.77593,0.77635,133200000.0
2008-05-26 09:30:00,0.77638,0.7766,0.77595,0.7762,128000000.0
2008-05-26 09:35:00,0.77639,0.77652,0.776,0.77651,284000000.0
2008-05-26 09:40:00,0.77655,0.77722,0.77641,0.77722,297400000.0
2008-05-26 09:45:00,0.77678,0.77714,0.77662,0.77665,102400000.0
2008-05-26 09:50:00,0.77655,0.77678,0.77633,0.77655,327400000.0
2008-05-26 09:55:00,0.77636,0.77698,0.77618,0.77652,251600000.0
2008-05-26 10:00:00,0.77654,0.77685,0.77642,0.77675,286200000.0
2008-05-26 10:05:00,0.77667,0.77683,0.77645,0.77661,201800000.0
2008-05-26 10:10:00,0.77668,0.77697,0.77651,0.77651,266000000.0
2008-05-26 10:15:00,0.77641,0.77661,0.7762,0.77625,174400000.0
2008-05-26 10:20:00,0.77602,0.77619,0.77577,0.77618,272400000.0
2008-05-26 10:25:00,0.77612,0.77624,0.7758,0.7759,209400000.0
2008-05-26 10:30:00,0.77592,0.77617,0.77584,0.77615,126400000.0
2008-05-26 10:35:00,0.77647,0.77658,0.77583,0.77596,91600000.0
2008-05-26 10:40:00,0.77593,0.77616,0.77583,0.7761,169600000.0
2008-05-26 10:45:00,0.77612,0.77667,0.77612,0.77649,186600000.0
2008-05-26 10:50:00,0.77658,0.7767,0.77615,0.77627,219600000.0
2008-05-26 10:55:00,0.7764,0.7764,0.77593,0.77594,227600000.0
2008-05-26 11:00:00,0.77599,0.77608,0.77569,0.77601,252800000.0
2008-05-26 11:05:00,0.77596,0.77687,0.77596,0.77682,198800000.0
2008-05-26 11:10:00,0.77671,0.77728,0.77663,0.77718,306400000.0
2008-05-26 11:15:00,0.7772,0.7772,0.77682,0.77711,109200000.0
2008-05-26 11:20:00,0.77697,0.77712,0.77652,0.77658,242600000.0
2008-05-26 11:25:00,0.77705,0.77712,0.77664,0.77705,247800000.0
2008-05-26 11:30:00,0.77715,0.77721,0.77675,0.77714,104000000.0
2008-05-26 11:35:00,0.77717,0.77719,0.7768,0.77718,176000000.0
2008-05-26 11:40:00,0.77718,0.77766,0.77709,0.77742,167400000.0
2008-05-26 11:45:00,0.7775,0.77756,0.77717,0.77749,130000000.0
2008-05-26 11:50:00,0.77752,0.7776,0.77689,0.77696,188600000.0
2008-05-26 11:55:00,0.7773,0.77733,0.77673,0.77675,214800000.0
2008-05-26 12:00:00,0.77732,0.77732,0.7767,0.7767,118400000.0
2008-05-26 12:05:00,0.77667,0.7769,0.77626,0.77667,129000000.0
2008-05-26 12:10:00,0.77646,0.77713,0.77643,0.77698,137800000.0
2008-05-26 12:15:00,0.77668,0.77759,0.77665,0.77757,161000000.0
2008-05-26 12:20:00,0.77658,0.77692,0.7765,0.77658,155200000.0
2008-05-26 12:25:00,0.77635,0.77729,0.77587,0.77587,101800000.0
2008-05-26 12:30:00,0.77645,0.77778,0.77542,0.77667,172800000.0
2008-05-26 12:35:00,0.77658,0.77701,0.77647,0.77701,152000000.0
2008-05-26 12:40:00,0.77696,0.777,0.77649,0.777,73600000.0
2008-05-26 12:45:00,0.77667,0.77733,0.77667,0.77721,199200000.0
2008-05-26 12:50:00,0.77731,0.77766,0.77723,0.77766,120000000.0
2008-05-26 12:55:00,0.7777,0.77805,0.77753,0.77805,109200000.0
2008-05-26 13:00:00,0.77805,0.77843,0.77786,0.77835,87400000.0
2008-05-26 13:05:00,0.77826,0.77837,0.77777,0.77785,125200000.0
2008-05-26 13:10:00,0.77785,0.77804,0.77736,0.77803,105600000.0
2008-05-26 13:15:00,0.77754,0.77823,0.77754,0.77796,180800000.0
2008-05-26 13:20:00,0.77804,0.7782,0.77804,0.77808,144400000.0
2008-05-26 13:25:00,0.77795,0.77807,0.77774,0.77794,97600000.0
2008-05-26 13:30:00,0.77745,0.778,0.77745,0.7779,205800000.0
2008-05-26 13:35:00,0.77784,0.77856,0.77732,0.77795,96000000.0
2008-05-26 13:40:00,0.77805,0.77821,0.77805,0.77806,44800000.0
2008-05-26 13:45:00,0.77801,0.77812,0.7775,0.77757,86400000.0
2008-05-26 13:50:00,0.77775,0.77804,0.77757,0.77797,92800000.0
2008-05-26 13:55:00,0.77786,0.77806,0.77761,0.77801,139000000.0
2008-05-26 14:00:00,0.77809,0.77844,0.77756,0.77833,56400000.0
2008-05-26 14:05:00,0.7784,0.77845,0.77742,0.77799,102400000.0
2008-05-26 14:10:00,0.77809,0.77809,0.77725,0.77727,108800000.0
2008-05-26 14:15:00,0.77758,0.77786,0.77723,0.77729,91600000.0
2008-05-26 14:20:00,0.77728,0.77747,0.7771,0.77735,70800000.0
2008-05-26 14:25:00,0.77729,0.77753,0.77706,0.77737,72000000.0
2008-05-26 14:30:00,0.77736,0.77776,0.77724,0.77742,64000000.0
2008-05-26 14:35:00,0.77749,0.77766,0.77712,0.77718,62400000.0
2008-05-26 14:40:00,0.77748,0.7776,0.77695,0.77721,78400000.0
2008-05-26 14:45:00,0.7772,0.77766,0.77702,0.77762,60800000.0
2008-05-26 14:50:00,0.77753,0.7778,0.7773,0.77777,76800000.0
2008-05-26 14:55:00,0.77762,0.77777,0.77733,0.77756,60800000.0
2008-05-26 15:00:00,0.77756,0.77764,0.77725,0.77733,70400000.0
2008-05-26 15:05:00,0.77742,0.77765,0.77719,0.77733,70400000.0
2008-05-26 15:10:00,0.77725,0.77769,0.77725,0.77762,67600000.0
2008-05-26 15:15:00,0.77771,0.77779,0.77716,0.77757,72000000.0
2008-05-26 15:20:00,0.77772,0.77775,0.77718,0.77739,69200000.0
2008-05-26 15:25:00,0.77738,0.77749,0.77713,0.77735,35200000.0
2008-05-26 15:30:00,0.77734,0.77747,0.77638,0.7774,62400000.0
2008-05-26 15:35:00,0.77742,0.77759,0.77597,0.77711,55800000.0
2008-05-26 15:40:00,0.77731,0.77772,0.77721,0.77757,68800000.0
2008-05-26 15:45:00,0.77755,0.77771,0.7774,0.77767,77200000.0
2008-05-26 15:50:00,0.77765,0.77786,0.77734,0.77786,66000000.0
2008-05-26 15:55:00,0.77788,0.778,0.77685,0.77794,75200000.0
2008-05-26 16:00:00,0.77751,0.778,0.77751,0.77762,59600000.0
2008-05-26 16:05:00,0.77796,0.77859,0.77731,0.77807,69800000.0
2008-05-26 16:10:00,0.778,0.77817,0.77756,0.77799,67200000.0
2008-05-26 16:15:00,0.77795,0.77867,0.77768,0.77832,70400000.0
2008-05-26 16:20:00,0.77825,0.77838,0.7777,0.7782,67200000.0
2008-05-26 16:25:00,0.77811,0.77826,0.7778,0.77819,75200000.0
2008-05-26 16:30:00,0.77819,0.77825,0.77773,0.77825,60800000.0
2008-05-26 16:35:00,0.77841,0.77846,0.77787,0.778,62400000.0
2008-05-26 16:40:00,0.77797,0.77819,0.7776,0.7779,64000000.0
2008-05-26 16:45:00,0.77767,0.7785,0.77767,0.77843,104000000.0
2008-05-26 16:50:00,0.77811,0.77911,0.77803,0.77898,64400000.0
2008-05-26 16:55:00,0.77906,0.77921,0.77891,0.77891,65600000.0
2008-05-26 17:00:00,0.77892,0.779,0.77854,0.77886,70400000.0
2008-05-26 17:05:00,0.779,0.77908,0.77851,0.77877,64000000.0
2008-05-26 17:10:00,0.77862,0.77873,0.77804,0.77848,68800000.0
2008-05-26 17:15:00,0.77807,0.77849,0.77806,0.77806,73600000.0
2008-05-26 17:20:00,0.77816,0.77816,0.77779,0.77798,62400000.0
2008-05-26 17:25:00,0.77793,0.7788,0.77789,0.7784,67600000.0
2008-05-26 17:30:00,0.7783,0.77867,0.77817,0.77867,52800000.0
2008-05-26 17:35:00,0.77866,0.77881,0.77847,0.77851,67200000.0
2008-05-26 17:40:00,0.77849,0.77907,0.77849,0.77895,51200000.0
2008-05-26 17:45:00,0.77877,0.77888,0.7784,0.77858,68800000.0
2008-05-26 17:50:00,0.7784,0.77888,0.7784,0.77885,68800000.0
2008-05-26 17:55:00,0.77858,0.77889,0.77851,0.77862,54200000.0
2008-05-26 18:00:00,0.77869,0.77881,0.77848,0.77877,56400000.0
2008-05-26 18:05:00,0.77876,0.77892,0.77858,0.77892,47400000.0
2008-05-26 18:10:00,0.77896,0.77977,0.77894,0.77977,67200000.0
2008-05-26 18:15:00,0.78007,0.78012,0.77979,0.77985,60800000.0
2008-05-26 18:20:00,0.77986,0.78088,0.77977,0.78088,59200000.0
2008-05-26 18:25:00,0.78086,0.781,0.78055,0.781,65600000.0
2008-05-26 18:30:00,0.78086,0.78104,0.78042,0.78055,65600000.0
2008-05-26 18:35:00,0.78052,0.78072,0.78039,0.78041,48000000.0
2008-05-26 18:40:00,0.78042,0.78068,0.77955,0.78063,67200000.0
2008-05-26 18:45:00,0.78037,0.7807,0.78037,0.78051,33600000.0
2008-05-26 18:50:00,0.78077,0.78083,0.78022,0.78025,61200000.0
2008-05-26 18:55:00,0.78056,0.78153,0.78055,0.78108,74000000.0
2008-05-26 19:00:00,0.78135,0.78147,0.78084,0.78103,70800000.0
2008-05-26 19:05:00,0.78108,0.78108,0.78072,0.78081,59200000.0
2008-05-26 19:10:00,0.7808,0.7811,0.78066,0.78105,69800000.0
2008-05-26 19:15:00,0.78081,0.78119,0.78057,0.78061,68200000.0
2008-05-26 19:20:00,0.78054,0.78103,0.78034,0.78074,70400000.0
2008-05-26 19:25:00,0.78088,0.78088,0.78016,0.78034,49000000.0
2008-05-26 19:30:00,0.78025,0.78059,0.7801,0.78049,60800000.0
2008-05-26 19:35:00,0.78044,0.78048,0.78011,0.78026,52600000.0
2008-05-26 19:40:00,0.7802,0.7802,0.7801,0.78015,17600000.0
2008-05-26 19:45:00,0.78024,0.78051,0.7801,0.78017,35200000.0
2008-05-26 19:50:00,0.78043,0.78065,0.78028,0.78035,52800000.0
2008-05-26 19:55:00,0.78077,0.78094,0.78067,0.7807,57600000.0
2008-05-26 20:00:00,0.78108,0.78111,0.781,0.78109,36800000.0
2008-05-26 20:05:00,0.7809,0.78117,0.78062,0.78079,62400000.0
2008-05-26 20:10:00,0.78082,0.78136,0.7808,0.7811,65600000.0
2008-05-26 20:15:00,0.78126,0.78139,0.78099,0.78109,46400000.0
2008-05-26 20:20:00,0.78092,0.78112,0.78078,0.78112,24000000.0
2008-05-26 20:25:00,0.7812,0.7813,0.78087,0.7813,58000000.0
2008-05-26 20:30:00,0.78131,0.78131,0.78072,0.78075,48000000.0
2008-05-26 20:35:00,0.78108,0.78108,0.78071,0.78073,48000000.0
2008-05-26 20:40:00,0.78064,0.78116,0.77957,0.78081,56000000.0
2008-05-26 20:45:00,0.78039,0.78075,0.78039,0.78066,59200000.0
2008-05-26 20:50:00,0.78045,0.78074,0.78045,0.78058,57600000.0
2008-05-26 20:55:00,0.78066,0.78071,0.7805,0.78065,46400000.0
2008-05-26 21:00:00,0.78052,0.78083,0.7805,0.78076,35600000.0
2008-05-26 21:05:00,0.78084,0.78084,0.78055,0.78057,41600000.0
2008-05-26 21:10:00,0.7807,0.78085,0.78022,0.78052,46800000.0
2008-05-26 21:15:00,0.7808,0.78106,0.78067,0.78075,44800000.0
2008-05-26 21:20:00,0.78073,0.78086,0.78031,0.78037,36200000.0
2008-05-26 21:25:00,0.78021,0.78037,0.77912,0.7796,43200000.0
2008-05-26 21:30:00,0.77958,0.78017,0.77958,0.7801,58600000.0
2008-05-26 21:35:00,0.78074,0.78092,0.77983,0.77983,48000000.0
2008-05-26 21:40:00,0.7801,0.7801,0.7795,0.77965,45200000.0
2008-05-26 21:45:00,0.77945,0.78035,0.77935,0.78012,65600000.0
2008-05-26 21:50:00,0.77978,0.77988,0.77954,0.77981,60800000.0
2008-05-26 21:55:00,0.77984,0.77995,0.77966,0.77984,59200000.0
2008-05-26 22:00:00,0.77958,0.78018,0.77953,0.78017,44800000.0
2008-05-26 22:05:00,0.77997,0.78044,0.77995,0.78026,54400000.0
2008-05-26 22:10:00,0.78017,0.78112,0.78014,0.78095,30000000.0
2008-05-26 22:15:00,0.78042,0.7806,0.78042,0.78046,28800000.0
2008-05-26 22:20:00,0.7804,0.78042,0.78005,0.78008,39400000.0
2008-05-26 22:25:00,0.78031,0.78031,0.78019,0.78028,27200000.0
2008-05-26 22:30:00,0.78005,0.78032,0.77998,0.78013,59200000.0
2008-05-26 22:35:00,0.78015,0.78027,0.77983,0.78015,42000000.0
2008-05-26 22:40:00,0.78009,0.78017,0.77999,0.78,33600000.0
2008-05-26 22:45:00,0.77987,0.78026,0.7798,0.78022,66000000.0
2008-05-26 22:50:00,0.78027,0.78027,0.77954,0.77957,52800000.0
2008-05-26 22:55:00,0.7796,0.77998,0.7782,0.77944,49600000.0
2008-05-26 23:00:00,0.77916,0.77983,0.77901,0.77934,46400000.0
2008-05-26 23:05:00,0.77912,0.77972,0.77911,0.77954,40000000.0
2008-05-26 23:10:00,0.77954,0.77961,0.7794,0.77958,52800000.0
2008-05-26 23:15:00,0.7792,0.77965,0.77912,0.77933,60200000.0
2008-05-26 23:20:00,0.77934,0.77948,0.77845,0.77926,48000000.0
2008-05-26 23:25:00,0.77939,0.77998,0.77939,0.77989,51200000.0
2008-05-26 23:30:00,0.77967,0.78104,0.77955,0.77955,49600000.0
2008-05-26 23:35:00,0.7798,0.78014,0.77972,0.78013,54400000.0
2008-05-26 23:40:00,0.78005,0.78148,0.78005,0.78027,36800000.0
2008-05-26 23:45:00,0.78023,0.7803,0.77964,0.77982,43200000.0
2008-05-26 23:50:00,0.77984,0.77984,0.77945,0.77963,46400000.0
2008-05-26 23:55:00,0.77965,0.77988,0.77962,0.77977,51200000.0
2008-05-27 00:00:00,0.77962,0.78,0.77916,0.77945,67200000.0
2008-05-27 00:05:00,0.77945,0.77958,0.77937,0.77945,28800000.0
2008-05-27 00:10:00,0.77962,0.77966,0.77829,0.77931,47400000.0
2008-05-27 00:15:00,0.77915,0.7795,0.77841,0.7795,57600000.0
2008-05-27 00:20:00,0.77942,0.77956,0.77923,0.77927,63400000.0
2008-05-27 00:25:00,0.77964,0.77979,0.77932,0.7795,52800000.0
2008-05-27 00:30:00,0.77917,0.77966,0.77917,0.77927,44800000.0
2008-05-27 00:35:00,0.77946,0.77952,0.77927,0.77932,40400000.0
2008-05-27 00:40:00,0.77933,0.77934,0.77893,0.77907,48000000.0
2008-05-27 00:45:00,0.7788,0.77929,0.7788,0.77917,46400000.0
2008-05-27 00:50:00,0.77918,0.77943,0.77897,0.77919,57600000.0
2008-05-27 00:55:00,0.7792,0.77947,0.77919,0.77928,48000000.0
2008-05-27 01:00:00,0.77932,0.77957,0.77917,0.77948,75200000.0
2008-05-27 01:05:00,0.77957,0.7802,0.77943,0.77962,64000000.0
2008-05-27 01:10:00,0.77969,0.77992,0.77917,0.77992,59200000.0
2008-05-27 01:15:00,0.77989,0.77994,0.77869,0.77982,51600000.0
2008-05-27 01:20:00,0.7799,0.78059,0.77956,0.77956,51200000.0
2008-05-27 01:25:00,0.78007,0.78008,0.77945,0.77984,59200000.0
2008-05-27 01:30:00,0.7788,0.77989,0.77877,0.77976,43200000.0
2008-05-27 01:35:00,0.77988,0.78017,0.77911,0.78007,68200000.0
2008-05-27 01:40:00,0.78009,0.78035,0.7797,0.7797,59200000.0
2008-05-27 01:45:00,0.77979,0.78018,0.77937,0.77985,58600000.0
2008-05-27 01:50:00,0.77987,0.78017,0.77971,0.77973,57000000.0
2008-05-27 01:55:00,0.77984,0.78,0.77977,0.77991,62800000.0
2008-05-27 02:00:00,0.77984,0.77986,0.77943,0.7797,44600000.0
2008-05-27 02:05:00,0.77961,0.77994,0.77954,0.77994,60800000.0
2008-05-27 02:10:00,0.77988,0.78022,0.77988,0.78009,51600000.0
2008-05-27 02:15:00,0.78009,0.78081,0.78009,0.78081,53800000.0
2008-05-27 02:20:00,0.7805,0.78075,0.78029,0.78054,59600000.0
2008-05-27 02:25:00,0.78046,0.78051,0.78001,0.78046,62800000.0
2008-05-27 02:30:00,0.78036,0.78047,0.78012,0.78042,48000000.0
2008-05-27 02:35:00,0.78028,0.78095,0.78015,0.78088,67200000.0
2008-05-27 02:40:00,0.78087,0.78121,0.78053,0.78121,69200000.0
2008-05-27 02:45:00,0.78126,0.78129,0.78014,0.7808,67200000.0
2008-05-27 02:50:00,0.78071,0.7811,0.78064,0.7811,65600000.0
2008-05-27 02:55:00,0.78054,0.78083,0.78038,0.78082,62400000.0
2008-05-27 03:00:00,0.78092,0.78307,0.78088,0.78242,57600000.0
2008-05-27 03:05:00,0.78261,0.78327,0.78227,0.78327,57000000.0
2008-05-27 03:10:00,0.78329,0.78329,0.78252,0.78288,72000000.0
2008-05-27 03:15:00,0.78267,0.78267,0.78217,0.78266,52800000.0
2008-05-27 03:20:00,0.78243,0.78293,0.78241,0.78268,59200000.0
2008-05-27 03:25:00,0.78271,0.78271,0.78195,0.78195,54400000.0
2008-05-27 03:30:00,0.78207,0.78271,0.78207,0.78246,51600000.0
2008-05-27 03:35:00,0.78224,0.78246,0.78204,0.78222,65600000.0
2008-05-27 03:40:00,0.78223,0.78248,0.78209,0.78248,45800000.0
2008-05-27 03:45:00,0.78252,0.78276,0.7824,0.78252,55400000.0
2008-05-27 03:50:00,0.78248,0.78257,0.78161,0.78188,70400000.0
2008-05-27 03:55:00,0.78205,0.78225,0.78178,0.7818,61200000.0
2008-05-27 04:00:00,0.78198,0.78198,0.78141,0.78171,59600000.0
2008-05-27 04:05:00,0.78167,0.78206,0.78153,0.78194,60800000.0
2008-05-27 04:10:00,0.78196,0.782,0.78152,0.7818,59200000.0
2008-05-27 04:15:00,0.78185,0.78246,0.78174,0.78246,73600000.0
2008-05-27 04:20:00,0.78226,0.78249,0.78112,0.78233,54800000.0
2008-05-27 04:25:00,0.7823,0.78236,0.78202,0.78229,83200000.0
2008-05-27 04:30:00,0.78231,0.78238,0.78196,0.78231,57600000.0
2008-05-27 04:35:00,0.78232,0.78243,0.78227,0.78234,63400000.0
2008-05-27 04:40:00,0.7822,0.78252,0.7822,0.78245,66600000.0
2008-05-27 04:45:00,0.78239,0.78239,0.78219,0.78232,60800000.0
2008-05-27 04:50:00,0.78234,0.78238,0.78213,0.78213,56000000.0
2008-05-27 04:55:00,0.78218,0.78328,0.78215,0.78328,67200000.0
2008-05-27 05:00:00,0.7832,0.7832,0.78272,0.78272,59200000.0
2008-05-27 05:05:00,0.7827,0.78285,0.78226,0.78249,61800000.0
2008-05-27 05:10:00,0.78254,0.78264,0.78106,0.78106,64000000.0
2008-05-27 05:15:00,0.78107,0.78199,0.78106,0.78191,44800000.0
2008-05-27 05:20:00,0.78154,0.78232,0.78154,0.78226,53200000.0
2008-05-27 05:25:00,0.78219,0.78257,0.78211,0.78245,56000000.0
2008-05-27 05:30:00,0.78248,0.78256,0.78151,0.78208,48000000.0
2008-05-27 05:35:00,0.78217,0.78233,0.7819,0.78197,45800000.0
2008-05-27 05:40:00,0.7822,0.78258,0.78208,0.78223,53200000.0
2008-05-27 05:45:00,0.782,0.78264,0.782,0.78219,72800000.0
2008-05-27 05:50:00,0.78236,0.78245,0.7816,0.78165,67600000.0
2008-05-27 05:55:00,0.78182,0.78182,0.78128,0.78131,62800000.0
2008-05-27 06:00:00,0.78127,0.78127,0.78018,0.78109,68800000.0
2008-05-27 06:05:00,0.781,0.78153,0.78039,0.78153,67600000.0
2008-05-27 06:10:00,0.78159,0.78166,0.78126,0.78163,46400000.0
2008-05-27 06:15:00,0.78173,0.78179,0.78157,0.78161,72000000.0
2008-05-27 06:20:00,0.78154,0.78154,0.78065,0.7812,54200000.0
2008-05-27 06:25:00,0.7812,0.78121,0.78084,0.78107,54400000.0
2008-05-27 06:30:00,0.781,0.78131,0.78091,0.78125,59200000.0
2008-05-27 06:35:00,0.7812,0.78125,0.7798,0.78097,59200000.0
2008-05-27 06:40:00,0.781,0.78111,0.78078,0.78103,54400000.0
2008-05-27 06:45:00,0.7806,0.78114,0.78054,0.78092,74600000.0
2008-05-27 06:50:00,0.78083,0.7812,0.78072,0.78093,61200000.0
2008-05-27 06:55:00,0.78114,0.78138,0.78098,0.78116,47400000.0
2008-05-27 07:00:00,0.78078,0.78125,0.78078,0.78086,70400000.0
2008-05-27 07:05:00,0.78091,0.78098,0.78042,0.78073,44800000.0
2008-05-27 07:10:00,0.78099,0.78107,0.7806,0.78064,62400000.0
2008-05-27 07:15:00,0.78065,0.78114,0.78061,0.78108,54400000.0
2008-05-27 07:20:00,0.78112,0.78145,0.78107,0.78126,52800000.0
2008-05-27 07:25:00,0.78137,0.78191,0.78114,0.78134,67200000.0
2008-05-27 07:30:00,0.7809,0.78154,0.7809,0.78122,72000000.0
2008-05-27 07:35:00,0.78149,0.78155,0.78037,0.78148,65000000.0
2008-05-27 07:40:00,0.7816,0.78222,0.78143,0.78222,68800000.0
2008-05-27 07:45:00,0.78208,0.78226,0.78191,0.78211,65600000.0
2008-05-27 07:50:00,0.78216,0.78216,0.7813,0.78154,57600000.0
2008-05-27 07:55:00,0.78153,0.78252,0.78122,0.78252,59200000.0
2008-05-27 08:00:00,0.78232,0.78234,0.78142,0.78172,62400000.0
2008-05-27 08:05:00,0.78211,0.78256,0.78205,0.78249,68800000.0
2008-05-27 08:10:00,0.78266,0.78323,0.78266,0.7831,67200000.0
2008-05-27 08:15:00,0.78305,0.78316,0.78294,0.78313,56400000.0
2008-05-27 08:20:00,0.7832,0.78378,0.78296,0.78375,59200000.0
2008-05-27 08:25:00,0.78373,0.78465,0.78362,0.78459,68800000.0
2008-05-27 08:30:00,0.78467,0.78471,0.78396,0.78429,72000000.0
2008-05-27 08:35:00,0.78425,0.78426,0.78337,0.78344,110400000.0
2008-05-27 08:40:00,0.78341,0.78377,0.78322,0.78334,70400000.0
2008-05-27 08:45:00,0.78336,0.78336,0.78163,0.78163,107200000.0
2008-05-27 08:50:00,0.78173,0.78237,0.78134,0.78228,168800000.0
2008-05-27 08:55:00,0.78223,0.78278,0.78223,0.78256,80400000.0
2008-05-27 09:00:00,0.78234,0.78239,0.78187,0.7822,99200000.0
2008-05-27 09:05:00,0.78223,0.78231,0.78139,0.78139,120400000.0
2008-05-27 09:10:00,0.78135,0.78164,0.78106,0.78164,120000000.0
2008-05-27 09:15:00,0.78164,0.78165,0.78119,0.78133,136000000.0
2008-05-27 09:20:00,0.78136,0.78193,0.78136,0.78177,94400000.0
2008-05-27 09:25:00,0.78163,0.78191,0.7815,0.78186,133200000.0
2008-05-27 09:30:00,0.78184,0.78253,0.78173,0.78231,128800000.0
2008-05-27 09:35:00,0.7823,0.78232,0.78183,0.78198,282600000.0
2008-05-27 09:40:00,0.78208,0.78214,0.78129,0.78198,296400000.0
2008-05-27 09:45:00,0.78174,0.78186,0.78124,0.78126,101200000.0
2008-05-27 09:50:00,0.78116,0.78182,0.78111,0.7817,328400000.0
2008-05-27 09:55:00,0.78166,0.78189,0.78119,0.78119,252200000.0
2008-05-27 10:00:00,0.78144,0.7817,0.78139,0.78152,286800000.0
2008-05-27 10:05:00,0.78155,0.78244,0.7814,0.78244,202000000.0
2008-05-27 10:10:00,0.78252,0.78266,0.78229,0.78241,264600000.0
2008-05-27 10:15:00,0.78223,0.78223,0.78113,0.78113,174400000.0
2008-05-27 10:20:00,0.78108,0.78134,0.78062,0.78069,272600000.0
2008-05-27 10:25:00,0.78058,0.78058,0.77973,0.7804,275400000.0
2008-05-27 10:30:00,0.78037,0.78044,0.77949,0.7798,169000000.0
2008-05-27 10:35:00,0.7797,0.7797,0.77897,0.7791,94200000.0
2008-05-27 10:40:00,0.77914,0.77941,0.77873,0.77873,168800000.0
2008-05-27 10:45:00,0.77873,0.779,0.77873,0.77874,187200000.0
2008-05-27 10:50:00,0.77895,0.77956,0.77884,0.77938,220000000.0
2008-05-27 10:55:00,0.77927,0.77927,0.77886,0.77886,304800000.0
2008-05-27 11:00:00,0.7788,0.77905,0.77864,0.77875,251600000.0
2008-05-27 11:05:00,0.7788,0.77887,0.77853,0.7788,195800000.0
2008-05-27 11:10:00,0.77878,0.77916,0.77871,0.77873,306400000.0
2008-05-27 11:15:00,0.77805,0.77871,0.77805,0.77868,228200000.0
2008-05-27 11:20:00,0.77872,0.77946,0.77871,0.77934,242600000.0
2008-05-27 11:25:00,0.77922,0.77992,0.77904,0.77977,247000000.0
2008-05-27 11:30:00,0.77983,0.78,0.77942,0.77948,129000000.0
2008-05-27 11:35:00,0.77951,0.78009,0.77937,0.78005,176800000.0
2008-05-27 11:40:00,0.78007,0.78029,0.7798,0.7798,167400000.0
2008-05-27 11:45:00,0.77961,0.78023,0.77958,0.77994,143200000.0
2008-05-27 11:50:00,0.78001,0.78039,0.77962,0.78024,189200000.0
2008-05-27 11:55:00,0.78012,0.78016,0.77992,0.78009,214400000.0
2008-05-27 12:00:00,0.7801,0.78051,0.78005,0.7805,118400000.0
2008-05-27 12:05:00,0.78052,0.78077,0.78037,0.78052,129600000.0
2008-05-27 12:10:00,0.78061,0.78129,0.78061,0.78092,136400000.0
2008-05-27 12:15:00,0.78094,0.78096,0.78033,0.78055,183400000.0
2008-05-27 12:20:00,0.78046,0.78077,0.78024,0.78074,199800000.0
2008-05-27 12:25:00,0.78038,0.7809,0.77945,0.77973,254800000.0
2008-05-27 12:30:00,0.78093,0.78116,0.77986,0.78114,187000000.0
2008-05-27 12:35:00,0.78138,0.78153,0.78091,0.7811,152000000.0
2008-05-27 12:40:00,0.78141,0.78154,0.78113,0.78117,73000000.0
2008-05-27 12:45:00,0.78126,0.78128,0.78028,0.78064,198800000.0
2008-05-27 12:50:00,0.78069,0.78076,0.78058,0.78071,120800000.0
2008-05-27 12:55:00,0.78086,0.78161,0.7807,0.78161,108800000.0
2008-05-27 13:00:00,0.78157,0.78157,0.781,0.78105,88000000.0
2008-05-27 13:05:00,0.78103,0.78123,0.78044,0.78123,124800000.0
2008-05-27 13:10:00,0.78131,0.78131,0.78081,0.78106,105600000.0
2008-05-27 13:15:00,0.78097,0.78102,0.78037,0.78062,180800000.0
2008-05-27 13:20:00,0.78056,0.7808,0.78033,0.78033,144000000.0
2008-05-27 13:25:00,0.78014,0.7806,0.78005,0.7802,141200000.0
2008-05-27 13:30:00,0.78029,0.78054,0.77974,0.77991,205200000.0
2008-05-27 13:35:00,0.77985,0.77998,0.77972,0.7798,126400000.0
2008-05-27 13:40:00,0.77983,0.78063,0.77983,0.78039,85800000.0
2008-05-27 13:45:00,0.78036,0.78061,0.78014,0.78024,102400000.0
2008-05-27 13:50:00,0.78035,0.78046,0.78023,0.78042,93200000.0
2008-05-27 13:55:00,0.78057,0.78068,0.78049,0.78056,138600000.0
2008-05-27 14:00:00,0.78055,0.78056,0.78036,0.78046,67200000.0
2008-05-27 14:05:00,0.78052,0.78076,0.78019,0.78076,113600000.0
2008-05-27 14:10:00,0.78058,0.78083,0.78028,0.78041,138000000.0
2008-05-27 14:15:00,0.78049,0.78058,0.78018,0.78033,90600000.0
2008-05-27 14:20:00,0.78035,0.78035,0.77992,0.78015,70400000.0
2008-05-27 14:25:00,0.77994,0.78043,0.77974,0.78042,72000000.0
2008-05-27 14:30:00,0.78034,0.78045,0.78007,0.78029,64000000.0
2008-05-27 14:35:00,0.78043,0.78043,0.77981,0.77991,62400000.0
2008-05-27 14:40:00,0.7798,0.77996,0.77954,0.77967,78400000.0
2008-05-27 14:45:00,0.77977,0.78021,0.77977,0.7801,60800000.0
2008-05-27 14:50:00,0.7801,0.78102,0.7801,0.78095,64400000.0
2008-05-27 14:55:00,0.78122,0.78157,0.78084,0.78144,60800000.0
2008-05-27 15:00:00,0.78146,0.78149,0.78078,0.78079,70200000.0
2008-05-27 15:05:00,0.78067,0.78166,0.78038,0.78164,69800000.0
2008-05-27 15:10:00,0.78165,0.78185,0.78094,0.78132,66600000.0
2008-05-27 15:15:00,0.78155,0.78229,0.78155,0.7818,72400000.0
2008-05-27 15:20:00,0.78176,0.78206,0.78115,0.78144,68800000.0
2008-05-27 15:25:00,0.78128,0.78181,0.78096,0.78178,62400000.0
2008-05-27 15:30:00,0.78177,0.78215,0.78077,0.782,62400000.0
2008-05-27 15:35:00,0.78201,0.78201,0.7809,0.78193,72000000.0
2008-05-27 15:40:00,0.78194,0.78249,0.78182,0.78244,81400000.0
2008-05-27 15:45:00,0.78241,0.78303,0.78241,0.78301,76800000.0
2008-05-27 15:50:00,0.78292,0.78323,0.78259,0.78323,65600000.0
2008-05-27 15:55:00,0.78305,0.78305,0.78129,0.78227,74600000.0
2008-05-27 16:00:00,0.78216,0.78299,0.78213,0.78248,59200000.0
2008-05-27 16:05:00,0.78247,0.7831,0.78172,0.7831,70400000.0
2008-05-27 16:10:00,0.78304,0.78357,0.78304,0.78344,67200000.0
2008-05-27 16:15:00,0.7834,0.7837,0.78319,0.78341,70400000.0
2008-05-27 16:20:00,0.78336,0.7847,0.78335,0.7847,67200000.0
2008-05-27 16:25:00,0.78496,0.78581,0.78496,0.78557,75200000.0
2008-05-27 16:30:00,0.7856,0.78564,0.78458,0.78465,59600000.0
2008-05-27 16:35:00,0.78458,0.78496,0.78458,0.78482,62400000.0
2008-05-27 16:40:00,0.7849,0.7849,0.78424,0.78424,64000000.0
2008-05-27 16:45:00,0.78398,0.7842,0.78373,0.784,72000000.0
2008-05-27 16:50:00,0.78404,0.78456,0.78397,0.78453,64400000.0
2008-05-27 16:55:00,0.78457,0.7854,0.78425,0.78517,66000000.0
2008-05-27 17:00:00,0.78525,0.78543,0.7851,0.7851,69800000.0
2008-05-27 17:05:00,0.78512,0.78512,0.78379,0.78382,64000000.0
2008-05-27 17:10:00,0.78388,0.7842,0.7838,0.78382,68200000.0
2008-05-27 17:15:00,0.78372,0.78401,0.78365,0.78381,73600000.0
2008-05-27 17:20:00,0.78394,0.78413,0.78359,0.78413,62400000.0
2008-05-27 17:25:00,0.78416,0.78442,0.78376,0.78442,67600000.0
2008-05-27 17:30:00,0.7844,0.78442,0.78383,0.78413,66000000.0
2008-05-27 17:35:00,0.78413,0.78428,0.78393,0.7841,67200000.0
2008-05-27 17:40:00,0.78407,0.78416,0.78372,0.78385,68800000.0
2008-05-27 17:45:00,0.78389,0.78392,0.78299,0.78316,68800000.0
2008-05-27 17:50:00,0.78306,0.78388,0.78306,0.78382,68800000.0
2008-05-27 17:55:00,0.7838,0.78399,0.78373,0.78383,72000000.0
2008-05-27 18:00:00,0.78386,0.78404,0.7835,0.78396,67200000.0
2008-05-27 18:05:00,0.78394,0.78394,0.78352,0.7836,58600000.0
2008-05-27 18:10:00,0.78364,0.78399,0.78314,0.78399,60800000.0
2008-05-27 18:15:00,0.78399,0.78438,0.78395,0.78419,75200000.0
2008-05-27 18:20:00,0.78421,0.78426,0.78365,0.78368,59200000.0
2008-05-27 18:25:00,0.78423,0.78426,0.78379,0.78409,65600000.0
2008-05-27 18:30:00,0.78391,0.78405,0.78354,0.78376,65600000.0
2008-05-27 18:35:00,0.78377,0.78381,0.78322,0.78358,60800000.0
2008-05-27 18:40:00,0.78362,0.78451,0.78349,0.78444,68200000.0
2008-05-27 18:45:00,0.78384,0.78409,0.78356,0.78409,59200000.0
2008-05-27 18:50:00,0.7839,0.78413,0.78359,0.78374,61200000.0
2008-05-27 18:55:00,0.78392,0.78406,0.78384,0.784,73400000.0
2008-05-27 19:00:00,0.78408,0.78506,0.78377,0.78403,72000000.0
2008-05-27 19:05:00,0.78414,0.78428,0.7836,0.78428,58600000.0
2008-05-27 19:10:00,0.78432,0.78432,0.78348,0.78348,70400000.0
2008-05-27 19:15:00,0.78352,0.78402,0.78352,0.7838,68200000.0
2008-05-27 19:20:00,0.78391,0.78403,0.78357,0.78393,70400000.0
2008-05-27 19:25:00,0.78397,0.78398,0.78323,0.78337,62400000.0
2008-05-27 19:30:00,0.78368,0.78372,0.7834,0.78345,60800000.0
2008-05-27 19:35:00,0.78344,0.78344,0.78293,0.7834,64000000.0
2008-05-27 19:40:00,0.78336,0.78355,0.7831,0.78355,78400000.0
2008-05-27 19:45:00,0.78357,0.78373,0.78321,0.78353,59200000.0
2008-05-27 19:50:00,0.78355,0.78385,0.78347,0.78377,67600000.0
2008-05-27 19:55:00,0.78383,0.78417,0.78347,0.78417,68800000.0
2008-05-27 20:00:00,0.7844,0.7844,0.78406,0.78416,65000000.0
2008-05-27 20:05:00,0.78407,0.78419,0.78354,0.78419,62400000.0
2008-05-27 20:10:00,0.78413,0.78432,0.78388,0.78432,66000000.0
2008-05-27 20:15:00,0.7842,0.7842,0.78345,0.78352,46400000.0
2008-05-27 20:20:00,0.78397,0.78405,0.78393,0.784,57600000.0
2008-05-27 20:25:00,0.78373,0.78397,0.78366,0.78384,44800000.0
2008-05-27 20:30:00,0.78348,0.78424,0.7834,0.78424,59200000.0
2008-05-27 20:35:00,0.78439,0.78454,0.78425,0.78443,57600000.0
2008-05-27 20:40:00,0.78442,0.78476,0.78343,0.78476,56000000.0
2008-05-27 20:45:00,0.7848,0.78494,0.78468,0.78468,59200000.0
2008-05-27 20:50:00,0.78472,0.78538,0.7847,0.78494,57600000.0
2008-05-27 20:55:00,0.78465,0.78505,0.78465,0.7848,59200000.0
2008-05-27 21:00:00,0.78484,0.78494,0.78453,0.78466,57600000.0
2008-05-27 21:05:00,0.78462,0.78487,0.78402,0.78487,46400000.0
2008-05-27 21:10:00,0.78491,0.78494,0.78457,0.78477,49600000.0
2008-05-27 21:15:00,0.78475,0.7848,0.78432,0.78433,57000000.0
2008-05-27 21:20:00,0.78419,0.78432,0.78374,0.78384,49600000.0
2008-05-27 21:25:00,0.7838,0.7842,0.78271,0.78412,46400000.0
2008-05-27 21:30:00,0.78421,0.78448,0.78414,0.78448,59200000.0
2008-05-27 21:35:00,0.78448,0.78455,0.78427,0.78453,54800000.0
2008-05-27 21:40:00,0.78477,0.78492,0.78462,0.78487,52800000.0
2008-05-27 21:45:00,0.78451,0.78516,0.78451,0.78478,60800000.0
2008-05-27 21:50:00,0.78475,0.78475,0.78421,0.78428,60800000.0
2008-05-27 21:55:00,0.78418,0.78429,0.7837,0.78423,59200000.0
2008-05-27 22:00:00,0.78419,0.78419,0.78382,0.78418,56000000.0
2008-05-27 22:05:00,0.78422,0.78468,0.784,0.784,60800000.0
2008-05-27 22:10:00,0.78412,0.78418,0.78345,0.78382,57600000.0
2008-05-27 22:15:00,0.78392,0.78443,0.78383,0.78443,48000000.0
2008-05-27 22:20:00,0.78446,0.78457,0.78425,0.78434,58600000.0
2008-05-27 22:25:00,0.78425,0.78444,0.78412,0.78441,54400000.0
2008-05-27 22:30:00,0.78438,0.78444,0.78385,0.78405,71200000.0
2008-05-27 22:35:00,0.7842,0.78448,0.7842,0.78441,50000000.0
2008-05-27 22:40:00,0.78436,0.78448,0.78402,0.78446,56000000.0
2008-05-27 22:45:00,0.78429,0.78433,0.78403,0.7842,68800000.0
2008-05-27 22:50:00,0.78422,0.78443,0.784,0.78419,59000000.0
2008-05-27 22:55:00,0.78497,0.78499,0.78294,0.78399,65600000.0
2008-05-27 23:00:00,0.78384,0.7844,0.78384,0.7844,61200000.0
2008-05-27 23:05:00,0.78396,0.78423,0.78375,0.78393,47400000.0
2008-05-27 23:10:00,0.78387,0.7841,0.78377,0.78388,64000000.0
2008-05-27 23:15:00,0.7835,0.78422,0.78342,0.78411,60800000.0
2008-05-27 23:20:00,0.78431,0.78454,0.78321,0.78454,61800000.0
2008-05-27 23:25:00,0.78452,0.78453,0.78371,0.78371,53800000.0
2008-05-27 23:30:00,0.78388,0.78409,0.7837,0.78375,38400000.0
2008-05-27 23:35:00,0.7838,0.78389,0.78354,0.78357,67600000.0
2008-05-27 23:40:00,0.78367,0.78397,0.78361,0.78361,41600000.0
2008-05-27 23:45:00,0.7834,0.78375,0.7832,0.78374,35200000.0
2008-05-27 23:50:00,0.78385,0.78437,0.78383,0.78418,46400000.0
2008-05-27 23:55:00,0.7844,0.7844,0.784,0.78422,76800000.0
2008-05-28 00:00:00,0.78424,0.7847,0.78424,0.78456,66600000.0
2008-05-28 00:05:00,0.78461,0.78461,0.78422,0.7844,51200000.0
2008-05-28 00:10:00,0.78431,0.78435,0.78324,0.78431,48000000.0
2008-05-28 00:15:00,0.78427,0.7844,0.78413,0.78417,32000000.0
2008-05-28 00:20:00,0.78438,0.78438,0.78414,0.78435,32000000.0
2008-05-28 00:25:00,0.78435,0.78478,0.78401,0.78478,36800000.0
2008-05-28 00:30:00,0.78408,0.78424,0.78369,0.78386,36800000.0
2008-05-28 00:35:00,0.78398,0.78437,0.78373,0.78437,52800000.0
2008-05-28 00:40:00,0.78423,0.78424,0.78392,0.78392,65000000.0
2008-05-28 00:45:00,0.7838,0.78389,0.7833,0.7835,43200000.0
2008-05-28 00:50:00,0.78336,0.78357,0.7833,0.78346,44800000.0
2008-05-28 00:55:00,0.78342,0.78365,0.7833,0.78358,51200000.0
2008-05-28 01:00:00,0.78355,0.78381,0.78337,0.78339,75200000.0
2008-05-28 01:05:00,0.78372,0.78375,0.78332,0.78361,46400000.0
2008-05-28 01:10:00,0.78363,0.78383,0.78357,0.78367,58600000.0
2008-05-28 01:15:00,0.78368,0.78379,0.78337,0.7835,46400000.0
2008-05-28 01:20:00,0.78359,0.78373,0.78344,0.78344,59200000.0
2008-05-28 01:25:00,0.78356,0.78374,0.78312,0.78316,48000000.0
2008-05-28 01:30:00,0.78245,0.78368,0.78224,0.78336,57600000.0
2008-05-28 01:35:00,0.78353,0.78372,0.78238,0.78345,68800000.0
2008-05-28 01:40:00,0.78351,0.78351,0.78321,0.78327,48400000.0
2008-05-28 01:45:00,0.78329,0.78342,0.78324,0.78342,25600000.0
2008-05-28 01:50:00,0.78304,0.78348,0.78301,0.78301,43200000.0
2008-05-28 01:55:00,0.7829,0.78302,0.78277,0.78297,61800000.0
2008-05-28 02:00:00,0.78294,0.78302,0.78256,0.78294,53800000.0
2008-05-28 02:05:00,0.78297,0.78308,0.78266,0.78281,49600000.0
2008-05-28 02:10:00,0.78272,0.78293,0.78254,0.78254,51200000.0
2008-05-28 02:15:00,0.78251,0.78282,0.78215,0.78271,43200000.0
2008-05-28 02:20:00,0.78244,0.783,0.7822,0.7823,59200000.0
2008-05-28 02:25:00,0.78274,0.78279,0.7825,0.78251,52800000.0
2008-05-28 02:30:00,0.78248,0.78265,0.78223,0.78245,54400000.0
2008-05-28 02:35:00,0.7824,0.78305,0.78237,0.78305,57600000.0
2008-05-28 02:40:00,0.7831,0.78339,0.78274,0.78286,63400000.0
2008-05-28 02:45:00,0.78306,0.78325,0.78302,0.78312,52800000.0
2008-05-28 02:50:00,0.78306,0.78334,0.7829,0.78297,65600000.0
2008-05-28 02:55:00,0.78292,0.78292,0.78236,0.78236,62400000.0
2008-05-28 03:00:00,0.78225,0.78226,0.78155,0.78176,52800000.0
2008-05-28 03:05:00,0.78157,0.78175,0.78134,0.78173,57600000.0
2008-05-28 03:10:00,0.78179,0.78193,0.78116,0.7813,71400000.0
2008-05-28 03:15:00,0.78136,0.78161,0.78101,0.78126,51600000.0
2008-05-28 03:20:00,0.78148,0.78155,0.78087,0.78096,62400000.0
2008-05-28 03:25:00,0.78123,0.78134,0.78099,0.78099,60800000.0
2008-05-28 03:30:00,0.78112,0.78164,0.78106,0.78131,52800000.0
2008-05-28 03:35:00,0.7813,0.78166,0.78125,0.78132,65600000.0
2008-05-28 03:40:00,0.78092,0.7814,0.7808,0.7812,60800000.0
2008-05-28 03:45:00,0.7813,0.78189,0.7813,0.78189,49600000.0
2008-05-28 03:50:00,0.78187,0.78237,0.78176,0.78192,70800000.0
2008-05-28 03:55:00,0.78238,0.7827,0.782,0.78259,60200000.0
2008-05-28 04:00:00,0.78211,0.78278,0.782,0.78222,59200000.0
2008-05-28 04:05:00,0.78238,0.78242,0.78141,0.7818,65600000.0
2008-05-28 04:10:00,0.78175,0.7825,0.78156,0.7825,52800000.0
2008-05-28 04:15:00,0.78252,0.78252,0.7818,0.78231,73000000.0
2008-05-28 04:20:00,0.78249,0.78273,0.78143,0.78248,54400000.0
2008-05-28 04:25:00,0.78244,0.78276,0.78206,0.78243,73600000.0
2008-05-28 04:30:00,0.78282,0.78379,0.78282,0.78378,57000000.0
2008-05-28 04:35:00,0.7837,0.78374,0.78341,0.78374,64000000.0
2008-05-28 04:40:00,0.78357,0.78385,0.78325,0.78365,69800000.0
2008-05-28 04:45:00,0.78379,0.78381,0.78256,0.78273,67600000.0
2008-05-28 04:50:00,0.78287,0.78337,0.78276,0.78329,52800000.0
2008-05-28 04:55:00,0.7834,0.7838,0.78297,0.78377,51200000.0
2008-05-28 05:00:00,0.78335,0.78393,0.78319,0.78353,49600000.0
2008-05-28 05:05:00,0.78363,0.78388,0.78297,0.78346,62400000.0
2008-05-28 05:10:00,0.7838,0.78388,0.7835,0.78359,64400000.0
2008-05-28 05:15:00,0.78361,0.78365,0.78288,0.78332,41400000.0
2008-05-28 05:20:00,0.78362,0.78369,0.78282,0.78288,53200000.0
2008-05-28 05:25:00,0.78302,0.78302,0.78246,0.78249,56400000.0
2008-05-28 05:30:00,0.78247,0.7829,0.78153,0.7829,56000000.0
2008-05-28 05:35:00,0.7829,0.78325,0.78279,0.78288,51200000.0
2008-05-28 05:40:00,0.78279,0.78302,0.78272,0.78302,46400000.0
2008-05-28 05:45:00,0.78239,0.78286,0.78239,0.78267,48000000.0
2008-05-28 05:50:00,0.7831,0.7831,0.78226,0.78242,67000000.0
2008-05-28 05:55:00,0.78257,0.78279,0.7825,0.78273,46400000.0
2008-05-28 06:00:00,0.78285,0.78323,0.78198,0.78315,68800000.0
2008-05-28 06:05:00,0.7832,0.7832,0.78142,0.7825,67000000.0
2008-05-28 06:10:00,0.78321,0.78328,0.78282,0.78298,57600000.0
2008-05-28 06:15:00,0.78237,0.7828,0.7822,0.78227,59200000.0
2008-05-28 06:20:00,0.78259,0.78269,0.78211,0.78216,57600000.0
2008-05-28 06:25:00,0.78266,0.78308,0.78263,0.78263,40000000.0
2008-05-28 06:30:00,0.78244,0.78281,0.7824,0.78245,51200000.0
2008-05-28 06:35:00,0.78282,0.78311,0.78175,0.78297,48400000.0
2008-05-28 06:40:00,0.78281,0.78318,0.78248,0.78278,52800000.0
2008-05-28 06:45:00,0.78322,0.78335,0.78272,0.78289,75200000.0
2008-05-28 06:50:00,0.78326,0.78366,0.7827,0.78334,61200000.0
2008-05-28 06:55:00,0.78331,0.78332,0.78289,0.78297,60800000.0
2008-05-28 07:00:00,0.78277,0.78339,0.78275,0.78339,56400000.0
2008-05-28 07:05:00,0.78357,0.78363,0.78281,0.78331,58400000.0
2008-05-28 07:10:00,0.78325,0.78325,0.78312,0.78321,62400000.0
2008-05-28 07:15:00,0.78288,0.7836,0.78287,0.7836,25600000.0
2008-05-28 07:20:00,0.78372,0.78381,0.78329,0.78352,52800000.0
2008-05-28 07:25:00,0.7837,0.7837,0.78313,0.78365,69200000.0
2008-05-28 07:30:00,0.78348,0.78427,0.78348,0.78413,72400000.0
2008-05-28 07:35:00,0.7842,0.7842,0.78277,0.78383,65600000.0
2008-05-28 07:40:00,0.78394,0.78426,0.78391,0.78402,69200000.0
2008-05-28 07:45:00,0.78386,0.78386,0.78329,0.78345,65600000.0
2008-05-28 07:50:00,0.78333,0.78344,0.78296,0.78338,58000000.0
2008-05-28 07:55:00,0.78331,0.78362,0.78325,0.78351,59200000.0
2008-05-28 08:00:00,0.78328,0.78339,0.78272,0.78322,62400000.0
2008-05-28 08:05:00,0.78329,0.78343,0.78298,0.78312,68200000.0
2008-05-28 08:10:00,0.78313,0.7835,0.78303,0.78347,66600000.0
2008-05-28 08:15:00,0.78364,0.78391,0.78347,0.78391,56400000.0
2008-05-28 08:20:00,0.78379,0.78381,0.78323,0.78344,58600000.0
2008-05-28 08:25:00,0.78332,0.78332,0.78246,0.78297,68800000.0
2008-05-28 08:30:00,0.78311,0.78319,0.78289,0.78306,72000000.0
2008-05-28 08:35:00,0.78316,0.7835,0.78308,0.78325,110400000.0
2008-05-28 08:40:00,0.78316,0.78316,0.78259,0.78286,70200000.0
2008-05-28 08:45:00,0.78282,0.78329,0.78271,0.78305,107200000.0
2008-05-28 08:50:00,0.78325,0.78371,0.7831,0.78349,169600000.0
2008-05-28 08:55:00,0.7833,0.78342,0.78297,0.7833,80000000.0
2008-05-28 09:00:00,0.7833,0.7834,0.78268,0.78317,99200000.0
2008-05-28 09:05:00,0.7832,0.78349,0.78272,0.78313,120000000.0
2008-05-28 09:10:00,0.78351,0.78356,0.78295,0.78327,120400000.0
2008-05-28 09:15:00,0.78319,0.78336,0.78301,0.78324,135400000.0
2008-05-28 09:20:00,0.78322,0.78344,0.78284,0.78333,95200000.0
2008-05-28 09:25:00,0.78316,0.7833,0.78294,0.78324,133200000.0
2008-05-28 09:30:00,0.78338,0.78345,0.7823,0.78263,128400000.0
2008-05-28 09:35:00,0.78253,0.78275,0.78222,0.78243,282600000.0
2008-05-28 09:40:00,0.7824,0.78259,0.78177,0.78221,297000000.0
2008-05-28 09:45:00,0.7822,0.78255,0.7822,0.78239,101800000.0
2008-05-28 09:50:00,0.78229,0.78246,0.78223,0.78231,328200000.0
2008-05-28 09:55:00,0.78231,0.78268,0.78227,0.78245,253200000.0
2008-05-28 10:00:00,0.78256,0.78324,0.78256,0.78291,286400000.0
2008-05-28 10:05:00,0.78305,0.78307,0.78228,0.78243,202400000.0
2008-05-28 10:10:00,0.7822,0.7822,0.78133,0.78143,265400000.0
2008-05-28 10:15:00,0.78143,0.78143,0.78048,0.78064,174800000.0
2008-05-28 10:20:00,0.78076,0.7811,0.78001,0.78096,272400000.0
2008-05-28 10:25:00,0.78105,0.78169,0.78103,0.78129,275200000.0
2008-05-28 10:30:00,0.78145,0.78177,0.78145,0.78148,168400000.0
2008-05-28 10:35:00,0.78143,0.78166,0.78116,0.78166,93800000.0
2008-05-28 10:40:00,0.78182,0.78192,0.78147,0.78148,168400000.0
2008-05-28 10:45:00,0.7816,0.78176,0.78104,0.78116,186600000.0
2008-05-28 10:50:00,0.78122,0.78128,0.78048,0.78073,219000000.0
2008-05-28 10:55:00,0.78095,0.78126,0.78095,0.78096,302600000.0
2008-05-28 11:00:00,0.78089,0.7816,0.78088,0.78116,252000000.0
2008-05-28 11:05:00,0.781,0.78115,0.78063,0.78092,198800000.0
2008-05-28 11:10:00,0.78113,0.78113,0.78063,0.78079,304400000.0
2008-05-28 11:15:00,0.7807,0.7807,0.78002,0.78065,228200000.0
2008-05-28 11:20:00,0.78071,0.78114,0.78071,0.78099,243600000.0
2008-05-28 11:25:00,0.78112,0.78116,0.78051,0.78063,248000000.0
2008-05-28 11:30:00,0.78072,0.7809,0.78031,0.78077,129000000.0
2008-05-28 11:35:00,0.78082,0.78084,0.78016,0.78024,175800000.0
2008-05-28 11:40:00,0.78029,0.78116,0.78029,0.78082,168800000.0
2008-05-28 11:45:00,0.78084,0.78096,0.78002,0.78002,142400000.0
2008-05-28 11:50:00,0.77988,0.78094,0.77984,0.78073,188600000.0
2008-05-28 11:55:00,0.78067,0.78136,0.78067,0.78136,212600000.0
2008-05-28 12:00:00,0.7812,0.78177,0.78092,0.78177,118200000.0
2008-05-28 12:05:00,0.78176,0.78186,0.78114,0.78121,130000000.0
2008-05-28 12:10:00,0.78124,0.78147,0.78114,0.78126,138000000.0
2008-05-28 12:15:00,0.78116,0.78116,0.78051,0.78099,183400000.0
2008-05-28 12:20:00,0.78105,0.78138,0.78038,0.78091,200400000.0
2008-05-28 12:25:00,0.78128,0.7815,0.77945,0.77982,252200000.0
2008-05-28 12:30:00,0.7809,0.7809,0.77981,0.78085,186600000.0
2008-05-28 12:35:00,0.78052,0.78092,0.78028,0.78069,152000000.0
2008-05-28 12:40:00,0.78076,0.78096,0.78043,0.7809,87400000.0
2008-05-28 12:45:00,0.78101,0.78114,0.78035,0.78093,198800000.0
2008-05-28 12:50:00,0.78102,0.78108,0.78054,0.78098,119400000.0
2008-05-28 12:55:00,0.78093,0.78157,0.78071,0.7814,108200000.0
2008-05-28 13:00:00,0.78082,0.78136,0.78082,0.78102,88400000.0
2008-05-28 13:05:00,0.78104,0.78109,0.78075,0.78097,125600000.0
2008-05-28 13:10:00,0.78099,0.78111,0.78093,0.78096,106400000.0
2008-05-28 13:15:00,0.78096,0.781,0.78003,0.78003,180800000.0
2008-05-28 13:20:00,0.77991,0.78016,0.77975,0.77982,144000000.0
2008-05-28 13:25:00,0.77974,0.78025,0.77972,0.77986,140800000.0
2008-05-28 13:30:00,0.77984,0.78062,0.77984,0.78058,205800000.0
2008-05-28 13:35:00,0.7805,0.78066,0.78018,0.78018,126400000.0
2008-05-28 13:40:00,0.78002,0.78054,0.77988,0.78034,85800000.0
2008-05-28 13:45:00,0.78038,0.78064,0.78009,0.78039,102400000.0
2008-05-28 13:50:00,0.78048,0.78073,0.78004,0.78012,93200000.0
2008-05-28 13:55:00,0.78026,0.78071,0.78026,0.7807,139200000.0
2008-05-28 14:00:00,0.78058,0.78084,0.78044,0.78083,67200000.0
2008-05-28 14:05:00,0.78085,0.78094,0.78035,0.7804,113600000.0
2008-05-28 14:10:00,0.78103,0.78114,0.7807,0.7807,137000000.0
2008-05-28 14:15:00,0.78062,0.78065,0.77984,0.78003,91200000.0
2008-05-28 14:20:00,0.77994,0.78018,0.77946,0.77985,70800000.0
2008-05-28 14:25:00,0.77987,0.78097,0.77965,0.78074,71400000.0
2008-05-28 14:30:00,0.78062,0.78062,0.77896,0.77896,64000000.0
2008-05-28 14:35:00,0.77905,0.78006,0.77904,0.78006,62400000.0
2008-05-28 14:40:00,0.78005,0.78009,0.77956,0.77956,78800000.0
2008-05-28 14:45:00,0.77963,0.77973,0.77942,0.77958,60800000.0
2008-05-28 14:50:00,0.77968,0.78035,0.77965,0.78022,64000000.0
2008-05-28 14:55:00,0.78023,0.78025,0.77972,0.77982,60800000.0
2008-05-28 15:00:00,0.77976,0.78042,0.7795,0.78023,70400000.0
2008-05-28 15:05:00,0.78018,0.78031,0.77994,0.78018,70400000.0
2008-05-28 15:10:00,0.78008,0.78072,0.78008,0.78056,67200000.0
2008-05-28 15:15:00,0.7801,0.78106,0.78002,0.7809,71400000.0
2008-05-28 15:20:00,0.78098,0.78113,0.78058,0.78092,68800000.0
2008-05-28 15:25:00,0.78074,0.78128,0.78052,0.78128,62800000.0
2008-05-28 15:30:00,0.78119,0.78119,0.77942,0.78069,62400000.0
2008-05-28 15:35:00,0.78046,0.78046,0.77889,0.77983,72400000.0
2008-05-28 15:40:00,0.77992,0.78004,0.7796,0.77997,81600000.0
2008-05-28 15:45:00,0.77999,0.78017,0.77951,0.77951,77200000.0
2008-05-28 15:50:00,0.77917,0.77921,0.77815,0.77816,65600000.0
2008-05-28 15:55:00,0.77819,0.77821,0.77711,0.77804,76000000.0
2008-05-28 16:00:00,0.77821,0.77848,0.778,0.77848,59200000.0
2008-05-28 16:05:00,0.77851,0.77905,0.7775,0.77905,70400000.0
2008-05-28 16:10:00,0.77894,0.77933,0.77845,0.77925,67200000.0
2008-05-28 16:15:00,0.77913,0.77921,0.77886,0.77901,69800000.0
2008-05-28 16:20:00,0.77896,0.7792,0.77837,0.77838,67200000.0
2008-05-28 16:25:00,0.77844,0.7786,0.77835,0.77859,74000000.0
2008-05-28 16:30:00,0.7786,0.77882,0.7784,0.77859,60200000.0
2008-05-28 16:35:00,0.77854,0.77907,0.77839,0.77878,62400000.0
2008-05-28 16:40:00,0.77879,0.77908,0.77872,0.77872,63400000.0
2008-05-28 16:45:00,0.77852,0.77853,0.77806,0.77835,72000000.0
2008-05-28 16:50:00,0.7784,0.77883,0.7784,0.77883,63400000.0
2008-05-28 16:55:00,0.77884,0.77894,0.778,0.77801,65600000.0
2008-05-28 17:00:00,0.77799,0.77841,0.77772,0.77817,70400000.0
2008-05-28 17:05:00,0.7783,0.7784,0.77819,0.77819,64000000.0
2008-05-28 17:10:00,0.77814,0.7783,0.77778,0.77796,68800000.0
2008-05-28 17:15:00,0.77804,0.77857,0.77801,0.77801,74000000.0
2008-05-28 17:20:00,0.7781,0.77811,0.77763,0.77763,62400000.0
2008-05-28 17:25:00,0.7778,0.77837,0.7776,0.77837,67600000.0
2008-05-28 17:30:00,0.77854,0.7786,0.77805,0.77811,65600000.0
2008-05-28 17:35:00,0.77822,0.77847,0.77739,0.77768,67200000.0
2008-05-28 17:40:00,0.77811,0.77843,0.777,0.77723,68800000.0
2008-05-28 17:45:00,0.77768,0.77768,0.77719,0.77751,69200000.0
2008-05-28 17:50:00,0.77728,0.7775,0.77703,0.77709,58000000.0
2008-05-28 17:55:00,0.77727,0.77758,0.77695,0.77716,72000000.0
2008-05-28 18:00:00,0.77666,0.77711,0.77634,0.77682,67200000.0
2008-05-28 18:05:00,0.77668,0.77713,0.77666,0.77712,59200000.0
2008-05-28 18:10:00,0.77723,0.7774,0.77719,0.7774,60800000.0
2008-05-28 18:15:00,0.77756,0.77794,0.77737,0.77764,75600000.0
2008-05-28 18:20:00,0.77794,0.77794,0.77661,0.77679,60000000.0
2008-05-28 18:25:00,0.7768,0.77694,0.77668,0.77679,65600000.0
2008-05-28 18:30:00,0.77691,0.77709,0.77651,0.77651,65600000.0
2008-05-28 18:35:00,0.77652,0.7768,0.77557,0.77565,60800000.0
2008-05-28 18:40:00,0.77603,0.7766,0.7749,0.77595,67200000.0
2008-05-28 18:45:00,0.77568,0.77642,0.77568,0.77579,59600000.0
2008-05-28 18:50:00,0.77568,0.77638,0.77568,0.77585,70400000.0
2008-05-28 18:55:00,0.77609,0.77642,0.77583,0.77621,73600000.0
2008-05-28 19:00:00,0.77565,0.77655,0.77565,0.77652,70400000.0
2008-05-28 19:05:00,0.77641,0.77659,0.77619,0.77659,59200000.0
2008-05-28 19:10:00,0.7767,0.7767,0.77623,0.77623,52800000.0
2008-05-28 19:15:00,0.77656,0.77665,0.77601,0.77637,68200000.0
2008-05-28 19:20:00,0.77648,0.77662,0.77602,0.77619,70400000.0
2008-05-28 19:25:00,0.77649,0.77683,0.77642,0.77683,62400000.0
2008-05-28 19:30:00,0.77645,0.77765,0.77645,0.77759,61200000.0
2008-05-28 19:35:00,0.77753,0.77772,0.77694,0.77723,52800000.0
2008-05-28 19:40:00,0.7769,0.77778,0.7769,0.77749,78400000.0
2008-05-28 19:45:00,0.77756,0.7778,0.77736,0.77778,53800000.0
2008-05-28 19:50:00,0.7777,0.77797,0.77735,0.7774,66600000.0
2008-05-28 19:55:00,0.7775,0.77772,0.77749,0.7777,68800000.0
2008-05-28 20:00:00,0.77772,0.77835,0.77772,0.77828,65600000.0
2008-05-28 20:05:00,0.77787,0.77848,0.77778,0.77813,51600000.0
2008-05-28 20:10:00,0.77832,0.77857,0.77822,0.77857,65600000.0
2008-05-28 20:15:00,0.77856,0.77858,0.77748,0.77757,49600000.0
2008-05-28 20:20:00,0.77747,0.77755,0.77677,0.77753,57000000.0
2008-05-28 20:25:00,0.77738,0.77753,0.77679,0.77702,57600000.0
2008-05-28 20:30:00,0.77681,0.77684,0.77671,0.77683,58600000.0
2008-05-28 20:35:00,0.77692,0.77717,0.7768,0.77714,49600000.0
2008-05-28 20:40:00,0.77695,0.77707,0.77587,0.77677,43200000.0
2008-05-28 20:45:00,0.77679,0.77714,0.77673,0.77677,58600000.0
2008-05-28 20:50:00,0.77677,0.7769,0.77633,0.77633,57600000.0
2008-05-28 20:55:00,0.77621,0.77631,0.77593,0.77603,59200000.0
2008-05-28 21:00:00,0.77606,0.77659,0.7755,0.77646,48000000.0
2008-05-28 21:05:00,0.77642,0.77669,0.7762,0.77658,54400000.0
2008-05-28 21:10:00,0.77653,0.77653,0.77601,0.77632,51600000.0
2008-05-28 21:15:00,0.77631,0.77631,0.77545,0.77606,57600000.0
2008-05-28 21:20:00,0.77609,0.77612,0.77552,0.77577,49000000.0
2008-05-28 21:25:00,0.776,0.77616,0.77493,0.77616,54400000.0
2008-05-28 21:30:00,0.77595,0.77682,0.77589,0.77676,58600000.0
2008-05-28 21:35:00,0.77675,0.77702,0.77674,0.77692,54400000.0
2008-05-28 21:40:00,0.77691,0.77743,0.77682,0.77682,56000000.0
2008-05-28 21:45:00,0.777,0.77716,0.77657,0.777,59200000.0
2008-05-28 21:50:00,0.77706,0.77711,0.77685,0.77692,60600000.0
2008-05-28 21:55:00,0.77689,0.77705,0.77678,0.7768,59200000.0
2008-05-28 22:00:00,0.77677,0.77695,0.77662,0.77687,64400000.0
2008-05-28 22:05:00,0.7768,0.7768,0.77644,0.77666,65600000.0
2008-05-28 22:10:00,0.77679,0.77705,0.77652,0.77671,56000000.0
2008-05-28 22:15:00,0.77697,0.77746,0.7766,0.77725,48000000.0
2008-05-28 22:20:00,0.77731,0.77736,0.77634,0.77657,59200000.0
2008-05-28 22:25:00,0.77648,0.77689,0.77648,0.7767,54400000.0
2008-05-28 22:30:00,0.77659,0.77659,0.77591,0.7762,70400000.0
2008-05-28 22:35:00,0.77557,0.77654,0.77541,0.7761,53200000.0
2008-05-28 22:40:00,0.7762,0.77699,0.77596,0.77641,56000000.0
2008-05-28 22:45:00,0.77597,0.777,0.7759,0.77684,61200000.0
2008-05-28 22:50:00,0.7768,0.777,0.7768,0.77692,38800000.0
2008-05-28 22:55:00,0.77694,0.77798,0.77643,0.77746,63400000.0
2008-05-28 23:00:00,0.77748,0.77753,0.77706,0.77745,69200000.0
2008-05-28 23:05:00,0.77749,0.77774,0.77729,0.77737,46400000.0
2008-05-28 23:10:00,0.77739,0.77779,0.77739,0.77762,56000000.0
2008-05-28 23:15:00,0.77767,0.77777,0.77742,0.77755,64000000.0
2008-05-28 23:20:00,0.77767,0.77801,0.77691,0.77778,62400000.0
2008-05-28 23:25:00,0.77768,0.7779,0.7774,0.7774,57600000.0
2008-05-28 23:30:00,0.77753,0.77755,0.77703,0.77717,50600000.0
2008-05-28 23:35:00,0.77713,0.77767,0.7771,0.7774,67200000.0
2008-05-28 23:40:00,0.77757,0.77757,0.77713,0.77743,35200000.0
2008-05-28 23:45:00,0.77744,0.77744,0.77672,0.77721,44800000.0
2008-05-28 23:50:00,0.77722,0.77731,0.77689,0.77729,62800000.0
2008-05-28 23:55:00,0.77735,0.77748,0.77677,0.77677,77200000.0
2008-05-29 00:00:00,0.77668,0.77758,0.77668,0.77694,62400000.0
2008-05-29 00:05:00,0.77695,0.77706,0.77665,0.77665,51200000.0
2008-05-29 00:10:00,0.77693,0.77707,0.7759,0.7769,44800000.0
2008-05-29 00:15:00,0.77655,0.77775,0.77589,0.77696,56400000.0
2008-05-29 00:20:00,0.77702,0.77714,0.77682,0.77691,45800000.0
2008-05-29 00:25:00,0.77696,0.77703,0.77642,0.77688,51200000.0
2008-05-29 00:30:00,0.77667,0.7769,0.77658,0.77683,56000000.0
2008-05-29 00:35:00,0.77698,0.77796,0.7767,0.77673,61200000.0
2008-05-29 00:40:00,0.77704,0.77711,0.77626,0.77648,48000000.0
2008-05-29 00:45:00,0.77595,0.77667,0.77595,0.77659,46400000.0
2008-05-29 00:50:00,0.77665,0.77679,0.77622,0.77627,57600000.0
2008-05-29 00:55:00,0.77686,0.77731,0.77665,0.77683,60800000.0
2008-05-29 01:00:00,0.77685,0.7769,0.7762,0.7768,75600000.0
2008-05-29 01:05:00,0.77683,0.77687,0.77622,0.77627,46400000.0
2008-05-29 01:10:00,0.77727,0.77727,0.77662,0.77718,59200000.0
2008-05-29 01:15:00,0.77715,0.7772,0.77656,0.77663,49600000.0
2008-05-29 01:20:00,0.77668,0.77687,0.77652,0.77655,46400000.0
2008-05-29 01:25:00,0.7767,0.77678,0.77629,0.77643,59200000.0
2008-05-29 01:30:00,0.77516,0.77655,0.77516,0.77645,57600000.0
2008-05-29 01:35:00,0.77639,0.7765,0.77532,0.77642,68000000.0
2008-05-29 01:40:00,0.77635,0.77637,0.776,0.77601,58600000.0
2008-05-29 01:45:00,0.77619,0.77736,0.77618,0.7773,56000000.0
2008-05-29 01:50:00,0.77733,0.77749,0.7768,0.77739,56400000.0
2008-05-29 01:55:00,0.77746,0.7775,0.77724,0.7774,62400000.0
2008-05-29 02:00:00,0.77738,0.77759,0.7768,0.77725,53800000.0
2008-05-29 02:05:00,0.77717,0.77741,0.77717,0.77737,60800000.0
2008-05-29 02:10:00,0.77725,0.77735,0.77671,0.77701,50600000.0
2008-05-29 02:15:00,0.77715,0.77754,0.7771,0.77741,53800000.0
2008-05-29 02:20:00,0.77737,0.77753,0.77709,0.77745,50600000.0
2008-05-29 02:25:00,0.77783,0.77793,0.77679,0.77728,60800000.0
2008-05-29 02:30:00,0.77721,0.77729,0.77707,0.77721,48000000.0
2008-05-29 02:35:00,0.77722,0.77767,0.77699,0.77762,66600000.0
2008-05-29 02:40:00,0.77724,0.77785,0.77723,0.77777,65600000.0
2008-05-29 02:45:00,0.77769,0.77775,0.77635,0.77747,66600000.0
2008-05-29 02:50:00,0.77715,0.77798,0.77715,0.77728,67200000.0
2008-05-29 02:55:00,0.77731,0.77738,0.77705,0.77738,62400000.0
2008-05-29 03:00:00,0.77739,0.77752,0.77714,0.77727,52800000.0
2008-05-29 03:05:00,0.77719,0.7776,0.77689,0.77749,57600000.0
2008-05-29 03:10:00,0.77723,0.77743,0.77702,0.77734,72000000.0
2008-05-29 03:15:00,0.77748,0.77757,0.77641,0.77739,52800000.0
2008-05-29 03:20:00,0.77742,0.77758,0.77731,0.77752,67200000.0
2008-05-29 03:25:00,0.77734,0.77742,0.77687,0.77693,60800000.0
2008-05-29 03:30:00,0.77704,0.77728,0.77627,0.77723,51200000.0
2008-05-29 03:35:00,0.77715,0.77724,0.77668,0.77716,66000000.0
2008-05-29 03:40:00,0.77713,0.77737,0.77692,0.77717,59200000.0
2008-05-29 03:45:00,0.7772,0.77738,0.77674,0.77738,54400000.0
2008-05-29 03:50:00,0.77726,0.77758,0.77685,0.77706,70400000.0
2008-05-29 03:55:00,0.77736,0.7777,0.77733,0.77739,60800000.0
2008-05-29 04:00:00,0.77753,0.77776,0.77726,0.77776,59200000.0
2008-05-29 04:05:00,0.77783,0.77786,0.77702,0.77732,48000000.0
2008-05-29 04:10:00,0.77731,0.77752,0.77722,0.77733,40400000.0
2008-05-29 04:15:00,0.7773,0.77738,0.77708,0.77724,73600000.0
2008-05-29 04:20:00,0.77702,0.7771,0.77592,0.77663,53800000.0
2008-05-29 04:25:00,0.777,0.77735,0.77699,0.77717,30800000.0
2008-05-29 04:30:00,0.7767,0.77738,0.7767,0.77738,58400000.0
2008-05-29 04:35:00,0.77743,0.77747,0.77686,0.77747,64000000.0
2008-05-29 04:40:00,0.77735,0.77752,0.77721,0.7774,68800000.0
2008-05-29 04:45:00,0.77737,0.7774,0.77718,0.77739,43200000.0
2008-05-29 04:50:00,0.77736,0.77756,0.77722,0.7774,62400000.0
2008-05-29 04:55:00,0.77752,0.7777,0.77717,0.77717,67200000.0
2008-05-29 05:00:00,0.77727,0.77753,0.77719,0.77722,59200000.0
2008-05-29 05:05:00,0.777,0.77731,0.77682,0.77726,62800000.0
2008-05-29 05:10:00,0.77693,0.77743,0.7769,0.77735,63800000.0
2008-05-29 05:15:00,0.77664,0.77768,0.77664,0.77761,46800000.0
2008-05-29 05:20:00,0.7776,0.7776,0.77723,0.77745,52800000.0
2008-05-29 05:25:00,0.77747,0.77751,0.77705,0.77705,56000000.0
2008-05-29 05:30:00,0.77738,0.77738,0.77628,0.77703,56000000.0
2008-05-29 05:35:00,0.77698,0.77702,0.77652,0.77673,59200000.0
2008-05-29 05:40:00,0.77667,0.77695,0.77649,0.77692,62400000.0
2008-05-29 05:45:00,0.77681,0.77696,0.7765,0.77679,72000000.0
2008-05-29 05:50:00,0.77689,0.77697,0.77553,0.77584,67200000.0
2008-05-29 05:55:00,0.77587,0.77624,0.77587,0.77608,64000000.0
2008-05-29 06:00:00,0.77599,0.77694,0.77561,0.77689,68800000.0
2008-05-29 06:05:00,0.77683,0.77686,0.77564,0.77676,66600000.0
2008-05-29 06:10:00,0.77684,0.77684,0.77638,0.77642,57600000.0
2008-05-29 06:15:00,0.77636,0.7768,0.77627,0.7768,72400000.0
2008-05-29 06:20:00,0.77658,0.77728,0.77651,0.77722,54400000.0
2008-05-29 06:25:00,0.77714,0.77717,0.77663,0.77706,57600000.0
2008-05-29 06:30:00,0.7771,0.77741,0.77682,0.77731,58600000.0
2008-05-29 06:35:00,0.77715,0.7774,0.77634,0.77722,59200000.0
2008-05-29 06:40:00,0.77726,0.77733,0.77669,0.77701,62400000.0
2008-05-29 06:45:00,0.77702,0.77731,0.77695,0.77721,74600000.0
2008-05-29 06:50:00,0.77706,0.77726,0.77636,0.77645,57600000.0
2008-05-29 06:55:00,0.77704,0.77705,0.7761,0.77701,60800000.0
2008-05-29 07:00:00,0.77712,0.77712,0.77662,0.77666,64000000.0
2008-05-29 07:05:00,0.77658,0.77685,0.77653,0.77678,46400000.0
2008-05-29 07:10:00,0.7765,0.77734,0.7765,0.77734,62800000.0
2008-05-29 07:15:00,0.77658,0.77706,0.77654,0.77679,57600000.0
2008-05-29 07:20:00,0.77706,0.77718,0.77668,0.7771,52800000.0
2008-05-29 07:25:00,0.77672,0.7772,0.77653,0.77692,68800000.0
2008-05-29 07:30:00,0.77682,0.77707,0.77611,0.77697,77800000.0
2008-05-29 07:35:00,0.77706,0.77707,0.77561,0.77676,48000000.0
2008-05-29 07:40:00,0.77697,0.77709,0.7768,0.77709,68200000.0
2008-05-29 07:45:00,0.77721,0.77739,0.77678,0.7769,65000000.0
2008-05-29 07:50:00,0.77686,0.77721,0.77676,0.77696,57600000.0
2008-05-29 07:55:00,0.7772,0.77757,0.77719,0.77741,59200000.0
2008-05-29 08:00:00,0.7773,0.77739,0.77697,0.77712,62400000.0
2008-05-29 08:05:00,0.77723,0.7774,0.77699,0.77701,68800000.0
2008-05-29 08:10:00,0.77696,0.77705,0.77614,0.77653,67200000.0
2008-05-29 08:15:00,0.77652,0.7767,0.77622,0.7765,56000000.0
2008-05-29 08:20:00,0.77659,0.77721,0.77659,0.77695,59600000.0
2008-05-29 08:25:00,0.77698,0.77711,0.7767,0.7771,69200000.0
2008-05-29 08:30:00,0.77724,0.77728,0.77682,0.77688,72000000.0
2008-05-29 08:35:00,0.77687,0.77693,0.77624,0.77628,110800000.0
2008-05-29 08:40:00,0.77618,0.77618,0.77468,0.77481,70800000.0
2008-05-29 08:45:00,0.77498,0.77515,0.77465,0.77515,107600000.0
2008-05-29 08:50:00,0.77538,0.77641,0.77535,0.7764,170000000.0
2008-05-29 08:55:00,0.77633,0.77642,0.77581,0.7761,80400000.0
2008-05-29 09:00:00,0.77642,0.77699,0.77627,0.77643,99600000.0
2008-05-29 09:05:00,0.77629,0.77629,0.77597,0.77613,120400000.0
2008-05-29 09:10:00,0.77614,0.77646,0.77596,0.77634,119400000.0
2008-05-29 09:15:00,0.77643,0.7766,0.7762,0.77626,136000000.0
2008-05-29 09:20:00,0.77633,0.77694,0.7763,0.77676,94200000.0
2008-05-29 09:25:00,0.77687,0.77772,0.77683,0.77717,132200000.0
2008-05-29 09:30:00,0.77704,0.77747,0.77671,0.77739,128000000.0
2008-05-29 09:35:00,0.77728,0.77744,0.77691,0.77701,282800000.0
2008-05-29 09:40:00,0.77691,0.77732,0.77685,0.77725,297400000.0
2008-05-29 09:45:00,0.77718,0.77731,0.7767,0.7769,101800000.0
2008-05-29 09:50:00,0.77677,0.77682,0.77626,0.77646,328400000.0
2008-05-29 09:55:00,0.77653,0.77653,0.77575,0.77575,253200000.0
2008-05-29 10:00:00,0.77577,0.77664,0.77577,0.77646,286400000.0
2008-05-29 10:05:00,0.77609,0.7767,0.77578,0.77625,200400000.0
2008-05-29 10:10:00,0.77615,0.77623,0.77575,0.77575,265600000.0
2008-05-29 10:15:00,0.77579,0.77604,0.77565,0.77575,174400000.0
2008-05-29 10:20:00,0.7758,0.77636,0.7758,0.77592,272400000.0
2008-05-29 10:25:00,0.77605,0.77608,0.77563,0.77564,275000000.0
2008-05-29 10:30:00,0.77551,0.77551,0.77406,0.77416,169600000.0
2008-05-29 10:35:00,0.77443,0.77487,0.77416,0.77487,94400000.0
2008-05-29 10:40:00,0.77481,0.77483,0.77363,0.7737,170000000.0
2008-05-29 10:45:00,0.77369,0.7738,0.77342,0.77344,187600000.0
2008-05-29 10:50:00,0.77342,0.77342,0.7726,0.77324,219400000.0
2008-05-29 10:55:00,0.77331,0.77402,0.77329,0.77401,302600000.0
2008-05-29 11:00:00,0.77402,0.77485,0.77399,0.77479,250600000.0
2008-05-29 11:05:00,0.77484,0.77515,0.77463,0.77476,197200000.0
2008-05-29 11:10:00,0.77468,0.77574,0.7745,0.77564,306400000.0
2008-05-29 11:15:00,0.77529,0.7753,0.77483,0.77483,228600000.0
2008-05-29 11:20:00,0.77474,0.77519,0.77459,0.77509,243600000.0
2008-05-29 11:25:00,0.77519,0.77541,0.77459,0.77473,248400000.0
2008-05-29 11:30:00,0.7748,0.77495,0.77423,0.77467,129600000.0
2008-05-29 11:35:00,0.7746,0.77477,0.77453,0.77472,182800000.0
2008-05-29 11:40:00,0.77484,0.77537,0.77481,0.77537,167400000.0
2008-05-29 11:45:00,0.77536,0.77544,0.7747,0.7747,141200000.0
2008-05-29 11:50:00,0.77453,0.77471,0.77388,0.77408,188200000.0
2008-05-29 11:55:00,0.77446,0.77463,0.77404,0.77432,214800000.0
2008-05-29 12:00:00,0.77446,0.7746,0.77425,0.77446,118400000.0
2008-05-29 12:05:00,0.77449,0.77461,0.77372,0.77377,129600000.0
2008-05-29 12:10:00,0.77426,0.77464,0.77423,0.77464,138000000.0
2008-05-29 12:15:00,0.77478,0.77482,0.77432,0.77432,183800000.0
2008-05-29 12:20:00,0.77424,0.77429,0.77369,0.77416,199800000.0
2008-05-29 12:25:00,0.77424,0.77452,0.77313,0.77339,252000000.0
2008-05-29 12:30:00,0.77439,0.77439,0.77331,0.77394,187200000.0
2008-05-29 12:35:00,0.77407,0.77436,0.77323,0.77323,151800000.0
2008-05-29 12:40:00,0.77319,0.77372,0.77319,0.77372,88000000.0
2008-05-29 12:45:00,0.77391,0.77411,0.77373,0.77388,198400000.0
2008-05-29 12:50:00,0.77371,0.77397,0.77334,0.77391,120000000.0
2008-05-29 12:55:00,0.77391,0.77391,0.77319,0.77343,108800000.0
2008-05-29 13:00:00,0.77349,0.77423,0.77344,0.77409,88000000.0
2008-05-29 13:05:00,0.77401,0.77417,0.77357,0.77413,124200000.0
2008-05-29 13:10:00,0.77425,0.77434,0.77354,0.77399,106800000.0
2008-05-29 13:15:00,0.774,0.77421,0.77349,0.77359,181200000.0
2008-05-29 13:20:00,0.77354,0.77369,0.77306,0.77357,144400000.0
2008-05-29 13:25:00,0.77368,0.77384,0.77355,0.77373,142000000.0
2008-05-29 13:30:00,0.77356,0.774,0.77345,0.77377,206400000.0
2008-05-29 13:35:00,0.77382,0.77386,0.77358,0.77358,83200000.0
2008-05-29 13:40:00,0.77367,0.77376,0.77318,0.77342,86400000.0
2008-05-29 13:45:00,0.7734,0.77356,0.7731,0.7731,101800000.0
2008-05-29 13:50:00,0.77281,0.77281,0.7724,0.77242,92800000.0
2008-05-29 13:55:00,0.77235,0.77241,0.77183,0.77214,139600000.0
2008-05-29 14:00:00,0.7721,0.77221,0.77159,0.77159,67200000.0
2008-05-29 14:05:00,0.77147,0.77171,0.77075,0.77077,114000000.0
2008-05-29 14:10:00,0.77068,0.77085,0.76915,0.76915,137000000.0
2008-05-29 14:15:00,0.76881,0.77048,0.76881,0.77032,90600000.0
2008-05-29 14:20:00,0.77041,0.77061,0.76948,0.76965,70400000.0
2008-05-29 14:25:00,0.76957,0.77062,0.76935,0.77008,72000000.0
2008-05-29 14:30:00,0.76959,0.76964,0.76849,0.76948,64000000.0
2008-05-29 14:35:00,0.76927,0.76927,0.76818,0.76867,62800000.0
2008-05-29 14:40:00,0.76866,0.76882,0.7682,0.76878,78400000.0
2008-05-29 14:45:00,0.76876,0.76881,0.76795,0.76807,60800000.0
2008-05-29 14:50:00,0.76809,0.76846,0.76761,0.76842,74000000.0
2008-05-29 14:55:00,0.76838,0.76838,0.76789,0.76811,60200000.0
2008-05-29 15:00:00,0.76829,0.769,0.76808,0.76891,70400000.0
2008-05-29 15:05:00,0.76885,0.76916,0.76866,0.76905,69800000.0
2008-05-29 15:10:00,0.76881,0.76914,0.76864,0.769,67200000.0
2008-05-29 15:15:00,0.76901,0.76901,0.76838,0.76853,72000000.0
2008-05-29 15:20:00,0.76864,0.76884,0.76814,0.76864,68200000.0
2008-05-29 15:25:00,0.76875,0.76885,0.76819,0.76885,62800000.0
2008-05-29 15:30:00,0.76866,0.76879,0.76762,0.76879,62800000.0
2008-05-29 15:35:00,0.7687,0.76906,0.76766,0.76841,72400000.0
2008-05-29 15:40:00,0.76805,0.76805,0.7671,0.76788,81600000.0
2008-05-29 15:45:00,0.76788,0.76842,0.76777,0.76813,76800000.0
2008-05-29 15:50:00,0.76809,0.76822,0.76779,0.76792,65000000.0
2008-05-29 15:55:00,0.76793,0.76824,0.76717,0.76809,75200000.0
2008-05-29 16:00:00,0.76828,0.76865,0.76823,0.7686,59200000.0
2008-05-29 16:05:00,0.76862,0.76891,0.76756,0.76874,70400000.0
2008-05-29 16:10:00,0.7686,0.7686,0.76818,0.76824,67200000.0
2008-05-29 16:15:00,0.76836,0.76848,0.76758,0.76769,70400000.0
2008-05-29 16:20:00,0.76801,0.7681,0.76757,0.76767,66600000.0
2008-05-29 16:25:00,0.76771,0.76816,0.7677,0.76789,75200000.0
2008-05-29 16:30:00,0.76778,0.76842,0.76764,0.76784,60200000.0
2008-05-29 16:35:00,0.76778,0.76786,0.76731,0.76736,63600000.0
2008-05-29 16:40:00,0.76735,0.76781,0.76695,0.76713,64000000.0
2008-05-29 16:45:00,0.76713,0.76754,0.76703,0.76731,71400000.0
2008-05-29 16:50:00,0.76746,0.76753,0.76668,0.76716,63400000.0
2008-05-29 16:55:00,0.76741,0.76749,0.76687,0.76687,65400000.0
2008-05-29 17:00:00,0.76677,0.76794,0.76666,0.76786,70400000.0
2008-05-29 17:05:00,0.76792,0.76792,0.76722,0.76748,64000000.0
2008-05-29 17:10:00,0.76749,0.7677,0.76733,0.76761,68200000.0
2008-05-29 17:15:00,0.76758,0.76775,0.76756,0.76756,73000000.0
2008-05-29 17:20:00,0.76762,0.76782,0.76741,0.76768,61800000.0
2008-05-29 17:25:00,0.76748,0.76789,0.76742,0.7675,66600000.0
2008-05-29 17:30:00,0.76735,0.76742,0.76708,0.7674,66000000.0
2008-05-29 17:35:00,0.7675,0.7676,0.76726,0.76736,67200000.0
2008-05-29 17:40:00,0.76735,0.76744,0.76698,0.76704,68800000.0
2008-05-29 17:45:00,0.76707,0.76777,0.76707,0.76777,69600000.0
2008-05-29 17:50:00,0.76758,0.76781,0.76752,0.76771,68800000.0
2008-05-29 17:55:00,0.76773,0.76819,0.76773,0.76804,72000000.0
2008-05-29 18:00:00,0.76782,0.76782,0.76692,0.76725,66600000.0
2008-05-29 18:05:00,0.76715,0.76757,0.76695,0.767,59200000.0
2008-05-29 18:10:00,0.76694,0.76699,0.76642,0.76693,60800000.0
2008-05-29 18:15:00,0.76695,0.76717,0.76682,0.76717,74600000.0
2008-05-29 18:20:00,0.76725,0.76783,0.76722,0.76782,58600000.0
2008-05-29 18:25:00,0.7679,0.7679,0.76743,0.76767,65600000.0
2008-05-29 18:30:00,0.76755,0.76813,0.76755,0.76795,65000000.0
2008-05-29 18:35:00,0.76795,0.76812,0.76785,0.76808,60800000.0
2008-05-29 18:40:00,0.76804,0.76834,0.76701,0.76804,67200000.0
2008-05-29 18:45:00,0.76804,0.76808,0.76752,0.76803,59200000.0
2008-05-29 18:50:00,0.76803,0.76828,0.76795,0.76816,70400000.0
2008-05-29 18:55:00,0.76824,0.76861,0.76809,0.7685,73600000.0
2008-05-29 19:00:00,0.76856,0.76856,0.76815,0.76831,69800000.0
2008-05-29 19:05:00,0.7684,0.76846,0.76757,0.76772,59200000.0
2008-05-29 19:10:00,0.76787,0.76828,0.76775,0.76813,69200000.0
2008-05-29 19:15:00,0.76762,0.76846,0.76762,0.76833,68800000.0
2008-05-29 19:20:00,0.76821,0.76847,0.76808,0.76808,70800000.0
2008-05-29 19:25:00,0.76804,0.76839,0.76804,0.76834,62400000.0
2008-05-29 19:30:00,0.76839,0.7684,0.76794,0.76814,60800000.0
2008-05-29 19:35:00,0.76841,0.76863,0.76831,0.76857,64000000.0
2008-05-29 19:40:00,0.76855,0.76897,0.76838,0.7688,78400000.0
2008-05-29 19:45:00,0.76872,0.7689,0.76819,0.76844,54400000.0
2008-05-29 19:50:00,0.76863,0.76863,0.76835,0.76847,67600000.0
2008-05-29 19:55:00,0.76843,0.76876,0.76834,0.76861,58000000.0
2008-05-29 20:00:00,0.76871,0.76889,0.76861,0.76873,65600000.0
2008-05-29 20:05:00,0.76849,0.76865,0.76829,0.76847,62400000.0
2008-05-29 20:10:00,0.76839,0.7689,0.76839,0.76884,65600000.0
2008-05-29 20:15:00,0.76887,0.76897,0.76848,0.76856,54400000.0
2008-05-29 20:20:00,0.76852,0.76862,0.76815,0.76824,57600000.0
2008-05-29 20:25:00,0.76819,0.76858,0.76795,0.76858,57600000.0
2008-05-29 20:30:00,0.76869,0.76883,0.76842,0.76861,59200000.0
2008-05-29 20:35:00,0.76864,0.76937,0.76846,0.76935,64400000.0
2008-05-29 20:40:00,0.76945,0.76945,0.7684,0.7687,55400000.0
2008-05-29 20:45:00,0.76884,0.76911,0.76873,0.76893,59200000.0
2008-05-29 20:50:00,0.76901,0.76941,0.76878,0.76903,57600000.0
2008-05-29 20:55:00,0.76928,0.76945,0.76927,0.76945,57600000.0
2008-05-29 21:00:00,0.76946,0.76961,0.76906,0.76906,40000000.0
2008-05-29 21:05:00,0.76869,0.77002,0.76866,0.76991,55400000.0
2008-05-29 21:10:00,0.77005,0.77035,0.76916,0.76943,51200000.0
2008-05-29 21:15:00,0.76945,0.76987,0.76939,0.76986,57600000.0
2008-05-29 21:20:00,0.76991,0.76995,0.76936,0.76937,57400000.0
2008-05-29 21:25:00,0.76936,0.76961,0.76835,0.7696,54400000.0
2008-05-29 21:30:00,0.76967,0.76988,0.76937,0.76988,59200000.0
2008-05-29 21:35:00,0.76987,0.76991,0.76967,0.76986,56000000.0
2008-05-29 21:40:00,0.76992,0.77023,0.7699,0.7699,53200000.0
2008-05-29 21:45:00,0.76977,0.76993,0.7696,0.76983,59200000.0
2008-05-29 21:50:00,0.76979,0.77003,0.76963,0.77,60800000.0
2008-05-29 21:55:00,0.7701,0.77069,0.76997,0.77068,66000000.0
2008-05-29 22:00:00,0.77019,0.77031,0.76994,0.77028,65600000.0
2008-05-29 22:05:00,0.77052,0.77071,0.77028,0.77061,65600000.0
2008-05-29 22:10:00,0.77062,0.77063,0.77016,0.77025,51200000.0
2008-05-29 22:15:00,0.77019,0.77023,0.76967,0.77,48000000.0
2008-05-29 22:20:00,0.76981,0.77016,0.76974,0.76974,59200000.0
2008-05-29 22:25:00,0.76973,0.76992,0.76968,0.76977,54200000.0
2008-05-29 22:30:00,0.76923,0.76999,0.76923,0.76997,70400000.0
2008-05-29 22:35:00,0.76994,0.77013,0.7698,0.77013,49600000.0
2008-05-29 22:40:00,0.77014,0.77017,0.76922,0.76955,62400000.0
2008-05-29 22:45:00,0.76981,0.76995,0.76954,0.76956,70800000.0
2008-05-29 22:50:00,0.76963,0.76972,0.76911,0.76911,57600000.0
2008-05-29 22:55:00,0.76921,0.76972,0.76885,0.76885,56000000.0
2008-05-29 23:00:00,0.7688,0.76915,0.7688,0.76892,57600000.0
2008-05-29 23:05:00,0.76893,0.76913,0.76868,0.76898,46400000.0
2008-05-29 23:10:00,0.76893,0.76945,0.76889,0.76945,52200000.0
2008-05-29 23:15:00,0.769,0.77017,0.76892,0.76976,57600000.0
2008-05-29 23:20:00,0.76988,0.77008,0.76878,0.76937,62400000.0
2008-05-29 23:25:00,0.76971,0.76999,0.76947,0.76987,60800000.0
2008-05-29 23:30:00,0.76995,0.77086,0.76993,0.77023,56400000.0
2008-05-29 23:35:00,0.77008,0.7703,0.7698,0.76981,68000000.0
2008-05-29 23:40:00,0.76988,0.77019,0.76988,0.77019,47800000.0
2008-05-29 23:45:00,0.76964,0.77023,0.76947,0.77008,35200000.0
2008-05-29 23:50:00,0.76975,0.77013,0.76955,0.77,33000000.0
2008-05-29 23:55:00,0.77013,0.77048,0.77005,0.77048,43200000.0
2008-05-30 00:00:00,0.77052,0.77094,0.7705,0.77083,67200000.0
2008-05-30 00:05:00,0.77077,0.77095,0.7705,0.77095,41600000.0
2008-05-30 00:10:00,0.77106,0.77161,0.77056,0.77161,47800000.0
2008-05-30 00:15:00,0.77101,0.77109,0.76945,0.77048,57600000.0
2008-05-30 00:20:00,0.77071,0.77097,0.77053,0.7706,56000000.0
2008-05-30 00:25:00,0.77109,0.77111,0.77048,0.77066,61200000.0
2008-05-30 00:30:00,0.77042,0.771,0.77042,0.77096,55400000.0
2008-05-30 00:35:00,0.77095,0.77103,0.77055,0.77092,35200000.0
2008-05-30 00:40:00,0.77088,0.77088,0.76975,0.76977,66000000.0
2008-05-30 00:45:00,0.76986,0.77099,0.76986,0.7709,62400000.0
2008-05-30 00:50:00,0.77104,0.77132,0.77098,0.77104,67200000.0
2008-05-30 00:55:00,0.77099,0.771,0.77056,0.771,64000000.0
2008-05-30 01:00:00,0.7711,0.77176,0.7711,0.77167,75200000.0
2008-05-30 01:05:00,0.77177,0.77182,0.77124,0.77161,62200000.0
2008-05-30 01:10:00,0.77158,0.7716,0.77117,0.77144,59200000.0
2008-05-30 01:15:00,0.7711,0.77168,0.77094,0.77132,44800000.0
2008-05-30 01:20:00,0.77131,0.77139,0.77116,0.77116,59600000.0
2008-05-30 01:25:00,0.77135,0.77146,0.7711,0.77125,59200000.0
2008-05-30 01:30:00,0.77023,0.77143,0.76993,0.77091,57000000.0
2008-05-30 01:35:00,0.77106,0.77167,0.77055,0.77157,68800000.0
2008-05-30 01:40:00,0.77137,0.77179,0.77132,0.77146,59200000.0
2008-05-30 01:45:00,0.77101,0.77168,0.77025,0.77166,60800000.0
2008-05-30 01:50:00,0.77165,0.77165,0.7708,0.77085,65400000.0
2008-05-30 01:55:00,0.77157,0.77178,0.77118,0.77178,52800000.0
2008-05-30 02:00:00,0.77189,0.77253,0.77189,0.77252,62800000.0
2008-05-30 02:05:00,0.77251,0.77251,0.77212,0.7724,60800000.0
2008-05-30 02:10:00,0.7724,0.77276,0.77223,0.77223,51200000.0
2008-05-30 02:15:00,0.77163,0.77236,0.77163,0.7722,60800000.0
2008-05-30 02:20:00,0.7721,0.77243,0.7713,0.77156,59200000.0
2008-05-30 02:25:00,0.77156,0.77214,0.77147,0.77177,64400000.0
2008-05-30 02:30:00,0.77215,0.77218,0.77147,0.77148,47400000.0
2008-05-30 02:35:00,0.77148,0.7716,0.77139,0.77155,57600000.0
2008-05-30 02:40:00,0.77152,0.77169,0.77118,0.77118,62400000.0
2008-05-30 02:45:00,0.77044,0.77117,0.76973,0.77111,67200000.0
2008-05-30 02:50:00,0.77067,0.77131,0.77066,0.77131,65600000.0
2008-05-30 02:55:00,0.77084,0.77116,0.77067,0.7707,61800000.0
2008-05-30 03:00:00,0.77064,0.77087,0.76969,0.77066,51200000.0
2008-05-30 03:05:00,0.77051,0.77067,0.77003,0.77045,57600000.0
2008-05-30 03:10:00,0.77047,0.77074,0.77014,0.77025,72000000.0
2008-05-30 03:15:00,0.77019,0.77046,0.76999,0.76999,54400000.0
2008-05-30 03:20:00,0.77021,0.77042,0.77017,0.77039,58600000.0
2008-05-30 03:25:00,0.7704,0.77063,0.7701,0.77049,64000000.0
2008-05-30 03:30:00,0.77054,0.77058,0.77037,0.77047,49600000.0
2008-05-30 03:35:00,0.77043,0.77062,0.77031,0.77056,65600000.0
2008-05-30 03:40:00,0.77053,0.77088,0.77028,0.77054,59200000.0
2008-05-30 03:45:00,0.7701,0.77067,0.7701,0.77067,54400000.0
2008-05-30 03:50:00,0.77072,0.77116,0.77066,0.77083,70400000.0
2008-05-30 03:55:00,0.77114,0.77121,0.77072,0.77111,59600000.0
2008-05-30 04:00:00,0.77121,0.77211,0.77121,0.77211,59200000.0
2008-05-30 04:05:00,0.77205,0.77245,0.77179,0.77208,65600000.0
2008-05-30 04:10:00,0.77174,0.77188,0.7713,0.77174,38400000.0
2008-05-30 04:15:00,0.7717,0.77217,0.77163,0.77204,73600000.0
2008-05-30 04:20:00,0.77178,0.77213,0.77075,0.77168,54200000.0
2008-05-30 04:25:00,0.77203,0.77214,0.77177,0.7721,68000000.0
2008-05-30 04:30:00,0.77217,0.77255,0.77194,0.77206,41600000.0
2008-05-30 04:35:00,0.77206,0.77206,0.77153,0.77186,49600000.0
2008-05-30 04:40:00,0.77171,0.772,0.7717,0.772,67600000.0
2008-05-30 04:45:00,0.77209,0.77209,0.77183,0.77195,57600000.0
2008-05-30 04:50:00,0.77199,0.77246,0.7717,0.77197,54400000.0
2008-05-30 04:55:00,0.77202,0.77224,0.77191,0.7721,54400000.0
2008-05-30 05:00:00,0.77152,0.77211,0.77148,0.77188,59200000.0
2008-05-30 05:05:00,0.77184,0.77224,0.77123,0.77144,62400000.0
2008-05-30 05:10:00,0.77154,0.77179,0.77153,0.77166,51200000.0
2008-05-30 05:15:00,0.77166,0.77166,0.77097,0.77155,35200000.0
2008-05-30 05:20:00,0.77137,0.77176,0.77105,0.77162,53200000.0
2008-05-30 05:25:00,0.7718,0.77182,0.7716,0.7717,56400000.0
2008-05-30 05:30:00,0.77175,0.77182,0.77079,0.7717,43600000.0
2008-05-30 05:35:00,0.77161,0.77168,0.77132,0.77162,56000000.0
2008-05-30 05:40:00,0.77104,0.77174,0.77104,0.7717,59200000.0
2008-05-30 05:45:00,0.77165,0.7717,0.77127,0.77136,72400000.0
2008-05-30 05:50:00,0.77136,0.77164,0.77126,0.7714,66600000.0
2008-05-30 05:55:00,0.77133,0.77171,0.77117,0.77145,57600000.0
2008-05-30 06:00:00,0.77163,0.77192,0.77084,0.77148,68800000.0
2008-05-30 06:05:00,0.77144,0.77163,0.77051,0.77163,67200000.0
2008-05-30 06:10:00,0.77144,0.77174,0.77101,0.77158,57600000.0
2008-05-30 06:15:00,0.77156,0.77195,0.77149,0.77191,72000000.0
2008-05-30 06:20:00,0.7719,0.77213,0.77185,0.77207,54400000.0
2008-05-30 06:25:00,0.77182,0.77221,0.77182,0.77215,51200000.0
2008-05-30 06:30:00,0.77176,0.77225,0.77176,0.77217,59600000.0
2008-05-30 06:35:00,0.77195,0.77223,0.77113,0.77217,59200000.0
2008-05-30 06:40:00,0.77221,0.77228,0.77191,0.77193,62600000.0
2008-05-30 06:45:00,0.77219,0.77225,0.77187,0.77187,75200000.0
2008-05-30 06:50:00,0.77174,0.77177,0.7712,0.77139,57600000.0
2008-05-30 06:55:00,0.77164,0.77167,0.77114,0.7715,50600000.0
2008-05-30 07:00:00,0.77149,0.77172,0.77148,0.77165,57600000.0
2008-05-30 07:05:00,0.77231,0.77235,0.77137,0.77166,48000000.0
2008-05-30 07:10:00,0.77162,0.77183,0.7713,0.77172,49600000.0
2008-05-30 07:15:00,0.77178,0.7731,0.77174,0.77297,60800000.0
2008-05-30 07:20:00,0.77305,0.77331,0.77243,0.77331,59000000.0
2008-05-30 07:25:00,0.77333,0.77334,0.77271,0.77308,68200000.0
2008-05-30 07:30:00,0.77308,0.77314,0.77253,0.77256,71400000.0
2008-05-30 07:35:00,0.77262,0.77262,0.77143,0.77243,65600000.0
2008-05-30 07:40:00,0.77198,0.77236,0.77194,0.77234,68800000.0
2008-05-30 07:45:00,0.77242,0.77242,0.77196,0.77207,65600000.0
2008-05-30 07:50:00,0.77154,0.77222,0.77138,0.77208,57600000.0
2008-05-30 07:55:00,0.77185,0.77212,0.77163,0.77205,65000000.0
2008-05-30 08:00:00,0.77202,0.77208,0.77148,0.77173,62800000.0
2008-05-30 08:05:00,0.77198,0.7721,0.77167,0.77207,68800000.0
2008-05-30 08:10:00,0.77226,0.77284,0.77206,0.77235,67600000.0
2008-05-30 08:15:00,0.7717,0.77226,0.77162,0.77207,56000000.0
2008-05-30 08:20:00,0.77217,0.77223,0.77174,0.77193,59200000.0
2008-05-30 08:25:00,0.772,0.772,0.77116,0.77182,68800000.0
2008-05-30 08:30:00,0.77143,0.77197,0.77142,0.77166,72000000.0
2008-05-30 08:35:00,0.77199,0.77218,0.77186,0.77199,110800000.0
2008-05-30 08:40:00,0.77202,0.77253,0.77196,0.77233,70800000.0
2008-05-30 08:45:00,0.77235,0.77235,0.77205,0.77215,107200000.0
2008-05-30 08:50:00,0.7723,0.77274,0.77194,0.77261,169600000.0
2008-05-30 08:55:00,0.7726,0.7728,0.7726,0.77276,78800000.0
2008-05-30 09:00:00,0.77262,0.77311,0.7724,0.773,99200000.0
2008-05-30 09:05:00,0.773,0.77335,0.773,0.77315,120000000.0
2008-05-30 09:10:00,0.77266,0.77302,0.77233,0.77273,120400000.0
2008-05-30 09:15:00,0.77275,0.77305,0.77258,0.77275,135400000.0
2008-05-30 09:20:00,0.77281,0.7731,0.77255,0.77284,94400000.0
2008-05-30 09:25:00,0.77273,0.7731,0.77258,0.77261,132800000.0
2008-05-30 09:30:00,0.77262,0.77297,0.77254,0.77289,127800000.0
2008-05-30 09:35:00,0.77285,0.77294,0.772,0.772,283200000.0
2008-05-30 09:40:00,0.77193,0.77249,0.77187,0.77241,297400000.0
2008-05-30 09:45:00,0.77236,0.77274,0.77234,0.77271,102400000.0
2008-05-30 09:50:00,0.77284,0.77356,0.77245,0.77343,327600000.0
2008-05-30 09:55:00,0.77338,0.77338,0.77277,0.77282,253000000.0
2008-05-30 10:00:00,0.77291,0.77341,0.77291,0.77311,285800000.0
2008-05-30 10:05:00,0.77313,0.77318,0.77265,0.773,202000000.0
2008-05-30 10:10:00,0.77302,0.77302,0.77237,0.77237,265000000.0
2008-05-30 10:15:00,0.77229,0.77273,0.77189,0.77258,173800000.0
2008-05-30 10:20:00,0.77266,0.77312,0.77246,0.77307,271400000.0
2008-05-30 10:25:00,0.77304,0.77309,0.77256,0.77292,275200000.0
2008-05-30 10:30:00,0.773,0.77346,0.77298,0.77345,168800000.0
2008-05-30 10:35:00,0.7736,0.77367,0.77324,0.77343,94200000.0
2008-05-30 10:40:00,0.77333,0.77365,0.77288,0.77363,169000000.0
2008-05-30 10:45:00,0.7736,0.77365,0.77323,0.77328,187200000.0
2008-05-30 10:50:00,0.77342,0.77377,0.77338,0.77338,218600000.0
2008-05-30 10:55:00,0.77337,0.77337,0.77282,0.77306,304400000.0
2008-05-30 11:00:00,0.77304,0.77339,0.77304,0.77333,251200000.0
2008-05-30 11:05:00,0.77341,0.77364,0.77309,0.77342,198400000.0
2008-05-30 11:10:00,0.7736,0.77439,0.77357,0.77439,305000000.0
2008-05-30 11:15:00,0.77435,0.77436,0.77361,0.77365,229200000.0
2008-05-30 11:20:00,0.77363,0.77396,0.77342,0.77377,243200000.0
2008-05-30 11:25:00,0.77376,0.77408,0.77353,0.7736,248600000.0
2008-05-30 11:30:00,0.77388,0.77388,0.77341,0.77353,130000000.0
2008-05-30 11:35:00,0.77356,0.77404,0.77354,0.77404,177200000.0
2008-05-30 11:40:00,0.77399,0.77463,0.77393,0.77457,167800000.0
2008-05-30 11:45:00,0.77423,0.77461,0.77396,0.77435,142800000.0
2008-05-30 11:50:00,0.77433,0.77444,0.77384,0.77436,188200000.0
2008-05-30 11:55:00,0.77488,0.77492,0.77366,0.77406,172000000.0
2008-05-30 12:00:00,0.77409,0.77437,0.774,0.774,118400000.0
2008-05-30 12:05:00,0.77404,0.77404,0.77366,0.77372,129000000.0
2008-05-30 12:10:00,0.77365,0.77389,0.7733,0.77384,138000000.0
2008-05-30 12:15:00,0.77378,0.77429,0.77364,0.77364,182800000.0
2008-05-30 12:20:00,0.77345,0.77345,0.77295,0.77309,200000000.0
2008-05-30 12:25:00,0.77316,0.77352,0.77185,0.77224,253200000.0
2008-05-30 12:30:00,0.77349,0.77373,0.77256,0.77336,187000000.0
2008-05-30 12:35:00,0.7734,0.77403,0.77332,0.77392,151800000.0
2008-05-30 12:40:00,0.7741,0.77455,0.77342,0.77342,88000000.0
2008-05-30 12:45:00,0.77362,0.77362,0.77325,0.77325,198800000.0
2008-05-30 12:50:00,0.77334,0.77403,0.77334,0.77386,120000000.0
2008-05-30 12:55:00,0.77382,0.77382,0.77283,0.773,109200000.0
2008-05-30 13:00:00,0.77293,0.77332,0.77276,0.77306,88000000.0
2008-05-30 13:05:00,0.77311,0.77311,0.7726,0.77279,124200000.0
2008-05-30 13:10:00,0.77287,0.77287,0.77223,0.77269,105000000.0
2008-05-30 13:15:00,0.77259,0.77306,0.7723,0.77256,180800000.0
2008-05-30 13:20:00,0.77243,0.77278,0.77243,0.7725,144000000.0
2008-05-30 13:25:00,0.77265,0.77351,0.77265,0.77351,140800000.0
2008-05-30 13:30:00,0.77365,0.77421,0.77354,0.77402,207200000.0
2008-05-30 13:35:00,0.77389,0.7741,0.77367,0.77384,126400000.0
2008-05-30 13:40:00,0.77391,0.77391,0.77315,0.77315,85800000.0
2008-05-30 13:45:00,0.77319,0.77332,0.77293,0.77299,102400000.0
2008-05-30 13:50:00,0.77308,0.77343,0.77288,0.77343,93200000.0
2008-05-30 13:55:00,0.77353,0.77468,0.77352,0.77468,139200000.0
2008-05-30 14:00:00,0.77467,0.77546,0.77467,0.77546,76800000.0
2008-05-30 14:05:00,0.77552,0.77634,0.77525,0.77634,113000000.0
2008-05-30 14:10:00,0.77627,0.77627,0.77553,0.77582,137600000.0
2008-05-30 14:15:00,0.77569,0.77593,0.77564,0.77573,91400000.0
2008-05-30 14:20:00,0.77567,0.77641,0.77564,0.77633,70400000.0
2008-05-30 14:25:00,0.77627,0.77669,0.77607,0.77643,72400000.0
2008-05-30 14:30:00,0.77751,0.78018,0.77751,0.77951,64000000.0
2008-05-30 14:35:00,0.77937,0.77937,0.77866,0.77897,63200000.0
2008-05-30 14:40:00,0.77913,0.77919,0.77776,0.77804,78400000.0
2008-05-30 14:45:00,0.7779,0.77801,0.77708,0.77746,61200000.0
2008-05-30 14:50:00,0.77751,0.77751,0.77672,0.77717,69600000.0
2008-05-30 14:55:00,0.7775,0.77843,0.77733,0.77842,60800000.0
2008-05-30 15:00:00,0.77848,0.77908,0.77833,0.77872,70400000.0
2008-05-30 15:05:00,0.77856,0.77858,0.77783,0.77796,70400000.0
2008-05-30 15:10:00,0.77796,0.77802,0.77746,0.77758,67200000.0
2008-05-30 15:15:00,0.77795,0.77806,0.77717,0.77718,72400000.0
2008-05-30 15:20:00,0.7773,0.77748,0.77631,0.77641,69600000.0
2008-05-30 15:25:00,0.7767,0.77702,0.77599,0.77599,62400000.0
2008-05-30 15:30:00,0.776,0.77602,0.77429,0.77542,62400000.0
2008-05-30 15:35:00,0.77544,0.77591,0.77473,0.77566,72000000.0
2008-05-30 15:40:00,0.77568,0.77602,0.77537,0.77539,81000000.0
2008-05-30 15:45:00,0.77535,0.77573,0.77506,0.77573,76800000.0
2008-05-30 15:50:00,0.77563,0.77649,0.77543,0.77639,65600000.0
2008-05-30 15:55:00,0.77643,0.7769,0.77536,0.7765,75200000.0
2008-05-30 16:00:00,0.77691,0.77753,0.77691,0.77726,59200000.0
2008-05-30 16:05:00,0.7773,0.77813,0.77692,0.77803,70400000.0
2008-05-30 16:10:00,0.77803,0.77888,0.77782,0.77847,67200000.0
2008-05-30 16:15:00,0.77842,0.77854,0.77802,0.77826,70800000.0
2008-05-30 16:20:00,0.77834,0.77894,0.77833,0.77878,67600000.0
2008-05-30 16:25:00,0.77886,0.77886,0.77834,0.77864,75600000.0
2008-05-30 16:30:00,0.77865,0.77875,0.77784,0.77793,60800000.0
2008-05-30 16:35:00,0.778,0.7788,0.77784,0.77865,62400000.0
2008-05-30 16:40:00,0.77886,0.77922,0.77839,0.77847,64000000.0
2008-05-30 16:45:00,0.77853,0.77856,0.77792,0.77805,72000000.0
2008-05-30 16:50:00,0.77811,0.77857,0.77784,0.77831,64000000.0
2008-05-30 16:55:00,0.77841,0.77843,0.7772,0.77764,66000000.0
2008-05-30 17:00:00,0.77767,0.77818,0.77757,0.77757,70400000.0
2008-05-30 17:05:00,0.77785,0.77806,0.77747,0.77747,64000000.0
2008-05-30 17:10:00,0.77753,0.77789,0.77744,0.77784,68200000.0
2008-05-30 17:15:00,0.77783,0.77785,0.77708,0.77733,73600000.0
2008-05-30 17:20:00,0.7776,0.7776,0.77702,0.77738,62200000.0
2008-05-30 17:25:00,0.77739,0.77809,0.77727,0.77809,67200000.0
2008-05-30 17:30:00,0.77826,0.77987,0.77826,0.77961,65600000.0
2008-05-30 17:35:00,0.77939,0.77939,0.77858,0.77897,67200000.0
2008-05-30 17:40:00,0.77906,0.7794,0.77906,0.77921,68800000.0
2008-05-30 17:45:00,0.77933,0.77973,0.77882,0.77973,68800000.0
2008-05-30 17:50:00,0.77927,0.77952,0.77914,0.77921,68200000.0
2008-05-30 17:55:00,0.77915,0.77944,0.77883,0.77883,72000000.0
2008-05-30 18:00:00,0.77856,0.77873,0.77791,0.77872,67200000.0
2008-05-30 18:05:00,0.77869,0.77886,0.77854,0.77874,59200000.0
2008-05-30 18:10:00,0.77866,0.77874,0.77847,0.7786,60200000.0
2008-05-30 18:15:00,0.77854,0.77856,0.77821,0.7783,75200000.0
2008-05-30 18:20:00,0.77828,0.77861,0.77813,0.77859,57400000.0
2008-05-30 18:25:00,0.7786,0.7786,0.77832,0.7784,65600000.0
2008-05-30 18:30:00,0.77837,0.7788,0.77837,0.77854,65600000.0
2008-05-30 18:35:00,0.77845,0.77932,0.77844,0.77902,60800000.0
2008-05-30 18:40:00,0.77918,0.77946,0.77828,0.77928,67200000.0
2008-05-30 18:45:00,0.77937,0.77963,0.77927,0.77927,59600000.0
2008-05-30 18:50:00,0.77922,0.77932,0.77865,0.77882,69600000.0
2008-05-30 18:55:00,0.77909,0.77936,0.77864,0.77936,73600000.0
2008-05-30 19:00:00,0.77954,0.77971,0.77909,0.77921,69800000.0
2008-05-30 19:05:00,0.7792,0.77921,0.77872,0.77877,59200000.0
2008-05-30 19:10:00,0.77875,0.77891,0.77838,0.7787,69800000.0
2008-05-30 19:15:00,0.77878,0.77889,0.77821,0.77886,69200000.0
2008-05-30 19:20:00,0.77886,0.77887,0.77844,0.77882,70400000.0
2008-05-30 19:25:00,0.77886,0.77907,0.77853,0.77856,62400000.0
2008-05-30 19:30:00,0.77867,0.77897,0.77858,0.7787,60800000.0
2008-05-30 19:35:00,0.77884,0.77897,0.77869,0.77895,64400000.0
2008-05-30 19:40:00,0.77863,0.77901,0.77861,0.77879,78800000.0
2008-05-30 19:45:00,0.77871,0.77902,0.77855,0.77902,53800000.0
2008-05-30 19:50:00,0.77888,0.77917,0.77875,0.77915,67200000.0
2008-05-30 19:55:00,0.77919,0.77922,0.77849,0.77865,68800000.0
2008-05-30 20:00:00,0.77873,0.77903,0.7787,0.77876,65000000.0
2008-05-30 20:05:00,0.7788,0.77931,0.77865,0.77907,61800000.0
2008-05-30 20:10:00,0.77906,0.77938,0.77895,0.77931,65600000.0
2008-05-30 20:15:00,0.77928,0.77938,0.77882,0.77887,60200000.0
2008-05-30 20:20:00,0.77894,0.77966,0.77881,0.77886,58000000.0
2008-05-30 20:25:00,0.7788,0.7789,0.77847,0.77876,58000000.0
2008-05-30 20:30:00,0.77875,0.77917,0.77869,0.77893,59200000.0
2008-05-30 20:35:00,0.77888,0.77942,0.77877,0.77928,55400000.0
2008-05-30 20:40:00,0.77928,0.77945,0.77822,0.77927,55400000.0
2008-05-30 20:45:00,0.77929,0.7796,0.779,0.77936,59200000.0
2008-05-30 20:50:00,0.77937,0.7796,0.77928,0.77955,57600000.0
2008-05-30 20:55:00,0.77956,0.77956,0.77916,0.7795,60800000.0
2008-05-30 21:00:00,0.7793,0.7793,0.77877,0.77888,44800000.0
2008-05-30 21:05:00,0.77879,0.77881,0.77824,0.77872,51200000.0
2008-05-30 21:10:00,0.77865,0.77865,0.77835,0.77843,49600000.0
2008-05-30 21:15:00,0.77844,0.77867,0.778,0.77844,57600000.0
2008-05-30 21:20:00,0.77857,0.77902,0.77847,0.77902,57600000.0
2008-05-30 21:25:00,0.77902,0.77904,0.77796,0.77881,53800000.0
2008-05-30 21:30:00,0.77885,0.77904,0.77866,0.77904,59200000.0
2008-05-30 21:35:00,0.77906,0.77919,0.77893,0.77897,48000000.0
2008-05-30 21:40:00,0.77895,0.77909,0.7789,0.77893,38400000.0
2008-05-30 21:45:00,0.77858,0.77858,0.77785,0.77834,65600000.0
2008-05-30 21:50:00,0.77832,0.77833,0.77817,0.77831,60800000.0
2008-05-30 21:55:00,0.77831,0.77834,0.77788,0.77799,59600000.0
2008-05-30 22:00:00,0.77795,0.77804,0.7778,0.77793,56000000.0
2008-05-30 22:05:00,0.77799,0.77808,0.77779,0.77793,65600000.0
2008-05-30 22:10:00,0.77792,0.77801,0.7778,0.77795,59200000.0
2008-05-30 22:15:00,0.7779,0.77839,0.77775,0.77825,52800000.0
2008-05-30 22:20:00,0.77828,0.77828,0.77771,0.77813,59200000.0
2008-05-30 22:25:00,0.77823,0.77823,0.77771,0.77774,57600000.0
2008-05-30 22:30:00,0.7777,0.7777,0.77706,0.77708,70400000.0
2008-05-30 22:35:00,0.77674,0.77706,0.77668,0.77697,51600000.0
2008-05-30 22:40:00,0.77707,0.77722,0.77678,0.77697,56000000.0
2008-05-30 22:45:00,0.77702,0.77741,0.77695,0.77739,67200000.0
2008-05-30 22:50:00,0.77735,0.77766,0.77717,0.77717,54400000.0
2008-05-30 22:55:00,0.77754,0.7778,0.77619,0.7772,64000000.0
2008-06-01 23:00:00,0.77835,0.77854,0.7781,0.77848,28800000.0
2008-06-01 23:05:00,0.77763,0.77851,0.77763,0.77783,32400000.0
2008-06-01 23:10:00,0.77785,0.7783,0.77785,0.7783,52800000.0
2008-06-01 23:15:00,0.77824,0.77863,0.77814,0.77863,45800000.0
2008-06-01 23:20:00,0.77867,0.77881,0.77767,0.77815,51200000.0
2008-06-01 23:25:00,0.77849,0.77849,0.77815,0.77841,40000000.0
2008-06-01 23:30:00,0.77845,0.77846,0.77795,0.77795,45000000.0
2008-06-01 23:35:00,0.77806,0.77837,0.77784,0.77835,54400000.0
2008-06-01 23:40:00,0.77816,0.77816,0.77801,0.77811,26000000.0
2008-06-01 23:45:00,0.7778,0.77853,0.7776,0.77853,30400000.0
2008-06-01 23:50:00,0.77827,0.77865,0.77825,0.77865,62400000.0
2008-06-01 23:55:00,0.77867,0.77885,0.7786,0.77883,60800000.0
2008-06-02 00:00:00,0.77852,0.77879,0.77839,0.77852,67200000.0
2008-06-02 00:05:00,0.77862,0.7796,0.77858,0.7787,40000000.0
2008-06-02 00:10:00,0.77904,0.77916,0.77774,0.77856,48400000.0
2008-06-02 00:15:00,0.77843,0.7786,0.77755,0.77858,44800000.0
2008-06-02 00:20:00,0.77887,0.77947,0.77837,0.77862,48000000.0
2008-06-02 00:25:00,0.77864,0.77873,0.77815,0.77858,64000000.0
2008-06-02 00:30:00,0.77827,0.77932,0.77827,0.77878,41600000.0
2008-06-02 00:35:00,0.7786,0.77867,0.77822,0.77858,66400000.0
2008-06-02 00:40:00,0.77845,0.7788,0.77824,0.77875,65600000.0
2008-06-02 00:45:00,0.77861,0.77889,0.77849,0.77889,52800000.0
2008-06-02 00:50:00,0.77871,0.77926,0.77827,0.77922,66600000.0
2008-06-02 00:55:00,0.77921,0.77921,0.77823,0.77846,51200000.0
2008-06-02 01:00:00,0.7784,0.77841,0.77791,0.77804,75200000.0
2008-06-02 01:05:00,0.77788,0.7783,0.77762,0.77767,46400000.0
2008-06-02 01:10:00,0.77815,0.77837,0.7775,0.77758,58400000.0
2008-06-02 01:15:00,0.77844,0.77844,0.77793,0.77811,46400000.0
2008-06-02 01:20:00,0.77816,0.77839,0.77786,0.77824,48000000.0
2008-06-02 01:25:00,0.77813,0.77838,0.77796,0.778,59600000.0
2008-06-02 01:30:00,0.77655,0.77865,0.77655,0.77833,57600000.0
2008-06-02 01:35:00,0.7788,0.77884,0.77708,0.77762,69200000.0
2008-06-02 01:40:00,0.77813,0.77846,0.77808,0.7783,46400000.0
2008-06-02 01:45:00,0.77843,0.77876,0.77817,0.77871,54400000.0
2008-06-02 01:50:00,0.77882,0.77913,0.77873,0.77903,43200000.0
2008-06-02 01:55:00,0.77916,0.77944,0.7789,0.77944,62400000.0
2008-06-02 02:00:00,0.77915,0.77944,0.77906,0.77926,62400000.0
2008-06-02 02:05:00,0.77916,0.77933,0.77873,0.77877,56000000.0
2008-06-02 02:10:00,0.77941,0.77954,0.77887,0.77893,60800000.0
2008-06-02 02:15:00,0.77884,0.77923,0.77884,0.77911,59200000.0
2008-06-02 02:20:00,0.77899,0.77924,0.77806,0.77868,68800000.0
2008-06-02 02:25:00,0.77919,0.77928,0.77789,0.77789,57600000.0
2008-06-02 02:30:00,0.77871,0.77903,0.77862,0.77873,59600000.0
2008-06-02 02:35:00,0.77861,0.77901,0.77857,0.77877,59000000.0
2008-06-02 02:40:00,0.77891,0.7793,0.77866,0.77879,46400000.0
2008-06-02 02:45:00,0.77877,0.77877,0.77837,0.77872,59200000.0
2008-06-02 02:50:00,0.77879,0.77946,0.77867,0.77946,62400000.0
2008-06-02 02:55:00,0.77943,0.77956,0.77898,0.77901,75200000.0
2008-06-02 03:00:00,0.77872,0.77917,0.77863,0.77875,64000000.0
2008-06-02 03:05:00,0.77861,0.77904,0.77861,0.77878,57000000.0
2008-06-02 03:10:00,0.77901,0.77936,0.77873,0.77919,57600000.0
2008-06-02 03:15:00,0.77907,0.77933,0.77851,0.77867,65600000.0
2008-06-02 03:20:00,0.77883,0.77898,0.77864,0.77898,48000000.0
2008-06-02 03:25:00,0.779,0.77925,0.77863,0.77863,56000000.0
2008-06-02 03:30:00,0.77849,0.77859,0.77792,0.77859,64000000.0
2008-06-02 03:35:00,0.77866,0.77899,0.77863,0.77899,64000000.0
2008-06-02 03:40:00,0.77903,0.77908,0.77802,0.77905,57600000.0
2008-06-02 03:45:00,0.77914,0.77968,0.7781,0.77952,56000000.0
2008-06-02 03:50:00,0.7795,0.77979,0.77942,0.77943,51200000.0
2008-06-02 03:55:00,0.77941,0.78011,0.77937,0.78007,67600000.0
2008-06-02 04:00:00,0.78014,0.78028,0.78001,0.78026,77200000.0
2008-06-02 04:05:00,0.78022,0.78044,0.78009,0.78038,62400000.0
2008-06-02 04:10:00,0.78033,0.78033,0.7797,0.77981,33600000.0
2008-06-02 04:15:00,0.77981,0.78029,0.77955,0.78029,41600000.0
2008-06-02 04:20:00,0.78023,0.78038,0.78014,0.78014,67200000.0
2008-06-02 04:25:00,0.77987,0.78018,0.77987,0.78004,46400000.0
2008-06-02 04:30:00,0.77999,0.78011,0.77932,0.77937,51600000.0
2008-06-02 04:35:00,0.77989,0.77989,0.77839,0.77971,62400000.0
2008-06-02 04:40:00,0.77959,0.77986,0.77924,0.77986,54400000.0
2008-06-02 04:45:00,0.77991,0.77993,0.77925,0.77966,52800000.0
2008-06-02 04:50:00,0.7796,0.7796,0.77885,0.77919,41600000.0
2008-06-02 04:55:00,0.77916,0.77936,0.77892,0.77892,58000000.0
2008-06-02 05:00:00,0.77914,0.77979,0.77845,0.77897,52800000.0
2008-06-02 05:05:00,0.77898,0.78021,0.77883,0.77947,62400000.0
2008-06-02 05:10:00,0.77999,0.78003,0.77902,0.77904,69800000.0
2008-06-02 05:15:00,0.77923,0.77932,0.77877,0.77904,56000000.0
2008-06-02 05:20:00,0.7793,0.7793,0.77867,0.77883,49600000.0
2008-06-02 05:25:00,0.77892,0.77913,0.77884,0.77902,70400000.0
2008-06-02 05:30:00,0.77908,0.77928,0.7788,0.77924,54400000.0
2008-06-02 05:35:00,0.77937,0.77959,0.7791,0.77927,59600000.0
2008-06-02 05:40:00,0.77926,0.77926,0.77883,0.77904,48000000.0
2008-06-02 05:45:00,0.77904,0.77904,0.77863,0.7787,49000000.0
2008-06-02 05:50:00,0.77869,0.77874,0.77844,0.77874,65000000.0
2008-06-02 05:55:00,0.77871,0.77953,0.77842,0.77848,62400000.0
2008-06-02 06:00:00,0.77867,0.77878,0.77831,0.77878,59200000.0
2008-06-02 06:05:00,0.77882,0.77909,0.77863,0.77907,61200000.0
2008-06-02 06:10:00,0.77906,0.77907,0.77886,0.77906,59600000.0
2008-06-02 06:15:00,0.77903,0.77911,0.77888,0.77902,49600000.0
2008-06-02 06:20:00,0.77909,0.77939,0.77904,0.77919,48000000.0
2008-06-02 06:25:00,0.77911,0.77931,0.77886,0.77921,59200000.0
2008-06-02 06:30:00,0.77887,0.7796,0.77844,0.7796,53800000.0
2008-06-02 06:35:00,0.7795,0.77983,0.77941,0.7797,50000000.0
2008-06-02 06:40:00,0.77969,0.77975,0.77944,0.77963,58000000.0
2008-06-02 06:45:00,0.77923,0.77961,0.77918,0.77938,46400000.0
2008-06-02 06:50:00,0.77912,0.77943,0.77905,0.77937,36800000.0
2008-06-02 06:55:00,0.77887,0.77948,0.77885,0.77946,16000000.0
2008-06-02 07:00:00,0.77946,0.77946,0.77908,0.77908,54400000.0
2008-06-02 07:05:00,0.77905,0.77927,0.77905,0.77924,57600000.0
2008-06-02 07:10:00,0.77915,0.77958,0.7791,0.77953,59600000.0
2008-06-02 07:15:00,0.77962,0.77967,0.7785,0.77952,56000000.0
2008-06-02 07:20:00,0.77957,0.7797,0.77933,0.77938,45800000.0
2008-06-02 07:25:00,0.7796,0.77985,0.7795,0.77979,59200000.0
2008-06-02 07:30:00,0.77938,0.77967,0.77913,0.77924,57600000.0
2008-06-02 07:35:00,0.77942,0.77943,0.77887,0.77887,57600000.0
2008-06-02 07:40:00,0.77878,0.77904,0.77845,0.77863,49600000.0
2008-06-02 07:45:00,0.77885,0.77965,0.77852,0.77944,65400000.0
2008-06-02 07:50:00,0.77973,0.77994,0.77949,0.77956,62400000.0
2008-06-02 07:55:00,0.77951,0.77958,0.77866,0.77941,65000000.0
2008-06-02 08:00:00,0.7793,0.7796,0.77906,0.77953,68800000.0
2008-06-02 08:05:00,0.77926,0.77935,0.77889,0.77926,67200000.0
2008-06-02 08:10:00,0.7795,0.77975,0.77914,0.77972,54400000.0
2008-06-02 08:15:00,0.77975,0.77975,0.77905,0.7796,78400000.0
2008-06-02 08:20:00,0.77931,0.7796,0.77904,0.77932,64000000.0
2008-06-02 08:25:00,0.77929,0.77998,0.77929,0.77997,60800000.0
2008-06-02 08:30:00,0.7796,0.77999,0.77951,0.77989,62400000.0
2008-06-02 08:35:00,0.77989,0.78,0.77914,0.77936,70800000.0
2008-06-02 08:40:00,0.77925,0.77927,0.77837,0.77867,68200000.0
2008-06-02 08:45:00,0.77868,0.77916,0.77841,0.77893,70400000.0
2008-06-02 08:50:00,0.77858,0.77895,0.77853,0.77895,59400000.0
2008-06-02 08:55:00,0.77901,0.77927,0.77846,0.77915,70400000.0
2008-06-02 09:00:00,0.77919,0.77937,0.77871,0.77929,73600000.0
2008-06-02 09:05:00,0.77926,0.77942,0.77911,0.7793,60200000.0
2008-06-02 09:10:00,0.77924,0.77937,0.77902,0.77935,59200000.0
2008-06-02 09:15:00,0.77926,0.77952,0.77815,0.779,67200000.0
2008-06-02 09:20:00,0.77902,0.77984,0.77888,0.77984,60800000.0
2008-06-02 09:25:00,0.77985,0.77991,0.77896,0.77904,65600000.0
2008-06-02 09:30:00,0.77912,0.77942,0.77893,0.77933,66000000.0
2008-06-02 09:35:00,0.77925,0.7793,0.77843,0.7789,58600000.0
2008-06-02 09:40:00,0.77891,0.77938,0.77888,0.77938,75600000.0
2008-06-02 09:45:00,0.77939,0.77939,0.77883,0.77898,61200000.0
2008-06-02 09:50:00,0.77882,0.77886,0.77793,0.77811,59600000.0
2008-06-02 09:55:00,0.77821,0.77829,0.77788,0.77797,67200000.0
2008-06-02 10:00:00,0.77784,0.77834,0.77784,0.77826,72000000.0
2008-06-02 10:05:00,0.77839,0.77906,0.77839,0.77887,68800000.0
2008-06-02 10:10:00,0.77908,0.77968,0.77895,0.77968,68800000.0
2008-06-02 10:15:00,0.77992,0.78021,0.77982,0.77982,69200000.0
2008-06-02 10:20:00,0.77972,0.77982,0.7791,0.77924,66600000.0
2008-06-02 10:25:00,0.77952,0.77993,0.7793,0.77946,65600000.0
2008-06-02 10:30:00,0.77935,0.7794,0.77872,0.77937,67200000.0
2008-06-02 10:35:00,0.77954,0.77984,0.77911,0.77922,62400000.0
2008-06-02 10:40:00,0.77924,0.77988,0.77922,0.77988,73600000.0
2008-06-02 10:45:00,0.77964,0.78002,0.77904,0.77929,68800000.0
2008-06-02 10:50:00,0.77941,0.78047,0.77936,0.78046,64400000.0
2008-06-02 10:55:00,0.78039,0.78102,0.78039,0.78098,70400000.0
2008-06-02 11:00:00,0.78143,0.78157,0.78116,0.78116,65600000.0
2008-06-02 11:05:00,0.78084,0.78084,0.78035,0.78073,64000000.0
2008-06-02 11:10:00,0.78075,0.78128,0.78018,0.78128,71400000.0
2008-06-02 11:15:00,0.78145,0.78145,0.7803,0.78059,64000000.0
2008-06-02 11:20:00,0.7805,0.78054,0.77943,0.77943,62400000.0
2008-06-02 11:25:00,0.77939,0.77992,0.77936,0.77992,60800000.0
2008-06-02 11:30:00,0.77992,0.78009,0.77983,0.77994,74400000.0
2008-06-02 11:35:00,0.77983,0.77983,0.77858,0.77858,67200000.0
2008-06-02 11:40:00,0.77851,0.77888,0.77849,0.77888,70800000.0
2008-06-02 11:45:00,0.779,0.77952,0.77898,0.77951,67200000.0
2008-06-02 11:50:00,0.77963,0.78051,0.77912,0.78028,70400000.0
2008-06-02 11:55:00,0.7803,0.7803,0.77978,0.78017,60000000.0
2008-06-02 12:00:00,0.7801,0.7804,0.77917,0.78012,75000000.0
2008-06-02 12:05:00,0.78013,0.78049,0.77947,0.77976,65600000.0
2008-06-02 12:10:00,0.77995,0.78032,0.77975,0.78024,76800000.0
2008-06-02 12:15:00,0.78037,0.78051,0.77961,0.77961,82000000.0
2008-06-02 12:20:00,0.7793,0.77961,0.77838,0.77948,72000000.0
2008-06-02 12:25:00,0.77948,0.77948,0.77833,0.77932,62400000.0
2008-06-02 12:30:00,0.77947,0.77947,0.77894,0.77936,62400000.0
2008-06-02 12:35:00,0.77929,0.77969,0.77888,0.77962,69200000.0
2008-06-02 12:40:00,0.7796,0.78026,0.7796,0.78026,72400000.0
2008-06-02 12:45:00,0.78021,0.78082,0.78007,0.78066,66600000.0
2008-06-02 12:50:00,0.78073,0.78083,0.78023,0.78038,70400000.0
2008-06-02 12:55:00,0.78029,0.78085,0.78028,0.78083,70400000.0
2008-06-02 13:00:00,0.78056,0.78108,0.78022,0.78101,60800000.0
2008-06-02 13:05:00,0.78092,0.78135,0.78079,0.78122,64000000.0
2008-06-02 13:10:00,0.7813,0.78146,0.78095,0.78106,60200000.0
2008-06-02 13:15:00,0.78103,0.78153,0.78085,0.78144,78400000.0
2008-06-02 13:20:00,0.78142,0.78142,0.78095,0.78131,62400000.0
2008-06-02 13:25:00,0.78149,0.78149,0.78057,0.78057,64000000.0
2008-06-02 13:30:00,0.78062,0.78078,0.78032,0.7807,72000000.0
2008-06-02 13:35:00,0.78066,0.78066,0.7799,0.78051,70800000.0
2008-06-02 13:40:00,0.78047,0.78047,0.78011,0.78036,91600000.0
2008-06-02 13:45:00,0.78022,0.78022,0.77966,0.78018,138000000.0
2008-06-02 13:50:00,0.78024,0.78024,0.77982,0.77999,113600000.0
2008-06-02 13:55:00,0.78001,0.78014,0.77936,0.7794,67200000.0
2008-06-02 14:00:00,0.77935,0.77971,0.77935,0.77961,139200000.0
2008-06-02 14:05:00,0.77971,0.78041,0.77968,0.78023,92800000.0
2008-06-02 14:10:00,0.78024,0.78041,0.78003,0.78041,101800000.0
2008-06-02 14:15:00,0.78037,0.78087,0.78027,0.78038,86800000.0
2008-06-02 14:20:00,0.78033,0.78121,0.78033,0.78119,126400000.0
2008-06-02 14:25:00,0.78125,0.78126,0.7807,0.78086,206200000.0
2008-06-02 14:30:00,0.78096,0.78097,0.78054,0.7808,139600000.0
2008-06-02 14:35:00,0.78098,0.78132,0.78095,0.78113,143400000.0
2008-06-02 14:40:00,0.78125,0.78129,0.7807,0.78119,179600000.0
2008-06-02 14:45:00,0.78124,0.78184,0.78122,0.78179,106000000.0
2008-06-02 14:50:00,0.78195,0.78201,0.78148,0.78159,124200000.0
2008-06-02 14:55:00,0.78137,0.78196,0.78124,0.78174,88800000.0
2008-06-02 15:00:00,0.78175,0.78182,0.78143,0.78153,108800000.0
2008-06-02 15:05:00,0.78155,0.78187,0.78149,0.78187,120200000.0
2008-06-02 15:10:00,0.7818,0.78186,0.78155,0.78171,198800000.0
2008-06-02 15:15:00,0.78184,0.78192,0.7813,0.7813,88000000.0
2008-06-02 15:20:00,0.78117,0.78117,0.78063,0.78068,152600000.0
2008-06-02 15:25:00,0.7806,0.7807,0.77941,0.78049,187200000.0
2008-06-02 15:30:00,0.77976,0.7812,0.77976,0.78077,253200000.0
2008-06-02 15:35:00,0.78073,0.78085,0.78063,0.78074,200400000.0
2008-06-02 15:40:00,0.78055,0.78128,0.78038,0.781,183200000.0
2008-06-02 15:45:00,0.7811,0.7815,0.781,0.78149,137600000.0
2008-06-02 15:50:00,0.78155,0.78208,0.78155,0.78208,129800000.0
2008-06-02 15:55:00,0.78203,0.78203,0.78151,0.78151,118200000.0
2008-06-02 16:00:00,0.78154,0.78213,0.78147,0.78197,214400000.0
2008-06-02 16:05:00,0.78199,0.78224,0.78174,0.78224,188200000.0
2008-06-02 16:10:00,0.7822,0.7831,0.7822,0.78309,142800000.0
2008-06-02 16:15:00,0.78298,0.78308,0.78278,0.78289,167400000.0
2008-06-02 16:20:00,0.78288,0.78323,0.78277,0.78304,175400000.0
2008-06-02 16:25:00,0.78308,0.78326,0.78283,0.78297,130000000.0
2008-06-02 16:30:00,0.78302,0.78305,0.78246,0.78276,246800000.0
2008-06-02 16:35:00,0.783,0.78345,0.78298,0.78318,243000000.0
2008-06-02 16:40:00,0.78312,0.78318,0.78254,0.7828,228200000.0
2008-06-02 16:45:00,0.78267,0.78332,0.78255,0.78327,305600000.0
2008-06-02 16:50:00,0.78333,0.78344,0.78294,0.78344,197800000.0
2008-06-02 16:55:00,0.78347,0.78428,0.78333,0.78428,251200000.0
2008-06-02 17:00:00,0.78429,0.78431,0.78367,0.78389,304000000.0
2008-06-02 17:05:00,0.78393,0.7842,0.78368,0.78409,219000000.0
2008-06-02 17:10:00,0.784,0.78424,0.78391,0.78391,187600000.0
2008-06-02 17:15:00,0.78377,0.7847,0.78369,0.78447,170000000.0
2008-06-02 17:20:00,0.78431,0.78453,0.78401,0.7844,94800000.0
2008-06-02 17:25:00,0.78433,0.78469,0.78415,0.78442,169600000.0
2008-06-02 17:30:00,0.78436,0.7847,0.78408,0.78409,274600000.0
2008-06-02 17:35:00,0.78411,0.78476,0.78411,0.78475,270800000.0
2008-06-02 17:40:00,0.78464,0.78648,0.78457,0.78636,174800000.0
2008-06-02 17:45:00,0.78637,0.78662,0.78623,0.78662,266400000.0
2008-06-02 17:50:00,0.78674,0.78675,0.786,0.7861,201000000.0
2008-06-02 17:55:00,0.78603,0.78604,0.78524,0.78533,286600000.0
2008-06-02 18:00:00,0.78546,0.78608,0.78546,0.78559,253200000.0
2008-06-02 18:05:00,0.78575,0.78653,0.78533,0.78543,327400000.0
2008-06-02 18:10:00,0.78588,0.78626,0.78567,0.78626,102400000.0
2008-06-02 18:15:00,0.78627,0.78678,0.78617,0.78664,297000000.0
2008-06-02 18:20:00,0.78666,0.78672,0.78584,0.78584,283000000.0
2008-06-02 18:25:00,0.78615,0.78641,0.78582,0.78633,128000000.0
2008-06-02 18:30:00,0.78627,0.78635,0.78596,0.78626,133200000.0
2008-06-02 18:35:00,0.78636,0.78639,0.78503,0.78536,94400000.0
2008-06-02 18:40:00,0.78565,0.78632,0.78561,0.78595,135800000.0
2008-06-02 18:45:00,0.78589,0.78604,0.78537,0.78599,119400000.0
2008-06-02 18:50:00,0.78603,0.7861,0.78584,0.78595,120000000.0
2008-06-02 18:55:00,0.78597,0.78618,0.78588,0.78594,99200000.0
2008-06-02 19:00:00,0.78579,0.78579,0.78549,0.78574,80400000.0
2008-06-02 19:05:00,0.78575,0.7862,0.78564,0.78618,170000000.0
2008-06-02 19:10:00,0.78606,0.78632,0.78592,0.7862,106600000.0
2008-06-02 19:15:00,0.78611,0.78618,0.78577,0.78595,69800000.0
2008-06-02 19:20:00,0.78598,0.7861,0.78571,0.78592,109800000.0
2008-06-02 19:25:00,0.78601,0.78631,0.78588,0.78613,72000000.0
2008-06-02 19:30:00,0.78621,0.78632,0.78602,0.78618,68200000.0
2008-06-02 19:35:00,0.78616,0.78657,0.78611,0.78657,59200000.0
2008-06-02 19:40:00,0.78657,0.78682,0.78634,0.78668,56000000.0
2008-06-02 19:45:00,0.78644,0.78644,0.7861,0.7864,66600000.0
2008-06-02 19:50:00,0.7864,0.78645,0.78589,0.78624,68800000.0
2008-06-02 19:55:00,0.78589,0.78637,0.78572,0.78615,62800000.0
2008-06-02 20:00:00,0.7861,0.7861,0.78562,0.78563,59200000.0
2008-06-02 20:05:00,0.78577,0.78649,0.78574,0.78586,57600000.0
2008-06-02 20:10:00,0.78584,0.78584,0.78535,0.78564,65000000.0
2008-06-02 20:15:00,0.78568,0.78579,0.78528,0.78569,68200000.0
2008-06-02 20:20:00,0.78572,0.78578,0.78471,0.78565,65600000.0
2008-06-02 20:25:00,0.78555,0.78583,0.78521,0.78572,71400000.0
2008-06-02 20:30:00,0.78577,0.78597,0.78534,0.78575,69200000.0
2008-06-02 20:35:00,0.78589,0.78597,0.78571,0.78584,52800000.0
2008-06-02 20:40:00,0.78579,0.78593,0.78569,0.78583,48000000.0
2008-06-02 20:45:00,0.78571,0.78571,0.78492,0.78495,62400000.0
2008-06-02 20:50:00,0.78535,0.78551,0.78518,0.78546,56400000.0
2008-06-02 20:55:00,0.78553,0.78553,0.78488,0.78552,64000000.0
2008-06-02 21:00:00,0.78553,0.78558,0.78493,0.78498,60800000.0
2008-06-02 21:05:00,0.78494,0.78536,0.78481,0.78533,57600000.0
2008-06-02 21:10:00,0.78525,0.78563,0.78517,0.78548,76400000.0
2008-06-02 21:15:00,0.78554,0.7857,0.78549,0.78552,61800000.0
2008-06-02 21:20:00,0.78541,0.78593,0.78477,0.7859,58600000.0
2008-06-02 21:25:00,0.78585,0.78586,0.78559,0.78574,59200000.0
2008-06-02 21:30:00,0.78578,0.78613,0.78577,0.78581,51200000.0
2008-06-02 21:35:00,0.7859,0.78592,0.78551,0.78564,54400000.0
2008-06-02 21:40:00,0.78559,0.78576,0.78553,0.78566,71400000.0
2008-06-02 21:45:00,0.78562,0.78567,0.78521,0.78523,57000000.0
2008-06-02 21:50:00,0.78519,0.78536,0.78404,0.7851,67600000.0
2008-06-02 21:55:00,0.78516,0.7852,0.784,0.78513,68800000.0
2008-06-02 22:00:00,0.78518,0.78555,0.78513,0.78543,57600000.0
2008-06-02 22:05:00,0.78537,0.78559,0.78529,0.78558,67200000.0
2008-06-02 22:10:00,0.78573,0.78583,0.78519,0.78536,72000000.0
2008-06-02 22:15:00,0.78541,0.78605,0.78512,0.78603,59200000.0
2008-06-02 22:20:00,0.78615,0.78615,0.78564,0.78597,51200000.0
2008-06-02 22:25:00,0.78601,0.78611,0.78506,0.78593,55400000.0
2008-06-02 22:30:00,0.78596,0.78606,0.78569,0.78572,56000000.0
2008-06-02 22:35:00,0.78567,0.78567,0.78533,0.78566,52800000.0
2008-06-02 22:40:00,0.78543,0.78559,0.78526,0.78551,46400000.0
2008-06-02 22:45:00,0.78529,0.78538,0.78496,0.78531,64000000.0
2008-06-02 22:50:00,0.78523,0.78533,0.78502,0.78519,61800000.0
2008-06-02 22:55:00,0.78527,0.78548,0.78518,0.78539,59600000.0
2008-06-02 23:00:00,0.78504,0.7857,0.78504,0.78566,66600000.0
2008-06-02 23:05:00,0.78566,0.78635,0.78561,0.78607,57600000.0
2008-06-02 23:10:00,0.78605,0.78606,0.78578,0.786,43600000.0
2008-06-02 23:15:00,0.78602,0.78607,0.78593,0.78601,57600000.0
2008-06-02 23:20:00,0.78613,0.78634,0.7861,0.78633,64000000.0
2008-06-02 23:25:00,0.78627,0.78634,0.7857,0.78629,57600000.0
2008-06-02 23:30:00,0.78574,0.7872,0.78574,0.78632,72400000.0
2008-06-02 23:35:00,0.78609,0.78685,0.78571,0.78663,54800000.0
2008-06-02 23:40:00,0.78645,0.78663,0.78608,0.78612,73000000.0
2008-06-02 23:45:00,0.78607,0.78653,0.78577,0.78592,53600000.0
2008-06-02 23:50:00,0.78598,0.78616,0.78566,0.78603,61200000.0
2008-06-02 23:55:00,0.78608,0.78616,0.7858,0.78592,59200000.0
2008-06-03 00:00:00,0.78615,0.78624,0.78576,0.78617,60800000.0
2008-06-03 00:05:00,0.78615,0.78642,0.78603,0.78612,70800000.0
2008-06-03 00:10:00,0.78634,0.78641,0.78572,0.78613,43200000.0
2008-06-03 00:15:00,0.78607,0.78609,0.78582,0.78582,46400000.0
2008-06-03 00:20:00,0.78574,0.78605,0.78551,0.78583,65400000.0
2008-06-03 00:25:00,0.78598,0.78598,0.78553,0.78567,44200000.0
2008-06-03 00:30:00,0.78515,0.78621,0.78515,0.78568,51200000.0
2008-06-03 00:35:00,0.78567,0.7859,0.7853,0.78578,58600000.0
2008-06-03 00:40:00,0.78579,0.78615,0.78528,0.7861,52800000.0
2008-06-03 00:45:00,0.78559,0.78568,0.78515,0.78563,72800000.0
2008-06-03 00:50:00,0.78561,0.78571,0.78505,0.78538,57600000.0
2008-06-03 00:55:00,0.78599,0.78599,0.78482,0.7849,56000000.0
2008-06-03 01:00:00,0.7855,0.78554,0.78488,0.78554,62400000.0
2008-06-03 01:05:00,0.78508,0.78561,0.785,0.78532,66000000.0
2008-06-03 01:10:00,0.78509,0.78549,0.78433,0.78526,67000000.0
2008-06-03 01:15:00,0.78526,0.78535,0.78484,0.78484,57600000.0
2008-06-03 01:20:00,0.78476,0.78525,0.78465,0.78478,54800000.0
2008-06-03 01:25:00,0.78498,0.78529,0.7844,0.78475,48000000.0
2008-06-03 01:30:00,0.78413,0.78494,0.78413,0.78487,64000000.0
2008-06-03 01:35:00,0.78471,0.78487,0.78413,0.78413,59200000.0
2008-06-03 01:40:00,0.78475,0.78475,0.78402,0.78402,54400000.0
2008-06-03 01:45:00,0.78399,0.78462,0.78399,0.78421,51200000.0
2008-06-03 01:50:00,0.78428,0.78428,0.7839,0.78397,60200000.0
2008-06-03 01:55:00,0.78417,0.78516,0.7841,0.78455,65600000.0
2008-06-03 02:00:00,0.78458,0.78468,0.78442,0.7846,62800000.0
2008-06-03 02:05:00,0.78436,0.78508,0.78435,0.78506,56000000.0
2008-06-03 02:10:00,0.78504,0.78511,0.78432,0.78443,59200000.0
2008-06-03 02:15:00,0.78448,0.78482,0.78418,0.78467,59200000.0
2008-06-03 02:20:00,0.78455,0.78466,0.78358,0.78445,52200000.0
2008-06-03 02:25:00,0.78469,0.78504,0.78326,0.78326,57600000.0
2008-06-03 02:30:00,0.78439,0.78483,0.78424,0.78481,59200000.0
2008-06-03 02:35:00,0.78465,0.78509,0.78448,0.78477,58600000.0
2008-06-03 02:40:00,0.78493,0.78512,0.78483,0.78483,46400000.0
2008-06-03 02:45:00,0.78487,0.78511,0.78477,0.78495,59200000.0
2008-06-03 02:50:00,0.78491,0.78503,0.78456,0.78502,62400000.0
2008-06-03 02:55:00,0.78464,0.78523,0.78456,0.78515,75200000.0
2008-06-03 03:00:00,0.78463,0.78521,0.78463,0.78518,60800000.0
2008-06-03 03:05:00,0.78517,0.78532,0.78484,0.78496,59200000.0
2008-06-03 03:10:00,0.78508,0.78551,0.78484,0.78551,54800000.0
2008-06-03 03:15:00,0.78481,0.78555,0.78465,0.78465,54400000.0
2008-06-03 03:20:00,0.78497,0.78501,0.78433,0.78443,53200000.0
2008-06-03 03:25:00,0.7844,0.78447,0.78421,0.78425,55400000.0
2008-06-03 03:30:00,0.7846,0.78533,0.7841,0.78433,62800000.0
2008-06-03 03:35:00,0.78411,0.7846,0.78397,0.78447,64000000.0
2008-06-03 03:40:00,0.78439,0.78439,0.78332,0.7843,57600000.0
2008-06-03 03:45:00,0.78365,0.78485,0.78305,0.78475,55400000.0
2008-06-03 03:50:00,0.78469,0.78469,0.78387,0.78397,60800000.0
2008-06-03 03:55:00,0.78393,0.78435,0.78373,0.78388,67200000.0
2008-06-03 04:00:00,0.78364,0.78436,0.78364,0.78405,76800000.0
2008-06-03 04:05:00,0.78404,0.78431,0.78398,0.78429,62800000.0
2008-06-03 04:10:00,0.7843,0.78454,0.78375,0.78449,44800000.0
2008-06-03 04:15:00,0.78409,0.78464,0.78302,0.78448,47400000.0
2008-06-03 04:20:00,0.78457,0.78465,0.7843,0.7843,67200000.0
2008-06-03 04:25:00,0.7843,0.78488,0.78412,0.78475,50000000.0
2008-06-03 04:30:00,0.78464,0.78489,0.78392,0.78422,62400000.0
2008-06-03 04:35:00,0.78421,0.78465,0.78352,0.78441,62400000.0
2008-06-03 04:40:00,0.78459,0.7847,0.78436,0.78447,41600000.0
2008-06-03 04:45:00,0.78476,0.78486,0.78455,0.78468,54400000.0
2008-06-03 04:50:00,0.78461,0.78473,0.78435,0.78459,54400000.0
2008-06-03 04:55:00,0.78451,0.78485,0.78445,0.78462,72000000.0
2008-06-03 05:00:00,0.78466,0.78492,0.78343,0.78492,70400000.0
2008-06-03 05:05:00,0.78484,0.78495,0.78421,0.78434,60800000.0
2008-06-03 05:10:00,0.78457,0.78478,0.78452,0.78471,57600000.0
2008-06-03 05:15:00,0.78457,0.7848,0.78441,0.7848,56000000.0
2008-06-03 05:20:00,0.78476,0.78476,0.78412,0.78465,49600000.0
2008-06-03 05:25:00,0.78458,0.78472,0.78448,0.78467,65400000.0
2008-06-03 05:30:00,0.78469,0.78482,0.78438,0.78478,54400000.0
2008-06-03 05:35:00,0.78471,0.7848,0.78457,0.78468,59200000.0
2008-06-03 05:40:00,0.78467,0.78484,0.78454,0.78465,48000000.0
2008-06-03 05:45:00,0.78484,0.78552,0.78456,0.78486,62400000.0
2008-06-03 05:50:00,0.78497,0.78501,0.78432,0.78451,59200000.0
2008-06-03 05:55:00,0.78446,0.78479,0.78416,0.78479,56000000.0
2008-06-03 06:00:00,0.78454,0.78477,0.78433,0.78462,59200000.0
2008-06-03 06:05:00,0.78476,0.78483,0.78454,0.78457,60800000.0
2008-06-03 06:10:00,0.78464,0.78464,0.7843,0.78432,60800000.0
2008-06-03 06:15:00,0.78455,0.78458,0.78391,0.78448,54400000.0
2008-06-03 06:20:00,0.7845,0.78477,0.78415,0.7844,52800000.0
2008-06-03 06:25:00,0.78461,0.78485,0.78447,0.78485,59600000.0
2008-06-03 06:30:00,0.78436,0.7847,0.78289,0.78405,54400000.0
2008-06-03 06:35:00,0.78413,0.78455,0.78392,0.78455,67200000.0
2008-06-03 06:40:00,0.7845,0.7845,0.78409,0.78424,57600000.0
2008-06-03 06:45:00,0.78406,0.78472,0.78406,0.78472,57600000.0
2008-06-03 06:50:00,0.78467,0.78498,0.78461,0.7848,57600000.0
2008-06-03 06:55:00,0.7847,0.7848,0.78426,0.78469,66000000.0
2008-06-03 07:00:00,0.78474,0.78498,0.78382,0.78493,62800000.0
2008-06-03 07:05:00,0.78482,0.78505,0.78454,0.78473,57600000.0
2008-06-03 07:10:00,0.78473,0.78505,0.78469,0.78505,59200000.0
2008-06-03 07:15:00,0.78498,0.7851,0.78382,0.78481,56000000.0
2008-06-03 07:20:00,0.78501,0.78512,0.78458,0.78488,51200000.0
2008-06-03 07:25:00,0.78479,0.785,0.78462,0.7848,59200000.0
2008-06-03 07:30:00,0.78479,0.78479,0.78396,0.78408,57600000.0
2008-06-03 07:35:00,0.7842,0.78452,0.78415,0.78445,58000000.0
2008-06-03 07:40:00,0.78446,0.78464,0.78398,0.78441,54400000.0
2008-06-03 07:45:00,0.78428,0.7843,0.78395,0.78397,66400000.0
2008-06-03 07:50:00,0.78371,0.78441,0.78342,0.78423,62400000.0
2008-06-03 07:55:00,0.78426,0.78436,0.78346,0.78364,65600000.0
2008-06-03 08:00:00,0.78357,0.78435,0.78357,0.78431,68200000.0
2008-06-03 08:05:00,0.78429,0.78479,0.78423,0.78473,67200000.0
2008-06-03 08:10:00,0.78476,0.78485,0.78431,0.78457,53800000.0
2008-06-03 08:15:00,0.78477,0.78538,0.7846,0.78518,78400000.0
2008-06-03 08:20:00,0.78492,0.7852,0.78478,0.7852,64000000.0
2008-06-03 08:25:00,0.78522,0.7853,0.78466,0.78484,60800000.0
2008-06-03 08:30:00,0.78487,0.785,0.78392,0.78409,61800000.0
2008-06-03 08:35:00,0.78406,0.78418,0.78378,0.7841,70200000.0
2008-06-03 08:40:00,0.78434,0.78442,0.78378,0.78389,68800000.0
2008-06-03 08:45:00,0.78387,0.78414,0.78377,0.78382,70400000.0
2008-06-03 08:50:00,0.78368,0.78387,0.78347,0.78381,59200000.0
2008-06-03 08:55:00,0.78406,0.78419,0.7836,0.78379,70400000.0
2008-06-03 09:00:00,0.78379,0.78386,0.78284,0.78301,73000000.0
2008-06-03 09:05:00,0.78296,0.78332,0.78262,0.78315,64000000.0
2008-06-03 09:10:00,0.78307,0.78326,0.78289,0.7829,59200000.0
2008-06-03 09:15:00,0.78298,0.78389,0.78191,0.78384,67600000.0
2008-06-03 09:20:00,0.78378,0.78394,0.78329,0.7835,60800000.0
2008-06-03 09:25:00,0.7835,0.78398,0.78342,0.78376,65400000.0
2008-06-03 09:30:00,0.78392,0.78403,0.78366,0.78403,65600000.0
2008-06-03 09:35:00,0.78406,0.7842,0.78364,0.78368,59600000.0
2008-06-03 09:40:00,0.78363,0.78384,0.78336,0.78377,76000000.0
2008-06-03 09:45:00,0.78381,0.78412,0.78363,0.7841,69200000.0
2008-06-03 09:50:00,0.78414,0.78432,0.78359,0.78373,59200000.0
2008-06-03 09:55:00,0.78395,0.78417,0.78383,0.78417,67200000.0
2008-06-03 10:00:00,0.7842,0.7846,0.78405,0.78405,72000000.0
2008-06-03 10:05:00,0.78401,0.78403,0.78339,0.78347,69200000.0
2008-06-03 10:10:00,0.78381,0.78491,0.78369,0.78485,68200000.0
2008-06-03 10:15:00,0.78473,0.78485,0.7843,0.78462,68800000.0
2008-06-03 10:20:00,0.78441,0.78481,0.78418,0.78481,67200000.0
2008-06-03 10:25:00,0.78474,0.78495,0.78456,0.78495,65600000.0
2008-06-03 10:30:00,0.78504,0.78523,0.78445,0.78515,66600000.0
2008-06-03 10:35:00,0.7851,0.78596,0.785,0.78596,62400000.0
2008-06-03 10:40:00,0.78583,0.78593,0.78572,0.78579,73600000.0
2008-06-03 10:45:00,0.78576,0.78582,0.7855,0.78573,68800000.0
2008-06-03 10:50:00,0.78568,0.7857,0.78488,0.78488,64000000.0
2008-06-03 10:55:00,0.78474,0.78553,0.78474,0.78547,69800000.0
2008-06-03 11:00:00,0.78568,0.78675,0.78568,0.7865,65600000.0
2008-06-03 11:05:00,0.78652,0.78664,0.78582,0.78589,64000000.0
2008-06-03 11:10:00,0.78587,0.786,0.78553,0.78561,72000000.0
2008-06-03 11:15:00,0.78573,0.78573,0.78506,0.78525,63400000.0
2008-06-03 11:20:00,0.78511,0.78534,0.78501,0.7853,61200000.0
2008-06-03 11:25:00,0.7854,0.78575,0.7852,0.78569,60800000.0
2008-06-03 11:30:00,0.7857,0.78643,0.78566,0.7857,74000000.0
2008-06-03 11:35:00,0.78582,0.78588,0.78535,0.78536,67200000.0
2008-06-03 11:40:00,0.78533,0.78534,0.78475,0.78493,70800000.0
2008-06-03 11:45:00,0.78505,0.78541,0.78474,0.78481,67200000.0
2008-06-03 11:50:00,0.78478,0.78498,0.78373,0.78463,70400000.0
2008-06-03 11:55:00,0.7845,0.78484,0.7845,0.78478,58000000.0
2008-06-03 12:00:00,0.78503,0.78524,0.78402,0.78516,75200000.0
2008-06-03 12:05:00,0.78488,0.78528,0.78482,0.78494,66000000.0
2008-06-03 12:10:00,0.78492,0.78503,0.78455,0.78455,76200000.0
2008-06-03 12:15:00,0.78456,0.78493,0.78435,0.78487,81600000.0
2008-06-03 12:20:00,0.78502,0.78561,0.78402,0.78518,72000000.0
2008-06-03 12:25:00,0.78511,0.78511,0.78403,0.78503,62400000.0
2008-06-03 12:30:00,0.78496,0.78567,0.78485,0.78567,62400000.0
2008-06-03 12:35:00,0.78563,0.78632,0.78541,0.78612,68800000.0
2008-06-03 12:40:00,0.78595,0.78595,0.78525,0.78551,72400000.0
2008-06-03 12:45:00,0.78568,0.78604,0.78558,0.78558,67200000.0
2008-06-03 12:50:00,0.78545,0.78571,0.78524,0.7855,70800000.0
2008-06-03 12:55:00,0.78577,0.78696,0.78577,0.78687,70400000.0
2008-06-03 13:00:00,0.78679,0.78733,0.78676,0.78711,60800000.0
2008-06-03 13:05:00,0.78705,0.7873,0.78693,0.78699,68200000.0
2008-06-03 13:10:00,0.78694,0.78721,0.78677,0.78704,52800000.0
2008-06-03 13:15:00,0.78679,0.78735,0.78674,0.78735,78400000.0
2008-06-03 13:20:00,0.78736,0.78776,0.78734,0.78748,62400000.0
2008-06-03 13:25:00,0.78736,0.78754,0.78687,0.78751,64000000.0
2008-06-03 13:30:00,0.78753,0.78864,0.78753,0.78834,72000000.0
2008-06-03 13:35:00,0.78841,0.78855,0.78781,0.78812,70400000.0
2008-06-03 13:40:00,0.7878,0.78786,0.78746,0.78786,90600000.0
2008-06-03 13:45:00,0.7879,0.78857,0.78785,0.78837,136400000.0
2008-06-03 13:50:00,0.78836,0.78861,0.78825,0.78859,114000000.0
2008-06-03 13:55:00,0.78856,0.78856,0.7877,0.7877,66600000.0
2008-06-03 14:00:00,0.78767,0.78828,0.78767,0.78814,139600000.0
2008-06-03 14:05:00,0.78818,0.78818,0.78754,0.78755,92200000.0
2008-06-03 14:10:00,0.78747,0.78756,0.78688,0.78755,101800000.0
2008-06-03 14:15:00,0.78734,0.78755,0.78679,0.78687,86400000.0
2008-06-03 14:20:00,0.7868,0.78723,0.7867,0.78698,126400000.0
2008-06-03 14:25:00,0.78692,0.78703,0.78604,0.78622,207600000.0
2008-06-03 14:30:00,0.78628,0.78632,0.78519,0.78526,141200000.0
2008-06-03 14:35:00,0.78537,0.78627,0.78532,0.78621,143400000.0
2008-06-03 14:40:00,0.78624,0.78624,0.78592,0.78609,180800000.0
2008-06-03 14:45:00,0.78615,0.78692,0.78615,0.78692,105600000.0
2008-06-03 14:50:00,0.78686,0.78686,0.78631,0.78656,125200000.0
2008-06-03 14:55:00,0.78663,0.78682,0.78645,0.78679,88400000.0
2008-06-03 15:00:00,0.78683,0.78683,0.78566,0.78612,107600000.0
2008-06-03 15:05:00,0.78626,0.78709,0.78564,0.78709,120800000.0
2008-06-03 15:10:00,0.78715,0.7872,0.78643,0.78651,197800000.0
2008-06-03 15:15:00,0.78653,0.78664,0.78542,0.78603,88400000.0
2008-06-03 15:20:00,0.7858,0.78592,0.78435,0.7857,151400000.0
2008-06-03 15:25:00,0.78565,0.78565,0.78438,0.78556,187600000.0
2008-06-03 15:30:00,0.78511,0.78659,0.78491,0.78579,252800000.0
2008-06-03 15:35:00,0.78576,0.7862,0.78505,0.78583,199400000.0
2008-06-03 15:40:00,0.78572,0.78628,0.78569,0.78625,184000000.0
2008-06-03 15:45:00,0.78637,0.78697,0.7859,0.78684,137600000.0
2008-06-03 15:50:00,0.78675,0.78717,0.78664,0.7867,129800000.0
2008-06-03 15:55:00,0.78684,0.78712,0.78634,0.78679,118400000.0
2008-06-03 16:00:00,0.78655,0.78655,0.78561,0.78615,214400000.0
2008-06-03 16:05:00,0.78623,0.78721,0.78623,0.78668,189200000.0
2008-06-03 16:10:00,0.78663,0.78707,0.78629,0.78637,142400000.0
2008-06-03 16:15:00,0.78642,0.78742,0.78636,0.78718,168000000.0
2008-06-03 16:20:00,0.78714,0.78762,0.78691,0.78696,177600000.0
2008-06-03 16:25:00,0.78698,0.78712,0.78653,0.78712,129600000.0
2008-06-03 16:30:00,0.78718,0.78745,0.7867,0.78736,247400000.0
2008-06-03 16:35:00,0.7871,0.78717,0.78672,0.78672,244000000.0
2008-06-03 16:40:00,0.78662,0.78721,0.78662,0.78689,228600000.0
2008-06-03 16:45:00,0.78687,0.78713,0.78675,0.7868,304400000.0
2008-06-03 16:50:00,0.78673,0.78683,0.78624,0.78676,198200000.0
2008-06-03 16:55:00,0.78669,0.78687,0.78635,0.78663,250600000.0
2008-06-03 17:00:00,0.78655,0.78685,0.7864,0.78667,303400000.0
2008-06-03 17:05:00,0.78675,0.78697,0.78673,0.78693,219200000.0
2008-06-03 17:10:00,0.78687,0.78752,0.78685,0.78751,186400000.0
2008-06-03 17:15:00,0.78759,0.78861,0.78723,0.78828,169400000.0
2008-06-03 17:20:00,0.7883,0.78846,0.78804,0.78819,94400000.0
2008-06-03 17:25:00,0.78795,0.78808,0.78777,0.78788,169200000.0
2008-06-03 17:30:00,0.78789,0.78796,0.78738,0.78746,274400000.0
2008-06-03 17:35:00,0.78738,0.7876,0.78684,0.78697,270800000.0
2008-06-03 17:40:00,0.78686,0.78698,0.78636,0.78684,174800000.0
2008-06-03 17:45:00,0.78687,0.7871,0.78675,0.78708,265600000.0
2008-06-03 17:50:00,0.78718,0.7875,0.78712,0.78741,201600000.0
2008-06-03 17:55:00,0.78749,0.78749,0.78693,0.78693,287600000.0
2008-06-03 18:00:00,0.78687,0.7874,0.78682,0.7873,253200000.0
2008-06-03 18:05:00,0.78722,0.78738,0.78717,0.78717,328800000.0
2008-06-03 18:10:00,0.78707,0.78737,0.78668,0.78713,101200000.0
2008-06-03 18:15:00,0.78712,0.78712,0.78655,0.78678,297800000.0
2008-06-03 18:20:00,0.78679,0.78715,0.78661,0.78682,283200000.0
2008-06-03 18:25:00,0.78688,0.78713,0.78666,0.787,128000000.0
2008-06-03 18:30:00,0.78706,0.78743,0.78699,0.78723,132800000.0
2008-06-03 18:35:00,0.78719,0.78748,0.78707,0.78745,94400000.0
2008-06-03 18:40:00,0.78753,0.78764,0.787,0.78723,136000000.0
2008-06-03 18:45:00,0.78695,0.78745,0.78678,0.78745,107200000.0
2008-06-03 18:50:00,0.78758,0.78767,0.7872,0.78749,119400000.0
2008-06-03 18:55:00,0.78757,0.78769,0.78722,0.78736,99000000.0
2008-06-03 19:00:00,0.78728,0.78801,0.78673,0.78715,85200000.0
2008-06-03 19:05:00,0.78714,0.78737,0.78712,0.78727,170000000.0
2008-06-03 19:10:00,0.78727,0.78749,0.78692,0.787,107200000.0
2008-06-03 19:15:00,0.78686,0.78707,0.78675,0.78705,70400000.0
2008-06-03 19:20:00,0.78708,0.78712,0.78649,0.78672,110400000.0
2008-06-03 19:25:00,0.78677,0.78713,0.78647,0.78696,72000000.0
2008-06-03 19:30:00,0.7869,0.7875,0.78681,0.78711,68200000.0
2008-06-03 19:35:00,0.78721,0.7873,0.78687,0.78708,59200000.0
2008-06-03 19:40:00,0.78702,0.78721,0.78683,0.78719,64000000.0
2008-06-03 19:45:00,0.78708,0.78763,0.78694,0.78738,66600000.0
2008-06-03 19:50:00,0.7873,0.78761,0.78723,0.78743,68800000.0
2008-06-03 19:55:00,0.78742,0.78758,0.78712,0.78746,62400000.0
2008-06-03 20:00:00,0.78741,0.78762,0.7871,0.78716,59000000.0
2008-06-03 20:05:00,0.7874,0.78769,0.7874,0.78753,58000000.0
2008-06-03 20:10:00,0.78748,0.78787,0.78697,0.78697,65000000.0
2008-06-03 20:15:00,0.78697,0.78746,0.78683,0.78746,77200000.0
2008-06-03 20:20:00,0.78756,0.78843,0.7865,0.78843,65600000.0
2008-06-03 20:25:00,0.78857,0.78893,0.78802,0.78872,72000000.0
2008-06-03 20:30:00,0.78874,0.78878,0.78825,0.78825,68800000.0
2008-06-03 20:35:00,0.78854,0.78866,0.78823,0.78835,52800000.0
2008-06-03 20:40:00,0.78833,0.78852,0.78795,0.78806,51200000.0
2008-06-03 20:45:00,0.78824,0.78849,0.7882,0.78834,62400000.0
2008-06-03 20:50:00,0.78823,0.78869,0.78814,0.78869,56400000.0
2008-06-03 20:55:00,0.78873,0.78885,0.78862,0.78864,50000000.0
2008-06-03 21:00:00,0.78843,0.78862,0.78832,0.78841,60800000.0
2008-06-03 21:05:00,0.78844,0.78844,0.78816,0.78822,58000000.0
2008-06-03 21:10:00,0.78825,0.78828,0.7881,0.78825,75200000.0
2008-06-03 21:15:00,0.78807,0.78832,0.78805,0.78831,33600000.0
2008-06-03 21:20:00,0.7892,0.78931,0.78713,0.78823,49600000.0
2008-06-03 21:25:00,0.78828,0.78835,0.78805,0.7881,59600000.0
2008-06-03 21:30:00,0.78807,0.78815,0.78776,0.78776,51600000.0
2008-06-03 21:35:00,0.78782,0.78846,0.7875,0.78774,52800000.0
2008-06-03 21:40:00,0.78781,0.78822,0.78781,0.78793,72400000.0
2008-06-03 21:45:00,0.78779,0.78818,0.78779,0.78801,51200000.0
2008-06-03 21:50:00,0.78795,0.78798,0.78683,0.78747,67200000.0
2008-06-03 21:55:00,0.78767,0.78772,0.78649,0.78736,68800000.0
2008-06-03 22:00:00,0.78735,0.7875,0.787,0.78712,61600000.0
2008-06-03 22:05:00,0.78706,0.78751,0.78705,0.78749,61200000.0
2008-06-03 22:10:00,0.78749,0.78753,0.78721,0.78721,71400000.0
2008-06-03 22:15:00,0.78724,0.78744,0.7869,0.78727,59200000.0
2008-06-03 22:20:00,0.78732,0.78746,0.78715,0.78746,35200000.0
2008-06-03 22:25:00,0.7876,0.7876,0.78647,0.78757,56000000.0
2008-06-03 22:30:00,0.78731,0.78761,0.78726,0.78733,56000000.0
2008-06-03 22:35:00,0.78745,0.78745,0.78713,0.78738,53200000.0
2008-06-03 22:40:00,0.78729,0.78766,0.78723,0.78736,55400000.0
2008-06-03 22:45:00,0.78725,0.78766,0.78722,0.78762,64000000.0
2008-06-03 22:50:00,0.78754,0.78759,0.78724,0.7875,61800000.0
2008-06-03 22:55:00,0.78759,0.78788,0.78741,0.78786,59200000.0
2008-06-03 23:00:00,0.78774,0.78787,0.78717,0.78721,67600000.0
2008-06-03 23:05:00,0.78719,0.78763,0.78719,0.78761,59200000.0
2008-06-03 23:10:00,0.78745,0.78765,0.78728,0.7873,51200000.0
2008-06-03 23:15:00,0.78732,0.78742,0.78687,0.78717,54400000.0
2008-06-03 23:20:00,0.78721,0.78721,0.78679,0.7868,64000000.0
2008-06-03 23:25:00,0.78688,0.78747,0.78687,0.78747,58000000.0
2008-06-03 23:30:00,0.78738,0.78751,0.78724,0.78744,82600000.0
2008-06-03 23:35:00,0.78726,0.78733,0.78706,0.78715,54400000.0
2008-06-03 23:40:00,0.78715,0.78724,0.78685,0.78712,74000000.0
2008-06-03 23:45:00,0.78689,0.78719,0.78676,0.78715,52800000.0
2008-06-03 23:50:00,0.78721,0.78721,0.78685,0.78685,43200000.0
2008-06-03 23:55:00,0.78727,0.7873,0.78687,0.787,58600000.0
2008-06-04 00:00:00,0.78704,0.7871,0.78672,0.78691,60800000.0
2008-06-04 00:05:00,0.7867,0.78689,0.7865,0.78666,69200000.0
2008-06-04 00:10:00,0.78672,0.78713,0.78666,0.78712,49600000.0
2008-06-04 00:15:00,0.7871,0.78715,0.78645,0.7867,57600000.0
2008-06-04 00:20:00,0.78673,0.78676,0.7864,0.78648,67200000.0
2008-06-04 00:25:00,0.78655,0.7866,0.78625,0.78638,40000000.0
2008-06-04 00:30:00,0.78582,0.78651,0.78582,0.78634,51200000.0
2008-06-04 00:35:00,0.78619,0.787,0.78618,0.78687,52800000.0
2008-06-04 00:40:00,0.78685,0.78712,0.78672,0.78673,64400000.0
2008-06-04 00:45:00,0.78668,0.78678,0.78638,0.78643,71400000.0
2008-06-04 00:50:00,0.78647,0.78667,0.78585,0.78645,43200000.0
2008-06-04 00:55:00,0.78636,0.78643,0.78613,0.7862,62200000.0
2008-06-04 01:00:00,0.78622,0.78737,0.78619,0.7873,64000000.0
2008-06-04 01:05:00,0.78661,0.78669,0.7863,0.78632,65600000.0
2008-06-04 01:10:00,0.78647,0.78734,0.78565,0.7861,64000000.0
2008-06-04 01:15:00,0.78605,0.78643,0.78592,0.78643,44800000.0
2008-06-04 01:20:00,0.78645,0.78663,0.78627,0.78661,54400000.0
2008-06-04 01:25:00,0.78661,0.78669,0.78653,0.78657,48000000.0
2008-06-04 01:30:00,0.78654,0.78675,0.78615,0.7866,64400000.0
2008-06-04 01:35:00,0.78658,0.78667,0.78623,0.78623,59600000.0
2008-06-04 01:40:00,0.78659,0.78668,0.7861,0.78635,54400000.0
2008-06-04 01:45:00,0.7862,0.78632,0.78588,0.7859,56000000.0
2008-06-04 01:50:00,0.786,0.78649,0.78595,0.78649,60800000.0
2008-06-04 01:55:00,0.78662,0.78672,0.78609,0.78649,56000000.0
2008-06-04 02:00:00,0.7864,0.7864,0.78585,0.78596,62400000.0
2008-06-04 02:05:00,0.78598,0.78697,0.78598,0.78697,59600000.0
2008-06-04 02:10:00,0.78713,0.78723,0.786,0.78634,59200000.0
2008-06-04 02:15:00,0.78621,0.78648,0.7855,0.78617,59200000.0
2008-06-04 02:20:00,0.78599,0.78623,0.78515,0.78595,68200000.0
2008-06-04 02:25:00,0.78593,0.78617,0.78472,0.78472,46400000.0
2008-06-04 02:30:00,0.786,0.78607,0.78565,0.78606,59200000.0
2008-06-04 02:35:00,0.78556,0.78616,0.78556,0.786,58600000.0
2008-06-04 02:40:00,0.78614,0.78695,0.78582,0.7863,65600000.0
2008-06-04 02:45:00,0.78588,0.78664,0.7858,0.78649,59600000.0
2008-06-04 02:50:00,0.78647,0.78656,0.78626,0.78647,62400000.0
2008-06-04 02:55:00,0.78635,0.78647,0.78583,0.78583,75200000.0
2008-06-04 03:00:00,0.78627,0.78646,0.7858,0.78625,52800000.0
2008-06-04 03:05:00,0.78613,0.78626,0.78568,0.78588,65600000.0
2008-06-04 03:10:00,0.78608,0.78624,0.78592,0.78606,62400000.0
2008-06-04 03:15:00,0.78612,0.7862,0.78557,0.78577,65400000.0
2008-06-04 03:20:00,0.78591,0.78611,0.7858,0.78611,54800000.0
2008-06-04 03:25:00,0.78606,0.78637,0.78566,0.78566,56000000.0
2008-06-04 03:30:00,0.78636,0.78751,0.78636,0.7871,57600000.0
2008-06-04 03:35:00,0.78713,0.78735,0.78685,0.78685,64000000.0
2008-06-04 03:40:00,0.78659,0.78667,0.7856,0.78587,57600000.0
2008-06-04 03:45:00,0.78581,0.78605,0.78491,0.78548,56000000.0
2008-06-04 03:50:00,0.78544,0.78582,0.78542,0.78582,59200000.0
2008-06-04 03:55:00,0.7859,0.7864,0.78575,0.78621,67200000.0
2008-06-04 04:00:00,0.78631,0.78713,0.78631,0.78683,76800000.0
2008-06-04 04:05:00,0.78678,0.78697,0.78664,0.78697,62400000.0
2008-06-04 04:10:00,0.78695,0.78711,0.78686,0.78709,44800000.0
2008-06-04 04:15:00,0.78713,0.78734,0.78711,0.78734,36200000.0
2008-06-04 04:20:00,0.7873,0.78738,0.78671,0.78671,67200000.0
2008-06-04 04:25:00,0.78673,0.78708,0.78657,0.787,51200000.0
2008-06-04 04:30:00,0.78639,0.78707,0.78637,0.78707,67200000.0
2008-06-04 04:35:00,0.78708,0.78708,0.78567,0.78678,62400000.0
2008-06-04 04:40:00,0.7867,0.78686,0.78623,0.78682,56000000.0
2008-06-04 04:45:00,0.78633,0.78696,0.78633,0.78668,54400000.0
2008-06-04 04:50:00,0.78681,0.78716,0.78663,0.78716,54400000.0
2008-06-04 04:55:00,0.78688,0.78717,0.78656,0.78666,72400000.0
2008-06-04 05:00:00,0.7867,0.78706,0.78541,0.78706,70200000.0
2008-06-04 05:05:00,0.78698,0.78728,0.78663,0.78704,60800000.0
2008-06-04 05:10:00,0.78708,0.78708,0.78663,0.7869,68800000.0
2008-06-04 05:15:00,0.78682,0.78705,0.78682,0.78693,56400000.0
2008-06-04 05:20:00,0.78699,0.78699,0.78635,0.78666,58000000.0
2008-06-04 05:25:00,0.78652,0.78662,0.78622,0.78655,65600000.0
2008-06-04 05:30:00,0.78637,0.7865,0.78603,0.78645,54400000.0
2008-06-04 05:35:00,0.78643,0.78644,0.78603,0.78613,59200000.0
2008-06-04 05:40:00,0.78612,0.78612,0.7857,0.78583,48000000.0
2008-06-04 05:45:00,0.78565,0.7863,0.78565,0.78581,52800000.0
2008-06-04 05:50:00,0.78589,0.78629,0.78587,0.78629,59200000.0
2008-06-04 05:55:00,0.78626,0.78626,0.7859,0.78618,44800000.0
2008-06-04 06:00:00,0.7864,0.78657,0.78592,0.78657,58400000.0
2008-06-04 06:05:00,0.78594,0.78613,0.78585,0.786,49600000.0
2008-06-04 06:10:00,0.78603,0.78655,0.78598,0.78655,46400000.0
2008-06-04 06:15:00,0.7865,0.78698,0.7865,0.78683,43200000.0
2008-06-04 06:20:00,0.78685,0.78702,0.78675,0.78692,28800000.0
2008-06-04 06:25:00,0.78695,0.78747,0.7866,0.78688,52200000.0
2008-06-04 06:30:00,0.78654,0.78695,0.78572,0.78667,54800000.0
2008-06-04 06:35:00,0.78655,0.78683,0.78636,0.78668,54800000.0
2008-06-04 06:40:00,0.78627,0.78672,0.78627,0.78631,57600000.0
2008-06-04 06:45:00,0.78638,0.78686,0.78628,0.78686,57600000.0
2008-06-04 06:50:00,0.78654,0.7868,0.78644,0.78655,57000000.0
2008-06-04 06:55:00,0.78659,0.78701,0.78639,0.78682,54400000.0
2008-06-04 07:00:00,0.78682,0.78696,0.78589,0.78652,70200000.0
2008-06-04 07:05:00,0.78644,0.78671,0.7862,0.78669,57600000.0
2008-06-04 07:10:00,0.78665,0.78682,0.78657,0.78677,59200000.0
2008-06-04 07:15:00,0.78681,0.78684,0.78577,0.78678,56000000.0
2008-06-04 07:20:00,0.7867,0.78671,0.78613,0.78637,65600000.0
2008-06-04 07:25:00,0.78658,0.78666,0.78639,0.78657,65600000.0
2008-06-04 07:30:00,0.78641,0.78658,0.7862,0.78639,57600000.0
2008-06-04 07:35:00,0.78646,0.7865,0.78568,0.78635,57600000.0
2008-06-04 07:40:00,0.78633,0.78652,0.78607,0.78616,49600000.0
2008-06-04 07:45:00,0.7862,0.78656,0.78603,0.78644,65600000.0
2008-06-04 07:50:00,0.78652,0.78661,0.78633,0.78658,62800000.0
2008-06-04 07:55:00,0.78656,0.78733,0.78632,0.78723,66000000.0
2008-06-04 08:00:00,0.78706,0.78818,0.78706,0.7874,68800000.0
2008-06-04 08:05:00,0.78727,0.78736,0.78697,0.78705,67200000.0
2008-06-04 08:10:00,0.78684,0.78703,0.78678,0.78699,55200000.0
2008-06-04 08:15:00,0.78717,0.78719,0.78679,0.78694,78400000.0
2008-06-04 08:20:00,0.78707,0.78784,0.787,0.78784,63400000.0
2008-06-04 08:25:00,0.78805,0.78827,0.78744,0.78744,60800000.0
2008-06-04 08:30:00,0.7873,0.78774,0.78698,0.78751,62800000.0
2008-06-04 08:35:00,0.78744,0.78858,0.78734,0.78832,70400000.0
2008-06-04 08:40:00,0.78824,0.78824,0.78739,0.78771,68800000.0
2008-06-04 08:45:00,0.78766,0.78821,0.78766,0.78775,70800000.0
2008-06-04 08:50:00,0.78768,0.78769,0.78694,0.78694,59600000.0
2008-06-04 08:55:00,0.7869,0.78696,0.78661,0.78679,70800000.0
2008-06-04 09:00:00,0.78683,0.78768,0.78683,0.78768,73600000.0
2008-06-04 09:05:00,0.78764,0.78812,0.78746,0.78786,70400000.0
2008-06-04 09:10:00,0.7878,0.78813,0.7877,0.78813,58600000.0
2008-06-04 09:15:00,0.7883,0.78836,0.78725,0.78792,67200000.0
2008-06-04 09:20:00,0.78779,0.78868,0.78772,0.78868,60800000.0
2008-06-04 09:25:00,0.78882,0.78936,0.78843,0.78906,65600000.0
2008-06-04 09:30:00,0.78916,0.79092,0.78899,0.79024,65600000.0
2008-06-04 09:35:00,0.79021,0.79099,0.78992,0.78994,59200000.0
2008-06-04 09:40:00,0.78973,0.79002,0.78919,0.79002,74600000.0
2008-06-04 09:45:00,0.79008,0.79008,0.78949,0.78989,66000000.0
2008-06-04 09:50:00,0.78985,0.78985,0.78916,0.78965,58600000.0
2008-06-04 09:55:00,0.78977,0.79001,0.78929,0.78981,67200000.0
2008-06-04 10:00:00,0.78989,0.79005,0.78975,0.78994,72000000.0
2008-06-04 10:05:00,0.78999,0.79016,0.78967,0.78992,68800000.0
2008-06-04 10:10:00,0.79028,0.79028,0.78993,0.79005,68800000.0
2008-06-04 10:15:00,0.79001,0.79028,0.78982,0.79026,68200000.0
2008-06-04 10:20:00,0.79022,0.79054,0.79007,0.79028,67200000.0
2008-06-04 10:25:00,0.7903,0.79031,0.79001,0.79028,65600000.0
2008-06-04 10:30:00,0.79025,0.79068,0.79006,0.79006,67200000.0
2008-06-04 10:35:00,0.78982,0.79047,0.78975,0.79047,62400000.0
2008-06-04 10:40:00,0.79034,0.79075,0.79001,0.79074,73600000.0
2008-06-04 10:45:00,0.79098,0.79167,0.79089,0.79167,68800000.0
2008-06-04 10:50:00,0.79177,0.79193,0.7917,0.79193,64000000.0
2008-06-04 10:55:00,0.79181,0.79248,0.79147,0.79147,70800000.0
2008-06-04 11:00:00,0.79131,0.79185,0.79069,0.7917,65600000.0
2008-06-04 11:05:00,0.79161,0.79168,0.79094,0.79094,64000000.0
2008-06-04 11:10:00,0.79087,0.79133,0.79085,0.79114,72800000.0
2008-06-04 11:15:00,0.79118,0.7913,0.79089,0.79107,64400000.0
2008-06-04 11:20:00,0.79098,0.79126,0.79041,0.79041,62400000.0
2008-06-04 11:25:00,0.79038,0.79077,0.79028,0.79077,60800000.0
2008-06-04 11:30:00,0.79072,0.79072,0.78976,0.79029,76000000.0
2008-06-04 11:35:00,0.79009,0.79044,0.78983,0.79023,68000000.0
2008-06-04 11:40:00,0.79035,0.7904,0.78906,0.78934,70400000.0
2008-06-04 11:45:00,0.7893,0.78994,0.78926,0.78988,67200000.0
2008-06-04 11:50:00,0.78987,0.78995,0.78874,0.78976,69800000.0
2008-06-04 11:55:00,0.78971,0.79004,0.78971,0.78995,59200000.0
2008-06-04 12:00:00,0.78986,0.7911,0.78893,0.7911,75200000.0
2008-06-04 12:05:00,0.79095,0.79136,0.79089,0.79108,65000000.0
2008-06-04 12:10:00,0.79109,0.79118,0.79093,0.79094,76200000.0
2008-06-04 12:15:00,0.7906,0.79082,0.78998,0.79025,82000000.0
2008-06-04 12:20:00,0.79025,0.79034,0.78925,0.79029,72000000.0
2008-06-04 12:25:00,0.79019,0.79065,0.7895,0.79013,62400000.0
2008-06-04 12:30:00,0.79004,0.79004,0.78957,0.78973,62800000.0
2008-06-04 12:35:00,0.78955,0.78988,0.7893,0.78965,69200000.0
2008-06-04 12:40:00,0.7896,0.79023,0.78957,0.79016,72400000.0
2008-06-04 12:45:00,0.79014,0.79021,0.78985,0.78985,67600000.0
2008-06-04 12:50:00,0.78984,0.79006,0.7895,0.78988,70400000.0
2008-06-04 12:55:00,0.79004,0.79004,0.78907,0.78921,70400000.0
2008-06-04 13:00:00,0.78916,0.78958,0.78916,0.78951,60800000.0
2008-06-04 13:05:00,0.78934,0.79017,0.78912,0.79001,70400000.0
2008-06-04 13:10:00,0.78995,0.79005,0.78952,0.78952,59200000.0
2008-06-04 13:15:00,0.78958,0.78989,0.78957,0.78985,78800000.0
2008-06-04 13:20:00,0.78979,0.79007,0.78977,0.79005,62400000.0
2008-06-04 13:25:00,0.79001,0.79013,0.78967,0.78972,64000000.0
2008-06-04 13:30:00,0.78971,0.79054,0.78959,0.79029,72400000.0
2008-06-04 13:35:00,0.7904,0.7904,0.78979,0.78999,70400000.0
2008-06-04 13:40:00,0.78993,0.79046,0.78987,0.79046,89400000.0
2008-06-04 13:45:00,0.79052,0.79061,0.79017,0.79031,137600000.0
2008-06-04 13:50:00,0.79032,0.79034,0.79007,0.79027,113000000.0
2008-06-04 13:55:00,0.79043,0.79065,0.78977,0.78979,67200000.0
2008-06-04 14:00:00,0.78978,0.79021,0.78974,0.79011,140000000.0
2008-06-04 14:05:00,0.79019,0.79048,0.78993,0.79036,93200000.0
2008-06-04 14:10:00,0.79037,0.79067,0.78978,0.78978,102400000.0
2008-06-04 14:15:00,0.78983,0.79012,0.78911,0.78973,86400000.0
2008-06-04 14:20:00,0.78969,0.7899,0.78922,0.78979,126600000.0
2008-06-04 14:25:00,0.78973,0.78996,0.78943,0.78955,207600000.0
2008-06-04 14:30:00,0.78972,0.7899,0.78948,0.78967,141600000.0
2008-06-04 14:35:00,0.7898,0.79006,0.78978,0.78978,144000000.0
2008-06-04 14:40:00,0.78982,0.79029,0.78982,0.79005,180200000.0
2008-06-04 14:45:00,0.79009,0.79009,0.78961,0.78991,106000000.0
2008-06-04 14:50:00,0.78982,0.79006,0.78933,0.78933,124200000.0
2008-06-04 14:55:00,0.78947,0.78993,0.78947,0.7898,88000000.0
2008-06-04 15:00:00,0.78991,0.78997,0.78951,0.78967,108200000.0
2008-06-04 15:05:00,0.7897,0.78992,0.78946,0.78946,120400000.0
2008-06-04 15:10:00,0.78947,0.78965,0.78917,0.78927,198400000.0
2008-06-04 15:15:00,0.78928,0.78932,0.78883,0.78883,88000000.0
2008-06-04 15:20:00,0.78894,0.78937,0.78878,0.78933,152000000.0
2008-06-04 15:25:00,0.78939,0.78939,0.78795,0.78901,188400000.0
2008-06-04 15:30:00,0.78815,0.78959,0.78814,0.78936,252000000.0
2008-06-04 15:35:00,0.78939,0.79014,0.78935,0.79004,199400000.0
2008-06-04 15:40:00,0.79002,0.79019,0.7898,0.78981,183400000.0
2008-06-04 15:45:00,0.7896,0.79027,0.7896,0.78979,137000000.0
2008-06-04 15:50:00,0.78995,0.79004,0.78956,0.78999,130000000.0
2008-06-04 15:55:00,0.79013,0.79088,0.78976,0.79066,118400000.0
2008-06-04 16:00:00,0.79066,0.79111,0.79042,0.79091,214400000.0
2008-06-04 16:05:00,0.79073,0.7911,0.79073,0.79109,188600000.0
2008-06-04 16:10:00,0.79116,0.79132,0.79097,0.79116,141800000.0
2008-06-04 16:15:00,0.79111,0.79119,0.7908,0.79099,167800000.0
2008-06-04 16:20:00,0.79096,0.79173,0.79088,0.79137,171200000.0
2008-06-04 16:25:00,0.79155,0.79169,0.79136,0.79146,129000000.0
2008-06-04 16:30:00,0.7914,0.79162,0.79103,0.7916,248400000.0
2008-06-04 16:35:00,0.79156,0.79185,0.79121,0.79162,243000000.0
2008-06-04 16:40:00,0.79163,0.79182,0.79154,0.79182,228600000.0
2008-06-04 16:45:00,0.79188,0.7923,0.79184,0.7923,306400000.0
2008-06-04 16:50:00,0.79243,0.79269,0.7923,0.79269,197800000.0
2008-06-04 16:55:00,0.79272,0.7932,0.79246,0.79312,250600000.0
2008-06-04 17:00:00,0.79306,0.79306,0.79224,0.79256,303400000.0
2008-06-04 17:05:00,0.79259,0.79324,0.79257,0.79285,217400000.0
2008-06-04 17:10:00,0.79286,0.79302,0.79214,0.79275,186000000.0
2008-06-04 17:15:00,0.79287,0.79288,0.79216,0.79235,169600000.0
2008-06-04 17:20:00,0.79253,0.79258,0.79217,0.79243,94400000.0
2008-06-04 17:25:00,0.79226,0.7926,0.79188,0.79254,169600000.0
2008-06-04 17:30:00,0.79264,0.79278,0.79243,0.79266,274400000.0
2008-06-04 17:35:00,0.79275,0.79302,0.79251,0.79302,272000000.0
2008-06-04 17:40:00,0.79316,0.79361,0.79283,0.79337,173800000.0
2008-06-04 17:45:00,0.79334,0.79371,0.79326,0.79353,266000000.0
2008-06-04 17:50:00,0.79338,0.79351,0.79287,0.7929,200800000.0
2008-06-04 17:55:00,0.79291,0.79341,0.79265,0.79322,286400000.0
2008-06-04 18:00:00,0.79317,0.79359,0.79305,0.79352,253200000.0
2008-06-04 18:05:00,0.79336,0.79338,0.79264,0.79264,327600000.0
2008-06-04 18:10:00,0.79257,0.79293,0.79252,0.79293,101600000.0
2008-06-04 18:15:00,0.79344,0.79354,0.7928,0.79309,298000000.0
2008-06-04 18:20:00,0.79322,0.79322,0.79284,0.7929,283800000.0
2008-06-04 18:25:00,0.79293,0.79309,0.79265,0.79309,128800000.0
2008-06-04 18:30:00,0.7932,0.79327,0.7921,0.7921,132600000.0
2008-06-04 18:35:00,0.79233,0.7927,0.79223,0.79247,94400000.0
2008-06-04 18:40:00,0.79253,0.79351,0.79246,0.7935,133600000.0
2008-06-04 18:45:00,0.79264,0.79266,0.79215,0.79255,120000000.0
2008-06-04 18:50:00,0.79251,0.79251,0.79204,0.79206,120000000.0
2008-06-04 18:55:00,0.79217,0.79241,0.79195,0.79212,99200000.0
2008-06-04 19:00:00,0.79234,0.79243,0.79157,0.79207,80000000.0
2008-06-04 19:05:00,0.79202,0.79216,0.79191,0.79214,169000000.0
2008-06-04 19:10:00,0.79213,0.79222,0.79195,0.79214,106600000.0
2008-06-04 19:15:00,0.79207,0.79227,0.79172,0.79183,70400000.0
2008-06-04 19:20:00,0.7918,0.79204,0.7914,0.79203,110800000.0
2008-06-04 19:25:00,0.79189,0.79189,0.79152,0.79174,72000000.0
2008-06-04 19:30:00,0.7918,0.7918,0.79142,0.79159,69200000.0
2008-06-04 19:35:00,0.79157,0.79172,0.79117,0.7917,59200000.0
2008-06-04 19:40:00,0.79159,0.79173,0.79108,0.79149,55400000.0
2008-06-04 19:45:00,0.79173,0.79193,0.7916,0.79167,66600000.0
2008-06-04 19:50:00,0.79167,0.792,0.79167,0.79182,68600000.0
2008-06-04 19:55:00,0.79176,0.7921,0.79162,0.79173,49600000.0
2008-06-04 20:00:00,0.79178,0.79246,0.79174,0.79234,59200000.0
2008-06-04 20:05:00,0.79194,0.7924,0.79181,0.79201,57600000.0
2008-06-04 20:10:00,0.79234,0.7924,0.79165,0.7918,65600000.0
2008-06-04 20:15:00,0.7922,0.7922,0.79152,0.79166,68200000.0
2008-06-04 20:20:00,0.79205,0.79255,0.79095,0.79219,63400000.0
2008-06-04 20:25:00,0.79218,0.7923,0.7917,0.79193,72000000.0
2008-06-04 20:30:00,0.79186,0.79186,0.79131,0.7914,68800000.0
2008-06-04 20:35:00,0.79145,0.7915,0.7912,0.7913,52800000.0
2008-06-04 20:40:00,0.79137,0.79178,0.79137,0.79169,56400000.0
2008-06-04 20:45:00,0.79168,0.79207,0.79125,0.79193,70800000.0
2008-06-04 20:50:00,0.79174,0.79184,0.79102,0.79141,55400000.0
2008-06-04 20:55:00,0.79134,0.79242,0.79117,0.79239,67000000.0
2008-06-04 21:00:00,0.79244,0.79271,0.7922,0.79245,60800000.0
2008-06-04 21:05:00,0.79241,0.79241,0.79194,0.79208,64400000.0
2008-06-04 21:10:00,0.79218,0.7925,0.79205,0.7925,75200000.0
2008-06-04 21:15:00,0.79258,0.7927,0.79233,0.79261,62400000.0
2008-06-04 21:20:00,0.79258,0.79271,0.79134,0.79258,59200000.0
2008-06-04 21:25:00,0.79281,0.79359,0.79281,0.79346,59200000.0
2008-06-04 21:30:00,0.79343,0.79409,0.79343,0.79388,51600000.0
2008-06-04 21:35:00,0.79378,0.79378,0.79265,0.79283,54400000.0
2008-06-04 21:40:00,0.79289,0.79326,0.79285,0.79306,72400000.0
2008-06-04 21:45:00,0.79291,0.79332,0.79287,0.79329,49600000.0
2008-06-04 21:50:00,0.79323,0.79323,0.79203,0.79308,67200000.0
2008-06-04 21:55:00,0.79312,0.79352,0.7922,0.79342,69200000.0
2008-06-04 22:00:00,0.79332,0.79337,0.79303,0.79316,56400000.0
2008-06-04 22:05:00,0.79317,0.79317,0.79278,0.79314,60800000.0
2008-06-04 22:10:00,0.7931,0.79337,0.79281,0.793,71400000.0
2008-06-04 22:15:00,0.79301,0.79301,0.79239,0.79265,56000000.0
2008-06-04 22:20:00,0.79276,0.79277,0.79231,0.79277,46400000.0
2008-06-04 22:25:00,0.79287,0.79338,0.7915,0.79242,56000000.0
2008-06-04 22:30:00,0.79278,0.79316,0.79226,0.79244,56000000.0
2008-06-04 22:35:00,0.7925,0.79293,0.79223,0.79265,52800000.0
2008-06-04 22:40:00,0.79263,0.79292,0.79235,0.79239,50600000.0
2008-06-04 22:45:00,0.79238,0.79238,0.79185,0.79201,64000000.0
2008-06-04 22:50:00,0.79179,0.79221,0.79154,0.7922,62400000.0
2008-06-04 22:55:00,0.79228,0.7926,0.7917,0.79204,59200000.0
2008-06-04 23:00:00,0.7918,0.79195,0.78419,0.78498,67200000.0
2008-06-04 23:05:00,0.7851,0.78561,0.7841,0.78437,59200000.0
2008-06-04 23:10:00,0.78424,0.78424,0.78215,0.78318,48000000.0
2008-06-04 23:15:00,0.78354,0.78365,0.78239,0.78265,70400000.0
2008-06-04 23:20:00,0.78259,0.7826,0.78176,0.78219,64400000.0
2008-06-04 23:25:00,0.78263,0.78339,0.78263,0.78336,57600000.0
2008-06-04 23:30:00,0.78325,0.78325,0.7822,0.78235,82600000.0
2008-06-04 23:35:00,0.78219,0.78237,0.78116,0.78135,56000000.0
2008-06-04 23:40:00,0.78161,0.78242,0.78149,0.78235,72400000.0
2008-06-04 23:45:00,0.78237,0.78272,0.78192,0.78265,51200000.0
2008-06-04 23:50:00,0.78286,0.78306,0.78254,0.78254,65600000.0
2008-06-04 23:55:00,0.78256,0.78272,0.78204,0.78262,59200000.0
2008-06-05 00:00:00,0.78241,0.78254,0.78188,0.78188,60200000.0
2008-06-05 00:05:00,0.78161,0.78168,0.78135,0.78149,70400000.0
2008-06-05 00:10:00,0.78172,0.78213,0.78172,0.78194,44800000.0
2008-06-05 00:15:00,0.78189,0.78228,0.7818,0.78227,46400000.0
2008-06-05 00:20:00,0.78217,0.78248,0.78205,0.78241,44800000.0
2008-06-05 00:25:00,0.7824,0.78285,0.7824,0.78278,52800000.0
2008-06-05 00:30:00,0.78276,0.78299,0.78239,0.78272,59200000.0
2008-06-05 00:35:00,0.78265,0.78265,0.78221,0.78258,57600000.0
2008-06-05 00:40:00,0.7824,0.7824,0.78185,0.78194,64000000.0
2008-06-05 00:45:00,0.78182,0.78186,0.78156,0.78174,72000000.0
2008-06-05 00:50:00,0.78172,0.78172,0.78116,0.78152,57600000.0
2008-06-05 00:55:00,0.78162,0.7819,0.78135,0.7819,60200000.0
2008-06-05 01:00:00,0.782,0.78205,0.78184,0.78192,62800000.0
2008-06-05 01:05:00,0.78204,0.78211,0.78162,0.78202,66000000.0
2008-06-05 01:10:00,0.782,0.78214,0.78073,0.7821,67200000.0
2008-06-05 01:15:00,0.78189,0.78235,0.78189,0.78235,70200000.0
2008-06-05 01:20:00,0.78236,0.78238,0.7818,0.78182,65600000.0
2008-06-05 01:25:00,0.78203,0.7823,0.7818,0.7823,48000000.0
2008-06-05 01:30:00,0.78242,0.78264,0.78231,0.78264,63800000.0
2008-06-05 01:35:00,0.78258,0.78258,0.78205,0.78205,59000000.0
2008-06-05 01:40:00,0.78243,0.78243,0.78181,0.78181,53800000.0
2008-06-05 01:45:00,0.78212,0.78238,0.78156,0.78156,57600000.0
2008-06-05 01:50:00,0.78167,0.78167,0.78119,0.78122,60800000.0
2008-06-05 01:55:00,0.78116,0.78127,0.78072,0.78127,65600000.0
2008-06-05 02:00:00,0.78148,0.78219,0.78148,0.78211,62400000.0
2008-06-05 02:05:00,0.7822,0.78247,0.78212,0.78237,56400000.0
2008-06-05 02:10:00,0.78229,0.78229,0.78143,0.78158,59200000.0
2008-06-05 02:15:00,0.7816,0.78174,0.78124,0.78164,59200000.0
2008-06-05 02:20:00,0.78145,0.7815,0.78026,0.78038,56000000.0
2008-06-05 02:25:00,0.78044,0.78077,0.77944,0.77949,57600000.0
2008-06-05 02:30:00,0.78045,0.78074,0.7803,0.78037,59200000.0
2008-06-05 02:35:00,0.78042,0.78058,0.78005,0.78047,58600000.0
2008-06-05 02:40:00,0.78042,0.78057,0.78036,0.78052,59600000.0
2008-06-05 02:45:00,0.7804,0.78053,0.78022,0.78027,58000000.0
2008-06-05 02:50:00,0.78042,0.78052,0.78023,0.78047,62400000.0
2008-06-05 02:55:00,0.78028,0.78045,0.78007,0.78013,74600000.0
2008-06-05 03:00:00,0.78027,0.78034,0.77944,0.77944,52800000.0
2008-06-05 03:05:00,0.77932,0.7797,0.77911,0.77949,57600000.0
2008-06-05 03:10:00,0.77932,0.77932,0.77855,0.77898,57600000.0
2008-06-05 03:15:00,0.77904,0.77945,0.77899,0.7794,65000000.0
2008-06-05 03:20:00,0.77949,0.77949,0.77902,0.77916,51200000.0
2008-06-05 03:25:00,0.77931,0.77945,0.77894,0.77912,56000000.0
2008-06-05 03:30:00,0.77938,0.77962,0.77898,0.77937,62800000.0
2008-06-05 03:35:00,0.77915,0.77915,0.77829,0.77888,54400000.0
2008-06-05 03:40:00,0.77891,0.77891,0.77774,0.77826,57600000.0
2008-06-05 03:45:00,0.7782,0.77852,0.7774,0.77848,56800000.0
2008-06-05 03:50:00,0.77844,0.77861,0.77827,0.77849,51200000.0
2008-06-05 03:55:00,0.77838,0.77862,0.77817,0.77824,66600000.0
2008-06-05 04:00:00,0.77841,0.77865,0.77832,0.7785,76800000.0
2008-06-05 04:05:00,0.7786,0.77914,0.77849,0.77895,62400000.0
2008-06-05 04:10:00,0.779,0.77948,0.77866,0.77944,47400000.0
2008-06-05 04:15:00,0.77951,0.77951,0.77897,0.77917,35200000.0
2008-06-05 04:20:00,0.77927,0.7793,0.77808,0.7781,66600000.0
2008-06-05 04:25:00,0.77816,0.77837,0.77779,0.77822,51600000.0
2008-06-05 04:30:00,0.77814,0.77829,0.77722,0.77732,70400000.0
2008-06-05 04:35:00,0.77735,0.77768,0.77645,0.77747,61200000.0
2008-06-05 04:40:00,0.77741,0.77813,0.77741,0.7781,60800000.0
2008-06-05 04:45:00,0.77803,0.77803,0.77771,0.7778,52800000.0
2008-06-05 04:50:00,0.77774,0.77782,0.77722,0.77726,53800000.0
2008-06-05 04:55:00,0.77717,0.77742,0.77695,0.77731,72000000.0
2008-06-05 05:00:00,0.77743,0.77747,0.77639,0.77736,52800000.0
2008-06-05 05:05:00,0.77712,0.77786,0.77712,0.77779,60800000.0
2008-06-05 05:10:00,0.77771,0.7781,0.7775,0.77797,68600000.0
2008-06-05 05:15:00,0.77812,0.77841,0.77812,0.77838,56400000.0
2008-06-05 05:20:00,0.77846,0.77852,0.77781,0.77787,50000000.0
2008-06-05 05:25:00,0.77784,0.77831,0.77784,0.77829,73600000.0
2008-06-05 05:30:00,0.77819,0.77843,0.77801,0.77811,53800000.0
2008-06-05 05:35:00,0.77805,0.77844,0.77796,0.77824,59200000.0
2008-06-05 05:40:00,0.77845,0.77845,0.77817,0.77826,48000000.0
2008-06-05 05:45:00,0.77832,0.77835,0.77774,0.77787,52800000.0
2008-06-05 05:50:00,0.778,0.77804,0.77769,0.778,59200000.0
2008-06-05 05:55:00,0.7779,0.77794,0.77758,0.77765,56000000.0
2008-06-05 06:00:00,0.77741,0.77776,0.7774,0.77766,59600000.0
2008-06-05 06:05:00,0.77747,0.77775,0.7773,0.77752,60800000.0
2008-06-05 06:10:00,0.77762,0.77789,0.77752,0.77762,59200000.0
2008-06-05 06:15:00,0.77767,0.77771,0.7774,0.7774,49600000.0
2008-06-05 06:20:00,0.77735,0.77765,0.77735,0.77749,36800000.0
2008-06-05 06:25:00,0.77751,0.77769,0.77736,0.77751,59200000.0
2008-06-05 06:30:00,0.77726,0.77745,0.77625,0.77733,53800000.0
2008-06-05 06:35:00,0.77733,0.77775,0.77705,0.77775,48000000.0
2008-06-05 06:40:00,0.77765,0.7778,0.77717,0.77735,57600000.0
2008-06-05 06:45:00,0.7773,0.77735,0.77698,0.77718,57600000.0
2008-06-05 06:50:00,0.77713,0.77713,0.77622,0.77651,57600000.0
2008-06-05 06:55:00,0.77653,0.77671,0.77631,0.77643,64000000.0
2008-06-05 07:00:00,0.77658,0.77678,0.7757,0.7763,62400000.0
2008-06-05 07:05:00,0.77626,0.77699,0.77626,0.77695,57000000.0
2008-06-05 07:10:00,0.7768,0.77713,0.77676,0.77708,58600000.0
2008-06-05 07:15:00,0.77706,0.77706,0.77572,0.77676,56000000.0
2008-06-05 07:20:00,0.7767,0.77712,0.77639,0.77712,66000000.0
2008-06-05 07:25:00,0.77719,0.77729,0.77704,0.77716,59200000.0
2008-06-05 07:30:00,0.77714,0.77714,0.77654,0.77695,57600000.0
2008-06-05 07:35:00,0.77704,0.77711,0.77673,0.77705,57600000.0
2008-06-05 07:40:00,0.77722,0.77748,0.77704,0.77705,49600000.0
2008-06-05 07:45:00,0.77705,0.77715,0.7769,0.77701,65000000.0
2008-06-05 07:50:00,0.77712,0.77751,0.77705,0.77712,62400000.0
2008-06-05 07:55:00,0.77698,0.77698,0.77616,0.77651,65600000.0
2008-06-05 08:00:00,0.77662,0.7777,0.77662,0.77761,69200000.0
2008-06-05 08:05:00,0.77759,0.77759,0.77655,0.77683,67200000.0
2008-06-05 08:10:00,0.77678,0.77686,0.7764,0.77657,54400000.0
2008-06-05 08:15:00,0.77678,0.7768,0.77585,0.77585,78400000.0
2008-06-05 08:20:00,0.77579,0.77629,0.77578,0.77629,64400000.0
2008-06-05 08:25:00,0.77617,0.77644,0.77603,0.77641,60800000.0
2008-06-05 08:30:00,0.7765,0.77676,0.77645,0.77658,62400000.0
2008-06-05 08:35:00,0.77627,0.77687,0.77607,0.77656,70400000.0
2008-06-05 08:40:00,0.77675,0.77717,0.77675,0.77696,69200000.0
2008-06-05 08:45:00,0.77678,0.7775,0.77671,0.77728,70400000.0
2008-06-05 08:50:00,0.77731,0.77754,0.77726,0.77726,58600000.0
2008-06-05 08:55:00,0.77717,0.77754,0.77691,0.77746,70400000.0
2008-06-05 09:00:00,0.77743,0.77755,0.77681,0.77681,73600000.0
2008-06-05 09:05:00,0.77681,0.77799,0.77676,0.77791,64000000.0
2008-06-05 09:10:00,0.77789,0.77843,0.77771,0.7783,59600000.0
2008-06-05 09:15:00,0.77834,0.77834,0.7773,0.77825,67200000.0
2008-06-05 09:20:00,0.77833,0.77833,0.77775,0.77801,60800000.0
2008-06-05 09:25:00,0.77809,0.77863,0.7779,0.77849,66000000.0
2008-06-05 09:30:00,0.77861,0.77904,0.77852,0.77866,65600000.0
2008-06-05 09:35:00,0.77872,0.77889,0.77844,0.77861,59600000.0
2008-06-05 09:40:00,0.77855,0.77861,0.77825,0.77853,74600000.0
2008-06-05 09:45:00,0.77857,0.77913,0.7785,0.77913,60800000.0
2008-06-05 09:50:00,0.77926,0.77926,0.77892,0.77893,59200000.0
2008-06-05 09:55:00,0.77862,0.77957,0.77862,0.77948,67200000.0
2008-06-05 10:00:00,0.77941,0.78035,0.77932,0.78021,72000000.0
2008-06-05 10:05:00,0.78056,0.78096,0.78051,0.78059,68800000.0
2008-06-05 10:10:00,0.78074,0.78074,0.7799,0.77998,69200000.0
2008-06-05 10:15:00,0.77969,0.78001,0.77951,0.77995,68800000.0
2008-06-05 10:20:00,0.77998,0.78003,0.77939,0.77972,67200000.0
2008-06-05 10:25:00,0.77968,0.77977,0.7795,0.77955,65600000.0
2008-06-05 10:30:00,0.77954,0.77988,0.7793,0.77966,67200000.0
2008-06-05 10:35:00,0.7797,0.77984,0.7796,0.77965,61800000.0
2008-06-05 10:40:00,0.77934,0.77956,0.77901,0.77901,73600000.0
2008-06-05 10:45:00,0.77899,0.77909,0.77855,0.77904,69200000.0
2008-06-05 10:50:00,0.77915,0.7792,0.77827,0.77837,64400000.0
2008-06-05 10:55:00,0.77829,0.77845,0.77797,0.77838,70400000.0
2008-06-05 11:00:00,0.77824,0.77862,0.77814,0.77836,65600000.0
2008-06-05 11:05:00,0.77822,0.77836,0.77789,0.77812,63400000.0
2008-06-05 11:10:00,0.7781,0.7784,0.77801,0.77815,72400000.0
2008-06-05 11:15:00,0.77804,0.77804,0.77737,0.7777,64000000.0
2008-06-05 11:20:00,0.77757,0.77764,0.7772,0.77729,62400000.0
2008-06-05 11:25:00,0.77734,0.77792,0.77726,0.77763,60800000.0
2008-06-05 11:30:00,0.77753,0.77753,0.77695,0.77712,75200000.0
2008-06-05 11:35:00,0.77726,0.77749,0.77686,0.77692,67200000.0
2008-06-05 11:40:00,0.77696,0.77702,0.77663,0.77671,70400000.0
2008-06-05 11:45:00,0.77677,0.77739,0.77644,0.77731,66600000.0
2008-06-05 11:50:00,0.7773,0.77762,0.77624,0.77742,70400000.0
2008-06-05 11:55:00,0.77758,0.77817,0.77752,0.77815,59200000.0
2008-06-05 12:00:00,0.77814,0.77858,0.77736,0.77833,74600000.0
2008-06-05 12:05:00,0.77815,0.77815,0.77769,0.77787,65600000.0
2008-06-05 12:10:00,0.77792,0.77821,0.77777,0.77798,76800000.0
2008-06-05 12:15:00,0.77793,0.77799,0.77721,0.77721,80400000.0
2008-06-05 12:20:00,0.77733,0.7778,0.77646,0.77747,72000000.0
2008-06-05 12:25:00,0.77734,0.77811,0.77636,0.77806,62400000.0
2008-06-05 12:30:00,0.77806,0.77813,0.77749,0.77782,62400000.0
2008-06-05 12:35:00,0.77786,0.77815,0.77705,0.77705,68800000.0
2008-06-05 12:40:00,0.7769,0.7772,0.77653,0.77689,72000000.0
2008-06-05 12:45:00,0.77685,0.77739,0.77677,0.77734,66600000.0
2008-06-05 12:50:00,0.77729,0.77789,0.77709,0.77738,70400000.0
2008-06-05 12:55:00,0.77743,0.77744,0.77696,0.77727,70400000.0
2008-06-05 13:00:00,0.77737,0.77763,0.77706,0.77748,60800000.0
2008-06-05 13:05:00,0.77749,0.77829,0.77737,0.77829,63400000.0
2008-06-05 13:10:00,0.77829,0.77829,0.77794,0.77805,60200000.0
2008-06-05 13:15:00,0.77782,0.77862,0.77764,0.77857,78400000.0
2008-06-05 13:20:00,0.77866,0.77877,0.77776,0.77792,61800000.0
2008-06-05 13:25:00,0.7777,0.77893,0.77766,0.77893,63400000.0
2008-06-05 13:30:00,0.7789,0.78,0.7789,0.77997,72000000.0
2008-06-05 13:35:00,0.78005,0.78067,0.77984,0.78067,70400000.0
2008-06-05 13:40:00,0.78046,0.78089,0.77989,0.77989,91600000.0
2008-06-05 13:45:00,0.7797,0.77997,0.77953,0.77983,138000000.0
2008-06-05 13:50:00,0.77979,0.77979,0.77876,0.77876,114000000.0
2008-06-05 13:55:00,0.77853,0.77862,0.77813,0.77828,67200000.0
2008-06-05 14:00:00,0.77831,0.77839,0.77778,0.77787,139600000.0
2008-06-05 14:05:00,0.77792,0.77876,0.77773,0.77872,92800000.0
2008-06-05 14:10:00,0.77873,0.77916,0.77872,0.77909,102400000.0
2008-06-05 14:15:00,0.77899,0.77949,0.77896,0.77949,86400000.0
2008-06-05 14:20:00,0.77957,0.7797,0.77931,0.77952,126800000.0
2008-06-05 14:25:00,0.77956,0.77978,0.7779,0.7779,205800000.0
2008-06-05 14:30:00,0.7774,0.77839,0.7774,0.77822,141200000.0
2008-06-05 14:35:00,0.77822,0.77885,0.77787,0.77837,144000000.0
2008-06-05 14:40:00,0.77798,0.77837,0.7778,0.77786,180600000.0
2008-06-05 14:45:00,0.77774,0.77871,0.77765,0.77836,105600000.0
2008-06-05 14:50:00,0.77845,0.77962,0.77839,0.77918,126000000.0
2008-06-05 14:55:00,0.77926,0.77967,0.77828,0.77926,88000000.0
2008-06-05 15:00:00,0.77919,0.77932,0.77874,0.77912,108800000.0
2008-06-05 15:05:00,0.77915,0.77918,0.77873,0.77873,120000000.0
2008-06-05 15:10:00,0.77854,0.77943,0.77822,0.77943,199200000.0
2008-06-05 15:15:00,0.77943,0.77982,0.77892,0.77928,88000000.0
2008-06-05 15:20:00,0.77926,0.77926,0.77798,0.77848,152400000.0
2008-06-05 15:25:00,0.77863,0.7796,0.77838,0.7796,187000000.0
2008-06-05 15:30:00,0.77839,0.7794,0.77798,0.77884,252800000.0
2008-06-05 15:35:00,0.77904,0.78052,0.77904,0.77959,200000000.0
2008-06-05 15:40:00,0.77942,0.77952,0.77901,0.77948,182800000.0
2008-06-05 15:45:00,0.77954,0.78022,0.77954,0.77971,137600000.0
2008-06-05 15:50:00,0.77975,0.78036,0.77965,0.78036,129000000.0
2008-06-05 15:55:00,0.78041,0.78064,0.78024,0.78051,116600000.0
2008-06-05 16:00:00,0.78047,0.78047,0.77926,0.7796,214200000.0
2008-06-05 16:05:00,0.77955,0.78042,0.77955,0.78016,188800000.0
2008-06-05 16:10:00,0.78004,0.78013,0.77971,0.77971,142800000.0
2008-06-05 16:15:00,0.77977,0.78008,0.7796,0.77995,167400000.0
2008-06-05 16:20:00,0.77996,0.78014,0.77927,0.77927,177600000.0
2008-06-05 16:25:00,0.7793,0.77975,0.77901,0.77911,130000000.0
2008-06-05 16:30:00,0.77908,0.7792,0.77854,0.77854,247400000.0
2008-06-05 16:35:00,0.77847,0.77866,0.77818,0.77818,244000000.0
2008-06-05 16:40:00,0.77817,0.7784,0.77809,0.77834,228600000.0
2008-06-05 16:45:00,0.77844,0.77844,0.77777,0.77777,305000000.0
2008-06-05 16:50:00,0.77788,0.77828,0.77757,0.77826,197800000.0
2008-06-05 16:55:00,0.77846,0.78029,0.7782,0.78029,251000000.0
2008-06-05 17:00:00,0.7805,0.78069,0.77954,0.77954,303800000.0
2008-06-05 17:05:00,0.77941,0.77987,0.77927,0.77979,219200000.0
2008-06-05 17:10:00,0.77976,0.78023,0.77976,0.78014,187200000.0
2008-06-05 17:15:00,0.78018,0.78026,0.7799,0.78017,169600000.0
2008-06-05 17:20:00,0.78016,0.78016,0.77978,0.78003,94400000.0
2008-06-05 17:25:00,0.78027,0.78034,0.77981,0.78017,169800000.0
2008-06-05 17:30:00,0.78028,0.78028,0.77966,0.77974,275200000.0
2008-06-05 17:35:00,0.77961,0.77961,0.77938,0.77961,271800000.0
2008-06-05 17:40:00,0.77948,0.77988,0.77943,0.77963,174400000.0
2008-06-05 17:45:00,0.77962,0.78019,0.77962,0.78014,265400000.0
2008-06-05 17:50:00,0.78014,0.78041,0.78014,0.78041,201600000.0
2008-06-05 17:55:00,0.78056,0.78056,0.77972,0.77972,286400000.0
2008-06-05 18:00:00,0.77981,0.77999,0.7797,0.77987,252200000.0
2008-06-05 18:05:00,0.77999,0.78053,0.77999,0.78036,328000000.0
2008-06-05 18:10:00,0.78037,0.78048,0.7801,0.7801,102800000.0
2008-06-05 18:15:00,0.78021,0.78043,0.77979,0.77996,297600000.0
2008-06-05 18:20:00,0.78037,0.78042,0.78006,0.78019,283000000.0
2008-06-05 18:25:00,0.78023,0.78062,0.77988,0.78024,128000000.0
2008-06-05 18:30:00,0.78028,0.78059,0.78014,0.78041,132800000.0
2008-06-05 18:35:00,0.7804,0.78044,0.77998,0.78019,94800000.0
2008-06-05 18:40:00,0.78015,0.78053,0.78014,0.78038,136400000.0
2008-06-05 18:45:00,0.78032,0.7809,0.78032,0.78081,119400000.0
2008-06-05 18:50:00,0.78061,0.78111,0.7805,0.781,119400000.0
2008-06-05 18:55:00,0.78094,0.78145,0.78059,0.7814,98600000.0
2008-06-05 19:00:00,0.78157,0.78167,0.78131,0.78138,85200000.0
2008-06-05 19:05:00,0.78136,0.78137,0.78082,0.78086,169400000.0
2008-06-05 19:10:00,0.78083,0.78087,0.78036,0.78055,107200000.0
2008-06-05 19:15:00,0.78048,0.78094,0.78041,0.7809,70400000.0
2008-06-05 19:20:00,0.78086,0.78086,0.78029,0.78083,110800000.0
2008-06-05 19:25:00,0.78081,0.7812,0.78071,0.78089,72000000.0
2008-06-05 19:30:00,0.78089,0.78124,0.78074,0.78095,68800000.0
2008-06-05 19:35:00,0.78104,0.78193,0.78082,0.78113,59200000.0
2008-06-05 19:40:00,0.78106,0.78125,0.78093,0.78099,56000000.0
2008-06-05 19:45:00,0.781,0.78138,0.781,0.78124,67200000.0
2008-06-05 19:50:00,0.78122,0.78146,0.78117,0.78146,68800000.0
2008-06-05 19:55:00,0.78129,0.78156,0.78107,0.78143,62400000.0
2008-06-05 20:00:00,0.7817,0.7817,0.78119,0.78124,59200000.0
2008-06-05 20:05:00,0.78127,0.78156,0.78073,0.78156,57000000.0
2008-06-05 20:10:00,0.78153,0.78176,0.78108,0.78176,65600000.0
2008-06-05 20:15:00,0.78186,0.78198,0.78166,0.78182,75200000.0
2008-06-05 20:20:00,0.78189,0.78237,0.78095,0.78156,65600000.0
2008-06-05 20:25:00,0.7815,0.78178,0.7815,0.78156,72000000.0
2008-06-05 20:30:00,0.78168,0.78168,0.78088,0.78115,68800000.0
2008-06-05 20:35:00,0.7812,0.78144,0.78077,0.78114,52800000.0
2008-06-05 20:40:00,0.78121,0.78121,0.78041,0.78043,60800000.0
2008-06-05 20:45:00,0.78038,0.78087,0.78029,0.78058,62400000.0
2008-06-05 20:50:00,0.78054,0.78096,0.78054,0.78088,56000000.0
2008-06-05 20:55:00,0.78091,0.78113,0.78087,0.78096,70800000.0
2008-06-05 21:00:00,0.78082,0.78108,0.78072,0.7809,60800000.0
2008-06-05 21:05:00,0.78094,0.78108,0.77917,0.78027,70400000.0
2008-06-05 21:10:00,0.78024,0.78032,0.78001,0.78007,75600000.0
2008-06-05 21:15:00,0.78012,0.78062,0.78001,0.78058,61200000.0
2008-06-05 21:20:00,0.78038,0.78045,0.77913,0.77993,59200000.0
2008-06-05 21:25:00,0.78002,0.78052,0.78002,0.7805,59600000.0
2008-06-05 21:30:00,0.7806,0.78064,0.7796,0.77967,51200000.0
2008-06-05 21:35:00,0.77964,0.78009,0.77921,0.78009,63800000.0
2008-06-05 21:40:00,0.78014,0.78027,0.77997,0.78012,72400000.0
2008-06-05 21:45:00,0.78016,0.78039,0.77993,0.78001,51600000.0
2008-06-05 21:50:00,0.78025,0.78099,0.77916,0.78089,67200000.0
2008-06-05 21:55:00,0.78067,0.78078,0.77961,0.78077,68800000.0
2008-06-05 22:00:00,0.7808,0.78103,0.78054,0.78073,64000000.0
2008-06-05 22:05:00,0.78066,0.78074,0.78045,0.78066,60800000.0
2008-06-05 22:10:00,0.7807,0.7807,0.78038,0.78045,71400000.0
2008-06-05 22:15:00,0.78044,0.78106,0.78044,0.78091,60200000.0
2008-06-05 22:20:00,0.78101,0.78106,0.78086,0.78103,54400000.0
2008-06-05 22:25:00,0.78112,0.7812,0.77995,0.78097,56000000.0
2008-06-05 22:30:00,0.78075,0.78123,0.78075,0.7809,30400000.0
2008-06-05 22:35:00,0.78103,0.78123,0.78072,0.78085,52800000.0
2008-06-05 22:40:00,0.78097,0.78146,0.78097,0.78108,48000000.0
2008-06-05 22:45:00,0.78109,0.78192,0.78078,0.78192,56000000.0
2008-06-05 22:50:00,0.78201,0.78201,0.78089,0.78121,65600000.0
2008-06-05 22:55:00,0.78134,0.78154,0.781,0.78104,59200000.0
2008-06-05 23:00:00,0.78115,0.78128,0.7805,0.78087,67200000.0
2008-06-05 23:05:00,0.78075,0.78085,0.78046,0.78072,43200000.0
2008-06-05 23:10:00,0.78078,0.78134,0.78047,0.7806,48000000.0
2008-06-05 23:15:00,0.78071,0.78076,0.78005,0.78005,71200000.0
2008-06-05 23:20:00,0.78,0.78004,0.7798,0.77986,54200000.0
2008-06-05 23:25:00,0.77961,0.77978,0.77907,0.77907,57600000.0
2008-06-05 23:30:00,0.77895,0.77923,0.7789,0.77923,82600000.0
2008-06-05 23:35:00,0.77918,0.77931,0.77865,0.77865,49600000.0
2008-06-05 23:40:00,0.77895,0.77898,0.77864,0.7788,73600000.0
2008-06-05 23:45:00,0.77863,0.77891,0.77842,0.77842,56000000.0
2008-06-05 23:50:00,0.77861,0.77869,0.77832,0.77865,65600000.0
2008-06-05 23:55:00,0.7786,0.77878,0.77845,0.77853,59200000.0
2008-06-06 00:00:00,0.77845,0.77902,0.77843,0.77893,60800000.0
2008-06-06 00:05:00,0.77892,0.77915,0.77877,0.77893,70400000.0
2008-06-06 00:10:00,0.77971,0.77976,0.77881,0.77903,47400000.0
2008-06-06 00:15:00,0.77855,0.77898,0.7785,0.77888,58400000.0
2008-06-06 00:20:00,0.77895,0.77947,0.77862,0.7791,63600000.0
2008-06-06 00:25:00,0.7791,0.77926,0.779,0.77916,52800000.0
2008-06-06 00:30:00,0.779,0.77965,0.77892,0.77949,59200000.0
2008-06-06 00:35:00,0.77951,0.77956,0.77882,0.77888,67600000.0
2008-06-06 00:40:00,0.77892,0.77897,0.77874,0.77884,63400000.0
2008-06-06 00:45:00,0.77889,0.77897,0.778,0.77814,72400000.0
2008-06-06 00:50:00,0.77804,0.77833,0.77778,0.77828,57600000.0
2008-06-06 00:55:00,0.77846,0.77863,0.77792,0.77863,38400000.0
2008-06-06 01:00:00,0.77835,0.779,0.77835,0.77878,38800000.0
2008-06-06 01:05:00,0.77868,0.77887,0.77853,0.77876,65600000.0
2008-06-06 01:10:00,0.77876,0.7793,0.77789,0.77879,55400000.0
2008-06-06 01:15:00,0.77863,0.77903,0.77863,0.77887,70400000.0
2008-06-06 01:20:00,0.7789,0.7793,0.77889,0.77911,50400000.0
2008-06-06 01:25:00,0.77966,0.77973,0.77894,0.77895,30800000.0
2008-06-06 01:30:00,0.77865,0.779,0.7786,0.77884,38400000.0
2008-06-06 01:35:00,0.77946,0.77952,0.77842,0.77842,48000000.0
2008-06-06 01:40:00,0.77877,0.77897,0.77873,0.77874,54400000.0
2008-06-06 01:45:00,0.77881,0.77902,0.77853,0.77887,59200000.0
2008-06-06 01:50:00,0.77904,0.7792,0.7787,0.77917,49000000.0
2008-06-06 01:55:00,0.77915,0.77932,0.77885,0.77901,56000000.0
2008-06-06 02:00:00,0.77895,0.77895,0.77855,0.77859,61800000.0
2008-06-06 02:05:00,0.77875,0.77897,0.77853,0.77858,36800000.0
2008-06-06 02:10:00,0.77888,0.77888,0.77787,0.77846,59200000.0
2008-06-06 02:15:00,0.77832,0.77851,0.77819,0.77831,46400000.0
2008-06-06 02:20:00,0.77825,0.77863,0.7772,0.77848,63800000.0
2008-06-06 02:25:00,0.77867,0.77867,0.77731,0.77731,49600000.0
2008-06-06 02:30:00,0.77855,0.77891,0.77846,0.77879,58000000.0
2008-06-06 02:35:00,0.77881,0.77911,0.77855,0.77898,59600000.0
2008-06-06 02:40:00,0.77889,0.77898,0.77867,0.7788,58600000.0
2008-06-06 02:45:00,0.77885,0.77925,0.7788,0.77919,59200000.0
2008-06-06 02:50:00,0.77917,0.77921,0.77863,0.77921,62400000.0
2008-06-06 02:55:00,0.77924,0.77931,0.77854,0.77868,75200000.0
2008-06-06 03:00:00,0.77887,0.77927,0.7788,0.77903,52800000.0
2008-06-06 03:05:00,0.779,0.77922,0.7788,0.77913,68000000.0
2008-06-06 03:10:00,0.77931,0.77931,0.77883,0.77899,64000000.0
2008-06-06 03:15:00,0.77896,0.77911,0.77825,0.77845,65600000.0
2008-06-06 03:20:00,0.77847,0.77857,0.77806,0.77846,59200000.0
2008-06-06 03:25:00,0.77832,0.77878,0.778,0.77863,56000000.0
2008-06-06 03:30:00,0.77879,0.7791,0.77868,0.77884,62400000.0
2008-06-06 03:35:00,0.77866,0.77891,0.77844,0.77885,67200000.0
2008-06-06 03:40:00,0.77888,0.77896,0.77781,0.77884,58400000.0
2008-06-06 03:45:00,0.77895,0.7791,0.77791,0.77878,56000000.0
2008-06-06 03:50:00,0.77914,0.77922,0.77872,0.77879,51200000.0
2008-06-06 03:55:00,0.77875,0.77893,0.77866,0.77892,43200000.0
2008-06-06 04:00:00,0.77885,0.779,0.77799,0.77858,64000000.0
2008-06-06 04:05:00,0.77846,0.77855,0.77808,0.77848,62400000.0
2008-06-06 04:10:00,0.77848,0.77853,0.77794,0.77817,46400000.0
2008-06-06 04:15:00,0.77806,0.77857,0.77806,0.77847,38400000.0
2008-06-06 04:20:00,0.77807,0.77861,0.77788,0.77788,52800000.0
2008-06-06 04:25:00,0.77859,0.77872,0.77841,0.77867,53200000.0
2008-06-06 04:30:00,0.7783,0.77898,0.7783,0.77897,66000000.0
2008-06-06 04:35:00,0.77887,0.77904,0.77766,0.77893,62400000.0
2008-06-06 04:40:00,0.77887,0.77943,0.7788,0.77924,64000000.0
2008-06-06 04:45:00,0.77887,0.77903,0.77858,0.77894,54400000.0
2008-06-06 04:50:00,0.7789,0.77923,0.77831,0.77923,54400000.0
2008-06-06 04:55:00,0.7792,0.77971,0.7788,0.7789,54400000.0
2008-06-06 05:00:00,0.77877,0.77967,0.77799,0.77877,49600000.0
2008-06-06 05:05:00,0.77907,0.77932,0.77872,0.77918,38800000.0
2008-06-06 05:10:00,0.77921,0.77943,0.7786,0.77914,68800000.0
2008-06-06 05:15:00,0.77964,0.77982,0.77938,0.77975,56000000.0
2008-06-06 05:20:00,0.77976,0.77993,0.77973,0.7799,49600000.0
2008-06-06 05:25:00,0.77991,0.77998,0.77932,0.77932,65600000.0
2008-06-06 05:30:00,0.77922,0.77973,0.77911,0.77973,53800000.0
2008-06-06 05:35:00,0.77972,0.77972,0.77922,0.77925,62800000.0
2008-06-06 05:40:00,0.77959,0.78017,0.77948,0.77973,43000000.0
2008-06-06 05:45:00,0.77981,0.77985,0.77925,0.77927,44800000.0
2008-06-06 05:50:00,0.77931,0.77973,0.77931,0.77951,46400000.0
2008-06-06 05:55:00,0.77947,0.77974,0.77942,0.77968,56000000.0
2008-06-06 06:00:00,0.77916,0.77988,0.77916,0.7796,58600000.0
2008-06-06 06:05:00,0.77972,0.77991,0.77947,0.77948,61200000.0
2008-06-06 06:10:00,0.77971,0.7798,0.77922,0.77979,54400000.0
2008-06-06 06:15:00,0.77975,0.7798,0.7794,0.77959,52800000.0
2008-06-06 06:20:00,0.77992,0.78007,0.77981,0.77988,26000000.0
2008-06-06 06:25:00,0.7799,0.78,0.77977,0.77992,33600000.0
2008-06-06 06:30:00,0.77965,0.78001,0.77965,0.77987,41600000.0
2008-06-06 06:35:00,0.77983,0.78031,0.77979,0.78012,47400000.0
2008-06-06 06:40:00,0.78005,0.7802,0.77983,0.77983,60200000.0
2008-06-06 06:45:00,0.77987,0.78014,0.7797,0.78005,57600000.0
2008-06-06 06:50:00,0.78011,0.78011,0.77925,0.77925,57000000.0
2008-06-06 06:55:00,0.77974,0.78003,0.77944,0.78,51200000.0
2008-06-06 07:00:00,0.78001,0.78004,0.77835,0.77935,62400000.0
2008-06-06 07:05:00,0.77972,0.77997,0.77959,0.77973,58000000.0
2008-06-06 07:10:00,0.77967,0.77991,0.7793,0.77991,59200000.0
2008-06-06 07:15:00,0.77984,0.78009,0.77904,0.78005,56000000.0
2008-06-06 07:20:00,0.77969,0.7801,0.77962,0.77968,57000000.0
2008-06-06 07:25:00,0.77992,0.78045,0.77992,0.78045,66600000.0
2008-06-06 07:30:00,0.78001,0.78004,0.77953,0.77964,57600000.0
2008-06-06 07:35:00,0.7798,0.78011,0.77963,0.77992,57600000.0
2008-06-06 07:40:00,0.77974,0.78006,0.77934,0.78006,61800000.0
2008-06-06 07:45:00,0.7801,0.78049,0.7801,0.78033,65600000.0
2008-06-06 07:50:00,0.77994,0.78036,0.77976,0.77986,62400000.0
2008-06-06 07:55:00,0.77988,0.77998,0.77982,0.7799,65600000.0
2008-06-06 08:00:00,0.77975,0.77987,0.77905,0.77911,68800000.0
2008-06-06 08:05:00,0.77908,0.77967,0.77851,0.77963,66600000.0
2008-06-06 08:10:00,0.77933,0.77982,0.77923,0.77981,54800000.0
2008-06-06 08:15:00,0.77996,0.78008,0.77944,0.77965,77800000.0
2008-06-06 08:20:00,0.77986,0.78038,0.77986,0.78038,64400000.0
2008-06-06 08:25:00,0.78041,0.78044,0.78,0.78014,60800000.0
2008-06-06 08:30:00,0.78009,0.7802,0.77962,0.77983,62400000.0
2008-06-06 08:35:00,0.78006,0.78054,0.77977,0.77986,75200000.0
2008-06-06 08:40:00,0.77998,0.77998,0.77903,0.77949,67600000.0
2008-06-06 08:45:00,0.7795,0.7802,0.7795,0.7802,70400000.0
2008-06-06 08:50:00,0.78025,0.78026,0.77963,0.77968,59200000.0
2008-06-06 08:55:00,0.77977,0.7802,0.77976,0.77988,70400000.0
2008-06-06 09:00:00,0.78014,0.78031,0.78002,0.78024,73600000.0
2008-06-06 09:05:00,0.7803,0.78154,0.78027,0.78135,61200000.0
2008-06-06 09:10:00,0.78143,0.78143,0.78095,0.78137,59200000.0
2008-06-06 09:15:00,0.78137,0.78143,0.78034,0.78086,67200000.0
2008-06-06 09:20:00,0.78076,0.7816,0.78074,0.78158,60800000.0
2008-06-06 09:25:00,0.78143,0.78151,0.78115,0.78115,65000000.0
2008-06-06 09:30:00,0.78122,0.78125,0.78056,0.78064,65600000.0
2008-06-06 09:35:00,0.7806,0.78128,0.7806,0.78084,59200000.0
2008-06-06 09:40:00,0.78082,0.78091,0.78048,0.78088,75600000.0
2008-06-06 09:45:00,0.78092,0.78129,0.7807,0.78126,72000000.0
2008-06-06 09:50:00,0.78137,0.78152,0.78125,0.78152,59200000.0
2008-06-06 09:55:00,0.78159,0.78162,0.78091,0.7816,67200000.0
2008-06-06 10:00:00,0.78163,0.78182,0.78137,0.78137,72000000.0
2008-06-06 10:05:00,0.78145,0.78181,0.78131,0.78131,69200000.0
2008-06-06 10:10:00,0.78159,0.78172,0.78107,0.78114,68800000.0
2008-06-06 10:15:00,0.78104,0.78121,0.78046,0.78121,68800000.0
2008-06-06 10:20:00,0.7813,0.78147,0.78096,0.78129,67200000.0
2008-06-06 10:25:00,0.78128,0.78134,0.78082,0.78098,65000000.0
2008-06-06 10:30:00,0.78088,0.78088,0.78023,0.78034,67600000.0
2008-06-06 10:35:00,0.78054,0.78069,0.77998,0.78026,62400000.0
2008-06-06 10:40:00,0.78003,0.7804,0.77997,0.7804,73600000.0
2008-06-06 10:45:00,0.78068,0.78068,0.78001,0.78042,68800000.0
2008-06-06 10:50:00,0.7805,0.78071,0.78042,0.78066,64000000.0
2008-06-06 10:55:00,0.7804,0.78048,0.77987,0.78009,70400000.0
2008-06-06 11:00:00,0.78006,0.78021,0.7797,0.77989,65600000.0
2008-06-06 11:05:00,0.78007,0.78008,0.77944,0.77974,64000000.0
2008-06-06 11:10:00,0.78001,0.78019,0.77947,0.77947,72000000.0
2008-06-06 11:15:00,0.77996,0.77996,0.77939,0.7796,64400000.0
2008-06-06 11:20:00,0.7797,0.77992,0.7791,0.77924,62400000.0
2008-06-06 11:25:00,0.7793,0.77987,0.77923,0.77978,60800000.0
2008-06-06 11:30:00,0.7799,0.77996,0.77965,0.77969,74600000.0
2008-06-06 11:35:00,0.77981,0.78033,0.77981,0.7802,67200000.0
2008-06-06 11:40:00,0.78026,0.78041,0.77976,0.78025,70200000.0
2008-06-06 11:45:00,0.77997,0.78061,0.7799,0.78007,66600000.0
2008-06-06 11:50:00,0.78017,0.78026,0.77893,0.78001,70400000.0
2008-06-06 11:55:00,0.77996,0.78,0.77971,0.77995,59200000.0
2008-06-06 12:00:00,0.7799,0.78016,0.77887,0.78016,75200000.0
2008-06-06 12:05:00,0.78006,0.78018,0.7796,0.78005,65600000.0
2008-06-06 12:10:00,0.78011,0.78081,0.7795,0.78081,66600000.0
2008-06-06 12:15:00,0.77978,0.78026,0.77978,0.77994,81600000.0
2008-06-06 12:20:00,0.77968,0.78011,0.77875,0.77998,72400000.0
2008-06-06 12:25:00,0.78007,0.78048,0.77925,0.7802,62400000.0
2008-06-06 12:30:00,0.78023,0.78056,0.78023,0.78056,62400000.0
2008-06-06 12:35:00,0.78055,0.78077,0.7801,0.78077,68800000.0
2008-06-06 12:40:00,0.78066,0.78105,0.78061,0.78087,72000000.0
2008-06-06 12:45:00,0.78088,0.78112,0.7806,0.78093,67200000.0
2008-06-06 12:50:00,0.78114,0.78152,0.78058,0.78092,70400000.0
2008-06-06 12:55:00,0.78083,0.78109,0.78075,0.78108,70400000.0
2008-06-06 13:00:00,0.78135,0.7818,0.78135,0.7818,60800000.0
2008-06-06 13:05:00,0.78188,0.78204,0.78176,0.78204,71800000.0
2008-06-06 13:10:00,0.78194,0.78197,0.78145,0.78168,53200000.0
2008-06-06 13:15:00,0.78172,0.78199,0.7812,0.78196,78800000.0
2008-06-06 13:20:00,0.78198,0.78198,0.7814,0.7816,62400000.0
2008-06-06 13:25:00,0.7816,0.78165,0.78101,0.78113,64000000.0
2008-06-06 13:30:00,0.78107,0.7814,0.78105,0.7814,72000000.0
2008-06-06 13:35:00,0.78148,0.78148,0.78069,0.78069,70200000.0
2008-06-06 13:40:00,0.78057,0.78058,0.78036,0.78055,91200000.0
2008-06-06 13:45:00,0.78046,0.78067,0.78036,0.78064,138000000.0
2008-06-06 13:50:00,0.78079,0.78123,0.78076,0.78113,113600000.0
2008-06-06 13:55:00,0.78069,0.78195,0.78069,0.78159,67200000.0
2008-06-06 14:00:00,0.78165,0.78211,0.78113,0.78114,140000000.0
2008-06-06 14:05:00,0.78124,0.78166,0.78079,0.78166,92800000.0
2008-06-06 14:10:00,0.7818,0.78242,0.7818,0.78215,102400000.0
2008-06-06 14:15:00,0.78217,0.78234,0.78161,0.78199,86800000.0
2008-06-06 14:20:00,0.78201,0.78226,0.78185,0.78206,126400000.0
2008-06-06 14:25:00,0.78193,0.7825,0.7817,0.78249,206400000.0
2008-06-06 14:30:00,0.78258,0.7832,0.78226,0.78235,141200000.0
2008-06-06 14:35:00,0.78251,0.78301,0.78219,0.7828,144000000.0
2008-06-06 14:40:00,0.78286,0.78286,0.781,0.78146,181200000.0
2008-06-06 14:45:00,0.78148,0.78242,0.78148,0.7818,105600000.0
2008-06-06 14:50:00,0.78178,0.78218,0.78152,0.78152,124800000.0
2008-06-06 14:55:00,0.78099,0.78164,0.7806,0.78092,88000000.0
2008-06-06 15:00:00,0.78082,0.78082,0.7799,0.78065,108800000.0
2008-06-06 15:05:00,0.78064,0.7817,0.78049,0.7817,120000000.0
2008-06-06 15:10:00,0.7817,0.78177,0.7814,0.78141,199000000.0
2008-06-06 15:15:00,0.78123,0.78123,0.78044,0.78044,88000000.0
2008-06-06 15:20:00,0.78048,0.78117,0.78025,0.78053,151400000.0
2008-06-06 15:25:00,0.7807,0.78079,0.77879,0.7798,187600000.0
2008-06-06 15:30:00,0.7788,0.78085,0.77873,0.7805,253600000.0
2008-06-06 15:35:00,0.78052,0.78088,0.77991,0.78038,198600000.0
2008-06-06 15:40:00,0.78033,0.78034,0.77934,0.77961,184000000.0
2008-06-06 15:45:00,0.77963,0.77963,0.77889,0.77889,138000000.0
2008-06-06 15:50:00,0.77879,0.77966,0.77871,0.77932,129600000.0
2008-06-06 15:55:00,0.77936,0.77949,0.77889,0.77928,118400000.0
2008-06-06 16:00:00,0.77944,0.77944,0.77886,0.77893,214800000.0
2008-06-06 16:05:00,0.77906,0.77932,0.7787,0.77887,189600000.0
2008-06-06 16:10:00,0.77887,0.77905,0.77887,0.77888,142400000.0
2008-06-06 16:15:00,0.77887,0.77887,0.77815,0.7783,168000000.0
2008-06-06 16:20:00,0.77828,0.77922,0.77825,0.77896,173200000.0
2008-06-06 16:25:00,0.77915,0.77971,0.77915,0.77947,130000000.0
2008-06-06 16:30:00,0.77958,0.77958,0.77895,0.77901,246800000.0
2008-06-06 16:35:00,0.77909,0.77949,0.77898,0.77949,243400000.0
2008-06-06 16:40:00,0.77967,0.77977,0.77927,0.77975,228200000.0
2008-06-06 16:45:00,0.77997,0.78075,0.77982,0.78018,305800000.0
2008-06-06 16:50:00,0.78006,0.78012,0.77962,0.77992,198800000.0
2008-06-06 16:55:00,0.77995,0.78057,0.77986,0.78005,254000000.0
2008-06-06 17:00:00,0.77975,0.7805,0.77975,0.78032,302600000.0
2008-06-06 17:05:00,0.78027,0.78049,0.77977,0.78014,219000000.0
2008-06-06 17:10:00,0.77969,0.77985,0.77931,0.77983,185400000.0
2008-06-06 17:15:00,0.77989,0.78073,0.77988,0.78073,170000000.0
2008-06-06 17:20:00,0.78076,0.781,0.78002,0.78025,93600000.0
2008-06-06 17:25:00,0.78035,0.78078,0.78017,0.78025,168400000.0
2008-06-06 17:30:00,0.78029,0.78114,0.78029,0.78114,273400000.0
2008-06-06 17:35:00,0.78114,0.78121,0.78093,0.78112,272400000.0
2008-06-06 17:40:00,0.78107,0.78114,0.78042,0.78052,174800000.0
2008-06-06 17:45:00,0.78053,0.78057,0.77987,0.7799,265000000.0
2008-06-06 17:50:00,0.77987,0.78041,0.77975,0.77975,202000000.0
2008-06-06 17:55:00,0.77982,0.78062,0.77978,0.78052,286200000.0
2008-06-06 18:00:00,0.78037,0.78037,0.77991,0.78005,253200000.0
2008-06-06 18:05:00,0.77999,0.77999,0.77896,0.77921,329200000.0
2008-06-06 18:10:00,0.77923,0.77987,0.77916,0.77983,102200000.0
2008-06-06 18:15:00,0.77996,0.78111,0.77985,0.78093,298000000.0
2008-06-06 18:20:00,0.78109,0.78131,0.78081,0.78094,283600000.0
2008-06-06 18:25:00,0.78079,0.78084,0.78037,0.78076,128000000.0
2008-06-06 18:30:00,0.78089,0.78175,0.78087,0.78107,133000000.0
2008-06-06 18:35:00,0.78122,0.78175,0.78094,0.78139,93800000.0
2008-06-06 18:40:00,0.7816,0.78168,0.78086,0.7809,136400000.0
2008-06-06 18:45:00,0.78074,0.78105,0.78049,0.78053,120400000.0
2008-06-06 18:50:00,0.78052,0.78069,0.78014,0.78016,120000000.0
2008-06-06 18:55:00,0.78038,0.78065,0.78021,0.78063,99200000.0
2008-06-06 19:00:00,0.78047,0.78047,0.77989,0.78029,80400000.0
2008-06-06 19:05:00,0.78121,0.78167,0.78034,0.78082,124000000.0
2008-06-06 19:10:00,0.78096,0.78133,0.78073,0.78126,107200000.0
2008-06-06 19:15:00,0.78118,0.78122,0.78078,0.78111,69800000.0
2008-06-06 19:20:00,0.78118,0.78118,0.78056,0.78056,110400000.0
2008-06-06 19:25:00,0.78058,0.78083,0.78019,0.7802,70800000.0
2008-06-06 19:30:00,0.78017,0.78057,0.77981,0.77981,68200000.0
2008-06-06 19:35:00,0.78027,0.78066,0.77988,0.78066,58600000.0
2008-06-06 19:40:00,0.78086,0.78088,0.7804,0.7804,56000000.0
2008-06-06 19:45:00,0.7806,0.78072,0.78017,0.78035,56000000.0
2008-06-06 19:50:00,0.7803,0.78118,0.7803,0.7804,68800000.0
2008-06-06 19:55:00,0.78077,0.78114,0.78041,0.78041,61800000.0
2008-06-06 20:00:00,0.78105,0.78105,0.78028,0.78039,59200000.0
2008-06-06 20:05:00,0.78052,0.78119,0.78043,0.78054,57600000.0
2008-06-06 20:10:00,0.78046,0.7812,0.78046,0.7812,65600000.0
2008-06-06 20:15:00,0.78126,0.78133,0.78103,0.78103,68800000.0
2008-06-06 20:20:00,0.78095,0.78111,0.78002,0.78078,65000000.0
2008-06-06 20:25:00,0.78089,0.78109,0.78068,0.78104,71400000.0
2008-06-06 20:30:00,0.78108,0.78108,0.78049,0.78056,68800000.0
2008-06-06 20:35:00,0.78074,0.78085,0.7805,0.7806,52800000.0
2008-06-06 20:40:00,0.78057,0.7808,0.7805,0.78079,64400000.0
2008-06-06 20:45:00,0.78082,0.78092,0.78058,0.78069,62400000.0
2008-06-06 20:50:00,0.78074,0.78132,0.78072,0.78097,56000000.0
2008-06-06 20:55:00,0.78109,0.78171,0.78106,0.78171,65600000.0
2008-06-06 21:00:00,0.78167,0.78189,0.78151,0.78158,60200000.0
2008-06-06 21:05:00,0.78143,0.78202,0.78134,0.782,56800000.0
2008-06-06 21:10:00,0.78205,0.78205,0.78149,0.78174,75200000.0
2008-06-06 21:15:00,0.78161,0.78163,0.78129,0.78135,62400000.0
2008-06-06 21:20:00,0.78135,0.7814,0.78024,0.78115,59200000.0
2008-06-06 21:25:00,0.78128,0.78259,0.78128,0.78168,56000000.0
2008-06-06 21:30:00,0.78169,0.78234,0.78169,0.78217,51200000.0
2008-06-06 21:35:00,0.78213,0.78225,0.7819,0.78219,54800000.0
2008-06-06 21:40:00,0.78224,0.78251,0.78174,0.78186,72000000.0
2008-06-06 21:45:00,0.78179,0.78179,0.78088,0.78115,50600000.0
2008-06-06 21:50:00,0.78113,0.78158,0.78009,0.78153,67600000.0
2008-06-06 21:55:00,0.78187,0.7819,0.77971,0.7819,68200000.0
2008-06-06 22:00:00,0.78199,0.78202,0.78162,0.78173,54400000.0
2008-06-06 22:05:00,0.7815,0.7818,0.7811,0.78118,60800000.0
2008-06-06 22:10:00,0.7798,0.78103,0.77418,0.78094,71400000.0
2008-06-06 22:15:00,0.78106,0.78164,0.78088,0.78105,55400000.0
2008-06-06 22:20:00,0.78122,0.78137,0.7806,0.78067,35200000.0
2008-06-06 22:25:00,0.78096,0.78118,0.77717,0.78109,56000000.0
2008-06-06 22:30:00,0.78125,0.78127,0.78098,0.78122,55400000.0
2008-06-06 22:35:00,0.78081,0.78133,0.78064,0.78127,52800000.0
2008-06-06 22:40:00,0.78125,0.7815,0.78112,0.7815,53200000.0
2008-06-06 22:45:00,0.78149,0.78155,0.78098,0.78119,63400000.0
2008-06-06 22:50:00,0.78147,0.78156,0.78109,0.78123,61800000.0
2008-06-06 22:55:00,0.78127,0.78166,0.78112,0.78166,59200000.0
2008-06-08 23:00:00,0.78173,0.78267,0.78173,0.78207,43200000.0
2008-06-08 23:05:00,0.78261,0.78273,0.78193,0.78193,46400000.0
2008-06-08 23:10:00,0.78181,0.78183,0.78155,0.78155,38400000.0
2008-06-08 23:15:00,0.78187,0.78196,0.78173,0.78189,57000000.0
2008-06-08 23:20:00,0.78195,0.78201,0.7813,0.78187,63400000.0
2008-06-08 23:25:00,0.78321,0.78321,0.78174,0.78174,42000000.0
2008-06-08 23:30:00,0.78167,0.78222,0.78147,0.78196,82600000.0
2008-06-08 23:35:00,0.78194,0.78203,0.78166,0.78182,54400000.0
2008-06-08 23:40:00,0.78146,0.78193,0.78146,0.78165,45800000.0
2008-06-08 23:45:00,0.78171,0.78229,0.78171,0.78193,52200000.0
2008-06-08 23:50:00,0.78227,0.78244,0.78192,0.78213,62400000.0
2008-06-08 23:55:00,0.78209,0.78217,0.78193,0.78203,48000000.0
2008-06-09 00:00:00,0.782,0.78232,0.78161,0.78211,60800000.0
2008-06-09 00:05:00,0.78192,0.78213,0.78172,0.78195,57000000.0
2008-06-09 00:10:00,0.78212,0.78254,0.78199,0.78228,49600000.0
2008-06-09 00:15:00,0.78227,0.78237,0.78173,0.78202,46400000.0
2008-06-09 00:20:00,0.78204,0.78236,0.78202,0.78214,60800000.0
2008-06-09 00:25:00,0.78216,0.78234,0.78207,0.78232,40000000.0
2008-06-09 00:30:00,0.78217,0.7823,0.78134,0.78166,48000000.0
2008-06-09 00:35:00,0.78159,0.78194,0.78136,0.78153,49600000.0
2008-06-09 00:40:00,0.78158,0.78193,0.78151,0.78177,64000000.0
2008-06-09 00:45:00,0.78167,0.78187,0.78141,0.78158,71400000.0
2008-06-09 00:50:00,0.78157,0.78204,0.78156,0.78201,57000000.0
2008-06-09 00:55:00,0.78199,0.78199,0.78113,0.7819,61800000.0
2008-06-09 01:00:00,0.78193,0.78194,0.78138,0.78152,62400000.0
2008-06-09 01:05:00,0.78165,0.78179,0.78135,0.78156,65600000.0
2008-06-09 01:10:00,0.78155,0.78158,0.78033,0.78136,55800000.0
2008-06-09 01:15:00,0.78121,0.78183,0.78121,0.7815,70400000.0
2008-06-09 01:20:00,0.78157,0.78173,0.78145,0.78173,52800000.0
2008-06-09 01:25:00,0.78209,0.78209,0.78175,0.78177,24000000.0
2008-06-09 01:30:00,0.78157,0.78197,0.7815,0.7816,64000000.0
2008-06-09 01:35:00,0.78165,0.78172,0.78085,0.78085,59200000.0
2008-06-09 01:40:00,0.78154,0.78161,0.7811,0.7812,41600000.0
2008-06-09 01:45:00,0.78112,0.78116,0.78039,0.78043,56000000.0
2008-06-09 01:50:00,0.78063,0.78072,0.78031,0.78072,60800000.0
2008-06-09 01:55:00,0.78075,0.78147,0.78067,0.78139,56000000.0
2008-06-09 02:00:00,0.78124,0.78125,0.78065,0.78108,62600000.0
2008-06-09 02:05:00,0.78113,0.78198,0.78083,0.78085,62400000.0
2008-06-09 02:10:00,0.78085,0.78085,0.7806,0.78066,48000000.0
2008-06-09 02:15:00,0.7805,0.78106,0.78049,0.78099,54800000.0
2008-06-09 02:20:00,0.7808,0.78146,0.7808,0.78138,59200000.0
2008-06-09 02:25:00,0.78136,0.78136,0.78097,0.78099,64800000.0
2008-06-09 02:30:00,0.78096,0.78197,0.78095,0.78139,51600000.0
2008-06-09 02:35:00,0.78148,0.78148,0.78111,0.78118,65600000.0
2008-06-09 02:40:00,0.78116,0.78144,0.781,0.78116,62400000.0
2008-06-09 02:45:00,0.78109,0.78127,0.77999,0.7809,66600000.0
2008-06-09 02:50:00,0.78092,0.78133,0.78072,0.78118,57400000.0
2008-06-09 02:55:00,0.78115,0.78115,0.78055,0.78072,61800000.0
2008-06-09 03:00:00,0.78064,0.78107,0.78064,0.78076,56000000.0
2008-06-09 03:05:00,0.78031,0.78113,0.78026,0.7808,57600000.0
2008-06-09 03:10:00,0.78121,0.78188,0.78119,0.78188,72000000.0
2008-06-09 03:15:00,0.7819,0.7819,0.78129,0.78186,61200000.0
2008-06-09 03:20:00,0.78185,0.78212,0.78029,0.782,70400000.0
2008-06-09 03:25:00,0.78196,0.78204,0.78146,0.7817,59200000.0
2008-06-09 03:30:00,0.78182,0.7821,0.78163,0.78209,52800000.0
2008-06-09 03:35:00,0.78181,0.78229,0.78181,0.78192,61200000.0
2008-06-09 03:40:00,0.78217,0.78228,0.78173,0.78212,53800000.0
2008-06-09 03:45:00,0.78135,0.78222,0.78132,0.78193,40000000.0
2008-06-09 03:50:00,0.78192,0.78219,0.7814,0.78175,70400000.0
2008-06-09 03:55:00,0.78201,0.78225,0.78166,0.78216,60800000.0
2008-06-09 04:00:00,0.78227,0.7823,0.78197,0.78201,59200000.0
2008-06-09 04:05:00,0.78193,0.78273,0.7817,0.78205,71600000.0
2008-06-09 04:10:00,0.78202,0.78205,0.78152,0.78161,59200000.0
2008-06-09 04:15:00,0.78112,0.78164,0.78112,0.78155,73600000.0
2008-06-09 04:20:00,0.78166,0.78219,0.78126,0.78186,60800000.0
2008-06-09 04:25:00,0.78183,0.78183,0.78117,0.78133,83200000.0
2008-06-09 04:30:00,0.78145,0.78151,0.78098,0.78105,48000000.0
2008-06-09 04:35:00,0.78114,0.78117,0.78052,0.7808,64000000.0
2008-06-09 04:40:00,0.78099,0.78108,0.78045,0.78079,60800000.0
2008-06-09 04:45:00,0.7808,0.78098,0.78065,0.78067,30400000.0
2008-06-09 04:50:00,0.78088,0.78117,0.78037,0.78052,65600000.0
2008-06-09 04:55:00,0.78053,0.78069,0.78028,0.78035,54400000.0
2008-06-09 05:00:00,0.78049,0.78065,0.7803,0.78065,59600000.0
2008-06-09 05:05:00,0.78066,0.78075,0.78037,0.78054,62400000.0
2008-06-09 05:10:00,0.7805,0.78106,0.78046,0.78101,50000000.0
2008-06-09 05:15:00,0.781,0.78113,0.78083,0.7809,44800000.0
2008-06-09 05:20:00,0.78083,0.78124,0.78063,0.78092,52800000.0
2008-06-09 05:25:00,0.78117,0.78117,0.78052,0.78066,49600000.0
2008-06-09 05:30:00,0.7808,0.78091,0.77972,0.78059,51200000.0
2008-06-09 05:35:00,0.78072,0.78206,0.7806,0.78114,54400000.0
2008-06-09 05:40:00,0.78107,0.78131,0.78082,0.78084,65600000.0
2008-06-09 05:45:00,0.78046,0.78088,0.78046,0.78073,72000000.0
2008-06-09 05:50:00,0.78071,0.78092,0.78032,0.78082,60200000.0
2008-06-09 05:55:00,0.78081,0.78098,0.78061,0.78079,70400000.0
2008-06-09 06:00:00,0.7808,0.78086,0.7794,0.78086,68800000.0
2008-06-09 06:05:00,0.78088,0.78098,0.77975,0.78088,67200000.0
2008-06-09 06:10:00,0.78097,0.78201,0.7809,0.78172,51200000.0
2008-06-09 06:15:00,0.78087,0.78099,0.7807,0.78096,72000000.0
2008-06-09 06:20:00,0.78101,0.78102,0.78045,0.78101,56000000.0
2008-06-09 06:25:00,0.78095,0.7811,0.78077,0.78089,51200000.0
2008-06-09 06:30:00,0.78096,0.78101,0.7804,0.78091,54400000.0
2008-06-09 06:35:00,0.78063,0.7808,0.7796,0.78064,59000000.0
2008-06-09 06:40:00,0.78072,0.78084,0.78053,0.78062,62400000.0
2008-06-09 06:45:00,0.78056,0.78085,0.78012,0.78072,74600000.0
2008-06-09 06:50:00,0.78041,0.78091,0.78037,0.78086,65600000.0
2008-06-09 06:55:00,0.7808,0.7809,0.78059,0.78065,59200000.0
2008-06-09 07:00:00,0.78046,0.7807,0.78033,0.78058,67200000.0
2008-06-09 07:05:00,0.7807,0.78085,0.78028,0.78083,56000000.0
2008-06-09 07:10:00,0.78064,0.78083,0.7806,0.78081,62400000.0
2008-06-09 07:15:00,0.78076,0.78082,0.7804,0.78073,65600000.0
2008-06-09 07:20:00,0.78078,0.78085,0.78057,0.78085,57600000.0
2008-06-09 07:25:00,0.78085,0.78109,0.78072,0.7809,58600000.0
2008-06-09 07:30:00,0.78086,0.78096,0.78039,0.78043,71800000.0
2008-06-09 07:35:00,0.78059,0.78073,0.7794,0.78056,65000000.0
2008-06-09 07:40:00,0.78076,0.78079,0.77987,0.78069,68800000.0
2008-06-09 07:45:00,0.78077,0.78107,0.78041,0.78107,66000000.0
2008-06-09 07:50:00,0.78173,0.78184,0.78028,0.78028,60800000.0
2008-06-09 07:55:00,0.78031,0.78055,0.78011,0.78051,59200000.0
2008-06-09 08:00:00,0.78045,0.78064,0.78011,0.78062,62800000.0
2008-06-09 08:05:00,0.78072,0.78082,0.77981,0.78004,68200000.0
2008-06-09 08:10:00,0.78075,0.78075,0.78007,0.78044,67200000.0
2008-06-09 08:15:00,0.78051,0.78064,0.78014,0.78029,59200000.0
2008-06-09 08:20:00,0.78032,0.78067,0.77992,0.78021,56000000.0
2008-06-09 08:25:00,0.78016,0.78091,0.77994,0.78027,68800000.0
2008-06-09 08:30:00,0.78031,0.78041,0.77996,0.77998,72000000.0
2008-06-09 08:35:00,0.78007,0.78021,0.77969,0.78021,109800000.0
2008-06-09 08:40:00,0.78019,0.78019,0.7796,0.77996,70400000.0
2008-06-09 08:45:00,0.77995,0.77995,0.7795,0.77968,96000000.0
2008-06-09 08:50:00,0.77964,0.77968,0.77934,0.77966,169600000.0
2008-06-09 08:55:00,0.77942,0.77977,0.77942,0.77968,80400000.0
2008-06-09 09:00:00,0.77968,0.77988,0.77965,0.77969,99200000.0
2008-06-09 09:05:00,0.7796,0.78006,0.7796,0.78006,120000000.0
2008-06-09 09:10:00,0.78006,0.78014,0.77959,0.7798,120000000.0
2008-06-09 09:15:00,0.78007,0.78057,0.77995,0.78048,135400000.0
2008-06-09 09:20:00,0.78039,0.78039,0.77971,0.78009,94400000.0
2008-06-09 09:25:00,0.78014,0.78123,0.78002,0.78123,132800000.0
2008-06-09 09:30:00,0.78124,0.78166,0.78081,0.78109,128800000.0
2008-06-09 09:35:00,0.78106,0.78156,0.78103,0.78142,263400000.0
2008-06-09 09:40:00,0.78151,0.78198,0.78126,0.78192,296400000.0
2008-06-09 09:45:00,0.78188,0.78188,0.78128,0.78154,102400000.0
2008-06-09 09:50:00,0.78159,0.78197,0.78154,0.78173,328600000.0
2008-06-09 09:55:00,0.7817,0.78182,0.78143,0.78182,252000000.0
2008-06-09 10:00:00,0.78183,0.78215,0.78181,0.78181,285800000.0
2008-06-09 10:05:00,0.78192,0.78194,0.78097,0.78097,201400000.0
2008-06-09 10:10:00,0.78094,0.78133,0.78094,0.78123,264800000.0
2008-06-09 10:15:00,0.78144,0.78228,0.78144,0.78184,173200000.0
2008-06-09 10:20:00,0.7818,0.78237,0.78173,0.78225,272200000.0
2008-06-09 10:25:00,0.78218,0.78244,0.78209,0.78239,276000000.0
2008-06-09 10:30:00,0.78249,0.78271,0.78238,0.78259,170000000.0
2008-06-09 10:35:00,0.78277,0.78281,0.78216,0.78221,93800000.0
2008-06-09 10:40:00,0.78219,0.78235,0.78189,0.7822,168400000.0
2008-06-09 10:45:00,0.78185,0.78321,0.78185,0.78239,187200000.0
2008-06-09 10:50:00,0.78242,0.783,0.78227,0.783,219200000.0
2008-06-09 10:55:00,0.78321,0.78388,0.78308,0.78388,304200000.0
2008-06-09 11:00:00,0.78396,0.78449,0.78382,0.78388,251600000.0
2008-06-09 11:05:00,0.784,0.78405,0.78349,0.78349,198400000.0
2008-06-09 11:10:00,0.78341,0.78374,0.7833,0.78345,303800000.0
2008-06-09 11:15:00,0.78303,0.78305,0.78261,0.78301,228800000.0
2008-06-09 11:20:00,0.78284,0.78284,0.78236,0.78263,243200000.0
2008-06-09 11:25:00,0.78265,0.78329,0.78243,0.78329,247400000.0
2008-06-09 11:30:00,0.7833,0.78358,0.78321,0.78337,129600000.0
2008-06-09 11:35:00,0.78328,0.78334,0.78274,0.78307,193400000.0
2008-06-09 11:40:00,0.78311,0.78327,0.78282,0.78321,168000000.0
2008-06-09 11:45:00,0.78316,0.78332,0.78221,0.78236,143200000.0
2008-06-09 11:50:00,0.7823,0.78234,0.78197,0.78199,188800000.0
2008-06-09 11:55:00,0.78203,0.78204,0.78161,0.78192,213200000.0
2008-06-09 12:00:00,0.782,0.78208,0.78167,0.78184,110400000.0
2008-06-09 12:05:00,0.78193,0.7823,0.78134,0.78218,128200000.0
2008-06-09 12:10:00,0.78217,0.7822,0.78188,0.78215,138000000.0
2008-06-09 12:15:00,0.78173,0.78209,0.78173,0.78191,184400000.0
2008-06-09 12:20:00,0.78197,0.78208,0.78162,0.78178,200800000.0
2008-06-09 12:25:00,0.78175,0.78213,0.78059,0.78059,253200000.0
2008-06-09 12:30:00,0.7818,0.78203,0.78088,0.78161,186600000.0
2008-06-09 12:35:00,0.7816,0.78165,0.78109,0.78132,152800000.0
2008-06-09 12:40:00,0.7814,0.78186,0.78139,0.78144,87400000.0
2008-06-09 12:45:00,0.78153,0.78163,0.78108,0.78108,199200000.0
2008-06-09 12:50:00,0.78128,0.7815,0.78111,0.78147,120800000.0
2008-06-09 12:55:00,0.78148,0.78189,0.78135,0.78184,108800000.0
2008-06-09 13:00:00,0.78163,0.7822,0.78147,0.7822,88000000.0
2008-06-09 13:05:00,0.78211,0.78234,0.78205,0.78231,125200000.0
2008-06-09 13:10:00,0.78269,0.78318,0.78259,0.78259,105600000.0
2008-06-09 13:15:00,0.78243,0.78283,0.78243,0.78252,179600000.0
2008-06-09 13:20:00,0.78238,0.78309,0.78229,0.78285,142800000.0
2008-06-09 13:25:00,0.78304,0.78324,0.78297,0.78318,130000000.0
2008-06-09 13:30:00,0.78318,0.78327,0.78305,0.78306,156800000.0
2008-06-09 13:35:00,0.78294,0.7833,0.78275,0.78294,126800000.0
2008-06-09 13:40:00,0.78306,0.78315,0.78295,0.78298,86400000.0
2008-06-09 13:45:00,0.78269,0.7833,0.78269,0.78309,102400000.0
2008-06-09 13:50:00,0.78311,0.78337,0.78295,0.78337,92200000.0
2008-06-09 13:55:00,0.78344,0.78352,0.78266,0.78266,139200000.0
2008-06-09 14:00:00,0.78262,0.78332,0.78237,0.78332,68200000.0
2008-06-09 14:05:00,0.78361,0.78459,0.78361,0.78448,113600000.0
2008-06-09 14:10:00,0.78403,0.7841,0.78366,0.78387,137000000.0
2008-06-09 14:15:00,0.78399,0.78401,0.7837,0.78372,91600000.0
2008-06-09 14:20:00,0.78354,0.78363,0.78267,0.78276,70400000.0
2008-06-09 14:25:00,0.78263,0.78274,0.78236,0.78244,72000000.0
2008-06-09 14:30:00,0.78251,0.78261,0.7819,0.78205,64000000.0
2008-06-09 14:35:00,0.78202,0.7822,0.78118,0.78151,62400000.0
2008-06-09 14:40:00,0.78163,0.78178,0.78085,0.78087,78400000.0
2008-06-09 14:45:00,0.78084,0.78092,0.77982,0.78092,61200000.0
2008-06-09 14:50:00,0.78089,0.78112,0.78068,0.78074,68800000.0
2008-06-09 14:55:00,0.7806,0.78095,0.78015,0.78093,60800000.0
2008-06-09 15:00:00,0.78099,0.78099,0.78042,0.78063,70400000.0
2008-06-09 15:05:00,0.7806,0.7806,0.77941,0.77941,70800000.0
2008-06-09 15:10:00,0.77934,0.77984,0.77918,0.77984,67200000.0
2008-06-09 15:15:00,0.77999,0.78076,0.77998,0.78033,72000000.0
2008-06-09 15:20:00,0.78045,0.78102,0.7802,0.7802,68800000.0
2008-06-09 15:25:00,0.78011,0.78032,0.77949,0.77966,62800000.0
2008-06-09 15:30:00,0.77963,0.78003,0.77899,0.77975,62400000.0
2008-06-09 15:35:00,0.77989,0.78038,0.77922,0.78031,72000000.0
2008-06-09 15:40:00,0.7806,0.78071,0.78013,0.78013,81600000.0
2008-06-09 15:45:00,0.77998,0.78066,0.77987,0.78035,76800000.0
2008-06-09 15:50:00,0.78038,0.78048,0.77993,0.77995,65600000.0
2008-06-09 15:55:00,0.77995,0.78048,0.77924,0.78018,75200000.0
2008-06-09 16:00:00,0.78009,0.78034,0.77956,0.7803,58600000.0
2008-06-09 16:05:00,0.78007,0.78007,0.77846,0.7791,70400000.0
2008-06-09 16:10:00,0.77921,0.7794,0.77841,0.77841,66600000.0
2008-06-09 16:15:00,0.77861,0.77965,0.7785,0.77965,70400000.0
2008-06-09 16:20:00,0.77978,0.77999,0.77958,0.77974,67600000.0
2008-06-09 16:25:00,0.77946,0.77946,0.77778,0.77778,75200000.0
2008-06-09 16:30:00,0.7777,0.77782,0.77718,0.77727,60800000.0
2008-06-09 16:35:00,0.77744,0.77807,0.77742,0.77801,61800000.0
2008-06-09 16:40:00,0.77826,0.77932,0.77826,0.77932,63800000.0
2008-06-09 16:45:00,0.77931,0.78015,0.77923,0.78011,72400000.0
2008-06-09 16:50:00,0.78014,0.7804,0.7799,0.7799,64000000.0
2008-06-09 16:55:00,0.77979,0.77984,0.77889,0.77907,65000000.0
2008-06-09 17:00:00,0.77891,0.77994,0.77876,0.77876,70400000.0
2008-06-09 17:05:00,0.77891,0.77995,0.77887,0.77952,65400000.0
2008-06-09 17:10:00,0.7794,0.77992,0.77935,0.7799,68800000.0
2008-06-09 17:15:00,0.77987,0.78037,0.77987,0.78028,73600000.0
2008-06-09 17:20:00,0.78026,0.78034,0.77959,0.77959,62800000.0
2008-06-09 17:25:00,0.7796,0.77992,0.77928,0.77984,67200000.0
2008-06-09 17:30:00,0.77979,0.78007,0.77938,0.78007,65600000.0
2008-06-09 17:35:00,0.78019,0.78019,0.77975,0.77999,66600000.0
2008-06-09 17:40:00,0.77998,0.78008,0.77973,0.77997,68800000.0
2008-06-09 17:45:00,0.78005,0.78005,0.77957,0.77971,68800000.0
2008-06-09 17:50:00,0.77953,0.7798,0.77921,0.77959,68800000.0
2008-06-09 17:55:00,0.77956,0.77964,0.77866,0.77871,72400000.0
2008-06-09 18:00:00,0.77869,0.77886,0.77835,0.77886,67200000.0
2008-06-09 18:05:00,0.77891,0.77896,0.7786,0.77869,58000000.0
2008-06-09 18:10:00,0.77869,0.77873,0.77786,0.77797,73400000.0
2008-06-09 18:15:00,0.77806,0.77806,0.77737,0.77745,75600000.0
2008-06-09 18:20:00,0.77736,0.77742,0.77692,0.77726,59600000.0
2008-06-09 18:25:00,0.77741,0.77741,0.77698,0.77719,65600000.0
2008-06-09 18:30:00,0.7771,0.77743,0.77695,0.77697,65400000.0
2008-06-09 18:35:00,0.77724,0.77732,0.77678,0.77678,60800000.0
2008-06-09 18:40:00,0.77656,0.77656,0.77522,0.77625,67200000.0
2008-06-09 18:45:00,0.77609,0.77609,0.77531,0.7755,59200000.0
2008-06-09 18:50:00,0.77532,0.77571,0.77493,0.77504,74000000.0
2008-06-09 18:55:00,0.77521,0.7755,0.77502,0.7754,73600000.0
2008-06-09 19:00:00,0.77543,0.77566,0.77534,0.77555,70400000.0
2008-06-09 19:05:00,0.77565,0.77569,0.77527,0.77531,59200000.0
2008-06-09 19:10:00,0.77512,0.77512,0.77402,0.77459,70800000.0
2008-06-09 19:15:00,0.77494,0.77545,0.77479,0.77545,68800000.0
2008-06-09 19:20:00,0.77537,0.77537,0.77477,0.7749,70800000.0
2008-06-09 19:25:00,0.775,0.7751,0.77481,0.7751,62800000.0
2008-06-09 19:30:00,0.77518,0.77522,0.77488,0.77521,60800000.0
2008-06-09 19:35:00,0.7752,0.7752,0.77485,0.77489,64400000.0
2008-06-09 19:40:00,0.77488,0.77511,0.77488,0.77497,77800000.0
2008-06-09 19:45:00,0.7749,0.7749,0.7744,0.77476,54800000.0
2008-06-09 19:50:00,0.77471,0.77502,0.77458,0.77489,67200000.0
2008-06-09 19:55:00,0.77491,0.77506,0.77466,0.77493,68800000.0
2008-06-09 20:00:00,0.77485,0.77525,0.77485,0.77518,65000000.0
2008-06-09 20:05:00,0.77513,0.77541,0.77512,0.77521,62800000.0
2008-06-09 20:10:00,0.77512,0.77528,0.775,0.77528,65600000.0
2008-06-09 20:15:00,0.77532,0.77556,0.77498,0.77532,64800000.0
2008-06-09 20:20:00,0.77548,0.77559,0.77526,0.77527,63400000.0
2008-06-09 20:25:00,0.77523,0.77533,0.77483,0.77509,57600000.0
2008-06-09 20:30:00,0.77481,0.77601,0.77481,0.77524,57600000.0
2008-06-09 20:35:00,0.77496,0.77534,0.77494,0.77533,67200000.0
2008-06-09 20:40:00,0.77541,0.77547,0.77439,0.77547,56000000.0
2008-06-09 20:45:00,0.77538,0.77563,0.77526,0.77555,59200000.0
2008-06-09 20:50:00,0.77557,0.7756,0.77515,0.77538,57600000.0
2008-06-09 20:55:00,0.77544,0.77559,0.77458,0.7754,62400000.0
2008-06-09 21:00:00,0.77518,0.7754,0.77469,0.77533,65600000.0
2008-06-09 21:05:00,0.77531,0.77546,0.77504,0.77507,57600000.0
2008-06-09 21:10:00,0.775,0.77515,0.77464,0.77504,45200000.0
2008-06-09 21:15:00,0.775,0.775,0.77455,0.77455,56400000.0
2008-06-09 21:20:00,0.77457,0.77473,0.77439,0.77455,54400000.0
2008-06-09 21:25:00,0.7745,0.77538,0.77343,0.77444,52200000.0
2008-06-09 21:30:00,0.7745,0.77487,0.7744,0.7748,67200000.0
2008-06-09 21:35:00,0.77475,0.7749,0.77415,0.7743,60800000.0
2008-06-09 21:40:00,0.77445,0.77445,0.77403,0.77425,44200000.0
2008-06-09 21:45:00,0.7741,0.77436,0.77403,0.77429,61800000.0
2008-06-09 21:50:00,0.77434,0.77434,0.77398,0.77414,60800000.0
2008-06-09 21:55:00,0.77427,0.77445,0.77394,0.77408,59200000.0
2008-06-09 22:00:00,0.77408,0.77425,0.77392,0.77392,56000000.0
2008-06-09 22:05:00,0.77413,0.77449,0.77402,0.77449,59200000.0
2008-06-09 22:10:00,0.7745,0.77464,0.7742,0.77455,57600000.0
2008-06-09 22:15:00,0.77455,0.77485,0.77447,0.77462,44200000.0
2008-06-09 22:20:00,0.77459,0.77507,0.77451,0.77503,59200000.0
2008-06-09 22:25:00,0.77504,0.77535,0.77503,0.77532,54400000.0
2008-06-09 22:30:00,0.7753,0.77538,0.77514,0.77529,65600000.0
2008-06-09 22:35:00,0.77526,0.77532,0.77512,0.7753,49600000.0
2008-06-09 22:40:00,0.7753,0.77634,0.77518,0.77634,44200000.0
2008-06-09 22:45:00,0.77558,0.77591,0.77552,0.77578,68800000.0
2008-06-09 22:50:00,0.77569,0.77592,0.77547,0.77577,61200000.0
2008-06-09 22:55:00,0.77584,0.77658,0.77495,0.77625,68800000.0
2008-06-09 23:00:00,0.77619,0.77627,0.77567,0.7757,59200000.0
2008-06-09 23:05:00,0.77571,0.77573,0.77525,0.77564,53800000.0
2008-06-09 23:10:00,0.77564,0.7759,0.77559,0.77575,58600000.0
2008-06-09 23:15:00,0.77575,0.77583,0.77552,0.77552,55400000.0
2008-06-09 23:20:00,0.77572,0.77608,0.775,0.77552,62400000.0
2008-06-09 23:25:00,0.77552,0.77558,0.77505,0.77548,54400000.0
2008-06-09 23:30:00,0.7755,0.77555,0.77503,0.77518,52800000.0
2008-06-09 23:35:00,0.77536,0.77548,0.77501,0.77531,67200000.0
2008-06-09 23:40:00,0.77525,0.77548,0.77497,0.77541,57000000.0
2008-06-09 23:45:00,0.77547,0.77551,0.77512,0.77524,29200000.0
2008-06-09 23:50:00,0.77545,0.77545,0.7745,0.7745,57600000.0
2008-06-09 23:55:00,0.77429,0.77453,0.7742,0.77437,76200000.0
2008-06-10 00:00:00,0.77437,0.77443,0.7738,0.77422,67200000.0
2008-06-10 00:05:00,0.77435,0.77449,0.77395,0.77434,58600000.0
2008-06-10 00:10:00,0.77449,0.77504,0.77395,0.77498,56000000.0
2008-06-10 00:15:00,0.77415,0.77456,0.77353,0.7745,59600000.0
2008-06-10 00:20:00,0.77499,0.77499,0.77407,0.77407,46400000.0
2008-06-10 00:25:00,0.77458,0.77464,0.77397,0.77436,62800000.0
2008-06-10 00:30:00,0.77423,0.77458,0.77414,0.77427,50000000.0
2008-06-10 00:35:00,0.77446,0.77502,0.77432,0.77502,41600000.0
2008-06-10 00:40:00,0.77473,0.77496,0.77444,0.7748,66000000.0
2008-06-10 00:45:00,0.77476,0.77491,0.77476,0.77491,41000000.0
2008-06-10 00:50:00,0.77491,0.77501,0.77437,0.77499,57600000.0
2008-06-10 00:55:00,0.77499,0.77503,0.77437,0.77488,53200000.0
2008-06-10 01:00:00,0.77506,0.77515,0.77438,0.77452,62400000.0
2008-06-10 01:05:00,0.77513,0.77516,0.77452,0.77457,62800000.0
2008-06-10 01:10:00,0.77485,0.7757,0.7748,0.77541,58600000.0
2008-06-10 01:15:00,0.77522,0.77575,0.77519,0.77552,59200000.0
2008-06-10 01:20:00,0.77565,0.77621,0.77565,0.77604,65600000.0
2008-06-10 01:25:00,0.77587,0.7764,0.77582,0.7764,59600000.0
2008-06-10 01:30:00,0.77529,0.77684,0.77529,0.77671,52800000.0
2008-06-10 01:35:00,0.7768,0.77692,0.77519,0.77612,68800000.0
2008-06-10 01:40:00,0.7767,0.7767,0.77584,0.77584,54400000.0
2008-06-10 01:45:00,0.77595,0.77601,0.77531,0.77567,59600000.0
2008-06-10 01:50:00,0.77549,0.77591,0.77526,0.77559,57600000.0
2008-06-10 01:55:00,0.77584,0.77659,0.77573,0.77646,49600000.0
2008-06-10 02:00:00,0.77573,0.77573,0.77527,0.7755,56000000.0
2008-06-10 02:05:00,0.77562,0.77597,0.77526,0.77526,60800000.0
2008-06-10 02:10:00,0.77521,0.77595,0.77521,0.77533,51200000.0
2008-06-10 02:15:00,0.77481,0.77495,0.7737,0.7738,54400000.0
2008-06-10 02:20:00,0.77379,0.77435,0.77331,0.77435,59200000.0
2008-06-10 02:25:00,0.77415,0.77464,0.77351,0.77464,63400000.0
2008-06-10 02:30:00,0.77503,0.7753,0.77418,0.77504,54400000.0
2008-06-10 02:35:00,0.77516,0.77551,0.77455,0.77474,65600000.0
2008-06-10 02:40:00,0.77473,0.77479,0.77412,0.77433,62400000.0
2008-06-10 02:45:00,0.77425,0.77475,0.77363,0.77419,67200000.0
2008-06-10 02:50:00,0.77417,0.77428,0.77362,0.77396,57000000.0
2008-06-10 02:55:00,0.77404,0.77462,0.77404,0.77461,61800000.0
2008-06-10 03:00:00,0.77459,0.77515,0.77459,0.77464,61600000.0
2008-06-10 03:05:00,0.77457,0.77489,0.77435,0.77489,57600000.0
2008-06-10 03:10:00,0.77489,0.77546,0.77445,0.77502,72000000.0
2008-06-10 03:15:00,0.77506,0.77581,0.77489,0.77489,60800000.0
2008-06-10 03:20:00,0.7745,0.77517,0.774,0.77407,62400000.0
2008-06-10 03:25:00,0.77456,0.77486,0.77429,0.77482,59200000.0
2008-06-10 03:30:00,0.77487,0.77541,0.77487,0.77535,51600000.0
2008-06-10 03:35:00,0.77541,0.77555,0.77456,0.77475,63400000.0
2008-06-10 03:40:00,0.77479,0.77487,0.7745,0.77455,53800000.0
2008-06-10 03:45:00,0.77472,0.77475,0.77445,0.77447,46800000.0
2008-06-10 03:50:00,0.77455,0.77479,0.77427,0.77462,70400000.0
2008-06-10 03:55:00,0.77507,0.77543,0.77499,0.7751,60800000.0
2008-06-10 04:00:00,0.7754,0.77549,0.77509,0.7751,59200000.0
2008-06-10 04:05:00,0.77507,0.77548,0.7747,0.77531,60800000.0
2008-06-10 04:10:00,0.77523,0.77548,0.77505,0.77541,59200000.0
2008-06-10 04:15:00,0.77533,0.7754,0.77485,0.77491,73000000.0
2008-06-10 04:20:00,0.77467,0.77495,0.7745,0.77485,60800000.0
2008-06-10 04:25:00,0.77489,0.7749,0.77448,0.77459,83200000.0
2008-06-10 04:30:00,0.77469,0.77474,0.77447,0.77453,53800000.0
2008-06-10 04:35:00,0.77457,0.77469,0.774,0.77434,54400000.0
2008-06-10 04:40:00,0.7746,0.77474,0.77423,0.77456,68800000.0
2008-06-10 04:45:00,0.77431,0.7748,0.77431,0.77473,54400000.0
2008-06-10 04:50:00,0.77474,0.77496,0.7745,0.77478,52200000.0
2008-06-10 04:55:00,0.77441,0.77482,0.77435,0.77467,56000000.0
2008-06-10 05:00:00,0.77473,0.77501,0.77438,0.77438,58600000.0
2008-06-10 05:05:00,0.77481,0.77498,0.77469,0.77484,62400000.0
2008-06-10 05:10:00,0.77485,0.77489,0.77412,0.77414,64000000.0
2008-06-10 05:15:00,0.77422,0.77459,0.77392,0.77419,46400000.0
2008-06-10 05:20:00,0.77416,0.77452,0.77381,0.77444,52200000.0
2008-06-10 05:25:00,0.77419,0.7745,0.7741,0.77441,57600000.0
2008-06-10 05:30:00,0.7744,0.77469,0.77334,0.77462,51600000.0
2008-06-10 05:35:00,0.77459,0.77484,0.77442,0.77442,56000000.0
2008-06-10 05:40:00,0.77462,0.77476,0.7742,0.77472,65000000.0
2008-06-10 05:45:00,0.77468,0.77484,0.77437,0.77468,71400000.0
2008-06-10 05:50:00,0.77472,0.77479,0.77396,0.77439,61200000.0
2008-06-10 05:55:00,0.77417,0.77448,0.77385,0.774,70400000.0
2008-06-10 06:00:00,0.77426,0.77443,0.7733,0.77402,75600000.0
2008-06-10 06:05:00,0.774,0.77433,0.77316,0.77414,67600000.0
2008-06-10 06:10:00,0.77412,0.77418,0.77348,0.77356,56000000.0
2008-06-10 06:15:00,0.77331,0.7737,0.77325,0.7737,72000000.0
2008-06-10 06:20:00,0.7737,0.77417,0.77357,0.77397,60800000.0
2008-06-10 06:25:00,0.77394,0.77408,0.77382,0.77387,51200000.0
2008-06-10 06:30:00,0.77391,0.77391,0.77356,0.77369,59600000.0
2008-06-10 06:35:00,0.77368,0.77376,0.77269,0.77361,59200000.0
2008-06-10 06:40:00,0.77354,0.77405,0.77341,0.77399,71400000.0
2008-06-10 06:45:00,0.77394,0.77419,0.77357,0.77419,75200000.0
2008-06-10 06:50:00,0.77419,0.77433,0.77393,0.77403,57600000.0
2008-06-10 06:55:00,0.77395,0.77495,0.77386,0.77495,52800000.0
2008-06-10 07:00:00,0.77487,0.77532,0.77478,0.77524,67400000.0
2008-06-10 07:05:00,0.77513,0.77513,0.77414,0.77434,57000000.0
2008-06-10 07:10:00,0.77429,0.77492,0.77421,0.77474,61800000.0
2008-06-10 07:15:00,0.77403,0.77467,0.77375,0.77382,65600000.0
2008-06-10 07:20:00,0.7739,0.77415,0.77376,0.77415,61200000.0
2008-06-10 07:25:00,0.77408,0.77419,0.77357,0.77384,64000000.0
2008-06-10 07:30:00,0.77388,0.77412,0.77375,0.77382,72000000.0
2008-06-10 07:35:00,0.7741,0.77429,0.7732,0.77429,66000000.0
2008-06-10 07:40:00,0.77428,0.77447,0.77397,0.77447,76800000.0
2008-06-10 07:45:00,0.7745,0.77465,0.77389,0.77389,65600000.0
2008-06-10 07:50:00,0.77392,0.77464,0.77375,0.77447,57600000.0
2008-06-10 07:55:00,0.77437,0.77493,0.77429,0.77493,59200000.0
2008-06-10 08:00:00,0.77474,0.77517,0.77447,0.77517,62400000.0
2008-06-10 08:05:00,0.77522,0.77522,0.7746,0.77472,69200000.0
2008-06-10 08:10:00,0.77467,0.77473,0.77454,0.77454,51200000.0
2008-06-10 08:15:00,0.77442,0.77442,0.77343,0.77349,56200000.0
2008-06-10 08:20:00,0.77378,0.77474,0.77378,0.77474,56000000.0
2008-06-10 08:25:00,0.77469,0.77564,0.77463,0.77553,68800000.0
2008-06-10 08:30:00,0.77538,0.77552,0.77518,0.77518,71400000.0
2008-06-10 08:35:00,0.77515,0.77529,0.7746,0.77508,110400000.0
2008-06-10 08:40:00,0.77507,0.77512,0.77442,0.77475,70400000.0
2008-06-10 08:45:00,0.7748,0.77572,0.77473,0.77562,96000000.0
2008-06-10 08:50:00,0.77546,0.77587,0.77541,0.77571,170400000.0
2008-06-10 08:55:00,0.77562,0.77564,0.77503,0.77509,80000000.0
2008-06-10 09:00:00,0.77512,0.77568,0.77432,0.77447,99200000.0
2008-06-10 09:05:00,0.77483,0.77533,0.77452,0.77466,120000000.0
2008-06-10 09:10:00,0.77461,0.77487,0.77384,0.77432,119800000.0
2008-06-10 09:15:00,0.77438,0.7756,0.77438,0.77458,136000000.0
2008-06-10 09:20:00,0.77467,0.77469,0.77427,0.77448,94400000.0
2008-06-10 09:25:00,0.77446,0.77518,0.77436,0.77483,131600000.0
2008-06-10 09:30:00,0.77485,0.77517,0.77429,0.77446,127400000.0
2008-06-10 09:35:00,0.7743,0.77457,0.77374,0.77456,284000000.0
2008-06-10 09:40:00,0.77452,0.77453,0.77402,0.77427,297200000.0
2008-06-10 09:45:00,0.77426,0.7747,0.77426,0.77441,101800000.0
2008-06-10 09:50:00,0.77447,0.77618,0.77447,0.77618,327400000.0
2008-06-10 09:55:00,0.77614,0.77614,0.77557,0.77557,253600000.0
2008-06-10 10:00:00,0.77559,0.77656,0.77558,0.77642,285600000.0
2008-06-10 10:05:00,0.77637,0.77655,0.77605,0.77635,201600000.0
2008-06-10 10:10:00,0.77646,0.7765,0.7757,0.7761,265600000.0
2008-06-10 10:15:00,0.7762,0.77655,0.77611,0.77645,173600000.0
2008-06-10 10:20:00,0.77647,0.77682,0.77633,0.77637,271200000.0
2008-06-10 10:25:00,0.77612,0.77687,0.77566,0.77684,274400000.0
2008-06-10 10:30:00,0.77686,0.77721,0.7767,0.77715,168200000.0
2008-06-10 10:35:00,0.77732,0.77748,0.77697,0.77738,94400000.0
2008-06-10 10:40:00,0.77725,0.77732,0.77643,0.77643,169600000.0
2008-06-10 10:45:00,0.77633,0.77672,0.77627,0.77641,187200000.0
2008-06-10 10:50:00,0.77653,0.7767,0.77548,0.77567,220000000.0
2008-06-10 10:55:00,0.77595,0.77646,0.77595,0.77641,304800000.0
2008-06-10 11:00:00,0.77635,0.77786,0.77629,0.77763,251200000.0
2008-06-10 11:05:00,0.77775,0.77816,0.77747,0.77747,198400000.0
2008-06-10 11:10:00,0.77741,0.77812,0.77712,0.77753,305400000.0
2008-06-10 11:15:00,0.77753,0.77781,0.77719,0.77764,228400000.0
2008-06-10 11:20:00,0.7776,0.77774,0.77707,0.77735,243600000.0
2008-06-10 11:25:00,0.77715,0.77723,0.77696,0.77705,246200000.0
2008-06-10 11:30:00,0.77709,0.77788,0.7768,0.77773,128400000.0
2008-06-10 11:35:00,0.77758,0.77786,0.77729,0.77738,193200000.0
2008-06-10 11:40:00,0.77752,0.77812,0.77715,0.77726,168000000.0
2008-06-10 11:45:00,0.77734,0.77785,0.77695,0.77695,141800000.0
2008-06-10 11:50:00,0.77697,0.77752,0.77653,0.777,188600000.0
2008-06-10 11:55:00,0.77695,0.77715,0.77648,0.77683,214800000.0
2008-06-10 12:00:00,0.77689,0.7778,0.77689,0.7778,110400000.0
2008-06-10 12:05:00,0.77786,0.7782,0.7778,0.77818,129600000.0
2008-06-10 12:10:00,0.77808,0.7782,0.77766,0.7779,137600000.0
2008-06-10 12:15:00,0.77797,0.77838,0.77795,0.77795,184200000.0
2008-06-10 12:20:00,0.77804,0.77804,0.77705,0.77726,199800000.0
2008-06-10 12:25:00,0.77732,0.77819,0.77629,0.77688,253000000.0
2008-06-10 12:30:00,0.77799,0.77799,0.77681,0.77767,187400000.0
2008-06-10 12:35:00,0.77764,0.77764,0.77729,0.77756,152200000.0
2008-06-10 12:40:00,0.77756,0.77791,0.77724,0.77724,88000000.0
2008-06-10 12:45:00,0.77729,0.77733,0.77684,0.77703,199200000.0
2008-06-10 12:50:00,0.77722,0.77744,0.77683,0.77686,120000000.0
2008-06-10 12:55:00,0.77683,0.77752,0.77674,0.77752,109200000.0
2008-06-10 13:00:00,0.77754,0.77806,0.77738,0.77806,88000000.0
2008-06-10 13:05:00,0.77819,0.77854,0.77752,0.7776,124800000.0
2008-06-10 13:10:00,0.77755,0.77791,0.7774,0.77775,105600000.0
2008-06-10 13:15:00,0.77771,0.7787,0.77761,0.77854,180800000.0
2008-06-10 13:20:00,0.77851,0.77854,0.77769,0.77769,144400000.0
2008-06-10 13:25:00,0.77763,0.77767,0.77713,0.77713,140200000.0
2008-06-10 13:30:00,0.77679,0.77679,0.77609,0.77611,206400000.0
2008-06-10 13:35:00,0.77603,0.77608,0.77516,0.77516,126800000.0
2008-06-10 13:40:00,0.77516,0.7756,0.77509,0.77555,86200000.0
2008-06-10 13:45:00,0.77565,0.77593,0.77524,0.77593,101800000.0
2008-06-10 13:50:00,0.77588,0.77624,0.77528,0.77528,93200000.0
2008-06-10 13:55:00,0.77541,0.77628,0.77541,0.77598,139600000.0
2008-06-10 14:00:00,0.77594,0.77594,0.77533,0.77558,64000000.0
2008-06-10 14:05:00,0.77559,0.77559,0.77472,0.77551,113600000.0
2008-06-10 14:10:00,0.77547,0.77573,0.77517,0.77531,138400000.0
2008-06-10 14:15:00,0.77539,0.77584,0.77527,0.77584,91200000.0
2008-06-10 14:20:00,0.77606,0.77632,0.77535,0.77541,70800000.0
2008-06-10 14:25:00,0.77542,0.77617,0.77517,0.77581,71400000.0
2008-06-10 14:30:00,0.77599,0.77635,0.77587,0.77601,64000000.0
2008-06-10 14:35:00,0.77627,0.77651,0.77605,0.77621,62200000.0
2008-06-10 14:40:00,0.77603,0.77631,0.77518,0.77624,78200000.0
2008-06-10 14:45:00,0.77643,0.7769,0.77633,0.7769,58600000.0
2008-06-10 14:50:00,0.77689,0.7769,0.77637,0.77643,68800000.0
2008-06-10 14:55:00,0.77644,0.77727,0.77571,0.77708,60600000.0
2008-06-10 15:00:00,0.77618,0.77618,0.76929,0.76929,70200000.0
2008-06-10 15:05:00,0.76907,0.77014,0.76887,0.76939,70400000.0
2008-06-10 15:10:00,0.76936,0.76945,0.7687,0.76889,67600000.0
2008-06-10 15:15:00,0.76872,0.76939,0.76846,0.76936,72000000.0
2008-06-10 15:20:00,0.76919,0.76919,0.76812,0.76855,68600000.0
2008-06-10 15:25:00,0.76848,0.76904,0.76801,0.76904,62400000.0
2008-06-10 15:30:00,0.76925,0.76932,0.7678,0.76897,62400000.0
2008-06-10 15:35:00,0.76887,0.76915,0.76759,0.76863,72000000.0
2008-06-10 15:40:00,0.76901,0.76901,0.76839,0.76887,81600000.0
2008-06-10 15:45:00,0.76895,0.7692,0.7672,0.7672,76800000.0
2008-06-10 15:50:00,0.76662,0.7675,0.76625,0.76716,65600000.0
2008-06-10 15:55:00,0.76729,0.76821,0.76629,0.76678,75200000.0
2008-06-10 16:00:00,0.7668,0.7682,0.7668,0.76801,58600000.0
2008-06-10 16:05:00,0.76799,0.7681,0.76697,0.7676,70400000.0
2008-06-10 16:10:00,0.76758,0.7682,0.76755,0.76803,67200000.0
2008-06-10 16:15:00,0.76803,0.7684,0.76762,0.76814,70400000.0
2008-06-10 16:20:00,0.76807,0.76823,0.76775,0.76791,67200000.0
2008-06-10 16:25:00,0.76781,0.76836,0.76768,0.76814,75200000.0
2008-06-10 16:30:00,0.76843,0.76935,0.76843,0.7692,60200000.0
2008-06-10 16:35:00,0.76934,0.76968,0.76906,0.7694,62400000.0
2008-06-10 16:40:00,0.76943,0.76943,0.7684,0.7684,64800000.0
2008-06-10 16:45:00,0.76826,0.76839,0.76701,0.76704,72000000.0
2008-06-10 16:50:00,0.76696,0.76748,0.7666,0.76718,64000000.0
2008-06-10 16:55:00,0.76725,0.76734,0.76621,0.76621,65600000.0
2008-06-10 17:00:00,0.76608,0.76717,0.76608,0.76666,69800000.0
2008-06-10 17:05:00,0.76672,0.76769,0.76672,0.76715,64000000.0
2008-06-10 17:10:00,0.76707,0.76762,0.76699,0.76712,68800000.0
2008-06-10 17:15:00,0.76739,0.7682,0.76725,0.76784,73600000.0
2008-06-10 17:20:00,0.76784,0.76818,0.76748,0.76818,62400000.0
2008-06-10 17:25:00,0.76848,0.76897,0.76848,0.76894,67600000.0
2008-06-10 17:30:00,0.76902,0.76913,0.76866,0.76899,66000000.0
2008-06-10 17:35:00,0.76916,0.76987,0.76916,0.76953,67600000.0
2008-06-10 17:40:00,0.7695,0.76972,0.76868,0.76868,68800000.0
2008-06-10 17:45:00,0.76863,0.76872,0.7681,0.76853,68200000.0
2008-06-10 17:50:00,0.76853,0.76862,0.76812,0.76837,69200000.0
2008-06-10 17:55:00,0.76826,0.76843,0.76812,0.76828,72000000.0
2008-06-10 18:00:00,0.76841,0.76855,0.76808,0.76839,66600000.0
2008-06-10 18:05:00,0.76838,0.76913,0.76822,0.76913,58600000.0
2008-06-10 18:10:00,0.76902,0.76923,0.76864,0.7691,60800000.0
2008-06-10 18:15:00,0.76883,0.76916,0.76878,0.769,75200000.0
2008-06-10 18:20:00,0.76897,0.76968,0.76897,0.76962,59200000.0
2008-06-10 18:25:00,0.76959,0.76959,0.76885,0.7689,65000000.0
2008-06-10 18:30:00,0.76887,0.76927,0.76873,0.76896,65000000.0
2008-06-10 18:35:00,0.76926,0.76934,0.76905,0.76926,61200000.0
2008-06-10 18:40:00,0.76937,0.7697,0.76823,0.76923,67200000.0
2008-06-10 18:45:00,0.76922,0.76948,0.76913,0.76913,58400000.0
2008-06-10 18:50:00,0.76906,0.76944,0.76901,0.76915,73600000.0
2008-06-10 18:55:00,0.76953,0.7696,0.76881,0.7689,73800000.0
2008-06-10 19:00:00,0.76889,0.76927,0.7687,0.76925,70400000.0
2008-06-10 19:05:00,0.76939,0.76943,0.76902,0.76938,59200000.0
2008-06-10 19:10:00,0.76942,0.7695,0.76908,0.76908,70800000.0
2008-06-10 19:15:00,0.76928,0.76957,0.76893,0.769,68800000.0
2008-06-10 19:20:00,0.76896,0.76915,0.76856,0.76866,70800000.0
2008-06-10 19:25:00,0.76901,0.76917,0.76869,0.76917,62400000.0
2008-06-10 19:30:00,0.76923,0.76923,0.76892,0.76902,60800000.0
2008-06-10 19:35:00,0.769,0.76916,0.76887,0.76897,64000000.0
2008-06-10 19:40:00,0.76887,0.76944,0.76887,0.76925,78400000.0
2008-06-10 19:45:00,0.7693,0.76951,0.76898,0.76946,54400000.0
2008-06-10 19:50:00,0.7694,0.7694,0.76902,0.76902,67200000.0
2008-06-10 19:55:00,0.76899,0.76927,0.76891,0.76927,52800000.0
2008-06-10 20:00:00,0.76921,0.76921,0.76823,0.76827,65600000.0
2008-06-10 20:05:00,0.76819,0.76852,0.76805,0.76815,62400000.0
2008-06-10 20:10:00,0.76816,0.76925,0.76814,0.76898,66000000.0
2008-06-10 20:15:00,0.76893,0.7695,0.76877,0.7691,68800000.0
2008-06-10 20:20:00,0.76897,0.76926,0.76894,0.76906,58000000.0
2008-06-10 20:25:00,0.76907,0.76931,0.76886,0.76931,57600000.0
2008-06-10 20:30:00,0.76923,0.76948,0.76911,0.76925,57600000.0
2008-06-10 20:35:00,0.76914,0.76949,0.76901,0.76929,67200000.0
2008-06-10 20:40:00,0.76915,0.76915,0.76811,0.76904,56400000.0
2008-06-10 20:45:00,0.76908,0.76921,0.76879,0.76879,59200000.0
2008-06-10 20:50:00,0.76885,0.76892,0.76825,0.76843,58000000.0
2008-06-10 20:55:00,0.76848,0.76851,0.76735,0.76795,62400000.0
2008-06-10 21:00:00,0.76796,0.76836,0.76794,0.76836,65600000.0
2008-06-10 21:05:00,0.76836,0.76939,0.76836,0.76935,58000000.0
2008-06-10 21:10:00,0.76941,0.76944,0.76911,0.76929,54400000.0
2008-06-10 21:15:00,0.76932,0.76967,0.76928,0.76943,60800000.0
2008-06-10 21:20:00,0.76957,0.76958,0.7692,0.76938,48000000.0
2008-06-10 21:25:00,0.76935,0.7694,0.76828,0.7694,43200000.0
2008-06-10 21:30:00,0.76946,0.76952,0.76921,0.76945,59200000.0
2008-06-10 21:35:00,0.76945,0.76955,0.76926,0.76932,60800000.0
2008-06-10 21:40:00,0.76937,0.76948,0.76918,0.76918,52800000.0
2008-06-10 21:45:00,0.76926,0.76976,0.76926,0.76943,59200000.0
2008-06-10 21:50:00,0.76941,0.76955,0.76923,0.76931,60200000.0
2008-06-10 21:55:00,0.77005,0.77025,0.76917,0.76927,64000000.0
2008-06-10 22:00:00,0.76924,0.76924,0.76866,0.76877,56000000.0
2008-06-10 22:05:00,0.76878,0.76943,0.76869,0.7694,59600000.0
2008-06-10 22:10:00,0.76931,0.76995,0.76931,0.76995,56000000.0
2008-06-10 22:15:00,0.76994,0.77027,0.76985,0.76985,48000000.0
2008-06-10 22:20:00,0.7703,0.77032,0.77009,0.77022,59200000.0
2008-06-10 22:25:00,0.7702,0.77025,0.77009,0.77019,54200000.0
2008-06-10 22:30:00,0.77008,0.77022,0.76975,0.76976,65600000.0
2008-06-10 22:35:00,0.7698,0.77021,0.7696,0.76999,51200000.0
2008-06-10 22:40:00,0.76997,0.77005,0.76956,0.76956,56000000.0
2008-06-10 22:45:00,0.76941,0.76954,0.7693,0.76954,68800000.0
2008-06-10 22:50:00,0.76965,0.76974,0.76943,0.76943,60800000.0
2008-06-10 22:55:00,0.76942,0.76942,0.76795,0.76907,70400000.0
2008-06-10 23:00:00,0.76878,0.76906,0.7686,0.76867,63400000.0
2008-06-10 23:05:00,0.7684,0.76894,0.76815,0.7687,54400000.0
2008-06-10 23:10:00,0.76896,0.76896,0.76861,0.76877,58600000.0
2008-06-10 23:15:00,0.76877,0.76877,0.76792,0.76792,56000000.0
2008-06-10 23:20:00,0.76835,0.7684,0.76717,0.7682,50600000.0
2008-06-10 23:25:00,0.76814,0.76838,0.76785,0.76814,67200000.0
2008-06-10 23:30:00,0.76777,0.76831,0.76772,0.7682,52800000.0
2008-06-10 23:35:00,0.76803,0.76853,0.76766,0.76794,65600000.0
2008-06-10 23:40:00,0.76801,0.76825,0.76776,0.76822,56000000.0
2008-06-10 23:45:00,0.76811,0.76811,0.76782,0.76794,40000000.0
2008-06-10 23:50:00,0.76804,0.76838,0.76773,0.76838,56400000.0
2008-06-10 23:55:00,0.76841,0.76844,0.76795,0.7681,76800000.0
2008-06-11 00:00:00,0.76824,0.76824,0.76794,0.76813,67200000.0
2008-06-11 00:05:00,0.7684,0.76866,0.76807,0.76858,59600000.0
2008-06-11 00:10:00,0.76859,0.76872,0.76745,0.76843,56000000.0
2008-06-11 00:15:00,0.76843,0.76851,0.76729,0.76836,45200000.0
2008-06-11 00:20:00,0.76854,0.76918,0.7683,0.76852,70400000.0
2008-06-11 00:25:00,0.76855,0.76892,0.76855,0.76868,40000000.0
2008-06-11 00:30:00,0.76873,0.76904,0.76851,0.76898,50400000.0
2008-06-11 00:35:00,0.76899,0.76956,0.7688,0.76956,64000000.0
2008-06-11 00:40:00,0.76953,0.76964,0.7689,0.76921,65600000.0
2008-06-11 00:45:00,0.76903,0.76955,0.76903,0.76947,58000000.0
2008-06-11 00:50:00,0.76947,0.76974,0.76907,0.76974,70400000.0
2008-06-11 00:55:00,0.76986,0.77017,0.76986,0.77017,52800000.0
2008-06-11 01:00:00,0.76981,0.77059,0.76965,0.7704,75200000.0
2008-06-11 01:05:00,0.77048,0.77048,0.77002,0.77007,62400000.0
2008-06-11 01:10:00,0.77012,0.7709,0.76966,0.77073,59200000.0
2008-06-11 01:15:00,0.77021,0.77021,0.76987,0.77019,59600000.0
2008-06-11 01:20:00,0.77027,0.77061,0.77017,0.77017,58600000.0
2008-06-11 01:25:00,0.77032,0.77055,0.77024,0.77032,48000000.0
2008-06-11 01:30:00,0.76949,0.77084,0.76945,0.77023,52800000.0
2008-06-11 01:35:00,0.77009,0.77009,0.7687,0.76986,54400000.0
2008-06-11 01:40:00,0.77,0.77002,0.76939,0.7697,59200000.0
2008-06-11 01:45:00,0.76941,0.76976,0.76936,0.76974,59200000.0
2008-06-11 01:50:00,0.76979,0.77,0.76953,0.76998,61800000.0
2008-06-11 01:55:00,0.76988,0.76998,0.76965,0.76991,62400000.0
2008-06-11 02:00:00,0.76989,0.76998,0.76964,0.76969,55200000.0
2008-06-11 02:05:00,0.76962,0.76992,0.76959,0.76981,60800000.0
2008-06-11 02:10:00,0.76974,0.77037,0.76974,0.77037,51200000.0
2008-06-11 02:15:00,0.7704,0.77053,0.77001,0.77027,54200000.0
2008-06-11 02:20:00,0.7699,0.77037,0.7699,0.77024,59000000.0
2008-06-11 02:25:00,0.77013,0.77021,0.76976,0.76983,51200000.0
2008-06-11 02:30:00,0.76983,0.7701,0.76964,0.77003,56000000.0
2008-06-11 02:35:00,0.77021,0.77025,0.76998,0.77024,65600000.0
2008-06-11 02:40:00,0.77026,0.77059,0.7702,0.77057,62400000.0
2008-06-11 02:45:00,0.77053,0.77138,0.7699,0.77054,66600000.0
2008-06-11 02:50:00,0.77061,0.77061,0.77021,0.77022,60800000.0
2008-06-11 02:55:00,0.77001,0.77047,0.76997,0.77023,61200000.0
2008-06-11 03:00:00,0.77034,0.7709,0.77019,0.77085,63400000.0
2008-06-11 03:05:00,0.77077,0.77099,0.77052,0.77088,58000000.0
2008-06-11 03:10:00,0.77084,0.7709,0.77058,0.7709,71400000.0
2008-06-11 03:15:00,0.77082,0.77107,0.77063,0.77094,60800000.0
2008-06-11 03:20:00,0.77109,0.7713,0.77005,0.7713,72000000.0
2008-06-11 03:25:00,0.77145,0.77156,0.77091,0.77135,59200000.0
2008-06-11 03:30:00,0.77148,0.7717,0.77132,0.77151,52800000.0
2008-06-11 03:35:00,0.77135,0.77161,0.77113,0.77156,52800000.0
2008-06-11 03:40:00,0.77168,0.77171,0.77108,0.77129,59200000.0
2008-06-11 03:45:00,0.77137,0.77152,0.77122,0.77132,45800000.0
2008-06-11 03:50:00,0.77136,0.77157,0.77111,0.77138,70400000.0
2008-06-11 03:55:00,0.77125,0.77125,0.77067,0.77087,60600000.0
2008-06-11 04:00:00,0.77112,0.77119,0.77058,0.77107,59200000.0
2008-06-11 04:05:00,0.77106,0.77115,0.77061,0.77111,62400000.0
2008-06-11 04:10:00,0.77098,0.77124,0.77079,0.77124,45800000.0
2008-06-11 04:15:00,0.771,0.77135,0.77085,0.77135,74400000.0
2008-06-11 04:20:00,0.77096,0.77136,0.77053,0.77062,60800000.0
2008-06-11 04:25:00,0.77045,0.77076,0.77015,0.77053,83200000.0
2008-06-11 04:30:00,0.77016,0.7711,0.77016,0.77103,54400000.0
2008-06-11 04:35:00,0.77093,0.77093,0.77034,0.77053,64400000.0
2008-06-11 04:40:00,0.77062,0.77131,0.77054,0.77092,55400000.0
2008-06-11 04:45:00,0.77085,0.77095,0.7702,0.77066,46400000.0
2008-06-11 04:50:00,0.77052,0.77075,0.77003,0.77054,65600000.0
2008-06-11 04:55:00,0.77063,0.77119,0.77022,0.77022,49600000.0
2008-06-11 05:00:00,0.77018,0.77066,0.77008,0.77017,59200000.0
2008-06-11 05:05:00,0.77088,0.77106,0.76987,0.77073,61800000.0
2008-06-11 05:10:00,0.77091,0.77096,0.77056,0.77066,64000000.0
2008-06-11 05:15:00,0.7705,0.7709,0.77043,0.77075,45200000.0
2008-06-11 05:20:00,0.77042,0.77074,0.77042,0.77058,48000000.0
2008-06-11 05:25:00,0.77047,0.77095,0.77042,0.77089,49600000.0
2008-06-11 05:30:00,0.77117,0.7715,0.77034,0.77096,59600000.0
2008-06-11 05:35:00,0.77102,0.77106,0.77023,0.77088,38400000.0
2008-06-11 05:40:00,0.77046,0.77083,0.77041,0.77079,65600000.0
2008-06-11 05:45:00,0.77025,0.77075,0.77007,0.77037,71800000.0
2008-06-11 05:50:00,0.77036,0.77077,0.7701,0.7701,60800000.0
2008-06-11 05:55:00,0.77073,0.77073,0.77016,0.77018,70400000.0
2008-06-11 06:00:00,0.77033,0.77061,0.76956,0.77055,69600000.0
2008-06-11 06:05:00,0.77056,0.77065,0.76912,0.7702,67200000.0
2008-06-11 06:10:00,0.7705,0.77065,0.77021,0.77044,50000000.0
2008-06-11 06:15:00,0.77061,0.77065,0.77006,0.77053,54400000.0
2008-06-11 06:20:00,0.77059,0.77075,0.77025,0.77075,54400000.0
2008-06-11 06:25:00,0.77056,0.77075,0.7705,0.77066,51200000.0
2008-06-11 06:30:00,0.77072,0.77149,0.77072,0.77143,54800000.0
2008-06-11 06:35:00,0.77146,0.77152,0.77032,0.771,60000000.0
2008-06-11 06:40:00,0.7709,0.77094,0.77053,0.77065,52800000.0
2008-06-11 06:45:00,0.77028,0.77095,0.77021,0.77095,75600000.0
2008-06-11 06:50:00,0.77092,0.77124,0.77092,0.77117,57600000.0
2008-06-11 06:55:00,0.77115,0.77129,0.77088,0.77098,52800000.0
2008-06-11 07:00:00,0.77073,0.77111,0.77068,0.77099,67200000.0
2008-06-11 07:05:00,0.771,0.77113,0.77034,0.77037,56000000.0
2008-06-11 07:10:00,0.77089,0.7712,0.77089,0.7712,62800000.0
2008-06-11 07:15:00,0.77124,0.77129,0.77035,0.77039,66000000.0
2008-06-11 07:20:00,0.77035,0.77071,0.77018,0.77023,58600000.0
2008-06-11 07:25:00,0.77044,0.77083,0.77039,0.77068,60800000.0
2008-06-11 07:30:00,0.77076,0.77093,0.77055,0.77055,72000000.0
2008-06-11 07:35:00,0.77069,0.77074,0.76958,0.77071,65600000.0
2008-06-11 07:40:00,0.77069,0.77069,0.77025,0.77026,68800000.0
2008-06-11 07:45:00,0.77008,0.77077,0.76987,0.77063,65600000.0
2008-06-11 07:50:00,0.76979,0.77072,0.76979,0.77065,46400000.0
2008-06-11 07:55:00,0.77068,0.77111,0.77043,0.77111,58600000.0
2008-06-11 08:00:00,0.77025,0.77081,0.77013,0.77081,62400000.0
2008-06-11 08:05:00,0.77082,0.7711,0.77052,0.77075,57600000.0
2008-06-11 08:10:00,0.7707,0.77142,0.77049,0.77065,67200000.0
2008-06-11 08:15:00,0.77074,0.77087,0.77012,0.77087,57600000.0
2008-06-11 08:20:00,0.77105,0.77111,0.77045,0.77045,56000000.0
2008-06-11 08:25:00,0.77062,0.77062,0.77025,0.77039,69200000.0
2008-06-11 08:30:00,0.77049,0.77079,0.77043,0.77059,71800000.0
2008-06-11 08:35:00,0.77052,0.77085,0.77031,0.77053,109600000.0
2008-06-11 08:40:00,0.77106,0.77212,0.77105,0.77163,70400000.0
2008-06-11 08:45:00,0.7717,0.77227,0.7717,0.77224,96000000.0
2008-06-11 08:50:00,0.77202,0.77233,0.77182,0.77182,169000000.0
2008-06-11 08:55:00,0.77166,0.77234,0.77164,0.77227,84200000.0
2008-06-11 09:00:00,0.77228,0.77283,0.77228,0.77279,99200000.0
2008-06-11 09:05:00,0.77292,0.77342,0.77292,0.77303,120000000.0
2008-06-11 09:10:00,0.77312,0.7733,0.77215,0.77265,119400000.0
2008-06-11 09:15:00,0.7725,0.77329,0.77247,0.77319,136400000.0
2008-06-11 09:20:00,0.77317,0.77353,0.7731,0.77336,93200000.0
2008-06-11 09:25:00,0.77328,0.7733,0.77253,0.77296,133200000.0
2008-06-11 09:30:00,0.77295,0.7732,0.77241,0.7732,127200000.0
2008-06-11 09:35:00,0.77316,0.77416,0.77288,0.77416,283000000.0
2008-06-11 09:40:00,0.77402,0.77417,0.77326,0.77326,298000000.0
2008-06-11 09:45:00,0.77311,0.77311,0.77251,0.77251,102400000.0
2008-06-11 09:50:00,0.77251,0.77265,0.77226,0.77236,328400000.0
2008-06-11 09:55:00,0.77232,0.77249,0.77212,0.77243,253000000.0
2008-06-11 10:00:00,0.77246,0.77292,0.77194,0.772,285600000.0
2008-06-11 10:05:00,0.77195,0.77199,0.77165,0.77165,200800000.0
2008-06-11 10:10:00,0.77155,0.77169,0.77118,0.77123,265400000.0
2008-06-11 10:15:00,0.77099,0.77143,0.77014,0.77123,174200000.0
2008-06-11 10:20:00,0.77122,0.7724,0.77119,0.7724,271200000.0
2008-06-11 10:25:00,0.77228,0.77228,0.77166,0.7719,274400000.0
2008-06-11 10:30:00,0.77194,0.77196,0.77134,0.77159,169600000.0
2008-06-11 10:35:00,0.77168,0.77168,0.77117,0.77117,94400000.0
2008-06-11 10:40:00,0.77113,0.77136,0.77042,0.77129,169600000.0
2008-06-11 10:45:00,0.77128,0.77172,0.77089,0.77089,187200000.0
2008-06-11 10:50:00,0.77105,0.7718,0.77105,0.77157,218600000.0
2008-06-11 10:55:00,0.7716,0.77178,0.77089,0.77104,304200000.0
2008-06-11 11:00:00,0.77097,0.77172,0.77066,0.77166,251400000.0
2008-06-11 11:05:00,0.77162,0.77218,0.77074,0.77106,198400000.0
2008-06-11 11:10:00,0.77097,0.77115,0.77068,0.77099,305000000.0
2008-06-11 11:15:00,0.77095,0.77164,0.77093,0.77126,228800000.0
2008-06-11 11:20:00,0.77113,0.77119,0.77038,0.77038,243000000.0
2008-06-11 11:25:00,0.7703,0.77071,0.77013,0.77022,248400000.0
2008-06-11 11:30:00,0.77028,0.77048,0.77019,0.77039,129600000.0
2008-06-11 11:35:00,0.77037,0.77115,0.7703,0.77102,193800000.0
2008-06-11 11:40:00,0.77094,0.77094,0.7703,0.7707,167400000.0
2008-06-11 11:45:00,0.77055,0.77064,0.77015,0.77021,142400000.0
2008-06-11 11:50:00,0.77031,0.77054,0.76996,0.77041,189000000.0
2008-06-11 11:55:00,0.77063,0.77129,0.77063,0.7708,214200000.0
2008-06-11 12:00:00,0.7708,0.7716,0.77071,0.77092,107000000.0
2008-06-11 12:05:00,0.77156,0.77165,0.77072,0.77075,123200000.0
2008-06-11 12:10:00,0.77083,0.77088,0.7703,0.77043,138400000.0
2008-06-11 12:15:00,0.77045,0.77098,0.77045,0.77078,183400000.0
2008-06-11 12:20:00,0.77092,0.77102,0.77034,0.77098,200000000.0
2008-06-11 12:25:00,0.77097,0.77098,0.76907,0.76938,252200000.0
2008-06-11 12:30:00,0.77045,0.77067,0.76937,0.77025,187200000.0
2008-06-11 12:35:00,0.77067,0.77067,0.77033,0.77049,152400000.0
2008-06-11 12:40:00,0.77041,0.77054,0.76992,0.77032,88000000.0
2008-06-11 12:45:00,0.77035,0.77107,0.77035,0.771,197600000.0
2008-06-11 12:50:00,0.77105,0.77105,0.77026,0.77045,120000000.0
2008-06-11 12:55:00,0.77066,0.77079,0.77049,0.77059,108800000.0
2008-06-11 13:00:00,0.77053,0.77063,0.7701,0.77013,88000000.0
2008-06-11 13:05:00,0.77012,0.77035,0.77009,0.77029,94400000.0
2008-06-11 13:10:00,0.77013,0.77013,0.76907,0.76908,105600000.0
2008-06-11 13:15:00,0.7691,0.7692,0.76774,0.76805,180800000.0
2008-06-11 13:20:00,0.76818,0.7683,0.76758,0.7677,144000000.0
2008-06-11 13:25:00,0.76761,0.76761,0.76682,0.76738,139600000.0
2008-06-11 13:30:00,0.76736,0.76788,0.76685,0.76782,206400000.0
2008-06-11 13:35:00,0.76817,0.7685,0.76803,0.76839,126400000.0
2008-06-11 13:40:00,0.76845,0.76845,0.76718,0.76733,86400000.0
2008-06-11 13:45:00,0.76742,0.76827,0.76728,0.76827,103200000.0
2008-06-11 13:50:00,0.76813,0.76882,0.76784,0.76882,92800000.0
2008-06-11 13:55:00,0.76885,0.76896,0.76873,0.76885,139000000.0
2008-06-11 14:00:00,0.7687,0.76886,0.76862,0.76886,64000000.0
2008-06-11 14:05:00,0.7689,0.7689,0.76806,0.76852,113400000.0
2008-06-11 14:10:00,0.76852,0.76875,0.76839,0.76849,138000000.0
2008-06-11 14:15:00,0.76851,0.76867,0.76836,0.76836,92000000.0
2008-06-11 14:20:00,0.76825,0.76962,0.76825,0.76958,71600000.0
2008-06-11 14:25:00,0.76932,0.76933,0.76865,0.76867,72000000.0
2008-06-11 14:30:00,0.76902,0.76913,0.76859,0.76859,64000000.0
2008-06-11 14:35:00,0.76857,0.76894,0.76835,0.76883,62400000.0
2008-06-11 14:40:00,0.7688,0.76925,0.76823,0.76836,78400000.0
2008-06-11 14:45:00,0.76852,0.76871,0.76807,0.76829,59200000.0
2008-06-11 14:50:00,0.76807,0.76885,0.76794,0.76885,71400000.0
2008-06-11 14:55:00,0.76879,0.76879,0.76845,0.76863,61200000.0
2008-06-11 15:00:00,0.7684,0.76857,0.76825,0.76834,70400000.0
2008-06-11 15:05:00,0.76828,0.76846,0.76792,0.7682,70400000.0
2008-06-11 15:10:00,0.76821,0.76841,0.76809,0.76821,67200000.0
2008-06-11 15:15:00,0.76816,0.76816,0.76737,0.76743,72000000.0
2008-06-11 15:20:00,0.76765,0.76787,0.76727,0.76782,68800000.0
2008-06-11 15:25:00,0.76797,0.76797,0.76685,0.76694,62400000.0
2008-06-11 15:30:00,0.76691,0.76701,0.76588,0.76687,62400000.0
2008-06-11 15:35:00,0.76694,0.76871,0.76691,0.76799,72000000.0
2008-06-11 15:40:00,0.76778,0.76819,0.76776,0.76803,81600000.0
2008-06-11 15:45:00,0.76804,0.76836,0.7678,0.76836,77200000.0
2008-06-11 15:50:00,0.76851,0.76897,0.76848,0.76856,65600000.0
2008-06-11 15:55:00,0.76855,0.76941,0.76829,0.76907,75200000.0
2008-06-11 16:00:00,0.76893,0.76917,0.76859,0.7686,59200000.0
2008-06-11 16:05:00,0.76861,0.76894,0.76787,0.76846,69800000.0
2008-06-11 16:10:00,0.76841,0.76963,0.76841,0.76939,67200000.0
2008-06-11 16:15:00,0.76938,0.76974,0.76915,0.76931,70800000.0
2008-06-11 16:20:00,0.76924,0.76933,0.76862,0.76868,67200000.0
2008-06-11 16:25:00,0.7686,0.76876,0.76823,0.76846,75600000.0
2008-06-11 16:30:00,0.76851,0.76861,0.76818,0.76826,61200000.0
2008-06-11 16:35:00,0.76801,0.76819,0.76751,0.76751,62400000.0
2008-06-11 16:40:00,0.76766,0.76783,0.76745,0.76745,64000000.0
2008-06-11 16:45:00,0.76752,0.76784,0.76728,0.76746,72000000.0
2008-06-11 16:50:00,0.76738,0.76765,0.76719,0.76749,63400000.0
2008-06-11 16:55:00,0.7677,0.7677,0.76706,0.76706,65000000.0
2008-06-11 17:00:00,0.76695,0.76762,0.76695,0.76703,70800000.0
2008-06-11 17:05:00,0.76717,0.76735,0.76681,0.76728,64000000.0
2008-06-11 17:10:00,0.76724,0.76781,0.76724,0.76766,68800000.0
2008-06-11 17:15:00,0.76768,0.7678,0.76764,0.76764,73600000.0
2008-06-11 17:20:00,0.76774,0.76799,0.76751,0.76793,62400000.0
2008-06-11 17:25:00,0.76807,0.76845,0.76758,0.76842,66600000.0
2008-06-11 17:30:00,0.76827,0.76844,0.76798,0.76817,66000000.0
2008-06-11 17:35:00,0.76806,0.76842,0.76804,0.76842,67000000.0
2008-06-11 17:40:00,0.76845,0.76866,0.76836,0.76841,68800000.0
2008-06-11 17:45:00,0.76836,0.76836,0.76778,0.76778,68800000.0
2008-06-11 17:50:00,0.76757,0.76861,0.76757,0.76857,68600000.0
2008-06-11 17:55:00,0.7685,0.76914,0.7685,0.76892,72000000.0
2008-06-11 18:00:00,0.76884,0.76889,0.76851,0.76865,67200000.0
2008-06-11 18:05:00,0.76877,0.76903,0.76864,0.76903,59600000.0
2008-06-11 18:10:00,0.76909,0.76913,0.7687,0.76908,60800000.0
2008-06-11 18:15:00,0.76895,0.76972,0.76887,0.76955,75200000.0
2008-06-11 18:20:00,0.76957,0.76957,0.76856,0.76863,58000000.0
2008-06-11 18:25:00,0.76878,0.76906,0.76863,0.7689,65000000.0
2008-06-11 18:30:00,0.76881,0.76928,0.76881,0.76911,65600000.0
2008-06-11 18:35:00,0.76916,0.76943,0.76892,0.76894,60800000.0
2008-06-11 18:40:00,0.7689,0.76896,0.76768,0.76869,67200000.0
2008-06-11 18:45:00,0.76869,0.76895,0.76868,0.76872,59200000.0
2008-06-11 18:50:00,0.76869,0.769,0.76842,0.76874,73600000.0
2008-06-11 18:55:00,0.76877,0.76877,0.7681,0.76841,74000000.0
2008-06-11 19:00:00,0.76842,0.76842,0.76792,0.76793,70200000.0
2008-06-11 19:05:00,0.76795,0.76795,0.76758,0.76767,59200000.0
2008-06-11 19:10:00,0.76772,0.76787,0.76752,0.76771,69800000.0
2008-06-11 19:15:00,0.76781,0.76819,0.76781,0.76811,69200000.0
2008-06-11 19:20:00,0.7681,0.76826,0.76746,0.76761,70800000.0
2008-06-11 19:25:00,0.76765,0.7682,0.76712,0.7682,61800000.0
2008-06-11 19:30:00,0.76821,0.76821,0.76731,0.76736,60800000.0
2008-06-11 19:35:00,0.76741,0.76836,0.76728,0.76812,64000000.0
2008-06-11 19:40:00,0.76803,0.76856,0.76803,0.76852,78400000.0
2008-06-11 19:45:00,0.76857,0.76884,0.76833,0.76884,54800000.0
2008-06-11 19:50:00,0.76882,0.76923,0.76873,0.76892,67200000.0
2008-06-11 19:55:00,0.76927,0.76955,0.76904,0.76904,69200000.0
2008-06-11 20:00:00,0.76923,0.76943,0.76916,0.76919,65600000.0
2008-06-11 20:05:00,0.76928,0.76947,0.76923,0.76938,62400000.0
2008-06-11 20:10:00,0.76937,0.7694,0.76871,0.76889,65600000.0
2008-06-11 20:15:00,0.76889,0.7689,0.76836,0.76849,64400000.0
2008-06-11 20:20:00,0.76859,0.76872,0.76831,0.76872,57400000.0
2008-06-11 20:25:00,0.76879,0.76912,0.76865,0.76912,57600000.0
2008-06-11 20:30:00,0.76916,0.76929,0.76891,0.76926,45800000.0
2008-06-11 20:35:00,0.76938,0.76951,0.76901,0.7694,66600000.0
2008-06-11 20:40:00,0.76938,0.76991,0.76836,0.7699,57000000.0
2008-06-11 20:45:00,0.76958,0.77008,0.76955,0.76996,58000000.0
2008-06-11 20:50:00,0.77017,0.77056,0.77014,0.77047,47400000.0
2008-06-11 20:55:00,0.77045,0.77064,0.76941,0.77046,62400000.0
2008-06-11 21:00:00,0.77055,0.77058,0.77011,0.7702,66000000.0
2008-06-11 21:05:00,0.7703,0.77066,0.77002,0.77021,57600000.0
2008-06-11 21:10:00,0.77026,0.77026,0.76968,0.76992,56000000.0
2008-06-11 21:15:00,0.77006,0.77037,0.77006,0.77035,57600000.0
2008-06-11 21:20:00,0.7705,0.77051,0.77013,0.77024,57600000.0
2008-06-11 21:25:00,0.77012,0.77034,0.76904,0.76975,49600000.0
2008-06-11 21:30:00,0.77002,0.77024,0.76994,0.77011,59200000.0
2008-06-11 21:35:00,0.77009,0.77048,0.77005,0.7702,60800000.0
2008-06-11 21:40:00,0.77019,0.77071,0.77019,0.77052,51200000.0
2008-06-11 21:45:00,0.77061,0.77061,0.77012,0.77031,64000000.0
2008-06-11 21:50:00,0.7702,0.77043,0.77,0.77006,60200000.0
2008-06-11 21:55:00,0.77023,0.77046,0.76989,0.77031,59200000.0
2008-06-11 22:00:00,0.7702,0.77045,0.77014,0.7704,56800000.0
2008-06-11 22:05:00,0.77046,0.77046,0.76984,0.76996,58600000.0
2008-06-11 22:10:00,0.77013,0.77044,0.77,0.7702,54400000.0
2008-06-11 22:15:00,0.77018,0.7706,0.76997,0.7706,44800000.0
2008-06-11 22:20:00,0.77067,0.77067,0.77006,0.77015,58600000.0
2008-06-11 22:25:00,0.7702,0.77036,0.77012,0.77036,54400000.0
2008-06-11 22:30:00,0.77034,0.77069,0.77016,0.77016,65600000.0
2008-06-11 22:35:00,0.77021,0.77045,0.77,0.77045,50000000.0
2008-06-11 22:40:00,0.77049,0.77049,0.76992,0.76992,55400000.0
2008-06-11 22:45:00,0.76997,0.77007,0.76957,0.7699,68800000.0
2008-06-11 22:50:00,0.76997,0.77021,0.76991,0.77004,60800000.0
2008-06-11 22:55:00,0.77001,0.77001,0.76861,0.76978,70800000.0
2008-06-11 23:00:00,0.76959,0.76987,0.7694,0.76986,59200000.0
2008-06-11 23:05:00,0.76996,0.77016,0.76971,0.77016,54400000.0
2008-06-11 23:10:00,0.7701,0.7705,0.77001,0.77043,59600000.0
2008-06-11 23:15:00,0.77043,0.77049,0.77026,0.77038,57000000.0
2008-06-11 23:20:00,0.77043,0.77056,0.76924,0.7704,61800000.0
2008-06-11 23:25:00,0.77045,0.77048,0.77026,0.7703,36800000.0
2008-06-11 23:30:00,0.77036,0.77054,0.77009,0.7705,52800000.0
2008-06-11 23:35:00,0.77039,0.77064,0.77039,0.77049,50600000.0
2008-06-11 23:40:00,0.77138,0.77138,0.7705,0.77109,57800000.0
2008-06-11 23:45:00,0.77104,0.77104,0.77062,0.77073,48000000.0
2008-06-11 23:50:00,0.77086,0.77107,0.77056,0.771,60800000.0
2008-06-11 23:55:00,0.77154,0.77167,0.77103,0.77118,75200000.0
2008-06-12 00:00:00,0.77112,0.77122,0.77085,0.77092,67200000.0
2008-06-12 00:05:00,0.77129,0.77136,0.77072,0.77083,44200000.0
2008-06-12 00:10:00,0.77083,0.77092,0.76976,0.77088,56400000.0
2008-06-12 00:15:00,0.77091,0.77095,0.76961,0.77059,57600000.0
2008-06-12 00:20:00,0.77122,0.77127,0.77027,0.77027,56000000.0
2008-06-12 00:25:00,0.77045,0.77058,0.77019,0.77019,33600000.0
2008-06-12 00:30:00,0.77026,0.77064,0.77005,0.77047,49600000.0
2008-06-12 00:35:00,0.77047,0.77052,0.76992,0.77036,57600000.0
2008-06-12 00:40:00,0.76989,0.77019,0.7696,0.77003,66000000.0
2008-06-12 00:45:00,0.76993,0.77012,0.76936,0.76999,63400000.0
2008-06-12 00:50:00,0.76997,0.77011,0.76947,0.76955,70400000.0
2008-06-12 00:55:00,0.76947,0.76975,0.76918,0.76971,61200000.0
2008-06-12 01:00:00,0.76959,0.76969,0.76926,0.76942,75200000.0
2008-06-12 01:05:00,0.76949,0.76955,0.76907,0.76944,61800000.0
2008-06-12 01:10:00,0.76946,0.76964,0.7691,0.76964,59200000.0
2008-06-12 01:15:00,0.76964,0.76995,0.76949,0.76987,59200000.0
2008-06-12 01:20:00,0.76978,0.76998,0.76966,0.76984,59600000.0
2008-06-12 01:25:00,0.76994,0.77003,0.76955,0.76998,48000000.0
2008-06-12 01:30:00,0.76902,0.77033,0.76902,0.77,49600000.0
2008-06-12 01:35:00,0.77022,0.77028,0.76968,0.76977,40000000.0
2008-06-12 01:40:00,0.7708,0.77089,0.76963,0.77011,52800000.0
2008-06-12 01:45:00,0.77035,0.77044,0.7697,0.77044,48000000.0
2008-06-12 01:50:00,0.77044,0.77065,0.77005,0.77045,56000000.0
2008-06-12 01:55:00,0.77039,0.77061,0.77,0.77031,62200000.0
2008-06-12 02:00:00,0.77014,0.77042,0.76997,0.77042,56000000.0
2008-06-12 02:05:00,0.77033,0.77042,0.77009,0.77024,60800000.0
2008-06-12 02:10:00,0.77006,0.77025,0.77003,0.77021,45200000.0
2008-06-12 02:15:00,0.7698,0.77018,0.7698,0.76985,33000000.0
2008-06-12 02:20:00,0.76995,0.77042,0.76994,0.77031,59200000.0
2008-06-12 02:25:00,0.77028,0.77034,0.77019,0.77029,49600000.0
2008-06-12 02:30:00,0.77005,0.77027,0.76971,0.76971,49600000.0
2008-06-12 02:35:00,0.76986,0.77045,0.76986,0.77029,65600000.0
2008-06-12 02:40:00,0.76997,0.77014,0.76965,0.76979,62400000.0
2008-06-12 02:45:00,0.76977,0.77013,0.76897,0.76987,67200000.0
2008-06-12 02:50:00,0.76982,0.77036,0.76982,0.77012,59200000.0
2008-06-12 02:55:00,0.77012,0.77021,0.76962,0.76994,62400000.0
2008-06-12 03:00:00,0.76996,0.77017,0.76968,0.76981,62400000.0
2008-06-12 03:05:00,0.76979,0.77002,0.76921,0.77002,57000000.0
2008-06-12 03:10:00,0.77006,0.77012,0.76972,0.76995,58000000.0
2008-06-12 03:15:00,0.76989,0.76989,0.76964,0.76987,60800000.0
2008-06-12 03:20:00,0.76984,0.7699,0.76868,0.76913,65600000.0
2008-06-12 03:25:00,0.76916,0.76952,0.76883,0.76936,59200000.0
2008-06-12 03:30:00,0.76909,0.76957,0.76852,0.76934,57600000.0
2008-06-12 03:35:00,0.76941,0.77002,0.76941,0.7696,53800000.0
2008-06-12 03:40:00,0.76963,0.76965,0.76861,0.7687,57000000.0
2008-06-12 03:45:00,0.76858,0.76912,0.76851,0.76908,46800000.0
2008-06-12 03:50:00,0.76927,0.76948,0.76921,0.76931,71200000.0
2008-06-12 03:55:00,0.76968,0.76979,0.76913,0.76913,60800000.0
2008-06-12 04:00:00,0.76879,0.76968,0.76879,0.76956,47400000.0
2008-06-12 04:05:00,0.76942,0.77006,0.76933,0.76989,60200000.0
2008-06-12 04:10:00,0.76967,0.76996,0.76935,0.76996,68800000.0
2008-06-12 04:15:00,0.76993,0.77003,0.76942,0.76967,73800000.0
2008-06-12 04:20:00,0.76963,0.77008,0.76939,0.76976,61200000.0
2008-06-12 04:25:00,0.76962,0.7697,0.76913,0.76924,83200000.0
2008-06-12 04:30:00,0.76938,0.76942,0.76925,0.76925,48000000.0
2008-06-12 04:35:00,0.76935,0.76935,0.76888,0.76901,63400000.0
2008-06-12 04:40:00,0.76887,0.76898,0.76861,0.76882,60800000.0
2008-06-12 04:45:00,0.76894,0.76899,0.76872,0.76878,54400000.0
2008-06-12 04:50:00,0.76848,0.76894,0.76841,0.76887,65600000.0
2008-06-12 04:55:00,0.76891,0.76905,0.76856,0.76863,66000000.0
2008-06-12 05:00:00,0.76856,0.76943,0.76844,0.76943,58600000.0
2008-06-12 05:05:00,0.76967,0.76995,0.7695,0.7699,62400000.0
2008-06-12 05:10:00,0.76998,0.76998,0.76909,0.76918,64400000.0
2008-06-12 05:15:00,0.7691,0.76966,0.76907,0.76944,44800000.0
2008-06-12 05:20:00,0.7694,0.76963,0.76921,0.76943,52800000.0
2008-06-12 05:25:00,0.76931,0.76936,0.76914,0.76924,53800000.0
2008-06-12 05:30:00,0.76912,0.76936,0.76805,0.76936,57600000.0
2008-06-12 05:35:00,0.76933,0.76933,0.7685,0.76857,51200000.0
2008-06-12 05:40:00,0.76971,0.76972,0.76858,0.7686,60800000.0
2008-06-12 05:45:00,0.76857,0.76878,0.76821,0.76855,71400000.0
2008-06-12 05:50:00,0.7685,0.76865,0.76822,0.76847,60200000.0
2008-06-12 05:55:00,0.76864,0.76925,0.76846,0.76913,70800000.0
2008-06-12 06:00:00,0.76928,0.76934,0.76791,0.76879,69200000.0
2008-06-12 06:05:00,0.76881,0.76899,0.76793,0.76894,67200000.0
2008-06-12 06:10:00,0.76893,0.76923,0.76858,0.7691,56000000.0
2008-06-12 06:15:00,0.76893,0.76938,0.76892,0.76938,72000000.0
2008-06-12 06:20:00,0.76946,0.76974,0.76945,0.7697,54200000.0
2008-06-12 06:25:00,0.76959,0.76968,0.76915,0.76915,51200000.0
2008-06-12 06:30:00,0.76916,0.76926,0.76894,0.76894,59200000.0
2008-06-12 06:35:00,0.76885,0.76946,0.76835,0.76928,59200000.0
2008-06-12 06:40:00,0.76922,0.76956,0.76915,0.7695,62400000.0
2008-06-12 06:45:00,0.76908,0.76967,0.76903,0.76963,43200000.0
2008-06-12 06:50:00,0.76948,0.7695,0.76915,0.76938,57600000.0
2008-06-12 06:55:00,0.76938,0.76998,0.76925,0.76925,56000000.0
2008-06-12 07:00:00,0.76923,0.76934,0.76902,0.76907,67200000.0
2008-06-12 07:05:00,0.76946,0.76961,0.76941,0.76951,60800000.0
2008-06-12 07:10:00,0.76955,0.76961,0.76918,0.76923,62400000.0
2008-06-12 07:15:00,0.76933,0.76964,0.76928,0.76953,65600000.0
2008-06-12 07:20:00,0.76949,0.76964,0.76924,0.7693,52800000.0
2008-06-12 07:25:00,0.76926,0.76931,0.7689,0.76907,65000000.0
2008-06-12 07:30:00,0.76907,0.7694,0.76889,0.76889,72000000.0
2008-06-12 07:35:00,0.76904,0.76918,0.76783,0.76892,65000000.0
2008-06-12 07:40:00,0.76894,0.76901,0.76846,0.76892,68800000.0
2008-06-12 07:45:00,0.76905,0.76951,0.76904,0.76932,65600000.0
2008-06-12 07:50:00,0.76923,0.76933,0.76888,0.7689,57600000.0
2008-06-12 07:55:00,0.76867,0.76896,0.76858,0.76858,58600000.0
2008-06-12 08:00:00,0.76861,0.7696,0.76861,0.76895,62400000.0
2008-06-12 08:05:00,0.76867,0.76918,0.76862,0.76877,68800000.0
2008-06-12 08:10:00,0.76884,0.76889,0.76837,0.76861,67200000.0
2008-06-12 08:15:00,0.76849,0.76976,0.76843,0.76918,56000000.0
2008-06-12 08:20:00,0.76909,0.76909,0.76847,0.76874,56000000.0
2008-06-12 08:25:00,0.7687,0.76911,0.76846,0.76883,69200000.0
2008-06-12 08:30:00,0.76891,0.76926,0.76836,0.7686,72000000.0
2008-06-12 08:35:00,0.7687,0.76879,0.76831,0.76857,111200000.0
2008-06-12 08:40:00,0.76873,0.76988,0.76873,0.76977,70800000.0
2008-06-12 08:45:00,0.76955,0.76991,0.76933,0.76991,97600000.0
2008-06-12 08:50:00,0.76998,0.77064,0.76998,0.77037,171200000.0
2008-06-12 08:55:00,0.77038,0.77043,0.76977,0.7701,79400000.0
2008-06-12 09:00:00,0.76999,0.77005,0.76885,0.76885,99200000.0
2008-06-12 09:05:00,0.76871,0.76927,0.7683,0.76921,120000000.0
2008-06-12 09:10:00,0.76923,0.76946,0.76893,0.76924,120400000.0
2008-06-12 09:15:00,0.76921,0.76991,0.76907,0.76952,135800000.0
2008-06-12 09:20:00,0.76947,0.76947,0.76862,0.76946,94400000.0
2008-06-12 09:25:00,0.76935,0.76987,0.76921,0.76967,133200000.0
2008-06-12 09:30:00,0.76964,0.77041,0.76964,0.77027,128000000.0
2008-06-12 09:35:00,0.77014,0.77094,0.77012,0.77072,283200000.0
2008-06-12 09:40:00,0.77061,0.77105,0.77007,0.7705,296800000.0
2008-06-12 09:45:00,0.77058,0.77067,0.77048,0.77051,102400000.0
2008-06-12 09:50:00,0.77043,0.7705,0.76979,0.76979,328000000.0
2008-06-12 09:55:00,0.76969,0.76969,0.76905,0.76952,252200000.0
2008-06-12 10:00:00,0.76953,0.77041,0.76953,0.77008,285800000.0
2008-06-12 10:05:00,0.77009,0.77098,0.77009,0.77066,202400000.0
2008-06-12 10:10:00,0.77063,0.77063,0.76943,0.76949,266400000.0
2008-06-12 10:15:00,0.76961,0.76961,0.76909,0.76909,174400000.0
2008-06-12 10:20:00,0.76917,0.76972,0.76906,0.76915,272200000.0
2008-06-12 10:25:00,0.76919,0.7693,0.76908,0.76923,275200000.0
2008-06-12 10:30:00,0.76928,0.7696,0.76928,0.76943,170000000.0
2008-06-12 10:35:00,0.7695,0.76979,0.76905,0.76979,94800000.0
2008-06-12 10:40:00,0.76982,0.76984,0.76939,0.7694,169400000.0
2008-06-12 10:45:00,0.7695,0.76988,0.76921,0.76963,187200000.0
2008-06-12 10:50:00,0.76969,0.7702,0.76966,0.77012,219200000.0
2008-06-12 10:55:00,0.7701,0.77048,0.76992,0.77032,304200000.0
2008-06-12 11:00:00,0.7703,0.77045,0.76999,0.77045,251600000.0
2008-06-12 11:05:00,0.77052,0.77069,0.77039,0.77048,198200000.0
2008-06-12 11:10:00,0.77059,0.77094,0.77019,0.77052,305400000.0
2008-06-12 11:15:00,0.77055,0.77055,0.76989,0.77045,229200000.0
2008-06-12 11:20:00,0.77045,0.77064,0.77012,0.77016,242600000.0
2008-06-12 11:25:00,0.77017,0.77062,0.77017,0.77055,247400000.0
2008-06-12 11:30:00,0.77075,0.77078,0.77024,0.77029,129600000.0
2008-06-12 11:35:00,0.77026,0.77026,0.76976,0.76979,193800000.0
2008-06-12 11:40:00,0.76979,0.76985,0.76931,0.76954,168400000.0
2008-06-12 11:45:00,0.76925,0.7696,0.76919,0.76926,141800000.0
2008-06-12 11:50:00,0.76933,0.76938,0.76914,0.76918,189600000.0
2008-06-12 11:55:00,0.7693,0.76939,0.769,0.76906,214400000.0
2008-06-12 12:00:00,0.76888,0.76945,0.76883,0.7693,110400000.0
2008-06-12 12:05:00,0.76934,0.76934,0.76903,0.76918,129600000.0
2008-06-12 12:10:00,0.7692,0.77014,0.7692,0.77002,137400000.0
2008-06-12 12:15:00,0.77002,0.77008,0.7698,0.76996,183400000.0
2008-06-12 12:20:00,0.76965,0.76988,0.76946,0.76968,200000000.0
2008-06-12 12:25:00,0.76968,0.76988,0.76803,0.76855,251600000.0
2008-06-12 12:30:00,0.76966,0.76975,0.76862,0.76947,187200000.0
2008-06-12 12:35:00,0.76934,0.76963,0.76922,0.7693,152000000.0
2008-06-12 12:40:00,0.7693,0.76945,0.76887,0.76887,88000000.0
2008-06-12 12:45:00,0.76883,0.76907,0.76856,0.76858,198800000.0
2008-06-12 12:50:00,0.76865,0.76923,0.76865,0.7691,119400000.0
2008-06-12 12:55:00,0.76917,0.76939,0.76904,0.76932,108800000.0
2008-06-12 13:00:00,0.76933,0.76989,0.76928,0.76981,88000000.0
2008-06-12 13:05:00,0.76976,0.76986,0.76891,0.76986,124800000.0
2008-06-12 13:10:00,0.7698,0.7698,0.76934,0.76936,105600000.0
2008-06-12 13:15:00,0.76936,0.76971,0.76936,0.76944,181200000.0
2008-06-12 13:20:00,0.76933,0.76933,0.76832,0.76846,144000000.0
2008-06-12 13:25:00,0.76825,0.76825,0.76768,0.76768,140200000.0
2008-06-12 13:30:00,0.76739,0.76743,0.76663,0.76732,205800000.0
2008-06-12 13:35:00,0.76725,0.76788,0.76722,0.76775,126800000.0
2008-06-12 13:40:00,0.76794,0.76844,0.76794,0.76812,86400000.0
2008-06-12 13:45:00,0.76814,0.76834,0.76766,0.76825,102200000.0
2008-06-12 13:50:00,0.76828,0.76828,0.76778,0.76809,91600000.0
2008-06-12 13:55:00,0.768,0.7683,0.7679,0.76797,138600000.0
2008-06-12 14:00:00,0.76793,0.76843,0.76766,0.76843,64000000.0
2008-06-12 14:05:00,0.76846,0.76882,0.76755,0.76755,113600000.0
2008-06-12 14:10:00,0.76756,0.76826,0.76741,0.76803,137600000.0
2008-06-12 14:15:00,0.76814,0.76833,0.76783,0.76792,91000000.0
2008-06-12 14:20:00,0.76785,0.76871,0.76775,0.76871,70400000.0
2008-06-12 14:25:00,0.76858,0.76876,0.76736,0.76736,72000000.0
2008-06-12 14:30:00,0.76731,0.7683,0.76731,0.76789,64000000.0
2008-06-12 14:35:00,0.76798,0.76914,0.76792,0.76871,61800000.0
2008-06-12 14:40:00,0.76862,0.76862,0.76795,0.76816,78400000.0
2008-06-12 14:45:00,0.76802,0.76848,0.76802,0.76848,59200000.0
2008-06-12 14:50:00,0.76853,0.76862,0.76755,0.76761,72000000.0
2008-06-12 14:55:00,0.76764,0.7681,0.76727,0.7681,60800000.0
2008-06-12 15:00:00,0.76805,0.76817,0.76766,0.76801,69800000.0
2008-06-12 15:05:00,0.76823,0.76838,0.76784,0.76784,70400000.0
2008-06-12 15:10:00,0.76779,0.76831,0.76777,0.76821,66600000.0
2008-06-12 15:15:00,0.76805,0.76805,0.76725,0.76756,72400000.0
2008-06-12 15:20:00,0.76766,0.76766,0.76658,0.76696,68800000.0
2008-06-12 15:25:00,0.76695,0.76727,0.76675,0.76727,62800000.0
2008-06-12 15:30:00,0.76739,0.76758,0.7658,0.76653,62400000.0
2008-06-12 15:35:00,0.76649,0.76694,0.76571,0.76667,72000000.0
2008-06-12 15:40:00,0.76673,0.76718,0.76673,0.76692,82000000.0
2008-06-12 15:45:00,0.76687,0.76742,0.76687,0.76738,76200000.0
2008-06-12 15:50:00,0.76753,0.76806,0.76753,0.76806,66000000.0
2008-06-12 15:55:00,0.768,0.76839,0.76734,0.76831,74400000.0
2008-06-12 16:00:00,0.7686,0.76881,0.76828,0.76832,58600000.0
2008-06-12 16:05:00,0.76842,0.76886,0.76751,0.76818,70800000.0
2008-06-12 16:10:00,0.76811,0.76819,0.76748,0.76787,66600000.0
2008-06-12 16:15:00,0.76789,0.76789,0.76743,0.76748,70800000.0
2008-06-12 16:20:00,0.76746,0.76778,0.76724,0.76724,67200000.0
2008-06-12 16:25:00,0.76712,0.76752,0.76677,0.76729,74600000.0
2008-06-12 16:30:00,0.7673,0.7677,0.76713,0.7677,60800000.0
2008-06-12 16:35:00,0.76766,0.76774,0.7675,0.76762,62400000.0
2008-06-12 16:40:00,0.76761,0.76761,0.76684,0.76689,64000000.0
2008-06-12 16:45:00,0.76682,0.76711,0.76669,0.76711,72400000.0
2008-06-12 16:50:00,0.76722,0.76722,0.76687,0.76707,64000000.0
2008-06-12 16:55:00,0.76706,0.76706,0.76654,0.76676,65600000.0
2008-06-12 17:00:00,0.76667,0.76694,0.76659,0.76686,70800000.0
2008-06-12 17:05:00,0.76701,0.7672,0.76685,0.7672,63800000.0
2008-06-12 17:10:00,0.76717,0.76717,0.76648,0.76656,68200000.0
2008-06-12 17:15:00,0.76646,0.76681,0.76601,0.76664,73600000.0
2008-06-12 17:20:00,0.76664,0.76674,0.76612,0.76655,62400000.0
2008-06-12 17:25:00,0.76657,0.76682,0.76626,0.76659,67200000.0
2008-06-12 17:30:00,0.76665,0.76691,0.76654,0.76682,65000000.0
2008-06-12 17:35:00,0.76679,0.76711,0.76673,0.76705,67200000.0
2008-06-12 17:40:00,0.76709,0.76731,0.76687,0.76719,68800000.0
2008-06-12 17:45:00,0.76694,0.76756,0.76689,0.7675,68800000.0
2008-06-12 17:50:00,0.76726,0.76742,0.76672,0.76693,69200000.0
2008-06-12 17:55:00,0.76686,0.76716,0.7667,0.7667,72400000.0
2008-06-12 18:00:00,0.76697,0.76713,0.76679,0.76699,67200000.0
2008-06-12 18:05:00,0.76709,0.76709,0.76664,0.76689,59200000.0
2008-06-12 18:10:00,0.76692,0.76707,0.76682,0.76685,60800000.0
2008-06-12 18:15:00,0.76683,0.76683,0.76649,0.76649,75200000.0
2008-06-12 18:20:00,0.76645,0.76645,0.76609,0.76613,59600000.0
2008-06-12 18:25:00,0.76616,0.76629,0.76611,0.76625,50600000.0
2008-06-12 18:30:00,0.76628,0.76631,0.76607,0.7662,52800000.0
2008-06-12 18:35:00,0.76623,0.76624,0.76586,0.76606,61200000.0
2008-06-12 18:40:00,0.76602,0.76617,0.76497,0.76601,67200000.0
2008-06-12 18:45:00,0.76608,0.76616,0.76564,0.76564,58600000.0
2008-06-12 18:50:00,0.76515,0.76535,0.76489,0.76526,74000000.0
2008-06-12 18:55:00,0.76523,0.76586,0.76492,0.76585,73600000.0
2008-06-12 19:00:00,0.76579,0.76606,0.76567,0.7659,70800000.0
2008-06-12 19:05:00,0.76598,0.76656,0.76573,0.76625,59600000.0
2008-06-12 19:10:00,0.76624,0.76624,0.76551,0.76552,70400000.0
2008-06-12 19:15:00,0.76565,0.76647,0.76565,0.76644,69600000.0
2008-06-12 19:20:00,0.7662,0.76621,0.76561,0.76561,70800000.0
2008-06-12 19:25:00,0.76599,0.7663,0.7659,0.76629,49600000.0
2008-06-12 19:30:00,0.76632,0.7665,0.7659,0.7659,60600000.0
2008-06-12 19:35:00,0.76591,0.76685,0.76578,0.76604,63400000.0
2008-06-12 19:40:00,0.76613,0.76643,0.76613,0.76642,78800000.0
2008-06-12 19:45:00,0.76636,0.76655,0.76612,0.76624,54800000.0
2008-06-12 19:50:00,0.76618,0.7663,0.76589,0.76618,67200000.0
2008-06-12 19:55:00,0.7663,0.76665,0.76615,0.76652,68800000.0
2008-06-12 20:00:00,0.76655,0.76655,0.76635,0.7665,65600000.0
2008-06-12 20:05:00,0.7664,0.76649,0.76608,0.76626,62400000.0
2008-06-12 20:10:00,0.76612,0.7662,0.76596,0.76603,65600000.0
2008-06-12 20:15:00,0.76604,0.76616,0.76587,0.76597,64000000.0
2008-06-12 20:20:00,0.76598,0.76647,0.76598,0.76642,57600000.0
2008-06-12 20:25:00,0.76636,0.76636,0.766,0.76612,57000000.0
2008-06-12 20:30:00,0.76607,0.76615,0.76582,0.76606,60800000.0
2008-06-12 20:35:00,0.76594,0.76614,0.76538,0.7661,64000000.0
2008-06-12 20:40:00,0.76608,0.76608,0.76502,0.76588,56000000.0
2008-06-12 20:45:00,0.76591,0.76627,0.76568,0.76609,59200000.0
2008-06-12 20:50:00,0.76628,0.76648,0.76624,0.76625,58000000.0
2008-06-12 20:55:00,0.76627,0.76669,0.7655,0.76665,62800000.0
2008-06-12 21:00:00,0.7667,0.76674,0.76641,0.76665,65000000.0
2008-06-12 21:05:00,0.7666,0.76718,0.76654,0.76711,57400000.0
2008-06-12 21:10:00,0.76705,0.76737,0.76697,0.76723,57600000.0
2008-06-12 21:15:00,0.76721,0.76727,0.76678,0.76678,49000000.0
2008-06-12 21:20:00,0.76668,0.76679,0.76654,0.76663,56000000.0
2008-06-12 21:25:00,0.76675,0.76681,0.76573,0.76656,52000000.0
2008-06-12 21:30:00,0.76684,0.76721,0.76644,0.76649,59200000.0
2008-06-12 21:35:00,0.76711,0.76724,0.76645,0.76648,60800000.0
2008-06-12 21:40:00,0.7665,0.76683,0.76641,0.76643,56000000.0
2008-06-12 21:45:00,0.76645,0.76647,0.76547,0.7661,60800000.0
2008-06-12 21:50:00,0.76611,0.76665,0.76607,0.76652,60800000.0
2008-06-12 21:55:00,0.76649,0.76694,0.76638,0.76678,59200000.0
2008-06-12 22:00:00,0.76682,0.76754,0.76679,0.76742,56000000.0
2008-06-12 22:05:00,0.76743,0.76794,0.76718,0.76731,58600000.0
2008-06-12 22:10:00,0.76729,0.76768,0.7672,0.76758,57600000.0
2008-06-12 22:15:00,0.76735,0.76736,0.76675,0.76701,44800000.0
2008-06-12 22:20:00,0.76704,0.76712,0.76658,0.76658,59200000.0
2008-06-12 22:25:00,0.76696,0.76713,0.76695,0.76711,54400000.0
2008-06-12 22:30:00,0.76709,0.76734,0.76696,0.76724,65000000.0
2008-06-12 22:35:00,0.76728,0.76752,0.7671,0.76731,49600000.0
2008-06-12 22:40:00,0.76732,0.76753,0.7671,0.76744,56000000.0
2008-06-12 22:45:00,0.76722,0.76744,0.76701,0.76719,68800000.0
2008-06-12 22:50:00,0.76729,0.76746,0.76715,0.76734,60800000.0
2008-06-12 22:55:00,0.76748,0.76748,0.76561,0.76711,70800000.0
2008-06-12 23:00:00,0.76699,0.76759,0.76696,0.76696,61200000.0
2008-06-12 23:05:00,0.76684,0.76785,0.76684,0.76785,54400000.0
2008-06-12 23:10:00,0.76782,0.76802,0.76741,0.76741,59200000.0
2008-06-12 23:15:00,0.76744,0.7678,0.76713,0.76756,55800000.0
2008-06-12 23:20:00,0.7676,0.76814,0.76654,0.76814,62400000.0
2008-06-12 23:25:00,0.76801,0.76859,0.76801,0.76842,54800000.0
2008-06-12 23:30:00,0.76841,0.76841,0.76792,0.76801,52800000.0
2008-06-12 23:35:00,0.76786,0.76815,0.76781,0.7679,67200000.0
2008-06-12 23:40:00,0.76835,0.76838,0.76783,0.76813,64000000.0
2008-06-12 23:45:00,0.76817,0.76817,0.76792,0.76816,56000000.0
2008-06-12 23:50:00,0.76815,0.76815,0.76732,0.76741,60800000.0
2008-06-12 23:55:00,0.76739,0.76756,0.76726,0.76747,76200000.0
2008-06-13 00:00:00,0.76746,0.76788,0.76746,0.76784,67200000.0
2008-06-13 00:05:00,0.76769,0.7679,0.76757,0.76789,52800000.0
2008-06-13 00:10:00,0.76767,0.76798,0.76638,0.76748,56000000.0
2008-06-13 00:15:00,0.76747,0.76785,0.76638,0.7676,57600000.0
2008-06-13 00:20:00,0.76726,0.76766,0.7672,0.76732,52600000.0
2008-06-13 00:25:00,0.7672,0.76816,0.7672,0.76816,65600000.0
2008-06-13 00:30:00,0.76811,0.76824,0.76747,0.76747,49600000.0
2008-06-13 00:35:00,0.76724,0.76763,0.76715,0.76763,57000000.0
2008-06-13 00:40:00,0.76766,0.76784,0.76649,0.76672,66000000.0
2008-06-13 00:45:00,0.76811,0.76818,0.76573,0.76592,57600000.0
2008-06-13 00:50:00,0.766,0.76755,0.766,0.76755,70400000.0
2008-06-13 00:55:00,0.76739,0.7674,0.76606,0.76619,60800000.0
2008-06-13 01:00:00,0.76619,0.76631,0.76499,0.76505,75200000.0
2008-06-13 01:05:00,0.7651,0.76562,0.76492,0.76554,62800000.0
2008-06-13 01:10:00,0.76544,0.76625,0.76544,0.76609,58600000.0
2008-06-13 01:15:00,0.76582,0.7669,0.76582,0.76682,59200000.0
2008-06-13 01:20:00,0.76612,0.76633,0.7658,0.76606,46400000.0
2008-06-13 01:25:00,0.76621,0.7668,0.76586,0.76623,60800000.0
2008-06-13 01:30:00,0.76535,0.76668,0.76535,0.76608,61600000.0
2008-06-13 01:35:00,0.76615,0.76629,0.76524,0.76616,62800000.0
2008-06-13 01:40:00,0.76617,0.76624,0.76556,0.76556,59200000.0
2008-06-13 01:45:00,0.76606,0.76606,0.76564,0.76591,59200000.0
2008-06-13 01:50:00,0.76576,0.76576,0.7655,0.76562,43200000.0
2008-06-13 01:55:00,0.76571,0.76668,0.76571,0.76659,59200000.0
2008-06-13 02:00:00,0.76598,0.76603,0.76573,0.76578,57600000.0
2008-06-13 02:05:00,0.76578,0.76625,0.76578,0.76621,61200000.0
2008-06-13 02:10:00,0.76611,0.76673,0.7655,0.76618,51200000.0
2008-06-13 02:15:00,0.7662,0.76663,0.76607,0.76648,57600000.0
2008-06-13 02:20:00,0.76641,0.76651,0.76586,0.7661,68800000.0
2008-06-13 02:25:00,0.7661,0.76636,0.7657,0.76581,64000000.0
2008-06-13 02:30:00,0.7659,0.76642,0.76588,0.76637,51200000.0
2008-06-13 02:35:00,0.76628,0.76633,0.76601,0.76614,65600000.0
2008-06-13 02:40:00,0.76621,0.76637,0.76602,0.76616,62400000.0
2008-06-13 02:45:00,0.76633,0.76651,0.76515,0.76645,66600000.0
2008-06-13 02:50:00,0.7663,0.76652,0.76623,0.76646,60800000.0
2008-06-13 02:55:00,0.76641,0.76645,0.7662,0.76627,62400000.0
2008-06-13 03:00:00,0.76633,0.76634,0.76599,0.76599,51600000.0
2008-06-13 03:05:00,0.76606,0.76612,0.76564,0.76612,57600000.0
2008-06-13 03:10:00,0.76605,0.76617,0.76585,0.76617,57600000.0
2008-06-13 03:15:00,0.76613,0.76629,0.76585,0.76615,70400000.0
2008-06-13 03:20:00,0.76622,0.7666,0.76537,0.7661,62800000.0
2008-06-13 03:25:00,0.76618,0.76639,0.76589,0.76601,59200000.0
2008-06-13 03:30:00,0.76583,0.76647,0.76582,0.76627,59200000.0
2008-06-13 03:35:00,0.76639,0.76649,0.76592,0.76649,52800000.0
2008-06-13 03:40:00,0.76635,0.76644,0.76594,0.76603,59200000.0
2008-06-13 03:45:00,0.76641,0.76658,0.76614,0.76626,44200000.0
2008-06-13 03:50:00,0.7662,0.76634,0.76602,0.76607,70400000.0
2008-06-13 03:55:00,0.76626,0.76628,0.76572,0.76616,60800000.0
2008-06-13 04:00:00,0.76602,0.76622,0.76589,0.76599,59200000.0
2008-06-13 04:05:00,0.76589,0.76632,0.76589,0.76616,65600000.0
2008-06-13 04:10:00,0.766,0.76636,0.76588,0.76633,59200000.0
2008-06-13 04:15:00,0.76633,0.76642,0.76614,0.76632,44800000.0
2008-06-13 04:20:00,0.76632,0.76659,0.76591,0.76615,60800000.0
2008-06-13 04:25:00,0.76609,0.76609,0.76572,0.76593,83200000.0
2008-06-13 04:30:00,0.76602,0.7666,0.76602,0.76618,48000000.0
2008-06-13 04:35:00,0.76621,0.7666,0.76617,0.76652,64000000.0
2008-06-13 04:40:00,0.7665,0.76671,0.76632,0.76653,60800000.0
2008-06-13 04:45:00,0.76638,0.76665,0.76626,0.76651,47400000.0
2008-06-13 04:50:00,0.76657,0.7667,0.7663,0.76661,66000000.0
2008-06-13 04:55:00,0.76644,0.76666,0.76612,0.76639,67200000.0
2008-06-13 05:00:00,0.76651,0.76684,0.7664,0.76667,58600000.0
2008-06-13 05:05:00,0.76662,0.76683,0.76642,0.76662,61800000.0
2008-06-13 05:10:00,0.76663,0.76691,0.76653,0.76691,64000000.0
2008-06-13 05:15:00,0.76701,0.76724,0.76686,0.76715,48400000.0
2008-06-13 05:20:00,0.7672,0.76725,0.76655,0.76713,52800000.0
2008-06-13 05:25:00,0.76694,0.76736,0.76684,0.76719,54400000.0
2008-06-13 05:30:00,0.76711,0.76751,0.76607,0.76746,51200000.0
2008-06-13 05:35:00,0.76745,0.76745,0.7665,0.76657,46400000.0
2008-06-13 05:40:00,0.76693,0.76706,0.76634,0.76634,65000000.0
2008-06-13 05:45:00,0.76649,0.76663,0.76556,0.76593,71400000.0
2008-06-13 05:50:00,0.76586,0.76618,0.76572,0.76618,60800000.0
2008-06-13 05:55:00,0.76619,0.76619,0.76535,0.76578,70400000.0
2008-06-13 06:00:00,0.76582,0.76603,0.76502,0.76562,68800000.0
2008-06-13 06:05:00,0.76592,0.7667,0.76559,0.76651,66600000.0
2008-06-13 06:10:00,0.76659,0.76662,0.76603,0.76651,59200000.0
2008-06-13 06:15:00,0.76665,0.76704,0.76662,0.76693,71400000.0
2008-06-13 06:20:00,0.76713,0.76751,0.767,0.76729,54400000.0
2008-06-13 06:25:00,0.76723,0.76738,0.76708,0.76708,51600000.0
2008-06-13 06:30:00,0.76688,0.76732,0.76688,0.76721,53800000.0
2008-06-13 06:35:00,0.76714,0.76744,0.76612,0.76709,59200000.0
2008-06-13 06:40:00,0.76714,0.76757,0.76714,0.7675,62400000.0
2008-06-13 06:45:00,0.76745,0.76809,0.76709,0.7673,62800000.0
2008-06-13 06:50:00,0.76711,0.76722,0.7669,0.76716,60200000.0
2008-06-13 06:55:00,0.76717,0.76749,0.76698,0.76728,51600000.0
2008-06-13 07:00:00,0.76719,0.7676,0.76717,0.7676,67200000.0
2008-06-13 07:05:00,0.7677,0.76809,0.7676,0.76764,56000000.0
2008-06-13 07:10:00,0.76754,0.76775,0.76729,0.76758,62400000.0
2008-06-13 07:15:00,0.76767,0.76796,0.76759,0.76796,65600000.0
2008-06-13 07:20:00,0.76799,0.76799,0.76767,0.76782,58600000.0
2008-06-13 07:25:00,0.76778,0.76781,0.7673,0.76744,65600000.0
2008-06-13 07:30:00,0.76721,0.76733,0.76688,0.76688,72000000.0
2008-06-13 07:35:00,0.76702,0.76725,0.76588,0.76698,47400000.0
2008-06-13 07:40:00,0.76694,0.76711,0.76675,0.76698,68200000.0
2008-06-13 07:45:00,0.76703,0.76715,0.76667,0.76713,66000000.0
2008-06-13 07:50:00,0.76705,0.76705,0.76664,0.76668,57600000.0
2008-06-13 07:55:00,0.76643,0.76686,0.76643,0.76672,59200000.0
2008-06-13 08:00:00,0.76669,0.76738,0.76669,0.76738,62800000.0
2008-06-13 08:05:00,0.76745,0.76803,0.76742,0.76782,68200000.0
2008-06-13 08:10:00,0.76779,0.76779,0.76684,0.76684,67200000.0
2008-06-13 08:15:00,0.76676,0.76736,0.76662,0.76736,56000000.0
2008-06-13 08:20:00,0.76736,0.76744,0.76718,0.76735,56000000.0
2008-06-13 08:25:00,0.76748,0.76748,0.76635,0.76709,68800000.0
2008-06-13 08:30:00,0.76709,0.76709,0.76664,0.76698,72400000.0
2008-06-13 08:35:00,0.76684,0.76698,0.76648,0.7665,110400000.0
2008-06-13 08:40:00,0.7665,0.7667,0.76609,0.76627,69800000.0
2008-06-13 08:45:00,0.76643,0.76699,0.76633,0.76697,96400000.0
2008-06-13 08:50:00,0.76695,0.76695,0.76672,0.76673,169600000.0
2008-06-13 08:55:00,0.76669,0.76673,0.76644,0.76667,80000000.0
2008-06-13 09:00:00,0.76672,0.76721,0.76667,0.7667,99600000.0
2008-06-13 09:05:00,0.76678,0.76702,0.76673,0.76702,119400000.0
2008-06-13 09:10:00,0.76703,0.76706,0.76644,0.76684,120200000.0
2008-06-13 09:15:00,0.76681,0.76706,0.76671,0.76705,136000000.0
2008-06-13 09:20:00,0.76712,0.76719,0.7664,0.76673,94200000.0
2008-06-13 09:25:00,0.76673,0.76734,0.76656,0.7666,133800000.0
2008-06-13 09:30:00,0.76668,0.76695,0.76651,0.76672,128400000.0
2008-06-13 09:35:00,0.76668,0.7668,0.76643,0.76673,283000000.0
2008-06-13 09:40:00,0.76641,0.76722,0.7664,0.76704,297000000.0
2008-06-13 09:45:00,0.76694,0.76707,0.76649,0.76674,102400000.0
2008-06-13 09:50:00,0.76672,0.76679,0.76642,0.76644,328400000.0
2008-06-13 09:55:00,0.76638,0.76638,0.7661,0.76618,252400000.0
2008-06-13 10:00:00,0.76615,0.7667,0.76615,0.76639,286800000.0
2008-06-13 10:05:00,0.76611,0.76618,0.76568,0.76575,201000000.0
2008-06-13 10:10:00,0.76576,0.76576,0.76532,0.76571,265800000.0
2008-06-13 10:15:00,0.76606,0.76648,0.76601,0.76616,174800000.0
2008-06-13 10:20:00,0.76616,0.76623,0.76587,0.76612,271400000.0
2008-06-13 10:25:00,0.76627,0.76669,0.76609,0.76657,274400000.0
2008-06-13 10:30:00,0.76655,0.76655,0.76605,0.76652,169000000.0
2008-06-13 10:35:00,0.76667,0.76667,0.76583,0.76583,94800000.0
2008-06-13 10:40:00,0.76543,0.76586,0.76543,0.76585,170000000.0
2008-06-13 10:45:00,0.76584,0.76609,0.76529,0.76536,186600000.0
2008-06-13 10:50:00,0.7655,0.7655,0.76482,0.7649,219200000.0
2008-06-13 10:55:00,0.76497,0.7653,0.76477,0.76522,304000000.0
2008-06-13 11:00:00,0.76545,0.76567,0.7652,0.76537,250000000.0
2008-06-13 11:05:00,0.76538,0.7656,0.76502,0.76545,198400000.0
2008-06-13 11:10:00,0.76543,0.76608,0.76536,0.76608,304200000.0
2008-06-13 11:15:00,0.7661,0.76625,0.76591,0.76612,228200000.0
2008-06-13 11:20:00,0.7658,0.76608,0.7658,0.76602,243800000.0
2008-06-13 11:25:00,0.76603,0.76603,0.7653,0.76531,246800000.0
2008-06-13 11:30:00,0.76552,0.76605,0.76552,0.76571,129600000.0
2008-06-13 11:35:00,0.76571,0.76613,0.76564,0.76593,193000000.0
2008-06-13 11:40:00,0.76588,0.76614,0.76565,0.76571,167400000.0
2008-06-13 11:45:00,0.76559,0.76563,0.76522,0.76523,141200000.0
2008-06-13 11:50:00,0.76531,0.76585,0.76521,0.76565,189200000.0
2008-06-13 11:55:00,0.76551,0.76551,0.76494,0.7653,213600000.0
2008-06-13 12:00:00,0.76534,0.7664,0.76534,0.7664,110400000.0
2008-06-13 12:05:00,0.76644,0.76688,0.76634,0.76678,130000000.0
2008-06-13 12:10:00,0.76675,0.76684,0.76638,0.76648,137600000.0
2008-06-13 12:15:00,0.7665,0.76678,0.76641,0.76648,183400000.0
2008-06-13 12:20:00,0.7664,0.76644,0.76577,0.76589,200400000.0
2008-06-13 12:25:00,0.76601,0.76654,0.76492,0.76494,252400000.0
2008-06-13 12:30:00,0.76588,0.76599,0.76481,0.76552,187200000.0
2008-06-13 12:35:00,0.76531,0.76532,0.76471,0.76478,152000000.0
2008-06-13 12:40:00,0.76474,0.76492,0.7642,0.76463,88000000.0
2008-06-13 12:45:00,0.76453,0.7649,0.76445,0.76465,197800000.0
2008-06-13 12:50:00,0.76469,0.76513,0.76453,0.76478,120000000.0
2008-06-13 12:55:00,0.76482,0.76497,0.7642,0.76426,108200000.0
2008-06-13 13:00:00,0.76429,0.76461,0.76413,0.76429,88000000.0
2008-06-13 13:05:00,0.76445,0.76483,0.76444,0.76473,124200000.0
2008-06-13 13:10:00,0.76475,0.76501,0.76457,0.76482,105000000.0
2008-06-13 13:15:00,0.76484,0.76488,0.76424,0.76432,181200000.0
2008-06-13 13:20:00,0.76426,0.76431,0.7637,0.76388,144000000.0
2008-06-13 13:25:00,0.76383,0.76405,0.76354,0.76354,141200000.0
2008-06-13 13:30:00,0.76348,0.76402,0.76343,0.76356,206200000.0
2008-06-13 13:35:00,0.76351,0.76376,0.7634,0.76369,126400000.0
2008-06-13 13:40:00,0.76346,0.7639,0.76344,0.76367,86200000.0
2008-06-13 13:45:00,0.76384,0.76442,0.76382,0.76435,101200000.0
2008-06-13 13:50:00,0.76427,0.76427,0.76367,0.7637,93600000.0
2008-06-13 13:55:00,0.76391,0.76466,0.76383,0.76459,139200000.0
2008-06-13 14:00:00,0.76454,0.76497,0.76447,0.76493,67200000.0
2008-06-13 14:05:00,0.76502,0.76578,0.76502,0.76578,113600000.0
2008-06-13 14:10:00,0.76572,0.76575,0.76539,0.76575,137600000.0
2008-06-13 14:15:00,0.76609,0.76621,0.76567,0.76578,91600000.0
2008-06-13 14:20:00,0.76572,0.76572,0.76521,0.7657,69200000.0
2008-06-13 14:25:00,0.76575,0.76581,0.76531,0.76537,72000000.0
2008-06-13 14:30:00,0.76461,0.76571,0.76461,0.76537,64000000.0
2008-06-13 14:35:00,0.76563,0.76636,0.76559,0.76632,62400000.0
2008-06-13 14:40:00,0.76639,0.7667,0.76584,0.76584,78400000.0
2008-06-13 14:45:00,0.7658,0.76718,0.7658,0.76718,52200000.0
2008-06-13 14:50:00,0.76711,0.76713,0.76656,0.76667,73600000.0
2008-06-13 14:55:00,0.76635,0.76723,0.76594,0.76723,60800000.0
2008-06-13 15:00:00,0.76737,0.76743,0.76685,0.76711,70400000.0
2008-06-13 15:05:00,0.76675,0.76706,0.76627,0.76697,69800000.0
2008-06-13 15:10:00,0.76674,0.76737,0.76674,0.76704,67600000.0
2008-06-13 15:15:00,0.76716,0.76716,0.76667,0.76679,72000000.0
2008-06-13 15:20:00,0.76685,0.76703,0.76609,0.7661,68200000.0
2008-06-13 15:25:00,0.76606,0.76645,0.76606,0.76631,62400000.0
2008-06-13 15:30:00,0.76625,0.76633,0.76518,0.76625,62400000.0
2008-06-13 15:35:00,0.76628,0.76638,0.7652,0.76628,72000000.0
2008-06-13 15:40:00,0.76658,0.76689,0.76613,0.76681,81600000.0
2008-06-13 15:45:00,0.76688,0.76708,0.76647,0.76693,77200000.0
2008-06-13 15:50:00,0.76691,0.76697,0.76651,0.76684,65600000.0
2008-06-13 15:55:00,0.7669,0.76777,0.76661,0.76767,75200000.0
2008-06-13 16:00:00,0.76778,0.76779,0.7675,0.7675,59200000.0
2008-06-13 16:05:00,0.76752,0.76821,0.7666,0.76809,70400000.0
2008-06-13 16:10:00,0.76806,0.76806,0.76762,0.76793,67600000.0
2008-06-13 16:15:00,0.76797,0.76818,0.76777,0.76777,70400000.0
2008-06-13 16:20:00,0.76773,0.76819,0.76773,0.76793,67200000.0
2008-06-13 16:25:00,0.76775,0.76797,0.76751,0.76776,75200000.0
2008-06-13 16:30:00,0.76774,0.76793,0.76756,0.76785,61200000.0
2008-06-13 16:35:00,0.76791,0.76798,0.76728,0.76728,61200000.0
2008-06-13 16:40:00,0.76742,0.76763,0.76715,0.76731,64400000.0
2008-06-13 16:45:00,0.76711,0.76825,0.76711,0.76819,72000000.0
2008-06-13 16:50:00,0.76819,0.76864,0.768,0.76862,64000000.0
2008-06-13 16:55:00,0.76861,0.76863,0.76823,0.76834,66000000.0
2008-06-13 17:00:00,0.76829,0.76829,0.76784,0.76797,70400000.0
2008-06-13 17:05:00,0.7681,0.76816,0.76754,0.768,64000000.0
2008-06-13 17:10:00,0.76797,0.76886,0.76783,0.76884,68600000.0
2008-06-13 17:15:00,0.76894,0.76954,0.76882,0.76947,73600000.0
2008-06-13 17:20:00,0.76953,0.76977,0.76887,0.76975,61800000.0
2008-06-13 17:25:00,0.77005,0.77069,0.76979,0.7706,68000000.0
2008-06-13 17:30:00,0.77054,0.77054,0.7698,0.76987,65600000.0
2008-06-13 17:35:00,0.76996,0.77015,0.7695,0.76963,67200000.0
2008-06-13 17:40:00,0.76968,0.76992,0.76948,0.76973,68800000.0
2008-06-13 17:45:00,0.76997,0.77129,0.76996,0.77129,68800000.0
2008-06-13 17:50:00,0.77098,0.77134,0.7709,0.7711,68800000.0
2008-06-13 17:55:00,0.771,0.7711,0.7709,0.77099,71400000.0
2008-06-13 18:00:00,0.77098,0.771,0.7707,0.77088,67200000.0
2008-06-13 18:05:00,0.77077,0.77077,0.77022,0.77024,59200000.0
2008-06-13 18:10:00,0.76996,0.77036,0.76995,0.77036,60600000.0
2008-06-13 18:15:00,0.7705,0.77052,0.77028,0.77031,75200000.0
2008-06-13 18:20:00,0.77036,0.77041,0.77019,0.77024,59200000.0
2008-06-13 18:25:00,0.77022,0.77095,0.77021,0.77072,65000000.0
2008-06-13 18:30:00,0.77056,0.77091,0.77035,0.77091,65400000.0
2008-06-13 18:35:00,0.77099,0.77121,0.77079,0.77114,61200000.0
2008-06-13 18:40:00,0.77143,0.77148,0.7699,0.77096,67200000.0
2008-06-13 18:45:00,0.77102,0.77154,0.771,0.77129,59200000.0
2008-06-13 18:50:00,0.77121,0.77144,0.77117,0.77127,73600000.0
2008-06-13 18:55:00,0.77132,0.77178,0.77122,0.77172,73600000.0
2008-06-13 19:00:00,0.77184,0.77188,0.77149,0.77181,69800000.0
2008-06-13 19:05:00,0.77181,0.77185,0.7713,0.77139,59200000.0
2008-06-13 19:10:00,0.77137,0.77145,0.77108,0.7712,70200000.0
2008-06-13 19:15:00,0.77129,0.77161,0.77111,0.77161,68800000.0
2008-06-13 19:20:00,0.77155,0.77168,0.77108,0.77111,70400000.0
2008-06-13 19:25:00,0.77122,0.77139,0.77059,0.77112,61800000.0
2008-06-13 19:30:00,0.77062,0.77115,0.77062,0.77101,60800000.0
2008-06-13 19:35:00,0.77107,0.77152,0.77107,0.77152,64800000.0
2008-06-13 19:40:00,0.77162,0.7718,0.77141,0.77163,78400000.0
2008-06-13 19:45:00,0.77165,0.77178,0.77152,0.77177,60200000.0
2008-06-13 19:50:00,0.77187,0.77196,0.77175,0.77193,67200000.0
2008-06-13 19:55:00,0.77195,0.77195,0.77172,0.77174,68600000.0
2008-06-13 20:00:00,0.77196,0.77196,0.77146,0.7715,65600000.0
2008-06-13 20:05:00,0.77144,0.77162,0.77137,0.77153,61800000.0
2008-06-13 20:10:00,0.7715,0.77224,0.77099,0.77224,65600000.0
2008-06-13 20:15:00,0.77155,0.77158,0.77093,0.77093,73000000.0
2008-06-13 20:20:00,0.7712,0.77138,0.77082,0.77097,57600000.0
2008-06-13 20:25:00,0.77118,0.77118,0.77088,0.771,57600000.0
2008-06-13 20:30:00,0.77076,0.77096,0.77072,0.77086,24000000.0
2008-06-13 20:35:00,0.77093,0.77118,0.77079,0.77091,57600000.0
2008-06-13 20:40:00,0.77065,0.77072,0.76967,0.77052,56000000.0
2008-06-13 20:45:00,0.77054,0.77067,0.77036,0.77045,59200000.0
2008-06-13 20:50:00,0.7704,0.77057,0.7698,0.76982,57600000.0
2008-06-13 20:55:00,0.77027,0.7706,0.76885,0.77055,62400000.0
2008-06-13 21:00:00,0.77053,0.77074,0.77009,0.77056,65000000.0
2008-06-13 21:05:00,0.77054,0.77099,0.77023,0.77055,60800000.0
2008-06-13 21:10:00,0.77052,0.77073,0.7704,0.77048,44800000.0
2008-06-13 21:15:00,0.77068,0.77098,0.77035,0.77087,57600000.0
2008-06-13 21:20:00,0.77086,0.77096,0.77021,0.77033,57600000.0
2008-06-13 21:25:00,0.77067,0.77122,0.7696,0.77022,62400000.0
2008-06-13 21:30:00,0.77047,0.77047,0.77012,0.77032,59200000.0
2008-06-13 21:35:00,0.77007,0.77066,0.76963,0.76963,60800000.0
2008-06-13 21:40:00,0.77031,0.77059,0.77,0.77053,46400000.0
2008-06-13 21:45:00,0.77012,0.77055,0.76999,0.77009,59200000.0
2008-06-13 21:50:00,0.77008,0.77042,0.77001,0.77016,60800000.0
2008-06-13 21:55:00,0.77026,0.77067,0.77024,0.77052,59600000.0
2008-06-13 22:00:00,0.77063,0.77066,0.77025,0.77029,56000000.0
2008-06-13 22:05:00,0.7704,0.77101,0.77039,0.77098,59200000.0
2008-06-13 22:10:00,0.77094,0.77119,0.77093,0.77112,54200000.0
2008-06-13 22:15:00,0.77086,0.77174,0.77086,0.77095,47200000.0
2008-06-13 22:20:00,0.77086,0.77133,0.77079,0.77099,59200000.0
2008-06-13 22:25:00,0.77076,0.77081,0.77009,0.77028,54400000.0
2008-06-13 22:30:00,0.77,0.77073,0.77,0.77045,66000000.0
2008-06-13 22:35:00,0.77039,0.77092,0.77017,0.77092,49600000.0
2008-06-13 22:40:00,0.77108,0.77122,0.77082,0.7711,56000000.0
2008-06-13 22:45:00,0.77124,0.77158,0.77122,0.77145,68800000.0
2008-06-13 22:50:00,0.77137,0.77159,0.77133,0.7715,60800000.0
2008-06-13 22:55:00,0.77158,0.77158,0.77001,0.77066,70400000.0
2008-06-15 23:00:00,0.77156,0.77161,0.7711,0.77118,25600000.0
2008-06-15 23:05:00,0.77153,0.77207,0.77123,0.77125,54400000.0
2008-06-15 23:10:00,0.77198,0.77277,0.77066,0.77175,49600000.0
2008-06-15 23:15:00,0.77144,0.77226,0.77136,0.77214,44800000.0
2008-06-15 23:20:00,0.77166,0.77185,0.77065,0.77175,47400000.0
2008-06-15 23:25:00,0.7719,0.77196,0.77185,0.77196,27200000.0
2008-06-15 23:30:00,0.77157,0.7722,0.77153,0.77208,44800000.0
2008-06-15 23:35:00,0.77187,0.77228,0.77187,0.77204,38400000.0
2008-06-15 23:40:00,0.7723,0.7723,0.77206,0.77216,37200000.0
2008-06-15 23:45:00,0.772,0.7724,0.7718,0.7724,38400000.0
2008-06-15 23:50:00,0.77251,0.77364,0.77232,0.77238,51600000.0
2008-06-15 23:55:00,0.77278,0.773,0.77233,0.77246,76800000.0
2008-06-16 00:00:00,0.77241,0.77317,0.77241,0.7729,67200000.0
2008-06-16 00:05:00,0.77303,0.77303,0.77146,0.77232,56000000.0
2008-06-16 00:10:00,0.77236,0.77266,0.77158,0.77245,56000000.0
2008-06-16 00:15:00,0.77242,0.77246,0.77103,0.77212,57600000.0
2008-06-16 00:20:00,0.77213,0.77217,0.77193,0.77212,46400000.0
2008-06-16 00:25:00,0.77199,0.77217,0.77174,0.77217,58000000.0
2008-06-16 00:30:00,0.77208,0.7724,0.77206,0.77225,49600000.0
2008-06-16 00:35:00,0.77228,0.77237,0.77191,0.77202,56000000.0
2008-06-16 00:40:00,0.77199,0.77221,0.77181,0.77204,65600000.0
2008-06-16 00:45:00,0.77174,0.77266,0.77174,0.77217,60800000.0
2008-06-16 00:50:00,0.77203,0.77302,0.77192,0.77196,69200000.0
2008-06-16 00:55:00,0.77208,0.77228,0.77173,0.7722,41600000.0
2008-06-16 01:00:00,0.77197,0.77212,0.7715,0.77174,75200000.0
2008-06-16 01:05:00,0.77184,0.77191,0.77159,0.77159,61800000.0
2008-06-16 01:10:00,0.77155,0.77169,0.77126,0.77145,58600000.0
2008-06-16 01:15:00,0.77173,0.77189,0.77138,0.7714,58600000.0
2008-06-16 01:20:00,0.77135,0.77176,0.7713,0.77161,59600000.0
2008-06-16 01:25:00,0.77168,0.77168,0.77126,0.7714,59200000.0
2008-06-16 01:30:00,0.77055,0.7719,0.77055,0.77124,53200000.0
2008-06-16 01:35:00,0.77126,0.77173,0.77055,0.77156,62400000.0
2008-06-16 01:40:00,0.77161,0.77224,0.77152,0.77194,59600000.0
2008-06-16 01:45:00,0.77171,0.77219,0.77163,0.77211,59200000.0
2008-06-16 01:50:00,0.7721,0.7721,0.77152,0.77201,55800000.0
2008-06-16 01:55:00,0.77211,0.77214,0.7717,0.77202,62800000.0
2008-06-16 02:00:00,0.77206,0.7722,0.77171,0.77171,56000000.0
2008-06-16 02:05:00,0.77174,0.77188,0.77143,0.77175,60800000.0
2008-06-16 02:10:00,0.77157,0.77171,0.77127,0.7714,51200000.0
2008-06-16 02:15:00,0.77121,0.77165,0.77106,0.77165,54400000.0
2008-06-16 02:20:00,0.77132,0.77176,0.77132,0.77149,59200000.0
2008-06-16 02:25:00,0.77137,0.77138,0.77089,0.77093,64000000.0
2008-06-16 02:30:00,0.77093,0.77145,0.77091,0.77142,48000000.0
2008-06-16 02:35:00,0.77137,0.77163,0.7711,0.77157,65000000.0
2008-06-16 02:40:00,0.7715,0.772,0.77147,0.77179,70400000.0
2008-06-16 02:45:00,0.77169,0.77236,0.77108,0.77217,66600000.0
2008-06-16 02:50:00,0.77226,0.77243,0.77198,0.77216,65600000.0
2008-06-16 02:55:00,0.77224,0.77224,0.77139,0.77148,62400000.0
2008-06-16 03:00:00,0.77176,0.77205,0.7714,0.7719,54200000.0
2008-06-16 03:05:00,0.77173,0.77173,0.77126,0.77152,58000000.0
2008-06-16 03:10:00,0.77157,0.77164,0.77084,0.77095,72000000.0
2008-06-16 03:15:00,0.77087,0.77097,0.77079,0.77087,63400000.0
2008-06-16 03:20:00,0.77081,0.77138,0.77073,0.7711,62400000.0
2008-06-16 03:25:00,0.77112,0.77112,0.77083,0.77087,59200000.0
2008-06-16 03:30:00,0.77094,0.77094,0.77041,0.77085,52800000.0
2008-06-16 03:35:00,0.77078,0.77091,0.77062,0.77085,61200000.0
2008-06-16 03:40:00,0.77079,0.77142,0.77072,0.77126,57600000.0
2008-06-16 03:45:00,0.77126,0.77144,0.77107,0.77141,44800000.0
2008-06-16 03:50:00,0.77122,0.77157,0.77087,0.77101,69800000.0
2008-06-16 03:55:00,0.77153,0.77156,0.77089,0.77136,60600000.0
2008-06-16 04:00:00,0.77136,0.77172,0.7711,0.7717,58600000.0
2008-06-16 04:05:00,0.77167,0.77184,0.77144,0.77171,60800000.0
2008-06-16 04:10:00,0.7715,0.77181,0.77124,0.77173,46400000.0
2008-06-16 04:15:00,0.77174,0.77199,0.77158,0.77171,73600000.0
2008-06-16 04:20:00,0.7715,0.77186,0.7715,0.77169,48000000.0
2008-06-16 04:25:00,0.77168,0.77184,0.77154,0.77165,83200000.0
2008-06-16 04:30:00,0.77134,0.77183,0.77128,0.77142,57600000.0
2008-06-16 04:35:00,0.7713,0.77172,0.7713,0.77166,63400000.0
2008-06-16 04:40:00,0.77167,0.77173,0.77138,0.77168,69800000.0
2008-06-16 04:45:00,0.7716,0.77211,0.77136,0.77153,48000000.0
2008-06-16 04:50:00,0.77162,0.77162,0.77143,0.77146,52800000.0
2008-06-16 04:55:00,0.77145,0.77179,0.77137,0.77148,66600000.0
2008-06-16 05:00:00,0.77156,0.7717,0.7711,0.77134,58600000.0
2008-06-16 05:05:00,0.77119,0.77151,0.77111,0.77151,62400000.0
2008-06-16 05:10:00,0.77148,0.77163,0.77104,0.77155,64000000.0
2008-06-16 05:15:00,0.77158,0.77184,0.77158,0.77164,46400000.0
2008-06-16 05:20:00,0.77177,0.77192,0.77134,0.77162,52800000.0
2008-06-16 05:25:00,0.77123,0.77182,0.77121,0.77166,56000000.0
2008-06-16 05:30:00,0.77155,0.77182,0.7703,0.7716,56000000.0
2008-06-16 05:35:00,0.77173,0.77192,0.77138,0.77177,46400000.0
2008-06-16 05:40:00,0.77161,0.77182,0.77142,0.77173,52800000.0
2008-06-16 05:45:00,0.7713,0.77198,0.7713,0.77198,72000000.0
2008-06-16 05:50:00,0.77189,0.77215,0.77179,0.77207,60800000.0
2008-06-16 05:55:00,0.77206,0.77215,0.77198,0.77209,51200000.0
2008-06-16 06:00:00,0.77216,0.7723,0.77124,0.77212,68800000.0
2008-06-16 06:05:00,0.77214,0.77254,0.77133,0.77254,67200000.0
2008-06-16 06:10:00,0.77273,0.77288,0.77266,0.77279,46800000.0
2008-06-16 06:15:00,0.77277,0.7732,0.7727,0.77306,72000000.0
2008-06-16 06:20:00,0.77321,0.77321,0.77264,0.77279,54400000.0
2008-06-16 06:25:00,0.7726,0.7729,0.7726,0.77288,51600000.0
2008-06-16 06:30:00,0.77235,0.77276,0.7722,0.7722,59200000.0
2008-06-16 06:35:00,0.77169,0.77224,0.77084,0.7717,59200000.0
2008-06-16 06:40:00,0.77216,0.77233,0.7717,0.77223,62400000.0
2008-06-16 06:45:00,0.77183,0.77223,0.77183,0.77211,75200000.0
2008-06-16 06:50:00,0.77217,0.77228,0.77165,0.77165,57600000.0
2008-06-16 06:55:00,0.77212,0.77218,0.77152,0.77191,60800000.0
2008-06-16 07:00:00,0.77206,0.77213,0.77179,0.77179,57600000.0
2008-06-16 07:05:00,0.77166,0.77201,0.77155,0.77181,56400000.0
2008-06-16 07:10:00,0.77173,0.77204,0.77139,0.77201,62400000.0
2008-06-16 07:15:00,0.77213,0.77268,0.77184,0.77184,64000000.0
2008-06-16 07:20:00,0.77177,0.77185,0.7714,0.77148,52800000.0
2008-06-16 07:25:00,0.77181,0.77209,0.77172,0.77178,69200000.0
2008-06-16 07:30:00,0.77168,0.7718,0.77114,0.77128,72000000.0
2008-06-16 07:35:00,0.77139,0.77172,0.77017,0.77124,65400000.0
2008-06-16 07:40:00,0.77126,0.77168,0.77089,0.77166,68800000.0
2008-06-16 07:45:00,0.77184,0.77185,0.77127,0.77138,65600000.0
2008-06-16 07:50:00,0.77141,0.77154,0.77092,0.77092,58000000.0
2008-06-16 07:55:00,0.77078,0.77132,0.77077,0.77132,59600000.0
2008-06-16 08:00:00,0.77127,0.77155,0.77096,0.77155,62400000.0
2008-06-16 08:05:00,0.77148,0.77148,0.77083,0.77117,68200000.0
2008-06-16 08:10:00,0.7711,0.77133,0.77102,0.77125,67200000.0
2008-06-16 08:15:00,0.77125,0.77139,0.7706,0.77103,56000000.0
2008-06-16 08:20:00,0.77117,0.77117,0.77007,0.77019,59200000.0
2008-06-16 08:25:00,0.77016,0.77101,0.77016,0.77093,68800000.0
2008-06-16 08:30:00,0.77088,0.77118,0.77075,0.77098,71400000.0
2008-06-16 08:35:00,0.77124,0.77141,0.7709,0.77136,111200000.0
2008-06-16 08:40:00,0.77131,0.77132,0.76991,0.76996,70400000.0
2008-06-16 08:45:00,0.77008,0.77072,0.76998,0.77063,107600000.0
2008-06-16 08:50:00,0.77068,0.7708,0.77012,0.77012,169600000.0
2008-06-16 08:55:00,0.77019,0.77056,0.77011,0.77056,80000000.0
2008-06-16 09:00:00,0.77056,0.77085,0.77044,0.77083,98600000.0
2008-06-16 09:05:00,0.7708,0.77107,0.76995,0.77066,118800000.0
2008-06-16 09:10:00,0.77078,0.77127,0.77071,0.77118,120000000.0
2008-06-16 09:15:00,0.77114,0.77147,0.77072,0.77146,136400000.0
2008-06-16 09:20:00,0.77158,0.77166,0.77114,0.77136,93800000.0
2008-06-16 09:25:00,0.77135,0.77162,0.77116,0.77156,133600000.0
2008-06-16 09:30:00,0.77156,0.77178,0.7713,0.77165,128000000.0
2008-06-16 09:35:00,0.77163,0.77169,0.77112,0.77119,283600000.0
2008-06-16 09:40:00,0.7713,0.77167,0.7713,0.7715,298000000.0
2008-06-16 09:45:00,0.77136,0.7717,0.77135,0.7714,102400000.0
2008-06-16 09:50:00,0.7714,0.77173,0.77125,0.77173,328200000.0
2008-06-16 09:55:00,0.77175,0.77195,0.77167,0.77179,253200000.0
2008-06-16 10:00:00,0.77167,0.77187,0.77167,0.77182,286400000.0
2008-06-16 10:05:00,0.77183,0.7723,0.77183,0.77201,202400000.0
2008-06-16 10:10:00,0.77238,0.77247,0.77178,0.77178,265600000.0
2008-06-16 10:15:00,0.77187,0.77193,0.77123,0.77138,174400000.0
2008-06-16 10:20:00,0.77112,0.77148,0.77103,0.77106,271400000.0
2008-06-16 10:25:00,0.77111,0.77172,0.7711,0.77138,274000000.0
2008-06-16 10:30:00,0.77139,0.77169,0.77123,0.77166,169600000.0
2008-06-16 10:35:00,0.77175,0.77181,0.77132,0.77181,94600000.0
2008-06-16 10:40:00,0.77169,0.77181,0.7714,0.77169,170000000.0
2008-06-16 10:45:00,0.77177,0.77243,0.77174,0.77221,187600000.0
2008-06-16 10:50:00,0.77232,0.77303,0.77232,0.77277,219200000.0
2008-06-16 10:55:00,0.7727,0.77294,0.77236,0.77293,304400000.0
2008-06-16 11:00:00,0.7729,0.77292,0.77184,0.77199,250000000.0
2008-06-16 11:05:00,0.77206,0.77233,0.77199,0.77233,198400000.0
2008-06-16 11:10:00,0.7724,0.77305,0.7724,0.77251,304000000.0
2008-06-16 11:15:00,0.77254,0.77268,0.77224,0.77245,227600000.0
2008-06-16 11:20:00,0.77235,0.77245,0.77185,0.77245,244400000.0
2008-06-16 11:25:00,0.77227,0.77258,0.77213,0.7725,248800000.0
2008-06-16 11:30:00,0.77232,0.77283,0.77232,0.77241,129600000.0
2008-06-16 11:35:00,0.77241,0.77297,0.7718,0.77224,182400000.0
2008-06-16 11:40:00,0.77245,0.77253,0.77226,0.77226,166800000.0
2008-06-16 11:45:00,0.77236,0.7727,0.77221,0.7723,140600000.0
2008-06-16 11:50:00,0.77235,0.77236,0.77178,0.77192,189200000.0
2008-06-16 11:55:00,0.77206,0.77253,0.77199,0.7722,213800000.0
2008-06-16 12:00:00,0.77229,0.77232,0.77187,0.77216,118400000.0
2008-06-16 12:05:00,0.77212,0.77219,0.77168,0.77195,129600000.0
2008-06-16 12:10:00,0.77205,0.77226,0.7717,0.77183,136400000.0
2008-06-16 12:15:00,0.77147,0.77189,0.77133,0.7715,184600000.0
2008-06-16 12:20:00,0.77187,0.77209,0.77183,0.77198,199800000.0
2008-06-16 12:25:00,0.77198,0.77198,0.77017,0.77055,252000000.0
2008-06-16 12:30:00,0.7717,0.77186,0.7707,0.77172,187600000.0
2008-06-16 12:35:00,0.77178,0.77232,0.77175,0.77232,152800000.0
2008-06-16 12:40:00,0.77241,0.77292,0.7724,0.77289,88400000.0
2008-06-16 12:45:00,0.7729,0.7729,0.77175,0.77175,198400000.0
2008-06-16 12:50:00,0.7718,0.77221,0.77173,0.77221,120400000.0
2008-06-16 12:55:00,0.77217,0.77226,0.7718,0.77187,108800000.0
2008-06-16 13:00:00,0.77182,0.77259,0.77167,0.77259,88000000.0
2008-06-16 13:05:00,0.77256,0.77272,0.77236,0.77272,124200000.0
2008-06-16 13:10:00,0.7725,0.77285,0.77246,0.77273,105000000.0
2008-06-16 13:15:00,0.77278,0.77284,0.77248,0.77261,180600000.0
2008-06-16 13:20:00,0.77253,0.77315,0.77253,0.77315,143800000.0
2008-06-16 13:25:00,0.77296,0.77344,0.77296,0.77312,140200000.0
2008-06-16 13:30:00,0.77297,0.77329,0.77297,0.77317,205200000.0
2008-06-16 13:35:00,0.77321,0.77334,0.7728,0.77323,126400000.0
2008-06-16 13:40:00,0.77332,0.77343,0.77315,0.77336,86800000.0
2008-06-16 13:45:00,0.77333,0.77382,0.77316,0.77382,102800000.0
2008-06-16 13:50:00,0.77377,0.77377,0.77321,0.77326,92800000.0
2008-06-16 13:55:00,0.77316,0.77361,0.77311,0.77342,139000000.0
2008-06-16 14:00:00,0.77346,0.77376,0.77306,0.77306,67200000.0
2008-06-16 14:05:00,0.77315,0.77378,0.77315,0.77332,114000000.0
2008-06-16 14:10:00,0.77329,0.77408,0.77321,0.77355,137400000.0
2008-06-16 14:15:00,0.77346,0.77354,0.77285,0.77291,91600000.0
2008-06-16 14:20:00,0.77299,0.77343,0.77288,0.77343,70400000.0
2008-06-16 14:25:00,0.7733,0.7733,0.77221,0.77221,72000000.0
2008-06-16 14:30:00,0.7722,0.77321,0.77219,0.7731,64000000.0
2008-06-16 14:35:00,0.77317,0.77374,0.77298,0.77366,62400000.0
2008-06-16 14:40:00,0.77361,0.77366,0.77335,0.77364,77800000.0
2008-06-16 14:45:00,0.7736,0.77362,0.77343,0.77352,52800000.0
2008-06-16 14:50:00,0.77323,0.77416,0.7729,0.77291,63400000.0
2008-06-16 14:55:00,0.77279,0.77279,0.77168,0.77196,60800000.0
2008-06-16 15:00:00,0.77173,0.7723,0.77122,0.77124,70400000.0
2008-06-16 15:05:00,0.77085,0.7709,0.76995,0.77055,70400000.0
2008-06-16 15:10:00,0.77067,0.77076,0.76998,0.77037,67200000.0
2008-06-16 15:15:00,0.77037,0.77073,0.7702,0.77073,72000000.0
2008-06-16 15:20:00,0.7707,0.7707,0.76937,0.76999,68200000.0
2008-06-16 15:25:00,0.77004,0.77039,0.76967,0.7699,62800000.0
2008-06-16 15:30:00,0.76971,0.76971,0.76857,0.76962,62800000.0
2008-06-16 15:35:00,0.76964,0.77013,0.76901,0.76968,72000000.0
2008-06-16 15:40:00,0.76966,0.77026,0.76966,0.76996,81600000.0
2008-06-16 15:45:00,0.76992,0.77008,0.76927,0.76941,77200000.0
2008-06-16 15:50:00,0.76943,0.76952,0.76919,0.76952,65600000.0
2008-06-16 15:55:00,0.76958,0.76973,0.76854,0.76961,75200000.0
2008-06-16 16:00:00,0.76975,0.76987,0.76945,0.76987,59200000.0
2008-06-16 16:05:00,0.76986,0.77019,0.76913,0.76987,70400000.0
2008-06-16 16:10:00,0.7698,0.76995,0.76922,0.76935,67200000.0
2008-06-16 16:15:00,0.7693,0.7693,0.76877,0.76908,70800000.0
2008-06-16 16:20:00,0.76902,0.7692,0.76852,0.7687,67200000.0
2008-06-16 16:25:00,0.76861,0.76871,0.7683,0.7684,75200000.0
2008-06-16 16:30:00,0.76835,0.76846,0.76773,0.76779,60800000.0
2008-06-16 16:35:00,0.76778,0.76849,0.76765,0.76847,62400000.0
2008-06-16 16:40:00,0.76851,0.76851,0.76784,0.76786,64000000.0
2008-06-16 16:45:00,0.76787,0.76841,0.76776,0.76787,72000000.0
2008-06-16 16:50:00,0.76795,0.76847,0.76795,0.76844,64000000.0
2008-06-16 16:55:00,0.7685,0.76852,0.76801,0.76846,65600000.0
2008-06-16 17:00:00,0.76838,0.76845,0.76806,0.76835,70400000.0
2008-06-16 17:05:00,0.76837,0.76837,0.76754,0.7678,64400000.0
2008-06-16 17:10:00,0.7677,0.7677,0.76686,0.76707,68800000.0
2008-06-16 17:15:00,0.76719,0.76769,0.76719,0.76747,73400000.0
2008-06-16 17:20:00,0.76744,0.76774,0.76734,0.76738,62400000.0
2008-06-16 17:25:00,0.76744,0.76791,0.76731,0.76772,67600000.0
2008-06-16 17:30:00,0.76765,0.76786,0.76764,0.7677,65600000.0
2008-06-16 17:35:00,0.76764,0.76784,0.76751,0.76784,67200000.0
2008-06-16 17:40:00,0.76762,0.76823,0.76737,0.76817,68800000.0
2008-06-16 17:45:00,0.76813,0.76827,0.768,0.76816,69200000.0
2008-06-16 17:50:00,0.76797,0.76858,0.76797,0.76817,68200000.0
2008-06-16 17:55:00,0.7681,0.76837,0.76795,0.76822,72000000.0
2008-06-16 18:00:00,0.76813,0.76813,0.76778,0.76801,67200000.0
2008-06-16 18:05:00,0.76802,0.76854,0.76782,0.76854,59200000.0
2008-06-16 18:10:00,0.76863,0.76872,0.76796,0.76836,60800000.0
2008-06-16 18:15:00,0.76832,0.76861,0.7683,0.76838,75200000.0
2008-06-16 18:20:00,0.76846,0.76849,0.76802,0.76833,59200000.0
2008-06-16 18:25:00,0.76827,0.76861,0.76802,0.76809,65600000.0
2008-06-16 18:30:00,0.76843,0.76853,0.768,0.76811,66000000.0
2008-06-16 18:35:00,0.76821,0.76821,0.76764,0.76776,60200000.0
2008-06-16 18:40:00,0.76789,0.76843,0.76732,0.76834,67200000.0
2008-06-16 18:45:00,0.76837,0.76864,0.76822,0.76834,59200000.0
2008-06-16 18:50:00,0.76835,0.76892,0.76825,0.76841,96000000.0
2008-06-16 18:55:00,0.76849,0.76853,0.76815,0.76824,73000000.0
2008-06-16 19:00:00,0.76795,0.76828,0.7678,0.76811,70800000.0
2008-06-16 19:05:00,0.76809,0.76856,0.76794,0.76808,59200000.0
2008-06-16 19:10:00,0.76812,0.7687,0.76804,0.76852,70400000.0
2008-06-16 19:15:00,0.76857,0.7686,0.76837,0.76852,68200000.0
2008-06-16 19:20:00,0.76855,0.7688,0.76841,0.76877,69800000.0
2008-06-16 19:25:00,0.76891,0.76967,0.76891,0.76943,62400000.0
2008-06-16 19:30:00,0.76908,0.76964,0.76901,0.7696,60800000.0
2008-06-16 19:35:00,0.76933,0.76945,0.76897,0.76921,64000000.0
2008-06-16 19:40:00,0.76911,0.7698,0.76911,0.76973,78400000.0
2008-06-16 19:45:00,0.76968,0.76972,0.76931,0.76954,54400000.0
2008-06-16 19:50:00,0.7695,0.76973,0.76942,0.76962,67200000.0
2008-06-16 19:55:00,0.76962,0.76996,0.76943,0.76945,68800000.0
2008-06-16 20:00:00,0.76974,0.76986,0.76944,0.76953,65000000.0
2008-06-16 20:05:00,0.7694,0.76948,0.76926,0.76933,61800000.0
2008-06-16 20:10:00,0.76916,0.76916,0.7684,0.7684,66000000.0
2008-06-16 20:15:00,0.76838,0.76871,0.76838,0.76841,46400000.0
2008-06-16 20:20:00,0.76849,0.76896,0.76849,0.76896,57000000.0
2008-06-16 20:25:00,0.76891,0.76894,0.7687,0.76894,57000000.0
2008-06-16 20:30:00,0.76857,0.76896,0.76832,0.76879,59200000.0
2008-06-16 20:35:00,0.76879,0.76912,0.76834,0.76911,57600000.0
2008-06-16 20:40:00,0.76903,0.76957,0.76793,0.76957,56000000.0
2008-06-16 20:45:00,0.76953,0.76989,0.76931,0.76969,59200000.0
2008-06-16 20:50:00,0.76986,0.76994,0.76945,0.76994,57000000.0
2008-06-16 20:55:00,0.76995,0.77047,0.76938,0.77036,62400000.0
2008-06-16 21:00:00,0.77014,0.77067,0.77009,0.77037,60800000.0
2008-06-16 21:05:00,0.77037,0.77046,0.7697,0.76977,57600000.0
2008-06-16 21:10:00,0.77013,0.77014,0.76981,0.76996,57600000.0
2008-06-16 21:15:00,0.76922,0.76972,0.76922,0.76923,57000000.0
2008-06-16 21:20:00,0.76917,0.76932,0.76895,0.76898,48000000.0
2008-06-16 21:25:00,0.76944,0.76979,0.76843,0.76935,54400000.0
2008-06-16 21:30:00,0.76947,0.76948,0.76903,0.76917,59200000.0
2008-06-16 21:35:00,0.76914,0.76998,0.76903,0.76926,59200000.0
2008-06-16 21:40:00,0.7693,0.7694,0.76912,0.76925,49600000.0
2008-06-16 21:45:00,0.76933,0.76962,0.76933,0.76962,59000000.0
2008-06-16 21:50:00,0.76962,0.76962,0.76911,0.7696,60800000.0
2008-06-16 21:55:00,0.76953,0.7697,0.76915,0.76959,59600000.0
2008-06-16 22:00:00,0.76958,0.76989,0.7695,0.76981,56000000.0
2008-06-16 22:05:00,0.76986,0.77054,0.76948,0.77054,59200000.0
2008-06-16 22:10:00,0.77038,0.77038,0.77006,0.77017,52800000.0
2008-06-16 22:15:00,0.77006,0.77051,0.77006,0.77047,48000000.0
2008-06-16 22:20:00,0.77049,0.77055,0.76995,0.76998,59600000.0
2008-06-16 22:25:00,0.77045,0.77086,0.77037,0.77086,54400000.0
2008-06-16 22:30:00,0.7711,0.77125,0.77093,0.77105,65600000.0
2008-06-16 22:35:00,0.77105,0.77105,0.77065,0.77074,49600000.0
2008-06-16 22:40:00,0.77065,0.77083,0.77065,0.77072,56000000.0
2008-06-16 22:45:00,0.77075,0.77085,0.77033,0.77066,68800000.0
2008-06-16 22:50:00,0.77067,0.7709,0.77051,0.77082,60800000.0
2008-06-16 22:55:00,0.77096,0.77098,0.76981,0.77064,70400000.0
2008-06-16 23:00:00,0.77042,0.77069,0.77026,0.77026,72400000.0
2008-06-16 23:05:00,0.77049,0.77053,0.76958,0.76958,54800000.0
2008-06-16 23:10:00,0.76958,0.76984,0.76927,0.76967,48000000.0
2008-06-16 23:15:00,0.76967,0.77056,0.76953,0.77044,56000000.0
2008-06-16 23:20:00,0.77049,0.77077,0.76941,0.77064,62400000.0
2008-06-16 23:25:00,0.77058,0.77069,0.77034,0.77051,54400000.0
2008-06-16 23:30:00,0.77055,0.77062,0.77034,0.77045,44800000.0
2008-06-16 23:35:00,0.77047,0.77063,0.77042,0.77046,67200000.0
2008-06-16 23:40:00,0.77061,0.77125,0.76993,0.76993,35200000.0
2008-06-16 23:45:00,0.7703,0.77069,0.7701,0.77069,19200000.0
2008-06-16 23:50:00,0.77069,0.7708,0.77035,0.77059,61800000.0
2008-06-16 23:55:00,0.77045,0.77045,0.76988,0.77042,76800000.0
2008-06-17 00:00:00,0.77002,0.77069,0.77002,0.77062,66600000.0
2008-06-17 00:05:00,0.77063,0.77063,0.77025,0.77044,51200000.0
2008-06-17 00:10:00,0.77052,0.77083,0.76972,0.77076,56400000.0
2008-06-17 00:15:00,0.77073,0.77112,0.76982,0.77071,57600000.0
2008-06-17 00:20:00,0.7706,0.77079,0.7704,0.77066,54400000.0
2008-06-17 00:25:00,0.77059,0.77059,0.77009,0.77027,57600000.0
2008-06-17 00:30:00,0.77015,0.77078,0.77011,0.77074,56000000.0
2008-06-17 00:35:00,0.77078,0.77111,0.77007,0.77056,65600000.0
2008-06-17 00:40:00,0.77047,0.77082,0.77032,0.77065,66800000.0
2008-06-17 00:45:00,0.77075,0.77086,0.77043,0.77061,57000000.0
2008-06-17 00:50:00,0.77065,0.7715,0.77027,0.7707,64400000.0
2008-06-17 00:55:00,0.77067,0.77073,0.77035,0.77054,52800000.0
2008-06-17 01:00:00,0.77083,0.77091,0.77021,0.77059,75200000.0
2008-06-17 01:05:00,0.77057,0.77066,0.77031,0.77038,62200000.0
2008-06-17 01:10:00,0.77028,0.77036,0.76982,0.77027,59200000.0
2008-06-17 01:15:00,0.77042,0.77042,0.76999,0.77028,59200000.0
2008-06-17 01:20:00,0.7704,0.7704,0.7699,0.7699,59200000.0
2008-06-17 01:25:00,0.7703,0.77046,0.77014,0.77018,59200000.0
2008-06-17 01:30:00,0.76898,0.77066,0.76898,0.77051,57600000.0
2008-06-17 01:35:00,0.77047,0.77047,0.76909,0.77017,56000000.0
2008-06-17 01:40:00,0.77047,0.77063,0.77008,0.77015,59200000.0
2008-06-17 01:45:00,0.7702,0.77049,0.77012,0.77049,58600000.0
2008-06-17 01:50:00,0.77058,0.77067,0.77037,0.7704,56000000.0
2008-06-17 01:55:00,0.77055,0.77097,0.77055,0.77092,63200000.0
2008-06-17 02:00:00,0.771,0.771,0.7704,0.7709,61200000.0
2008-06-17 02:05:00,0.77092,0.77107,0.77078,0.77097,60800000.0
2008-06-17 02:10:00,0.77096,0.77118,0.7708,0.77093,52800000.0
2008-06-17 02:15:00,0.77099,0.77126,0.77076,0.77114,54800000.0
2008-06-17 02:20:00,0.77082,0.7712,0.77082,0.77113,59200000.0
2008-06-17 02:25:00,0.77101,0.77118,0.77055,0.77092,64000000.0
2008-06-17 02:30:00,0.77091,0.77098,0.77079,0.77084,50600000.0
2008-06-17 02:35:00,0.77091,0.77162,0.77035,0.77037,64000000.0
2008-06-17 02:40:00,0.77072,0.77114,0.77069,0.77114,62400000.0
2008-06-17 02:45:00,0.77109,0.77197,0.77048,0.77116,66600000.0
2008-06-17 02:50:00,0.77177,0.77187,0.77115,0.77115,52800000.0
2008-06-17 02:55:00,0.77158,0.77158,0.7712,0.77125,62400000.0
2008-06-17 03:00:00,0.77097,0.77141,0.77074,0.7711,59200000.0
2008-06-17 03:05:00,0.77098,0.77103,0.77064,0.77095,43200000.0
2008-06-17 03:10:00,0.77096,0.77176,0.77091,0.77112,72000000.0
2008-06-17 03:15:00,0.77117,0.77202,0.77117,0.77165,60200000.0
2008-06-17 03:20:00,0.7715,0.77251,0.77102,0.77226,64000000.0
2008-06-17 03:25:00,0.77235,0.77278,0.77224,0.77257,59200000.0
2008-06-17 03:30:00,0.77253,0.77253,0.77169,0.77209,52800000.0
2008-06-17 03:35:00,0.77216,0.77311,0.77216,0.77311,59200000.0
2008-06-17 03:40:00,0.77318,0.77318,0.77225,0.7725,59600000.0
2008-06-17 03:45:00,0.77249,0.77291,0.77231,0.77286,69800000.0
2008-06-17 03:50:00,0.77287,0.77294,0.77219,0.77225,70400000.0
2008-06-17 03:55:00,0.77225,0.77225,0.77102,0.77181,60800000.0
2008-06-17 04:00:00,0.77186,0.77199,0.77177,0.77199,59600000.0
2008-06-17 04:05:00,0.772,0.77237,0.77159,0.7723,62400000.0
2008-06-17 04:10:00,0.7722,0.77221,0.77187,0.77216,58600000.0
2008-06-17 04:15:00,0.77227,0.77232,0.77167,0.77216,73000000.0
2008-06-17 04:20:00,0.77216,0.77264,0.77186,0.77219,60800000.0
2008-06-17 04:25:00,0.77199,0.77224,0.77159,0.77164,83600000.0
2008-06-17 04:30:00,0.77165,0.77217,0.77163,0.77215,56000000.0
2008-06-17 04:35:00,0.7721,0.7721,0.77168,0.77195,64000000.0
2008-06-17 04:40:00,0.77182,0.77216,0.77166,0.77173,60200000.0
2008-06-17 04:45:00,0.77074,0.77178,0.77074,0.77136,52800000.0
2008-06-17 04:50:00,0.77158,0.7717,0.77112,0.77132,65000000.0
2008-06-17 04:55:00,0.7715,0.77173,0.77126,0.77126,67200000.0
2008-06-17 05:00:00,0.77137,0.7719,0.771,0.77169,60000000.0
2008-06-17 05:05:00,0.77181,0.77246,0.7713,0.7719,60800000.0
2008-06-17 05:10:00,0.77197,0.77227,0.77184,0.77214,64000000.0
2008-06-17 05:15:00,0.77179,0.77242,0.77179,0.77213,54400000.0
2008-06-17 05:20:00,0.77213,0.77223,0.77138,0.77205,53200000.0
2008-06-17 05:25:00,0.77203,0.77208,0.77162,0.77194,49600000.0
2008-06-17 05:30:00,0.77192,0.77196,0.77091,0.77192,51200000.0
2008-06-17 05:35:00,0.77271,0.77287,0.77184,0.77233,52800000.0
2008-06-17 05:40:00,0.77226,0.77235,0.77211,0.77211,65000000.0
2008-06-17 05:45:00,0.77203,0.77242,0.77179,0.77204,71400000.0
2008-06-17 05:50:00,0.77202,0.77216,0.7719,0.77216,52200000.0
2008-06-17 05:55:00,0.77225,0.77226,0.77178,0.7721,69800000.0
2008-06-17 06:00:00,0.77204,0.77222,0.77107,0.77222,68600000.0
2008-06-17 06:05:00,0.7723,0.77279,0.77161,0.77261,67200000.0
2008-06-17 06:10:00,0.77213,0.77239,0.772,0.772,49600000.0
2008-06-17 06:15:00,0.77174,0.77229,0.77166,0.7722,72000000.0
2008-06-17 06:20:00,0.77215,0.7727,0.77195,0.77251,58000000.0
2008-06-17 06:25:00,0.77207,0.77227,0.77148,0.77224,51200000.0
2008-06-17 06:30:00,0.77224,0.77239,0.77207,0.77231,54400000.0
2008-06-17 06:35:00,0.77224,0.77241,0.77136,0.77214,58600000.0
2008-06-17 06:40:00,0.77228,0.77229,0.77142,0.77187,62400000.0
2008-06-17 06:45:00,0.77166,0.7722,0.77166,0.772,75200000.0
2008-06-17 06:50:00,0.77207,0.77233,0.77196,0.77233,62400000.0
2008-06-17 06:55:00,0.77234,0.77256,0.77202,0.77248,60800000.0
2008-06-17 07:00:00,0.77231,0.77272,0.77215,0.7726,79200000.0
2008-06-17 07:05:00,0.7728,0.77284,0.77224,0.77264,56000000.0
2008-06-17 07:10:00,0.77261,0.77289,0.77233,0.77288,70400000.0
2008-06-17 07:15:00,0.77287,0.77291,0.77173,0.77214,65600000.0
2008-06-17 07:20:00,0.77233,0.77246,0.77172,0.77228,52800000.0
2008-06-17 07:25:00,0.77228,0.77269,0.77228,0.7726,65400000.0
2008-06-17 07:30:00,0.77227,0.77284,0.77227,0.77237,72000000.0
2008-06-17 07:35:00,0.77247,0.77295,0.77168,0.77273,66000000.0
2008-06-17 07:40:00,0.77268,0.77282,0.77245,0.77267,72000000.0
2008-06-17 07:45:00,0.77275,0.77327,0.77275,0.77315,70200000.0
2008-06-17 07:50:00,0.77315,0.77343,0.77305,0.77324,58000000.0
2008-06-17 07:55:00,0.7731,0.77345,0.77297,0.77301,59200000.0
2008-06-17 08:00:00,0.773,0.773,0.77224,0.77254,62400000.0
2008-06-17 08:05:00,0.77251,0.77252,0.77191,0.77191,68800000.0
2008-06-17 08:10:00,0.77183,0.77187,0.7713,0.77152,67200000.0
2008-06-17 08:15:00,0.77151,0.77179,0.77137,0.77156,56000000.0
2008-06-17 08:20:00,0.77167,0.77176,0.7713,0.77141,55400000.0
2008-06-17 08:25:00,0.77148,0.77148,0.77075,0.77121,68800000.0
2008-06-17 08:30:00,0.77126,0.77153,0.77121,0.77135,72000000.0
2008-06-17 08:35:00,0.77129,0.77196,0.77119,0.77193,110400000.0
2008-06-17 08:40:00,0.77187,0.77213,0.77076,0.77083,70400000.0
2008-06-17 08:45:00,0.7709,0.77183,0.77067,0.77151,99200000.0
2008-06-17 08:50:00,0.77154,0.77162,0.77067,0.77067,169000000.0
2008-06-17 08:55:00,0.77075,0.77126,0.77064,0.77103,79800000.0
2008-06-17 09:00:00,0.77066,0.77068,0.77012,0.77045,99200000.0
2008-06-17 09:05:00,0.77042,0.7711,0.77006,0.77103,118800000.0
2008-06-17 09:10:00,0.77097,0.77097,0.76997,0.77039,119400000.0
2008-06-17 09:15:00,0.7703,0.7705,0.76969,0.76974,136800000.0
2008-06-17 09:20:00,0.76999,0.77021,0.76982,0.76994,94400000.0
2008-06-17 09:25:00,0.76992,0.7707,0.76974,0.77054,133200000.0
2008-06-17 09:30:00,0.77069,0.77069,0.76973,0.77016,128000000.0
2008-06-17 09:35:00,0.76996,0.77042,0.76996,0.77027,283400000.0
2008-06-17 09:40:00,0.77031,0.77049,0.77014,0.77032,295800000.0
2008-06-17 09:45:00,0.77027,0.77093,0.77008,0.77081,102400000.0
2008-06-17 09:50:00,0.77062,0.77067,0.77011,0.77018,329000000.0
2008-06-17 09:55:00,0.7698,0.77039,0.76978,0.76989,252600000.0
2008-06-17 10:00:00,0.76997,0.77038,0.76969,0.77033,286600000.0
2008-06-17 10:05:00,0.7703,0.77101,0.76998,0.77101,201600000.0
2008-06-17 10:10:00,0.77086,0.7713,0.77056,0.77094,265600000.0
2008-06-17 10:15:00,0.77099,0.77104,0.77065,0.77097,174200000.0
2008-06-17 10:20:00,0.771,0.77104,0.77025,0.7706,271200000.0
2008-06-17 10:25:00,0.77059,0.77119,0.77059,0.77097,274400000.0
2008-06-17 10:30:00,0.7711,0.7711,0.7702,0.77031,169600000.0
2008-06-17 10:35:00,0.77042,0.77063,0.77014,0.77033,94400000.0
2008-06-17 10:40:00,0.7703,0.7703,0.76946,0.76987,169600000.0
2008-06-17 10:45:00,0.7699,0.77038,0.76984,0.77031,186600000.0
2008-06-17 10:50:00,0.77027,0.77029,0.76978,0.76992,219400000.0
2008-06-17 10:55:00,0.76983,0.77018,0.76964,0.76982,303400000.0
2008-06-17 11:00:00,0.76993,0.77003,0.76945,0.76949,250400000.0
2008-06-17 11:05:00,0.76955,0.77002,0.76951,0.77002,197800000.0
2008-06-17 11:10:00,0.76997,0.77002,0.76977,0.76983,305000000.0
2008-06-17 11:15:00,0.76991,0.7704,0.76951,0.76964,229000000.0
2008-06-17 11:20:00,0.76954,0.77048,0.76945,0.77014,242400000.0
2008-06-17 11:25:00,0.77009,0.77045,0.76983,0.77045,248400000.0
2008-06-17 11:30:00,0.7705,0.77054,0.76973,0.77026,129600000.0
2008-06-17 11:35:00,0.77022,0.77084,0.77013,0.77049,193600000.0
2008-06-17 11:40:00,0.77046,0.7707,0.7702,0.77052,168000000.0
2008-06-17 11:45:00,0.77031,0.77198,0.77031,0.77192,142200000.0
2008-06-17 11:50:00,0.77193,0.77203,0.77164,0.77164,188800000.0
2008-06-17 11:55:00,0.77168,0.77198,0.7716,0.77198,214400000.0
2008-06-17 12:00:00,0.77201,0.77223,0.77192,0.77219,116600000.0
2008-06-17 12:05:00,0.77212,0.77212,0.7716,0.77169,129600000.0
2008-06-17 12:10:00,0.77167,0.7717,0.77101,0.77135,137600000.0
2008-06-17 12:15:00,0.7712,0.772,0.77094,0.77179,185200000.0
2008-06-17 12:20:00,0.7718,0.77182,0.77126,0.77152,198800000.0
2008-06-17 12:25:00,0.77152,0.7716,0.7701,0.77024,252800000.0
2008-06-17 12:30:00,0.77127,0.77173,0.77021,0.77109,188000000.0
2008-06-17 12:35:00,0.77135,0.7723,0.77135,0.7723,152400000.0
2008-06-17 12:40:00,0.77202,0.77202,0.77095,0.77095,88000000.0
2008-06-17 12:45:00,0.77088,0.77118,0.77088,0.77091,199200000.0
2008-06-17 12:50:00,0.77088,0.77122,0.77048,0.77105,120000000.0
2008-06-17 12:55:00,0.77093,0.77093,0.77075,0.77092,108800000.0
2008-06-17 13:00:00,0.77044,0.77088,0.77028,0.77028,87800000.0
2008-06-17 13:05:00,0.77016,0.77018,0.76987,0.77007,125600000.0
2008-06-17 13:10:00,0.77016,0.77021,0.76981,0.76989,106000000.0
2008-06-17 13:15:00,0.76967,0.76972,0.76941,0.76941,180000000.0
2008-06-17 13:20:00,0.76944,0.76984,0.76937,0.76975,143400000.0
2008-06-17 13:25:00,0.76961,0.76963,0.76942,0.76947,140200000.0
2008-06-17 13:30:00,0.76957,0.77,0.76957,0.76984,206200000.0
2008-06-17 13:35:00,0.76999,0.77012,0.7697,0.76987,126400000.0
2008-06-17 13:40:00,0.76995,0.77007,0.76967,0.76967,86400000.0
2008-06-17 13:45:00,0.76973,0.76981,0.76915,0.76924,102400000.0
2008-06-17 13:50:00,0.76933,0.76973,0.76929,0.76946,92800000.0
2008-06-17 13:55:00,0.76934,0.76934,0.76875,0.76904,139200000.0
2008-06-17 14:00:00,0.7691,0.76913,0.76876,0.76886,64000000.0
2008-06-17 14:05:00,0.76878,0.76878,0.76835,0.76873,113600000.0
2008-06-17 14:10:00,0.76889,0.76956,0.76871,0.76956,137600000.0
2008-06-17 14:15:00,0.76963,0.76977,0.76934,0.76944,91200000.0
2008-06-17 14:20:00,0.76966,0.76966,0.76904,0.7693,69800000.0
2008-06-17 14:25:00,0.76919,0.76961,0.76898,0.76903,72000000.0
2008-06-17 14:30:00,0.7688,0.76903,0.76824,0.76824,63400000.0
2008-06-17 14:35:00,0.76842,0.76845,0.76814,0.76835,62400000.0
2008-06-17 14:40:00,0.7683,0.76886,0.76826,0.76886,78800000.0
2008-06-17 14:45:00,0.76886,0.76905,0.76845,0.76865,55400000.0
2008-06-17 14:50:00,0.7685,0.76897,0.7683,0.76872,62400000.0
2008-06-17 14:55:00,0.7687,0.76912,0.7684,0.76912,59600000.0
2008-06-17 15:00:00,0.76919,0.76928,0.76868,0.7687,70400000.0
2008-06-17 15:05:00,0.76869,0.76911,0.7684,0.76911,70400000.0
2008-06-17 15:10:00,0.76889,0.76895,0.76854,0.76859,67200000.0
2008-06-17 15:15:00,0.76851,0.76875,0.76811,0.76875,72000000.0
2008-06-17 15:20:00,0.76867,0.76877,0.76821,0.76858,68800000.0
2008-06-17 15:25:00,0.76859,0.76859,0.76796,0.76796,62400000.0
2008-06-17 15:30:00,0.7681,0.76843,0.76698,0.76789,62400000.0
2008-06-17 15:35:00,0.7676,0.7676,0.76632,0.76727,72000000.0
2008-06-17 15:40:00,0.76761,0.76812,0.76748,0.76768,81600000.0
2008-06-17 15:45:00,0.76754,0.76774,0.76695,0.76713,76800000.0
2008-06-17 15:50:00,0.76705,0.76714,0.76683,0.76701,65400000.0
2008-06-17 15:55:00,0.76712,0.76728,0.76525,0.76658,75200000.0
2008-06-17 16:00:00,0.7663,0.76644,0.7654,0.76634,59200000.0
2008-06-17 16:05:00,0.76615,0.7665,0.76519,0.76648,70400000.0
2008-06-17 16:10:00,0.76642,0.7675,0.76642,0.76746,67600000.0
2008-06-17 16:15:00,0.7673,0.76769,0.7673,0.76747,70400000.0
2008-06-17 16:20:00,0.76736,0.76756,0.76727,0.76753,67600000.0
2008-06-17 16:25:00,0.76754,0.76794,0.76754,0.76769,75200000.0
2008-06-17 16:30:00,0.76766,0.76812,0.76763,0.76803,60200000.0
2008-06-17 16:35:00,0.76796,0.76797,0.76755,0.76763,62400000.0
2008-06-17 16:40:00,0.76768,0.76771,0.76685,0.76721,63800000.0
2008-06-17 16:45:00,0.76708,0.76713,0.76694,0.76713,72400000.0
2008-06-17 16:50:00,0.76713,0.76725,0.7669,0.76702,63800000.0
2008-06-17 16:55:00,0.76711,0.76711,0.76629,0.76629,65600000.0
2008-06-17 17:00:00,0.76649,0.76712,0.76649,0.76698,70400000.0
2008-06-17 17:05:00,0.76716,0.76728,0.76685,0.76685,64000000.0
2008-06-17 17:10:00,0.76661,0.76661,0.76602,0.76626,68800000.0
2008-06-17 17:15:00,0.76637,0.76781,0.76637,0.76766,73600000.0
2008-06-17 17:20:00,0.76781,0.76784,0.76697,0.76723,62400000.0
2008-06-17 17:25:00,0.76726,0.76754,0.76681,0.76741,67200000.0
2008-06-17 17:30:00,0.76736,0.76738,0.76688,0.76693,66000000.0
2008-06-17 17:35:00,0.76691,0.76717,0.76688,0.76709,67200000.0
2008-06-17 17:40:00,0.76705,0.76753,0.76692,0.76753,68800000.0
2008-06-17 17:45:00,0.76751,0.76774,0.7674,0.76763,69200000.0
2008-06-17 17:50:00,0.76742,0.76767,0.76737,0.76761,68800000.0
2008-06-17 17:55:00,0.76763,0.76848,0.76763,0.76837,72000000.0
2008-06-17 18:00:00,0.7684,0.7684,0.7678,0.76811,67200000.0
2008-06-17 18:05:00,0.76825,0.76825,0.7678,0.76812,59600000.0
2008-06-17 18:10:00,0.76821,0.76834,0.76803,0.76804,68800000.0
2008-06-17 18:15:00,0.76814,0.76825,0.76794,0.76804,75600000.0
2008-06-17 18:20:00,0.76809,0.76826,0.768,0.76816,59200000.0
2008-06-17 18:25:00,0.76823,0.7684,0.76799,0.768,65000000.0
2008-06-17 18:30:00,0.768,0.7681,0.76736,0.76772,65000000.0
2008-06-17 18:35:00,0.7678,0.76789,0.7675,0.76774,60800000.0
2008-06-17 18:40:00,0.76786,0.7686,0.76753,0.76858,67200000.0
2008-06-17 18:45:00,0.76868,0.76886,0.76824,0.76824,58600000.0
2008-06-17 18:50:00,0.76841,0.76868,0.76829,0.76853,73600000.0
2008-06-17 18:55:00,0.76865,0.76895,0.76841,0.76876,73600000.0
2008-06-17 19:00:00,0.76894,0.76993,0.76894,0.76966,70400000.0
2008-06-17 19:05:00,0.76978,0.77004,0.76956,0.76993,59200000.0
2008-06-17 19:10:00,0.76989,0.76989,0.76952,0.76973,70800000.0
2008-06-17 19:15:00,0.7698,0.76991,0.76954,0.76983,68800000.0
2008-06-17 19:20:00,0.76983,0.77047,0.76982,0.76982,70400000.0
2008-06-17 19:25:00,0.77007,0.77111,0.77007,0.77104,62400000.0
2008-06-17 19:30:00,0.77111,0.77111,0.77062,0.77063,60800000.0
2008-06-17 19:35:00,0.77066,0.7707,0.76978,0.76978,63400000.0
2008-06-17 19:40:00,0.76973,0.76993,0.7696,0.7698,78400000.0
2008-06-17 19:45:00,0.76973,0.76994,0.7697,0.76985,53800000.0
2008-06-17 19:50:00,0.76979,0.76979,0.76922,0.76966,67200000.0
2008-06-17 19:55:00,0.76955,0.76979,0.76931,0.76948,68800000.0
2008-06-17 20:00:00,0.76945,0.76947,0.76893,0.76927,65400000.0
2008-06-17 20:05:00,0.76933,0.76943,0.76854,0.76876,62400000.0
2008-06-17 20:10:00,0.76869,0.76885,0.76851,0.76856,65600000.0
2008-06-17 20:15:00,0.76843,0.76876,0.76841,0.76868,64000000.0
2008-06-17 20:20:00,0.76868,0.76875,0.76837,0.76859,64000000.0
2008-06-17 20:25:00,0.76863,0.76924,0.76862,0.76908,57600000.0
2008-06-17 20:30:00,0.76909,0.76963,0.76903,0.76927,59200000.0
2008-06-17 20:35:00,0.76935,0.76969,0.76926,0.76951,57600000.0
2008-06-17 20:40:00,0.76961,0.76961,0.76856,0.76901,56000000.0
2008-06-17 20:45:00,0.76904,0.76914,0.76884,0.76884,59200000.0
2008-06-17 20:50:00,0.76896,0.76898,0.76845,0.76854,57600000.0
2008-06-17 20:55:00,0.76881,0.769,0.76784,0.76872,51200000.0
2008-06-17 21:00:00,0.76877,0.76881,0.76832,0.76838,65600000.0
2008-06-17 21:05:00,0.76825,0.76839,0.76802,0.76816,58000000.0
2008-06-17 21:10:00,0.76801,0.76847,0.76778,0.76844,51200000.0
2008-06-17 21:15:00,0.76846,0.7687,0.76845,0.76869,58400000.0
2008-06-17 21:20:00,0.76861,0.76885,0.76857,0.76885,59600000.0
2008-06-17 21:25:00,0.76882,0.76896,0.76779,0.76884,44800000.0
2008-06-17 21:30:00,0.7689,0.76897,0.76831,0.76838,59200000.0
2008-06-17 21:35:00,0.76825,0.76825,0.7677,0.76795,60800000.0
2008-06-17 21:40:00,0.76811,0.76825,0.76771,0.76775,49000000.0
2008-06-17 21:45:00,0.76802,0.76828,0.76802,0.76822,65600000.0
2008-06-17 21:50:00,0.7683,0.7685,0.76816,0.76824,60800000.0
2008-06-17 21:55:00,0.76821,0.76822,0.76744,0.76782,59200000.0
2008-06-17 22:00:00,0.76777,0.768,0.76763,0.76796,56400000.0
2008-06-17 22:05:00,0.76784,0.76784,0.76709,0.76722,59200000.0
2008-06-17 22:10:00,0.7672,0.76795,0.7672,0.7678,49000000.0
2008-06-17 22:15:00,0.76767,0.76819,0.76767,0.76801,51200000.0
2008-06-17 22:20:00,0.76804,0.76835,0.76796,0.76818,59200000.0
2008-06-17 22:25:00,0.76826,0.76826,0.76783,0.76786,54400000.0
2008-06-17 22:30:00,0.76775,0.76811,0.76775,0.76808,53800000.0
2008-06-17 22:35:00,0.76811,0.76821,0.76789,0.76813,40000000.0
2008-06-17 22:40:00,0.76812,0.76818,0.76783,0.76785,56000000.0
2008-06-17 22:45:00,0.76807,0.76815,0.76773,0.76804,68800000.0
2008-06-17 22:50:00,0.76801,0.76885,0.76789,0.76885,60200000.0
2008-06-17 22:55:00,0.76901,0.76959,0.76801,0.76887,70400000.0
2008-06-17 23:00:00,0.76843,0.76926,0.76843,0.76915,44800000.0
2008-06-17 23:05:00,0.76939,0.76972,0.76918,0.76937,54400000.0
2008-06-17 23:10:00,0.76929,0.76957,0.7692,0.76945,59200000.0
2008-06-17 23:15:00,0.76948,0.76948,0.76919,0.76938,64000000.0
2008-06-17 23:20:00,0.7695,0.76952,0.76838,0.76952,62400000.0
2008-06-17 23:25:00,0.7695,0.76953,0.76918,0.76929,53800000.0
2008-06-17 23:30:00,0.76936,0.76941,0.76903,0.76903,52800000.0
2008-06-17 23:35:00,0.76885,0.76909,0.76877,0.76904,67600000.0
2008-06-17 23:40:00,0.76912,0.76928,0.76895,0.76927,56000000.0
2008-06-17 23:45:00,0.76928,0.76933,0.76906,0.76917,47800000.0
2008-06-17 23:50:00,0.76921,0.76935,0.76891,0.76928,56000000.0
2008-06-17 23:55:00,0.76928,0.76991,0.7691,0.76979,76200000.0
2008-06-18 00:00:00,0.76945,0.77025,0.76945,0.77001,66600000.0
2008-06-18 00:05:00,0.77008,0.77008,0.76957,0.76957,54800000.0
2008-06-18 00:10:00,0.76995,0.77013,0.76898,0.76991,56000000.0
2008-06-18 00:15:00,0.77002,0.77007,0.7688,0.7698,57600000.0
2008-06-18 00:20:00,0.76996,0.76996,0.76898,0.76921,46400000.0
2008-06-18 00:25:00,0.76931,0.76949,0.76852,0.76942,60800000.0
2008-06-18 00:30:00,0.76929,0.77038,0.7692,0.76933,46400000.0
2008-06-18 00:35:00,0.76942,0.76958,0.76925,0.76955,70400000.0
2008-06-18 00:40:00,0.76945,0.77069,0.76928,0.77068,32000000.0
2008-06-18 00:45:00,0.7696,0.76983,0.76949,0.76972,57600000.0
2008-06-18 00:50:00,0.7697,0.7697,0.76893,0.76907,70400000.0
2008-06-18 00:55:00,0.76911,0.76917,0.7687,0.76908,60800000.0
2008-06-18 01:00:00,0.76899,0.7691,0.76825,0.7688,75200000.0
2008-06-18 01:05:00,0.76892,0.76901,0.76869,0.76878,62200000.0
2008-06-18 01:10:00,0.76875,0.76877,0.76839,0.7687,59200000.0
2008-06-18 01:15:00,0.76865,0.76865,0.76821,0.76832,59000000.0
2008-06-18 01:20:00,0.76832,0.76975,0.76832,0.76963,59200000.0
2008-06-18 01:25:00,0.76972,0.76972,0.76913,0.76951,59600000.0
2008-06-18 01:30:00,0.76865,0.76979,0.76832,0.76839,63200000.0
2008-06-18 01:35:00,0.76871,0.76892,0.76781,0.76879,71400000.0
2008-06-18 01:40:00,0.76864,0.76875,0.76835,0.76857,59200000.0
2008-06-18 01:45:00,0.76861,0.76887,0.76815,0.76887,59200000.0
2008-06-18 01:50:00,0.76884,0.7693,0.7688,0.76909,56000000.0
2008-06-18 01:55:00,0.76914,0.76944,0.76911,0.76943,49000000.0
2008-06-18 02:00:00,0.76941,0.76966,0.76937,0.76964,60800000.0
2008-06-18 02:05:00,0.76927,0.76982,0.76925,0.76982,60800000.0
2008-06-18 02:10:00,0.76971,0.76984,0.76933,0.76984,51200000.0
2008-06-18 02:15:00,0.7698,0.76999,0.76947,0.76949,54400000.0
2008-06-18 02:20:00,0.76923,0.76973,0.76923,0.76972,59600000.0
2008-06-18 02:25:00,0.76969,0.76979,0.7694,0.7694,64000000.0
2008-06-18 02:30:00,0.7698,0.76985,0.76928,0.76953,53800000.0
2008-06-18 02:35:00,0.76968,0.76969,0.76897,0.76928,65600000.0
2008-06-18 02:40:00,0.76949,0.76949,0.76907,0.7692,62400000.0
2008-06-18 02:45:00,0.76868,0.76986,0.76841,0.76936,67200000.0
2008-06-18 02:50:00,0.76996,0.76999,0.76882,0.76936,47400000.0
2008-06-18 02:55:00,0.76929,0.76944,0.76892,0.76944,62400000.0
2008-06-18 03:00:00,0.76947,0.76964,0.76933,0.76957,58600000.0
2008-06-18 03:05:00,0.76955,0.76956,0.76908,0.76936,58000000.0
2008-06-18 03:10:00,0.76945,0.76956,0.76916,0.7694,72400000.0
2008-06-18 03:15:00,0.76937,0.76951,0.76897,0.76935,60800000.0
2008-06-18 03:20:00,0.76931,0.76946,0.76761,0.76891,72800000.0
2008-06-18 03:25:00,0.76915,0.76916,0.76852,0.76902,59200000.0
2008-06-18 03:30:00,0.76908,0.76908,0.76864,0.76864,52800000.0
2008-06-18 03:35:00,0.7687,0.76937,0.76856,0.7691,67200000.0
2008-06-18 03:40:00,0.76906,0.76919,0.76892,0.76904,53800000.0
2008-06-18 03:45:00,0.76912,0.76916,0.76893,0.76907,49600000.0
2008-06-18 03:50:00,0.76897,0.76915,0.76844,0.76879,70400000.0
2008-06-18 03:55:00,0.7694,0.7694,0.76848,0.76897,60800000.0
2008-06-18 04:00:00,0.76848,0.76927,0.76847,0.76926,58600000.0
2008-06-18 04:05:00,0.76907,0.76934,0.76887,0.76921,65600000.0
2008-06-18 04:10:00,0.76922,0.76923,0.76891,0.76923,59200000.0
2008-06-18 04:15:00,0.76921,0.76953,0.7692,0.76952,73600000.0
2008-06-18 04:20:00,0.76951,0.76951,0.76892,0.76939,60800000.0
2008-06-18 04:25:00,0.76941,0.76946,0.76887,0.76917,83200000.0
2008-06-18 04:30:00,0.76922,0.76942,0.76912,0.76935,56000000.0
2008-06-18 04:35:00,0.76942,0.76967,0.76919,0.76939,63400000.0
2008-06-18 04:40:00,0.76928,0.76955,0.76912,0.76912,60800000.0
2008-06-18 04:45:00,0.76885,0.76928,0.76882,0.76912,44800000.0
2008-06-18 04:50:00,0.76913,0.76928,0.7687,0.76906,65600000.0
2008-06-18 04:55:00,0.76905,0.76928,0.76891,0.76907,67200000.0
2008-06-18 05:00:00,0.7691,0.76935,0.76892,0.76907,59000000.0
2008-06-18 05:05:00,0.76926,0.76937,0.76902,0.76925,49600000.0
2008-06-18 05:10:00,0.76942,0.76963,0.76939,0.76961,64000000.0
2008-06-18 05:15:00,0.76959,0.76961,0.76915,0.76951,62800000.0
2008-06-18 05:20:00,0.76973,0.76992,0.76937,0.76975,52200000.0
2008-06-18 05:25:00,0.7697,0.76989,0.76963,0.76982,56000000.0
2008-06-18 05:30:00,0.76981,0.76982,0.76876,0.76982,43200000.0
2008-06-18 05:35:00,0.76985,0.77009,0.76937,0.76982,46400000.0
2008-06-18 05:40:00,0.77005,0.77027,0.76988,0.76994,65600000.0
2008-06-18 05:45:00,0.76994,0.77017,0.7698,0.77009,72000000.0
2008-06-18 05:50:00,0.77016,0.77016,0.76985,0.77001,60800000.0
2008-06-18 05:55:00,0.76996,0.76996,0.76959,0.76984,70800000.0
2008-06-18 06:00:00,0.7699,0.76998,0.76876,0.76994,69200000.0
2008-06-18 06:05:00,0.7698,0.77002,0.76883,0.76995,67600000.0
2008-06-18 06:10:00,0.76982,0.76992,0.76952,0.76952,47800000.0
2008-06-18 06:15:00,0.76923,0.7697,0.76905,0.76958,72000000.0
2008-06-18 06:20:00,0.76965,0.76971,0.76936,0.76962,54800000.0
2008-06-18 06:25:00,0.76948,0.76973,0.7693,0.76963,51200000.0
2008-06-18 06:30:00,0.76925,0.76974,0.76925,0.76974,54400000.0
2008-06-18 06:35:00,0.76966,0.77031,0.76905,0.7691,55400000.0
2008-06-18 06:40:00,0.76971,0.76978,0.76897,0.76925,64000000.0
2008-06-18 06:45:00,0.7692,0.76927,0.76902,0.76911,75200000.0
2008-06-18 06:50:00,0.769,0.76933,0.76888,0.76918,64000000.0
2008-06-18 06:55:00,0.76917,0.76944,0.76911,0.76944,56000000.0
2008-06-18 07:00:00,0.76945,0.76945,0.769,0.76903,67200000.0
2008-06-18 07:05:00,0.76904,0.76943,0.76872,0.76943,56000000.0
2008-06-18 07:10:00,0.76921,0.76949,0.76917,0.76933,62800000.0
2008-06-18 07:15:00,0.76936,0.76975,0.7692,0.76929,60800000.0
2008-06-18 07:20:00,0.76925,0.76932,0.7691,0.76918,37800000.0
2008-06-18 07:25:00,0.7693,0.76969,0.76909,0.76926,62400000.0
2008-06-18 07:30:00,0.76924,0.76934,0.76882,0.76887,72400000.0
2008-06-18 07:35:00,0.76894,0.76914,0.76787,0.7689,65600000.0
2008-06-18 07:40:00,0.7692,0.76969,0.76857,0.76909,72400000.0
2008-06-18 07:45:00,0.76907,0.7692,0.76896,0.769,66000000.0
2008-06-18 07:50:00,0.76897,0.76915,0.76869,0.76888,57400000.0
2008-06-18 07:55:00,0.76904,0.76917,0.76858,0.76895,59200000.0
2008-06-18 08:00:00,0.76886,0.76917,0.76883,0.76917,62800000.0
2008-06-18 08:05:00,0.76915,0.76915,0.76858,0.76904,69200000.0
2008-06-18 08:10:00,0.76912,0.7695,0.76907,0.76946,67200000.0
2008-06-18 08:15:00,0.76945,0.76945,0.76893,0.76906,56000000.0
2008-06-18 08:20:00,0.7691,0.76947,0.769,0.7694,56000000.0
2008-06-18 08:25:00,0.76941,0.76941,0.76904,0.76916,68800000.0
2008-06-18 08:30:00,0.76915,0.76973,0.76915,0.76952,72000000.0
2008-06-18 08:35:00,0.76952,0.76974,0.76935,0.76974,110400000.0
2008-06-18 08:40:00,0.7698,0.77015,0.76916,0.76957,69800000.0
2008-06-18 08:45:00,0.76974,0.76998,0.76939,0.76948,98000000.0
2008-06-18 08:50:00,0.7696,0.7696,0.76884,0.76926,169000000.0
2008-06-18 08:55:00,0.76938,0.76942,0.7688,0.76889,80800000.0
2008-06-18 09:00:00,0.76886,0.76999,0.76886,0.76993,99200000.0
2008-06-18 09:05:00,0.76967,0.77003,0.76962,0.76972,120800000.0
2008-06-18 09:10:00,0.7696,0.7696,0.76883,0.76909,120000000.0
2008-06-18 09:15:00,0.76904,0.76958,0.76888,0.76945,135400000.0
2008-06-18 09:20:00,0.76926,0.76975,0.76915,0.76951,94400000.0
2008-06-18 09:25:00,0.76948,0.76973,0.76931,0.76948,132800000.0
2008-06-18 09:30:00,0.76965,0.7699,0.76938,0.76955,128800000.0
2008-06-18 09:35:00,0.76939,0.76994,0.76938,0.76982,283600000.0
2008-06-18 09:40:00,0.76982,0.77013,0.76974,0.76986,297400000.0
2008-06-18 09:45:00,0.76978,0.76978,0.76896,0.76925,101200000.0
2008-06-18 09:50:00,0.76913,0.76932,0.76879,0.7688,327600000.0
2008-06-18 09:55:00,0.76877,0.76898,0.76853,0.76857,252600000.0
2008-06-18 10:00:00,0.76854,0.76925,0.76853,0.76909,285800000.0
2008-06-18 10:05:00,0.76914,0.76919,0.7684,0.76859,201400000.0
2008-06-18 10:10:00,0.76873,0.76934,0.76861,0.76916,265600000.0
2008-06-18 10:15:00,0.76921,0.76935,0.76857,0.76876,173600000.0
2008-06-18 10:20:00,0.76884,0.76943,0.76884,0.76943,272400000.0
2008-06-18 10:25:00,0.76961,0.77005,0.76936,0.76936,275600000.0
2008-06-18 10:30:00,0.76935,0.76953,0.76927,0.76944,170000000.0
2008-06-18 10:35:00,0.76948,0.76954,0.76905,0.76911,94400000.0
2008-06-18 10:40:00,0.76912,0.76989,0.76912,0.76985,170000000.0
2008-06-18 10:45:00,0.76983,0.76983,0.76942,0.76952,186400000.0
2008-06-18 10:50:00,0.76963,0.76973,0.76939,0.76963,218400000.0
2008-06-18 10:55:00,0.76958,0.76977,0.76862,0.76934,302000000.0
2008-06-18 11:00:00,0.76935,0.76952,0.76904,0.76906,251600000.0
2008-06-18 11:05:00,0.76882,0.76955,0.76882,0.7694,198800000.0
2008-06-18 11:10:00,0.76941,0.76996,0.7694,0.76971,305400000.0
2008-06-18 11:15:00,0.76931,0.76961,0.7692,0.76944,215400000.0
2008-06-18 11:20:00,0.76944,0.76995,0.76941,0.76969,242800000.0
2008-06-18 11:25:00,0.76954,0.76999,0.76953,0.76999,247400000.0
2008-06-18 11:30:00,0.77008,0.77029,0.76908,0.7692,130000000.0
2008-06-18 11:35:00,0.76928,0.77003,0.76928,0.7698,193000000.0
2008-06-18 11:40:00,0.76982,0.77016,0.76951,0.77016,168000000.0
2008-06-18 11:45:00,0.7701,0.7701,0.76971,0.77,142400000.0
2008-06-18 11:50:00,0.77003,0.77035,0.76961,0.76961,188000000.0
2008-06-18 11:55:00,0.76969,0.77005,0.7696,0.7696,215200000.0
2008-06-18 12:00:00,0.76982,0.76999,0.76975,0.76987,109800000.0
2008-06-18 12:05:00,0.76988,0.77005,0.76903,0.76911,129600000.0
2008-06-18 12:10:00,0.76916,0.76935,0.76895,0.76895,137000000.0
2008-06-18 12:15:00,0.76906,0.76925,0.76868,0.76916,184000000.0
2008-06-18 12:20:00,0.76901,0.76924,0.76889,0.76907,199800000.0
2008-06-18 12:25:00,0.76919,0.76984,0.76847,0.76847,252600000.0
2008-06-18 12:30:00,0.76933,0.76939,0.76832,0.76931,187200000.0
2008-06-18 12:35:00,0.76927,0.76936,0.7686,0.76882,152200000.0
2008-06-18 12:40:00,0.76898,0.76942,0.76898,0.76932,87800000.0
2008-06-18 12:45:00,0.76952,0.76952,0.769,0.76917,198400000.0
2008-06-18 12:50:00,0.7693,0.76977,0.76925,0.76929,119400000.0
2008-06-18 12:55:00,0.7693,0.76969,0.76904,0.76969,109600000.0
2008-06-18 13:00:00,0.76973,0.76973,0.76884,0.76946,87400000.0
2008-06-18 13:05:00,0.76942,0.76959,0.76897,0.76959,123600000.0
2008-06-18 13:10:00,0.7696,0.76988,0.76938,0.76969,105600000.0
2008-06-18 13:15:00,0.76964,0.76964,0.76907,0.76924,180600000.0
2008-06-18 13:20:00,0.76908,0.76926,0.76902,0.76907,144000000.0
2008-06-18 13:25:00,0.76909,0.76917,0.76875,0.7689,140800000.0
2008-06-18 13:30:00,0.7689,0.76912,0.76875,0.76896,206400000.0
2008-06-18 13:35:00,0.76901,0.7692,0.76843,0.76903,126400000.0
2008-06-18 13:40:00,0.76897,0.7692,0.76862,0.76867,86400000.0
2008-06-18 13:45:00,0.76875,0.76876,0.76819,0.76853,102800000.0
2008-06-18 13:50:00,0.7686,0.76897,0.76855,0.76874,92800000.0
2008-06-18 13:55:00,0.76851,0.76894,0.76845,0.76887,138600000.0
2008-06-18 14:00:00,0.76888,0.76896,0.76861,0.7688,68800000.0
2008-06-18 14:05:00,0.76889,0.76904,0.76881,0.76897,114000000.0
2008-06-18 14:10:00,0.76894,0.76913,0.7687,0.76901,138400000.0
2008-06-18 14:15:00,0.76902,0.76902,0.76872,0.76872,91000000.0
2008-06-18 14:20:00,0.76893,0.76947,0.76893,0.76911,70400000.0
2008-06-18 14:25:00,0.76907,0.76967,0.76887,0.76961,72000000.0
2008-06-18 14:30:00,0.76965,0.76975,0.76899,0.76901,64000000.0
2008-06-18 14:35:00,0.76941,0.76943,0.76898,0.76918,62400000.0
2008-06-18 14:40:00,0.76909,0.76911,0.76885,0.76899,78400000.0
2008-06-18 14:45:00,0.76911,0.76936,0.76887,0.76908,52800000.0
2008-06-18 14:50:00,0.7691,0.76961,0.7691,0.76942,73600000.0
2008-06-18 14:55:00,0.76931,0.76952,0.76898,0.76952,61200000.0
2008-06-18 15:00:00,0.76949,0.76949,0.7688,0.7692,70400000.0
2008-06-18 15:05:00,0.76919,0.76923,0.76876,0.76891,69800000.0
2008-06-18 15:10:00,0.76882,0.76896,0.76869,0.76869,67200000.0
2008-06-18 15:15:00,0.76864,0.76893,0.76837,0.76883,71400000.0
2008-06-18 15:20:00,0.7689,0.76916,0.76855,0.76909,69200000.0
2008-06-18 15:25:00,0.7691,0.76944,0.76907,0.76926,62400000.0
2008-06-18 15:30:00,0.76915,0.76936,0.76819,0.7693,62400000.0
2008-06-18 15:35:00,0.76942,0.76964,0.76845,0.76946,71400000.0
2008-06-18 15:40:00,0.76924,0.76935,0.76893,0.76893,81600000.0
2008-06-18 15:45:00,0.76891,0.76925,0.76891,0.76919,76800000.0
2008-06-18 15:50:00,0.76915,0.76926,0.76895,0.76913,65000000.0
2008-06-18 15:55:00,0.76912,0.76956,0.76839,0.76932,75600000.0
2008-06-18 16:00:00,0.76924,0.7703,0.76924,0.76988,59200000.0
2008-06-18 16:05:00,0.7698,0.7698,0.76864,0.76934,70400000.0
2008-06-18 16:10:00,0.76933,0.76954,0.76923,0.76939,67200000.0
2008-06-18 16:15:00,0.76948,0.76979,0.7693,0.76934,70800000.0
2008-06-18 16:20:00,0.76927,0.76966,0.76927,0.76966,67200000.0
2008-06-18 16:25:00,0.76968,0.76975,0.7693,0.76934,75200000.0
2008-06-18 16:30:00,0.76944,0.76997,0.7694,0.76981,60800000.0
2008-06-18 16:35:00,0.76985,0.77048,0.76962,0.76974,62800000.0
2008-06-18 16:40:00,0.76977,0.7703,0.76975,0.77007,64000000.0
2008-06-18 16:45:00,0.77004,0.77038,0.7696,0.77038,72000000.0
2008-06-18 16:50:00,0.77038,0.77062,0.77021,0.77021,64000000.0
2008-06-18 16:55:00,0.77014,0.7712,0.76974,0.77115,65000000.0
2008-06-18 17:00:00,0.77124,0.77138,0.77082,0.7709,70400000.0
2008-06-18 17:05:00,0.77107,0.77138,0.7709,0.77124,64000000.0
2008-06-18 17:10:00,0.77122,0.77147,0.77096,0.77113,68800000.0
2008-06-18 17:15:00,0.77108,0.77116,0.77058,0.77097,73600000.0
2008-06-18 17:20:00,0.77106,0.77133,0.77077,0.77097,62400000.0
2008-06-18 17:25:00,0.77087,0.77096,0.77011,0.77059,67600000.0
2008-06-18 17:30:00,0.77049,0.77049,0.77,0.77005,65600000.0
2008-06-18 17:35:00,0.77022,0.77056,0.77021,0.77037,67200000.0
2008-06-18 17:40:00,0.77058,0.77058,0.77,0.77024,68800000.0
2008-06-18 17:45:00,0.77024,0.77032,0.77002,0.77031,69000000.0
2008-06-18 17:50:00,0.76996,0.77018,0.76958,0.76966,68800000.0
2008-06-18 17:55:00,0.76946,0.76992,0.76946,0.76964,72000000.0
2008-06-18 18:00:00,0.76955,0.76965,0.76929,0.76946,67200000.0
2008-06-18 18:05:00,0.76947,0.76951,0.76907,0.76918,58600000.0
2008-06-18 18:10:00,0.76918,0.76964,0.76915,0.76964,61200000.0
2008-06-18 18:15:00,0.76954,0.76993,0.76954,0.76979,75200000.0
2008-06-18 18:20:00,0.76988,0.76994,0.7694,0.76958,58600000.0
2008-06-18 18:25:00,0.76962,0.76962,0.76904,0.76931,66000000.0
2008-06-18 18:30:00,0.76909,0.7695,0.76907,0.76929,65000000.0
2008-06-18 18:35:00,0.76895,0.76971,0.76884,0.76943,60800000.0
2008-06-18 18:40:00,0.76939,0.77016,0.76872,0.76974,67200000.0
2008-06-18 18:45:00,0.76974,0.76992,0.76958,0.76986,59200000.0
2008-06-18 18:50:00,0.76974,0.76994,0.76944,0.76961,74000000.0
2008-06-18 18:55:00,0.76951,0.77037,0.76943,0.7697,81600000.0
2008-06-18 19:00:00,0.76978,0.77073,0.76963,0.77071,69800000.0
2008-06-18 19:05:00,0.77081,0.77132,0.77081,0.7709,58600000.0
2008-06-18 19:10:00,0.77111,0.77148,0.77099,0.77099,70400000.0
2008-06-18 19:15:00,0.7711,0.77117,0.7708,0.77089,68200000.0
2008-06-18 19:20:00,0.77097,0.77105,0.77026,0.77026,70400000.0
2008-06-18 19:25:00,0.77035,0.77084,0.7703,0.77078,62800000.0
2008-06-18 19:30:00,0.77062,0.77075,0.77037,0.77074,61200000.0
2008-06-18 19:35:00,0.77068,0.77128,0.77062,0.77125,64000000.0
2008-06-18 19:40:00,0.7712,0.77135,0.77106,0.77106,78400000.0
2008-06-18 19:45:00,0.77108,0.77117,0.77077,0.77092,53800000.0
2008-06-18 19:50:00,0.77093,0.77109,0.77074,0.77085,67200000.0
2008-06-18 19:55:00,0.77086,0.77086,0.77034,0.77034,68800000.0
2008-06-18 20:00:00,0.77061,0.77095,0.7703,0.77089,65600000.0
2008-06-18 20:05:00,0.77119,0.77159,0.77119,0.77134,62400000.0
2008-06-18 20:10:00,0.77135,0.77151,0.77114,0.77151,73600000.0
2008-06-18 20:15:00,0.7715,0.77161,0.77143,0.77159,63400000.0
2008-06-18 20:20:00,0.77161,0.77179,0.77144,0.77163,57600000.0
2008-06-18 20:25:00,0.77154,0.7718,0.77143,0.7717,57600000.0
2008-06-18 20:30:00,0.77215,0.77243,0.77215,0.77239,54400000.0
2008-06-18 20:35:00,0.77227,0.77228,0.77176,0.77208,62400000.0
2008-06-18 20:40:00,0.77202,0.77202,0.77087,0.7719,56400000.0
2008-06-18 20:45:00,0.77187,0.77208,0.77173,0.772,59200000.0
2008-06-18 20:50:00,0.77201,0.77224,0.77175,0.772,57000000.0
2008-06-18 20:55:00,0.77213,0.77269,0.77138,0.77225,68800000.0
2008-06-18 21:00:00,0.77234,0.77238,0.77194,0.77204,65600000.0
2008-06-18 21:05:00,0.77202,0.77252,0.7719,0.77229,57600000.0
2008-06-18 21:10:00,0.77226,0.77233,0.77194,0.77194,44800000.0
2008-06-18 21:15:00,0.77203,0.77208,0.77184,0.77186,57600000.0
2008-06-18 21:20:00,0.77182,0.77182,0.77127,0.77141,62400000.0
2008-06-18 21:25:00,0.77138,0.77177,0.77032,0.77166,52800000.0
2008-06-18 21:30:00,0.77172,0.77219,0.77149,0.77219,59600000.0
2008-06-18 21:35:00,0.77212,0.7722,0.77197,0.77207,61200000.0
2008-06-18 21:40:00,0.77219,0.77225,0.77183,0.77195,55400000.0
2008-06-18 21:45:00,0.7716,0.77206,0.77147,0.7715,65600000.0
2008-06-18 21:50:00,0.77187,0.77203,0.77148,0.77164,60600000.0
2008-06-18 21:55:00,0.77185,0.77194,0.77158,0.77191,59200000.0
2008-06-18 22:00:00,0.77194,0.77196,0.77174,0.77186,44800000.0
2008-06-18 22:05:00,0.77183,0.77183,0.77132,0.77148,59200000.0
2008-06-18 22:10:00,0.77147,0.7718,0.77147,0.7716,49600000.0
2008-06-18 22:15:00,0.77157,0.77171,0.77124,0.77142,44800000.0
2008-06-18 22:20:00,0.77154,0.77154,0.77108,0.77148,64000000.0
2008-06-18 22:25:00,0.77144,0.77169,0.77123,0.77168,60200000.0
2008-06-18 22:30:00,0.77165,0.77179,0.77144,0.77171,65600000.0
2008-06-18 22:35:00,0.7717,0.7722,0.77169,0.77204,49600000.0
2008-06-18 22:40:00,0.77198,0.7722,0.77173,0.77208,56000000.0
2008-06-18 22:45:00,0.77203,0.77223,0.77193,0.77205,69200000.0
2008-06-18 22:50:00,0.77198,0.77217,0.77182,0.77201,60800000.0
2008-06-18 22:55:00,0.77201,0.77215,0.77068,0.77159,70400000.0
2008-06-18 23:00:00,0.77145,0.77155,0.77109,0.77137,59200000.0
2008-06-18 23:05:00,0.77161,0.77161,0.77128,0.77153,57600000.0
2008-06-18 23:10:00,0.77146,0.77198,0.77091,0.77091,52800000.0
2008-06-18 23:15:00,0.77155,0.77171,0.77138,0.77162,56800000.0
2008-06-18 23:20:00,0.77171,0.77171,0.77051,0.77122,61800000.0
2008-06-18 23:25:00,0.77127,0.7714,0.77098,0.77119,54400000.0
2008-06-18 23:30:00,0.77082,0.77203,0.77082,0.77112,51200000.0
2008-06-18 23:35:00,0.77114,0.77135,0.77114,0.77122,66600000.0
2008-06-18 23:40:00,0.77126,0.77137,0.77108,0.7711,56000000.0
2008-06-18 23:45:00,0.77116,0.77157,0.77104,0.77128,48400000.0
2008-06-18 23:50:00,0.77122,0.77138,0.77103,0.77138,56000000.0
2008-06-18 23:55:00,0.77119,0.77147,0.77118,0.7714,30400000.0
2008-06-19 00:00:00,0.77134,0.77224,0.77134,0.77138,72000000.0
2008-06-19 00:05:00,0.77136,0.77136,0.77099,0.77119,52800000.0
2008-06-19 00:10:00,0.77118,0.77132,0.77026,0.77126,56000000.0
2008-06-19 00:15:00,0.77127,0.77129,0.76987,0.7709,60800000.0
2008-06-19 00:20:00,0.771,0.77103,0.77054,0.77054,57600000.0
2008-06-19 00:25:00,0.77042,0.77081,0.77038,0.77081,57600000.0
2008-06-19 00:30:00,0.77043,0.7711,0.7703,0.77084,49600000.0
2008-06-19 00:35:00,0.77084,0.77114,0.77055,0.77096,57000000.0
2008-06-19 00:40:00,0.77083,0.77115,0.77059,0.7711,52800000.0
2008-06-19 00:45:00,0.77055,0.77171,0.77055,0.77132,64000000.0
2008-06-19 00:50:00,0.77108,0.7713,0.77088,0.77104,70400000.0
2008-06-19 00:55:00,0.77097,0.77154,0.77097,0.77137,56000000.0
2008-06-19 01:00:00,0.77134,0.7716,0.77128,0.77142,75200000.0
2008-06-19 01:05:00,0.77143,0.77143,0.77072,0.77103,62400000.0
2008-06-19 01:10:00,0.77097,0.77106,0.77083,0.77087,59200000.0
2008-06-19 01:15:00,0.77091,0.77109,0.77051,0.77073,58600000.0
2008-06-19 01:20:00,0.77065,0.77084,0.77047,0.77055,58600000.0
2008-06-19 01:25:00,0.77067,0.77097,0.77067,0.77075,59600000.0
2008-06-19 01:30:00,0.76944,0.77075,0.76944,0.77058,59200000.0
2008-06-19 01:35:00,0.77137,0.77137,0.76954,0.77076,56000000.0
2008-06-19 01:40:00,0.77083,0.77113,0.77075,0.77086,58600000.0
2008-06-19 01:45:00,0.77086,0.77087,0.77024,0.77086,59200000.0
2008-06-19 01:50:00,0.77079,0.7714,0.77075,0.77113,61800000.0
2008-06-19 01:55:00,0.77116,0.77151,0.77083,0.77151,59200000.0
2008-06-19 02:00:00,0.77095,0.7715,0.77093,0.77112,56400000.0
2008-06-19 02:05:00,0.77108,0.77111,0.77083,0.77111,60200000.0
2008-06-19 02:10:00,0.77102,0.77112,0.77086,0.77086,51200000.0
2008-06-19 02:15:00,0.77073,0.77093,0.77057,0.77057,54800000.0
2008-06-19 02:20:00,0.77025,0.77088,0.77025,0.77078,48000000.0
2008-06-19 02:25:00,0.77048,0.77095,0.7704,0.7709,63400000.0
2008-06-19 02:30:00,0.7709,0.77098,0.77064,0.77068,58600000.0
2008-06-19 02:35:00,0.77075,0.77092,0.7707,0.77085,52800000.0
2008-06-19 02:40:00,0.77164,0.77168,0.77052,0.77064,62400000.0
2008-06-19 02:45:00,0.77061,0.77079,0.76967,0.77076,67200000.0
2008-06-19 02:50:00,0.77073,0.77078,0.77047,0.77053,57600000.0
2008-06-19 02:55:00,0.77058,0.77076,0.77041,0.77074,62400000.0
2008-06-19 03:00:00,0.77072,0.7708,0.77005,0.77041,56000000.0
2008-06-19 03:05:00,0.77044,0.77102,0.77036,0.7708,57000000.0
2008-06-19 03:10:00,0.77084,0.77091,0.77054,0.77072,61200000.0
2008-06-19 03:15:00,0.77028,0.77081,0.77023,0.77076,60800000.0
2008-06-19 03:20:00,0.77068,0.77088,0.76961,0.77065,69200000.0
2008-06-19 03:25:00,0.77051,0.77084,0.77033,0.77055,59200000.0
2008-06-19 03:30:00,0.77071,0.77071,0.77035,0.77055,52800000.0
2008-06-19 03:35:00,0.77052,0.77098,0.77032,0.77067,57600000.0
2008-06-19 03:40:00,0.77085,0.77085,0.77072,0.77084,16000000.0
2008-06-19 03:45:00,0.7708,0.77094,0.77055,0.77055,38400000.0
2008-06-19 03:50:00,0.77049,0.77084,0.77029,0.77056,69800000.0
2008-06-19 03:55:00,0.77092,0.77098,0.77025,0.77052,61200000.0
2008-06-19 04:00:00,0.77094,0.77094,0.77054,0.77073,59200000.0
2008-06-19 04:05:00,0.77045,0.77106,0.77016,0.77052,57600000.0
2008-06-19 04:10:00,0.77048,0.77058,0.77037,0.77052,58600000.0
2008-06-19 04:15:00,0.77058,0.77092,0.77053,0.77084,73000000.0
2008-06-19 04:20:00,0.77083,0.77098,0.77053,0.7707,60800000.0
2008-06-19 04:25:00,0.77064,0.77086,0.77043,0.77058,86400000.0
2008-06-19 04:30:00,0.77071,0.77135,0.77036,0.77133,51600000.0
2008-06-19 04:35:00,0.77085,0.77086,0.77051,0.77081,64000000.0
2008-06-19 04:40:00,0.77063,0.77072,0.77036,0.77054,60200000.0
2008-06-19 04:45:00,0.77061,0.77088,0.77042,0.77088,51200000.0
2008-06-19 04:50:00,0.77111,0.77138,0.77091,0.77105,66000000.0
2008-06-19 04:55:00,0.77107,0.77123,0.77095,0.77102,67200000.0
2008-06-19 05:00:00,0.77117,0.77118,0.77093,0.77095,59200000.0
2008-06-19 05:05:00,0.77105,0.77112,0.77089,0.77108,62200000.0
2008-06-19 05:10:00,0.77118,0.77129,0.77085,0.7709,64800000.0
2008-06-19 05:15:00,0.77081,0.7709,0.7702,0.77066,51200000.0
2008-06-19 05:20:00,0.77068,0.771,0.77063,0.77092,52800000.0
2008-06-19 05:25:00,0.77094,0.77102,0.77038,0.77074,50400000.0
2008-06-19 05:30:00,0.77087,0.77087,0.76975,0.77045,54400000.0
2008-06-19 05:35:00,0.77057,0.77066,0.77039,0.77054,46400000.0
2008-06-19 05:40:00,0.77051,0.7707,0.7705,0.77057,65000000.0
2008-06-19 05:45:00,0.77055,0.7707,0.7701,0.77066,72400000.0
2008-06-19 05:50:00,0.77075,0.77075,0.77045,0.77057,60800000.0
2008-06-19 05:55:00,0.77028,0.77057,0.77019,0.77036,70400000.0
2008-06-19 06:00:00,0.7701,0.77119,0.76934,0.77107,63400000.0
2008-06-19 06:05:00,0.77033,0.7706,0.76935,0.77029,67200000.0
2008-06-19 06:10:00,0.77062,0.77138,0.77017,0.77135,51200000.0
2008-06-19 06:15:00,0.77067,0.77072,0.77045,0.77067,54800000.0
2008-06-19 06:20:00,0.77083,0.77083,0.77058,0.77062,44200000.0
2008-06-19 06:25:00,0.77058,0.77074,0.77049,0.77049,51200000.0
2008-06-19 06:30:00,0.77054,0.77094,0.77018,0.77018,54400000.0
2008-06-19 06:35:00,0.77014,0.7708,0.77014,0.7707,46400000.0
2008-06-19 06:40:00,0.77068,0.77081,0.77032,0.77081,61800000.0
2008-06-19 06:45:00,0.77018,0.77116,0.77013,0.77096,75200000.0
2008-06-19 06:50:00,0.77088,0.77114,0.77076,0.7708,57600000.0
2008-06-19 06:55:00,0.77163,0.77163,0.77063,0.77063,38400000.0
2008-06-19 07:00:00,0.7708,0.7711,0.7707,0.77075,67200000.0
2008-06-19 07:05:00,0.77089,0.77105,0.77052,0.77057,55400000.0
2008-06-19 07:10:00,0.7709,0.77093,0.77067,0.77074,62400000.0
2008-06-19 07:15:00,0.77072,0.77109,0.77067,0.77107,65600000.0
2008-06-19 07:20:00,0.7711,0.77111,0.77096,0.7711,54800000.0
2008-06-19 07:25:00,0.77109,0.77117,0.77062,0.77099,63400000.0
2008-06-19 07:30:00,0.77091,0.77106,0.77072,0.77088,72400000.0
2008-06-19 07:35:00,0.77071,0.77136,0.77007,0.77115,54400000.0
2008-06-19 07:40:00,0.77123,0.77183,0.77105,0.7714,68200000.0
2008-06-19 07:45:00,0.77156,0.77158,0.77127,0.77127,65600000.0
2008-06-19 07:50:00,0.77123,0.77138,0.77108,0.77127,57600000.0
2008-06-19 07:55:00,0.77116,0.77178,0.77116,0.77134,59600000.0
2008-06-19 08:00:00,0.77153,0.77196,0.77146,0.77157,62800000.0
2008-06-19 08:05:00,0.77158,0.77187,0.77149,0.77167,68800000.0
2008-06-19 08:10:00,0.77153,0.77186,0.77143,0.77172,66600000.0
2008-06-19 08:15:00,0.77173,0.77189,0.7713,0.77142,56000000.0
2008-06-19 08:20:00,0.77149,0.7717,0.77111,0.77115,56000000.0
2008-06-19 08:25:00,0.77111,0.77125,0.77062,0.77066,69200000.0
2008-06-19 08:30:00,0.77058,0.7707,0.77037,0.77046,72000000.0
2008-06-19 08:35:00,0.77059,0.77097,0.77052,0.77097,109800000.0
2008-06-19 08:40:00,0.77098,0.77106,0.77047,0.77053,69800000.0
2008-06-19 08:45:00,0.7707,0.77123,0.77061,0.77083,101800000.0
2008-06-19 08:50:00,0.77091,0.77095,0.77042,0.77048,169600000.0
2008-06-19 08:55:00,0.77041,0.77048,0.76945,0.76973,80000000.0
2008-06-19 09:00:00,0.7697,0.77049,0.7697,0.77019,99200000.0
2008-06-19 09:05:00,0.77014,0.77032,0.7699,0.77015,120400000.0
2008-06-19 09:10:00,0.77018,0.77024,0.76973,0.76997,120400000.0
2008-06-19 09:15:00,0.76996,0.77003,0.76967,0.76991,136000000.0
2008-06-19 09:20:00,0.77005,0.77021,0.7693,0.7697,94800000.0
2008-06-19 09:25:00,0.76983,0.77019,0.76978,0.7699,132800000.0
2008-06-19 09:30:00,0.76993,0.77006,0.76951,0.76998,127400000.0
2008-06-19 09:35:00,0.77006,0.77017,0.76977,0.77005,283200000.0
2008-06-19 09:40:00,0.77005,0.77027,0.77,0.77027,297400000.0
2008-06-19 09:45:00,0.77028,0.7703,0.76954,0.76981,102800000.0
2008-06-19 09:50:00,0.76976,0.77005,0.76948,0.76976,327800000.0
2008-06-19 09:55:00,0.76974,0.76974,0.76946,0.76962,253200000.0
2008-06-19 10:00:00,0.76975,0.77007,0.76969,0.76998,286400000.0
2008-06-19 10:05:00,0.77011,0.77011,0.76944,0.77003,200800000.0
2008-06-19 10:10:00,0.77011,0.77045,0.76996,0.77043,266800000.0
2008-06-19 10:15:00,0.77054,0.77075,0.7702,0.7702,174200000.0
2008-06-19 10:20:00,0.77024,0.77062,0.77024,0.77062,272400000.0
2008-06-19 10:25:00,0.77063,0.77063,0.77013,0.77055,274800000.0
2008-06-19 10:30:00,0.77045,0.77045,0.7696,0.76996,170000000.0
2008-06-19 10:35:00,0.76995,0.77029,0.76989,0.76994,94400000.0
2008-06-19 10:40:00,0.76989,0.77096,0.76989,0.77096,169600000.0
2008-06-19 10:45:00,0.77098,0.7712,0.77043,0.77055,187600000.0
2008-06-19 10:50:00,0.77063,0.77082,0.77047,0.7707,219600000.0
2008-06-19 10:55:00,0.77082,0.77112,0.77036,0.77066,304400000.0
2008-06-19 11:00:00,0.77059,0.77065,0.77035,0.7704,250600000.0
2008-06-19 11:05:00,0.77041,0.77065,0.77032,0.77065,198800000.0
2008-06-19 11:10:00,0.77064,0.77065,0.77006,0.77053,305600000.0
2008-06-19 11:15:00,0.77053,0.77056,0.76995,0.77037,228800000.0
2008-06-19 11:20:00,0.77041,0.77105,0.77041,0.77099,243600000.0
2008-06-19 11:25:00,0.77085,0.7709,0.7707,0.77074,248400000.0
2008-06-19 11:30:00,0.77024,0.77092,0.77024,0.77086,130000000.0
2008-06-19 11:35:00,0.77085,0.77089,0.77073,0.77078,191600000.0
2008-06-19 11:40:00,0.77088,0.77095,0.77038,0.77041,167400000.0
2008-06-19 11:45:00,0.77076,0.77113,0.77058,0.77107,96400000.0
2008-06-19 11:50:00,0.77072,0.7708,0.77037,0.77061,189200000.0
2008-06-19 11:55:00,0.77078,0.77137,0.77048,0.77137,214800000.0
2008-06-19 12:00:00,0.77131,0.77166,0.77074,0.77145,110400000.0
2008-06-19 12:05:00,0.77159,0.77164,0.77144,0.77149,129600000.0
2008-06-19 12:10:00,0.77146,0.77149,0.77078,0.77078,137400000.0
2008-06-19 12:15:00,0.77075,0.77097,0.7707,0.77092,184400000.0
2008-06-19 12:20:00,0.77086,0.77109,0.77062,0.77066,200000000.0
2008-06-19 12:25:00,0.77072,0.7712,0.76952,0.76969,252600000.0
2008-06-19 12:30:00,0.77067,0.77078,0.76967,0.77048,187600000.0
2008-06-19 12:35:00,0.77047,0.77055,0.76986,0.76987,152000000.0
2008-06-19 12:40:00,0.76986,0.77052,0.76986,0.77039,86800000.0
2008-06-19 12:45:00,0.77033,0.77042,0.77003,0.77019,198400000.0
2008-06-19 12:50:00,0.77021,0.77133,0.76983,0.77133,119800000.0
2008-06-19 12:55:00,0.77148,0.77187,0.77114,0.77187,108800000.0
2008-06-19 13:00:00,0.77087,0.77087,0.76946,0.76985,88000000.0
2008-06-19 13:05:00,0.76974,0.76984,0.76936,0.76952,124200000.0
2008-06-19 13:10:00,0.76959,0.76996,0.76958,0.76989,105400000.0
2008-06-19 13:15:00,0.76991,0.77,0.76941,0.77,180200000.0
2008-06-19 13:20:00,0.77001,0.77021,0.76965,0.77007,142800000.0
2008-06-19 13:25:00,0.77002,0.77023,0.76969,0.76985,142400000.0
2008-06-19 13:30:00,0.76986,0.77006,0.76974,0.77005,206200000.0
2008-06-19 13:35:00,0.77002,0.77002,0.76977,0.76988,126400000.0
2008-06-19 13:40:00,0.77001,0.77012,0.76919,0.76966,86800000.0
2008-06-19 13:45:00,0.76979,0.77009,0.76942,0.76942,102400000.0
2008-06-19 13:50:00,0.76945,0.76948,0.76874,0.76893,92200000.0
2008-06-19 13:55:00,0.76912,0.76932,0.76907,0.76921,139200000.0
2008-06-19 14:00:00,0.76909,0.76909,0.76868,0.76886,72400000.0
2008-06-19 14:05:00,0.76888,0.76888,0.76845,0.76879,113600000.0
2008-06-19 14:10:00,0.76881,0.76881,0.76818,0.7684,137600000.0
2008-06-19 14:15:00,0.76846,0.76868,0.76803,0.76834,91200000.0
2008-06-19 14:20:00,0.76821,0.76878,0.76774,0.76874,70400000.0
2008-06-19 14:25:00,0.76864,0.76944,0.76847,0.76927,72000000.0
2008-06-19 14:30:00,0.76888,0.76888,0.76788,0.76808,64000000.0
2008-06-19 14:35:00,0.76797,0.76855,0.76767,0.76852,62400000.0
2008-06-19 14:40:00,0.76869,0.76932,0.76868,0.7688,78400000.0
2008-06-19 14:45:00,0.76876,0.76895,0.76867,0.76895,64000000.0
2008-06-19 14:50:00,0.76887,0.76887,0.76843,0.76857,73600000.0
2008-06-19 14:55:00,0.76861,0.7687,0.76806,0.76835,60800000.0
2008-06-19 15:00:00,0.76827,0.76834,0.76804,0.76817,70400000.0
2008-06-19 15:05:00,0.76821,0.76846,0.76783,0.76846,70400000.0
2008-06-19 15:10:00,0.76804,0.76849,0.76793,0.76847,67200000.0
2008-06-19 15:15:00,0.76856,0.76912,0.76831,0.76883,72000000.0
2008-06-19 15:20:00,0.76878,0.76899,0.76846,0.76877,68200000.0
2008-06-19 15:25:00,0.76866,0.76866,0.76732,0.76756,62400000.0
2008-06-19 15:30:00,0.76746,0.76833,0.76688,0.76829,62400000.0
2008-06-19 15:35:00,0.76808,0.76963,0.76792,0.76928,70200000.0
2008-06-19 15:40:00,0.76895,0.76904,0.76832,0.76832,82000000.0
2008-06-19 15:45:00,0.76829,0.76868,0.76811,0.76868,76800000.0
2008-06-19 15:50:00,0.76867,0.76867,0.76807,0.76845,65600000.0
2008-06-19 15:55:00,0.76845,0.76919,0.76804,0.76879,75200000.0
2008-06-19 16:00:00,0.76862,0.76915,0.7685,0.76895,59200000.0
2008-06-19 16:05:00,0.7689,0.76912,0.76779,0.76879,70400000.0
2008-06-19 16:10:00,0.76866,0.76872,0.768,0.76803,67600000.0
2008-06-19 16:15:00,0.76791,0.76845,0.76779,0.7683,70400000.0
2008-06-19 16:20:00,0.7682,0.76876,0.76778,0.76876,67200000.0
2008-06-19 16:25:00,0.76864,0.76907,0.76838,0.76906,75600000.0
2008-06-19 16:30:00,0.76907,0.7701,0.7689,0.7701,61200000.0
2008-06-19 16:35:00,0.76996,0.77113,0.76975,0.7711,65000000.0
2008-06-19 16:40:00,0.77107,0.77167,0.77107,0.77167,63400000.0
2008-06-19 16:45:00,0.77162,0.77166,0.77118,0.77122,72000000.0
2008-06-19 16:50:00,0.77132,0.77199,0.77132,0.77199,64000000.0
2008-06-19 16:55:00,0.7719,0.77193,0.77073,0.77124,65600000.0
2008-06-19 17:00:00,0.77098,0.77194,0.77098,0.77176,70400000.0
2008-06-19 17:05:00,0.77178,0.77178,0.77127,0.7714,64000000.0
2008-06-19 17:10:00,0.77143,0.77143,0.77085,0.77089,68800000.0
2008-06-19 17:15:00,0.77084,0.77099,0.77048,0.77048,73600000.0
2008-06-19 17:20:00,0.77095,0.77114,0.77067,0.7711,62400000.0
2008-06-19 17:25:00,0.7711,0.77134,0.77072,0.77132,67200000.0
2008-06-19 17:30:00,0.77129,0.77141,0.7708,0.7711,65600000.0
2008-06-19 17:35:00,0.7714,0.7714,0.77077,0.77124,67200000.0
2008-06-19 17:40:00,0.77125,0.77125,0.77071,0.7709,68800000.0
2008-06-19 17:45:00,0.77089,0.77104,0.77071,0.77104,69200000.0
2008-06-19 17:50:00,0.77086,0.77136,0.77086,0.77121,68800000.0
2008-06-19 17:55:00,0.77111,0.77152,0.77106,0.77145,71200000.0
2008-06-19 18:00:00,0.77143,0.77143,0.77083,0.77099,67600000.0
2008-06-19 18:05:00,0.77105,0.77129,0.7707,0.77125,59200000.0
2008-06-19 18:10:00,0.77129,0.77151,0.77125,0.77141,64000000.0
2008-06-19 18:15:00,0.7714,0.77191,0.77136,0.77187,76000000.0
2008-06-19 18:20:00,0.7716,0.77161,0.77136,0.77155,58600000.0
2008-06-19 18:25:00,0.77171,0.77176,0.77148,0.77153,65600000.0
2008-06-19 18:30:00,0.7715,0.77205,0.77149,0.77204,65000000.0
2008-06-19 18:35:00,0.772,0.772,0.77135,0.77148,60800000.0
2008-06-19 18:40:00,0.77143,0.77144,0.77031,0.77134,67200000.0
2008-06-19 18:45:00,0.77138,0.77152,0.77113,0.77122,47400000.0
2008-06-19 18:50:00,0.77113,0.77174,0.77113,0.77163,73000000.0
2008-06-19 18:55:00,0.77161,0.77161,0.77108,0.77128,73000000.0
2008-06-19 19:00:00,0.77138,0.77142,0.77079,0.7714,53800000.0
2008-06-19 19:05:00,0.77143,0.77147,0.77097,0.77109,59000000.0
2008-06-19 19:10:00,0.7712,0.77163,0.77089,0.77155,70400000.0
2008-06-19 19:15:00,0.77162,0.77166,0.77133,0.77142,68800000.0
2008-06-19 19:20:00,0.77119,0.77177,0.7709,0.77156,69800000.0
2008-06-19 19:25:00,0.77156,0.77167,0.7712,0.77123,62400000.0
2008-06-19 19:30:00,0.77132,0.77192,0.77119,0.77192,60800000.0
2008-06-19 19:35:00,0.77202,0.77235,0.77194,0.77196,64000000.0
2008-06-19 19:40:00,0.77195,0.77209,0.77133,0.77133,78400000.0
2008-06-19 19:45:00,0.77124,0.77137,0.77102,0.77137,54400000.0
2008-06-19 19:50:00,0.77135,0.77157,0.77109,0.77122,67200000.0
2008-06-19 19:55:00,0.77157,0.77157,0.77135,0.77141,68800000.0
2008-06-19 20:00:00,0.77147,0.77156,0.77106,0.77155,65000000.0
2008-06-19 20:05:00,0.77143,0.772,0.77138,0.77199,62400000.0
2008-06-19 20:10:00,0.77186,0.77194,0.7715,0.77157,66000000.0
2008-06-19 20:15:00,0.77172,0.77226,0.77162,0.77203,73600000.0
2008-06-19 20:20:00,0.77201,0.77213,0.77183,0.77209,57600000.0
2008-06-19 20:25:00,0.77202,0.77315,0.77167,0.77312,57600000.0
2008-06-19 20:30:00,0.77311,0.77313,0.7727,0.77295,59600000.0
2008-06-19 20:35:00,0.77298,0.77306,0.77265,0.77301,65600000.0
2008-06-19 20:40:00,0.77302,0.77312,0.77193,0.77312,56000000.0
2008-06-19 20:45:00,0.77335,0.77337,0.77223,0.77317,62400000.0
2008-06-19 20:50:00,0.77278,0.77304,0.77232,0.77243,57800000.0
2008-06-19 20:55:00,0.77273,0.77286,0.7714,0.77252,62200000.0
2008-06-19 21:00:00,0.77253,0.77282,0.77229,0.77278,66000000.0
2008-06-19 21:05:00,0.77262,0.77291,0.77252,0.7728,57600000.0
2008-06-19 21:10:00,0.77289,0.77306,0.77273,0.77302,44800000.0
2008-06-19 21:15:00,0.77309,0.77325,0.77281,0.77282,57600000.0
2008-06-19 21:20:00,0.77315,0.77346,0.77297,0.77325,59200000.0
2008-06-19 21:25:00,0.7734,0.77354,0.77222,0.77354,49600000.0
2008-06-19 21:30:00,0.77365,0.77375,0.77326,0.77338,59200000.0
2008-06-19 21:35:00,0.77348,0.77357,0.77314,0.77345,61200000.0
2008-06-19 21:40:00,0.77351,0.77373,0.77316,0.77331,54400000.0
2008-06-19 21:45:00,0.77333,0.77343,0.77265,0.77296,64400000.0
2008-06-19 21:50:00,0.77304,0.77333,0.77296,0.77333,60800000.0
2008-06-19 21:55:00,0.77334,0.77356,0.77308,0.77351,48000000.0
2008-06-19 22:00:00,0.77362,0.77376,0.773,0.77338,56400000.0
2008-06-19 22:05:00,0.77341,0.77353,0.77303,0.77322,57400000.0
2008-06-19 22:10:00,0.77329,0.77336,0.7729,0.77317,49600000.0
2008-06-19 22:15:00,0.77318,0.77333,0.77285,0.77333,45200000.0
2008-06-19 22:20:00,0.77338,0.77362,0.77309,0.77352,59200000.0
2008-06-19 22:25:00,0.77389,0.77393,0.77341,0.7737,54400000.0
2008-06-19 22:30:00,0.77366,0.77397,0.77325,0.77383,65600000.0
2008-06-19 22:35:00,0.77366,0.77398,0.7735,0.77398,57600000.0
2008-06-19 22:40:00,0.77387,0.77466,0.77385,0.77414,54400000.0
2008-06-19 22:45:00,0.77434,0.77484,0.77404,0.77484,68800000.0
2008-06-19 22:50:00,0.77464,0.77464,0.77416,0.77416,60800000.0
2008-06-19 22:55:00,0.77411,0.77448,0.77312,0.77407,69800000.0
2008-06-19 23:00:00,0.77428,0.77452,0.77388,0.77396,59200000.0
2008-06-19 23:05:00,0.77409,0.77432,0.77395,0.77406,58400000.0
2008-06-19 23:10:00,0.77419,0.77419,0.77338,0.77374,59200000.0
2008-06-19 23:15:00,0.77372,0.77445,0.77349,0.77385,57600000.0
2008-06-19 23:20:00,0.77394,0.77394,0.77269,0.77354,62400000.0
2008-06-19 23:25:00,0.77341,0.77358,0.77314,0.77327,62400000.0
2008-06-19 23:30:00,0.77355,0.77363,0.77289,0.7729,53200000.0
2008-06-19 23:35:00,0.77291,0.7735,0.77291,0.77307,67200000.0
2008-06-19 23:40:00,0.77313,0.77318,0.77296,0.77317,56000000.0
2008-06-19 23:45:00,0.77312,0.77312,0.77276,0.77282,47400000.0
2008-06-19 23:50:00,0.77277,0.77301,0.7726,0.77301,56000000.0
2008-06-19 23:55:00,0.77303,0.77309,0.77251,0.77265,77200000.0
2008-06-20 00:00:00,0.77283,0.77327,0.77273,0.77319,67200000.0
2008-06-20 00:05:00,0.77318,0.77318,0.77274,0.77279,56000000.0
2008-06-20 00:10:00,0.77276,0.77367,0.77176,0.77276,54400000.0
2008-06-20 00:15:00,0.77286,0.77301,0.77184,0.77293,58000000.0
2008-06-20 00:20:00,0.77297,0.77314,0.77247,0.77257,56000000.0
2008-06-20 00:25:00,0.77286,0.77286,0.77199,0.77199,58000000.0
2008-06-20 00:30:00,0.77182,0.77255,0.77182,0.77244,49600000.0
2008-06-20 00:35:00,0.77255,0.7726,0.77211,0.77216,58000000.0
2008-06-20 00:40:00,0.7722,0.77238,0.77178,0.77209,66400000.0
2008-06-20 00:45:00,0.77191,0.772,0.77157,0.77183,65600000.0
2008-06-20 00:50:00,0.77182,0.77193,0.77136,0.77136,70400000.0
2008-06-20 00:55:00,0.77145,0.77192,0.77127,0.77186,52200000.0
2008-06-20 01:00:00,0.77184,0.77203,0.77115,0.77155,75200000.0
2008-06-20 01:05:00,0.77165,0.77194,0.77157,0.77176,62400000.0
2008-06-20 01:10:00,0.77163,0.77179,0.77159,0.77165,54800000.0
2008-06-20 01:15:00,0.77165,0.77205,0.77136,0.77203,59200000.0
2008-06-20 01:20:00,0.77208,0.7722,0.77152,0.77164,59200000.0
2008-06-20 01:25:00,0.77177,0.772,0.77134,0.77148,59200000.0
2008-06-20 01:30:00,0.771,0.77206,0.771,0.77173,52800000.0
2008-06-20 01:35:00,0.77242,0.77245,0.77067,0.77167,64000000.0
2008-06-20 01:40:00,0.77169,0.77196,0.77163,0.77179,48000000.0
2008-06-20 01:45:00,0.77188,0.77221,0.77168,0.77221,62400000.0
2008-06-20 01:50:00,0.77219,0.77248,0.77219,0.77235,56000000.0
2008-06-20 01:55:00,0.77235,0.7725,0.77218,0.77236,62400000.0
2008-06-20 02:00:00,0.77189,0.77233,0.77181,0.77191,56000000.0
2008-06-20 02:05:00,0.77173,0.77209,0.77159,0.77209,60200000.0
2008-06-20 02:10:00,0.77162,0.77213,0.7716,0.77189,59200000.0
2008-06-20 02:15:00,0.77214,0.77223,0.77181,0.77213,53800000.0
2008-06-20 02:20:00,0.77184,0.77242,0.77184,0.77234,60000000.0
2008-06-20 02:25:00,0.77231,0.77233,0.77186,0.77231,64000000.0
2008-06-20 02:30:00,0.77232,0.77232,0.77197,0.77199,56000000.0
2008-06-20 02:35:00,0.77229,0.77244,0.77213,0.7722,65600000.0
2008-06-20 02:40:00,0.77263,0.77333,0.77214,0.7726,63800000.0
2008-06-20 02:45:00,0.77209,0.77281,0.77133,0.77255,67200000.0
2008-06-20 02:50:00,0.77251,0.77257,0.77192,0.77223,49600000.0
2008-06-20 02:55:00,0.7722,0.7729,0.7721,0.77262,67600000.0
2008-06-20 03:00:00,0.77263,0.77268,0.77204,0.77257,57000000.0
2008-06-20 03:05:00,0.77224,0.77275,0.77219,0.77257,43600000.0
2008-06-20 03:10:00,0.77254,0.77301,0.772,0.77231,64400000.0
2008-06-20 03:15:00,0.77218,0.77246,0.77213,0.77246,60600000.0
2008-06-20 03:20:00,0.77241,0.77275,0.77158,0.77275,62400000.0
2008-06-20 03:25:00,0.77275,0.77325,0.77206,0.77325,59200000.0
2008-06-20 03:30:00,0.77314,0.77314,0.77266,0.77273,52800000.0
2008-06-20 03:35:00,0.77245,0.77306,0.77238,0.77291,62400000.0
2008-06-20 03:40:00,0.77286,0.77305,0.77251,0.77286,57600000.0
2008-06-20 03:45:00,0.77287,0.77362,0.77274,0.77276,49600000.0
2008-06-20 03:50:00,0.77333,0.77343,0.77278,0.77291,60800000.0
2008-06-20 03:55:00,0.77324,0.77334,0.77242,0.773,51200000.0
2008-06-20 04:00:00,0.773,0.77307,0.77273,0.77301,59600000.0
2008-06-20 04:05:00,0.77292,0.77298,0.77245,0.77277,60800000.0
2008-06-20 04:10:00,0.77287,0.77328,0.77269,0.77325,59200000.0
2008-06-20 04:15:00,0.77326,0.77363,0.77227,0.77355,73600000.0
2008-06-20 04:20:00,0.77282,0.77291,0.77244,0.77245,48400000.0
2008-06-20 04:25:00,0.77257,0.7727,0.77229,0.77259,83200000.0
2008-06-20 04:30:00,0.77264,0.77283,0.77248,0.77276,56000000.0
2008-06-20 04:35:00,0.77289,0.77316,0.77277,0.77303,64000000.0
2008-06-20 04:40:00,0.77297,0.773,0.77278,0.77287,60800000.0
2008-06-20 04:45:00,0.77285,0.77298,0.7726,0.77292,43200000.0
2008-06-20 04:50:00,0.773,0.77303,0.77259,0.77259,52800000.0
2008-06-20 04:55:00,0.77266,0.77266,0.7724,0.77249,67200000.0
2008-06-20 05:00:00,0.77258,0.77277,0.77247,0.77247,59200000.0
2008-06-20 05:05:00,0.77273,0.77283,0.77242,0.77264,62400000.0
2008-06-20 05:10:00,0.77246,0.77264,0.77208,0.77252,64000000.0
2008-06-20 05:15:00,0.77245,0.7728,0.77228,0.77269,49600000.0
2008-06-20 05:20:00,0.77265,0.77274,0.77236,0.77267,52800000.0
2008-06-20 05:25:00,0.77255,0.77257,0.77197,0.77211,54400000.0
2008-06-20 05:30:00,0.77233,0.77272,0.77139,0.77261,51200000.0
2008-06-20 05:35:00,0.77248,0.77248,0.77172,0.77194,49600000.0
2008-06-20 05:40:00,0.77204,0.77236,0.77201,0.77222,66000000.0
2008-06-20 05:45:00,0.772,0.77237,0.77195,0.77226,72400000.0
2008-06-20 05:50:00,0.77174,0.7723,0.7717,0.7721,43200000.0
2008-06-20 05:55:00,0.77221,0.77241,0.77214,0.7723,53800000.0
2008-06-20 06:00:00,0.7723,0.77263,0.77212,0.77263,55400000.0
2008-06-20 06:05:00,0.77266,0.77272,0.77162,0.7727,51200000.0
2008-06-20 06:10:00,0.77272,0.77278,0.77244,0.77249,62400000.0
2008-06-20 06:15:00,0.77254,0.77263,0.77217,0.77245,72000000.0
2008-06-20 06:20:00,0.77259,0.77272,0.77251,0.77266,54400000.0
2008-06-20 06:25:00,0.77265,0.77272,0.77243,0.77243,40000000.0
2008-06-20 06:30:00,0.77245,0.7725,0.7719,0.7725,54800000.0
2008-06-20 06:35:00,0.77228,0.77254,0.77125,0.77173,59200000.0
2008-06-20 06:40:00,0.77216,0.77228,0.77193,0.77228,71400000.0
2008-06-20 06:45:00,0.77234,0.77245,0.77207,0.77209,75600000.0
2008-06-20 06:50:00,0.77207,0.77295,0.77197,0.77253,57000000.0
2008-06-20 06:55:00,0.77254,0.77254,0.7719,0.77228,57600000.0
2008-06-20 07:00:00,0.77212,0.77232,0.77212,0.77219,59600000.0
2008-06-20 07:05:00,0.77227,0.77253,0.77157,0.77249,46400000.0
2008-06-20 07:10:00,0.77233,0.77325,0.77223,0.77236,65600000.0
2008-06-20 07:15:00,0.77238,0.77239,0.77192,0.77237,65600000.0
2008-06-20 07:20:00,0.7724,0.77243,0.77212,0.7723,60800000.0
2008-06-20 07:25:00,0.7723,0.77294,0.77225,0.77289,51200000.0
2008-06-20 07:30:00,0.77172,0.7725,0.77172,0.77237,72400000.0
2008-06-20 07:35:00,0.77228,0.77271,0.77103,0.7721,65600000.0
2008-06-20 07:40:00,0.77263,0.77269,0.7723,0.77241,68200000.0
2008-06-20 07:45:00,0.77198,0.77277,0.77192,0.77265,65600000.0
2008-06-20 07:50:00,0.77297,0.77308,0.77215,0.77238,60800000.0
2008-06-20 07:55:00,0.77246,0.77288,0.77241,0.77253,59200000.0
2008-06-20 08:00:00,0.77272,0.77286,0.77252,0.77257,62400000.0
2008-06-20 08:05:00,0.77265,0.77278,0.77247,0.7727,68800000.0
2008-06-20 08:10:00,0.77274,0.77299,0.77265,0.77297,67200000.0
2008-06-20 08:15:00,0.77308,0.7733,0.77252,0.77279,58600000.0
2008-06-20 08:20:00,0.77324,0.77324,0.77283,0.77302,56000000.0
2008-06-20 08:25:00,0.77265,0.77312,0.77256,0.77295,69200000.0
2008-06-20 08:30:00,0.77296,0.77298,0.7726,0.7728,59200000.0
2008-06-20 08:35:00,0.77271,0.77349,0.77271,0.77344,110400000.0
2008-06-20 08:40:00,0.77348,0.77409,0.77336,0.77399,70400000.0
2008-06-20 08:45:00,0.77407,0.77407,0.77332,0.77359,95400000.0
2008-06-20 08:50:00,0.77362,0.77371,0.77309,0.77309,169600000.0
2008-06-20 08:55:00,0.77303,0.77344,0.773,0.77344,79800000.0
2008-06-20 09:00:00,0.773,0.77346,0.77288,0.77305,99200000.0
2008-06-20 09:05:00,0.77295,0.77309,0.77235,0.77267,119400000.0
2008-06-20 09:10:00,0.77248,0.77265,0.77183,0.77265,119400000.0
2008-06-20 09:15:00,0.77268,0.773,0.77248,0.77251,135400000.0
2008-06-20 09:20:00,0.7726,0.77274,0.7723,0.77246,94400000.0
2008-06-20 09:25:00,0.77246,0.77306,0.77216,0.77299,132800000.0
2008-06-20 09:30:00,0.77262,0.773,0.77259,0.77299,128000000.0
2008-06-20 09:35:00,0.77291,0.773,0.77242,0.77285,282600000.0
2008-06-20 09:40:00,0.77277,0.77316,0.77274,0.77312,295800000.0
2008-06-20 09:45:00,0.77275,0.77316,0.77253,0.77295,101800000.0
2008-06-20 09:50:00,0.77288,0.77351,0.77287,0.77346,328800000.0
2008-06-20 09:55:00,0.77347,0.77395,0.77313,0.77392,252800000.0
2008-06-20 10:00:00,0.77392,0.77403,0.77323,0.77353,286200000.0
2008-06-20 10:05:00,0.77362,0.77394,0.77332,0.77359,201600000.0
2008-06-20 10:10:00,0.77355,0.77373,0.77311,0.77327,266000000.0
2008-06-20 10:15:00,0.77336,0.77336,0.77282,0.77318,173200000.0
2008-06-20 10:20:00,0.77289,0.77328,0.77284,0.77291,271400000.0
2008-06-20 10:25:00,0.7729,0.7729,0.77232,0.77253,274600000.0
2008-06-20 10:30:00,0.77232,0.7729,0.77212,0.77213,169600000.0
2008-06-20 10:35:00,0.77263,0.77263,0.77223,0.77244,94800000.0
2008-06-20 10:40:00,0.77249,0.77281,0.77243,0.77262,169600000.0
2008-06-20 10:45:00,0.77253,0.77253,0.77214,0.77221,187000000.0
2008-06-20 10:50:00,0.77222,0.77238,0.77182,0.77232,219600000.0
2008-06-20 10:55:00,0.77236,0.77276,0.77229,0.77245,303200000.0
2008-06-20 11:00:00,0.77195,0.77278,0.77195,0.7726,250600000.0
2008-06-20 11:05:00,0.77234,0.77267,0.77195,0.77208,198800000.0
2008-06-20 11:10:00,0.77246,0.77283,0.77214,0.77279,306800000.0
2008-06-20 11:15:00,0.77278,0.77286,0.77244,0.77246,228600000.0
2008-06-20 11:20:00,0.77244,0.77258,0.77184,0.77251,242600000.0
2008-06-20 11:25:00,0.7725,0.77277,0.77232,0.77274,247000000.0
2008-06-20 11:30:00,0.77269,0.77275,0.77185,0.77248,129600000.0
2008-06-20 11:35:00,0.77248,0.77312,0.77214,0.77289,194000000.0
2008-06-20 11:40:00,0.77276,0.77347,0.77276,0.77329,168000000.0
2008-06-20 11:45:00,0.77329,0.77335,0.77274,0.77294,142800000.0
2008-06-20 11:50:00,0.77303,0.77309,0.7724,0.7724,188800000.0
2008-06-20 11:55:00,0.77274,0.77318,0.77266,0.77311,213800000.0
2008-06-20 12:00:00,0.77308,0.77327,0.77289,0.77325,110400000.0
2008-06-20 12:05:00,0.77328,0.77379,0.77294,0.7737,129600000.0
2008-06-20 12:10:00,0.77381,0.77444,0.77381,0.77409,137400000.0
2008-06-20 12:15:00,0.77415,0.77423,0.77389,0.77423,183800000.0
2008-06-20 12:20:00,0.77436,0.77436,0.77307,0.77308,199200000.0
2008-06-20 12:25:00,0.77268,0.77292,0.77138,0.77162,252200000.0
2008-06-20 12:30:00,0.77239,0.77316,0.77151,0.7729,186600000.0
2008-06-20 12:35:00,0.77289,0.77301,0.77263,0.77296,151800000.0
2008-06-20 12:40:00,0.77298,0.77352,0.77298,0.77305,88000000.0
2008-06-20 12:45:00,0.77278,0.77304,0.77224,0.77268,161400000.0
2008-06-20 12:50:00,0.77306,0.77317,0.77258,0.77305,119800000.0
2008-06-20 12:55:00,0.77313,0.77341,0.77282,0.7734,109200000.0
2008-06-20 13:00:00,0.7735,0.7737,0.7733,0.77364,88000000.0
2008-06-20 13:05:00,0.77372,0.77389,0.77372,0.77384,124200000.0
2008-06-20 13:10:00,0.77392,0.77399,0.77374,0.77391,105600000.0
2008-06-20 13:15:00,0.77406,0.77454,0.77404,0.77439,180800000.0
2008-06-20 13:20:00,0.77443,0.77448,0.77412,0.77417,144000000.0
2008-06-20 13:25:00,0.77393,0.77434,0.77361,0.77434,140800000.0
2008-06-20 13:30:00,0.77431,0.77431,0.77338,0.77357,207000000.0
2008-06-20 13:35:00,0.77358,0.77363,0.7734,0.77356,126400000.0
2008-06-20 13:40:00,0.77371,0.7738,0.77337,0.77362,86800000.0
2008-06-20 13:45:00,0.77358,0.77378,0.77322,0.77334,102400000.0
2008-06-20 13:50:00,0.77371,0.77375,0.77334,0.77346,91600000.0
2008-06-20 13:55:00,0.77328,0.77378,0.77315,0.77343,123000000.0
2008-06-20 14:00:00,0.77385,0.77394,0.77244,0.77262,64000000.0
2008-06-20 14:05:00,0.77275,0.77294,0.77233,0.77249,113600000.0
2008-06-20 14:10:00,0.77252,0.77292,0.77232,0.77287,137000000.0
2008-06-20 14:15:00,0.77287,0.77287,0.77251,0.7728,91200000.0
2008-06-20 14:20:00,0.77278,0.77289,0.77265,0.77288,70400000.0
2008-06-20 14:25:00,0.77276,0.77297,0.77253,0.77256,71800000.0
2008-06-20 14:30:00,0.77146,0.77221,0.77114,0.77213,64000000.0
2008-06-20 14:35:00,0.77208,0.77247,0.77201,0.7722,62400000.0
2008-06-20 14:40:00,0.77226,0.7732,0.77226,0.7732,78400000.0
2008-06-20 14:45:00,0.77313,0.77332,0.77304,0.77322,59200000.0
2008-06-20 14:50:00,0.77314,0.77323,0.77285,0.77296,67200000.0
2008-06-20 14:55:00,0.77315,0.77386,0.77288,0.77379,60800000.0
2008-06-20 15:00:00,0.77384,0.77406,0.77358,0.77406,70400000.0
2008-06-20 15:05:00,0.77404,0.77486,0.77373,0.7744,70400000.0
2008-06-20 15:10:00,0.77437,0.77575,0.77437,0.77512,67200000.0
2008-06-20 15:15:00,0.77548,0.77624,0.77543,0.77595,71400000.0
2008-06-20 15:20:00,0.77611,0.77645,0.77513,0.77528,68800000.0
2008-06-20 15:25:00,0.77539,0.77577,0.77445,0.7749,62800000.0
2008-06-20 15:30:00,0.77519,0.77565,0.77429,0.77527,62400000.0
2008-06-20 15:35:00,0.77533,0.77577,0.77465,0.77557,72400000.0
2008-06-20 15:40:00,0.77546,0.7756,0.77483,0.77483,81600000.0
2008-06-20 15:45:00,0.77502,0.77558,0.77502,0.77554,77200000.0
2008-06-20 15:50:00,0.77575,0.77661,0.77572,0.77659,65600000.0
2008-06-20 15:55:00,0.77651,0.7766,0.77517,0.77607,75600000.0
2008-06-20 16:00:00,0.77633,0.77697,0.77591,0.77697,59200000.0
2008-06-20 16:05:00,0.77716,0.77741,0.7761,0.77664,70400000.0
2008-06-20 16:10:00,0.77651,0.77678,0.77626,0.77651,67200000.0
2008-06-20 16:15:00,0.77638,0.77641,0.77595,0.77633,70400000.0
2008-06-20 16:20:00,0.77641,0.77695,0.77641,0.77672,68000000.0
2008-06-20 16:25:00,0.77632,0.77707,0.77628,0.77707,75600000.0
2008-06-20 16:30:00,0.777,0.77723,0.77648,0.77659,60800000.0
2008-06-20 16:35:00,0.77644,0.77677,0.77608,0.77631,68800000.0
2008-06-20 16:40:00,0.77623,0.77637,0.77564,0.77566,64000000.0
2008-06-20 16:45:00,0.77569,0.77652,0.77569,0.77652,71400000.0
2008-06-20 16:50:00,0.7768,0.77681,0.77625,0.77625,64000000.0
2008-06-20 16:55:00,0.77633,0.77666,0.77572,0.77572,65600000.0
2008-06-20 17:00:00,0.77558,0.77602,0.77558,0.77585,69800000.0
2008-06-20 17:05:00,0.776,0.77621,0.77549,0.77591,64000000.0
2008-06-20 17:10:00,0.77582,0.77634,0.77572,0.77634,68800000.0
2008-06-20 17:15:00,0.77615,0.77666,0.77606,0.77624,73000000.0
2008-06-20 17:20:00,0.77621,0.77639,0.77606,0.77622,62400000.0
2008-06-20 17:25:00,0.77623,0.77638,0.77594,0.77627,67600000.0
2008-06-20 17:30:00,0.77614,0.77614,0.77563,0.77589,65600000.0
2008-06-20 17:35:00,0.7756,0.77591,0.77534,0.77584,67200000.0
2008-06-20 17:40:00,0.77584,0.77602,0.77568,0.77575,68800000.0
2008-06-20 17:45:00,0.77567,0.77594,0.77566,0.77578,68600000.0
2008-06-20 17:50:00,0.77554,0.77593,0.77547,0.77547,68800000.0
2008-06-20 17:55:00,0.77523,0.7755,0.77492,0.77511,72000000.0
2008-06-20 18:00:00,0.77516,0.776,0.77496,0.77594,66600000.0
2008-06-20 18:05:00,0.77592,0.77609,0.77569,0.77589,58600000.0
2008-06-20 18:10:00,0.77588,0.77615,0.77578,0.77585,60800000.0
2008-06-20 18:15:00,0.77571,0.77614,0.77562,0.77569,75200000.0
2008-06-20 18:20:00,0.77577,0.776,0.77554,0.77568,59200000.0
2008-06-20 18:25:00,0.77531,0.77531,0.77463,0.77463,65600000.0
2008-06-20 18:30:00,0.77454,0.77499,0.77454,0.77493,65600000.0
2008-06-20 18:35:00,0.77493,0.77535,0.77475,0.77509,60800000.0
2008-06-20 18:40:00,0.77529,0.77544,0.77438,0.77542,66600000.0
2008-06-20 18:45:00,0.77536,0.77546,0.77485,0.77504,59200000.0
2008-06-20 18:50:00,0.77522,0.77601,0.77512,0.77567,74000000.0
2008-06-20 18:55:00,0.77555,0.77561,0.77533,0.77559,73000000.0
2008-06-20 19:00:00,0.77563,0.77589,0.77548,0.77576,69800000.0
2008-06-20 19:05:00,0.77572,0.77606,0.77547,0.77563,59200000.0
2008-06-20 19:10:00,0.77582,0.77582,0.77493,0.77495,70400000.0
2008-06-20 19:15:00,0.7755,0.77613,0.77542,0.77559,68800000.0
2008-06-20 19:20:00,0.77532,0.77584,0.77507,0.77562,70400000.0
2008-06-20 19:25:00,0.77553,0.7757,0.7752,0.77567,62400000.0
2008-06-20 19:30:00,0.77572,0.77579,0.7751,0.77564,61600000.0
2008-06-20 19:35:00,0.7753,0.77556,0.7749,0.77532,64000000.0
2008-06-20 19:40:00,0.77541,0.7757,0.77533,0.77561,78800000.0
2008-06-20 19:45:00,0.77549,0.77579,0.77509,0.77509,53800000.0
2008-06-20 19:50:00,0.77533,0.77533,0.77481,0.77504,66600000.0
2008-06-20 19:55:00,0.77532,0.77561,0.77527,0.77527,68800000.0
2008-06-20 20:00:00,0.77536,0.77543,0.77528,0.77539,52800000.0
2008-06-20 20:05:00,0.77539,0.77551,0.77504,0.77514,62400000.0
2008-06-20 20:10:00,0.77507,0.77616,0.77498,0.77616,66000000.0
2008-06-20 20:15:00,0.77554,0.77565,0.77536,0.77551,63400000.0
2008-06-20 20:20:00,0.77547,0.77561,0.77482,0.77561,58600000.0
2008-06-20 20:25:00,0.77563,0.77608,0.77546,0.77575,57600000.0
2008-06-20 20:30:00,0.77573,0.7758,0.77525,0.77525,56000000.0
2008-06-20 20:35:00,0.77526,0.77545,0.77506,0.77524,66600000.0
2008-06-20 20:40:00,0.7754,0.77579,0.77434,0.77574,56000000.0
2008-06-20 20:45:00,0.77579,0.77586,0.7751,0.77564,59200000.0
2008-06-20 20:50:00,0.77573,0.77589,0.77558,0.77558,58000000.0
2008-06-20 20:55:00,0.77582,0.77616,0.77449,0.77613,62400000.0
2008-06-20 21:00:00,0.77608,0.77608,0.77479,0.77517,66000000.0
2008-06-20 21:05:00,0.77508,0.77554,0.77508,0.77551,57600000.0
2008-06-20 21:10:00,0.77542,0.77542,0.7748,0.77504,44800000.0
2008-06-20 21:15:00,0.77536,0.77555,0.77503,0.7752,57000000.0
2008-06-20 21:20:00,0.77516,0.77571,0.77502,0.77563,56400000.0
2008-06-20 21:25:00,0.77538,0.77549,0.7743,0.77549,44800000.0
2008-06-20 21:30:00,0.77559,0.77559,0.77443,0.77501,59200000.0
2008-06-20 21:35:00,0.77501,0.77532,0.77479,0.77522,60800000.0
2008-06-20 21:40:00,0.77496,0.77516,0.77485,0.77513,48000000.0
2008-06-20 21:45:00,0.77486,0.77521,0.77458,0.7752,59600000.0
2008-06-20 21:50:00,0.77522,0.77523,0.77434,0.77441,60800000.0
2008-06-20 21:55:00,0.77443,0.77443,0.77375,0.77375,59200000.0
2008-06-20 22:00:00,0.77373,0.7742,0.7737,0.7741,56000000.0
2008-06-20 22:05:00,0.77385,0.77409,0.77376,0.77409,59200000.0
2008-06-20 22:10:00,0.77416,0.7743,0.77367,0.7743,49600000.0
2008-06-20 22:15:00,0.77434,0.77448,0.77347,0.77358,49000000.0
2008-06-20 22:20:00,0.77357,0.774,0.77349,0.77388,58600000.0
2008-06-20 22:25:00,0.77406,0.77457,0.77404,0.77457,54400000.0
2008-06-20 22:30:00,0.7744,0.7744,0.77241,0.77265,65600000.0
2008-06-20 22:35:00,0.77278,0.77309,0.77228,0.77304,62400000.0
2008-06-20 22:40:00,0.7729,0.77415,0.77286,0.77286,57600000.0
2008-06-20 22:45:00,0.77248,0.77298,0.77233,0.7728,68600000.0
2008-06-20 22:50:00,0.77282,0.77299,0.77266,0.77273,60800000.0
2008-06-20 22:55:00,0.77264,0.77305,0.77179,0.77305,70400000.0
2008-06-22 23:00:00,0.77325,0.77386,0.77325,0.77346,67200000.0
2008-06-22 23:05:00,0.77316,0.7733,0.77262,0.77311,41600000.0
2008-06-22 23:10:00,0.77301,0.77324,0.77267,0.77294,59200000.0
2008-06-22 23:15:00,0.77246,0.77306,0.77246,0.77255,44800000.0
2008-06-22 23:20:00,0.77265,0.77316,0.77171,0.773,49600000.0
2008-06-22 23:25:00,0.77304,0.77313,0.77272,0.77289,54400000.0
2008-06-22 23:30:00,0.77267,0.77314,0.77263,0.77289,53200000.0
2008-06-22 23:35:00,0.77287,0.77316,0.77272,0.77272,67200000.0
2008-06-22 23:40:00,0.77284,0.77382,0.77283,0.77374,36800000.0
2008-06-22 23:45:00,0.77276,0.77309,0.77242,0.77245,38400000.0
2008-06-22 23:50:00,0.77249,0.77263,0.77212,0.77218,44800000.0
2008-06-22 23:55:00,0.77245,0.77358,0.77245,0.77357,58000000.0
2008-06-23 00:00:00,0.77268,0.7728,0.77241,0.77264,67600000.0
2008-06-23 00:05:00,0.77273,0.77293,0.77226,0.77286,59200000.0
2008-06-23 00:10:00,0.7728,0.77293,0.77141,0.77267,56400000.0
2008-06-23 00:15:00,0.77254,0.7728,0.77161,0.77252,57600000.0
2008-06-23 00:20:00,0.77233,0.77265,0.77233,0.77247,46400000.0
2008-06-23 00:25:00,0.77248,0.77281,0.7722,0.77227,60800000.0
2008-06-23 00:30:00,0.77215,0.77291,0.77215,0.77246,44800000.0
2008-06-23 00:35:00,0.77286,0.77316,0.77268,0.77296,57800000.0
2008-06-23 00:40:00,0.77293,0.77305,0.7724,0.77292,65000000.0
2008-06-23 00:45:00,0.77289,0.77299,0.77261,0.77287,67200000.0
2008-06-23 00:50:00,0.77283,0.77292,0.77243,0.77254,70400000.0
2008-06-23 00:55:00,0.7728,0.77291,0.77254,0.77254,52800000.0
2008-06-23 01:00:00,0.77281,0.77305,0.77266,0.77276,75200000.0
2008-06-23 01:05:00,0.77261,0.77291,0.77224,0.77272,62400000.0
2008-06-23 01:10:00,0.77248,0.77248,0.77141,0.77159,59600000.0
2008-06-23 01:15:00,0.77149,0.77233,0.77124,0.77229,59200000.0
2008-06-23 01:20:00,0.77235,0.77288,0.77232,0.77241,58600000.0
2008-06-23 01:25:00,0.77255,0.77284,0.77214,0.77232,59000000.0
2008-06-23 01:30:00,0.77145,0.77265,0.77145,0.77254,52800000.0
2008-06-23 01:35:00,0.77246,0.773,0.77175,0.773,62400000.0
2008-06-23 01:40:00,0.77297,0.77303,0.77227,0.7728,59000000.0
2008-06-23 01:45:00,0.77277,0.77343,0.77273,0.77343,58600000.0
2008-06-23 01:50:00,0.77349,0.77372,0.77346,0.77353,56400000.0
2008-06-23 01:55:00,0.77333,0.77335,0.77264,0.77329,59200000.0
2008-06-23 02:00:00,0.77283,0.7733,0.77281,0.77329,62400000.0
2008-06-23 02:05:00,0.77329,0.77348,0.77321,0.7733,56000000.0
2008-06-23 02:10:00,0.77333,0.77357,0.77303,0.77308,59600000.0
2008-06-23 02:15:00,0.77307,0.77342,0.77307,0.77332,59200000.0
2008-06-23 02:20:00,0.77375,0.7742,0.77217,0.77358,67400000.0
2008-06-23 02:25:00,0.77315,0.77335,0.7718,0.7718,52800000.0
2008-06-23 02:30:00,0.77284,0.77295,0.77267,0.77288,59200000.0
2008-06-23 02:35:00,0.77273,0.77321,0.77273,0.77305,58600000.0
2008-06-23 02:40:00,0.77256,0.77331,0.77249,0.77331,59200000.0
2008-06-23 02:45:00,0.77326,0.77326,0.77288,0.7731,59200000.0
2008-06-23 02:50:00,0.77307,0.77345,0.77275,0.77328,62400000.0
2008-06-23 02:55:00,0.77343,0.77369,0.77302,0.77361,75200000.0
2008-06-23 03:00:00,0.77364,0.77371,0.77351,0.7736,52800000.0
2008-06-23 03:05:00,0.77344,0.7737,0.77327,0.77357,70400000.0
2008-06-23 03:10:00,0.77365,0.77371,0.77329,0.77333,57600000.0
2008-06-23 03:15:00,0.77351,0.77375,0.77348,0.77364,66000000.0
2008-06-23 03:20:00,0.77376,0.77394,0.77361,0.77383,57600000.0
2008-06-23 03:25:00,0.7738,0.77402,0.77365,0.77365,50000000.0
2008-06-23 03:30:00,0.77373,0.77374,0.77347,0.77368,57600000.0
2008-06-23 03:35:00,0.77362,0.77375,0.77357,0.77368,46400000.0
2008-06-23 03:40:00,0.77358,0.77374,0.7726,0.77373,57600000.0
2008-06-23 03:45:00,0.77375,0.77395,0.7728,0.77353,56000000.0
2008-06-23 03:50:00,0.77447,0.77454,0.77345,0.77417,64000000.0
2008-06-23 03:55:00,0.77407,0.77416,0.77399,0.77412,67200000.0
2008-06-23 04:00:00,0.77422,0.77452,0.77417,0.7742,76800000.0
2008-06-23 04:05:00,0.77394,0.77422,0.77363,0.77363,55400000.0
2008-06-23 04:10:00,0.77402,0.77402,0.77369,0.77394,48000000.0
2008-06-23 04:15:00,0.77394,0.77404,0.77322,0.77322,56400000.0
2008-06-23 04:20:00,0.77337,0.77364,0.77312,0.77327,67200000.0
2008-06-23 04:25:00,0.77339,0.77349,0.77329,0.77342,52800000.0
2008-06-23 04:30:00,0.77337,0.77371,0.77312,0.77346,54400000.0
2008-06-23 04:35:00,0.77342,0.77383,0.77271,0.7738,62400000.0
2008-06-23 04:40:00,0.7737,0.7737,0.77332,0.77353,56000000.0
2008-06-23 04:45:00,0.77316,0.77362,0.7731,0.77349,58600000.0
2008-06-23 04:50:00,0.77308,0.77344,0.77308,0.77314,54400000.0
2008-06-23 04:55:00,0.77301,0.77314,0.77282,0.77289,59200000.0
2008-06-23 05:00:00,0.77287,0.77333,0.77196,0.77287,70400000.0
2008-06-23 05:05:00,0.77286,0.77308,0.77278,0.773,60800000.0
2008-06-23 05:10:00,0.77285,0.77307,0.77266,0.77286,70000000.0
2008-06-23 05:15:00,0.77302,0.77339,0.77297,0.77321,56400000.0
2008-06-23 05:20:00,0.77318,0.77331,0.77296,0.77307,49600000.0
2008-06-23 05:25:00,0.77312,0.77334,0.77289,0.77305,64400000.0
2008-06-23 05:30:00,0.77317,0.77322,0.77282,0.77302,54400000.0
2008-06-23 05:35:00,0.77303,0.77323,0.77278,0.77297,59200000.0
2008-06-23 05:40:00,0.77307,0.77344,0.77279,0.77331,45200000.0
2008-06-23 05:45:00,0.77331,0.77352,0.77299,0.773,49600000.0
2008-06-23 05:50:00,0.773,0.77338,0.77288,0.77306,59200000.0
2008-06-23 05:55:00,0.77303,0.77319,0.77283,0.77319,56000000.0
2008-06-23 06:00:00,0.7727,0.77329,0.7727,0.77308,60000000.0
2008-06-23 06:05:00,0.77318,0.77327,0.77277,0.77305,61200000.0
2008-06-23 06:10:00,0.77314,0.77326,0.7728,0.77287,58600000.0
2008-06-23 06:15:00,0.77297,0.77309,0.77289,0.77299,38400000.0
2008-06-23 06:20:00,0.773,0.77322,0.77289,0.77309,60800000.0
2008-06-23 06:25:00,0.77304,0.77316,0.77268,0.773,59200000.0
2008-06-23 06:30:00,0.77303,0.77381,0.77196,0.77302,52800000.0
2008-06-23 06:35:00,0.77305,0.7738,0.77275,0.77322,57600000.0
2008-06-23 06:40:00,0.7732,0.77326,0.77301,0.77322,57600000.0
2008-06-23 06:45:00,0.77322,0.77331,0.77307,0.77324,44800000.0
2008-06-23 06:50:00,0.7733,0.77335,0.77297,0.7731,57600000.0
2008-06-23 06:55:00,0.77314,0.77315,0.77275,0.77308,65600000.0
2008-06-23 07:00:00,0.77302,0.77318,0.77178,0.77306,62400000.0
2008-06-23 07:05:00,0.77301,0.77313,0.77297,0.77305,57600000.0
2008-06-23 07:10:00,0.77295,0.77326,0.77253,0.77326,58600000.0
2008-06-23 07:15:00,0.77323,0.77333,0.77198,0.77304,56000000.0
2008-06-23 07:20:00,0.77333,0.77365,0.77333,0.77365,58000000.0
2008-06-23 07:25:00,0.77368,0.77387,0.77359,0.7737,51200000.0
2008-06-23 07:30:00,0.77324,0.77373,0.77324,0.77362,58000000.0
2008-06-23 07:35:00,0.77355,0.77363,0.77329,0.77362,57000000.0
2008-06-23 07:40:00,0.77357,0.77386,0.77351,0.77368,64000000.0
2008-06-23 07:45:00,0.77373,0.77374,0.77299,0.77304,65600000.0
2008-06-23 07:50:00,0.77313,0.77325,0.77273,0.77284,62400000.0
2008-06-23 07:55:00,0.773,0.77301,0.77276,0.77285,65600000.0
2008-06-23 08:00:00,0.7728,0.77335,0.7728,0.77331,68800000.0
2008-06-23 08:05:00,0.77333,0.77341,0.77293,0.77325,67200000.0
2008-06-23 08:10:00,0.77289,0.77338,0.77284,0.77293,54400000.0
2008-06-23 08:15:00,0.77304,0.77357,0.77301,0.77354,77800000.0
2008-06-23 08:20:00,0.77362,0.77392,0.77353,0.77392,64400000.0
2008-06-23 08:25:00,0.77353,0.77462,0.77353,0.77453,60800000.0
2008-06-23 08:30:00,0.77468,0.77468,0.77425,0.77441,62200000.0
2008-06-23 08:35:00,0.77442,0.77451,0.77396,0.77433,70800000.0
2008-06-23 08:40:00,0.77412,0.77472,0.77402,0.77465,67600000.0
2008-06-23 08:45:00,0.77457,0.7751,0.77455,0.77496,70800000.0
2008-06-23 08:50:00,0.77519,0.77532,0.77484,0.77529,58600000.0
2008-06-23 08:55:00,0.77533,0.77537,0.77506,0.77521,70400000.0
2008-06-23 09:00:00,0.77525,0.77525,0.77485,0.77502,73600000.0
2008-06-23 09:05:00,0.775,0.77521,0.77494,0.77494,73600000.0
2008-06-23 09:10:00,0.7749,0.77514,0.77474,0.77488,59200000.0
2008-06-23 09:15:00,0.7751,0.77517,0.77402,0.77491,67200000.0
2008-06-23 09:20:00,0.77487,0.77492,0.77452,0.7748,60800000.0
2008-06-23 09:25:00,0.77455,0.77489,0.77424,0.77458,65000000.0
2008-06-23 09:30:00,0.77473,0.77508,0.77473,0.77495,65400000.0
2008-06-23 09:35:00,0.77463,0.77463,0.77396,0.77442,59200000.0
2008-06-23 09:40:00,0.77458,0.77482,0.77429,0.77431,75200000.0
2008-06-23 09:45:00,0.77437,0.77447,0.77399,0.77413,60800000.0
2008-06-23 09:50:00,0.77412,0.77471,0.77403,0.77422,59200000.0
2008-06-23 09:55:00,0.77422,0.77437,0.77348,0.7742,67600000.0
2008-06-23 10:00:00,0.77408,0.77438,0.7735,0.77417,72000000.0
2008-06-23 10:05:00,0.77401,0.77401,0.77266,0.77266,68600000.0
2008-06-23 10:10:00,0.77315,0.77361,0.77302,0.77359,68600000.0
2008-06-23 10:15:00,0.77357,0.77358,0.77321,0.77345,68200000.0
2008-06-23 10:20:00,0.77342,0.77359,0.77324,0.77345,67600000.0
2008-06-23 10:25:00,0.77339,0.77346,0.77321,0.7734,65000000.0
2008-06-23 10:30:00,0.77298,0.77362,0.77291,0.77329,66600000.0
2008-06-23 10:35:00,0.77331,0.7738,0.77308,0.77342,62400000.0
2008-06-23 10:40:00,0.77342,0.77356,0.77214,0.77274,74400000.0
2008-06-23 10:45:00,0.77269,0.77278,0.77239,0.77241,68800000.0
2008-06-23 10:50:00,0.7722,0.77227,0.77179,0.77188,63400000.0
2008-06-23 10:55:00,0.77166,0.77193,0.77161,0.77181,70400000.0
2008-06-23 11:00:00,0.77186,0.77219,0.77186,0.77218,65600000.0
2008-06-23 11:05:00,0.77225,0.77225,0.77187,0.77187,64000000.0
2008-06-23 11:10:00,0.7718,0.77194,0.77156,0.77156,72400000.0
2008-06-23 11:15:00,0.77165,0.77178,0.77128,0.77155,64000000.0
2008-06-23 11:20:00,0.77156,0.77181,0.77156,0.77174,62400000.0
2008-06-23 11:25:00,0.77187,0.77204,0.77179,0.77201,60800000.0
2008-06-23 11:30:00,0.77203,0.77222,0.77122,0.77204,75200000.0
2008-06-23 11:35:00,0.77209,0.77236,0.77189,0.77201,66600000.0
2008-06-23 11:40:00,0.77158,0.77223,0.77158,0.77164,69800000.0
2008-06-23 11:45:00,0.77154,0.77174,0.77131,0.77168,67600000.0
2008-06-23 11:50:00,0.77187,0.77253,0.77115,0.77253,69800000.0
2008-06-23 11:55:00,0.77221,0.77229,0.77167,0.77196,59200000.0
2008-06-23 12:00:00,0.77192,0.772,0.77094,0.77163,75200000.0
2008-06-23 12:05:00,0.77112,0.77164,0.77098,0.77109,65600000.0
2008-06-23 12:10:00,0.7713,0.77138,0.77076,0.77093,76600000.0
2008-06-23 12:15:00,0.77107,0.77134,0.77099,0.77122,82400000.0
2008-06-23 12:20:00,0.77083,0.7715,0.76994,0.77146,72000000.0
2008-06-23 12:25:00,0.77147,0.77156,0.77015,0.77127,62200000.0
2008-06-23 12:30:00,0.77166,0.7717,0.77121,0.77135,62400000.0
2008-06-23 12:35:00,0.77129,0.77133,0.77047,0.77115,68800000.0
2008-06-23 12:40:00,0.77112,0.77168,0.77108,0.77137,71400000.0
2008-06-23 12:45:00,0.77073,0.77138,0.77073,0.77127,67200000.0
2008-06-23 12:50:00,0.77133,0.77137,0.77074,0.7713,70400000.0
2008-06-23 12:55:00,0.77133,0.77135,0.77066,0.77069,70800000.0
2008-06-23 13:00:00,0.7708,0.77097,0.77049,0.7708,60200000.0
2008-06-23 13:05:00,0.77055,0.77122,0.77044,0.77074,91200000.0
2008-06-23 13:10:00,0.77073,0.77079,0.77053,0.77066,52800000.0
2008-06-23 13:15:00,0.77079,0.77088,0.77038,0.7705,78400000.0
2008-06-23 13:20:00,0.7705,0.7705,0.769,0.76956,62400000.0
2008-06-23 13:25:00,0.76943,0.7699,0.76943,0.7699,64000000.0
2008-06-23 13:30:00,0.77002,0.77071,0.77002,0.77069,72000000.0
2008-06-23 13:35:00,0.77048,0.77048,0.76978,0.76982,70800000.0
2008-06-23 13:40:00,0.76958,0.76977,0.7688,0.76904,91000000.0
2008-06-23 13:45:00,0.76919,0.76947,0.76885,0.76947,137600000.0
2008-06-23 13:50:00,0.76948,0.76988,0.76932,0.76987,113600000.0
2008-06-23 13:55:00,0.76992,0.77026,0.76992,0.77016,64000000.0
2008-06-23 14:00:00,0.77029,0.77038,0.76941,0.76945,138600000.0
2008-06-23 14:05:00,0.76987,0.76993,0.76943,0.76954,93200000.0
2008-06-23 14:10:00,0.76968,0.77002,0.76952,0.76952,102400000.0
2008-06-23 14:15:00,0.77002,0.77004,0.76976,0.76986,86400000.0
2008-06-23 14:20:00,0.76966,0.76973,0.76939,0.76959,126400000.0
2008-06-23 14:25:00,0.76954,0.76954,0.76927,0.76927,205200000.0
2008-06-23 14:30:00,0.76915,0.76962,0.76901,0.76953,140800000.0
2008-06-23 14:35:00,0.76969,0.77034,0.76967,0.76998,143400000.0
2008-06-23 14:40:00,0.7701,0.77099,0.7701,0.77045,181200000.0
2008-06-23 14:45:00,0.77035,0.77044,0.76966,0.77025,105600000.0
2008-06-23 14:50:00,0.77038,0.77057,0.77027,0.77027,125200000.0
2008-06-23 14:55:00,0.77031,0.77064,0.77021,0.77029,88000000.0
2008-06-23 15:00:00,0.77008,0.77008,0.76969,0.7697,108200000.0
2008-06-23 15:05:00,0.76946,0.76955,0.76914,0.76946,118800000.0
2008-06-23 15:10:00,0.76952,0.76994,0.76939,0.76953,198200000.0
2008-06-23 15:15:00,0.76899,0.76991,0.76899,0.76988,88000000.0
2008-06-23 15:20:00,0.76987,0.77007,0.76966,0.76967,152000000.0
2008-06-23 15:25:00,0.77011,0.77016,0.76863,0.76952,187600000.0
2008-06-23 15:30:00,0.7684,0.76987,0.76814,0.76949,252800000.0
2008-06-23 15:35:00,0.76959,0.76974,0.76939,0.76965,200000000.0
2008-06-23 15:40:00,0.76961,0.76979,0.76895,0.76906,184000000.0
2008-06-23 15:45:00,0.76929,0.76944,0.76929,0.76935,137600000.0
2008-06-23 15:50:00,0.76937,0.76962,0.76931,0.76937,129600000.0
2008-06-23 15:55:00,0.76954,0.76964,0.76919,0.76919,110600000.0
2008-06-23 16:00:00,0.76928,0.76928,0.76862,0.76908,214400000.0
2008-06-23 16:05:00,0.76901,0.76926,0.76878,0.76912,189200000.0
2008-06-23 16:10:00,0.7691,0.76929,0.76882,0.76894,142400000.0
2008-06-23 16:15:00,0.76891,0.76898,0.76861,0.76892,168000000.0
2008-06-23 16:20:00,0.76882,0.76882,0.76835,0.7686,193400000.0
2008-06-23 16:25:00,0.76858,0.76858,0.768,0.76844,127800000.0
2008-06-23 16:30:00,0.76825,0.7686,0.76807,0.76854,247600000.0
2008-06-23 16:35:00,0.7685,0.76889,0.76794,0.76869,243000000.0
2008-06-23 16:40:00,0.76874,0.76923,0.76874,0.7692,228800000.0
2008-06-23 16:45:00,0.76913,0.76947,0.769,0.76947,305600000.0
2008-06-23 16:50:00,0.76959,0.76973,0.76929,0.76929,198400000.0
2008-06-23 16:55:00,0.76911,0.76943,0.76884,0.76889,251200000.0
2008-06-23 17:00:00,0.76878,0.76906,0.76872,0.76882,304200000.0
2008-06-23 17:05:00,0.76866,0.76871,0.7683,0.76846,218600000.0
2008-06-23 17:10:00,0.76836,0.76845,0.76823,0.76828,187000000.0
2008-06-23 17:15:00,0.7683,0.76839,0.76781,0.76781,169000000.0
2008-06-23 17:20:00,0.76797,0.76837,0.76785,0.76819,94200000.0
2008-06-23 17:25:00,0.76834,0.76919,0.76834,0.76876,169000000.0
2008-06-23 17:30:00,0.76879,0.7689,0.76821,0.76872,275600000.0
2008-06-23 17:35:00,0.76889,0.76895,0.7683,0.76877,272200000.0
2008-06-23 17:40:00,0.76884,0.76953,0.76884,0.76928,173800000.0
2008-06-23 17:45:00,0.76914,0.76916,0.76868,0.76883,266000000.0
2008-06-23 17:50:00,0.76883,0.7691,0.76861,0.76866,202000000.0
2008-06-23 17:55:00,0.7686,0.76889,0.76819,0.76819,285800000.0
2008-06-23 18:00:00,0.76805,0.76876,0.76805,0.76876,253000000.0
2008-06-23 18:05:00,0.7688,0.76942,0.76879,0.76924,328000000.0
2008-06-23 18:10:00,0.76896,0.76945,0.7689,0.76915,102800000.0
2008-06-23 18:15:00,0.76912,0.76943,0.7687,0.76921,296200000.0
2008-06-23 18:20:00,0.76943,0.76954,0.76899,0.76946,283600000.0
2008-06-23 18:25:00,0.76979,0.76979,0.76941,0.7695,128800000.0
2008-06-23 18:30:00,0.76948,0.76998,0.76917,0.7695,132800000.0
2008-06-23 18:35:00,0.76945,0.7698,0.76929,0.76952,94400000.0
2008-06-23 18:40:00,0.76921,0.76949,0.76876,0.76921,136400000.0
2008-06-23 18:45:00,0.76881,0.76921,0.76871,0.76881,120000000.0
2008-06-23 18:50:00,0.76893,0.7691,0.76869,0.7691,120000000.0
2008-06-23 18:55:00,0.76917,0.76943,0.76904,0.76919,99200000.0
2008-06-23 19:00:00,0.76932,0.76935,0.76877,0.76901,79400000.0
2008-06-23 19:05:00,0.76893,0.76893,0.7684,0.76869,169600000.0
2008-06-23 19:10:00,0.76871,0.76898,0.76859,0.76863,96000000.0
2008-06-23 19:15:00,0.76833,0.769,0.76823,0.76897,70200000.0
2008-06-23 19:20:00,0.76874,0.7691,0.76863,0.76909,110400000.0
2008-06-23 19:25:00,0.76908,0.76916,0.76866,0.76896,72400000.0
2008-06-23 19:30:00,0.76883,0.76883,0.76845,0.76866,69200000.0
2008-06-23 19:35:00,0.76874,0.76881,0.76834,0.76853,56400000.0
2008-06-23 19:40:00,0.76849,0.76863,0.76833,0.76833,56400000.0
2008-06-23 19:45:00,0.76827,0.76834,0.76787,0.7681,67600000.0
2008-06-23 19:50:00,0.76804,0.7682,0.76787,0.76818,68800000.0
2008-06-23 19:55:00,0.76798,0.76841,0.76797,0.76832,62400000.0
2008-06-23 20:00:00,0.76839,0.76848,0.76825,0.76825,59200000.0
2008-06-23 20:05:00,0.76838,0.7685,0.76815,0.76826,57600000.0
2008-06-23 20:10:00,0.76825,0.76833,0.7681,0.7681,65600000.0
2008-06-23 20:15:00,0.76811,0.76817,0.76788,0.76816,68800000.0
2008-06-23 20:20:00,0.76816,0.76856,0.76703,0.76833,65600000.0
2008-06-23 20:25:00,0.76818,0.76838,0.76802,0.76802,71400000.0
2008-06-23 20:30:00,0.76801,0.76872,0.76794,0.76808,67600000.0
2008-06-23 20:35:00,0.76806,0.76819,0.76762,0.76801,48000000.0
2008-06-23 20:40:00,0.76799,0.76833,0.76782,0.76828,65600000.0
2008-06-23 20:45:00,0.76824,0.76824,0.7678,0.76786,62400000.0
2008-06-23 20:50:00,0.76807,0.76807,0.76758,0.76784,55400000.0
2008-06-23 20:55:00,0.76784,0.76787,0.76733,0.76765,67200000.0
2008-06-23 21:00:00,0.76769,0.76802,0.76726,0.76799,52200000.0
2008-06-23 21:05:00,0.768,0.76869,0.76796,0.76861,57600000.0
2008-06-23 21:10:00,0.76822,0.76907,0.76822,0.76903,75200000.0
2008-06-23 21:15:00,0.76912,0.76927,0.76891,0.76913,62400000.0
2008-06-23 21:20:00,0.76937,0.76978,0.76837,0.76947,59200000.0
2008-06-23 21:25:00,0.76951,0.76954,0.76904,0.76912,53800000.0
2008-06-23 21:30:00,0.76901,0.76931,0.76894,0.7691,51200000.0
2008-06-23 21:35:00,0.76916,0.76916,0.76838,0.76886,54400000.0
2008-06-23 21:40:00,0.76891,0.76895,0.76858,0.76878,72400000.0
2008-06-23 21:45:00,0.76869,0.76887,0.76858,0.76876,46400000.0
2008-06-23 21:50:00,0.76882,0.76895,0.76779,0.76882,67200000.0
2008-06-23 21:55:00,0.76884,0.76884,0.76756,0.76877,68800000.0
2008-06-23 22:00:00,0.76874,0.76907,0.76848,0.76907,70400000.0
2008-06-23 22:05:00,0.76899,0.76902,0.76872,0.76899,60800000.0
2008-06-23 22:10:00,0.769,0.76915,0.76871,0.76871,72000000.0
2008-06-23 22:15:00,0.76881,0.76887,0.76862,0.76875,65600000.0
2008-06-23 22:20:00,0.7688,0.76892,0.76833,0.7684,46400000.0
2008-06-23 22:25:00,0.76827,0.76867,0.76725,0.76827,51000000.0
2008-06-23 22:30:00,0.76859,0.76883,0.76856,0.76862,49600000.0
2008-06-23 22:35:00,0.7685,0.76902,0.7685,0.76895,52200000.0
2008-06-23 22:40:00,0.7686,0.76921,0.7686,0.76896,44800000.0
2008-06-23 22:45:00,0.76918,0.76918,0.76875,0.76907,64000000.0
2008-06-23 22:50:00,0.76907,0.76925,0.76893,0.76911,62400000.0
2008-06-23 22:55:00,0.76919,0.76944,0.76907,0.76935,59200000.0
2008-06-23 23:00:00,0.76927,0.76961,0.76896,0.76957,67000000.0
2008-06-23 23:05:00,0.76938,0.76954,0.7686,0.76937,66400000.0
2008-06-23 23:10:00,0.76929,0.76929,0.76858,0.76862,35200000.0
2008-06-23 23:15:00,0.76875,0.76945,0.76875,0.76939,60800000.0
2008-06-23 23:20:00,0.76939,0.76945,0.76902,0.76937,64000000.0
2008-06-23 23:25:00,0.76915,0.76937,0.76908,0.76924,47400000.0
2008-06-23 23:30:00,0.7689,0.76938,0.76882,0.76928,83600000.0
2008-06-23 23:35:00,0.76923,0.76961,0.76901,0.7694,60800000.0
2008-06-23 23:40:00,0.76943,0.76945,0.76893,0.76927,73600000.0
2008-06-23 23:45:00,0.7693,0.76945,0.76891,0.76891,59200000.0
2008-06-23 23:50:00,0.76951,0.76951,0.76874,0.76912,60800000.0
2008-06-23 23:55:00,0.76933,0.7694,0.76839,0.76839,59200000.0
2008-06-24 00:00:00,0.76806,0.76913,0.76806,0.76897,61200000.0
2008-06-24 00:05:00,0.7688,0.76925,0.76861,0.76893,69800000.0
2008-06-24 00:10:00,0.76888,0.76912,0.76875,0.76912,30400000.0
2008-06-24 00:15:00,0.76902,0.76902,0.76817,0.76842,54400000.0
2008-06-24 00:20:00,0.7685,0.76944,0.76836,0.76836,62400000.0
2008-06-24 00:25:00,0.76832,0.76855,0.76816,0.76841,52800000.0
2008-06-24 00:30:00,0.76828,0.76857,0.76814,0.76844,58600000.0
2008-06-24 00:35:00,0.76843,0.76855,0.7675,0.76834,59200000.0
2008-06-24 00:40:00,0.76846,0.76854,0.76828,0.76833,60800000.0
2008-06-24 00:45:00,0.76832,0.76859,0.76817,0.76859,72400000.0
2008-06-24 00:50:00,0.76839,0.76889,0.76826,0.76882,57600000.0
2008-06-24 00:55:00,0.76883,0.76981,0.76857,0.76885,64000000.0
2008-06-24 01:00:00,0.76894,0.76944,0.76894,0.7691,61800000.0
2008-06-24 01:05:00,0.76897,0.76949,0.76873,0.76874,64000000.0
2008-06-24 01:10:00,0.76872,0.7688,0.7674,0.76845,67200000.0
2008-06-24 01:15:00,0.76848,0.76872,0.7684,0.7685,62400000.0
2008-06-24 01:20:00,0.76847,0.7687,0.76831,0.76838,65000000.0
2008-06-24 01:25:00,0.76925,0.76934,0.76833,0.76847,56000000.0
2008-06-24 01:30:00,0.76805,0.76853,0.768,0.76819,64000000.0
2008-06-24 01:35:00,0.76821,0.76849,0.76785,0.76785,59200000.0
2008-06-24 01:40:00,0.7685,0.76872,0.76827,0.76858,54400000.0
2008-06-24 01:45:00,0.76875,0.76885,0.76854,0.76862,51600000.0
2008-06-24 01:50:00,0.76861,0.76868,0.76807,0.76863,60800000.0
2008-06-24 01:55:00,0.76858,0.7688,0.76851,0.76869,55400000.0
2008-06-24 02:00:00,0.7684,0.76889,0.7684,0.76866,62800000.0
2008-06-24 02:05:00,0.76845,0.7689,0.76841,0.76887,55400000.0
2008-06-24 02:10:00,0.76875,0.76891,0.76783,0.76839,46400000.0
2008-06-24 02:15:00,0.76785,0.76873,0.76785,0.76872,56000000.0
2008-06-24 02:20:00,0.76853,0.76866,0.76757,0.76856,67200000.0
2008-06-24 02:25:00,0.76848,0.76856,0.76746,0.76746,60800000.0
2008-06-24 02:30:00,0.7685,0.76854,0.76822,0.76842,59200000.0
2008-06-24 02:35:00,0.76836,0.7687,0.76817,0.7686,56000000.0
2008-06-24 02:40:00,0.76854,0.76858,0.76821,0.76833,46400000.0
2008-06-24 02:45:00,0.76833,0.7684,0.76804,0.76815,59200000.0
2008-06-24 02:50:00,0.76817,0.76917,0.76817,0.76917,62400000.0
2008-06-24 02:55:00,0.76902,0.76904,0.76851,0.76854,75200000.0
2008-06-24 03:00:00,0.76854,0.76884,0.76854,0.76884,52800000.0
2008-06-24 03:05:00,0.76852,0.76912,0.76852,0.76908,70400000.0
2008-06-24 03:10:00,0.76902,0.76902,0.76869,0.76873,60800000.0
2008-06-24 03:15:00,0.7688,0.76893,0.76865,0.76881,65600000.0
2008-06-24 03:20:00,0.76889,0.76896,0.76866,0.76867,58600000.0
2008-06-24 03:25:00,0.76887,0.76938,0.76886,0.76894,49600000.0
2008-06-24 03:30:00,0.76908,0.76911,0.76859,0.76862,64000000.0
2008-06-24 03:35:00,0.76879,0.76907,0.76834,0.76852,52800000.0
2008-06-24 03:40:00,0.76855,0.76855,0.76744,0.76844,57600000.0
2008-06-24 03:45:00,0.7685,0.76874,0.76767,0.76851,56000000.0
2008-06-24 03:50:00,0.76841,0.76855,0.76809,0.76834,60800000.0
2008-06-24 03:55:00,0.76836,0.76859,0.76799,0.76848,67200000.0
2008-06-24 04:00:00,0.76842,0.7686,0.76796,0.76846,75200000.0
2008-06-24 04:05:00,0.76891,0.76892,0.76815,0.76871,43200000.0
2008-06-24 04:10:00,0.76877,0.76881,0.768,0.76828,48000000.0
2008-06-24 04:15:00,0.76836,0.76848,0.76808,0.76814,56400000.0
2008-06-24 04:20:00,0.76806,0.7685,0.76801,0.76843,67600000.0
2008-06-24 04:25:00,0.76845,0.76878,0.76815,0.76848,52800000.0
2008-06-24 04:30:00,0.76842,0.76882,0.76842,0.76858,68800000.0
2008-06-24 04:35:00,0.76866,0.76901,0.76747,0.76901,62400000.0
2008-06-24 04:40:00,0.7691,0.76926,0.76879,0.76891,57600000.0
2008-06-24 04:45:00,0.76897,0.76926,0.76896,0.76904,59200000.0
2008-06-24 04:50:00,0.76912,0.76914,0.76861,0.76887,54400000.0
2008-06-24 04:55:00,0.7688,0.76908,0.76878,0.76903,62400000.0
2008-06-24 05:00:00,0.76906,0.76976,0.76892,0.76897,68800000.0
2008-06-24 05:05:00,0.76892,0.7691,0.76852,0.76857,49000000.0
2008-06-24 05:10:00,0.76895,0.76903,0.76877,0.76895,69200000.0
2008-06-24 05:15:00,0.76893,0.76903,0.76883,0.76893,56000000.0
2008-06-24 05:20:00,0.769,0.76914,0.7687,0.7688,49600000.0
2008-06-24 05:25:00,0.76872,0.76877,0.76841,0.76855,65600000.0
2008-06-24 05:30:00,0.76849,0.76856,0.76822,0.76833,54400000.0
2008-06-24 05:35:00,0.76829,0.76854,0.76813,0.76848,43200000.0
2008-06-24 05:40:00,0.76846,0.76859,0.76833,0.76851,43200000.0
2008-06-24 05:45:00,0.76835,0.76838,0.76783,0.7683,49600000.0
2008-06-24 05:50:00,0.76821,0.76855,0.76807,0.76855,59200000.0
2008-06-24 05:55:00,0.76858,0.76874,0.7683,0.76843,56000000.0
2008-06-24 06:00:00,0.76866,0.76866,0.76828,0.7684,59200000.0
2008-06-24 06:05:00,0.76854,0.76854,0.76817,0.76844,60800000.0
2008-06-24 06:10:00,0.76843,0.76843,0.76802,0.7682,48000000.0
2008-06-24 06:15:00,0.76806,0.76824,0.76706,0.76797,69200000.0
2008-06-24 06:20:00,0.76789,0.7681,0.76781,0.76802,61200000.0
2008-06-24 06:25:00,0.76809,0.76842,0.76805,0.7684,56000000.0
2008-06-24 06:30:00,0.76839,0.76849,0.76717,0.76834,54400000.0
2008-06-24 06:35:00,0.76839,0.7684,0.76799,0.76817,52800000.0
2008-06-24 06:40:00,0.76818,0.76827,0.7679,0.76817,58000000.0
2008-06-24 06:45:00,0.7681,0.7681,0.76765,0.76788,44800000.0
2008-06-24 06:50:00,0.76774,0.7681,0.76757,0.76777,57600000.0
2008-06-24 06:55:00,0.76776,0.76822,0.76767,0.76809,65000000.0
2008-06-24 07:00:00,0.76817,0.76838,0.76736,0.76807,62400000.0
2008-06-24 07:05:00,0.76805,0.76836,0.76802,0.76836,44800000.0
2008-06-24 07:10:00,0.76843,0.76843,0.76789,0.76805,59200000.0
2008-06-24 07:15:00,0.7681,0.76835,0.76696,0.76802,56000000.0
2008-06-24 07:20:00,0.76792,0.76812,0.76776,0.76806,57600000.0
2008-06-24 07:25:00,0.7679,0.76799,0.76768,0.76784,53200000.0
2008-06-24 07:30:00,0.76748,0.76811,0.76742,0.76801,46400000.0
2008-06-24 07:35:00,0.76781,0.76811,0.76767,0.76785,57600000.0
2008-06-24 07:40:00,0.76786,0.7682,0.76745,0.76811,60200000.0
2008-06-24 07:45:00,0.76785,0.76844,0.76784,0.76806,60800000.0
2008-06-24 07:50:00,0.76821,0.76868,0.76804,0.7685,62400000.0
2008-06-24 07:55:00,0.76855,0.76874,0.76811,0.76865,65600000.0
2008-06-24 08:00:00,0.76867,0.76881,0.76827,0.76852,68200000.0
2008-06-24 08:05:00,0.76853,0.76879,0.76841,0.76857,53800000.0
2008-06-24 08:10:00,0.76861,0.76884,0.76854,0.76865,50000000.0
2008-06-24 08:15:00,0.7687,0.76874,0.7682,0.76822,78400000.0
2008-06-24 08:20:00,0.76876,0.76888,0.76816,0.76816,64400000.0
2008-06-24 08:25:00,0.76812,0.76843,0.76811,0.76838,61200000.0
2008-06-24 08:30:00,0.76851,0.76852,0.76787,0.76812,62400000.0
2008-06-24 08:35:00,0.76821,0.76865,0.76814,0.76865,70400000.0
2008-06-24 08:40:00,0.76838,0.76865,0.76827,0.76853,68200000.0
2008-06-24 08:45:00,0.76851,0.76864,0.76772,0.76835,70400000.0
2008-06-24 08:50:00,0.76816,0.76839,0.76803,0.76836,59200000.0
2008-06-24 08:55:00,0.76841,0.76924,0.76841,0.76909,70400000.0
2008-06-24 09:00:00,0.76908,0.76927,0.7686,0.76912,74000000.0
2008-06-24 09:05:00,0.76899,0.7696,0.76883,0.76952,73600000.0
2008-06-24 09:10:00,0.76979,0.77008,0.76919,0.76919,59200000.0
2008-06-24 09:15:00,0.76921,0.7694,0.76827,0.76892,67200000.0
2008-06-24 09:20:00,0.76894,0.76996,0.76891,0.76982,60200000.0
2008-06-24 09:25:00,0.76938,0.76938,0.76853,0.76872,66000000.0
2008-06-24 09:30:00,0.76892,0.76919,0.7688,0.76914,65000000.0
2008-06-24 09:35:00,0.76913,0.76927,0.76878,0.76899,56000000.0
2008-06-24 09:40:00,0.76888,0.76938,0.76888,0.76938,75200000.0
2008-06-24 09:45:00,0.76927,0.76948,0.76896,0.76935,61200000.0
2008-06-24 09:50:00,0.76911,0.7694,0.7689,0.76928,59600000.0
2008-06-24 09:55:00,0.76937,0.76937,0.76867,0.76885,67200000.0
2008-06-24 10:00:00,0.76889,0.76904,0.76877,0.76896,72000000.0
2008-06-24 10:05:00,0.76907,0.76916,0.76869,0.7687,69000000.0
2008-06-24 10:10:00,0.76886,0.76886,0.76848,0.76853,68800000.0
2008-06-24 10:15:00,0.7685,0.76904,0.76838,0.76893,69200000.0
2008-06-24 10:20:00,0.76898,0.76912,0.76881,0.76912,67600000.0
2008-06-24 10:25:00,0.76901,0.76945,0.76901,0.76943,65600000.0
2008-06-24 10:30:00,0.76935,0.76935,0.76815,0.76912,67200000.0
2008-06-24 10:35:00,0.76913,0.76924,0.76903,0.76923,62400000.0
2008-06-24 10:40:00,0.76908,0.76919,0.7689,0.76899,62400000.0
2008-06-24 10:45:00,0.76896,0.769,0.76844,0.76899,68200000.0
2008-06-24 10:50:00,0.76911,0.7694,0.76887,0.76931,64400000.0
2008-06-24 10:55:00,0.76919,0.76948,0.76919,0.76938,69800000.0
2008-06-24 11:00:00,0.76939,0.7698,0.76905,0.7697,65000000.0
2008-06-24 11:05:00,0.76966,0.76966,0.7685,0.7685,64000000.0
2008-06-24 11:10:00,0.76886,0.76886,0.76809,0.7682,72000000.0
2008-06-24 11:15:00,0.76815,0.76887,0.76812,0.76869,64000000.0
2008-06-24 11:20:00,0.76866,0.76877,0.76857,0.76869,68800000.0
2008-06-24 11:25:00,0.76884,0.76907,0.76839,0.76904,60600000.0
2008-06-24 11:30:00,0.76907,0.7694,0.76867,0.76925,74600000.0
2008-06-24 11:35:00,0.76922,0.76922,0.76842,0.76842,67200000.0
2008-06-24 11:40:00,0.76833,0.76877,0.76817,0.76877,70200000.0
2008-06-24 11:45:00,0.76872,0.76885,0.76811,0.76843,66600000.0
2008-06-24 11:50:00,0.76845,0.76862,0.76732,0.76855,70400000.0
2008-06-24 11:55:00,0.76862,0.76864,0.76789,0.768,59200000.0
2008-06-24 12:00:00,0.76811,0.76854,0.76718,0.76819,74600000.0
2008-06-24 12:05:00,0.76816,0.76916,0.76816,0.76916,65600000.0
2008-06-24 12:10:00,0.76917,0.76942,0.76889,0.76921,76800000.0
2008-06-24 12:15:00,0.76922,0.76938,0.76883,0.76883,81600000.0
2008-06-24 12:20:00,0.76891,0.76958,0.76812,0.76843,71400000.0
2008-06-24 12:25:00,0.7685,0.7686,0.76746,0.76839,62400000.0
2008-06-24 12:30:00,0.76843,0.76846,0.768,0.76802,62400000.0
2008-06-24 12:35:00,0.76821,0.76893,0.76817,0.76847,68800000.0
2008-06-24 12:40:00,0.76859,0.76874,0.76829,0.76839,71800000.0
2008-06-24 12:45:00,0.76856,0.76874,0.76812,0.76812,67200000.0
2008-06-24 12:50:00,0.7679,0.76823,0.76772,0.76801,70800000.0
2008-06-24 12:55:00,0.76811,0.76811,0.76703,0.76732,70800000.0
2008-06-24 13:00:00,0.76757,0.76782,0.76741,0.76782,60800000.0
2008-06-24 13:05:00,0.76783,0.7679,0.76756,0.76776,72000000.0
2008-06-24 13:10:00,0.76782,0.7679,0.7674,0.76748,52800000.0
2008-06-24 13:15:00,0.76753,0.76781,0.76725,0.76734,78400000.0
2008-06-24 13:20:00,0.7674,0.76791,0.76734,0.76761,62400000.0
2008-06-24 13:25:00,0.76746,0.76784,0.76743,0.76754,63400000.0
2008-06-24 13:30:00,0.76737,0.76771,0.76726,0.76756,72400000.0
2008-06-24 13:35:00,0.76771,0.7682,0.76767,0.76802,70400000.0
2008-06-24 13:40:00,0.7683,0.7683,0.76766,0.76794,92000000.0
2008-06-24 13:45:00,0.76787,0.76835,0.76783,0.76829,137400000.0
2008-06-24 13:50:00,0.76822,0.76834,0.76802,0.76828,111800000.0
2008-06-24 13:55:00,0.76827,0.76858,0.76779,0.76858,56000000.0
2008-06-24 14:00:00,0.76855,0.7686,0.7681,0.76848,139600000.0
2008-06-24 14:05:00,0.76851,0.76891,0.76837,0.76854,93200000.0
2008-06-24 14:10:00,0.76878,0.76896,0.76872,0.76872,102800000.0
2008-06-24 14:15:00,0.76847,0.76878,0.76839,0.76856,96000000.0
2008-06-24 14:20:00,0.7682,0.76872,0.76802,0.76814,127200000.0
2008-06-24 14:25:00,0.76861,0.76872,0.76804,0.76848,205600000.0
2008-06-24 14:30:00,0.76851,0.76864,0.76802,0.76802,141200000.0
2008-06-24 14:35:00,0.76798,0.76804,0.76733,0.76786,144400000.0
2008-06-24 14:40:00,0.76799,0.76839,0.76799,0.76816,180200000.0
2008-06-24 14:45:00,0.76815,0.7685,0.76813,0.76838,105600000.0
2008-06-24 14:50:00,0.76818,0.76895,0.76806,0.76875,124800000.0
2008-06-24 14:55:00,0.76868,0.76879,0.76839,0.76861,88400000.0
2008-06-24 15:00:00,0.7687,0.76926,0.7687,0.76914,108800000.0
2008-06-24 15:05:00,0.769,0.76916,0.76866,0.76905,120400000.0
2008-06-24 15:10:00,0.76894,0.76943,0.76883,0.76914,197800000.0
2008-06-24 15:15:00,0.76911,0.76911,0.76861,0.76872,88000000.0
2008-06-24 15:20:00,0.76887,0.76891,0.7683,0.76854,152000000.0
2008-06-24 15:25:00,0.76828,0.76868,0.76723,0.76817,177600000.0
2008-06-24 15:30:00,0.76714,0.76869,0.76699,0.76805,252800000.0
2008-06-24 15:35:00,0.76823,0.76869,0.76813,0.76869,199800000.0
2008-06-24 15:40:00,0.7687,0.76876,0.76817,0.76825,183400000.0
2008-06-24 15:45:00,0.76842,0.76842,0.76792,0.76801,138000000.0
2008-06-24 15:50:00,0.76823,0.76861,0.76813,0.7685,129000000.0
2008-06-24 15:55:00,0.76873,0.7689,0.76841,0.76886,115800000.0
2008-06-24 16:00:00,0.76875,0.76888,0.76843,0.76854,214800000.0
2008-06-24 16:05:00,0.76839,0.7687,0.76832,0.76843,188800000.0
2008-06-24 16:10:00,0.76839,0.76866,0.76814,0.76817,141800000.0
2008-06-24 16:15:00,0.76813,0.7688,0.76806,0.76832,167400000.0
2008-06-24 16:20:00,0.76825,0.76891,0.76822,0.76823,194000000.0
2008-06-24 16:25:00,0.76857,0.76876,0.76822,0.7687,129000000.0
2008-06-24 16:30:00,0.76871,0.76891,0.76832,0.76854,248400000.0
2008-06-24 16:35:00,0.76861,0.76867,0.76826,0.76867,244000000.0
2008-06-24 16:40:00,0.76877,0.76919,0.76864,0.76907,228200000.0
2008-06-24 16:45:00,0.76896,0.76913,0.76869,0.76908,305200000.0
2008-06-24 16:50:00,0.76912,0.76933,0.76903,0.76908,197200000.0
2008-06-24 16:55:00,0.76905,0.7693,0.76897,0.7693,250600000.0
2008-06-24 17:00:00,0.76932,0.76932,0.76861,0.76896,304000000.0
2008-06-24 17:05:00,0.76905,0.76932,0.76841,0.76932,220000000.0
2008-06-24 17:10:00,0.76942,0.76959,0.76938,0.76954,188000000.0
2008-06-24 17:15:00,0.76959,0.76978,0.76915,0.76954,169000000.0
2008-06-24 17:20:00,0.76937,0.76938,0.76885,0.76902,94800000.0
2008-06-24 17:25:00,0.76909,0.76918,0.76854,0.76887,170400000.0
2008-06-24 17:30:00,0.76876,0.76886,0.7686,0.76867,275800000.0
2008-06-24 17:35:00,0.76862,0.76892,0.76849,0.76873,272000000.0
2008-06-24 17:40:00,0.76887,0.76938,0.76886,0.7691,175200000.0
2008-06-24 17:45:00,0.76905,0.76968,0.769,0.76938,265200000.0
2008-06-24 17:50:00,0.7692,0.76967,0.7692,0.7696,202000000.0
2008-06-24 17:55:00,0.76956,0.76992,0.76932,0.76932,286200000.0
2008-06-24 18:00:00,0.7693,0.76965,0.76913,0.76919,254000000.0
2008-06-24 18:05:00,0.76923,0.7695,0.76878,0.76878,329200000.0
2008-06-24 18:10:00,0.76889,0.7689,0.76864,0.76867,102400000.0
2008-06-24 18:15:00,0.76881,0.7689,0.76846,0.76846,296000000.0
2008-06-24 18:20:00,0.76842,0.76876,0.7684,0.76854,281400000.0
2008-06-24 18:25:00,0.76865,0.76871,0.76836,0.76846,127400000.0
2008-06-24 18:30:00,0.76833,0.76879,0.76824,0.76872,133000000.0
2008-06-24 18:35:00,0.76863,0.7688,0.76839,0.76842,94400000.0
2008-06-24 18:40:00,0.7685,0.76907,0.76817,0.76871,134800000.0
2008-06-24 18:45:00,0.76865,0.76896,0.76848,0.76863,119800000.0
2008-06-24 18:50:00,0.76862,0.76888,0.76839,0.76883,120400000.0
2008-06-24 18:55:00,0.76885,0.76896,0.76867,0.76874,99200000.0
2008-06-24 19:00:00,0.76891,0.76891,0.76829,0.76829,86800000.0
2008-06-24 19:05:00,0.76849,0.76865,0.76802,0.76807,169600000.0
2008-06-24 19:10:00,0.76862,0.76879,0.76857,0.76873,96000000.0
2008-06-24 19:15:00,0.76861,0.76866,0.76772,0.76806,70400000.0
2008-06-24 19:20:00,0.76807,0.7682,0.76791,0.76795,110400000.0
2008-06-24 19:25:00,0.76794,0.76829,0.76751,0.7682,60800000.0
2008-06-24 19:30:00,0.76814,0.76886,0.76775,0.76886,67200000.0
2008-06-24 19:35:00,0.7681,0.76822,0.76792,0.76805,56000000.0
2008-06-24 19:40:00,0.76831,0.76833,0.76796,0.76796,50000000.0
2008-06-24 19:45:00,0.76752,0.76805,0.76752,0.76793,67200000.0
2008-06-24 19:50:00,0.76782,0.76794,0.76725,0.76789,69200000.0
2008-06-24 19:55:00,0.76788,0.76807,0.7677,0.76793,61800000.0
2008-06-24 20:00:00,0.76803,0.7681,0.76768,0.7677,42000000.0
2008-06-24 20:05:00,0.7676,0.76772,0.76695,0.76708,57000000.0
2008-06-24 20:10:00,0.76704,0.76727,0.76691,0.76713,65600000.0
2008-06-24 20:15:00,0.76712,0.76731,0.76675,0.76731,68200000.0
2008-06-24 20:20:00,0.76683,0.76776,0.7668,0.76719,53200000.0
2008-06-24 20:25:00,0.76695,0.76729,0.76692,0.76724,72000000.0
2008-06-24 20:30:00,0.76733,0.76736,0.7671,0.7671,67200000.0
2008-06-24 20:35:00,0.76721,0.76741,0.76712,0.76741,64000000.0
2008-06-24 20:40:00,0.76738,0.76751,0.76698,0.76739,59600000.0
2008-06-24 20:45:00,0.76738,0.76768,0.76735,0.76752,61800000.0
2008-06-24 20:50:00,0.76757,0.76779,0.76729,0.7677,64400000.0
2008-06-24 20:55:00,0.76774,0.76786,0.76757,0.76762,73600000.0
2008-06-24 21:00:00,0.76762,0.76776,0.76715,0.76772,54400000.0
2008-06-24 21:05:00,0.76763,0.76775,0.76699,0.76713,57600000.0
2008-06-24 21:10:00,0.76715,0.7675,0.76709,0.76741,75200000.0
2008-06-24 21:15:00,0.76698,0.76794,0.76693,0.76775,54400000.0
2008-06-24 21:20:00,0.76763,0.7677,0.76623,0.76738,59200000.0
2008-06-24 21:25:00,0.76736,0.76756,0.76705,0.76737,54400000.0
2008-06-24 21:30:00,0.76748,0.76748,0.76624,0.76624,51200000.0
2008-06-24 21:35:00,0.76642,0.76703,0.76636,0.76676,64000000.0
2008-06-24 21:40:00,0.76682,0.76705,0.76661,0.7667,72000000.0
2008-06-24 21:45:00,0.76654,0.76676,0.76615,0.76647,46400000.0
2008-06-24 21:50:00,0.76596,0.76658,0.76504,0.76648,67200000.0
2008-06-24 21:55:00,0.76646,0.76647,0.76536,0.76613,68800000.0
2008-06-24 22:00:00,0.76593,0.76646,0.76571,0.76634,69800000.0
2008-06-24 22:05:00,0.76635,0.76655,0.76625,0.76647,32000000.0
2008-06-24 22:10:00,0.76643,0.76651,0.76611,0.76611,59600000.0
2008-06-24 22:15:00,0.76601,0.76628,0.76583,0.76583,65600000.0
2008-06-24 22:20:00,0.76605,0.76635,0.7658,0.76626,54400000.0
2008-06-24 22:25:00,0.76627,0.76689,0.76564,0.76662,50600000.0
2008-06-24 22:30:00,0.7668,0.76694,0.7663,0.76653,59600000.0
2008-06-24 22:35:00,0.76647,0.76647,0.76593,0.7663,46400000.0
2008-06-24 22:40:00,0.76706,0.76706,0.76609,0.76609,48000000.0
2008-06-24 22:45:00,0.7663,0.76682,0.76626,0.76626,56400000.0
2008-06-24 22:50:00,0.76623,0.76642,0.76607,0.76616,62200000.0
2008-06-24 22:55:00,0.76617,0.7664,0.76606,0.76611,48000000.0
2008-06-24 23:00:00,0.76597,0.76629,0.76581,0.76593,67200000.0
2008-06-24 23:05:00,0.76597,0.76618,0.76595,0.76597,65600000.0
2008-06-24 23:10:00,0.76615,0.76772,0.76615,0.76772,65000000.0
2008-06-24 23:15:00,0.7674,0.7674,0.7671,0.76714,52200000.0
2008-06-24 23:20:00,0.76723,0.76756,0.76704,0.76756,61200000.0
2008-06-24 23:25:00,0.76757,0.76763,0.76728,0.76748,41600000.0
2008-06-24 23:30:00,0.7676,0.7679,0.7675,0.76773,83200000.0
2008-06-24 23:35:00,0.76732,0.76768,0.76691,0.76735,60200000.0
2008-06-24 23:40:00,0.76739,0.76761,0.76721,0.76761,73600000.0
2008-06-24 23:45:00,0.76771,0.76782,0.76763,0.76776,59200000.0
2008-06-24 23:50:00,0.76784,0.76797,0.76749,0.76775,65600000.0
2008-06-24 23:55:00,0.76784,0.76784,0.76744,0.76761,59200000.0
2008-06-25 00:00:00,0.76768,0.76785,0.76748,0.76763,60800000.0
2008-06-25 00:05:00,0.76746,0.76764,0.76703,0.7672,70800000.0
2008-06-25 00:10:00,0.76757,0.76762,0.76734,0.76762,59200000.0
2008-06-25 00:15:00,0.76763,0.76763,0.76694,0.76732,54800000.0
2008-06-25 00:20:00,0.76717,0.76723,0.76691,0.76708,35200000.0
2008-06-25 00:25:00,0.76703,0.76721,0.76688,0.76688,44800000.0
2008-06-25 00:30:00,0.76684,0.76729,0.76684,0.76708,41600000.0
2008-06-25 00:35:00,0.76795,0.76805,0.76618,0.76744,68800000.0
2008-06-25 00:40:00,0.76769,0.76769,0.76745,0.76769,49600000.0
2008-06-25 00:45:00,0.76757,0.76776,0.76731,0.76776,71400000.0
2008-06-25 00:50:00,0.76782,0.76835,0.76736,0.76835,57600000.0
2008-06-25 00:55:00,0.76846,0.76846,0.76773,0.76779,59200000.0
2008-06-25 01:00:00,0.76785,0.76805,0.76765,0.76781,62800000.0
2008-06-25 01:05:00,0.76777,0.76778,0.76716,0.76723,65600000.0
2008-06-25 01:10:00,0.76735,0.76807,0.76659,0.76778,67600000.0
2008-06-25 01:15:00,0.76721,0.76778,0.76721,0.76743,61800000.0
2008-06-25 01:20:00,0.7675,0.76763,0.76718,0.76718,65000000.0
2008-06-25 01:25:00,0.76724,0.76754,0.76719,0.76725,52800000.0
2008-06-25 01:30:00,0.76739,0.76748,0.76718,0.76723,64000000.0
2008-06-25 01:35:00,0.76728,0.76757,0.76719,0.76726,60000000.0
2008-06-25 01:40:00,0.76756,0.76759,0.76725,0.76742,54800000.0
2008-06-25 01:45:00,0.76768,0.76781,0.76733,0.76761,51600000.0
2008-06-25 01:50:00,0.76774,0.76872,0.76768,0.76829,60800000.0
2008-06-25 01:55:00,0.76829,0.76863,0.76829,0.76853,55400000.0
2008-06-25 02:00:00,0.76858,0.7687,0.76821,0.76857,49600000.0
2008-06-25 02:05:00,0.76844,0.7687,0.7679,0.76864,60200000.0
2008-06-25 02:10:00,0.76845,0.76876,0.76832,0.76838,59200000.0
2008-06-25 02:15:00,0.76831,0.76846,0.76788,0.76821,56800000.0
2008-06-25 02:20:00,0.76821,0.76849,0.76741,0.7683,67200000.0
2008-06-25 02:25:00,0.76827,0.76855,0.76776,0.76853,60800000.0
2008-06-25 02:30:00,0.76809,0.76826,0.76796,0.7682,48000000.0
2008-06-25 02:35:00,0.76813,0.76813,0.76787,0.76796,45200000.0
2008-06-25 02:40:00,0.76758,0.7681,0.76752,0.76791,46400000.0
2008-06-25 02:45:00,0.76793,0.76807,0.76765,0.76782,59600000.0
2008-06-25 02:50:00,0.76801,0.76817,0.76788,0.76811,62400000.0
2008-06-25 02:55:00,0.76802,0.76813,0.76783,0.76786,75600000.0
2008-06-25 03:00:00,0.76765,0.76817,0.7676,0.76817,52800000.0
2008-06-25 03:05:00,0.76816,0.76816,0.76765,0.76779,70400000.0
2008-06-25 03:10:00,0.76822,0.76824,0.76797,0.76797,58000000.0
2008-06-25 03:15:00,0.76793,0.76808,0.7676,0.76807,65600000.0
2008-06-25 03:20:00,0.76812,0.76812,0.76755,0.76777,64000000.0
2008-06-25 03:25:00,0.76791,0.76801,0.7676,0.76801,30400000.0
2008-06-25 03:30:00,0.76792,0.76836,0.76778,0.76783,62400000.0
2008-06-25 03:35:00,0.76802,0.76805,0.76738,0.76772,39800000.0
2008-06-25 03:40:00,0.76793,0.76809,0.76689,0.76807,57600000.0
2008-06-25 03:45:00,0.76803,0.7682,0.767,0.7682,55400000.0
2008-06-25 03:50:00,0.76809,0.76821,0.76782,0.76803,60800000.0
2008-06-25 03:55:00,0.76787,0.768,0.76765,0.76765,67200000.0
2008-06-25 04:00:00,0.76762,0.76769,0.76667,0.76668,67200000.0
2008-06-25 04:05:00,0.76669,0.76742,0.7664,0.76735,52200000.0
2008-06-25 04:10:00,0.76729,0.76752,0.76726,0.7675,48000000.0
2008-06-25 04:15:00,0.76742,0.76745,0.7668,0.76693,56400000.0
2008-06-25 04:20:00,0.76725,0.76756,0.76694,0.76695,67200000.0
2008-06-25 04:25:00,0.76745,0.76747,0.76701,0.76703,52800000.0
2008-06-25 04:30:00,0.76646,0.76701,0.76646,0.7668,50000000.0
2008-06-25 04:35:00,0.76719,0.76729,0.76583,0.76705,58600000.0
2008-06-25 04:40:00,0.767,0.7672,0.76674,0.76715,41600000.0
2008-06-25 04:45:00,0.76702,0.76715,0.76666,0.76666,59200000.0
2008-06-25 04:50:00,0.76711,0.76774,0.76694,0.76723,34000000.0
2008-06-25 04:55:00,0.76713,0.76723,0.76652,0.76654,60800000.0
2008-06-25 05:00:00,0.76686,0.76692,0.76583,0.76684,70400000.0
2008-06-25 05:05:00,0.76677,0.76735,0.76632,0.76637,62400000.0
2008-06-25 05:10:00,0.76678,0.76698,0.76672,0.76692,68800000.0
2008-06-25 05:15:00,0.76683,0.76688,0.76662,0.76674,56000000.0
2008-06-25 05:20:00,0.76674,0.76674,0.76623,0.76656,49600000.0
2008-06-25 05:25:00,0.76649,0.76656,0.76614,0.76622,67200000.0
2008-06-25 05:30:00,0.76625,0.76626,0.76592,0.76626,54400000.0
2008-06-25 05:35:00,0.7661,0.76647,0.766,0.76647,62400000.0
2008-06-25 05:40:00,0.76644,0.76663,0.76634,0.76658,48000000.0
2008-06-25 05:45:00,0.76654,0.76654,0.76591,0.7661,49600000.0
2008-06-25 05:50:00,0.76606,0.76606,0.7656,0.76574,59000000.0
2008-06-25 05:55:00,0.7657,0.76588,0.76528,0.76587,56000000.0
2008-06-25 06:00:00,0.76535,0.76598,0.76535,0.76572,59200000.0
2008-06-25 06:05:00,0.76602,0.76603,0.76547,0.76557,60800000.0
2008-06-25 06:10:00,0.7656,0.76609,0.76542,0.76597,64000000.0
2008-06-25 06:15:00,0.76589,0.76602,0.76492,0.76586,68800000.0
2008-06-25 06:20:00,0.76543,0.76612,0.76543,0.76612,60800000.0
2008-06-25 06:25:00,0.7662,0.7662,0.76535,0.7658,61800000.0
2008-06-25 06:30:00,0.7657,0.76584,0.76465,0.76572,59200000.0
2008-06-25 06:35:00,0.76586,0.76592,0.76556,0.76576,53200000.0
2008-06-25 06:40:00,0.76545,0.76575,0.76542,0.76559,58400000.0
2008-06-25 06:45:00,0.76566,0.76589,0.76537,0.7657,57600000.0
2008-06-25 06:50:00,0.76537,0.76563,0.7651,0.76535,60800000.0
2008-06-25 06:55:00,0.76541,0.76541,0.76492,0.76532,65600000.0
2008-06-25 07:00:00,0.76541,0.76575,0.76456,0.76563,62400000.0
2008-06-25 07:05:00,0.76566,0.76578,0.76524,0.76556,57600000.0
2008-06-25 07:10:00,0.76559,0.76585,0.7648,0.7658,54400000.0
2008-06-25 07:15:00,0.76488,0.76581,0.76408,0.76511,56000000.0
2008-06-25 07:20:00,0.76535,0.76564,0.76531,0.76549,57600000.0
2008-06-25 07:25:00,0.76544,0.76564,0.7654,0.76548,59200000.0
2008-06-25 07:30:00,0.76544,0.76557,0.76501,0.7655,57600000.0
2008-06-25 07:35:00,0.76565,0.76582,0.76553,0.76553,58000000.0
2008-06-25 07:40:00,0.76558,0.76562,0.76521,0.76524,60800000.0
2008-06-25 07:45:00,0.76528,0.76542,0.76491,0.76523,60800000.0
2008-06-25 07:50:00,0.76517,0.76562,0.76504,0.7654,61800000.0
2008-06-25 07:55:00,0.76543,0.76579,0.76537,0.76571,66000000.0
2008-06-25 08:00:00,0.76568,0.76609,0.76544,0.76546,68800000.0
2008-06-25 08:05:00,0.76537,0.7654,0.76461,0.76462,67200000.0
2008-06-25 08:10:00,0.76478,0.76514,0.76474,0.76512,50000000.0
2008-06-25 08:15:00,0.76485,0.76528,0.76483,0.76497,78400000.0
2008-06-25 08:20:00,0.76475,0.76547,0.76466,0.7654,64000000.0
2008-06-25 08:25:00,0.76532,0.76532,0.76474,0.76492,61200000.0
2008-06-25 08:30:00,0.76489,0.76501,0.76464,0.76477,62400000.0
2008-06-25 08:35:00,0.76471,0.76488,0.76423,0.76474,70800000.0
2008-06-25 08:40:00,0.76495,0.76532,0.76473,0.76528,68600000.0
2008-06-25 08:45:00,0.76512,0.76521,0.76445,0.76459,71600000.0
2008-06-25 08:50:00,0.76433,0.76452,0.76418,0.76428,59200000.0
2008-06-25 08:55:00,0.76422,0.76441,0.76371,0.76388,70800000.0
2008-06-25 09:00:00,0.76408,0.76412,0.76325,0.76336,73000000.0
2008-06-25 09:05:00,0.76336,0.76368,0.76289,0.76345,73600000.0
2008-06-25 09:10:00,0.76371,0.76404,0.7636,0.76399,60000000.0
2008-06-25 09:15:00,0.76398,0.76447,0.76297,0.76437,67200000.0
2008-06-25 09:20:00,0.76434,0.76446,0.76374,0.76388,60800000.0
2008-06-25 09:25:00,0.76423,0.76482,0.76417,0.76465,65600000.0
2008-06-25 09:30:00,0.7647,0.76476,0.76438,0.76472,65600000.0
2008-06-25 09:35:00,0.76487,0.76495,0.7646,0.76495,54400000.0
2008-06-25 09:40:00,0.76501,0.766,0.76496,0.76545,75200000.0
2008-06-25 09:45:00,0.76538,0.76572,0.76528,0.76551,64000000.0
2008-06-25 09:50:00,0.76562,0.76571,0.76528,0.76533,59200000.0
2008-06-25 09:55:00,0.76505,0.76538,0.7648,0.76526,67200000.0
2008-06-25 10:00:00,0.7651,0.7655,0.76502,0.76514,72400000.0
2008-06-25 10:05:00,0.76501,0.76618,0.76501,0.76591,68800000.0
2008-06-25 10:10:00,0.76617,0.76635,0.76573,0.76631,68800000.0
2008-06-25 10:15:00,0.76623,0.76664,0.76549,0.76549,68800000.0
2008-06-25 10:20:00,0.76519,0.76551,0.76486,0.7654,67200000.0
2008-06-25 10:25:00,0.76535,0.76555,0.76491,0.7655,65600000.0
2008-06-25 10:30:00,0.76538,0.76558,0.76485,0.76533,67600000.0
2008-06-25 10:35:00,0.76534,0.76534,0.76449,0.76478,62800000.0
2008-06-25 10:40:00,0.76492,0.76518,0.76492,0.76498,73600000.0
2008-06-25 10:45:00,0.76506,0.76518,0.76467,0.76494,68800000.0
2008-06-25 10:50:00,0.76495,0.76532,0.76488,0.76532,64000000.0
2008-06-25 10:55:00,0.76522,0.7657,0.76493,0.7656,70200000.0
2008-06-25 11:00:00,0.76542,0.76564,0.76524,0.76553,65000000.0
2008-06-25 11:05:00,0.76542,0.7655,0.765,0.76532,63400000.0
2008-06-25 11:10:00,0.76537,0.76623,0.76536,0.76622,72400000.0
2008-06-25 11:15:00,0.76627,0.76635,0.76535,0.76536,64400000.0
2008-06-25 11:20:00,0.76526,0.76547,0.76502,0.76535,61800000.0
2008-06-25 11:25:00,0.76539,0.76586,0.76539,0.76584,61200000.0
2008-06-25 11:30:00,0.76599,0.76609,0.76541,0.76543,75200000.0
2008-06-25 11:35:00,0.76565,0.76591,0.76564,0.76579,67600000.0
2008-06-25 11:40:00,0.7658,0.7658,0.76536,0.76558,70400000.0
2008-06-25 11:45:00,0.76556,0.76589,0.76506,0.76519,67200000.0
2008-06-25 11:50:00,0.76529,0.76567,0.76422,0.7652,70400000.0
2008-06-25 11:55:00,0.76516,0.76532,0.76481,0.76517,58600000.0
2008-06-25 12:00:00,0.76504,0.76509,0.76398,0.76462,75200000.0
2008-06-25 12:05:00,0.76479,0.76555,0.76479,0.76554,65600000.0
2008-06-25 12:10:00,0.76559,0.76559,0.76528,0.76537,77200000.0
2008-06-25 12:15:00,0.76486,0.76577,0.76486,0.76569,81600000.0
2008-06-25 12:20:00,0.76565,0.76565,0.76427,0.76538,72000000.0
2008-06-25 12:25:00,0.7654,0.76573,0.76438,0.76547,62800000.0
2008-06-25 12:30:00,0.7657,0.76579,0.76555,0.76568,62400000.0
2008-06-25 12:35:00,0.76565,0.76584,0.76523,0.7655,68800000.0
2008-06-25 12:40:00,0.76543,0.76553,0.76497,0.76551,72400000.0
2008-06-25 12:45:00,0.76545,0.76552,0.76516,0.7653,67600000.0
2008-06-25 12:50:00,0.76554,0.76564,0.76494,0.76553,70400000.0
2008-06-25 12:55:00,0.76595,0.76595,0.76526,0.76541,70400000.0
2008-06-25 13:00:00,0.76517,0.76564,0.76517,0.76546,61200000.0
2008-06-25 13:05:00,0.76503,0.7655,0.76488,0.76538,71400000.0
2008-06-25 13:10:00,0.76539,0.76565,0.76524,0.76524,52800000.0
2008-06-25 13:15:00,0.76531,0.76545,0.76471,0.76514,78400000.0
2008-06-25 13:20:00,0.76548,0.7656,0.76481,0.76524,62400000.0
2008-06-25 13:25:00,0.76517,0.76563,0.76517,0.76535,63400000.0
2008-06-25 13:30:00,0.7655,0.7655,0.76502,0.76524,71800000.0
2008-06-25 13:35:00,0.76538,0.76581,0.76502,0.7656,70400000.0
2008-06-25 13:40:00,0.76597,0.76626,0.76546,0.76561,91200000.0
2008-06-25 13:45:00,0.76549,0.76554,0.76507,0.76549,137600000.0
2008-06-25 13:50:00,0.76548,0.76552,0.76503,0.76534,81000000.0
2008-06-25 13:55:00,0.76548,0.76573,0.76534,0.76571,64200000.0
2008-06-25 14:00:00,0.76568,0.76568,0.76538,0.76551,139200000.0
2008-06-25 14:05:00,0.76562,0.76576,0.76531,0.76549,92200000.0
2008-06-25 14:10:00,0.76534,0.76555,0.76526,0.76546,101200000.0
2008-06-25 14:15:00,0.76546,0.76551,0.76483,0.76483,92600000.0
2008-06-25 14:20:00,0.76511,0.76525,0.76497,0.76519,125800000.0
2008-06-25 14:25:00,0.76515,0.76546,0.76483,0.7652,206600000.0
2008-06-25 14:30:00,0.76541,0.7655,0.7651,0.76524,141200000.0
2008-06-25 14:35:00,0.76551,0.76554,0.7645,0.76483,143400000.0
2008-06-25 14:40:00,0.76504,0.76524,0.76503,0.76523,180800000.0
2008-06-25 14:45:00,0.76524,0.7654,0.76492,0.76527,106000000.0
2008-06-25 14:50:00,0.76481,0.76539,0.76453,0.76512,124200000.0
2008-06-25 14:55:00,0.76524,0.76544,0.76516,0.76531,88000000.0
2008-06-25 15:00:00,0.76542,0.76547,0.76493,0.7653,108800000.0
2008-06-25 15:05:00,0.76535,0.76541,0.76503,0.76515,120000000.0
2008-06-25 15:10:00,0.76471,0.76524,0.7646,0.765,197800000.0
2008-06-25 15:15:00,0.76508,0.76508,0.76423,0.76461,88000000.0
2008-06-25 15:20:00,0.76484,0.76484,0.76438,0.76438,151800000.0
2008-06-25 15:25:00,0.76424,0.76431,0.76262,0.76367,177600000.0
2008-06-25 15:30:00,0.76271,0.76467,0.76259,0.76467,252000000.0
2008-06-25 15:35:00,0.76459,0.76499,0.76458,0.76497,200000000.0
2008-06-25 15:40:00,0.765,0.76548,0.76447,0.7654,184000000.0
2008-06-25 15:45:00,0.76473,0.76523,0.76473,0.76509,138800000.0
2008-06-25 15:50:00,0.76484,0.76508,0.76471,0.76486,130000000.0
2008-06-25 15:55:00,0.76476,0.76476,0.76408,0.76427,110800000.0
2008-06-25 16:00:00,0.76447,0.76498,0.76436,0.76453,214200000.0
2008-06-25 16:05:00,0.76449,0.76495,0.76401,0.76443,188800000.0
2008-06-25 16:10:00,0.7647,0.765,0.76462,0.76488,141800000.0
2008-06-25 16:15:00,0.7647,0.76504,0.76458,0.76476,168000000.0
2008-06-25 16:20:00,0.76475,0.76513,0.76419,0.76482,193600000.0
2008-06-25 16:25:00,0.76488,0.76489,0.76428,0.76437,129600000.0
2008-06-25 16:30:00,0.76423,0.76495,0.76423,0.76495,249600000.0
2008-06-25 16:35:00,0.76522,0.76563,0.76514,0.76537,242600000.0
2008-06-25 16:40:00,0.76539,0.76539,0.76471,0.76491,229200000.0
2008-06-25 16:45:00,0.76481,0.76521,0.76464,0.76517,304400000.0
2008-06-25 16:50:00,0.7652,0.76544,0.76515,0.76537,198400000.0
2008-06-25 16:55:00,0.7655,0.76572,0.76519,0.76519,252000000.0
2008-06-25 17:00:00,0.76498,0.76501,0.76452,0.76458,303400000.0
2008-06-25 17:05:00,0.7646,0.76526,0.7646,0.76526,219800000.0
2008-06-25 17:10:00,0.76515,0.76526,0.7648,0.76491,186800000.0
2008-06-25 17:15:00,0.76484,0.7651,0.76469,0.76508,169600000.0
2008-06-25 17:20:00,0.76509,0.76523,0.765,0.76513,94600000.0
2008-06-25 17:25:00,0.76508,0.7651,0.76458,0.76469,169000000.0
2008-06-25 17:30:00,0.76465,0.76481,0.76448,0.76466,274400000.0
2008-06-25 17:35:00,0.76448,0.76464,0.76442,0.76451,272200000.0
2008-06-25 17:40:00,0.76448,0.76511,0.76448,0.76509,173800000.0
2008-06-25 17:45:00,0.7654,0.76619,0.76523,0.76615,264200000.0
2008-06-25 17:50:00,0.76614,0.76624,0.76587,0.76624,199800000.0
2008-06-25 17:55:00,0.76633,0.76656,0.76578,0.76582,286600000.0
2008-06-25 18:00:00,0.76591,0.76603,0.76569,0.76569,252400000.0
2008-06-25 18:05:00,0.76575,0.76575,0.76554,0.76556,328400000.0
2008-06-25 18:10:00,0.76543,0.76591,0.76534,0.76559,102400000.0
2008-06-25 18:15:00,0.76561,0.76572,0.76548,0.76562,297600000.0
2008-06-25 18:20:00,0.76563,0.76563,0.76528,0.76533,284000000.0
2008-06-25 18:25:00,0.76547,0.76579,0.76521,0.76572,128000000.0
2008-06-25 18:30:00,0.76582,0.76616,0.76541,0.76553,133200000.0
2008-06-25 18:35:00,0.76563,0.76563,0.76501,0.76557,94800000.0
2008-06-25 18:40:00,0.76546,0.76558,0.76523,0.7653,136400000.0
2008-06-25 18:45:00,0.76495,0.76562,0.76495,0.76561,120000000.0
2008-06-25 18:50:00,0.76553,0.76575,0.76529,0.76571,120400000.0
2008-06-25 18:55:00,0.76579,0.76585,0.76532,0.76579,92800000.0
2008-06-25 19:00:00,0.7659,0.7659,0.76556,0.76558,80000000.0
2008-06-25 19:05:00,0.76565,0.76568,0.76502,0.76502,170000000.0
2008-06-25 19:10:00,0.7653,0.76539,0.76486,0.76533,97600000.0
2008-06-25 19:15:00,0.76532,0.76551,0.76522,0.76529,69800000.0
2008-06-25 19:20:00,0.76518,0.76529,0.7649,0.76515,109800000.0
2008-06-25 19:25:00,0.76511,0.76517,0.76475,0.7649,54200000.0
2008-06-25 19:30:00,0.76512,0.76546,0.76509,0.76542,68800000.0
2008-06-25 19:35:00,0.76522,0.76555,0.76512,0.76525,56400000.0
2008-06-25 19:40:00,0.76546,0.7656,0.76513,0.76552,49600000.0
2008-06-25 19:45:00,0.76552,0.76567,0.76517,0.76536,67200000.0
2008-06-25 19:50:00,0.76548,0.76581,0.76542,0.7656,68800000.0
2008-06-25 19:55:00,0.76556,0.76562,0.76538,0.76553,62400000.0
2008-06-25 20:00:00,0.76562,0.76562,0.76532,0.76543,59200000.0
2008-06-25 20:05:00,0.76545,0.76566,0.76541,0.76554,57600000.0
2008-06-25 20:10:00,0.76536,0.76587,0.76498,0.76563,65600000.0
2008-06-25 20:15:00,0.76512,0.76522,0.76424,0.76477,68800000.0
2008-06-25 20:20:00,0.76476,0.76513,0.7638,0.76401,65600000.0
2008-06-25 20:25:00,0.76398,0.76494,0.76392,0.7648,70800000.0
2008-06-25 20:30:00,0.76481,0.7652,0.76476,0.76514,67200000.0
2008-06-25 20:35:00,0.76515,0.76532,0.76475,0.76499,64000000.0
2008-06-25 20:40:00,0.765,0.76552,0.765,0.76549,59600000.0
2008-06-25 20:45:00,0.76554,0.76572,0.76503,0.76503,62400000.0
2008-06-25 20:50:00,0.76503,0.76506,0.76481,0.765,56000000.0
2008-06-25 20:55:00,0.76488,0.76538,0.76488,0.76529,70800000.0
2008-06-25 21:00:00,0.76538,0.76611,0.76502,0.76599,57600000.0
2008-06-25 21:05:00,0.76601,0.76653,0.76597,0.76621,64400000.0
2008-06-25 21:10:00,0.76631,0.76699,0.76631,0.76689,75200000.0
2008-06-25 21:15:00,0.76672,0.76672,0.7658,0.76591,54400000.0
2008-06-25 21:20:00,0.76592,0.76609,0.76487,0.76568,59200000.0
2008-06-25 21:25:00,0.76571,0.76599,0.76553,0.76568,56000000.0
2008-06-25 21:30:00,0.76578,0.76591,0.76564,0.76579,51200000.0
2008-06-25 21:35:00,0.76589,0.7666,0.76589,0.76654,67000000.0
2008-06-25 21:40:00,0.76651,0.76654,0.76609,0.76638,72400000.0
2008-06-25 21:45:00,0.76628,0.76648,0.76611,0.76633,49600000.0
2008-06-25 21:50:00,0.76634,0.76676,0.76538,0.76671,67600000.0
2008-06-25 21:55:00,0.76671,0.76674,0.76544,0.76667,68800000.0
2008-06-25 22:00:00,0.76662,0.76662,0.7659,0.76639,70800000.0
2008-06-25 22:05:00,0.76634,0.76673,0.76607,0.76664,52800000.0
2008-06-25 22:10:00,0.76657,0.76682,0.76657,0.76667,60600000.0
2008-06-25 22:15:00,0.7668,0.76706,0.7664,0.76706,66000000.0
2008-06-25 22:20:00,0.76697,0.76705,0.76654,0.7669,55800000.0
2008-06-25 22:25:00,0.76683,0.76695,0.76575,0.76673,51200000.0
2008-06-25 22:30:00,0.76677,0.76685,0.76651,0.76674,54400000.0
2008-06-25 22:35:00,0.76681,0.76696,0.76578,0.76578,56000000.0
2008-06-25 22:40:00,0.76678,0.76687,0.76673,0.76676,40800000.0
2008-06-25 22:45:00,0.7667,0.76671,0.76619,0.76648,56000000.0
2008-06-25 22:50:00,0.76644,0.76652,0.76614,0.76648,62800000.0
2008-06-25 22:55:00,0.76645,0.76705,0.76643,0.76692,59600000.0
2008-06-25 23:00:00,0.76671,0.76677,0.76639,0.76639,66600000.0
2008-06-25 23:05:00,0.76636,0.76682,0.76635,0.76639,65600000.0
2008-06-25 23:10:00,0.76589,0.76604,0.7657,0.76604,65600000.0
2008-06-25 23:15:00,0.76611,0.7671,0.76601,0.76694,52800000.0
2008-06-25 23:20:00,0.76632,0.76632,0.76597,0.76597,59200000.0
2008-06-25 23:25:00,0.76548,0.76638,0.76545,0.7663,55400000.0
2008-06-25 23:30:00,0.7661,0.7661,0.76584,0.766,82000000.0
2008-06-25 23:35:00,0.76596,0.76626,0.76537,0.76574,60800000.0
2008-06-25 23:40:00,0.7658,0.76584,0.76503,0.76584,74000000.0
2008-06-25 23:45:00,0.76576,0.76576,0.76494,0.76532,59200000.0
2008-06-25 23:50:00,0.76543,0.76543,0.76485,0.76513,60800000.0
2008-06-25 23:55:00,0.76513,0.76548,0.76497,0.76548,59200000.0
2008-06-26 00:00:00,0.7656,0.76585,0.76542,0.76542,60800000.0
2008-06-26 00:05:00,0.76512,0.76548,0.7648,0.76537,69800000.0
2008-06-26 00:10:00,0.76539,0.76558,0.765,0.76557,58600000.0
2008-06-26 00:15:00,0.76541,0.76569,0.7652,0.76566,54400000.0
2008-06-26 00:20:00,0.76568,0.76577,0.76536,0.7656,51600000.0
2008-06-26 00:25:00,0.76551,0.76564,0.76511,0.76514,52200000.0
2008-06-26 00:30:00,0.76482,0.76564,0.76482,0.76564,59600000.0
2008-06-26 00:35:00,0.7654,0.76575,0.76465,0.76564,73000000.0
2008-06-26 00:40:00,0.7658,0.76649,0.76526,0.76556,60200000.0
2008-06-26 00:45:00,0.76485,0.76502,0.76399,0.76416,72000000.0
2008-06-26 00:50:00,0.76448,0.76472,0.76413,0.76437,57600000.0
2008-06-26 00:55:00,0.76471,0.76474,0.76355,0.76371,59200000.0
2008-06-26 01:00:00,0.76406,0.76412,0.76354,0.76365,62400000.0
2008-06-26 01:05:00,0.76365,0.76379,0.76321,0.76331,53200000.0
2008-06-26 01:10:00,0.7635,0.7635,0.76281,0.76304,53200000.0
2008-06-26 01:15:00,0.76279,0.7636,0.76279,0.76355,62400000.0
2008-06-26 01:20:00,0.76355,0.76362,0.76316,0.76331,65600000.0
2008-06-26 01:25:00,0.76335,0.76362,0.76322,0.76352,41600000.0
2008-06-26 01:30:00,0.76352,0.76418,0.76347,0.76367,68800000.0
2008-06-26 01:35:00,0.7637,0.76383,0.76265,0.76265,59200000.0
2008-06-26 01:40:00,0.7637,0.76371,0.76325,0.76364,41600000.0
2008-06-26 01:45:00,0.76355,0.76358,0.76324,0.76325,51200000.0
2008-06-26 01:50:00,0.76342,0.76348,0.76308,0.76327,60800000.0
2008-06-26 01:55:00,0.76316,0.76364,0.76315,0.76364,52800000.0
2008-06-26 02:00:00,0.76379,0.76428,0.76353,0.76357,62400000.0
2008-06-26 02:05:00,0.76364,0.76399,0.76331,0.76399,56400000.0
2008-06-26 02:10:00,0.76397,0.76409,0.76368,0.76387,59200000.0
2008-06-26 02:15:00,0.76372,0.76392,0.76353,0.76379,56000000.0
2008-06-26 02:20:00,0.76352,0.76386,0.76268,0.76382,67200000.0
2008-06-26 02:25:00,0.7638,0.76409,0.76296,0.76296,62800000.0
2008-06-26 02:30:00,0.76418,0.7642,0.76373,0.76391,59200000.0
2008-06-26 02:35:00,0.76378,0.76389,0.76352,0.76368,56400000.0
2008-06-26 02:40:00,0.76363,0.76404,0.76345,0.76399,59200000.0
2008-06-26 02:45:00,0.76398,0.76413,0.7636,0.76365,59600000.0
2008-06-26 02:50:00,0.76397,0.76441,0.76384,0.76434,46400000.0
2008-06-26 02:55:00,0.76417,0.76467,0.76407,0.76436,75200000.0
2008-06-26 03:00:00,0.76405,0.76468,0.76382,0.76466,59200000.0
2008-06-26 03:05:00,0.76431,0.76452,0.76422,0.76442,70400000.0
2008-06-26 03:10:00,0.76442,0.76467,0.76419,0.76432,57600000.0
2008-06-26 03:15:00,0.76415,0.76457,0.76415,0.76445,52800000.0
2008-06-26 03:20:00,0.76456,0.765,0.76396,0.76405,58600000.0
2008-06-26 03:25:00,0.76411,0.7644,0.76411,0.76427,51200000.0
2008-06-26 03:30:00,0.76436,0.76436,0.76369,0.76415,64000000.0
2008-06-26 03:35:00,0.76409,0.7643,0.7636,0.76387,46400000.0
2008-06-26 03:40:00,0.76425,0.76425,0.76317,0.76378,57600000.0
2008-06-26 03:45:00,0.76343,0.76413,0.76263,0.76407,56000000.0
2008-06-26 03:50:00,0.76388,0.76406,0.76355,0.76377,60800000.0
2008-06-26 03:55:00,0.7639,0.7639,0.76354,0.76376,68000000.0
2008-06-26 04:00:00,0.76379,0.76385,0.76364,0.76372,64000000.0
2008-06-26 04:05:00,0.76376,0.7642,0.76376,0.76409,54400000.0
2008-06-26 04:10:00,0.76403,0.76425,0.76392,0.76414,48000000.0
2008-06-26 04:15:00,0.76426,0.76446,0.76393,0.76446,56000000.0
2008-06-26 04:20:00,0.76459,0.76468,0.76436,0.76436,52800000.0
2008-06-26 04:25:00,0.76426,0.76455,0.76401,0.76431,40000000.0
2008-06-26 04:30:00,0.76402,0.76463,0.76402,0.76442,52800000.0
2008-06-26 04:35:00,0.76441,0.76514,0.76385,0.76452,62400000.0
2008-06-26 04:40:00,0.76447,0.76505,0.76441,0.76445,49600000.0
2008-06-26 04:45:00,0.76451,0.76466,0.76423,0.76425,44800000.0
2008-06-26 04:50:00,0.76462,0.76467,0.7644,0.76463,42000000.0
2008-06-26 04:55:00,0.7643,0.76455,0.76412,0.76434,44800000.0
2008-06-26 05:00:00,0.76439,0.76482,0.76346,0.76428,70400000.0
2008-06-26 05:05:00,0.76413,0.76432,0.76392,0.76397,61200000.0
2008-06-26 05:10:00,0.76435,0.76467,0.76415,0.76443,69200000.0
2008-06-26 05:15:00,0.76416,0.76457,0.764,0.76426,64000000.0
2008-06-26 05:20:00,0.7645,0.76459,0.76437,0.76445,30800000.0
2008-06-26 05:25:00,0.76508,0.7653,0.76428,0.76514,60000000.0
2008-06-26 05:30:00,0.76465,0.76469,0.76429,0.76432,27600000.0
2008-06-26 05:35:00,0.76459,0.7648,0.76434,0.76434,43600000.0
2008-06-26 05:40:00,0.7646,0.76477,0.76449,0.76449,43600000.0
2008-06-26 05:45:00,0.76482,0.76482,0.76431,0.76445,57600000.0
2008-06-26 05:50:00,0.76415,0.76468,0.76415,0.7646,46400000.0
2008-06-26 05:55:00,0.76518,0.76522,0.76428,0.76508,56000000.0
2008-06-26 06:00:00,0.76462,0.76482,0.76452,0.76482,58600000.0
2008-06-26 06:05:00,0.76468,0.76526,0.76462,0.76487,62400000.0
2008-06-26 06:10:00,0.76475,0.7648,0.76453,0.76457,48000000.0
2008-06-26 06:15:00,0.76437,0.76483,0.76366,0.76467,68600000.0
2008-06-26 06:20:00,0.76465,0.76472,0.76405,0.76407,61200000.0
2008-06-26 06:25:00,0.76445,0.76446,0.76402,0.76418,46800000.0
2008-06-26 06:30:00,0.76434,0.7648,0.76355,0.76454,55400000.0
2008-06-26 06:35:00,0.76441,0.7645,0.76398,0.7643,53200000.0
2008-06-26 06:40:00,0.76404,0.76428,0.76394,0.76406,57600000.0
2008-06-26 06:45:00,0.76404,0.76415,0.76372,0.76409,51200000.0
2008-06-26 06:50:00,0.76419,0.76428,0.76381,0.76384,57600000.0
2008-06-26 06:55:00,0.76428,0.76434,0.76359,0.76399,57600000.0
2008-06-26 07:00:00,0.76404,0.76423,0.76322,0.76379,62400000.0
2008-06-26 07:05:00,0.76394,0.76412,0.76394,0.76397,45800000.0
2008-06-26 07:10:00,0.76414,0.76432,0.76348,0.7636,62400000.0
2008-06-26 07:15:00,0.76326,0.7641,0.76304,0.7641,56000000.0
2008-06-26 07:20:00,0.7641,0.7641,0.7636,0.76385,52800000.0
2008-06-26 07:25:00,0.76403,0.76403,0.76379,0.76388,59400000.0
2008-06-26 07:30:00,0.76383,0.76384,0.76326,0.76369,57600000.0
2008-06-26 07:35:00,0.76371,0.76379,0.76356,0.76356,32000000.0
2008-06-26 07:40:00,0.76347,0.76376,0.76315,0.76376,57600000.0
2008-06-26 07:45:00,0.76367,0.76367,0.76318,0.76329,60800000.0
2008-06-26 07:50:00,0.76349,0.76351,0.76305,0.76322,61800000.0
2008-06-26 07:55:00,0.7633,0.76347,0.7632,0.76347,66000000.0
2008-06-26 08:00:00,0.76288,0.76394,0.76288,0.76369,68800000.0
2008-06-26 08:05:00,0.76363,0.7642,0.76312,0.76401,66600000.0
2008-06-26 08:10:00,0.76382,0.7641,0.76366,0.764,56000000.0
2008-06-26 08:15:00,0.76395,0.76404,0.76367,0.764,78400000.0
2008-06-26 08:20:00,0.76426,0.76426,0.76383,0.7641,63400000.0
2008-06-26 08:25:00,0.7642,0.76422,0.76343,0.76385,60800000.0
2008-06-26 08:30:00,0.76378,0.76378,0.76318,0.76343,62400000.0
2008-06-26 08:35:00,0.76344,0.76416,0.76331,0.76392,71200000.0
2008-06-26 08:40:00,0.76419,0.76427,0.76406,0.76417,69600000.0
2008-06-26 08:45:00,0.76389,0.764,0.76358,0.76369,70400000.0
2008-06-26 08:50:00,0.76367,0.76394,0.76335,0.76394,58600000.0
2008-06-26 08:55:00,0.76421,0.76421,0.7635,0.76413,70400000.0
2008-06-26 09:00:00,0.76434,0.76455,0.76406,0.76406,74000000.0
2008-06-26 09:05:00,0.76384,0.76413,0.76321,0.76324,74400000.0
2008-06-26 09:10:00,0.76327,0.76356,0.76321,0.76351,59200000.0
2008-06-26 09:15:00,0.76358,0.76362,0.76254,0.76286,66600000.0
2008-06-26 09:20:00,0.76296,0.763,0.7626,0.763,60800000.0
2008-06-26 09:25:00,0.76304,0.76313,0.76276,0.76276,65600000.0
2008-06-26 09:30:00,0.7628,0.76332,0.76273,0.76324,66000000.0
2008-06-26 09:35:00,0.76272,0.76328,0.76249,0.76328,59200000.0
2008-06-26 09:40:00,0.76329,0.76338,0.76302,0.76302,75600000.0
2008-06-26 09:45:00,0.76279,0.76315,0.76246,0.76259,60800000.0
2008-06-26 09:50:00,0.76272,0.7633,0.7626,0.7633,59200000.0
2008-06-26 09:55:00,0.76322,0.76329,0.7628,0.76305,67600000.0
2008-06-26 10:00:00,0.76318,0.76393,0.76318,0.76361,72800000.0
2008-06-26 10:05:00,0.76338,0.76374,0.76312,0.76342,68800000.0
2008-06-26 10:10:00,0.76359,0.76418,0.7634,0.764,68800000.0
2008-06-26 10:15:00,0.76394,0.76424,0.76386,0.76419,68800000.0
2008-06-26 10:20:00,0.76394,0.76401,0.76372,0.76389,67200000.0
2008-06-26 10:25:00,0.76373,0.76388,0.76366,0.7638,65400000.0
2008-06-26 10:30:00,0.76382,0.76435,0.76372,0.76394,67200000.0
2008-06-26 10:35:00,0.76386,0.764,0.76355,0.76364,62800000.0
2008-06-26 10:40:00,0.76355,0.76402,0.76355,0.76371,73600000.0
2008-06-26 10:45:00,0.76362,0.76394,0.76348,0.76394,68800000.0
2008-06-26 10:50:00,0.76387,0.76387,0.76341,0.76353,64800000.0
2008-06-26 10:55:00,0.76351,0.76359,0.76338,0.76353,70400000.0
2008-06-26 11:00:00,0.76359,0.76386,0.76352,0.76365,65600000.0
2008-06-26 11:05:00,0.76369,0.76435,0.7635,0.76406,64000000.0
2008-06-26 11:10:00,0.76387,0.76388,0.7631,0.7631,72000000.0
2008-06-26 11:15:00,0.76328,0.76399,0.76325,0.76395,63800000.0
2008-06-26 11:20:00,0.7639,0.76396,0.76348,0.76373,62400000.0
2008-06-26 11:25:00,0.76372,0.76382,0.76328,0.76328,60800000.0
2008-06-26 11:30:00,0.76346,0.76346,0.76288,0.76304,75200000.0
2008-06-26 11:35:00,0.76309,0.76351,0.76285,0.7634,67200000.0
2008-06-26 11:40:00,0.76338,0.76362,0.76286,0.76354,70400000.0
2008-06-26 11:45:00,0.76356,0.76361,0.76291,0.76293,67200000.0
2008-06-26 11:50:00,0.76288,0.76354,0.76188,0.76354,69800000.0
2008-06-26 11:55:00,0.76371,0.76406,0.76356,0.76397,59600000.0
2008-06-26 12:00:00,0.764,0.76434,0.76326,0.76387,74600000.0
2008-06-26 12:05:00,0.76388,0.76434,0.76388,0.76434,66400000.0
2008-06-26 12:10:00,0.76449,0.76459,0.76412,0.76414,76800000.0
2008-06-26 12:15:00,0.76429,0.76437,0.76368,0.76385,81600000.0
2008-06-26 12:20:00,0.76389,0.76396,0.76284,0.76362,72400000.0
2008-06-26 12:25:00,0.76357,0.76396,0.76279,0.76375,62400000.0
2008-06-26 12:30:00,0.76376,0.76391,0.76348,0.76373,62400000.0
2008-06-26 12:35:00,0.76366,0.76408,0.76286,0.76399,68800000.0
2008-06-26 12:40:00,0.76411,0.76431,0.76384,0.76392,72000000.0
2008-06-26 12:45:00,0.76389,0.76395,0.76333,0.76341,67200000.0
2008-06-26 12:50:00,0.76345,0.76414,0.76339,0.7641,70400000.0
2008-06-26 12:55:00,0.76431,0.76475,0.76431,0.76473,70400000.0
2008-06-26 13:00:00,0.76468,0.76477,0.76443,0.76466,60200000.0
2008-06-26 13:05:00,0.7646,0.76474,0.76422,0.76462,72000000.0
2008-06-26 13:10:00,0.76458,0.76458,0.76431,0.76436,61200000.0
2008-06-26 13:15:00,0.76437,0.76447,0.7639,0.76405,78400000.0
2008-06-26 13:20:00,0.76409,0.7643,0.76403,0.76421,62400000.0
2008-06-26 13:25:00,0.76413,0.76423,0.76399,0.76411,63400000.0
2008-06-26 13:30:00,0.76421,0.76454,0.76403,0.76428,73200000.0
2008-06-26 13:35:00,0.76419,0.76454,0.76388,0.76396,70400000.0
2008-06-26 13:40:00,0.76414,0.76467,0.76412,0.76467,91200000.0
2008-06-26 13:45:00,0.76479,0.76482,0.76445,0.76445,137400000.0
2008-06-26 13:50:00,0.76453,0.76495,0.76415,0.76495,113400000.0
2008-06-26 13:55:00,0.76437,0.76497,0.76437,0.76474,68800000.0
2008-06-26 14:00:00,0.76477,0.7652,0.76474,0.76486,139200000.0
2008-06-26 14:05:00,0.76504,0.76553,0.76504,0.76553,92800000.0
2008-06-26 14:10:00,0.76555,0.76594,0.76554,0.76573,102400000.0
2008-06-26 14:15:00,0.76571,0.76576,0.76548,0.76562,86800000.0
2008-06-26 14:20:00,0.76542,0.76603,0.76542,0.76603,126400000.0
2008-06-26 14:25:00,0.7658,0.76598,0.76555,0.76575,206400000.0
2008-06-26 14:30:00,0.76577,0.76616,0.76565,0.76592,140600000.0
2008-06-26 14:35:00,0.76565,0.7659,0.76556,0.76556,144000000.0
2008-06-26 14:40:00,0.76562,0.76584,0.76548,0.76558,181600000.0
2008-06-26 14:45:00,0.76555,0.76606,0.76537,0.7658,106000000.0
2008-06-26 14:50:00,0.76579,0.76579,0.76528,0.76529,124200000.0
2008-06-26 14:55:00,0.76527,0.76586,0.76506,0.76586,88000000.0
2008-06-26 15:00:00,0.76582,0.76582,0.76519,0.76562,108600000.0
2008-06-26 15:05:00,0.76554,0.76595,0.76551,0.76577,120200000.0
2008-06-26 15:10:00,0.76575,0.76576,0.76529,0.76547,198800000.0
2008-06-26 15:15:00,0.76543,0.76555,0.76529,0.76555,88000000.0
2008-06-26 15:20:00,0.76537,0.76578,0.76511,0.76573,152000000.0
2008-06-26 15:25:00,0.76569,0.76569,0.76402,0.76519,177600000.0
2008-06-26 15:30:00,0.76377,0.76565,0.76369,0.76492,253200000.0
2008-06-26 15:35:00,0.76492,0.76508,0.76481,0.76497,200400000.0
2008-06-26 15:40:00,0.76493,0.76493,0.76431,0.76477,184000000.0
2008-06-26 15:45:00,0.76479,0.76509,0.76458,0.76498,137600000.0
2008-06-26 15:50:00,0.76495,0.76495,0.76438,0.76468,130400000.0
2008-06-26 15:55:00,0.76445,0.76499,0.76437,0.76437,119800000.0
2008-06-26 16:00:00,0.76446,0.76489,0.76425,0.76428,214200000.0
2008-06-26 16:05:00,0.76422,0.76429,0.76383,0.76411,189000000.0
2008-06-26 16:10:00,0.76412,0.76466,0.76412,0.76447,142800000.0
2008-06-26 16:15:00,0.76395,0.76501,0.76395,0.76493,167400000.0
2008-06-26 16:20:00,0.76494,0.76494,0.7646,0.76474,193800000.0
2008-06-26 16:25:00,0.76475,0.76494,0.76464,0.76475,129600000.0
2008-06-26 16:30:00,0.76474,0.76487,0.76449,0.7646,246800000.0
2008-06-26 16:35:00,0.76446,0.76446,0.76405,0.76413,243600000.0
2008-06-26 16:40:00,0.76412,0.76412,0.76329,0.76364,230000000.0
2008-06-26 16:45:00,0.7635,0.76355,0.76289,0.7631,305400000.0
2008-06-26 16:50:00,0.76318,0.76327,0.76282,0.76325,199400000.0
2008-06-26 16:55:00,0.7633,0.76496,0.76324,0.76496,251400000.0
2008-06-26 17:00:00,0.76523,0.76541,0.7647,0.76488,303400000.0
2008-06-26 17:05:00,0.76481,0.76517,0.76469,0.76504,219000000.0
2008-06-26 17:10:00,0.76488,0.76535,0.76468,0.76535,187200000.0
2008-06-26 17:15:00,0.76546,0.76592,0.76546,0.76549,169600000.0
2008-06-26 17:20:00,0.76552,0.76556,0.76457,0.76475,94800000.0
2008-06-26 17:25:00,0.76462,0.76466,0.76372,0.76382,170000000.0
2008-06-26 17:30:00,0.76374,0.764,0.76348,0.76399,275400000.0
2008-06-26 17:35:00,0.76404,0.76443,0.76348,0.7641,227400000.0
2008-06-26 17:40:00,0.76427,0.76475,0.76401,0.76416,173800000.0
2008-06-26 17:45:00,0.76451,0.76478,0.76444,0.76463,265000000.0
2008-06-26 17:50:00,0.7644,0.7649,0.76436,0.76475,202000000.0
2008-06-26 17:55:00,0.76494,0.76531,0.76482,0.76531,287200000.0
2008-06-26 18:00:00,0.76574,0.76594,0.76501,0.76501,254000000.0
2008-06-26 18:05:00,0.76513,0.76532,0.7648,0.76481,328400000.0
2008-06-26 18:10:00,0.76497,0.76537,0.76466,0.76476,102400000.0
2008-06-26 18:15:00,0.76472,0.76511,0.76449,0.76488,298400000.0
2008-06-26 18:20:00,0.76489,0.76513,0.76463,0.7647,282600000.0
2008-06-26 18:25:00,0.76477,0.76496,0.76455,0.76482,127400000.0
2008-06-26 18:30:00,0.76462,0.765,0.7646,0.76471,133200000.0
2008-06-26 18:35:00,0.76477,0.76477,0.76405,0.76419,94800000.0
2008-06-26 18:40:00,0.76403,0.76406,0.76333,0.76338,136800000.0
2008-06-26 18:45:00,0.76338,0.76391,0.76289,0.7637,120000000.0
2008-06-26 18:50:00,0.76367,0.7637,0.76291,0.76303,123000000.0
2008-06-26 18:55:00,0.76301,0.76303,0.76264,0.76282,93200000.0
2008-06-26 19:00:00,0.76294,0.76308,0.76254,0.76265,80000000.0
2008-06-26 19:05:00,0.7626,0.76292,0.7624,0.76264,169400000.0
2008-06-26 19:10:00,0.76262,0.76305,0.76258,0.763,107000000.0
2008-06-26 19:15:00,0.76293,0.76309,0.76268,0.76279,70400000.0
2008-06-26 19:20:00,0.76276,0.76297,0.76266,0.76288,110400000.0
2008-06-26 19:25:00,0.76282,0.76302,0.76262,0.76265,72400000.0
2008-06-26 19:30:00,0.76266,0.76287,0.76263,0.76278,68800000.0
2008-06-26 19:35:00,0.76291,0.76334,0.76268,0.76334,55400000.0
2008-06-26 19:40:00,0.76323,0.76372,0.76303,0.76363,59200000.0
2008-06-26 19:45:00,0.76364,0.7638,0.76297,0.76297,68000000.0
2008-06-26 19:50:00,0.76283,0.76304,0.76283,0.76298,68800000.0
2008-06-26 19:55:00,0.76292,0.76395,0.76274,0.76383,62400000.0
2008-06-26 20:00:00,0.76399,0.76402,0.7637,0.7637,58000000.0
2008-06-26 20:05:00,0.76374,0.76374,0.76325,0.76338,57600000.0
2008-06-26 20:10:00,0.76365,0.76395,0.76365,0.76381,65600000.0
2008-06-26 20:15:00,0.76381,0.764,0.76359,0.764,69200000.0
2008-06-26 20:20:00,0.76389,0.76439,0.7628,0.76432,65600000.0
2008-06-26 20:25:00,0.76407,0.76449,0.76406,0.76446,72400000.0
2008-06-26 20:30:00,0.76439,0.76492,0.76387,0.76412,67200000.0
2008-06-26 20:35:00,0.76415,0.76481,0.76409,0.76481,64000000.0
2008-06-26 20:40:00,0.76471,0.76476,0.76434,0.76468,59200000.0
2008-06-26 20:45:00,0.76477,0.76477,0.76438,0.76444,61800000.0
2008-06-26 20:50:00,0.76448,0.76486,0.76421,0.76444,56000000.0
2008-06-26 20:55:00,0.76436,0.76476,0.76424,0.76472,67200000.0
2008-06-26 21:00:00,0.76473,0.76489,0.76461,0.76477,51600000.0
2008-06-26 21:05:00,0.76463,0.76463,0.76377,0.7644,57600000.0
2008-06-26 21:10:00,0.76432,0.7646,0.76419,0.76434,58000000.0
2008-06-26 21:15:00,0.76447,0.76472,0.76445,0.76449,54400000.0
2008-06-26 21:20:00,0.76442,0.76467,0.76348,0.76455,59600000.0
2008-06-26 21:25:00,0.7645,0.76481,0.7645,0.76472,64400000.0
2008-06-26 21:30:00,0.76432,0.76477,0.76432,0.76473,51200000.0
2008-06-26 21:35:00,0.76482,0.76489,0.76446,0.76479,51200000.0
2008-06-26 21:40:00,0.76466,0.76481,0.76444,0.76462,72000000.0
2008-06-26 21:45:00,0.76449,0.76483,0.76449,0.76481,56000000.0
2008-06-26 21:50:00,0.76514,0.76547,0.76418,0.76508,67200000.0
2008-06-26 21:55:00,0.76513,0.76536,0.76413,0.76524,69200000.0
2008-06-26 22:00:00,0.76473,0.76512,0.76471,0.76495,70400000.0
2008-06-26 22:05:00,0.76488,0.76494,0.76448,0.76468,65000000.0
2008-06-26 22:10:00,0.76468,0.76495,0.76459,0.76481,60800000.0
2008-06-26 22:15:00,0.76487,0.76507,0.7648,0.76485,66000000.0
2008-06-26 22:20:00,0.76489,0.76489,0.76464,0.76481,46400000.0
2008-06-26 22:25:00,0.76488,0.76512,0.76403,0.76487,54400000.0
2008-06-26 22:30:00,0.76494,0.76497,0.76474,0.76495,49600000.0
2008-06-26 22:35:00,0.76463,0.76491,0.7646,0.76463,46400000.0
2008-06-26 22:40:00,0.76464,0.76486,0.76427,0.76475,45200000.0
2008-06-26 22:45:00,0.76473,0.76488,0.7647,0.76478,64000000.0
2008-06-26 22:50:00,0.7646,0.76496,0.76439,0.76484,62800000.0
2008-06-26 22:55:00,0.765,0.76507,0.76442,0.76494,59200000.0
2008-06-26 23:00:00,0.76491,0.76501,0.76465,0.76469,67600000.0
2008-06-26 23:05:00,0.76488,0.76517,0.76478,0.76513,66000000.0
2008-06-26 23:10:00,0.7651,0.76559,0.7647,0.76557,62400000.0
2008-06-26 23:15:00,0.76516,0.76522,0.76462,0.76488,44800000.0
2008-06-26 23:20:00,0.76495,0.76549,0.76484,0.76544,65600000.0
2008-06-26 23:25:00,0.76552,0.76587,0.76532,0.76582,35200000.0
2008-06-26 23:30:00,0.7657,0.7658,0.76557,0.76567,83200000.0
2008-06-26 23:35:00,0.76545,0.76579,0.7652,0.76566,60800000.0
2008-06-26 23:40:00,0.76574,0.76593,0.7656,0.76593,73600000.0
2008-06-26 23:45:00,0.76585,0.76585,0.76507,0.76507,59200000.0
2008-06-26 23:50:00,0.76498,0.76501,0.76462,0.76464,64000000.0
2008-06-26 23:55:00,0.76458,0.7647,0.7643,0.76434,59200000.0
2008-06-27 00:00:00,0.7643,0.76467,0.7634,0.76467,61200000.0
2008-06-27 00:05:00,0.76366,0.76421,0.76348,0.76408,70400000.0
2008-06-27 00:10:00,0.76402,0.76409,0.7637,0.7637,64000000.0
2008-06-27 00:15:00,0.76382,0.76474,0.76371,0.76413,52800000.0
2008-06-27 00:20:00,0.76419,0.76488,0.76415,0.76487,57600000.0
2008-06-27 00:25:00,0.7648,0.76486,0.76446,0.76471,53200000.0
2008-06-27 00:30:00,0.76461,0.76524,0.76461,0.76493,59200000.0
2008-06-27 00:35:00,0.76491,0.76511,0.76375,0.76483,73600000.0
2008-06-27 00:40:00,0.76486,0.76489,0.76428,0.76462,60800000.0
2008-06-27 00:45:00,0.76465,0.76465,0.76316,0.76328,72000000.0
2008-06-27 00:50:00,0.76313,0.76379,0.76299,0.7637,58000000.0
2008-06-27 00:55:00,0.7635,0.76377,0.76335,0.7635,59600000.0
2008-06-27 01:00:00,0.76354,0.76382,0.76342,0.76382,62400000.0
2008-06-27 01:05:00,0.76383,0.76384,0.7632,0.76322,65600000.0
2008-06-27 01:10:00,0.76382,0.76424,0.76281,0.76409,67600000.0
2008-06-27 01:15:00,0.76411,0.76411,0.76337,0.76399,62400000.0
2008-06-27 01:20:00,0.76359,0.76413,0.76359,0.76388,66000000.0
2008-06-27 01:25:00,0.76393,0.76405,0.76356,0.76358,52800000.0
2008-06-27 01:30:00,0.76368,0.76368,0.76306,0.76368,64000000.0
2008-06-27 01:35:00,0.7632,0.76391,0.76312,0.76342,59200000.0
2008-06-27 01:40:00,0.76372,0.76418,0.76372,0.76394,54400000.0
2008-06-27 01:45:00,0.76398,0.764,0.76367,0.76367,53800000.0
2008-06-27 01:50:00,0.76382,0.76391,0.7633,0.7639,49600000.0
2008-06-27 01:55:00,0.76389,0.76475,0.76363,0.76475,60200000.0
2008-06-27 02:00:00,0.76427,0.76436,0.76371,0.76377,62800000.0
2008-06-27 02:05:00,0.76363,0.76426,0.76355,0.76393,55400000.0
2008-06-27 02:10:00,0.76429,0.76449,0.7639,0.76431,58600000.0
2008-06-27 02:15:00,0.76381,0.76458,0.76374,0.76443,56000000.0
2008-06-27 02:20:00,0.76449,0.76461,0.76338,0.76357,67200000.0
2008-06-27 02:25:00,0.76354,0.76407,0.76281,0.76281,60800000.0
2008-06-27 02:30:00,0.76394,0.76395,0.76332,0.76383,59200000.0
2008-06-27 02:35:00,0.76375,0.76398,0.76342,0.76391,56000000.0
2008-06-27 02:40:00,0.7639,0.76395,0.76323,0.76388,59200000.0
2008-06-27 02:45:00,0.76386,0.76394,0.76313,0.76386,59200000.0
2008-06-27 02:50:00,0.7636,0.76422,0.7636,0.76422,62400000.0
2008-06-27 02:55:00,0.76415,0.76429,0.76365,0.76393,57600000.0
2008-06-27 03:00:00,0.76399,0.76407,0.76348,0.76355,52800000.0
2008-06-27 03:05:00,0.76375,0.76414,0.76336,0.76413,54800000.0
2008-06-27 03:10:00,0.76411,0.76473,0.76403,0.76403,57600000.0
2008-06-27 03:15:00,0.764,0.76408,0.76352,0.76406,65600000.0
2008-06-27 03:20:00,0.76415,0.76441,0.7641,0.76438,60800000.0
2008-06-27 03:25:00,0.76399,0.76447,0.76397,0.76426,49600000.0
2008-06-27 03:30:00,0.76433,0.76475,0.76422,0.76469,60800000.0
2008-06-27 03:35:00,0.76394,0.76483,0.76394,0.76483,45800000.0
2008-06-27 03:40:00,0.76486,0.76538,0.76385,0.76524,57600000.0
2008-06-27 03:45:00,0.76527,0.76548,0.76441,0.76443,56000000.0
2008-06-27 03:50:00,0.76459,0.7651,0.76459,0.76488,60800000.0
2008-06-27 03:55:00,0.76442,0.76534,0.76432,0.76526,59600000.0
2008-06-27 04:00:00,0.76467,0.76467,0.76408,0.76457,75200000.0
2008-06-27 04:05:00,0.76457,0.76462,0.76412,0.7643,38400000.0
2008-06-27 04:10:00,0.76438,0.76546,0.76425,0.76536,48000000.0
2008-06-27 04:15:00,0.76487,0.76495,0.76451,0.76472,55200000.0
2008-06-27 04:20:00,0.76464,0.76517,0.76464,0.76506,67200000.0
2008-06-27 04:25:00,0.76516,0.76516,0.76454,0.76497,52800000.0
2008-06-27 04:30:00,0.7649,0.76555,0.76486,0.76545,49600000.0
2008-06-27 04:35:00,0.76547,0.76599,0.76464,0.76517,62400000.0
2008-06-27 04:40:00,0.76511,0.76553,0.7649,0.76523,56000000.0
2008-06-27 04:45:00,0.76512,0.76587,0.76511,0.76534,59200000.0
2008-06-27 04:50:00,0.76561,0.76565,0.76501,0.76565,33000000.0
2008-06-27 04:55:00,0.76562,0.76565,0.76527,0.76527,31200000.0
2008-06-27 05:00:00,0.76547,0.76548,0.76449,0.76535,70400000.0
2008-06-27 05:05:00,0.76596,0.76611,0.76543,0.76555,60800000.0
2008-06-27 05:10:00,0.76554,0.76592,0.76525,0.76566,52400000.0
2008-06-27 05:15:00,0.76558,0.76574,0.76514,0.76566,54800000.0
2008-06-27 05:20:00,0.76569,0.76581,0.76524,0.7657,49600000.0
2008-06-27 05:25:00,0.76534,0.76579,0.7652,0.76573,66000000.0
2008-06-27 05:30:00,0.76576,0.76605,0.76549,0.76567,54400000.0
2008-06-27 05:35:00,0.76593,0.76593,0.76557,0.7656,53200000.0
2008-06-27 05:40:00,0.76558,0.76569,0.7655,0.76569,40000000.0
2008-06-27 05:45:00,0.76522,0.76606,0.76519,0.76599,48400000.0
2008-06-27 05:50:00,0.76584,0.76596,0.76557,0.76591,59200000.0
2008-06-27 05:55:00,0.76589,0.76672,0.7655,0.76672,56000000.0
2008-06-27 06:00:00,0.76679,0.76699,0.7662,0.76699,58600000.0
2008-06-27 06:05:00,0.76694,0.76704,0.76655,0.76667,60800000.0
2008-06-27 06:10:00,0.76697,0.76778,0.76693,0.76768,52800000.0
2008-06-27 06:15:00,0.76771,0.76789,0.76662,0.76761,68800000.0
2008-06-27 06:20:00,0.76718,0.76899,0.76718,0.76889,60800000.0
2008-06-27 06:25:00,0.76895,0.77001,0.76853,0.76997,56000000.0
2008-06-27 06:30:00,0.77013,0.77031,0.76865,0.76975,49600000.0
2008-06-27 06:35:00,0.76958,0.76965,0.76902,0.76907,52800000.0
2008-06-27 06:40:00,0.76933,0.76966,0.76924,0.76953,57000000.0
2008-06-27 06:45:00,0.76953,0.76955,0.76889,0.76898,48000000.0
2008-06-27 06:50:00,0.76971,0.76977,0.76857,0.76865,49600000.0
2008-06-27 06:55:00,0.76868,0.76893,0.76827,0.76893,65600000.0
2008-06-27 07:00:00,0.76867,0.76912,0.76797,0.76911,62400000.0
2008-06-27 07:05:00,0.76917,0.76921,0.76846,0.76878,57600000.0
2008-06-27 07:10:00,0.76842,0.76884,0.76837,0.76859,57600000.0
2008-06-27 07:15:00,0.76813,0.76901,0.76796,0.76901,56000000.0
2008-06-27 07:20:00,0.76903,0.76935,0.7686,0.76864,57600000.0
2008-06-27 07:25:00,0.76844,0.76925,0.76835,0.76898,40000000.0
2008-06-27 07:30:00,0.76908,0.7691,0.76819,0.76819,58000000.0
2008-06-27 07:35:00,0.76808,0.76808,0.76744,0.76745,57600000.0
2008-06-27 07:40:00,0.7675,0.76837,0.76745,0.76786,65600000.0
2008-06-27 07:45:00,0.76788,0.76816,0.76775,0.76776,60800000.0
2008-06-27 07:50:00,0.76792,0.76812,0.76759,0.76773,61800000.0
2008-06-27 07:55:00,0.76777,0.7684,0.76774,0.76834,52800000.0
2008-06-27 08:00:00,0.76826,0.7685,0.76771,0.76771,68800000.0
2008-06-27 08:05:00,0.76761,0.7677,0.76673,0.76704,66600000.0
2008-06-27 08:10:00,0.76708,0.76743,0.76704,0.76704,56400000.0
2008-06-27 08:15:00,0.76691,0.76691,0.76625,0.76658,78400000.0
2008-06-27 08:20:00,0.76675,0.76682,0.76552,0.76564,64000000.0
2008-06-27 08:25:00,0.7657,0.76622,0.7657,0.76575,60800000.0
2008-06-27 08:30:00,0.76568,0.7657,0.76515,0.76533,62800000.0
2008-06-27 08:35:00,0.76526,0.76582,0.76513,0.76582,70800000.0
2008-06-27 08:40:00,0.76614,0.76614,0.76513,0.76513,68800000.0
2008-06-27 08:45:00,0.76505,0.76538,0.76484,0.76492,69800000.0
2008-06-27 08:50:00,0.76491,0.76548,0.76487,0.76548,59200000.0
2008-06-27 08:55:00,0.76546,0.76546,0.76494,0.76546,70800000.0
2008-06-27 09:00:00,0.76551,0.76601,0.76523,0.76594,74000000.0
2008-06-27 09:05:00,0.76593,0.76608,0.76542,0.76549,74400000.0
2008-06-27 09:10:00,0.76573,0.76596,0.76546,0.76578,59200000.0
2008-06-27 09:15:00,0.76594,0.76605,0.76495,0.76581,67200000.0
2008-06-27 09:20:00,0.76578,0.76585,0.7656,0.76571,60800000.0
2008-06-27 09:25:00,0.76557,0.76557,0.76486,0.76511,65600000.0
2008-06-27 09:30:00,0.76512,0.76526,0.76486,0.76515,65000000.0
2008-06-27 09:35:00,0.76517,0.76579,0.76497,0.76579,54400000.0
2008-06-27 09:40:00,0.76572,0.76572,0.76516,0.76517,75600000.0
2008-06-27 09:45:00,0.76534,0.7656,0.76518,0.76548,60800000.0
2008-06-27 09:50:00,0.76559,0.76572,0.76523,0.76571,59200000.0
2008-06-27 09:55:00,0.76557,0.76581,0.76503,0.76581,67200000.0
2008-06-27 10:00:00,0.76554,0.76554,0.76465,0.76465,72000000.0
2008-06-27 10:05:00,0.7647,0.76543,0.7647,0.76525,68800000.0
2008-06-27 10:10:00,0.76546,0.76546,0.76433,0.76462,68600000.0
2008-06-27 10:15:00,0.76479,0.76506,0.76462,0.76494,68800000.0
2008-06-27 10:20:00,0.76495,0.76577,0.76484,0.76577,67200000.0
2008-06-27 10:25:00,0.76546,0.76558,0.76513,0.76527,66000000.0
2008-06-27 10:30:00,0.76566,0.76566,0.76451,0.76509,67200000.0
2008-06-27 10:35:00,0.76514,0.76563,0.7647,0.76563,62800000.0
2008-06-27 10:40:00,0.76562,0.76572,0.76513,0.76572,74000000.0
2008-06-27 10:45:00,0.76586,0.76607,0.76526,0.7653,68800000.0
2008-06-27 10:50:00,0.76525,0.7654,0.76501,0.7654,64000000.0
2008-06-27 10:55:00,0.76539,0.76579,0.76539,0.76575,70400000.0
2008-06-27 11:00:00,0.76556,0.76574,0.76548,0.76561,65600000.0
2008-06-27 11:05:00,0.76563,0.76589,0.76554,0.76582,64000000.0
2008-06-27 11:10:00,0.76585,0.76649,0.76585,0.76645,72000000.0
2008-06-27 11:15:00,0.76662,0.76662,0.76603,0.76603,64000000.0
2008-06-27 11:20:00,0.76611,0.76641,0.76586,0.76636,62400000.0
2008-06-27 11:25:00,0.76644,0.76647,0.76606,0.76643,60800000.0
2008-06-27 11:30:00,0.76629,0.7664,0.7659,0.7659,75200000.0
2008-06-27 11:35:00,0.76624,0.76643,0.76596,0.76596,66600000.0
2008-06-27 11:40:00,0.76587,0.76615,0.76538,0.76574,70400000.0
2008-06-27 11:45:00,0.76563,0.76638,0.7656,0.76628,67200000.0
2008-06-27 11:50:00,0.76618,0.76644,0.76522,0.76636,70400000.0
2008-06-27 11:55:00,0.76632,0.76632,0.76574,0.76592,60000000.0
2008-06-27 12:00:00,0.76578,0.76657,0.76499,0.76594,75600000.0
2008-06-27 12:05:00,0.76608,0.76616,0.76522,0.76528,65400000.0
2008-06-27 12:10:00,0.76529,0.76533,0.76443,0.76443,76800000.0
2008-06-27 12:15:00,0.76439,0.76464,0.76428,0.76428,81600000.0
2008-06-27 12:20:00,0.76451,0.76487,0.76354,0.7641,72000000.0
2008-06-27 12:25:00,0.76413,0.7642,0.76276,0.76337,62400000.0
2008-06-27 12:30:00,0.7634,0.76404,0.76335,0.76394,62800000.0
2008-06-27 12:35:00,0.76386,0.76427,0.76342,0.76404,68800000.0
2008-06-27 12:40:00,0.76362,0.76402,0.76333,0.76337,72000000.0
2008-06-27 12:45:00,0.76338,0.76365,0.76281,0.76347,67600000.0
2008-06-27 12:50:00,0.76361,0.76393,0.76351,0.76365,70400000.0
2008-06-27 12:55:00,0.76352,0.764,0.76336,0.764,69800000.0
2008-06-27 13:00:00,0.76403,0.76424,0.76347,0.76391,61200000.0
2008-06-27 13:05:00,0.76406,0.76444,0.76405,0.76426,72000000.0
2008-06-27 13:10:00,0.76408,0.76408,0.76348,0.76367,58000000.0
2008-06-27 13:15:00,0.7637,0.76382,0.76336,0.76336,78400000.0
2008-06-27 13:20:00,0.76368,0.76382,0.76328,0.76328,61600000.0
2008-06-27 13:25:00,0.76318,0.76333,0.76289,0.76292,64000000.0
2008-06-27 13:30:00,0.76289,0.76327,0.76275,0.76305,72400000.0
2008-06-27 13:35:00,0.76319,0.76321,0.76295,0.7631,70400000.0
2008-06-27 13:40:00,0.76322,0.76349,0.76312,0.76336,90600000.0
2008-06-27 13:45:00,0.76312,0.76339,0.76256,0.76301,137600000.0
2008-06-27 13:50:00,0.76302,0.76377,0.76297,0.7636,113600000.0
2008-06-27 13:55:00,0.76367,0.76386,0.76358,0.76385,68800000.0
2008-06-27 14:00:00,0.76387,0.76402,0.76353,0.76353,138600000.0
2008-06-27 14:05:00,0.76357,0.7641,0.76357,0.76374,92200000.0
2008-06-27 14:10:00,0.76369,0.76403,0.76325,0.76385,102800000.0
2008-06-27 14:15:00,0.76383,0.76425,0.76339,0.76419,85200000.0
2008-06-27 14:20:00,0.76409,0.7642,0.76352,0.76352,126400000.0
2008-06-27 14:25:00,0.76329,0.76336,0.76276,0.76324,206400000.0
2008-06-27 14:30:00,0.76334,0.76361,0.7633,0.7636,140200000.0
2008-06-27 14:35:00,0.76361,0.76387,0.76352,0.76365,143600000.0
2008-06-27 14:40:00,0.76367,0.76367,0.76297,0.76335,181200000.0
2008-06-27 14:45:00,0.76358,0.7638,0.76327,0.76348,105600000.0
2008-06-27 14:50:00,0.76355,0.7636,0.76329,0.76337,125600000.0
2008-06-27 14:55:00,0.7633,0.76364,0.76278,0.76359,88400000.0
2008-06-27 15:00:00,0.76364,0.76392,0.7631,0.76324,109200000.0
2008-06-27 15:05:00,0.76341,0.76356,0.76315,0.76349,120400000.0
2008-06-27 15:10:00,0.76342,0.76368,0.76322,0.76328,198800000.0
2008-06-27 15:15:00,0.76334,0.76407,0.76334,0.76407,88000000.0
2008-06-27 15:20:00,0.76362,0.76415,0.7636,0.7639,151400000.0
2008-06-27 15:25:00,0.76395,0.76412,0.763,0.76397,178000000.0
2008-06-27 15:30:00,0.76294,0.76418,0.76258,0.7636,253400000.0
2008-06-27 15:35:00,0.76354,0.76408,0.76353,0.76403,200400000.0
2008-06-27 15:40:00,0.76403,0.76421,0.76386,0.7642,183400000.0
2008-06-27 15:45:00,0.7642,0.76462,0.76413,0.76414,138000000.0
2008-06-27 15:50:00,0.76421,0.76522,0.76421,0.76505,129600000.0
2008-06-27 15:55:00,0.76499,0.76561,0.76499,0.76559,110400000.0
2008-06-27 16:00:00,0.76557,0.76567,0.76517,0.76566,212400000.0
2008-06-27 16:05:00,0.76555,0.76682,0.76555,0.76676,189600000.0
2008-06-27 16:10:00,0.76665,0.76693,0.76658,0.76663,141800000.0
2008-06-27 16:15:00,0.76671,0.76698,0.76663,0.76677,168400000.0
2008-06-27 16:20:00,0.76679,0.76689,0.76661,0.76665,193600000.0
2008-06-27 16:25:00,0.76653,0.76653,0.76603,0.76624,130800000.0
2008-06-27 16:30:00,0.7663,0.76812,0.7663,0.7681,248400000.0
2008-06-27 16:35:00,0.76805,0.7684,0.76774,0.76833,243200000.0
2008-06-27 16:40:00,0.76819,0.76882,0.76807,0.76882,229600000.0
2008-06-27 16:45:00,0.76893,0.76908,0.76857,0.76857,306400000.0
2008-06-27 16:50:00,0.76858,0.769,0.76845,0.76896,199000000.0
2008-06-27 16:55:00,0.769,0.76926,0.76831,0.76832,251000000.0
2008-06-27 17:00:00,0.76835,0.76935,0.76835,0.76917,304000000.0
2008-06-27 17:05:00,0.76928,0.76931,0.76863,0.76892,219400000.0
2008-06-27 17:10:00,0.76894,0.76953,0.76894,0.76953,187600000.0
2008-06-27 17:15:00,0.7694,0.76976,0.76927,0.76976,169600000.0
2008-06-27 17:20:00,0.76989,0.77006,0.76967,0.76992,94400000.0
2008-06-27 17:25:00,0.77,0.77,0.76932,0.76952,170400000.0
2008-06-27 17:30:00,0.76955,0.77041,0.76947,0.77028,275600000.0
2008-06-27 17:35:00,0.77028,0.77061,0.76994,0.76997,271800000.0
2008-06-27 17:40:00,0.76988,0.77014,0.76983,0.76999,174400000.0
2008-06-27 17:45:00,0.76973,0.76992,0.76954,0.76987,265400000.0
2008-06-27 17:50:00,0.76981,0.76984,0.76955,0.76964,201600000.0
2008-06-27 17:55:00,0.76952,0.77039,0.76952,0.77039,285600000.0
2008-06-27 18:00:00,0.77055,0.77058,0.76993,0.77022,252600000.0
2008-06-27 18:05:00,0.77024,0.77057,0.77015,0.77048,326800000.0
2008-06-27 18:10:00,0.77071,0.77071,0.77029,0.77056,102600000.0
2008-06-27 18:15:00,0.77056,0.77073,0.77019,0.7706,297800000.0
2008-06-27 18:20:00,0.77026,0.77059,0.77016,0.77054,283000000.0
2008-06-27 18:25:00,0.7706,0.77074,0.77024,0.77072,128000000.0
2008-06-27 18:30:00,0.77071,0.77073,0.77026,0.77057,132800000.0
2008-06-27 18:35:00,0.77074,0.77135,0.77059,0.77067,94400000.0
2008-06-27 18:40:00,0.77022,0.771,0.77022,0.77095,136400000.0
2008-06-27 18:45:00,0.77107,0.77126,0.77071,0.77126,120400000.0
2008-06-27 18:50:00,0.77136,0.77147,0.77109,0.77109,120400000.0
2008-06-27 18:55:00,0.77116,0.77182,0.77096,0.77173,100800000.0
2008-06-27 19:00:00,0.77168,0.77168,0.77112,0.77123,80000000.0
2008-06-27 19:05:00,0.7713,0.77186,0.7713,0.77163,170000000.0
2008-06-27 19:10:00,0.77153,0.7716,0.77091,0.77133,96000000.0
2008-06-27 19:15:00,0.7711,0.77115,0.77076,0.77106,70400000.0
2008-06-27 19:20:00,0.77106,0.77112,0.77079,0.77094,110400000.0
2008-06-27 19:25:00,0.77091,0.77103,0.77027,0.77095,72400000.0
2008-06-27 19:30:00,0.77072,0.77072,0.77011,0.77053,68800000.0
2008-06-27 19:35:00,0.77048,0.77048,0.76996,0.77003,54800000.0
2008-06-27 19:40:00,0.77006,0.77022,0.76983,0.77019,49400000.0
2008-06-27 19:45:00,0.76975,0.77049,0.76975,0.77019,67200000.0
2008-06-27 19:50:00,0.77024,0.77056,0.76985,0.77011,68800000.0
2008-06-27 19:55:00,0.77043,0.7705,0.77008,0.77036,62400000.0
2008-06-27 20:00:00,0.77039,0.77081,0.77032,0.77072,59200000.0
2008-06-27 20:05:00,0.77071,0.77071,0.7697,0.76984,57600000.0
2008-06-27 20:10:00,0.76983,0.76984,0.76937,0.76979,65600000.0
2008-06-27 20:15:00,0.76976,0.76976,0.76898,0.76904,69200000.0
2008-06-27 20:20:00,0.76902,0.76928,0.76799,0.76898,65600000.0
2008-06-27 20:25:00,0.76872,0.76898,0.76867,0.76876,72000000.0
2008-06-27 20:30:00,0.76881,0.76883,0.7685,0.76859,67200000.0
2008-06-27 20:35:00,0.76817,0.76874,0.76792,0.76866,64000000.0
2008-06-27 20:40:00,0.76834,0.76875,0.76807,0.76864,59200000.0
2008-06-27 20:45:00,0.76866,0.76918,0.76866,0.76889,62400000.0
2008-06-27 20:50:00,0.76857,0.76904,0.76852,0.76873,56000000.0
2008-06-27 20:55:00,0.76876,0.76891,0.76867,0.76868,67600000.0
2008-06-27 21:00:00,0.76873,0.76873,0.76791,0.76812,57600000.0
2008-06-27 21:05:00,0.76818,0.76818,0.76762,0.76773,65600000.0
2008-06-27 21:10:00,0.76778,0.76829,0.76776,0.76829,75200000.0
2008-06-27 21:15:00,0.76823,0.76841,0.76809,0.76818,54400000.0
2008-06-27 21:20:00,0.76892,0.76894,0.7672,0.76841,60800000.0
2008-06-27 21:25:00,0.76825,0.76884,0.76821,0.76877,67200000.0
2008-06-27 21:30:00,0.76876,0.76876,0.76813,0.76834,40400000.0
2008-06-27 21:35:00,0.76845,0.76871,0.76803,0.76871,43200000.0
2008-06-27 21:40:00,0.76873,0.76893,0.76848,0.76851,72000000.0
2008-06-27 21:45:00,0.76837,0.7687,0.76837,0.76853,48400000.0
2008-06-27 21:50:00,0.76841,0.76846,0.76726,0.76834,67600000.0
2008-06-27 21:55:00,0.7684,0.76845,0.76715,0.76806,68800000.0
2008-06-27 22:00:00,0.76793,0.76796,0.76768,0.76786,70400000.0
2008-06-27 22:05:00,0.76789,0.76811,0.76788,0.76792,57000000.0
2008-06-27 22:10:00,0.76778,0.76821,0.76755,0.76811,72000000.0
2008-06-27 22:15:00,0.76816,0.76853,0.76816,0.76839,65600000.0
2008-06-27 22:20:00,0.76843,0.76844,0.7678,0.76787,49600000.0
2008-06-27 22:25:00,0.76829,0.76845,0.76728,0.76819,54400000.0
2008-06-27 22:30:00,0.76832,0.76874,0.76832,0.7685,50000000.0
2008-06-27 22:35:00,0.76859,0.76865,0.76823,0.7684,46400000.0
2008-06-27 22:40:00,0.76852,0.76887,0.76844,0.76863,45200000.0
2008-06-27 22:45:00,0.76854,0.76855,0.76805,0.76838,58600000.0
2008-06-27 22:50:00,0.76836,0.76891,0.76814,0.76882,62400000.0
2008-06-27 22:55:00,0.76891,0.76909,0.76827,0.76831,59600000.0
2008-06-29 23:00:00,0.7686,0.7687,0.76828,0.76862,56000000.0
2008-06-29 23:05:00,0.76871,0.76883,0.76835,0.76838,65600000.0
2008-06-29 23:10:00,0.76863,0.76877,0.76828,0.76837,49600000.0
2008-06-29 23:15:00,0.76841,0.76873,0.76841,0.76867,28800000.0
2008-06-29 23:20:00,0.76877,0.76879,0.76835,0.76845,32000000.0
2008-06-29 23:25:00,0.76894,0.76907,0.76888,0.76907,43200000.0
2008-06-29 23:30:00,0.76884,0.76914,0.76884,0.76906,70800000.0
2008-06-29 23:35:00,0.76914,0.76914,0.76855,0.76884,48400000.0
2008-06-29 23:40:00,0.76878,0.76878,0.7682,0.76878,73000000.0
2008-06-29 23:45:00,0.76848,0.76857,0.76807,0.7683,46800000.0
2008-06-29 23:50:00,0.76846,0.76846,0.7677,0.76777,65600000.0
2008-06-29 23:55:00,0.76795,0.76813,0.76771,0.76813,59200000.0
2008-06-30 00:00:00,0.76816,0.76918,0.76808,0.76892,60800000.0
2008-06-30 00:05:00,0.7689,0.76899,0.76786,0.76786,70400000.0
2008-06-30 00:10:00,0.76791,0.76884,0.76791,0.7686,59600000.0
2008-06-30 00:15:00,0.76876,0.76884,0.76849,0.76856,53800000.0
2008-06-30 00:20:00,0.76885,0.76885,0.76853,0.76864,51200000.0
2008-06-30 00:25:00,0.7686,0.7686,0.76814,0.76853,52600000.0
2008-06-30 00:30:00,0.76855,0.76895,0.7685,0.7687,59600000.0
2008-06-30 00:35:00,0.7689,0.7689,0.76759,0.76859,73600000.0
2008-06-30 00:40:00,0.76859,0.76903,0.76847,0.76875,60800000.0
2008-06-30 00:45:00,0.7687,0.76899,0.76838,0.76899,72000000.0
2008-06-30 00:50:00,0.76897,0.76927,0.76858,0.76927,57600000.0
2008-06-30 00:55:00,0.76932,0.76932,0.76873,0.76894,59200000.0
2008-06-30 01:00:00,0.769,0.76931,0.76878,0.7688,61800000.0
2008-06-30 01:05:00,0.76893,0.76919,0.76821,0.76821,65600000.0
2008-06-30 01:10:00,0.76826,0.76864,0.76726,0.76843,67200000.0
2008-06-30 01:15:00,0.76847,0.76852,0.76777,0.76777,62800000.0
2008-06-30 01:20:00,0.76775,0.76876,0.76775,0.76876,65600000.0
2008-06-30 01:25:00,0.76836,0.76857,0.76807,0.76841,52800000.0
2008-06-30 01:30:00,0.76835,0.76846,0.76804,0.76846,64000000.0
2008-06-30 01:35:00,0.7685,0.7686,0.76794,0.76794,59600000.0
2008-06-30 01:40:00,0.76839,0.7686,0.76806,0.76812,54400000.0
2008-06-30 01:45:00,0.76825,0.769,0.76822,0.769,51200000.0
2008-06-30 01:50:00,0.76931,0.76994,0.76926,0.76964,61200000.0
2008-06-30 01:55:00,0.76957,0.76967,0.76949,0.76956,64000000.0
2008-06-30 02:00:00,0.76957,0.76968,0.76895,0.76895,52800000.0
2008-06-30 02:05:00,0.76907,0.76912,0.76879,0.76886,60800000.0
2008-06-30 02:10:00,0.7688,0.76919,0.76872,0.7689,51200000.0
2008-06-30 02:15:00,0.76904,0.76957,0.76904,0.76957,54400000.0
2008-06-30 02:20:00,0.76935,0.76966,0.7691,0.7694,59200000.0
2008-06-30 02:25:00,0.76949,0.76979,0.76944,0.76975,63400000.0
2008-06-30 02:30:00,0.76975,0.77005,0.76958,0.77002,52800000.0
2008-06-30 02:35:00,0.77002,0.77011,0.76968,0.76993,64400000.0
2008-06-30 02:40:00,0.76998,0.77069,0.76985,0.7705,62400000.0
2008-06-30 02:45:00,0.77057,0.77089,0.76952,0.77079,67200000.0
2008-06-30 02:50:00,0.77077,0.7715,0.77071,0.77082,65400000.0
2008-06-30 02:55:00,0.77083,0.77102,0.77065,0.77065,62800000.0
2008-06-30 03:00:00,0.77091,0.77091,0.77036,0.77083,58600000.0
2008-06-30 03:05:00,0.77085,0.77085,0.77025,0.77025,57600000.0
2008-06-30 03:10:00,0.77026,0.77048,0.76983,0.77021,72000000.0
2008-06-30 03:15:00,0.77031,0.77082,0.77024,0.77024,60200000.0
2008-06-30 03:20:00,0.77037,0.77079,0.76974,0.77072,74000000.0
2008-06-30 03:25:00,0.7705,0.77057,0.77021,0.77043,59200000.0
2008-06-30 03:30:00,0.77027,0.77089,0.77025,0.77089,53200000.0
2008-06-30 03:35:00,0.77103,0.77123,0.77096,0.77102,51200000.0
2008-06-30 03:40:00,0.77104,0.77107,0.77057,0.77071,54800000.0
2008-06-30 03:45:00,0.77065,0.77065,0.76975,0.77041,58600000.0
2008-06-30 03:50:00,0.77031,0.77037,0.76923,0.76943,70400000.0
2008-06-30 03:55:00,0.76959,0.76987,0.76918,0.76987,61200000.0
2008-06-30 04:00:00,0.76981,0.77,0.76945,0.7698,60000000.0
2008-06-30 04:05:00,0.76954,0.76965,0.76886,0.76931,60800000.0
2008-06-30 04:10:00,0.7693,0.76949,0.76893,0.76919,60000000.0
2008-06-30 04:15:00,0.76921,0.76937,0.76902,0.76937,73600000.0
2008-06-30 04:20:00,0.76938,0.76938,0.76897,0.76913,60200000.0
2008-06-30 04:25:00,0.76898,0.76919,0.76873,0.76879,83200000.0
2008-06-30 04:30:00,0.76886,0.76958,0.76859,0.76957,44800000.0
2008-06-30 04:35:00,0.7688,0.76907,0.76865,0.76898,51200000.0
2008-06-30 04:40:00,0.76887,0.76894,0.76866,0.76892,44200000.0
2008-06-30 04:45:00,0.76898,0.76898,0.76838,0.76872,65600000.0
2008-06-30 04:50:00,0.76858,0.76886,0.76826,0.76832,65600000.0
2008-06-30 04:55:00,0.76841,0.76865,0.76837,0.76856,66000000.0
2008-06-30 05:00:00,0.76867,0.7697,0.76866,0.76954,59000000.0
2008-06-30 05:05:00,0.76949,0.76973,0.76924,0.76973,61800000.0
2008-06-30 05:10:00,0.76972,0.76972,0.7694,0.7695,56000000.0
2008-06-30 05:15:00,0.76961,0.76998,0.76954,0.76955,44800000.0
2008-06-30 05:20:00,0.76945,0.76958,0.76929,0.76946,46400000.0
2008-06-30 05:25:00,0.76939,0.76943,0.76913,0.76913,49600000.0
2008-06-30 05:30:00,0.76933,0.76951,0.76841,0.76931,51200000.0
2008-06-30 05:35:00,0.7691,0.76921,0.76867,0.76921,46400000.0
2008-06-30 05:40:00,0.76916,0.76934,0.76892,0.76928,65600000.0
2008-06-30 05:45:00,0.76909,0.76967,0.76903,0.76944,72000000.0
2008-06-30 05:50:00,0.76946,0.76953,0.76905,0.76909,52800000.0
2008-06-30 05:55:00,0.7692,0.7696,0.76911,0.76955,70400000.0
2008-06-30 06:00:00,0.76973,0.76986,0.76867,0.76974,68200000.0
2008-06-30 06:05:00,0.76966,0.76975,0.7685,0.76969,67200000.0
2008-06-30 06:10:00,0.76972,0.77042,0.76955,0.76957,56000000.0
2008-06-30 06:15:00,0.76976,0.77002,0.76971,0.76986,71400000.0
2008-06-30 06:20:00,0.76979,0.76998,0.76965,0.76987,43200000.0
2008-06-30 06:25:00,0.76983,0.77001,0.76951,0.76997,51200000.0
2008-06-30 06:30:00,0.76992,0.77034,0.76928,0.77029,64400000.0
2008-06-30 06:35:00,0.76988,0.76997,0.7688,0.7698,58600000.0
2008-06-30 06:40:00,0.76987,0.76987,0.76943,0.76954,54400000.0
2008-06-30 06:45:00,0.76944,0.76947,0.76905,0.76942,75200000.0
2008-06-30 06:50:00,0.76934,0.76949,0.76904,0.76946,58000000.0
2008-06-30 06:55:00,0.76947,0.76949,0.76913,0.7694,48000000.0
2008-06-30 07:00:00,0.76934,0.76957,0.76911,0.76917,67200000.0
2008-06-30 07:05:00,0.76914,0.76963,0.76914,0.76963,56000000.0
2008-06-30 07:10:00,0.76953,0.76981,0.76942,0.76966,62400000.0
2008-06-30 07:15:00,0.76967,0.76971,0.7695,0.76966,59200000.0
2008-06-30 07:20:00,0.7696,0.76976,0.76954,0.76973,64400000.0
2008-06-30 07:25:00,0.76987,0.76997,0.76936,0.7695,67200000.0
2008-06-30 07:30:00,0.76948,0.76971,0.76946,0.76955,72000000.0
2008-06-30 07:35:00,0.7697,0.77,0.76884,0.77,66000000.0
2008-06-30 07:40:00,0.76997,0.77017,0.76983,0.77017,68800000.0
2008-06-30 07:45:00,0.77007,0.7701,0.76981,0.76997,66000000.0
2008-06-30 07:50:00,0.76998,0.77005,0.76942,0.76982,58000000.0
2008-06-30 07:55:00,0.76978,0.76991,0.76948,0.76989,58600000.0
2008-06-30 08:00:00,0.76984,0.76996,0.76973,0.76996,62800000.0
2008-06-30 08:05:00,0.76994,0.77025,0.76974,0.76974,69200000.0
2008-06-30 08:10:00,0.76982,0.76982,0.76949,0.76966,67600000.0
2008-06-30 08:15:00,0.7697,0.76992,0.76957,0.76985,49600000.0
2008-06-30 08:20:00,0.7699,0.76993,0.76931,0.76971,57200000.0
2008-06-30 08:25:00,0.76971,0.76979,0.76934,0.76949,68800000.0
2008-06-30 08:30:00,0.76938,0.76959,0.76923,0.76936,72000000.0
2008-06-30 08:35:00,0.7696,0.76966,0.76932,0.76934,109200000.0
2008-06-30 08:40:00,0.76939,0.76994,0.76935,0.76985,70400000.0
2008-06-30 08:45:00,0.76983,0.77027,0.76983,0.77001,96000000.0
2008-06-30 08:50:00,0.77009,0.77018,0.7699,0.76995,170400000.0
2008-06-30 08:55:00,0.76983,0.76999,0.76964,0.76967,80000000.0
2008-06-30 09:00:00,0.76955,0.76956,0.76843,0.76884,92800000.0
2008-06-30 09:05:00,0.76895,0.76928,0.76895,0.76903,120000000.0
2008-06-30 09:10:00,0.76906,0.76955,0.76895,0.76923,121200000.0
2008-06-30 09:15:00,0.76933,0.77036,0.7693,0.76985,136000000.0
2008-06-30 09:20:00,0.77014,0.77086,0.77005,0.77028,94800000.0
2008-06-30 09:25:00,0.7701,0.77043,0.76999,0.7702,133200000.0
2008-06-30 09:30:00,0.7701,0.77016,0.76955,0.76988,127400000.0
2008-06-30 09:35:00,0.76973,0.76977,0.76925,0.76942,283400000.0
2008-06-30 09:40:00,0.76978,0.77008,0.76974,0.76996,297800000.0
2008-06-30 09:45:00,0.76989,0.77026,0.76967,0.77026,102800000.0
2008-06-30 09:50:00,0.77024,0.77035,0.77002,0.77028,327400000.0
2008-06-30 09:55:00,0.77016,0.77049,0.77014,0.77046,252600000.0
2008-06-30 10:00:00,0.77048,0.77133,0.77048,0.77133,286400000.0
2008-06-30 10:05:00,0.77119,0.77157,0.77108,0.77117,201600000.0
2008-06-30 10:10:00,0.77138,0.77154,0.77084,0.77117,266000000.0
2008-06-30 10:15:00,0.7711,0.77153,0.77101,0.77151,173800000.0
2008-06-30 10:20:00,0.77164,0.77218,0.77147,0.77179,272000000.0
2008-06-30 10:25:00,0.77183,0.77204,0.77141,0.77202,275200000.0
2008-06-30 10:30:00,0.77187,0.77217,0.77168,0.77217,169600000.0
2008-06-30 10:35:00,0.77226,0.77241,0.77215,0.77235,93800000.0
2008-06-30 10:40:00,0.77232,0.77234,0.77194,0.77234,170000000.0
2008-06-30 10:45:00,0.77248,0.77264,0.77191,0.77191,187600000.0
2008-06-30 10:50:00,0.77205,0.77217,0.77147,0.77159,219000000.0
2008-06-30 10:55:00,0.77153,0.77166,0.7714,0.7715,303600000.0
2008-06-30 11:00:00,0.77156,0.77156,0.77091,0.77112,252400000.0
2008-06-30 11:05:00,0.77116,0.77126,0.77058,0.77067,198600000.0
2008-06-30 11:10:00,0.7712,0.7712,0.77077,0.77089,304400000.0
2008-06-30 11:15:00,0.77086,0.77094,0.77067,0.77085,229200000.0
2008-06-30 11:20:00,0.77086,0.7713,0.77082,0.7713,243600000.0
2008-06-30 11:25:00,0.77124,0.77126,0.77093,0.77121,248000000.0
2008-06-30 11:30:00,0.77121,0.77121,0.77098,0.77114,130400000.0
2008-06-30 11:35:00,0.77084,0.7712,0.77082,0.77115,194400000.0
2008-06-30 11:40:00,0.77095,0.7712,0.77048,0.7712,167600000.0
2008-06-30 11:45:00,0.77122,0.77122,0.77032,0.77032,142200000.0
2008-06-30 11:50:00,0.77034,0.77056,0.7702,0.77042,190000000.0
2008-06-30 11:55:00,0.77055,0.77062,0.77038,0.77052,215200000.0
2008-06-30 12:00:00,0.77052,0.77106,0.77049,0.77055,109800000.0
2008-06-30 12:05:00,0.77054,0.77054,0.77012,0.77021,130000000.0
2008-06-30 12:10:00,0.77024,0.77095,0.77015,0.77087,137600000.0
2008-06-30 12:15:00,0.77085,0.77111,0.77085,0.77102,184000000.0
2008-06-30 12:20:00,0.77096,0.77158,0.77084,0.77157,199400000.0
2008-06-30 12:25:00,0.77149,0.77176,0.77046,0.77046,254400000.0
2008-06-30 12:30:00,0.77127,0.77152,0.77024,0.7713,177600000.0
2008-06-30 12:35:00,0.77133,0.77136,0.77108,0.77113,151400000.0
2008-06-30 12:40:00,0.77102,0.77102,0.77028,0.77057,88000000.0
2008-06-30 12:45:00,0.77062,0.77096,0.77047,0.77082,199600000.0
2008-06-30 12:50:00,0.77112,0.77115,0.77064,0.77064,119800000.0
2008-06-30 12:55:00,0.77049,0.77066,0.7699,0.76993,108200000.0
2008-06-30 13:00:00,0.77001,0.77023,0.76982,0.76995,88000000.0
2008-06-30 13:05:00,0.76984,0.77118,0.76984,0.771,124800000.0
2008-06-30 13:10:00,0.7708,0.77136,0.77063,0.77136,106400000.0
2008-06-30 13:15:00,0.77125,0.77132,0.77091,0.77091,180800000.0
2008-06-30 13:20:00,0.77086,0.77145,0.77076,0.77112,144000000.0
2008-06-30 13:25:00,0.77107,0.7712,0.77086,0.7712,140600000.0
2008-06-30 13:30:00,0.77136,0.77157,0.77121,0.77133,206400000.0
2008-06-30 13:35:00,0.77149,0.77175,0.77148,0.7716,126400000.0
2008-06-30 13:40:00,0.77169,0.77174,0.77123,0.77139,86200000.0
2008-06-30 13:45:00,0.77135,0.77144,0.77105,0.77134,101800000.0
2008-06-30 13:50:00,0.77145,0.77168,0.77126,0.77144,92200000.0
2008-06-30 13:55:00,0.77128,0.77187,0.77114,0.77186,139000000.0
2008-06-30 14:00:00,0.77192,0.77199,0.77163,0.77192,64400000.0
2008-06-30 14:05:00,0.77199,0.77204,0.77149,0.77204,114400000.0
2008-06-30 14:10:00,0.77213,0.77226,0.77199,0.77211,137400000.0
2008-06-30 14:15:00,0.77217,0.77253,0.77214,0.77239,91200000.0
2008-06-30 14:20:00,0.77238,0.77261,0.77227,0.77245,70200000.0
2008-06-30 14:25:00,0.77226,0.77226,0.77135,0.77138,71800000.0
2008-06-30 14:30:00,0.77161,0.77195,0.77137,0.77187,64000000.0
2008-06-30 14:35:00,0.77191,0.77238,0.77182,0.77236,62400000.0
2008-06-30 14:40:00,0.77238,0.77355,0.77238,0.77322,78800000.0
2008-06-30 14:45:00,0.77353,0.77428,0.77353,0.7741,52800000.0
2008-06-30 14:50:00,0.77398,0.77514,0.77375,0.77483,72000000.0
2008-06-30 14:55:00,0.77491,0.77491,0.77444,0.77467,60800000.0
2008-06-30 15:00:00,0.77466,0.77486,0.77449,0.77476,70400000.0
2008-06-30 15:05:00,0.7747,0.77474,0.7742,0.77467,69800000.0
2008-06-30 15:10:00,0.77452,0.77455,0.77414,0.77445,67000000.0
2008-06-30 15:15:00,0.77448,0.77462,0.77435,0.77441,71400000.0
2008-06-30 15:20:00,0.77445,0.77459,0.7739,0.77426,68800000.0
2008-06-30 15:25:00,0.77418,0.77441,0.77377,0.77434,62400000.0
2008-06-30 15:30:00,0.77428,0.77441,0.77335,0.77431,62400000.0
2008-06-30 15:35:00,0.77435,0.77448,0.77326,0.77406,72000000.0
2008-06-30 15:40:00,0.77384,0.77391,0.7734,0.77356,81600000.0
2008-06-30 15:45:00,0.77358,0.7738,0.77354,0.77377,76800000.0
2008-06-30 15:50:00,0.77379,0.77387,0.77318,0.77381,65000000.0
2008-06-30 15:55:00,0.7735,0.7744,0.77307,0.77379,75400000.0
2008-06-30 16:00:00,0.77368,0.77386,0.77285,0.77288,59200000.0
2008-06-30 16:05:00,0.77297,0.77317,0.77196,0.77302,70400000.0
2008-06-30 16:10:00,0.77299,0.77332,0.77265,0.77292,67200000.0
2008-06-30 16:15:00,0.77289,0.77322,0.77255,0.77317,70800000.0
2008-06-30 16:20:00,0.77305,0.77312,0.77178,0.77188,67200000.0
2008-06-30 16:25:00,0.77191,0.77224,0.77175,0.77177,75200000.0
2008-06-30 16:30:00,0.77173,0.77173,0.76993,0.77019,60200000.0
2008-06-30 16:35:00,0.77001,0.77033,0.76976,0.77028,62400000.0
2008-06-30 16:40:00,0.77031,0.77097,0.77031,0.77061,64000000.0
2008-06-30 16:45:00,0.77041,0.77048,0.7698,0.7701,72000000.0
2008-06-30 16:50:00,0.77008,0.77101,0.77003,0.77101,64000000.0
2008-06-30 16:55:00,0.77087,0.77192,0.77074,0.77173,65600000.0
2008-06-30 17:00:00,0.77175,0.77209,0.77172,0.77204,70800000.0
2008-06-30 17:05:00,0.77209,0.77231,0.77182,0.77228,64000000.0
2008-06-30 17:10:00,0.77226,0.77266,0.77176,0.77266,69200000.0
2008-06-30 17:15:00,0.77266,0.77403,0.77263,0.77329,73600000.0
2008-06-30 17:20:00,0.77348,0.77384,0.77335,0.77384,62800000.0
2008-06-30 17:25:00,0.77377,0.77388,0.7731,0.77388,67200000.0
2008-06-30 17:30:00,0.77419,0.77514,0.77394,0.77514,65000000.0
2008-06-30 17:35:00,0.77548,0.77574,0.77476,0.77546,67200000.0
2008-06-30 17:40:00,0.77551,0.77579,0.77516,0.77524,69200000.0
2008-06-30 17:45:00,0.77529,0.77531,0.77451,0.77475,68800000.0
2008-06-30 17:50:00,0.77438,0.77505,0.77438,0.77483,68800000.0
2008-06-30 17:55:00,0.77473,0.77475,0.77428,0.77451,71400000.0
2008-06-30 18:00:00,0.77447,0.77447,0.77382,0.77426,67600000.0
2008-06-30 18:05:00,0.77423,0.77435,0.77389,0.77435,59200000.0
2008-06-30 18:10:00,0.77428,0.77478,0.77424,0.77465,60800000.0
2008-06-30 18:15:00,0.77458,0.77468,0.77437,0.77445,75200000.0
2008-06-30 18:20:00,0.77453,0.77453,0.77435,0.77445,54400000.0
2008-06-30 18:25:00,0.77424,0.77439,0.77402,0.77433,65600000.0
2008-06-30 18:30:00,0.77424,0.7744,0.77339,0.77348,65600000.0
2008-06-30 18:35:00,0.77355,0.77368,0.77345,0.77355,60800000.0
2008-06-30 18:40:00,0.77361,0.77392,0.77275,0.77379,67200000.0
2008-06-30 18:45:00,0.77381,0.77395,0.7736,0.77385,58600000.0
2008-06-30 18:50:00,0.77375,0.77416,0.77368,0.77368,73600000.0
2008-06-30 18:55:00,0.7737,0.7739,0.77357,0.7739,74000000.0
2008-06-30 19:00:00,0.77399,0.77419,0.77367,0.77375,70400000.0
2008-06-30 19:05:00,0.77347,0.77401,0.7732,0.77401,59200000.0
2008-06-30 19:10:00,0.7741,0.77451,0.77398,0.77425,70400000.0
2008-06-30 19:15:00,0.77438,0.7748,0.77435,0.7748,68800000.0
2008-06-30 19:20:00,0.77477,0.77477,0.77434,0.77449,70400000.0
2008-06-30 19:25:00,0.77458,0.77464,0.77439,0.77455,62400000.0
2008-06-30 19:30:00,0.7746,0.77492,0.7745,0.77467,61200000.0
2008-06-30 19:35:00,0.77471,0.77522,0.77471,0.77519,64000000.0
2008-06-30 19:40:00,0.77523,0.77528,0.77488,0.77492,78400000.0
2008-06-30 19:45:00,0.77501,0.77559,0.77501,0.7753,49600000.0
2008-06-30 19:50:00,0.77515,0.77615,0.77494,0.77615,67200000.0
2008-06-30 19:55:00,0.77611,0.77611,0.77542,0.77566,68600000.0
2008-06-30 20:00:00,0.77572,0.77572,0.77532,0.77539,66000000.0
2008-06-30 20:05:00,0.77536,0.77575,0.77534,0.77552,62400000.0
2008-06-30 20:10:00,0.77548,0.77553,0.77473,0.77493,60800000.0
2008-06-30 20:15:00,0.77461,0.77473,0.77439,0.77466,57600000.0
2008-06-30 20:20:00,0.7745,0.77464,0.77406,0.77457,58000000.0
2008-06-30 20:25:00,0.77432,0.77466,0.77432,0.77466,57600000.0
2008-06-30 20:30:00,0.77474,0.77482,0.77451,0.77451,46400000.0
2008-06-30 20:35:00,0.77473,0.77484,0.77444,0.77465,58000000.0
2008-06-30 20:40:00,0.77473,0.77555,0.77373,0.77555,56000000.0
2008-06-30 20:45:00,0.77574,0.77579,0.77563,0.77568,54400000.0
2008-06-30 20:50:00,0.77575,0.77593,0.77559,0.7757,58000000.0
2008-06-30 20:55:00,0.77579,0.77579,0.77456,0.775,62400000.0
2008-06-30 21:00:00,0.775,0.77511,0.7746,0.77479,65600000.0
2008-06-30 21:05:00,0.77475,0.77515,0.77431,0.77486,57600000.0
2008-06-30 21:10:00,0.77482,0.77485,0.7744,0.77471,44800000.0
2008-06-30 21:15:00,0.77475,0.77537,0.77461,0.77513,58000000.0
2008-06-30 21:20:00,0.77543,0.7755,0.7751,0.77523,52200000.0
2008-06-30 21:25:00,0.77529,0.77543,0.77421,0.77527,49600000.0
2008-06-30 21:30:00,0.77537,0.7755,0.77514,0.77544,56400000.0
2008-06-30 21:35:00,0.77548,0.77577,0.77548,0.77556,60800000.0
2008-06-30 21:40:00,0.77554,0.77633,0.77466,0.77607,68200000.0
2008-06-30 21:45:00,0.77589,0.77601,0.77562,0.77595,52800000.0
2008-06-30 21:50:00,0.7759,0.7764,0.7759,0.77627,61200000.0
2008-06-30 21:55:00,0.77622,0.77689,0.7758,0.77689,59600000.0
2008-06-30 22:00:00,0.7766,0.77662,0.77583,0.77594,56000000.0
2008-06-30 22:05:00,0.77599,0.77642,0.7758,0.7764,59200000.0
2008-06-30 22:10:00,0.77637,0.777,0.77637,0.77668,50000000.0
2008-06-30 22:15:00,0.77668,0.77668,0.7759,0.77594,41600000.0
2008-06-30 22:20:00,0.77592,0.77626,0.77576,0.77626,43200000.0
2008-06-30 22:25:00,0.77639,0.77682,0.77639,0.77673,53800000.0
2008-06-30 22:30:00,0.7768,0.77688,0.77667,0.77669,65600000.0
2008-06-30 22:35:00,0.77666,0.77752,0.77666,0.77751,49600000.0
2008-06-30 22:40:00,0.77765,0.77808,0.77755,0.77792,56000000.0
2008-06-30 22:45:00,0.77792,0.77792,0.77757,0.77777,68200000.0
2008-06-30 22:50:00,0.77776,0.77795,0.77746,0.77746,60800000.0
2008-06-30 22:55:00,0.77768,0.77823,0.77673,0.77823,70400000.0
2008-06-30 23:00:00,0.77809,0.77841,0.77706,0.77706,65600000.0
2008-06-30 23:05:00,0.77719,0.77719,0.77642,0.77642,54400000.0
2008-06-30 23:10:00,0.77642,0.77701,0.77633,0.77689,58600000.0
2008-06-30 23:15:00,0.77698,0.77746,0.77687,0.77739,56000000.0
2008-06-30 23:20:00,0.77732,0.77732,0.77586,0.77719,62400000.0
2008-06-30 23:25:00,0.77715,0.77725,0.77684,0.77687,49600000.0
2008-06-30 23:30:00,0.77703,0.7771,0.7768,0.77697,52800000.0
2008-06-30 23:35:00,0.77686,0.77708,0.77682,0.77694,66600000.0
2008-06-30 23:40:00,0.77694,0.77726,0.77677,0.77692,56000000.0
2008-06-30 23:45:00,0.77699,0.77699,0.77648,0.77648,48000000.0
2008-06-30 23:50:00,0.77648,0.77691,0.77648,0.77684,48000000.0
2008-06-30 23:55:00,0.77687,0.7779,0.77666,0.77699,75200000.0
2008-07-01 00:00:00,0.77691,0.77694,0.77648,0.77681,66600000.0
2008-07-01 00:05:00,0.77688,0.77694,0.77608,0.77621,61200000.0
2008-07-01 00:10:00,0.77616,0.77635,0.77517,0.77616,56000000.0
2008-07-01 00:15:00,0.77625,0.77651,0.77537,0.77635,58000000.0
2008-07-01 00:20:00,0.77635,0.77639,0.77602,0.77605,45200000.0
2008-07-01 00:25:00,0.77682,0.77684,0.77556,0.7758,60800000.0
2008-07-01 00:30:00,0.77578,0.77596,0.77563,0.77586,49600000.0
2008-07-01 00:35:00,0.77565,0.77593,0.77546,0.77579,57600000.0
2008-07-01 00:40:00,0.77564,0.77596,0.77554,0.77587,65600000.0
2008-07-01 00:45:00,0.77579,0.77597,0.77562,0.77595,57600000.0
2008-07-01 00:50:00,0.77586,0.77601,0.77571,0.77571,70800000.0
2008-07-01 00:55:00,0.77595,0.77611,0.77566,0.77584,52800000.0
2008-07-01 01:00:00,0.77586,0.77604,0.77557,0.77594,75000000.0
2008-07-01 01:05:00,0.77598,0.77609,0.77568,0.77607,63200000.0
2008-07-01 01:10:00,0.77604,0.77619,0.77565,0.77618,59200000.0
2008-07-01 01:15:00,0.77625,0.77641,0.77612,0.77641,58600000.0
2008-07-01 01:20:00,0.77649,0.77652,0.77591,0.77591,56800000.0
2008-07-01 01:25:00,0.7765,0.77659,0.77619,0.77659,59200000.0
2008-07-01 01:30:00,0.77567,0.7769,0.77567,0.77688,61200000.0
2008-07-01 01:35:00,0.77652,0.77669,0.77561,0.77649,67200000.0
2008-07-01 01:40:00,0.77648,0.77651,0.776,0.77635,56000000.0
2008-07-01 01:45:00,0.7764,0.77666,0.77599,0.77643,59200000.0
2008-07-01 01:50:00,0.77636,0.77676,0.77636,0.77662,55400000.0
2008-07-01 01:55:00,0.77684,0.7773,0.77684,0.77714,62400000.0
2008-07-01 02:00:00,0.77712,0.77721,0.77695,0.77697,59200000.0
2008-07-01 02:05:00,0.77709,0.77709,0.77686,0.77698,52800000.0
2008-07-01 02:10:00,0.77674,0.77684,0.77658,0.77658,51200000.0
2008-07-01 02:15:00,0.77646,0.77657,0.77608,0.77612,54400000.0
2008-07-01 02:20:00,0.77577,0.77614,0.7754,0.77586,59200000.0
2008-07-01 02:25:00,0.77581,0.77589,0.77575,0.77589,56400000.0
2008-07-01 02:30:00,0.77595,0.77595,0.77549,0.77573,52800000.0
2008-07-01 02:35:00,0.77577,0.77613,0.77556,0.7761,67200000.0
2008-07-01 02:40:00,0.77606,0.77606,0.77508,0.7753,62400000.0
2008-07-01 02:45:00,0.77513,0.77549,0.77393,0.77543,67600000.0
2008-07-01 02:50:00,0.7755,0.77621,0.77549,0.7761,60800000.0
2008-07-01 02:55:00,0.7761,0.77613,0.77579,0.77596,54400000.0
2008-07-01 03:00:00,0.776,0.77603,0.77562,0.776,65600000.0
2008-07-01 03:05:00,0.77588,0.77588,0.77519,0.77521,58000000.0
2008-07-01 03:10:00,0.77521,0.7753,0.77465,0.77487,72000000.0
2008-07-01 03:15:00,0.77503,0.77549,0.77503,0.77531,61600000.0
2008-07-01 03:20:00,0.77493,0.77538,0.77417,0.77538,73600000.0
2008-07-01 03:25:00,0.77507,0.77572,0.77495,0.77543,59200000.0
2008-07-01 03:30:00,0.77554,0.77562,0.77533,0.77533,43600000.0
2008-07-01 03:35:00,0.77527,0.77555,0.77514,0.77539,59200000.0
2008-07-01 03:40:00,0.7753,0.7757,0.77523,0.77558,54400000.0
2008-07-01 03:45:00,0.77531,0.77579,0.77531,0.77579,64000000.0
2008-07-01 03:50:00,0.77575,0.77587,0.77543,0.7756,70400000.0
2008-07-01 03:55:00,0.77586,0.77587,0.77532,0.77545,61200000.0
2008-07-01 04:00:00,0.77538,0.77538,0.77492,0.77501,59200000.0
2008-07-01 04:05:00,0.77492,0.7751,0.7747,0.7751,57600000.0
2008-07-01 04:10:00,0.77484,0.77521,0.77476,0.77516,65400000.0
2008-07-01 04:15:00,0.77521,0.77521,0.77483,0.77507,73600000.0
2008-07-01 04:20:00,0.775,0.77524,0.77472,0.77506,49600000.0
2008-07-01 04:25:00,0.77518,0.77576,0.77517,0.77525,80400000.0
2008-07-01 04:30:00,0.77533,0.77571,0.77533,0.77558,57600000.0
2008-07-01 04:35:00,0.77569,0.77573,0.77536,0.77548,68800000.0
2008-07-01 04:40:00,0.77563,0.77587,0.77561,0.77566,43200000.0
2008-07-01 04:45:00,0.77565,0.77565,0.77532,0.77539,40000000.0
2008-07-01 04:50:00,0.77539,0.77539,0.77473,0.77504,65600000.0
2008-07-01 04:55:00,0.77502,0.77544,0.77497,0.77506,66600000.0
2008-07-01 05:00:00,0.77521,0.7753,0.77474,0.77508,59200000.0
2008-07-01 05:05:00,0.77509,0.77529,0.77502,0.77521,61800000.0
2008-07-01 05:10:00,0.77526,0.77551,0.77447,0.7746,59600000.0
2008-07-01 05:15:00,0.77455,0.77455,0.7742,0.7742,44800000.0
2008-07-01 05:20:00,0.77421,0.77424,0.77345,0.77392,56000000.0
2008-07-01 05:25:00,0.77382,0.77432,0.77379,0.77431,49000000.0
2008-07-01 05:30:00,0.77414,0.77508,0.77414,0.77502,53600000.0
2008-07-01 05:35:00,0.77458,0.77469,0.77355,0.77407,51200000.0
2008-07-01 05:40:00,0.77442,0.77459,0.77432,0.77432,54400000.0
2008-07-01 05:45:00,0.77429,0.77454,0.774,0.7745,72400000.0
2008-07-01 05:50:00,0.77447,0.77447,0.77392,0.77444,58600000.0
2008-07-01 05:55:00,0.77458,0.77463,0.77425,0.7746,70800000.0
2008-07-01 06:00:00,0.77461,0.7747,0.77366,0.77452,68800000.0
2008-07-01 06:05:00,0.77451,0.77472,0.77352,0.7746,30400000.0
2008-07-01 06:10:00,0.77467,0.77517,0.77461,0.7751,33600000.0
2008-07-01 06:15:00,0.77457,0.77503,0.77446,0.775,61200000.0
2008-07-01 06:20:00,0.77494,0.77498,0.77466,0.77474,70400000.0
2008-07-01 06:25:00,0.77451,0.77481,0.77434,0.77445,51200000.0
2008-07-01 06:30:00,0.77452,0.77529,0.77426,0.77529,58600000.0
2008-07-01 06:35:00,0.77558,0.77593,0.77453,0.77574,59200000.0
2008-07-01 06:40:00,0.7757,0.77617,0.77551,0.77597,64000000.0
2008-07-01 06:45:00,0.77591,0.77604,0.77575,0.77599,75200000.0
2008-07-01 06:50:00,0.7756,0.77603,0.7756,0.77566,57600000.0
2008-07-01 06:55:00,0.77561,0.77567,0.77513,0.77524,44800000.0
2008-07-01 07:00:00,0.7752,0.77543,0.77488,0.77509,61800000.0
2008-07-01 07:05:00,0.77521,0.77521,0.7741,0.77425,56400000.0
2008-07-01 07:10:00,0.77437,0.77462,0.77387,0.77415,62400000.0
2008-07-01 07:15:00,0.77396,0.77396,0.77346,0.77392,59200000.0
2008-07-01 07:20:00,0.77385,0.77385,0.77349,0.77365,64000000.0
2008-07-01 07:25:00,0.77381,0.77451,0.77381,0.77451,67200000.0
2008-07-01 07:30:00,0.77443,0.77485,0.77443,0.77469,71400000.0
2008-07-01 07:35:00,0.77475,0.77475,0.77361,0.77469,48000000.0
2008-07-01 07:40:00,0.77448,0.77487,0.77438,0.77448,68800000.0
2008-07-01 07:45:00,0.7744,0.77452,0.77407,0.7744,70200000.0
2008-07-01 07:50:00,0.77459,0.77491,0.77409,0.77442,57600000.0
2008-07-01 07:55:00,0.77438,0.77454,0.77406,0.77436,60000000.0
2008-07-01 08:00:00,0.77434,0.77474,0.77433,0.77474,62400000.0
2008-07-01 08:05:00,0.7748,0.77484,0.77412,0.77412,68800000.0
2008-07-01 08:10:00,0.77432,0.77481,0.77426,0.77447,67600000.0
2008-07-01 08:15:00,0.77431,0.77472,0.77426,0.77456,53800000.0
2008-07-01 08:20:00,0.77453,0.77469,0.77446,0.77454,56000000.0
2008-07-01 08:25:00,0.7746,0.7748,0.77447,0.77457,57600000.0
2008-07-01 08:30:00,0.77455,0.77481,0.77439,0.77481,72000000.0
2008-07-01 08:35:00,0.77478,0.77505,0.77461,0.77481,110400000.0
2008-07-01 08:40:00,0.77475,0.77477,0.77433,0.77438,70400000.0
2008-07-01 08:45:00,0.77429,0.77502,0.77426,0.77459,97600000.0
2008-07-01 08:50:00,0.77448,0.77448,0.77408,0.77435,170000000.0
2008-07-01 08:55:00,0.7744,0.77481,0.77433,0.77456,80000000.0
2008-07-01 09:00:00,0.77458,0.77464,0.7741,0.77455,102400000.0
2008-07-01 09:05:00,0.77453,0.77453,0.77402,0.77407,120800000.0
2008-07-01 09:10:00,0.77397,0.77402,0.77361,0.77387,120400000.0
2008-07-01 09:15:00,0.77409,0.77478,0.77381,0.77468,136000000.0
2008-07-01 09:20:00,0.77471,0.775,0.7745,0.77497,94400000.0
2008-07-01 09:25:00,0.77504,0.77527,0.77445,0.77491,132800000.0
2008-07-01 09:30:00,0.77504,0.77534,0.77496,0.77501,113600000.0
2008-07-01 09:35:00,0.77493,0.77503,0.77452,0.77455,282600000.0
2008-07-01 09:40:00,0.77443,0.77475,0.77423,0.77468,298400000.0
2008-07-01 09:45:00,0.77463,0.7748,0.77431,0.7748,102400000.0
2008-07-01 09:50:00,0.77479,0.77482,0.77445,0.77464,328000000.0
2008-07-01 09:55:00,0.77474,0.77493,0.77416,0.77464,252800000.0
2008-07-01 10:00:00,0.77462,0.77481,0.77427,0.77467,285800000.0
2008-07-01 10:05:00,0.77463,0.77475,0.77446,0.77467,201000000.0
2008-07-01 10:10:00,0.77469,0.77469,0.77402,0.77402,264200000.0
2008-07-01 10:15:00,0.77402,0.77418,0.77371,0.77372,175200000.0
2008-07-01 10:20:00,0.77366,0.77405,0.77335,0.77405,272400000.0
2008-07-01 10:25:00,0.77406,0.77434,0.77367,0.77399,275200000.0
2008-07-01 10:30:00,0.77404,0.77451,0.7739,0.77422,169600000.0
2008-07-01 10:35:00,0.77415,0.77422,0.77373,0.77405,94400000.0
2008-07-01 10:40:00,0.77411,0.77451,0.77384,0.77435,169600000.0
2008-07-01 10:45:00,0.77445,0.77458,0.77405,0.77406,178600000.0
2008-07-01 10:50:00,0.77406,0.77411,0.77335,0.77357,219200000.0
2008-07-01 10:55:00,0.77361,0.77369,0.77346,0.7736,304000000.0
2008-07-01 11:00:00,0.77362,0.77368,0.77334,0.77345,251600000.0
2008-07-01 11:05:00,0.77331,0.77338,0.77272,0.77292,197800000.0
2008-07-01 11:10:00,0.77301,0.77301,0.77269,0.77293,305800000.0
2008-07-01 11:15:00,0.77252,0.77385,0.77252,0.77385,227600000.0
2008-07-01 11:20:00,0.77361,0.77369,0.77331,0.77356,243000000.0
2008-07-01 11:25:00,0.77364,0.77378,0.7734,0.77343,248000000.0
2008-07-01 11:30:00,0.77334,0.77399,0.77321,0.77384,129600000.0
2008-07-01 11:35:00,0.77375,0.77381,0.77293,0.77314,194800000.0
2008-07-01 11:40:00,0.77324,0.77361,0.77305,0.7735,168400000.0
2008-07-01 11:45:00,0.77342,0.77384,0.77342,0.77358,143200000.0
2008-07-01 11:50:00,0.77365,0.77434,0.77363,0.77399,190000000.0
2008-07-01 11:55:00,0.77396,0.77422,0.77377,0.77382,214400000.0
2008-07-01 12:00:00,0.7738,0.77381,0.77325,0.77325,115200000.0
2008-07-01 12:05:00,0.77354,0.77359,0.77326,0.77342,129800000.0
2008-07-01 12:10:00,0.77343,0.77343,0.77286,0.77293,137600000.0
2008-07-01 12:15:00,0.77294,0.77302,0.77259,0.77277,183400000.0
2008-07-01 12:20:00,0.77296,0.77317,0.77288,0.7731,200000000.0
2008-07-01 12:25:00,0.77304,0.77327,0.7715,0.77172,254000000.0
2008-07-01 12:30:00,0.77267,0.77329,0.77163,0.77329,182800000.0
2008-07-01 12:35:00,0.77331,0.77344,0.77301,0.77301,151800000.0
2008-07-01 12:40:00,0.773,0.77314,0.77279,0.77313,88400000.0
2008-07-01 12:45:00,0.77323,0.77323,0.77288,0.7729,198400000.0
2008-07-01 12:50:00,0.77309,0.77309,0.77241,0.77275,120400000.0
2008-07-01 12:55:00,0.77309,0.77354,0.77309,0.77321,108600000.0
2008-07-01 13:00:00,0.77328,0.77342,0.77311,0.77331,88000000.0
2008-07-01 13:05:00,0.7732,0.77334,0.77282,0.77324,125000000.0
2008-07-01 13:10:00,0.77326,0.77326,0.7721,0.77297,105600000.0
2008-07-01 13:15:00,0.77297,0.77297,0.77165,0.77175,181600000.0
2008-07-01 13:20:00,0.77192,0.77227,0.77192,0.77227,144400000.0
2008-07-01 13:25:00,0.77211,0.77287,0.77202,0.7725,140600000.0
2008-07-01 13:30:00,0.77255,0.77315,0.7722,0.7731,204600000.0
2008-07-01 13:35:00,0.77319,0.77401,0.77319,0.7733,126400000.0
2008-07-01 13:40:00,0.77329,0.77418,0.77329,0.77401,86400000.0
2008-07-01 13:45:00,0.7739,0.77406,0.77337,0.77338,102400000.0
2008-07-01 13:50:00,0.77295,0.77338,0.77286,0.7729,101200000.0
2008-07-01 13:55:00,0.77285,0.77316,0.77285,0.77304,139200000.0
2008-07-01 14:00:00,0.77308,0.77384,0.77303,0.77384,67200000.0
2008-07-01 14:05:00,0.77382,0.77392,0.77308,0.77345,113000000.0
2008-07-01 14:10:00,0.77386,0.77399,0.77359,0.77379,138000000.0
2008-07-01 14:15:00,0.77374,0.77388,0.77328,0.77332,91200000.0
2008-07-01 14:20:00,0.77319,0.77409,0.77317,0.77396,70400000.0
2008-07-01 14:25:00,0.77389,0.77396,0.77326,0.7733,71400000.0
2008-07-01 14:30:00,0.77315,0.7734,0.77271,0.77338,64400000.0
2008-07-01 14:35:00,0.77317,0.7737,0.7731,0.77343,62400000.0
2008-07-01 14:40:00,0.77329,0.77376,0.77323,0.7735,77800000.0
2008-07-01 14:45:00,0.77332,0.77431,0.77332,0.77413,50600000.0
2008-07-01 14:50:00,0.77407,0.77407,0.77323,0.77337,72000000.0
2008-07-01 14:55:00,0.77346,0.77399,0.77303,0.77375,60800000.0
2008-07-01 15:00:00,0.77407,0.77436,0.77354,0.77384,70800000.0
2008-07-01 15:05:00,0.77355,0.77405,0.7733,0.77401,70800000.0
2008-07-01 15:10:00,0.7738,0.77413,0.77351,0.77389,67600000.0
2008-07-01 15:15:00,0.77401,0.77453,0.77392,0.77425,72000000.0
2008-07-01 15:20:00,0.7742,0.77427,0.77324,0.7734,68800000.0
2008-07-01 15:25:00,0.77338,0.77338,0.77231,0.77238,62400000.0
2008-07-01 15:30:00,0.77216,0.77224,0.77071,0.77122,61800000.0
2008-07-01 15:35:00,0.77132,0.77132,0.76964,0.77065,72000000.0
2008-07-01 15:40:00,0.7707,0.77123,0.77042,0.77119,81600000.0
2008-07-01 15:45:00,0.77105,0.77107,0.77015,0.77015,77200000.0
2008-07-01 15:50:00,0.77056,0.77132,0.77014,0.77132,65600000.0
2008-07-01 15:55:00,0.77155,0.7731,0.77155,0.77256,75200000.0
2008-07-01 16:00:00,0.77244,0.77244,0.77183,0.77227,59200000.0
2008-07-01 16:05:00,0.77237,0.77284,0.77131,0.77198,69800000.0
2008-07-01 16:10:00,0.77172,0.77177,0.77086,0.77118,67200000.0
2008-07-01 16:15:00,0.77123,0.77174,0.77086,0.77164,70400000.0
2008-07-01 16:20:00,0.77131,0.77235,0.77119,0.77235,66600000.0
2008-07-01 16:25:00,0.77223,0.77229,0.77191,0.77195,75200000.0
2008-07-01 16:30:00,0.77187,0.77212,0.7714,0.77176,60800000.0
2008-07-01 16:35:00,0.7718,0.77218,0.77173,0.7719,61800000.0
2008-07-01 16:40:00,0.77206,0.77254,0.77194,0.77235,64000000.0
2008-07-01 16:45:00,0.77236,0.77296,0.77197,0.77238,72800000.0
2008-07-01 16:50:00,0.77246,0.77349,0.7724,0.77323,63400000.0
2008-07-01 16:55:00,0.77327,0.77382,0.773,0.77374,65600000.0
2008-07-01 17:00:00,0.77373,0.77392,0.77355,0.77357,70400000.0
2008-07-01 17:05:00,0.77353,0.77361,0.77313,0.77313,60800000.0
2008-07-01 17:10:00,0.77318,0.77363,0.77312,0.7732,68800000.0
2008-07-01 17:15:00,0.77295,0.77321,0.77268,0.77312,74000000.0
2008-07-01 17:20:00,0.77317,0.77421,0.77314,0.77421,62400000.0
2008-07-01 17:25:00,0.77413,0.77414,0.77333,0.77351,67200000.0
2008-07-01 17:30:00,0.7735,0.77388,0.77336,0.77388,65600000.0
2008-07-01 17:35:00,0.77407,0.77452,0.77407,0.77425,67600000.0
2008-07-01 17:40:00,0.77423,0.77425,0.77355,0.77371,68800000.0
2008-07-01 17:45:00,0.77377,0.77406,0.77361,0.77375,67600000.0
2008-07-01 17:50:00,0.77365,0.77388,0.77354,0.77367,68800000.0
2008-07-01 17:55:00,0.77372,0.77401,0.77297,0.7731,72000000.0
2008-07-01 18:00:00,0.77305,0.77311,0.77251,0.77304,67200000.0
2008-07-01 18:05:00,0.77289,0.77292,0.7725,0.77286,59600000.0
2008-07-01 18:10:00,0.77278,0.77299,0.7727,0.77292,67200000.0
2008-07-01 18:15:00,0.773,0.77399,0.77292,0.77388,75200000.0
2008-07-01 18:20:00,0.77386,0.77386,0.77344,0.77344,59200000.0
2008-07-01 18:25:00,0.77338,0.77362,0.77312,0.77343,66000000.0
2008-07-01 18:30:00,0.77357,0.77407,0.77342,0.7736,65000000.0
2008-07-01 18:35:00,0.7735,0.77366,0.7735,0.77364,61600000.0
2008-07-01 18:40:00,0.77368,0.77378,0.77213,0.77312,66600000.0
2008-07-01 18:45:00,0.77299,0.7733,0.77285,0.77317,59200000.0
2008-07-01 18:50:00,0.77306,0.77367,0.77306,0.77363,73600000.0
2008-07-01 18:55:00,0.7738,0.77402,0.77342,0.77359,73600000.0
2008-07-01 19:00:00,0.77376,0.77423,0.7737,0.77379,70400000.0
2008-07-01 19:05:00,0.77358,0.77395,0.77343,0.77395,59200000.0
2008-07-01 19:10:00,0.77389,0.77421,0.77375,0.77392,70400000.0
2008-07-01 19:15:00,0.77391,0.77397,0.77308,0.7732,68800000.0
2008-07-01 19:20:00,0.7729,0.77343,0.77277,0.77298,70400000.0
2008-07-01 19:25:00,0.77297,0.77312,0.7725,0.77312,62400000.0
2008-07-01 19:30:00,0.77314,0.77314,0.77256,0.77287,60800000.0
2008-07-01 19:35:00,0.77286,0.77302,0.77273,0.77291,65200000.0
2008-07-01 19:40:00,0.77262,0.77302,0.7726,0.77272,79200000.0
2008-07-01 19:45:00,0.77284,0.77313,0.77282,0.77309,59000000.0
2008-07-01 19:50:00,0.7731,0.77333,0.77239,0.77247,67200000.0
2008-07-01 19:55:00,0.77251,0.77258,0.77213,0.77213,68800000.0
2008-07-01 20:00:00,0.77215,0.77218,0.77169,0.77175,65600000.0
2008-07-01 20:05:00,0.77159,0.77199,0.77151,0.77199,61800000.0
2008-07-01 20:10:00,0.77194,0.77229,0.77127,0.77227,64000000.0
2008-07-01 20:15:00,0.77236,0.77254,0.77215,0.77221,49600000.0
2008-07-01 20:20:00,0.77223,0.7724,0.77191,0.77233,58000000.0
2008-07-01 20:25:00,0.77239,0.77239,0.77196,0.77198,57600000.0
2008-07-01 20:30:00,0.77186,0.77215,0.77175,0.77213,59200000.0
2008-07-01 20:35:00,0.77208,0.77208,0.77173,0.77175,57600000.0
2008-07-01 20:40:00,0.77191,0.77254,0.7709,0.77254,56000000.0
2008-07-01 20:45:00,0.77261,0.77296,0.77243,0.77246,59200000.0
2008-07-01 20:50:00,0.77254,0.77301,0.77252,0.77294,57400000.0
2008-07-01 20:55:00,0.77291,0.77322,0.77216,0.77322,58600000.0
2008-07-01 21:00:00,0.77309,0.77322,0.77264,0.77288,65600000.0
2008-07-01 21:05:00,0.77289,0.77298,0.77283,0.77298,57400000.0
2008-07-01 21:10:00,0.77299,0.77299,0.77244,0.77258,41600000.0
2008-07-01 21:15:00,0.77274,0.77317,0.77267,0.77316,57600000.0
2008-07-01 21:20:00,0.77327,0.7733,0.77265,0.77285,51200000.0
2008-07-01 21:25:00,0.77321,0.77343,0.77214,0.77339,49600000.0
2008-07-01 21:30:00,0.77336,0.77376,0.77326,0.77353,50000000.0
2008-07-01 21:35:00,0.77341,0.77341,0.77283,0.77294,60800000.0
2008-07-01 21:40:00,0.77295,0.77313,0.77189,0.77308,53800000.0
2008-07-01 21:45:00,0.77315,0.77325,0.77302,0.77325,51200000.0
2008-07-01 21:50:00,0.77325,0.77325,0.77301,0.77321,46400000.0
2008-07-01 21:55:00,0.77324,0.77333,0.77304,0.77312,59200000.0
2008-07-01 22:00:00,0.7731,0.77335,0.77279,0.77312,49600000.0
2008-07-01 22:05:00,0.77322,0.7738,0.7732,0.7738,57600000.0
2008-07-01 22:10:00,0.77389,0.77399,0.77358,0.77397,44200000.0
2008-07-01 22:15:00,0.77365,0.77399,0.77365,0.77377,32000000.0
2008-07-01 22:20:00,0.77378,0.77419,0.77357,0.77397,44800000.0
2008-07-01 22:25:00,0.7739,0.77475,0.77383,0.77468,54400000.0
2008-07-01 22:30:00,0.77451,0.77451,0.77375,0.77391,52800000.0
2008-07-01 22:35:00,0.77405,0.77429,0.7739,0.77414,49600000.0
2008-07-01 22:40:00,0.77408,0.77412,0.77401,0.77412,33600000.0
2008-07-01 22:45:00,0.77418,0.77435,0.77412,0.77434,57600000.0
2008-07-01 22:50:00,0.77431,0.77497,0.7738,0.7738,62400000.0
2008-07-01 22:55:00,0.77398,0.77412,0.77296,0.7739,69800000.0
2008-07-01 23:00:00,0.77394,0.7743,0.77393,0.77423,62400000.0
2008-07-01 23:05:00,0.77432,0.77441,0.77404,0.77413,58000000.0
2008-07-01 23:10:00,0.77409,0.77445,0.77408,0.77434,58000000.0
2008-07-01 23:15:00,0.77439,0.77439,0.77394,0.77394,56000000.0
2008-07-01 23:20:00,0.77429,0.77432,0.77295,0.7739,62800000.0
2008-07-01 23:25:00,0.77408,0.7742,0.77396,0.77396,53200000.0
2008-07-01 23:30:00,0.77411,0.77421,0.77406,0.77406,52800000.0
2008-07-01 23:35:00,0.77387,0.77402,0.77381,0.7739,67200000.0
2008-07-01 23:40:00,0.77399,0.77442,0.77376,0.77427,51000000.0
2008-07-01 23:45:00,0.77459,0.77459,0.774,0.77405,48400000.0
2008-07-01 23:50:00,0.77402,0.77407,0.77337,0.77337,54400000.0
2008-07-01 23:55:00,0.77331,0.77365,0.77316,0.77328,75200000.0
2008-07-02 00:00:00,0.77367,0.77397,0.7734,0.77345,57600000.0
2008-07-02 00:05:00,0.77372,0.77386,0.77353,0.77357,61200000.0
2008-07-02 00:10:00,0.7736,0.77378,0.7736,0.77378,34000000.0
2008-07-02 00:15:00,0.77377,0.77386,0.77278,0.77369,48000000.0
2008-07-02 00:20:00,0.77381,0.7739,0.77364,0.7739,37800000.0
2008-07-02 00:25:00,0.77396,0.77397,0.7736,0.7736,43200000.0
2008-07-02 00:30:00,0.77377,0.77465,0.77348,0.77389,38400000.0
2008-07-02 00:35:00,0.77465,0.77471,0.77368,0.7739,57600000.0
2008-07-02 00:40:00,0.77385,0.77386,0.77353,0.77353,55200000.0
2008-07-02 00:45:00,0.7728,0.77441,0.7728,0.77416,61800000.0
2008-07-02 00:50:00,0.77407,0.77441,0.77398,0.77431,70400000.0
2008-07-02 00:55:00,0.77392,0.77437,0.77392,0.7742,60600000.0
2008-07-02 01:00:00,0.77402,0.77405,0.77344,0.77376,75200000.0
2008-07-02 01:05:00,0.77389,0.77393,0.77325,0.77383,51200000.0
2008-07-02 01:10:00,0.77382,0.77409,0.77363,0.77393,59200000.0
2008-07-02 01:15:00,0.77386,0.77393,0.77356,0.77374,59600000.0
2008-07-02 01:20:00,0.77385,0.77397,0.77354,0.7737,56000000.0
2008-07-02 01:25:00,0.77384,0.77402,0.77333,0.774,48400000.0
2008-07-02 01:30:00,0.7739,0.77415,0.77294,0.77402,69200000.0
2008-07-02 01:35:00,0.77397,0.77408,0.77303,0.77358,67600000.0
2008-07-02 01:40:00,0.77383,0.77404,0.77366,0.77366,52800000.0
2008-07-02 01:45:00,0.77389,0.77408,0.77355,0.77399,59200000.0
2008-07-02 01:50:00,0.77404,0.77496,0.77404,0.77415,51200000.0
2008-07-02 01:55:00,0.77415,0.77502,0.7739,0.77486,60800000.0
2008-07-02 02:00:00,0.77406,0.77461,0.77385,0.77461,52800000.0
2008-07-02 02:05:00,0.77436,0.77442,0.77416,0.77429,52800000.0
2008-07-02 02:10:00,0.77411,0.77416,0.77381,0.77395,32000000.0
2008-07-02 02:15:00,0.7741,0.77428,0.77405,0.77406,41600000.0
2008-07-02 02:20:00,0.77413,0.77457,0.77362,0.7739,48000000.0
2008-07-02 02:25:00,0.77399,0.77407,0.77353,0.77373,43200000.0
2008-07-02 02:30:00,0.77379,0.77379,0.77334,0.77347,52800000.0
2008-07-02 02:35:00,0.77354,0.77358,0.77286,0.77336,60800000.0
2008-07-02 02:40:00,0.77329,0.77329,0.77295,0.77308,61800000.0
2008-07-02 02:45:00,0.77309,0.77324,0.77164,0.77324,67200000.0
2008-07-02 02:50:00,0.77317,0.77328,0.77304,0.77321,60200000.0
2008-07-02 02:55:00,0.77316,0.77322,0.77298,0.77313,58000000.0
2008-07-02 03:00:00,0.7731,0.77343,0.7731,0.77322,59200000.0
2008-07-02 03:05:00,0.77316,0.77318,0.77245,0.77266,58000000.0
2008-07-02 03:10:00,0.77301,0.77313,0.77259,0.77288,72000000.0
2008-07-02 03:15:00,0.7729,0.7731,0.77267,0.77302,61200000.0
2008-07-02 03:20:00,0.77301,0.77309,0.77178,0.77309,56000000.0
2008-07-02 03:25:00,0.77316,0.77389,0.77307,0.77358,59600000.0
2008-07-02 03:30:00,0.77402,0.77428,0.77326,0.77332,57000000.0
2008-07-02 03:35:00,0.77331,0.77402,0.77326,0.77381,59200000.0
2008-07-02 03:40:00,0.77383,0.77439,0.77382,0.77383,60800000.0
2008-07-02 03:45:00,0.77362,0.77374,0.77336,0.77364,59200000.0
2008-07-02 03:50:00,0.77361,0.7737,0.77298,0.77302,70400000.0
2008-07-02 03:55:00,0.77356,0.77368,0.77285,0.77352,51600000.0
2008-07-02 04:00:00,0.77352,0.7737,0.7732,0.77358,59200000.0
2008-07-02 04:05:00,0.77353,0.77357,0.77307,0.77336,57600000.0
2008-07-02 04:10:00,0.77341,0.77349,0.77293,0.77343,64000000.0
2008-07-02 04:15:00,0.77355,0.77377,0.7732,0.77377,73000000.0
2008-07-02 04:20:00,0.77366,0.77366,0.773,0.77354,60800000.0
2008-07-02 04:25:00,0.77333,0.7735,0.77305,0.77331,82000000.0
2008-07-02 04:30:00,0.77342,0.77343,0.77296,0.77323,46400000.0
2008-07-02 04:35:00,0.77322,0.77342,0.77316,0.77336,57600000.0
2008-07-02 04:40:00,0.77318,0.77339,0.77232,0.77333,46400000.0
2008-07-02 04:45:00,0.7733,0.77366,0.77317,0.77346,49600000.0
2008-07-02 04:50:00,0.77346,0.7735,0.77314,0.77343,65600000.0
2008-07-02 04:55:00,0.77341,0.77359,0.77308,0.77351,67600000.0
2008-07-02 05:00:00,0.77288,0.77346,0.7728,0.77325,46400000.0
2008-07-02 05:05:00,0.7734,0.77343,0.77268,0.77285,61800000.0
2008-07-02 05:10:00,0.77313,0.77355,0.77306,0.77342,65000000.0
2008-07-02 05:15:00,0.77347,0.7736,0.77318,0.77326,44800000.0
2008-07-02 05:20:00,0.77348,0.77365,0.77328,0.77363,56000000.0
2008-07-02 05:25:00,0.77368,0.7743,0.77368,0.77421,51200000.0
2008-07-02 05:30:00,0.77432,0.77432,0.77304,0.77323,61200000.0
2008-07-02 05:35:00,0.77343,0.77373,0.77323,0.77364,43200000.0
2008-07-02 05:40:00,0.77362,0.77389,0.77354,0.77354,40000000.0
2008-07-02 05:45:00,0.7734,0.7734,0.77307,0.7734,72000000.0
2008-07-02 05:50:00,0.77345,0.77345,0.77263,0.77285,57000000.0
2008-07-02 05:55:00,0.77305,0.77326,0.77264,0.77314,59000000.0
2008-07-02 06:00:00,0.773,0.77317,0.77288,0.77288,46400000.0
2008-07-02 06:05:00,0.77289,0.77307,0.77198,0.77307,49600000.0
2008-07-02 06:10:00,0.77332,0.77332,0.77297,0.77326,43200000.0
2008-07-02 06:15:00,0.77329,0.77355,0.77318,0.77322,59200000.0
2008-07-02 06:20:00,0.77312,0.77312,0.77271,0.7731,48000000.0
2008-07-02 06:25:00,0.77297,0.77367,0.77277,0.77313,44600000.0
2008-07-02 06:30:00,0.77328,0.77336,0.77284,0.77318,59200000.0
2008-07-02 06:35:00,0.77305,0.77337,0.77232,0.7725,59200000.0
2008-07-02 06:40:00,0.77332,0.77335,0.77288,0.77329,51200000.0
2008-07-02 06:45:00,0.77298,0.77335,0.77298,0.77326,75200000.0
2008-07-02 06:50:00,0.77337,0.7734,0.773,0.77301,52800000.0
2008-07-02 06:55:00,0.77292,0.77337,0.77289,0.77315,44800000.0
2008-07-02 07:00:00,0.7728,0.7733,0.7728,0.7733,62400000.0
2008-07-02 07:05:00,0.7732,0.77353,0.77307,0.77324,56000000.0
2008-07-02 07:10:00,0.77308,0.77414,0.77305,0.77354,40000000.0
2008-07-02 07:15:00,0.77298,0.7736,0.77294,0.77324,58600000.0
2008-07-02 07:20:00,0.77325,0.7733,0.77285,0.77313,64000000.0
2008-07-02 07:25:00,0.7729,0.77329,0.77287,0.77317,68000000.0
2008-07-02 07:30:00,0.77326,0.77346,0.77302,0.77302,72000000.0
2008-07-02 07:35:00,0.77325,0.77329,0.77217,0.77327,65600000.0
2008-07-02 07:40:00,0.77323,0.77445,0.7732,0.77438,48400000.0
2008-07-02 07:45:00,0.77388,0.77438,0.77338,0.77358,62400000.0
2008-07-02 07:50:00,0.77355,0.77355,0.7726,0.77294,57600000.0
2008-07-02 07:55:00,0.77271,0.77285,0.7726,0.77276,60200000.0
2008-07-02 08:00:00,0.77267,0.77299,0.77267,0.77281,62400000.0
2008-07-02 08:05:00,0.77293,0.77298,0.7723,0.7725,69200000.0
2008-07-02 08:10:00,0.77281,0.77295,0.77264,0.77282,67200000.0
2008-07-02 08:15:00,0.77295,0.77321,0.77284,0.77306,54400000.0
2008-07-02 08:20:00,0.77308,0.77318,0.77296,0.77307,56400000.0
2008-07-02 08:25:00,0.7731,0.77317,0.77279,0.77305,67600000.0
2008-07-02 08:30:00,0.77276,0.7739,0.77273,0.77363,72000000.0
2008-07-02 08:35:00,0.77356,0.77388,0.77326,0.77374,110400000.0
2008-07-02 08:40:00,0.7736,0.77364,0.77292,0.77292,70400000.0
2008-07-02 08:45:00,0.77306,0.77308,0.77285,0.77285,83600000.0
2008-07-02 08:50:00,0.77282,0.773,0.77272,0.77272,169000000.0
2008-07-02 08:55:00,0.7727,0.7731,0.7727,0.7731,80000000.0
2008-07-02 09:00:00,0.77307,0.77314,0.77279,0.77301,96000000.0
2008-07-02 09:05:00,0.77307,0.77374,0.77301,0.77371,120000000.0
2008-07-02 09:10:00,0.77384,0.77391,0.77319,0.77337,119400000.0
2008-07-02 09:15:00,0.77317,0.77377,0.77302,0.7736,136000000.0
2008-07-02 09:20:00,0.77357,0.77367,0.77335,0.77351,94400000.0
2008-07-02 09:25:00,0.77358,0.77389,0.77346,0.77347,132800000.0
2008-07-02 09:30:00,0.77349,0.77389,0.77342,0.77381,128400000.0
2008-07-02 09:35:00,0.77366,0.77422,0.77309,0.77317,283200000.0
2008-07-02 09:40:00,0.77307,0.77329,0.77293,0.77309,297800000.0
2008-07-02 09:45:00,0.77317,0.77372,0.77306,0.77352,102400000.0
2008-07-02 09:50:00,0.77341,0.77348,0.77285,0.7732,328400000.0
2008-07-02 09:55:00,0.77316,0.77333,0.77272,0.77333,253200000.0
2008-07-02 10:00:00,0.77364,0.77367,0.77323,0.77344,286000000.0
2008-07-02 10:05:00,0.77356,0.77366,0.77331,0.77345,200400000.0
2008-07-02 10:10:00,0.77349,0.77393,0.77349,0.77373,266200000.0
2008-07-02 10:15:00,0.77385,0.77385,0.77334,0.77334,174400000.0
2008-07-02 10:20:00,0.7733,0.7733,0.77293,0.77293,271800000.0
2008-07-02 10:25:00,0.77289,0.77302,0.77287,0.77292,212200000.0
2008-07-02 10:30:00,0.77295,0.77311,0.77246,0.77249,170000000.0
2008-07-02 10:35:00,0.77242,0.77305,0.77229,0.77305,94400000.0
2008-07-02 10:40:00,0.77314,0.77318,0.77253,0.77256,169600000.0
2008-07-02 10:45:00,0.77258,0.77353,0.77258,0.77341,186600000.0
2008-07-02 10:50:00,0.77356,0.77432,0.77343,0.77421,219200000.0
2008-07-02 10:55:00,0.77403,0.77452,0.774,0.77415,302800000.0
2008-07-02 11:00:00,0.77392,0.77439,0.77376,0.77425,251200000.0
2008-07-02 11:05:00,0.77431,0.77432,0.7737,0.77411,199200000.0
2008-07-02 11:10:00,0.7741,0.77451,0.7741,0.77445,308000000.0
2008-07-02 11:15:00,0.77441,0.77441,0.77378,0.77404,228800000.0
2008-07-02 11:20:00,0.77395,0.77403,0.7737,0.77401,235600000.0
2008-07-02 11:25:00,0.77381,0.77388,0.77349,0.77369,246200000.0
2008-07-02 11:30:00,0.77341,0.774,0.77341,0.77346,130000000.0
2008-07-02 11:35:00,0.77331,0.77345,0.77323,0.77339,194000000.0
2008-07-02 11:40:00,0.77353,0.77381,0.77305,0.77305,167800000.0
2008-07-02 11:45:00,0.77317,0.77415,0.77317,0.7737,142400000.0
2008-07-02 11:50:00,0.77356,0.77404,0.77356,0.7739,189200000.0
2008-07-02 11:55:00,0.77394,0.77433,0.77386,0.77397,214800000.0
2008-07-02 12:00:00,0.77404,0.77406,0.77346,0.77376,110200000.0
2008-07-02 12:05:00,0.77369,0.77369,0.77296,0.77337,129600000.0
2008-07-02 12:10:00,0.77341,0.77348,0.77235,0.77235,137800000.0
2008-07-02 12:15:00,0.7725,0.77301,0.7725,0.77284,184400000.0
2008-07-02 12:20:00,0.77277,0.7735,0.77267,0.77348,199400000.0
2008-07-02 12:25:00,0.77347,0.77347,0.77183,0.77185,252800000.0
2008-07-02 12:30:00,0.7731,0.77324,0.7721,0.77312,178000000.0
2008-07-02 12:35:00,0.77302,0.77341,0.77295,0.77341,151400000.0
2008-07-02 12:40:00,0.77324,0.7742,0.77324,0.77409,87400000.0
2008-07-02 12:45:00,0.77431,0.77431,0.77389,0.77402,198200000.0
2008-07-02 12:50:00,0.77404,0.77404,0.77337,0.77371,120000000.0
2008-07-02 12:55:00,0.77364,0.77364,0.77247,0.77264,108800000.0
2008-07-02 13:00:00,0.77248,0.77309,0.77244,0.77309,88000000.0
2008-07-02 13:05:00,0.77316,0.77316,0.77254,0.7726,124800000.0
2008-07-02 13:10:00,0.77259,0.77276,0.77239,0.77244,105400000.0
2008-07-02 13:15:00,0.77204,0.77268,0.77204,0.77268,181600000.0
2008-07-02 13:20:00,0.7726,0.77271,0.77212,0.77212,144000000.0
2008-07-02 13:25:00,0.77199,0.7725,0.77199,0.7725,140800000.0
2008-07-02 13:30:00,0.7724,0.77285,0.7724,0.77277,207200000.0
2008-07-02 13:35:00,0.77284,0.77303,0.77251,0.77288,126200000.0
2008-07-02 13:40:00,0.77311,0.77332,0.77311,0.77321,86800000.0
2008-07-02 13:45:00,0.77333,0.77358,0.77318,0.7732,102400000.0
2008-07-02 13:50:00,0.77328,0.77436,0.77312,0.77436,92800000.0
2008-07-02 13:55:00,0.77443,0.77457,0.77416,0.77417,139600000.0
2008-07-02 14:00:00,0.7737,0.77416,0.77361,0.77361,64400000.0
2008-07-02 14:05:00,0.77407,0.77415,0.77387,0.7739,113000000.0
2008-07-02 14:10:00,0.77388,0.77463,0.77368,0.77463,138800000.0
2008-07-02 14:15:00,0.77478,0.77478,0.77386,0.77406,91200000.0
2008-07-02 14:20:00,0.77421,0.77503,0.774,0.77446,70400000.0
2008-07-02 14:25:00,0.77441,0.77478,0.77417,0.77423,72400000.0
2008-07-02 14:30:00,0.77429,0.77432,0.77372,0.77372,64000000.0
2008-07-02 14:35:00,0.77379,0.77438,0.77379,0.77434,62400000.0
2008-07-02 14:40:00,0.77427,0.7743,0.77352,0.7736,78400000.0
2008-07-02 14:45:00,0.77362,0.77387,0.77355,0.77361,52800000.0
2008-07-02 14:50:00,0.77353,0.7736,0.77317,0.77322,72400000.0
2008-07-02 14:55:00,0.77308,0.77357,0.7727,0.77296,60800000.0
2008-07-02 15:00:00,0.77354,0.77448,0.77353,0.77439,70400000.0
2008-07-02 15:05:00,0.77427,0.7746,0.77381,0.77402,70400000.0
2008-07-02 15:10:00,0.77386,0.77397,0.77261,0.77275,67600000.0
2008-07-02 15:15:00,0.77268,0.77272,0.77179,0.77201,72400000.0
2008-07-02 15:20:00,0.77206,0.77287,0.77206,0.7724,68800000.0
2008-07-02 15:25:00,0.77241,0.77246,0.77169,0.77214,62400000.0
2008-07-02 15:30:00,0.77223,0.77242,0.77086,0.7719,62400000.0
2008-07-02 15:35:00,0.77188,0.7723,0.7712,0.77218,72400000.0
2008-07-02 15:40:00,0.77198,0.77209,0.77185,0.77191,82000000.0
2008-07-02 15:45:00,0.77184,0.7722,0.77175,0.77214,76800000.0
2008-07-02 15:50:00,0.77209,0.77215,0.77151,0.77188,65000000.0
2008-07-02 15:55:00,0.77194,0.77217,0.77053,0.77142,74600000.0
2008-07-02 16:00:00,0.77149,0.7719,0.77147,0.77165,59600000.0
2008-07-02 16:05:00,0.77148,0.77233,0.77056,0.77233,69800000.0
2008-07-02 16:10:00,0.77237,0.77255,0.77216,0.77227,67600000.0
2008-07-02 16:15:00,0.77231,0.77265,0.77188,0.77246,70800000.0
2008-07-02 16:20:00,0.77251,0.77317,0.77251,0.77308,67200000.0
2008-07-02 16:25:00,0.77306,0.77332,0.773,0.7733,75200000.0
2008-07-02 16:30:00,0.77301,0.77364,0.77296,0.77355,60600000.0
2008-07-02 16:35:00,0.77353,0.77403,0.77337,0.77379,62400000.0
2008-07-02 16:40:00,0.7736,0.7736,0.77301,0.77324,64000000.0
2008-07-02 16:45:00,0.77312,0.77312,0.7726,0.77283,72400000.0
2008-07-02 16:50:00,0.77279,0.7734,0.77269,0.77337,64400000.0
2008-07-02 16:55:00,0.7733,0.77334,0.77211,0.77211,66000000.0
2008-07-02 17:00:00,0.77194,0.77215,0.7718,0.77209,70400000.0
2008-07-02 17:05:00,0.77234,0.77259,0.77218,0.77248,55800000.0
2008-07-02 17:10:00,0.77236,0.77263,0.77188,0.77263,68800000.0
2008-07-02 17:15:00,0.7727,0.77301,0.77246,0.77246,73600000.0
2008-07-02 17:20:00,0.77251,0.77251,0.77186,0.77188,62800000.0
2008-07-02 17:25:00,0.772,0.77255,0.772,0.77225,67600000.0
2008-07-02 17:30:00,0.77207,0.77246,0.77207,0.77221,65600000.0
2008-07-02 17:35:00,0.77229,0.77253,0.772,0.7722,67200000.0
2008-07-02 17:40:00,0.77221,0.77233,0.77194,0.77196,68800000.0
2008-07-02 17:45:00,0.77186,0.77238,0.77167,0.77235,68800000.0
2008-07-02 17:50:00,0.7719,0.7719,0.7709,0.771,68800000.0
2008-07-02 17:55:00,0.77094,0.7711,0.77071,0.77079,72000000.0
2008-07-02 18:00:00,0.77093,0.77158,0.77076,0.77158,67000000.0
2008-07-02 18:05:00,0.77148,0.77171,0.77141,0.77167,59200000.0
2008-07-02 18:10:00,0.77163,0.77164,0.77107,0.77115,61200000.0
2008-07-02 18:15:00,0.77112,0.77115,0.77052,0.77056,75200000.0
2008-07-02 18:20:00,0.77053,0.77073,0.77039,0.77039,54400000.0
2008-07-02 18:25:00,0.77048,0.77049,0.76892,0.76892,65600000.0
2008-07-02 18:30:00,0.76877,0.76896,0.76795,0.76835,65600000.0
2008-07-02 18:35:00,0.76844,0.7687,0.76811,0.76837,60800000.0
2008-07-02 18:40:00,0.76831,0.76855,0.76748,0.76855,67200000.0
2008-07-02 18:45:00,0.76852,0.76855,0.76828,0.76829,59200000.0
2008-07-02 18:50:00,0.76831,0.76884,0.76831,0.76871,74400000.0
2008-07-02 18:55:00,0.7687,0.76894,0.76863,0.76894,73600000.0
2008-07-02 19:00:00,0.769,0.76927,0.76892,0.76927,70400000.0
2008-07-02 19:05:00,0.76905,0.76952,0.76894,0.76951,59200000.0
2008-07-02 19:10:00,0.76942,0.76948,0.7689,0.7689,70400000.0
2008-07-02 19:15:00,0.76942,0.76956,0.76926,0.76941,68800000.0
2008-07-02 19:20:00,0.76926,0.76926,0.76894,0.76902,69800000.0
2008-07-02 19:25:00,0.7695,0.76961,0.76881,0.76952,48400000.0
2008-07-02 19:30:00,0.76925,0.7693,0.76887,0.7693,60800000.0
2008-07-02 19:35:00,0.76936,0.76942,0.76903,0.76923,63800000.0
2008-07-02 19:40:00,0.76887,0.76949,0.76887,0.76944,79200000.0
2008-07-02 19:45:00,0.76942,0.76983,0.76942,0.76983,56000000.0
2008-07-02 19:50:00,0.76983,0.77005,0.76955,0.76988,67200000.0
2008-07-02 19:55:00,0.7699,0.7699,0.76939,0.76939,68200000.0
2008-07-02 20:00:00,0.76948,0.76971,0.76919,0.7694,65600000.0
2008-07-02 20:05:00,0.76912,0.76932,0.76901,0.76916,62400000.0
2008-07-02 20:10:00,0.76912,0.76933,0.76883,0.76883,64000000.0
2008-07-02 20:15:00,0.76879,0.76915,0.76875,0.76904,54400000.0
2008-07-02 20:20:00,0.76903,0.76911,0.76874,0.76875,57600000.0
2008-07-02 20:25:00,0.76879,0.76902,0.76875,0.769,44800000.0
2008-07-02 20:30:00,0.76902,0.76902,0.76853,0.76902,59200000.0
2008-07-02 20:35:00,0.76904,0.76908,0.76869,0.76898,57400000.0
2008-07-02 20:40:00,0.76855,0.76927,0.7676,0.76902,56000000.0
2008-07-02 20:45:00,0.76861,0.76893,0.76824,0.76844,57600000.0
2008-07-02 20:50:00,0.76837,0.76904,0.76837,0.76904,57000000.0
2008-07-02 20:55:00,0.76911,0.76962,0.76851,0.7694,55400000.0
2008-07-02 21:00:00,0.76948,0.76953,0.76901,0.76911,66400000.0
2008-07-02 21:05:00,0.76904,0.76968,0.76904,0.76925,48400000.0
2008-07-02 21:10:00,0.76938,0.76962,0.76938,0.76952,38400000.0
2008-07-02 21:15:00,0.76953,0.76971,0.76933,0.76936,63800000.0
2008-07-02 21:20:00,0.76955,0.7697,0.76939,0.76961,51200000.0
2008-07-02 21:25:00,0.76959,0.76966,0.76946,0.76949,44800000.0
2008-07-02 21:30:00,0.76948,0.76968,0.76909,0.76928,79400000.0
2008-07-02 21:35:00,0.76922,0.76935,0.76886,0.76908,60800000.0
2008-07-02 21:40:00,0.76889,0.76962,0.76786,0.76902,68200000.0
2008-07-02 21:45:00,0.76897,0.76966,0.7689,0.76912,55400000.0
2008-07-02 21:50:00,0.76922,0.7697,0.7692,0.76944,56000000.0
2008-07-02 21:55:00,0.76943,0.76955,0.76901,0.76952,58600000.0
2008-07-02 22:00:00,0.76945,0.7697,0.76939,0.76969,49600000.0
2008-07-02 22:05:00,0.76968,0.76968,0.7692,0.7692,61600000.0
2008-07-02 22:10:00,0.76954,0.76975,0.7695,0.76966,54400000.0
2008-07-02 22:15:00,0.76973,0.76986,0.76943,0.76955,40000000.0
2008-07-02 22:20:00,0.76961,0.76984,0.76953,0.76982,51200000.0
2008-07-02 22:25:00,0.76984,0.7699,0.76943,0.7699,54400000.0
2008-07-02 22:30:00,0.76983,0.7699,0.7695,0.7695,63400000.0
2008-07-02 22:35:00,0.76924,0.76957,0.76912,0.76941,49600000.0
2008-07-02 22:40:00,0.76933,0.76933,0.76894,0.76894,56000000.0
2008-07-02 22:45:00,0.769,0.769,0.76856,0.76881,69600000.0
2008-07-02 22:50:00,0.76888,0.76888,0.76797,0.76852,60800000.0
2008-07-02 22:55:00,0.76864,0.76905,0.76785,0.76886,70800000.0
2008-07-02 23:00:00,0.76881,0.76961,0.76867,0.76956,60800000.0
2008-07-02 23:05:00,0.76874,0.76878,0.76833,0.76854,57600000.0
2008-07-02 23:10:00,0.76859,0.76892,0.76849,0.76892,54400000.0
2008-07-02 23:15:00,0.76915,0.76922,0.76893,0.76894,57600000.0
2008-07-02 23:20:00,0.76916,0.76932,0.76825,0.76907,62400000.0
2008-07-02 23:25:00,0.76906,0.76908,0.76805,0.76828,55800000.0
2008-07-02 23:30:00,0.76836,0.76843,0.76808,0.76809,53200000.0
2008-07-02 23:35:00,0.76803,0.76854,0.76798,0.76842,67600000.0
2008-07-02 23:40:00,0.76847,0.76862,0.7679,0.7679,57000000.0
2008-07-02 23:45:00,0.76786,0.76818,0.76776,0.76816,43600000.0
2008-07-02 23:50:00,0.76814,0.76836,0.76795,0.76829,52800000.0
2008-07-02 23:55:00,0.76822,0.76841,0.76792,0.76832,75200000.0
2008-07-03 00:00:00,0.7685,0.76856,0.76777,0.76815,57600000.0
2008-07-03 00:05:00,0.76816,0.76836,0.76811,0.76823,61000000.0
2008-07-03 00:10:00,0.76848,0.76873,0.76768,0.76861,49600000.0
2008-07-03 00:15:00,0.76849,0.76881,0.76751,0.7687,48000000.0
2008-07-03 00:20:00,0.76872,0.76879,0.7684,0.76841,49600000.0
2008-07-03 00:25:00,0.7694,0.76942,0.76848,0.76875,61800000.0
2008-07-03 00:30:00,0.76857,0.76868,0.76839,0.76847,52800000.0
2008-07-03 00:35:00,0.76858,0.76863,0.76832,0.76842,61200000.0
2008-07-03 00:40:00,0.76836,0.76872,0.76825,0.76863,65600000.0
2008-07-03 00:45:00,0.76855,0.76892,0.76855,0.76883,62400000.0
2008-07-03 00:50:00,0.76854,0.76881,0.76849,0.76872,70400000.0
2008-07-03 00:55:00,0.76875,0.76884,0.7686,0.76877,44200000.0
2008-07-03 01:00:00,0.76874,0.76899,0.76855,0.76894,75200000.0
2008-07-03 01:05:00,0.76894,0.76918,0.76872,0.76872,62400000.0
2008-07-03 01:10:00,0.7688,0.76912,0.76876,0.76902,67200000.0
2008-07-03 01:15:00,0.76911,0.7692,0.76884,0.76904,59200000.0
2008-07-03 01:20:00,0.76902,0.76964,0.76888,0.76938,55400000.0
2008-07-03 01:25:00,0.76942,0.76972,0.76936,0.76971,59200000.0
2008-07-03 01:30:00,0.76898,0.77014,0.76898,0.76927,58000000.0
2008-07-03 01:35:00,0.76935,0.76935,0.76821,0.76917,58600000.0
2008-07-03 01:40:00,0.76915,0.76937,0.76893,0.76921,46800000.0
2008-07-03 01:45:00,0.76933,0.7696,0.76922,0.76953,58600000.0
2008-07-03 01:50:00,0.76948,0.76982,0.76941,0.7698,60800000.0
2008-07-03 01:55:00,0.76976,0.76976,0.76892,0.76901,63600000.0
2008-07-03 02:00:00,0.76904,0.7693,0.76895,0.76907,43200000.0
2008-07-03 02:05:00,0.7699,0.76995,0.76896,0.76925,54400000.0
2008-07-03 02:10:00,0.76889,0.76955,0.76888,0.76925,44800000.0
2008-07-03 02:15:00,0.76927,0.76978,0.76926,0.76977,41000000.0
2008-07-03 02:20:00,0.76915,0.77002,0.76912,0.7692,61600000.0
2008-07-03 02:25:00,0.76963,0.76977,0.76961,0.76977,27200000.0
2008-07-03 02:30:00,0.76945,0.76976,0.7694,0.76951,52800000.0
2008-07-03 02:35:00,0.76948,0.76971,0.7694,0.76948,60800000.0
2008-07-03 02:40:00,0.7695,0.76966,0.76938,0.76963,62400000.0
2008-07-03 02:45:00,0.76958,0.76971,0.76858,0.76888,54400000.0
2008-07-03 02:50:00,0.76967,0.77026,0.76941,0.76999,43200000.0
2008-07-03 02:55:00,0.76981,0.76996,0.76969,0.76995,55800000.0
2008-07-03 03:00:00,0.76996,0.77004,0.7696,0.77001,59200000.0
2008-07-03 03:05:00,0.77027,0.77028,0.76956,0.76979,59600000.0
2008-07-03 03:10:00,0.77002,0.77019,0.7694,0.77001,72000000.0
2008-07-03 03:15:00,0.76976,0.76992,0.76927,0.76987,60200000.0
2008-07-03 03:20:00,0.76991,0.77004,0.76887,0.77003,74000000.0
2008-07-03 03:25:00,0.76988,0.77017,0.76952,0.76991,59200000.0
2008-07-03 03:30:00,0.76986,0.77023,0.76964,0.77019,42600000.0
2008-07-03 03:35:00,0.77021,0.77021,0.76968,0.77001,38400000.0
2008-07-03 03:40:00,0.77005,0.77006,0.76957,0.76983,49600000.0
2008-07-03 03:45:00,0.76985,0.77002,0.76968,0.76989,60800000.0
2008-07-03 03:50:00,0.7699,0.77003,0.76928,0.76937,70200000.0
2008-07-03 03:55:00,0.76947,0.76947,0.76886,0.76896,67200000.0
2008-07-03 04:00:00,0.76894,0.76905,0.76851,0.76903,59200000.0
2008-07-03 04:05:00,0.76877,0.76911,0.76841,0.76882,49600000.0
2008-07-03 04:10:00,0.76875,0.76915,0.76875,0.76907,43200000.0
2008-07-03 04:15:00,0.76882,0.76917,0.76837,0.76837,50000000.0
2008-07-03 04:20:00,0.76877,0.76913,0.7684,0.76905,60800000.0
2008-07-03 04:25:00,0.76898,0.76903,0.76852,0.76875,83200000.0
2008-07-03 04:30:00,0.76877,0.76883,0.7684,0.76857,37800000.0
2008-07-03 04:35:00,0.76862,0.76862,0.76803,0.76847,53200000.0
2008-07-03 04:40:00,0.7684,0.76862,0.7684,0.76845,52800000.0
2008-07-03 04:45:00,0.76846,0.76868,0.76825,0.76859,68800000.0
2008-07-03 04:50:00,0.76828,0.76876,0.76822,0.76822,65800000.0
2008-07-03 04:55:00,0.76881,0.76921,0.76881,0.76908,67200000.0
2008-07-03 05:00:00,0.76868,0.76923,0.7686,0.7689,58600000.0
2008-07-03 05:05:00,0.76872,0.7693,0.7687,0.76916,50000000.0
2008-07-03 05:10:00,0.76915,0.76929,0.7687,0.76921,38400000.0
2008-07-03 05:15:00,0.76924,0.76964,0.76917,0.76933,44800000.0
2008-07-03 05:20:00,0.76962,0.77003,0.76922,0.76944,48000000.0
2008-07-03 05:25:00,0.76953,0.76953,0.76915,0.76915,43200000.0
2008-07-03 05:30:00,0.76914,0.76929,0.76893,0.76923,57600000.0
2008-07-03 05:35:00,0.7692,0.7693,0.76881,0.7693,38400000.0
2008-07-03 05:40:00,0.76925,0.76949,0.76894,0.76939,52800000.0
2008-07-03 05:45:00,0.76935,0.76943,0.7688,0.76885,42600000.0
2008-07-03 05:50:00,0.76946,0.76951,0.76934,0.76939,49600000.0
2008-07-03 05:55:00,0.76954,0.76967,0.76893,0.76962,70400000.0
2008-07-03 06:00:00,0.76959,0.77007,0.76892,0.76937,68800000.0
2008-07-03 06:05:00,0.7694,0.76984,0.76848,0.7695,65600000.0
2008-07-03 06:10:00,0.76981,0.76986,0.76951,0.76954,54400000.0
2008-07-03 06:15:00,0.76953,0.77007,0.76953,0.7699,27200000.0
2008-07-03 06:20:00,0.77032,0.77032,0.76964,0.77003,51200000.0
2008-07-03 06:25:00,0.76967,0.7701,0.76966,0.76972,47400000.0
2008-07-03 06:30:00,0.77024,0.77032,0.76973,0.77022,58600000.0
2008-07-03 06:35:00,0.77012,0.77022,0.76872,0.76997,59200000.0
2008-07-03 06:40:00,0.77,0.77028,0.76928,0.76971,58600000.0
2008-07-03 06:45:00,0.76936,0.77013,0.76913,0.77008,64000000.0
2008-07-03 06:50:00,0.76952,0.76958,0.76938,0.76948,58000000.0
2008-07-03 06:55:00,0.76952,0.76972,0.7694,0.76972,36200000.0
2008-07-03 07:00:00,0.76985,0.76994,0.76953,0.76993,62800000.0
2008-07-03 07:05:00,0.76992,0.77006,0.76957,0.76966,56000000.0
2008-07-03 07:10:00,0.76986,0.77001,0.7696,0.76962,50000000.0
2008-07-03 07:15:00,0.77005,0.77011,0.76931,0.76982,59600000.0
2008-07-03 07:20:00,0.76985,0.7699,0.76919,0.76956,48000000.0
2008-07-03 07:25:00,0.7695,0.76989,0.76942,0.76987,66600000.0
2008-07-03 07:30:00,0.76937,0.77017,0.76937,0.77004,72000000.0
2008-07-03 07:35:00,0.77014,0.77017,0.76909,0.77017,65600000.0
2008-07-03 07:40:00,0.77012,0.77021,0.76984,0.76987,68200000.0
2008-07-03 07:45:00,0.76986,0.76993,0.76947,0.76968,70400000.0
2008-07-03 07:50:00,0.76959,0.76978,0.76949,0.76978,58000000.0
2008-07-03 07:55:00,0.7692,0.76975,0.76919,0.76965,56000000.0
2008-07-03 08:00:00,0.7692,0.7697,0.7692,0.76935,62800000.0
2008-07-03 08:05:00,0.76937,0.76982,0.76929,0.76967,68800000.0
2008-07-03 08:10:00,0.77018,0.77026,0.76911,0.76959,51200000.0
2008-07-03 08:15:00,0.76961,0.76969,0.76923,0.76957,50600000.0
2008-07-03 08:20:00,0.76958,0.76983,0.76935,0.76983,48000000.0
2008-07-03 08:25:00,0.76989,0.77024,0.76979,0.77022,68800000.0
2008-07-03 08:30:00,0.77031,0.77039,0.77,0.77014,72000000.0
2008-07-03 08:35:00,0.77017,0.77017,0.76995,0.76997,109800000.0
2008-07-03 08:40:00,0.76983,0.77028,0.76973,0.77014,70200000.0
2008-07-03 08:45:00,0.77011,0.77074,0.77,0.77016,86400000.0
2008-07-03 08:50:00,0.77015,0.7705,0.77006,0.77045,170000000.0
2008-07-03 08:55:00,0.77059,0.7707,0.77018,0.77026,79400000.0
2008-07-03 09:00:00,0.77013,0.77019,0.76978,0.77014,99600000.0
2008-07-03 09:05:00,0.77014,0.77047,0.77014,0.77023,120000000.0
2008-07-03 09:10:00,0.77005,0.7701,0.76945,0.76974,120400000.0
2008-07-03 09:15:00,0.76981,0.77002,0.76962,0.76966,136000000.0
2008-07-03 09:20:00,0.76993,0.76993,0.7695,0.76984,94400000.0
2008-07-03 09:25:00,0.76995,0.76995,0.76961,0.76961,132800000.0
2008-07-03 09:30:00,0.76964,0.76979,0.7692,0.76931,128000000.0
2008-07-03 09:35:00,0.76932,0.77031,0.76932,0.77023,283600000.0
2008-07-03 09:40:00,0.77025,0.77045,0.76976,0.77045,297000000.0
2008-07-03 09:45:00,0.77018,0.77056,0.77017,0.77051,101800000.0
2008-07-03 09:50:00,0.77034,0.77043,0.76983,0.76988,327200000.0
2008-07-03 09:55:00,0.77023,0.77046,0.76963,0.77018,252600000.0
2008-07-03 10:00:00,0.77007,0.77023,0.76992,0.77011,286200000.0
2008-07-03 10:05:00,0.77019,0.7705,0.77006,0.77021,201400000.0
2008-07-03 10:10:00,0.77012,0.77099,0.7701,0.77098,264400000.0
2008-07-03 10:15:00,0.77073,0.77114,0.77053,0.77057,174400000.0
2008-07-03 10:20:00,0.77057,0.77077,0.77046,0.7707,272000000.0
2008-07-03 10:25:00,0.77053,0.77062,0.77018,0.77037,275600000.0
2008-07-03 10:30:00,0.77039,0.77053,0.77002,0.77016,169600000.0
2008-07-03 10:35:00,0.77008,0.77048,0.76991,0.77048,94400000.0
2008-07-03 10:40:00,0.77057,0.77091,0.77057,0.77085,169400000.0
2008-07-03 10:45:00,0.77059,0.77125,0.77059,0.77099,179200000.0
2008-07-03 10:50:00,0.77107,0.77126,0.77051,0.77051,220000000.0
2008-07-03 10:55:00,0.77047,0.77123,0.77042,0.77109,304800000.0
2008-07-03 11:00:00,0.77109,0.77166,0.77109,0.77116,251200000.0
2008-07-03 11:05:00,0.77092,0.77168,0.77056,0.77144,200400000.0
2008-07-03 11:10:00,0.77131,0.77142,0.77091,0.77124,306400000.0
2008-07-03 11:15:00,0.77135,0.77135,0.77069,0.77094,229200000.0
2008-07-03 11:20:00,0.7706,0.77109,0.77002,0.7701,235800000.0
2008-07-03 11:25:00,0.77046,0.77097,0.7703,0.77072,248400000.0
2008-07-03 11:30:00,0.77058,0.77058,0.77004,0.77017,129600000.0
2008-07-03 11:35:00,0.76997,0.77036,0.76991,0.76993,193600000.0
2008-07-03 11:40:00,0.76987,0.77036,0.76969,0.77036,168400000.0
2008-07-03 11:45:00,0.76988,0.77064,0.76987,0.77045,142400000.0
2008-07-03 11:50:00,0.77084,0.77087,0.77038,0.77051,189200000.0
2008-07-03 11:55:00,0.77095,0.77095,0.77009,0.7702,172800000.0
2008-07-03 12:00:00,0.77025,0.77031,0.76974,0.76989,110400000.0
2008-07-03 12:05:00,0.77006,0.77019,0.76975,0.76977,129000000.0
2008-07-03 12:10:00,0.76996,0.77007,0.76963,0.76988,137600000.0
2008-07-03 12:15:00,0.76993,0.77002,0.76957,0.76987,184800000.0
2008-07-03 12:20:00,0.7699,0.77018,0.7698,0.77013,199400000.0
2008-07-03 12:25:00,0.77007,0.77038,0.76866,0.76901,253200000.0
2008-07-03 12:30:00,0.77003,0.7702,0.76898,0.77012,177600000.0
2008-07-03 12:35:00,0.7702,0.7705,0.77005,0.77047,152000000.0
2008-07-03 12:40:00,0.77035,0.771,0.77035,0.771,88000000.0
2008-07-03 12:45:00,0.77089,0.77126,0.77031,0.77112,198400000.0
2008-07-03 12:50:00,0.77112,0.77141,0.77111,0.77141,120800000.0
2008-07-03 12:55:00,0.7714,0.77147,0.77085,0.77085,108600000.0
2008-07-03 13:00:00,0.77072,0.77082,0.77042,0.77054,88000000.0
2008-07-03 13:05:00,0.77053,0.77061,0.77013,0.77022,124600000.0
2008-07-03 13:10:00,0.77023,0.77043,0.77011,0.77016,106400000.0
2008-07-03 13:15:00,0.77015,0.77028,0.76979,0.76982,180200000.0
2008-07-03 13:20:00,0.76951,0.77012,0.76944,0.76974,144000000.0
2008-07-03 13:25:00,0.77,0.77,0.76958,0.76981,140800000.0
2008-07-03 13:30:00,0.76975,0.76989,0.76914,0.76919,207200000.0
2008-07-03 13:35:00,0.76913,0.76936,0.76898,0.76918,126400000.0
2008-07-03 13:40:00,0.76937,0.76979,0.76922,0.76922,86800000.0
2008-07-03 13:45:00,0.7688,0.76928,0.7688,0.7692,101800000.0
2008-07-03 13:50:00,0.7695,0.76967,0.76918,0.76947,92800000.0
2008-07-03 13:55:00,0.7694,0.76951,0.76894,0.76899,139600000.0
2008-07-03 14:00:00,0.76909,0.76959,0.76903,0.76941,71800000.0
2008-07-03 14:05:00,0.76951,0.76951,0.76919,0.76951,113600000.0
2008-07-03 14:10:00,0.76928,0.76968,0.76914,0.7695,137000000.0
2008-07-03 14:15:00,0.76964,0.76964,0.76888,0.76962,91600000.0
2008-07-03 14:20:00,0.76971,0.77034,0.76971,0.77028,70400000.0
2008-07-03 14:25:00,0.77007,0.7704,0.76953,0.76958,72400000.0
2008-07-03 14:30:00,0.76886,0.76995,0.76886,0.76995,64000000.0
2008-07-03 14:35:00,0.7701,0.7701,0.76883,0.76952,62400000.0
2008-07-03 14:40:00,0.76943,0.77023,0.76934,0.77021,77800000.0
2008-07-03 14:45:00,0.77028,0.77058,0.77001,0.77019,57600000.0
2008-07-03 14:50:00,0.77007,0.7704,0.7698,0.76993,72400000.0
2008-07-03 14:55:00,0.77048,0.77115,0.7702,0.77113,60200000.0
2008-07-03 15:00:00,0.77117,0.77138,0.77104,0.7713,70800000.0
2008-07-03 15:05:00,0.77118,0.77124,0.76978,0.76978,70800000.0
2008-07-03 15:10:00,0.76987,0.77011,0.7695,0.76977,67600000.0
2008-07-03 15:15:00,0.76969,0.77005,0.76913,0.76915,72400000.0
2008-07-03 15:20:00,0.76916,0.76944,0.76853,0.76915,68800000.0
2008-07-03 15:25:00,0.76932,0.76996,0.76916,0.76995,62400000.0
2008-07-03 15:30:00,0.76983,0.77001,0.76831,0.7694,62400000.0
2008-07-03 15:35:00,0.76943,0.76964,0.76859,0.76949,72400000.0
2008-07-03 15:40:00,0.76962,0.76962,0.76923,0.76924,81000000.0
2008-07-03 15:45:00,0.76913,0.76955,0.76902,0.76953,77200000.0
2008-07-03 15:50:00,0.76943,0.76971,0.76938,0.76954,66000000.0
2008-07-03 15:55:00,0.76955,0.77009,0.7689,0.76974,75200000.0
2008-07-03 16:00:00,0.76959,0.77009,0.76959,0.76998,59200000.0
2008-07-03 16:05:00,0.77012,0.77039,0.76911,0.77039,70400000.0
2008-07-03 16:10:00,0.77048,0.77067,0.77011,0.77023,67200000.0
2008-07-03 16:15:00,0.7702,0.77064,0.76974,0.77058,70400000.0
2008-07-03 16:20:00,0.77057,0.77064,0.76986,0.77023,67000000.0
2008-07-03 16:25:00,0.77007,0.77037,0.77003,0.77037,75600000.0
2008-07-03 16:30:00,0.77024,0.77032,0.77002,0.77011,60800000.0
2008-07-03 16:35:00,0.76995,0.77019,0.76964,0.77019,62400000.0
2008-07-03 16:40:00,0.77039,0.77051,0.7701,0.77033,64000000.0
2008-07-03 16:45:00,0.77033,0.77039,0.76989,0.77008,72000000.0
2008-07-03 16:50:00,0.77026,0.77085,0.77026,0.77085,63400000.0
2008-07-03 16:55:00,0.77085,0.77203,0.7705,0.77203,65600000.0
2008-07-03 17:00:00,0.77193,0.77195,0.77144,0.77156,70400000.0
2008-07-03 17:05:00,0.77181,0.77205,0.77158,0.77181,67600000.0
2008-07-03 17:10:00,0.77196,0.77246,0.77178,0.77191,68200000.0
2008-07-03 17:15:00,0.77188,0.77235,0.77169,0.77221,73600000.0
2008-07-03 17:20:00,0.77232,0.77256,0.77227,0.77255,62400000.0
2008-07-03 17:25:00,0.77252,0.77254,0.77193,0.77225,67200000.0
2008-07-03 17:30:00,0.77221,0.77226,0.77195,0.77195,65600000.0
2008-07-03 17:35:00,0.77187,0.77191,0.77107,0.77146,67600000.0
2008-07-03 17:40:00,0.77147,0.77149,0.77107,0.77114,68800000.0
2008-07-03 17:45:00,0.77117,0.77152,0.77114,0.77151,68800000.0
2008-07-03 17:50:00,0.77128,0.77174,0.77117,0.77161,68800000.0
2008-07-03 17:55:00,0.77138,0.77172,0.77131,0.77134,72400000.0
2008-07-03 18:00:00,0.77133,0.77179,0.77125,0.77171,68000000.0
2008-07-03 18:05:00,0.77169,0.7718,0.77143,0.77165,59200000.0
2008-07-03 18:10:00,0.77171,0.77187,0.77147,0.77177,60800000.0
2008-07-03 18:15:00,0.77188,0.77237,0.77188,0.77215,75200000.0
2008-07-03 18:20:00,0.77221,0.7724,0.77177,0.77179,54400000.0
2008-07-03 18:25:00,0.77182,0.77184,0.77145,0.77165,65600000.0
2008-07-03 18:30:00,0.77152,0.77165,0.77097,0.771,66000000.0
2008-07-03 18:35:00,0.77104,0.77141,0.77104,0.77125,60800000.0
2008-07-03 18:40:00,0.77122,0.77126,0.77021,0.77126,67000000.0
2008-07-03 18:45:00,0.77118,0.77127,0.77072,0.77119,59200000.0
2008-07-03 18:50:00,0.77081,0.77114,0.77076,0.77082,73600000.0
2008-07-03 18:55:00,0.77093,0.77129,0.77093,0.77101,73600000.0
2008-07-03 19:00:00,0.77096,0.77103,0.77057,0.77064,70400000.0
2008-07-03 19:05:00,0.77058,0.77088,0.76994,0.77074,59600000.0
2008-07-03 19:10:00,0.77071,0.77089,0.77059,0.77079,52200000.0
2008-07-03 19:15:00,0.77088,0.77102,0.77049,0.77067,68800000.0
2008-07-03 19:20:00,0.77063,0.77063,0.77015,0.77034,70400000.0
2008-07-03 19:25:00,0.77032,0.77076,0.76975,0.77068,65600000.0
2008-07-03 19:30:00,0.77023,0.77036,0.77009,0.77032,48400000.0
2008-07-03 19:35:00,0.77036,0.77036,0.76984,0.76995,64000000.0
2008-07-03 19:40:00,0.7697,0.77021,0.76969,0.76969,78200000.0
2008-07-03 19:45:00,0.76985,0.77023,0.76953,0.77023,54400000.0
2008-07-03 19:50:00,0.77021,0.77023,0.76975,0.77011,40000000.0
2008-07-03 19:55:00,0.77002,0.77002,0.76947,0.76974,68800000.0
2008-07-03 20:00:00,0.76983,0.76983,0.76936,0.76958,65000000.0
2008-07-03 20:05:00,0.76962,0.76975,0.76951,0.76967,47400000.0
2008-07-03 20:10:00,0.76963,0.76993,0.7696,0.7697,67600000.0
2008-07-03 20:15:00,0.76966,0.76977,0.76958,0.76967,46400000.0
2008-07-03 20:20:00,0.76966,0.77004,0.76959,0.77002,58400000.0
2008-07-03 20:25:00,0.76994,0.76994,0.7695,0.76952,57600000.0
2008-07-03 20:30:00,0.76972,0.76972,0.76955,0.76957,29800000.0
2008-07-03 20:35:00,0.76958,0.76969,0.76926,0.76951,64000000.0
2008-07-03 20:40:00,0.76933,0.76977,0.76838,0.76977,64000000.0
2008-07-03 20:45:00,0.76978,0.77003,0.76963,0.77,62400000.0
2008-07-03 20:50:00,0.76989,0.76989,0.76954,0.76962,57600000.0
2008-07-03 20:55:00,0.76934,0.76936,0.7683,0.76916,48000000.0
2008-07-03 21:00:00,0.76923,0.76987,0.76902,0.76987,73600000.0
2008-07-03 21:05:00,0.7698,0.77026,0.76929,0.76937,57600000.0
2008-07-03 21:10:00,0.76946,0.76976,0.76923,0.76961,45600000.0
2008-07-03 21:15:00,0.76957,0.76986,0.76955,0.76974,57600000.0
2008-07-03 21:20:00,0.76979,0.77067,0.76965,0.76968,49600000.0
2008-07-03 21:25:00,0.77006,0.77006,0.76884,0.76984,49600000.0
2008-07-03 21:30:00,0.76935,0.77075,0.76935,0.77075,51200000.0
2008-07-03 21:35:00,0.77074,0.77077,0.77043,0.77043,60800000.0
2008-07-03 21:40:00,0.77022,0.77037,0.76924,0.77015,69200000.0
2008-07-03 21:45:00,0.77023,0.77034,0.77006,0.77024,43200000.0
2008-07-03 21:50:00,0.77021,0.77022,0.76993,0.77018,60800000.0
2008-07-03 21:55:00,0.77026,0.77032,0.76974,0.76979,48000000.0
2008-07-03 22:00:00,0.76992,0.77005,0.76959,0.76981,40000000.0
2008-07-03 22:05:00,0.76979,0.76982,0.76926,0.76964,61800000.0
2008-07-03 22:10:00,0.7696,0.77,0.7696,0.76985,35200000.0
2008-07-03 22:15:00,0.76989,0.77003,0.76933,0.77003,28800000.0
2008-07-03 22:20:00,0.76997,0.77004,0.7698,0.77004,51200000.0
2008-07-03 22:25:00,0.76997,0.77011,0.76984,0.7701,54400000.0
2008-07-03 22:30:00,0.77022,0.77094,0.77004,0.77012,60800000.0
2008-07-03 22:35:00,0.76997,0.7702,0.76937,0.76943,49000000.0
2008-07-03 22:40:00,0.76946,0.76967,0.76939,0.76949,56000000.0
2008-07-03 22:45:00,0.76944,0.76975,0.76924,0.76935,68800000.0
2008-07-03 22:50:00,0.7694,0.76946,0.76931,0.76931,61200000.0
2008-07-03 22:55:00,0.76935,0.76953,0.76846,0.76953,70800000.0
2008-07-03 23:00:00,0.76958,0.76964,0.76939,0.76964,62400000.0
2008-07-03 23:05:00,0.76964,0.76974,0.76897,0.76919,59600000.0
2008-07-03 23:10:00,0.76938,0.76966,0.76905,0.76964,62800000.0
2008-07-03 23:15:00,0.76962,0.76973,0.76913,0.76971,56000000.0
2008-07-03 23:20:00,0.76974,0.77004,0.76881,0.76948,62400000.0
2008-07-03 23:25:00,0.76948,0.76993,0.76942,0.76973,43200000.0
2008-07-03 23:30:00,0.76988,0.76988,0.76945,0.76948,40400000.0
2008-07-03 23:35:00,0.76947,0.7698,0.7692,0.7697,54400000.0
2008-07-03 23:40:00,0.76933,0.76964,0.76895,0.76941,32000000.0
2008-07-03 23:45:00,0.7695,0.76968,0.76927,0.76931,37800000.0
2008-07-03 23:50:00,0.76932,0.76978,0.7691,0.76968,28800000.0
2008-07-03 23:55:00,0.76928,0.7695,0.76889,0.76889,41000000.0
2008-07-04 00:00:00,0.76889,0.7699,0.76887,0.76892,57600000.0
2008-07-04 00:05:00,0.76907,0.76967,0.76905,0.76938,60800000.0
2008-07-04 00:10:00,0.76911,0.7695,0.76841,0.76943,62400000.0
2008-07-04 00:15:00,0.76938,0.76954,0.76819,0.7691,57000000.0
2008-07-04 00:20:00,0.76936,0.76936,0.76886,0.76887,49600000.0
2008-07-04 00:25:00,0.7688,0.76914,0.7688,0.76892,43200000.0
2008-07-04 00:30:00,0.76876,0.76911,0.76876,0.76895,38400000.0
2008-07-04 00:35:00,0.7689,0.7693,0.76871,0.7693,57600000.0
2008-07-04 00:40:00,0.7693,0.7693,0.76871,0.76908,65600000.0
2008-07-04 00:45:00,0.76914,0.76923,0.76851,0.76884,57600000.0
2008-07-04 00:50:00,0.76896,0.76906,0.76866,0.76868,70800000.0
2008-07-04 00:55:00,0.76872,0.76916,0.76855,0.76887,59200000.0
2008-07-04 01:00:00,0.76868,0.76924,0.76868,0.76905,62400000.0
2008-07-04 01:05:00,0.76893,0.76914,0.76846,0.76862,62400000.0
2008-07-04 01:10:00,0.76865,0.76888,0.76845,0.76855,59200000.0
2008-07-04 01:15:00,0.76856,0.76856,0.76825,0.76843,59200000.0
2008-07-04 01:20:00,0.76849,0.76859,0.76829,0.76831,56000000.0
2008-07-04 01:25:00,0.76833,0.76858,0.76817,0.76848,59200000.0
2008-07-04 01:30:00,0.76735,0.76848,0.76735,0.76843,59200000.0
2008-07-04 01:35:00,0.76843,0.76865,0.76735,0.76846,54400000.0
2008-07-04 01:40:00,0.76848,0.7687,0.76846,0.76846,52800000.0
2008-07-04 01:45:00,0.76872,0.76906,0.76827,0.76897,59200000.0
2008-07-04 01:50:00,0.76865,0.76909,0.76849,0.76908,49600000.0
2008-07-04 01:55:00,0.76905,0.7692,0.76876,0.76876,62400000.0
2008-07-04 02:00:00,0.76849,0.7687,0.76798,0.76848,53200000.0
2008-07-04 02:05:00,0.76867,0.76901,0.76849,0.76901,57600000.0
2008-07-04 02:10:00,0.76886,0.7693,0.76854,0.76854,46400000.0
2008-07-04 02:15:00,0.76852,0.76911,0.76852,0.76906,54800000.0
2008-07-04 02:20:00,0.7687,0.76942,0.7687,0.76942,59200000.0
2008-07-04 02:25:00,0.76951,0.76951,0.76881,0.76884,56000000.0
2008-07-04 02:30:00,0.76874,0.7689,0.76829,0.76837,52800000.0
2008-07-04 02:35:00,0.76889,0.76903,0.76809,0.7685,59200000.0
2008-07-04 02:40:00,0.76853,0.76863,0.7681,0.76863,46400000.0
2008-07-04 02:45:00,0.76836,0.76916,0.76794,0.76882,67200000.0
2008-07-04 02:50:00,0.76872,0.76879,0.76857,0.76871,43200000.0
2008-07-04 02:55:00,0.76878,0.76919,0.7686,0.7688,56000000.0
2008-07-04 03:00:00,0.76881,0.76881,0.76838,0.76868,59200000.0
2008-07-04 03:05:00,0.76838,0.76889,0.76838,0.76868,58000000.0
2008-07-04 03:10:00,0.76868,0.7688,0.76856,0.76878,71400000.0
2008-07-04 03:15:00,0.76824,0.76871,0.76824,0.76832,60800000.0
2008-07-04 03:20:00,0.76828,0.76838,0.76721,0.76831,62800000.0
2008-07-04 03:25:00,0.76839,0.76839,0.76768,0.76768,48000000.0
2008-07-04 03:30:00,0.76763,0.7682,0.76763,0.7681,46400000.0
2008-07-04 03:35:00,0.76796,0.76861,0.76796,0.76825,57600000.0
2008-07-04 03:40:00,0.76851,0.76858,0.76819,0.76842,54400000.0
2008-07-04 03:45:00,0.76822,0.76886,0.76802,0.7688,54400000.0
2008-07-04 03:50:00,0.76793,0.76831,0.76765,0.76797,43200000.0
2008-07-04 03:55:00,0.76812,0.76844,0.76809,0.76841,60800000.0
2008-07-04 04:00:00,0.76837,0.76837,0.76809,0.76812,48000000.0
2008-07-04 04:05:00,0.76841,0.7686,0.76813,0.7686,36800000.0
2008-07-04 04:10:00,0.7686,0.76896,0.76838,0.76896,63200000.0
2008-07-04 04:15:00,0.76899,0.76899,0.76843,0.76854,62800000.0
2008-07-04 04:20:00,0.76886,0.76897,0.76854,0.76885,48000000.0
2008-07-04 04:25:00,0.76859,0.76882,0.76835,0.76869,83200000.0
2008-07-04 04:30:00,0.76863,0.76867,0.76835,0.76848,35200000.0
2008-07-04 04:35:00,0.769,0.769,0.76803,0.76876,56400000.0
2008-07-04 04:40:00,0.7684,0.76864,0.76836,0.76847,33600000.0
2008-07-04 04:45:00,0.76868,0.76878,0.76843,0.76864,62400000.0
2008-07-04 04:50:00,0.76874,0.76884,0.76861,0.76866,65600000.0
2008-07-04 04:55:00,0.76873,0.76898,0.76845,0.76888,67200000.0
2008-07-04 05:00:00,0.76876,0.769,0.76856,0.76863,59200000.0
2008-07-04 05:05:00,0.76857,0.76882,0.7685,0.76867,62400000.0
2008-07-04 05:10:00,0.7681,0.7682,0.7681,0.76815,12800000.0
2008-07-04 05:15:00,0.76847,0.76918,0.7684,0.76911,28800000.0
2008-07-04 05:20:00,0.76857,0.76868,0.76817,0.76844,52800000.0
2008-07-04 05:25:00,0.76854,0.76899,0.76787,0.76893,51200000.0
2008-07-04 05:30:00,0.76787,0.76915,0.76787,0.76906,36800000.0
2008-07-04 05:35:00,0.76858,0.76892,0.7679,0.76797,40000000.0
2008-07-04 05:40:00,0.76842,0.76864,0.76832,0.76861,51600000.0
2008-07-04 05:45:00,0.76845,0.76862,0.76816,0.76848,72000000.0
2008-07-04 05:50:00,0.7685,0.7685,0.76792,0.7681,49600000.0
2008-07-04 05:55:00,0.7682,0.7685,0.76815,0.76845,59200000.0
2008-07-04 06:00:00,0.7679,0.76921,0.7678,0.76916,52800000.0
2008-07-04 06:05:00,0.76877,0.7688,0.76711,0.76835,25600000.0
2008-07-04 06:10:00,0.76857,0.76865,0.76844,0.76844,48000000.0
2008-07-04 06:15:00,0.76814,0.76855,0.7681,0.76845,68800000.0
2008-07-04 06:20:00,0.76907,0.76916,0.76787,0.76788,40000000.0
2008-07-04 06:25:00,0.76832,0.76875,0.76807,0.76872,36800000.0
2008-07-04 06:30:00,0.76825,0.76876,0.76825,0.76827,44800000.0
2008-07-04 06:35:00,0.76857,0.76857,0.76733,0.76852,46400000.0
2008-07-04 06:40:00,0.76851,0.7687,0.76823,0.7687,48000000.0
2008-07-04 06:45:00,0.76875,0.76875,0.76827,0.76834,74600000.0
2008-07-04 06:50:00,0.76849,0.76873,0.76846,0.7686,57600000.0
2008-07-04 06:55:00,0.76858,0.7689,0.7683,0.76844,32000000.0
2008-07-04 07:00:00,0.7687,0.76881,0.76835,0.76874,54400000.0
2008-07-04 07:05:00,0.7684,0.76873,0.76825,0.76837,47200000.0
2008-07-04 07:10:00,0.76864,0.76879,0.76815,0.76873,40400000.0
2008-07-04 07:15:00,0.76871,0.76895,0.76859,0.76893,59600000.0
2008-07-04 07:20:00,0.76874,0.76951,0.76863,0.76927,63400000.0
2008-07-04 07:25:00,0.76887,0.76968,0.76855,0.76912,67200000.0
2008-07-04 07:30:00,0.76864,0.76921,0.76864,0.76889,72000000.0
2008-07-04 07:35:00,0.76928,0.76938,0.76791,0.769,54800000.0
2008-07-04 07:40:00,0.76892,0.76918,0.76847,0.76907,60200000.0
2008-07-04 07:45:00,0.76876,0.76914,0.76876,0.76898,57600000.0
2008-07-04 07:50:00,0.76883,0.7692,0.76869,0.76895,57600000.0
2008-07-04 07:55:00,0.76897,0.76919,0.76881,0.76891,56000000.0
2008-07-04 08:00:00,0.76849,0.76927,0.76849,0.76927,62400000.0
2008-07-04 08:05:00,0.76932,0.76962,0.76877,0.76955,68200000.0
2008-07-04 08:10:00,0.76959,0.76986,0.76956,0.7698,67200000.0
2008-07-04 08:15:00,0.76986,0.76986,0.76927,0.76935,43200000.0
2008-07-04 08:20:00,0.7697,0.76979,0.76915,0.76974,48000000.0
2008-07-04 08:25:00,0.76979,0.76983,0.76917,0.76928,67600000.0
2008-07-04 08:30:00,0.7695,0.7695,0.76883,0.76912,59200000.0
2008-07-04 08:35:00,0.76934,0.76936,0.76862,0.76868,110400000.0
2008-07-04 08:40:00,0.76919,0.76925,0.76897,0.76901,70400000.0
2008-07-04 08:45:00,0.76922,0.77009,0.76922,0.76991,90000000.0
2008-07-04 08:50:00,0.76988,0.76988,0.76934,0.76934,169600000.0
2008-07-04 08:55:00,0.76918,0.7696,0.76898,0.7696,80000000.0
2008-07-04 09:00:00,0.76943,0.76961,0.76911,0.76958,100800000.0
2008-07-04 09:05:00,0.76961,0.76973,0.76949,0.76965,120000000.0
2008-07-04 09:10:00,0.76972,0.7704,0.76968,0.76997,120400000.0
2008-07-04 09:15:00,0.76992,0.77023,0.76985,0.76985,137200000.0
2008-07-04 09:20:00,0.76991,0.77016,0.76945,0.77007,94400000.0
2008-07-04 09:25:00,0.77011,0.77022,0.76992,0.77022,133200000.0
2008-07-04 09:30:00,0.77022,0.77023,0.76967,0.76996,128400000.0
2008-07-04 09:35:00,0.76951,0.76998,0.76951,0.76973,283600000.0
2008-07-04 09:40:00,0.76971,0.76998,0.76946,0.76946,298000000.0
2008-07-04 09:45:00,0.76939,0.76939,0.76905,0.76925,102400000.0
2008-07-04 09:50:00,0.76932,0.76992,0.76932,0.76987,328600000.0
2008-07-04 09:55:00,0.76983,0.76996,0.76952,0.76996,253200000.0
2008-07-04 10:00:00,0.76993,0.77011,0.76975,0.77009,250000000.0
2008-07-04 10:05:00,0.77006,0.77016,0.76992,0.76997,200400000.0
2008-07-04 10:10:00,0.76997,0.76997,0.7693,0.7693,264800000.0
2008-07-04 10:15:00,0.76877,0.76954,0.76877,0.76913,174400000.0
2008-07-04 10:20:00,0.76905,0.76942,0.76887,0.76925,271800000.0
2008-07-04 10:25:00,0.76955,0.76963,0.76903,0.76903,274000000.0
2008-07-04 10:30:00,0.76953,0.76953,0.76898,0.76919,170400000.0
2008-07-04 10:35:00,0.76935,0.76955,0.76917,0.76917,94800000.0
2008-07-04 10:40:00,0.76912,0.76912,0.76875,0.76883,170000000.0
2008-07-04 10:45:00,0.76884,0.76903,0.76871,0.76879,180000000.0
2008-07-04 10:50:00,0.76886,0.7692,0.76886,0.769,218400000.0
2008-07-04 10:55:00,0.76916,0.76929,0.76889,0.76901,303200000.0
2008-07-04 11:00:00,0.7688,0.76911,0.76863,0.76875,251600000.0
2008-07-04 11:05:00,0.76878,0.76893,0.76785,0.76785,198800000.0
2008-07-04 11:10:00,0.76778,0.76798,0.76674,0.76674,305600000.0
2008-07-04 11:15:00,0.76686,0.76742,0.76684,0.76708,229200000.0
2008-07-04 11:20:00,0.76737,0.76775,0.76708,0.76775,246400000.0
2008-07-04 11:25:00,0.76788,0.76841,0.76788,0.76833,248600000.0
2008-07-04 11:30:00,0.76785,0.76851,0.76785,0.76851,129000000.0
2008-07-04 11:35:00,0.76842,0.76851,0.768,0.76816,193600000.0
2008-07-04 11:40:00,0.76819,0.76855,0.76819,0.76835,168200000.0
2008-07-04 11:45:00,0.76855,0.76855,0.76782,0.76835,142800000.0
2008-07-04 11:50:00,0.76844,0.76867,0.76836,0.76845,188800000.0
2008-07-04 11:55:00,0.76849,0.76864,0.768,0.76833,213800000.0
2008-07-04 12:00:00,0.76847,0.76849,0.76815,0.76824,110400000.0
2008-07-04 12:05:00,0.76822,0.76858,0.76807,0.76843,130000000.0
2008-07-04 12:10:00,0.76889,0.76904,0.76842,0.76851,86800000.0
2008-07-04 12:15:00,0.76852,0.76881,0.76841,0.7688,135600000.0
2008-07-04 12:20:00,0.76887,0.76892,0.7686,0.76889,199800000.0
2008-07-04 12:25:00,0.76889,0.76906,0.76755,0.76777,253600000.0
2008-07-04 12:30:00,0.76875,0.7692,0.76772,0.76906,177600000.0
2008-07-04 12:35:00,0.76907,0.7695,0.76865,0.7695,152800000.0
2008-07-04 12:40:00,0.7694,0.7694,0.76907,0.76907,88000000.0
2008-07-04 12:45:00,0.76911,0.76935,0.76873,0.76886,197200000.0
2008-07-04 12:50:00,0.76897,0.76897,0.76854,0.7688,120000000.0
2008-07-04 12:55:00,0.76889,0.76918,0.76857,0.76915,108800000.0
2008-07-04 13:00:00,0.76914,0.76921,0.76863,0.76904,88800000.0
2008-07-04 13:05:00,0.76904,0.76925,0.76902,0.76917,124200000.0
2008-07-04 13:10:00,0.76923,0.7697,0.76923,0.76933,105600000.0
2008-07-04 13:15:00,0.76966,0.76973,0.76929,0.76945,179600000.0
2008-07-04 13:20:00,0.76938,0.76962,0.76916,0.7694,144400000.0
2008-07-04 13:25:00,0.7696,0.76969,0.76929,0.76951,140200000.0
2008-07-04 13:30:00,0.76897,0.7701,0.76885,0.77003,164800000.0
2008-07-04 13:35:00,0.76958,0.76958,0.7689,0.7689,126400000.0
2008-07-04 13:40:00,0.76916,0.7692,0.76878,0.7688,92800000.0
2008-07-04 13:45:00,0.76916,0.76925,0.7688,0.76912,102200000.0
2008-07-04 13:50:00,0.76887,0.76934,0.76871,0.76871,92200000.0
2008-07-04 13:55:00,0.76856,0.76863,0.7681,0.7684,138400000.0
2008-07-04 14:00:00,0.76851,0.76852,0.76793,0.7681,72000000.0
2008-07-04 14:05:00,0.76834,0.76893,0.76834,0.76872,114000000.0
2008-07-04 14:10:00,0.76879,0.7694,0.76879,0.76935,138000000.0
2008-07-04 14:15:00,0.7694,0.7694,0.76901,0.76905,91200000.0
2008-07-04 14:20:00,0.76907,0.76939,0.769,0.76913,69800000.0
2008-07-04 14:25:00,0.76935,0.7701,0.76912,0.77,71400000.0
2008-07-04 14:30:00,0.76997,0.77006,0.76937,0.76989,64000000.0
2008-07-04 14:35:00,0.76993,0.76998,0.76949,0.76978,61800000.0
2008-07-04 14:40:00,0.76972,0.77015,0.76969,0.76996,78800000.0
2008-07-04 14:45:00,0.77011,0.77017,0.76985,0.77013,58000000.0
2008-07-04 14:50:00,0.77013,0.77024,0.76973,0.76983,71400000.0
2008-07-04 14:55:00,0.76993,0.76993,0.76943,0.76966,61200000.0
2008-07-04 15:00:00,0.76983,0.77011,0.76983,0.76994,70400000.0
2008-07-04 15:05:00,0.76989,0.76998,0.7694,0.76965,70400000.0
2008-07-04 15:10:00,0.76983,0.77022,0.76983,0.76995,67200000.0
2008-07-04 15:15:00,0.76994,0.77,0.76929,0.76959,72000000.0
2008-07-04 15:20:00,0.76972,0.76999,0.76946,0.76971,69200000.0
2008-07-04 15:25:00,0.76959,0.76979,0.7693,0.76972,47800000.0
2008-07-04 15:30:00,0.76974,0.77023,0.76895,0.76983,62800000.0
2008-07-04 15:35:00,0.76983,0.77055,0.76917,0.77,71400000.0
2008-07-04 15:40:00,0.77007,0.77007,0.76953,0.76993,81000000.0
2008-07-04 15:45:00,0.76991,0.77037,0.76991,0.77022,76800000.0
2008-07-04 15:50:00,0.7705,0.77133,0.7705,0.77126,65000000.0
2008-07-04 15:55:00,0.77143,0.7717,0.77003,0.7717,75600000.0
2008-07-04 16:00:00,0.77161,0.77161,0.77105,0.77127,59600000.0
2008-07-04 16:05:00,0.77123,0.77148,0.77025,0.77135,70800000.0
2008-07-04 16:10:00,0.77142,0.77243,0.77142,0.77185,67200000.0
2008-07-04 16:15:00,0.77158,0.77169,0.77128,0.77169,70400000.0
2008-07-04 16:20:00,0.7713,0.77197,0.7713,0.77197,67600000.0
2008-07-04 16:25:00,0.77182,0.77189,0.77141,0.77162,75200000.0
2008-07-04 16:30:00,0.7719,0.77194,0.77157,0.7717,60800000.0
2008-07-04 16:35:00,0.77141,0.77154,0.77113,0.77136,61800000.0
2008-07-04 16:40:00,0.77146,0.7715,0.77077,0.77133,64000000.0
2008-07-04 16:45:00,0.77114,0.7714,0.77104,0.77115,72000000.0
2008-07-04 16:50:00,0.77115,0.77156,0.77115,0.77156,64000000.0
2008-07-04 16:55:00,0.7716,0.77177,0.77105,0.77164,65600000.0
2008-07-04 17:00:00,0.77165,0.77213,0.77149,0.77208,70200000.0
2008-07-04 17:05:00,0.77221,0.77242,0.77203,0.77221,54400000.0
2008-07-04 17:10:00,0.77205,0.77228,0.77155,0.77176,69200000.0
2008-07-04 17:15:00,0.77178,0.77214,0.77176,0.77176,73600000.0
2008-07-04 17:20:00,0.77182,0.77201,0.77165,0.77174,62400000.0
2008-07-04 17:25:00,0.77173,0.77183,0.77117,0.77152,67200000.0
2008-07-04 17:30:00,0.77145,0.77145,0.77082,0.77122,65600000.0
2008-07-04 17:35:00,0.77101,0.77173,0.77101,0.77127,67200000.0
2008-07-04 17:40:00,0.77117,0.77119,0.77092,0.77117,69200000.0
2008-07-04 17:45:00,0.77086,0.77125,0.77074,0.77113,68800000.0
2008-07-04 17:50:00,0.77067,0.77095,0.77054,0.77077,68800000.0
2008-07-04 17:55:00,0.77066,0.77092,0.77066,0.77072,71400000.0
2008-07-04 18:00:00,0.77067,0.77074,0.77038,0.77062,66600000.0
2008-07-04 18:05:00,0.7708,0.77115,0.77074,0.7711,60000000.0
2008-07-04 18:10:00,0.77119,0.77123,0.77096,0.77109,56000000.0
2008-07-04 18:15:00,0.77117,0.77117,0.77094,0.77101,74600000.0
2008-07-04 18:20:00,0.77146,0.77257,0.77146,0.77221,54400000.0
2008-07-04 18:25:00,0.77212,0.77291,0.7721,0.77228,65600000.0
2008-07-04 18:30:00,0.77219,0.77319,0.77184,0.7722,66000000.0
2008-07-04 18:35:00,0.77251,0.77278,0.77239,0.77246,60800000.0
2008-07-04 18:40:00,0.77251,0.77257,0.77139,0.77242,67600000.0
2008-07-04 18:45:00,0.77208,0.77246,0.77186,0.77196,59200000.0
2008-07-04 18:50:00,0.77256,0.7726,0.7716,0.77175,81600000.0
2008-07-04 18:55:00,0.77163,0.77175,0.77157,0.77171,48400000.0
2008-07-04 19:00:00,0.77183,0.77286,0.77174,0.77271,54400000.0
2008-07-04 19:05:00,0.77279,0.77279,0.77225,0.77273,58600000.0
2008-07-04 19:10:00,0.77275,0.77304,0.77259,0.77289,70400000.0
2008-07-04 19:15:00,0.77301,0.77324,0.7727,0.77292,56000000.0
2008-07-04 19:20:00,0.77284,0.77448,0.77284,0.77314,70400000.0
2008-07-04 19:25:00,0.77338,0.7734,0.7728,0.77307,49600000.0
2008-07-04 19:30:00,0.77322,0.77322,0.77284,0.77295,60800000.0
2008-07-04 19:35:00,0.77327,0.77328,0.77272,0.77293,56000000.0
2008-07-04 19:40:00,0.77284,0.77301,0.77259,0.77259,77800000.0
2008-07-04 19:45:00,0.77301,0.77301,0.7725,0.77257,48000000.0
2008-07-04 19:50:00,0.77242,0.77317,0.77242,0.77317,37800000.0
2008-07-04 19:55:00,0.77337,0.77381,0.77337,0.77377,68800000.0
2008-07-04 20:00:00,0.77381,0.77381,0.77306,0.77339,64400000.0
2008-07-04 20:05:00,0.77339,0.77348,0.77313,0.77323,62800000.0
2008-07-04 20:10:00,0.77319,0.77377,0.77319,0.77377,45800000.0
2008-07-04 20:15:00,0.77357,0.7738,0.77356,0.77356,25600000.0
2008-07-04 20:20:00,0.77344,0.77377,0.77342,0.77377,57600000.0
2008-07-04 20:25:00,0.77378,0.77395,0.77342,0.77348,57600000.0
2008-07-04 20:30:00,0.77358,0.77363,0.7735,0.77363,30800000.0
2008-07-04 20:35:00,0.7737,0.77389,0.77352,0.77388,41600000.0
2008-07-04 20:40:00,0.77391,0.77391,0.77284,0.77388,44800000.0
2008-07-04 20:45:00,0.77383,0.77389,0.77346,0.77389,40000000.0
2008-07-04 20:50:00,0.77411,0.77413,0.77385,0.77392,46400000.0
2008-07-04 20:55:00,0.77387,0.77394,0.77246,0.77355,28800000.0
2008-07-04 21:00:00,0.77415,0.77415,0.77355,0.77366,44800000.0
2008-07-04 21:05:00,0.77377,0.77406,0.77374,0.77405,57600000.0
2008-07-04 21:10:00,0.77416,0.77416,0.77355,0.77386,33600000.0
2008-07-04 21:15:00,0.77377,0.77389,0.77373,0.77376,44800000.0
2008-07-04 21:20:00,0.77385,0.77404,0.77385,0.77404,29200000.0
2008-07-04 21:25:00,0.77493,0.77494,0.77352,0.77397,22400000.0
2008-07-04 21:30:00,0.77398,0.774,0.77365,0.7737,30400000.0
2008-07-04 21:35:00,0.77397,0.77398,0.77331,0.77331,22400000.0
2008-07-04 21:40:00,0.77335,0.77396,0.77261,0.77382,58000000.0
2008-07-04 21:45:00,0.7739,0.7739,0.77339,0.77339,11200000.0
2008-07-04 21:50:00,0.77318,0.77357,0.77318,0.77351,61200000.0
2008-07-04 21:55:00,0.77365,0.77365,0.7733,0.7736,36800000.0
2008-07-04 22:00:00,0.77361,0.77361,0.77294,0.77294,51200000.0
2008-07-04 22:05:00,0.77291,0.77293,0.77248,0.77249,51200000.0
2008-07-04 22:10:00,0.77235,0.77255,0.77221,0.77237,41600000.0
2008-07-04 22:15:00,0.7722,0.77274,0.77218,0.77227,21200000.0
2008-07-04 22:20:00,0.77261,0.77261,0.77205,0.77208,30400000.0
2008-07-04 22:25:00,0.77248,0.77286,0.7724,0.77259,55200000.0
2008-07-04 22:30:00,0.77245,0.77265,0.77156,0.77234,52800000.0
2008-07-04 22:35:00,0.77205,0.77295,0.77193,0.77295,50000000.0
2008-07-04 22:40:00,0.773,0.77325,0.77214,0.77214,44800000.0
2008-07-04 22:45:00,0.77196,0.7734,0.77196,0.77212,70400000.0
2008-07-04 22:50:00,0.77207,0.77217,0.77187,0.77187,49600000.0
2008-07-04 22:55:00,0.77219,0.77313,0.77084,0.77181,52800000.0
2008-07-06 23:00:00,0.77175,0.77316,0.7716,0.77168,33600000.0
2008-07-06 23:05:00,0.772,0.7737,0.77196,0.7737,51400000.0
2008-07-06 23:10:00,0.77379,0.77387,0.77309,0.77326,38400000.0
2008-07-06 23:15:00,0.77335,0.77351,0.77276,0.77323,45800000.0
2008-07-06 23:20:00,0.7734,0.77369,0.77252,0.77295,62400000.0
2008-07-06 23:25:00,0.77312,0.77321,0.77289,0.77307,12800000.0
2008-07-06 23:30:00,0.77287,0.77293,0.77225,0.77247,40000000.0
2008-07-06 23:35:00,0.77249,0.77262,0.7718,0.7718,67600000.0
2008-07-06 23:40:00,0.77238,0.7724,0.77205,0.77221,40000000.0
2008-07-06 23:45:00,0.77211,0.77218,0.77175,0.77216,48000000.0
2008-07-06 23:50:00,0.7722,0.77228,0.77181,0.77198,53200000.0
2008-07-06 23:55:00,0.77211,0.77258,0.77211,0.77258,62400000.0
2008-07-07 00:00:00,0.77252,0.77288,0.77233,0.77288,57600000.0
2008-07-07 00:05:00,0.77262,0.77365,0.7724,0.77254,67600000.0
2008-07-07 00:10:00,0.7727,0.7727,0.77233,0.77256,25600000.0
2008-07-07 00:15:00,0.77245,0.77277,0.77175,0.77277,34600000.0
2008-07-07 00:20:00,0.77272,0.77322,0.77271,0.7729,46400000.0
2008-07-07 00:25:00,0.77321,0.77338,0.77285,0.77334,61200000.0
2008-07-07 00:30:00,0.77321,0.77336,0.77255,0.77258,43600000.0
2008-07-07 00:35:00,0.77272,0.77283,0.77243,0.7727,65600000.0
2008-07-07 00:40:00,0.77283,0.77303,0.77271,0.77285,54400000.0
2008-07-07 00:45:00,0.7726,0.77263,0.77187,0.77187,51200000.0
2008-07-07 00:50:00,0.77212,0.77298,0.77202,0.77207,43200000.0
2008-07-07 00:55:00,0.77184,0.77215,0.7717,0.77215,39800000.0
2008-07-07 01:00:00,0.77195,0.7721,0.7718,0.77202,75600000.0
2008-07-07 01:05:00,0.77201,0.77226,0.77176,0.77197,46400000.0
2008-07-07 01:10:00,0.77215,0.77256,0.77209,0.77209,33200000.0
2008-07-07 01:15:00,0.7727,0.7727,0.772,0.77234,35200000.0
2008-07-07 01:20:00,0.77225,0.7727,0.7722,0.77256,35200000.0
2008-07-07 01:25:00,0.77324,0.77327,0.77207,0.77219,57600000.0
2008-07-07 01:30:00,0.77113,0.77223,0.77113,0.77217,36800000.0
2008-07-07 01:35:00,0.77213,0.77236,0.77116,0.77229,54400000.0
2008-07-07 01:40:00,0.77233,0.77272,0.77198,0.77259,59200000.0
2008-07-07 01:45:00,0.77177,0.77205,0.77145,0.77205,59200000.0
2008-07-07 01:50:00,0.77211,0.77219,0.77207,0.77218,36800000.0
2008-07-07 01:55:00,0.77226,0.77239,0.77175,0.77207,62400000.0
2008-07-07 02:00:00,0.77148,0.77204,0.77143,0.77177,52200000.0
2008-07-07 02:05:00,0.77199,0.77215,0.77193,0.772,41600000.0
2008-07-07 02:10:00,0.77207,0.77207,0.77173,0.77196,21200000.0
2008-07-07 02:15:00,0.77183,0.77219,0.77173,0.77187,54400000.0
2008-07-07 02:20:00,0.7714,0.77203,0.7714,0.77203,48000000.0
2008-07-07 02:25:00,0.77205,0.77238,0.772,0.77212,56800000.0
2008-07-07 02:30:00,0.7721,0.77213,0.7718,0.77199,44800000.0
2008-07-07 02:35:00,0.77208,0.77218,0.77172,0.77187,50000000.0
2008-07-07 02:40:00,0.77183,0.77227,0.77171,0.77223,62400000.0
2008-07-07 02:45:00,0.77231,0.77256,0.77133,0.77224,67200000.0
2008-07-07 02:50:00,0.77221,0.77254,0.77213,0.77238,60800000.0
2008-07-07 02:55:00,0.7722,0.7722,0.77161,0.77165,62400000.0
2008-07-07 03:00:00,0.77177,0.77289,0.77157,0.77274,56000000.0
2008-07-07 03:05:00,0.77215,0.77226,0.77189,0.77214,57000000.0
2008-07-07 03:10:00,0.7721,0.77216,0.77166,0.77182,72000000.0
2008-07-07 03:15:00,0.77187,0.77193,0.77149,0.77154,60800000.0
2008-07-07 03:20:00,0.77146,0.77201,0.77093,0.77195,74000000.0
2008-07-07 03:25:00,0.77161,0.77201,0.77134,0.77134,41600000.0
2008-07-07 03:30:00,0.77166,0.77172,0.77142,0.7715,34600000.0
2008-07-07 03:35:00,0.7716,0.77212,0.77136,0.77161,52800000.0
2008-07-07 03:40:00,0.77157,0.77166,0.77136,0.77138,53600000.0
2008-07-07 03:45:00,0.77138,0.77174,0.77118,0.77118,57600000.0
2008-07-07 03:50:00,0.77091,0.77123,0.77071,0.771,70400000.0
2008-07-07 03:55:00,0.7713,0.77145,0.77093,0.77129,60200000.0
2008-07-07 04:00:00,0.77129,0.77131,0.771,0.77108,59600000.0
2008-07-07 04:05:00,0.77115,0.77134,0.77079,0.77094,37800000.0
2008-07-07 04:10:00,0.77107,0.77117,0.77067,0.77075,38400000.0
2008-07-07 04:15:00,0.7711,0.77144,0.77098,0.77135,74000000.0
2008-07-07 04:20:00,0.77138,0.77205,0.77105,0.77111,64000000.0
2008-07-07 04:25:00,0.7711,0.77164,0.77103,0.77164,72400000.0
2008-07-07 04:30:00,0.77197,0.77221,0.77144,0.7715,46400000.0
2008-07-07 04:35:00,0.77162,0.77162,0.77139,0.77147,62800000.0
2008-07-07 04:40:00,0.77134,0.77153,0.7713,0.77139,43200000.0
2008-07-07 04:45:00,0.77146,0.7716,0.77112,0.77121,74800000.0
2008-07-07 04:50:00,0.77103,0.77145,0.77082,0.77139,65600000.0
2008-07-07 04:55:00,0.7714,0.77166,0.77117,0.7716,67600000.0
2008-07-07 05:00:00,0.77158,0.77196,0.77149,0.77157,58600000.0
2008-07-07 05:05:00,0.77153,0.77213,0.77152,0.77196,62800000.0
2008-07-07 05:10:00,0.77169,0.77199,0.7716,0.7716,51200000.0
2008-07-07 05:15:00,0.77193,0.77206,0.77137,0.77196,44800000.0
2008-07-07 05:20:00,0.77175,0.77185,0.77153,0.77153,38400000.0
2008-07-07 05:25:00,0.77155,0.7723,0.77147,0.77216,27200000.0
2008-07-07 05:30:00,0.77125,0.7717,0.77113,0.77156,40000000.0
2008-07-07 05:35:00,0.77225,0.77232,0.77141,0.77146,48000000.0
2008-07-07 05:40:00,0.77131,0.77165,0.77131,0.77148,65000000.0
2008-07-07 05:45:00,0.77146,0.77174,0.77141,0.77166,72000000.0
2008-07-07 05:50:00,0.77173,0.77177,0.77149,0.77154,54400000.0
2008-07-07 05:55:00,0.77162,0.77163,0.77139,0.77154,51600000.0
2008-07-07 06:00:00,0.7711,0.77172,0.771,0.77147,37800000.0
2008-07-07 06:05:00,0.77148,0.7717,0.77049,0.77161,59200000.0
2008-07-07 06:10:00,0.77157,0.77174,0.77148,0.77168,43200000.0
2008-07-07 06:15:00,0.77188,0.77254,0.77163,0.77187,40000000.0
2008-07-07 06:20:00,0.77187,0.77188,0.77158,0.77161,50000000.0
2008-07-07 06:25:00,0.77156,0.77169,0.77142,0.77161,44800000.0
2008-07-07 06:30:00,0.77171,0.77176,0.77118,0.77118,59200000.0
2008-07-07 06:35:00,0.77119,0.77145,0.77024,0.77113,59000000.0
2008-07-07 06:40:00,0.77113,0.7713,0.77104,0.77117,48000000.0
2008-07-07 06:45:00,0.77068,0.77115,0.77063,0.77098,75200000.0
2008-07-07 06:50:00,0.77097,0.77142,0.77097,0.77142,57600000.0
2008-07-07 06:55:00,0.77142,0.77142,0.77096,0.77106,35200000.0
2008-07-07 07:00:00,0.77126,0.77134,0.77087,0.77102,65600000.0
2008-07-07 07:05:00,0.77097,0.77126,0.77053,0.77126,64000000.0
2008-07-07 07:10:00,0.77115,0.77127,0.77093,0.77094,62400000.0
2008-07-07 07:15:00,0.77095,0.77102,0.77067,0.77097,59600000.0
2008-07-07 07:20:00,0.77101,0.77157,0.77081,0.77117,62400000.0
2008-07-07 07:25:00,0.77148,0.77148,0.77069,0.77094,67200000.0
2008-07-07 07:30:00,0.77102,0.7711,0.77059,0.77059,71400000.0
2008-07-07 07:35:00,0.77068,0.77101,0.76991,0.77101,65600000.0
2008-07-07 07:40:00,0.77104,0.77125,0.77096,0.77096,68800000.0
2008-07-07 07:45:00,0.77115,0.77118,0.77089,0.77097,73000000.0
2008-07-07 07:50:00,0.77107,0.7711,0.77047,0.77047,57600000.0
2008-07-07 07:55:00,0.77042,0.77085,0.7704,0.77081,60800000.0
2008-07-07 08:00:00,0.77094,0.7713,0.77094,0.77124,62200000.0
2008-07-07 08:05:00,0.77118,0.7713,0.77101,0.7711,68800000.0
2008-07-07 08:10:00,0.77108,0.77112,0.7708,0.77102,67600000.0
2008-07-07 08:15:00,0.77117,0.77136,0.77101,0.77125,51600000.0
2008-07-07 08:20:00,0.77123,0.77125,0.77076,0.77111,56000000.0
2008-07-07 08:25:00,0.77113,0.77113,0.77053,0.77063,68800000.0
2008-07-07 08:30:00,0.7706,0.77069,0.77026,0.77058,72000000.0
2008-07-07 08:35:00,0.77061,0.77078,0.7705,0.77074,111000000.0
2008-07-07 08:40:00,0.77069,0.77069,0.77017,0.77029,70400000.0
2008-07-07 08:45:00,0.77032,0.77053,0.76977,0.76984,91200000.0
2008-07-07 08:50:00,0.76982,0.7704,0.76977,0.77038,170000000.0
2008-07-07 08:55:00,0.77031,0.77033,0.76971,0.76989,80000000.0
2008-07-07 09:00:00,0.76947,0.7699,0.76929,0.76973,99600000.0
2008-07-07 09:05:00,0.76958,0.76969,0.76912,0.76939,130400000.0
2008-07-07 09:10:00,0.76936,0.77042,0.76927,0.77042,120800000.0
2008-07-07 09:15:00,0.77051,0.7706,0.77025,0.77037,135400000.0
2008-07-07 09:20:00,0.77058,0.77106,0.77054,0.77081,94800000.0
2008-07-07 09:25:00,0.7707,0.77079,0.77027,0.77075,132800000.0
2008-07-07 09:30:00,0.77076,0.77115,0.77075,0.77097,127400000.0
2008-07-07 09:35:00,0.77086,0.77093,0.77019,0.77035,281400000.0
2008-07-07 09:40:00,0.77037,0.77073,0.77035,0.77065,296400000.0
2008-07-07 09:45:00,0.7706,0.77061,0.77025,0.77045,102400000.0
2008-07-07 09:50:00,0.77041,0.77047,0.77016,0.7703,328800000.0
2008-07-07 09:55:00,0.7705,0.77101,0.77029,0.77095,253600000.0
2008-07-07 10:00:00,0.77092,0.77107,0.77084,0.77097,285600000.0
2008-07-07 10:05:00,0.77107,0.77118,0.77085,0.77102,202000000.0
2008-07-07 10:10:00,0.77102,0.77102,0.77036,0.77036,266400000.0
2008-07-07 10:15:00,0.7704,0.77066,0.7704,0.77066,173800000.0
2008-07-07 10:20:00,0.77064,0.77079,0.77052,0.77075,272400000.0
2008-07-07 10:25:00,0.77075,0.77081,0.7703,0.77064,275200000.0
2008-07-07 10:30:00,0.77067,0.77072,0.77028,0.77042,170600000.0
2008-07-07 10:35:00,0.77047,0.77074,0.7703,0.77074,94400000.0
2008-07-07 10:40:00,0.77065,0.7708,0.77059,0.7708,169600000.0
2008-07-07 10:45:00,0.7708,0.77081,0.77029,0.7705,179800000.0
2008-07-07 10:50:00,0.77044,0.7707,0.7703,0.77061,219600000.0
2008-07-07 10:55:00,0.7706,0.77061,0.77,0.77061,304400000.0
2008-07-07 11:00:00,0.77074,0.77082,0.77045,0.77045,252200000.0
2008-07-07 11:05:00,0.77026,0.77067,0.77016,0.77058,198200000.0
2008-07-07 11:10:00,0.77054,0.77102,0.77036,0.77055,305800000.0
2008-07-07 11:15:00,0.77052,0.77052,0.76996,0.77017,229200000.0
2008-07-07 11:20:00,0.77018,0.7706,0.77008,0.77049,245200000.0
2008-07-07 11:25:00,0.77055,0.77064,0.77016,0.77053,248000000.0
2008-07-07 11:30:00,0.77046,0.77048,0.76977,0.77011,130000000.0
2008-07-07 11:35:00,0.76989,0.77006,0.76975,0.76977,193800000.0
2008-07-07 11:40:00,0.76974,0.76986,0.76944,0.76969,168000000.0
2008-07-07 11:45:00,0.76944,0.76989,0.76943,0.76943,142400000.0
2008-07-07 11:50:00,0.76952,0.76953,0.76917,0.76917,188800000.0
2008-07-07 11:55:00,0.76907,0.76962,0.76899,0.76962,214200000.0
2008-07-07 12:00:00,0.76966,0.76969,0.76929,0.76966,110200000.0
2008-07-07 12:05:00,0.76973,0.77013,0.76973,0.76998,130000000.0
2008-07-07 12:10:00,0.76991,0.76999,0.76973,0.76995,137600000.0
2008-07-07 12:15:00,0.76984,0.77005,0.76949,0.76998,184400000.0
2008-07-07 12:20:00,0.77011,0.77014,0.76977,0.76992,200000000.0
2008-07-07 12:25:00,0.76985,0.77023,0.76879,0.76879,252400000.0
2008-07-07 12:30:00,0.76967,0.76995,0.76864,0.76946,177600000.0
2008-07-07 12:35:00,0.76953,0.76958,0.76876,0.76896,152800000.0
2008-07-07 12:40:00,0.76891,0.76906,0.76867,0.76891,88400000.0
2008-07-07 12:45:00,0.76894,0.76904,0.76826,0.7683,198400000.0
2008-07-07 12:50:00,0.76846,0.76866,0.76835,0.76835,120000000.0
2008-07-07 12:55:00,0.76795,0.76852,0.76771,0.76851,108800000.0
2008-07-07 13:00:00,0.76849,0.76867,0.76829,0.7685,87400000.0
2008-07-07 13:05:00,0.76836,0.76844,0.76824,0.76826,124800000.0
2008-07-07 13:10:00,0.7682,0.76879,0.76793,0.76874,105000000.0
2008-07-07 13:15:00,0.76871,0.76872,0.76834,0.76844,180600000.0
2008-07-07 13:20:00,0.76838,0.76868,0.76815,0.76862,144400000.0
2008-07-07 13:25:00,0.7686,0.76878,0.76851,0.76877,140600000.0
2008-07-07 13:30:00,0.76864,0.76897,0.76852,0.76891,206200000.0
2008-07-07 13:35:00,0.76881,0.76913,0.76873,0.76884,126400000.0
2008-07-07 13:40:00,0.76891,0.76893,0.76875,0.76882,85200000.0
2008-07-07 13:45:00,0.7689,0.76898,0.7685,0.76886,102400000.0
2008-07-07 13:50:00,0.76889,0.76905,0.76841,0.76905,92800000.0
2008-07-07 13:55:00,0.76873,0.76903,0.76856,0.76899,139200000.0
2008-07-07 14:00:00,0.76897,0.76897,0.76855,0.76897,64800000.0
2008-07-07 14:05:00,0.76892,0.76902,0.76858,0.76902,113600000.0
2008-07-07 14:10:00,0.76911,0.76911,0.76862,0.7688,138400000.0
2008-07-07 14:15:00,0.76879,0.76938,0.76873,0.7689,91600000.0
2008-07-07 14:20:00,0.76877,0.76895,0.76861,0.76861,70400000.0
2008-07-07 14:25:00,0.76847,0.76847,0.76736,0.76737,72000000.0
2008-07-07 14:30:00,0.76722,0.76784,0.76681,0.76769,64000000.0
2008-07-07 14:35:00,0.76769,0.76824,0.76767,0.76798,62800000.0
2008-07-07 14:40:00,0.76813,0.76835,0.76807,0.76822,78800000.0
2008-07-07 14:45:00,0.76828,0.76834,0.76767,0.76781,61200000.0
2008-07-07 14:50:00,0.76779,0.76788,0.76731,0.76747,71800000.0
2008-07-07 14:55:00,0.76783,0.76805,0.76744,0.76803,60800000.0
2008-07-07 15:00:00,0.76761,0.76814,0.76753,0.76753,70400000.0
2008-07-07 15:05:00,0.76758,0.76797,0.76731,0.76786,70400000.0
2008-07-07 15:10:00,0.76777,0.7681,0.76776,0.76793,67200000.0
2008-07-07 15:15:00,0.76756,0.76835,0.76737,0.7683,72000000.0
2008-07-07 15:20:00,0.76846,0.76848,0.76709,0.76713,68800000.0
2008-07-07 15:25:00,0.76732,0.76776,0.76681,0.76776,63200000.0
2008-07-07 15:30:00,0.76772,0.76787,0.76661,0.76784,62400000.0
2008-07-07 15:35:00,0.76782,0.76855,0.76699,0.76801,72000000.0
2008-07-07 15:40:00,0.76765,0.76784,0.76733,0.76737,82000000.0
2008-07-07 15:45:00,0.76739,0.76819,0.76734,0.76818,76800000.0
2008-07-07 15:50:00,0.76816,0.76816,0.76748,0.76749,65600000.0
2008-07-07 15:55:00,0.76746,0.76762,0.76604,0.76694,75200000.0
2008-07-07 16:00:00,0.76682,0.76713,0.76667,0.76713,59600000.0
2008-07-07 16:05:00,0.76711,0.76739,0.76626,0.76711,70800000.0
2008-07-07 16:10:00,0.76721,0.76734,0.76682,0.76731,67600000.0
2008-07-07 16:15:00,0.7672,0.76752,0.76697,0.76712,70800000.0
2008-07-07 16:20:00,0.76693,0.76707,0.76648,0.76686,66600000.0
2008-07-07 16:25:00,0.76647,0.7671,0.76609,0.76708,75200000.0
2008-07-07 16:30:00,0.767,0.76708,0.76661,0.76693,60800000.0
2008-07-07 16:35:00,0.76684,0.76711,0.76627,0.76627,62400000.0
2008-07-07 16:40:00,0.76626,0.76626,0.76492,0.76504,63400000.0
2008-07-07 16:45:00,0.76503,0.76516,0.76405,0.76446,72000000.0
2008-07-07 16:50:00,0.76443,0.76488,0.76429,0.76455,63400000.0
2008-07-07 16:55:00,0.76461,0.76475,0.76431,0.7647,65600000.0
2008-07-07 17:00:00,0.76518,0.76518,0.76449,0.76455,69800000.0
2008-07-07 17:05:00,0.76447,0.76447,0.76384,0.7643,62800000.0
2008-07-07 17:10:00,0.76442,0.76477,0.76426,0.76446,68800000.0
2008-07-07 17:15:00,0.76431,0.76449,0.76405,0.76433,73600000.0
2008-07-07 17:20:00,0.76435,0.76443,0.76398,0.76443,62400000.0
2008-07-07 17:25:00,0.76445,0.7645,0.76389,0.76406,67200000.0
2008-07-07 17:30:00,0.76408,0.76435,0.76387,0.76428,65600000.0
2008-07-07 17:35:00,0.76424,0.76456,0.7642,0.76449,68000000.0
2008-07-07 17:40:00,0.76441,0.76443,0.76402,0.76415,68800000.0
2008-07-07 17:45:00,0.7642,0.76464,0.76404,0.76459,69200000.0
2008-07-07 17:50:00,0.76429,0.76456,0.7642,0.76433,68800000.0
2008-07-07 17:55:00,0.76407,0.7648,0.76407,0.76465,72400000.0
2008-07-07 18:00:00,0.76455,0.76455,0.76402,0.76437,56000000.0
2008-07-07 18:05:00,0.76443,0.76445,0.76372,0.76382,59000000.0
2008-07-07 18:10:00,0.76412,0.76417,0.76391,0.76415,69200000.0
2008-07-07 18:15:00,0.76417,0.76457,0.76407,0.76451,74600000.0
2008-07-07 18:20:00,0.76459,0.76513,0.76454,0.76513,54400000.0
2008-07-07 18:25:00,0.76516,0.76516,0.76476,0.7651,65600000.0
2008-07-07 18:30:00,0.76504,0.76573,0.76487,0.76552,65600000.0
2008-07-07 18:35:00,0.76554,0.7658,0.76554,0.76574,60800000.0
2008-07-07 18:40:00,0.7658,0.76618,0.76486,0.7659,67000000.0
2008-07-07 18:45:00,0.76589,0.76652,0.76572,0.76646,59600000.0
2008-07-07 18:50:00,0.76644,0.76655,0.7659,0.76621,74000000.0
2008-07-07 18:55:00,0.76641,0.76674,0.76627,0.76648,73600000.0
2008-07-07 19:00:00,0.76647,0.76668,0.766,0.76668,70800000.0
2008-07-07 19:05:00,0.7667,0.76677,0.76625,0.76677,59200000.0
2008-07-07 19:10:00,0.76671,0.76671,0.76631,0.76651,70400000.0
2008-07-07 19:15:00,0.7666,0.76667,0.76625,0.76661,68600000.0
2008-07-07 19:20:00,0.76661,0.76661,0.76619,0.7663,70800000.0
2008-07-07 19:25:00,0.76644,0.76654,0.76589,0.766,63200000.0
2008-07-07 19:30:00,0.76603,0.76671,0.76592,0.76606,48000000.0
2008-07-07 19:35:00,0.76609,0.76618,0.76597,0.76616,64000000.0
2008-07-07 19:40:00,0.76604,0.76654,0.76591,0.76592,78400000.0
2008-07-07 19:45:00,0.76596,0.76654,0.76586,0.76654,49600000.0
2008-07-07 19:50:00,0.76657,0.76664,0.76643,0.76652,67200000.0
2008-07-07 19:55:00,0.7664,0.76645,0.76618,0.76629,68600000.0
2008-07-07 20:00:00,0.76635,0.76648,0.76601,0.76648,66400000.0
2008-07-07 20:05:00,0.76656,0.76696,0.76614,0.76614,62800000.0
2008-07-07 20:10:00,0.76607,0.76665,0.76603,0.76665,57000000.0
2008-07-07 20:15:00,0.76665,0.7668,0.76642,0.76655,58000000.0
2008-07-07 20:20:00,0.76648,0.7668,0.76647,0.76663,57600000.0
2008-07-07 20:25:00,0.76635,0.76635,0.76562,0.76609,56400000.0
2008-07-07 20:30:00,0.76616,0.76652,0.76609,0.76632,59200000.0
2008-07-07 20:35:00,0.76607,0.76627,0.76581,0.76623,58000000.0
2008-07-07 20:40:00,0.76628,0.76639,0.76525,0.76639,60800000.0
2008-07-07 20:45:00,0.76642,0.76661,0.76617,0.7662,58600000.0
2008-07-07 20:50:00,0.76612,0.76674,0.76602,0.7663,58000000.0
2008-07-07 20:55:00,0.76661,0.7667,0.76543,0.76657,62400000.0
2008-07-07 21:00:00,0.76659,0.76664,0.76631,0.7665,70400000.0
2008-07-07 21:05:00,0.76646,0.76661,0.7664,0.76651,58000000.0
2008-07-07 21:10:00,0.76657,0.76661,0.76612,0.76633,49600000.0
2008-07-07 21:15:00,0.76631,0.76631,0.76589,0.76599,57600000.0
2008-07-07 21:20:00,0.76607,0.76674,0.76595,0.76648,59200000.0
2008-07-07 21:25:00,0.76645,0.76647,0.76538,0.76635,54800000.0
2008-07-07 21:30:00,0.76629,0.76687,0.76613,0.76625,70400000.0
2008-07-07 21:35:00,0.76635,0.76716,0.76635,0.76642,60800000.0
2008-07-07 21:40:00,0.76646,0.76699,0.76562,0.76657,68800000.0
2008-07-07 21:45:00,0.76669,0.76685,0.76656,0.76671,59200000.0
2008-07-07 21:50:00,0.76672,0.76678,0.76649,0.7667,60800000.0
2008-07-07 21:55:00,0.76703,0.76772,0.76694,0.76717,59200000.0
2008-07-07 22:00:00,0.76705,0.76738,0.76647,0.76729,63200000.0
2008-07-07 22:05:00,0.76727,0.76743,0.76704,0.76735,57600000.0
2008-07-07 22:10:00,0.7672,0.76741,0.76693,0.76707,57000000.0
2008-07-07 22:15:00,0.76693,0.76704,0.76679,0.76679,28800000.0
2008-07-07 22:20:00,0.76675,0.76679,0.76605,0.76605,39400000.0
2008-07-07 22:25:00,0.76624,0.76667,0.76624,0.76657,40000000.0
2008-07-07 22:30:00,0.76679,0.76679,0.76641,0.76672,56000000.0
2008-07-07 22:35:00,0.76685,0.7676,0.76675,0.76758,49600000.0
2008-07-07 22:40:00,0.76764,0.76783,0.76722,0.76722,56000000.0
2008-07-07 22:45:00,0.76753,0.76764,0.76732,0.76759,68800000.0
2008-07-07 22:50:00,0.7676,0.76761,0.76717,0.76717,60800000.0
2008-07-07 22:55:00,0.76725,0.76725,0.76577,0.76679,69200000.0
2008-07-07 23:00:00,0.7667,0.76671,0.76578,0.76578,62400000.0
2008-07-07 23:05:00,0.76582,0.76619,0.76571,0.76619,57600000.0
2008-07-07 23:10:00,0.7662,0.7663,0.76587,0.76587,41600000.0
2008-07-07 23:15:00,0.76605,0.76605,0.76522,0.76522,56000000.0
2008-07-07 23:20:00,0.76547,0.76593,0.76477,0.76566,67200000.0
2008-07-07 23:25:00,0.76566,0.76589,0.76535,0.76575,48000000.0
2008-07-07 23:30:00,0.7658,0.76657,0.76556,0.76577,52800000.0
2008-07-07 23:35:00,0.76557,0.76589,0.76556,0.76573,67200000.0
2008-07-07 23:40:00,0.7658,0.76598,0.76546,0.76551,53200000.0
2008-07-07 23:45:00,0.76564,0.76583,0.76517,0.76545,54400000.0
2008-07-07 23:50:00,0.76566,0.76577,0.76505,0.76577,48000000.0
2008-07-07 23:55:00,0.76559,0.7658,0.76495,0.76495,75200000.0
2008-07-08 00:00:00,0.76504,0.7655,0.76504,0.76536,57600000.0
2008-07-08 00:05:00,0.76537,0.766,0.76537,0.76568,62400000.0
2008-07-08 00:10:00,0.76565,0.76603,0.76492,0.76598,56000000.0
2008-07-08 00:15:00,0.76592,0.76615,0.765,0.76596,48000000.0
2008-07-08 00:20:00,0.76594,0.76601,0.7656,0.7657,50600000.0
2008-07-08 00:25:00,0.7656,0.76626,0.7656,0.76603,65600000.0
2008-07-08 00:30:00,0.76558,0.76629,0.76558,0.76625,43200000.0
2008-07-08 00:35:00,0.76624,0.76652,0.76616,0.76616,49600000.0
2008-07-08 00:40:00,0.76595,0.76598,0.7659,0.76595,12800000.0
2008-07-08 00:45:00,0.76635,0.76653,0.7663,0.76644,62400000.0
2008-07-08 00:50:00,0.76644,0.76644,0.76604,0.76632,71200000.0
2008-07-08 00:55:00,0.76608,0.76637,0.76594,0.76634,36800000.0
2008-07-08 01:00:00,0.76628,0.76649,0.7662,0.76629,75200000.0
2008-07-08 01:05:00,0.76647,0.7667,0.76632,0.76632,62800000.0
2008-07-08 01:10:00,0.76635,0.76677,0.76602,0.76666,51200000.0
2008-07-08 01:15:00,0.76666,0.76666,0.76619,0.76632,46400000.0
2008-07-08 01:20:00,0.7663,0.76631,0.76607,0.76616,55400000.0
2008-07-08 01:25:00,0.76623,0.76624,0.76542,0.76583,59200000.0
2008-07-08 01:30:00,0.76481,0.76599,0.76481,0.76592,41600000.0
2008-07-08 01:35:00,0.76588,0.76608,0.76469,0.76599,67600000.0
2008-07-08 01:40:00,0.76653,0.76658,0.76553,0.76645,52800000.0
2008-07-08 01:45:00,0.76593,0.76599,0.76544,0.76572,60800000.0
2008-07-08 01:50:00,0.76567,0.76575,0.76547,0.76575,30400000.0
2008-07-08 01:55:00,0.76563,0.76589,0.76556,0.76588,50000000.0
2008-07-08 02:00:00,0.76592,0.76623,0.76557,0.76621,51600000.0
2008-07-08 02:05:00,0.76622,0.7666,0.76606,0.76654,52800000.0
2008-07-08 02:10:00,0.76644,0.76659,0.76612,0.76623,48000000.0
2008-07-08 02:15:00,0.7663,0.76632,0.76602,0.7661,48000000.0
2008-07-08 02:20:00,0.76638,0.76666,0.7663,0.76666,39400000.0
2008-07-08 02:25:00,0.76637,0.76677,0.76543,0.76653,68800000.0
2008-07-08 02:30:00,0.76653,0.76716,0.7663,0.76711,56000000.0
2008-07-08 02:35:00,0.76659,0.76659,0.76607,0.76639,58000000.0
2008-07-08 02:40:00,0.76634,0.76698,0.76609,0.7663,56400000.0
2008-07-08 02:45:00,0.76629,0.7664,0.76497,0.76631,67200000.0
2008-07-08 02:50:00,0.7659,0.76627,0.76579,0.76611,60800000.0
2008-07-08 02:55:00,0.76611,0.76613,0.76573,0.76613,52800000.0
2008-07-08 03:00:00,0.76585,0.76622,0.76582,0.766,59200000.0
2008-07-08 03:05:00,0.76601,0.76621,0.76585,0.76617,46400000.0
2008-07-08 03:10:00,0.7659,0.76607,0.76564,0.76599,70800000.0
2008-07-08 03:15:00,0.76604,0.76609,0.76582,0.76604,60200000.0
2008-07-08 03:20:00,0.76607,0.76619,0.76514,0.76599,73600000.0
2008-07-08 03:25:00,0.76609,0.76642,0.76601,0.76618,59200000.0
2008-07-08 03:30:00,0.76628,0.7663,0.76574,0.76593,44800000.0
2008-07-08 03:35:00,0.7662,0.76643,0.76607,0.76613,54400000.0
2008-07-08 03:40:00,0.76614,0.76633,0.76608,0.76609,46400000.0
2008-07-08 03:45:00,0.766,0.766,0.76571,0.76571,56000000.0
2008-07-08 03:50:00,0.76547,0.76594,0.76547,0.76573,69200000.0
2008-07-08 03:55:00,0.76591,0.76603,0.76541,0.76541,60800000.0
2008-07-08 04:00:00,0.76516,0.76519,0.76492,0.76505,59200000.0
2008-07-08 04:05:00,0.76491,0.76506,0.76425,0.76472,57000000.0
2008-07-08 04:10:00,0.76484,0.76484,0.76419,0.76455,64400000.0
2008-07-08 04:15:00,0.76445,0.76455,0.76424,0.76437,73600000.0
2008-07-08 04:20:00,0.76429,0.7644,0.76398,0.76414,61200000.0
2008-07-08 04:25:00,0.76416,0.76463,0.76411,0.76451,84800000.0
2008-07-08 04:30:00,0.76406,0.76484,0.76406,0.76484,42600000.0
2008-07-08 04:35:00,0.76493,0.765,0.76432,0.7645,72400000.0
2008-07-08 04:40:00,0.76422,0.76523,0.76421,0.76521,30800000.0
2008-07-08 04:45:00,0.76458,0.76488,0.7645,0.76476,46400000.0
2008-07-08 04:50:00,0.76432,0.76472,0.76429,0.76429,65600000.0
2008-07-08 04:55:00,0.7643,0.76474,0.76428,0.76453,67200000.0
2008-07-08 05:00:00,0.76458,0.76488,0.76444,0.76479,59200000.0
2008-07-08 05:05:00,0.76495,0.76505,0.76473,0.76501,62800000.0
2008-07-08 05:10:00,0.76501,0.76501,0.76449,0.76461,56000000.0
2008-07-08 05:15:00,0.76483,0.76501,0.76457,0.76474,44800000.0
2008-07-08 05:20:00,0.76491,0.76515,0.76471,0.76498,46400000.0
2008-07-08 05:25:00,0.76506,0.76535,0.76502,0.76502,43200000.0
2008-07-08 05:30:00,0.76513,0.76513,0.76484,0.76497,33600000.0
2008-07-08 05:35:00,0.76501,0.76508,0.764,0.76407,43600000.0
2008-07-08 05:40:00,0.76465,0.76477,0.76423,0.76439,64400000.0
2008-07-08 05:45:00,0.76442,0.7646,0.76418,0.76443,71800000.0
2008-07-08 05:50:00,0.76438,0.76451,0.7641,0.76442,49600000.0
2008-07-08 05:55:00,0.76452,0.7647,0.76443,0.76444,69800000.0
2008-07-08 06:00:00,0.7645,0.76492,0.7638,0.76468,68800000.0
2008-07-08 06:05:00,0.76479,0.76526,0.76412,0.76513,58600000.0
2008-07-08 06:10:00,0.76507,0.76519,0.76476,0.76476,48000000.0
2008-07-08 06:15:00,0.76481,0.76485,0.7644,0.76451,68800000.0
2008-07-08 06:20:00,0.76472,0.76472,0.76405,0.7643,43600000.0
2008-07-08 06:25:00,0.76444,0.76449,0.76402,0.76419,38200000.0
2008-07-08 06:30:00,0.76442,0.76452,0.76409,0.76436,59200000.0
2008-07-08 06:35:00,0.76439,0.76489,0.76372,0.76481,59200000.0
2008-07-08 06:40:00,0.76458,0.76502,0.76428,0.76492,46400000.0
2008-07-08 06:45:00,0.76497,0.76497,0.76438,0.76454,75400000.0
2008-07-08 06:50:00,0.76464,0.76471,0.76422,0.76443,65400000.0
2008-07-08 06:55:00,0.7645,0.76456,0.76414,0.76415,54400000.0
2008-07-08 07:00:00,0.76412,0.76435,0.76389,0.76391,69200000.0
2008-07-08 07:05:00,0.7643,0.76465,0.76419,0.76465,56000000.0
2008-07-08 07:10:00,0.76461,0.7647,0.76411,0.76443,62400000.0
2008-07-08 07:15:00,0.7645,0.76452,0.76423,0.76443,59200000.0
2008-07-08 07:20:00,0.76448,0.76479,0.7643,0.76438,51200000.0
2008-07-08 07:25:00,0.76476,0.76481,0.76435,0.76472,51200000.0
2008-07-08 07:30:00,0.76468,0.76484,0.76448,0.76448,49600000.0
2008-07-08 07:35:00,0.76481,0.76481,0.76351,0.76445,65600000.0
2008-07-08 07:40:00,0.76446,0.76464,0.76417,0.76464,68800000.0
2008-07-08 07:45:00,0.76465,0.76465,0.76422,0.76426,62400000.0
2008-07-08 07:50:00,0.76417,0.76446,0.76393,0.76393,57600000.0
2008-07-08 07:55:00,0.7638,0.7644,0.7635,0.7644,56000000.0
2008-07-08 08:00:00,0.76446,0.76461,0.76439,0.76447,62400000.0
2008-07-08 08:05:00,0.76448,0.76473,0.76411,0.76466,68800000.0
2008-07-08 08:10:00,0.76462,0.76479,0.76451,0.76456,67600000.0
2008-07-08 08:15:00,0.76466,0.76502,0.76422,0.76433,60800000.0
2008-07-08 08:20:00,0.76419,0.76431,0.76371,0.76431,56400000.0
2008-07-08 08:25:00,0.76428,0.76428,0.76343,0.76365,68800000.0
2008-07-08 08:30:00,0.76398,0.76415,0.76379,0.76402,72000000.0
2008-07-08 08:35:00,0.76423,0.76463,0.76316,0.76318,109800000.0
2008-07-08 08:40:00,0.76312,0.76391,0.76308,0.76384,69800000.0
2008-07-08 08:45:00,0.76412,0.76515,0.76412,0.76485,92800000.0
2008-07-08 08:50:00,0.765,0.76522,0.76481,0.76481,169400000.0
2008-07-08 08:55:00,0.76484,0.76511,0.76465,0.7648,78800000.0
2008-07-08 09:00:00,0.76461,0.76493,0.7642,0.76484,99600000.0
2008-07-08 09:05:00,0.76483,0.76488,0.76428,0.76431,119400000.0
2008-07-08 09:10:00,0.76428,0.76446,0.76378,0.76402,120000000.0
2008-07-08 09:15:00,0.764,0.76402,0.7634,0.76371,136000000.0
2008-07-08 09:20:00,0.76369,0.76408,0.76329,0.76402,94400000.0
2008-07-08 09:25:00,0.76399,0.76456,0.76382,0.76446,133200000.0
2008-07-08 09:30:00,0.76477,0.76489,0.76403,0.76419,127400000.0
2008-07-08 09:35:00,0.76434,0.76455,0.76395,0.76407,283000000.0
2008-07-08 09:40:00,0.76411,0.76468,0.76409,0.76454,296200000.0
2008-07-08 09:45:00,0.76447,0.76477,0.76363,0.76459,102400000.0
2008-07-08 09:50:00,0.76447,0.76472,0.76438,0.76445,328400000.0
2008-07-08 09:55:00,0.76458,0.765,0.76454,0.76493,253600000.0
2008-07-08 10:00:00,0.76483,0.76512,0.76434,0.7644,285600000.0
2008-07-08 10:05:00,0.76467,0.76492,0.76431,0.76462,202400000.0
2008-07-08 10:10:00,0.76448,0.76448,0.76425,0.76434,266400000.0
2008-07-08 10:15:00,0.76433,0.7647,0.7642,0.76463,174400000.0
2008-07-08 10:20:00,0.76452,0.76452,0.76393,0.76428,272800000.0
2008-07-08 10:25:00,0.7642,0.76427,0.76394,0.764,274600000.0
2008-07-08 10:30:00,0.76406,0.76438,0.76391,0.76423,170400000.0
2008-07-08 10:35:00,0.76406,0.76419,0.7638,0.76399,94200000.0
2008-07-08 10:40:00,0.76407,0.76445,0.76402,0.76409,169600000.0
2008-07-08 10:45:00,0.76411,0.76463,0.76395,0.76435,184000000.0
2008-07-08 10:50:00,0.76441,0.76485,0.76429,0.7648,219200000.0
2008-07-08 10:55:00,0.76472,0.76479,0.76412,0.76435,302200000.0
2008-07-08 11:00:00,0.76413,0.76506,0.7639,0.76506,251000000.0
2008-07-08 11:05:00,0.76505,0.76526,0.76453,0.76526,198400000.0
2008-07-08 11:10:00,0.76546,0.76556,0.7649,0.7649,305400000.0
2008-07-08 11:15:00,0.76446,0.7651,0.76446,0.76492,228200000.0
2008-07-08 11:20:00,0.76493,0.76505,0.76471,0.76487,243000000.0
2008-07-08 11:25:00,0.76492,0.76545,0.76489,0.76535,248000000.0
2008-07-08 11:30:00,0.7654,0.76576,0.76519,0.76557,129600000.0
2008-07-08 11:35:00,0.76551,0.76594,0.76544,0.76579,192800000.0
2008-07-08 11:40:00,0.76593,0.76607,0.76558,0.76601,168000000.0
2008-07-08 11:45:00,0.76602,0.76641,0.76602,0.76637,142400000.0
2008-07-08 11:50:00,0.76627,0.76628,0.76581,0.76583,189200000.0
2008-07-08 11:55:00,0.76585,0.76609,0.76565,0.76609,214400000.0
2008-07-08 12:00:00,0.76603,0.76646,0.76597,0.76623,115200000.0
2008-07-08 12:05:00,0.76639,0.76639,0.76568,0.76577,130000000.0
2008-07-08 12:10:00,0.7661,0.76615,0.76597,0.76598,137400000.0
2008-07-08 12:15:00,0.76564,0.76684,0.76564,0.76676,184200000.0
2008-07-08 12:20:00,0.76702,0.76718,0.76668,0.76675,199800000.0
2008-07-08 12:25:00,0.76675,0.76716,0.76567,0.76585,252200000.0
2008-07-08 12:30:00,0.76689,0.76713,0.76589,0.76679,177400000.0
2008-07-08 12:35:00,0.76674,0.76683,0.76629,0.76676,151800000.0
2008-07-08 12:40:00,0.76666,0.76671,0.76564,0.76593,87400000.0
2008-07-08 12:45:00,0.7659,0.76607,0.76564,0.76603,197800000.0
2008-07-08 12:50:00,0.76621,0.76629,0.7658,0.76599,120000000.0
2008-07-08 12:55:00,0.76613,0.76646,0.76606,0.76619,109600000.0
2008-07-08 13:00:00,0.7662,0.76685,0.7661,0.76665,88000000.0
2008-07-08 13:05:00,0.76657,0.76703,0.76657,0.7669,124800000.0
2008-07-08 13:10:00,0.76682,0.76695,0.76612,0.76617,105600000.0
2008-07-08 13:15:00,0.76617,0.76617,0.76524,0.76546,180800000.0
2008-07-08 13:20:00,0.76583,0.76606,0.76582,0.76606,143400000.0
2008-07-08 13:25:00,0.76609,0.76649,0.76593,0.76648,141600000.0
2008-07-08 13:30:00,0.76621,0.76621,0.76577,0.76606,206400000.0
2008-07-08 13:35:00,0.76618,0.76635,0.76602,0.7661,125800000.0
2008-07-08 13:40:00,0.76607,0.76619,0.76509,0.76516,96000000.0
2008-07-08 13:45:00,0.76552,0.76552,0.76461,0.76472,102400000.0
2008-07-08 13:50:00,0.76502,0.76502,0.76472,0.76483,92800000.0
2008-07-08 13:55:00,0.76479,0.76485,0.76412,0.76412,139200000.0
2008-07-08 14:00:00,0.76406,0.7643,0.76359,0.76374,69600000.0
2008-07-08 14:05:00,0.76373,0.76417,0.76339,0.76347,113600000.0
2008-07-08 14:10:00,0.76352,0.76355,0.76305,0.76316,137600000.0
2008-07-08 14:15:00,0.76311,0.76324,0.76291,0.76311,91000000.0
2008-07-08 14:20:00,0.76324,0.76372,0.76319,0.76372,70800000.0
2008-07-08 14:25:00,0.76366,0.76371,0.7629,0.76371,72000000.0
2008-07-08 14:30:00,0.76383,0.76422,0.76364,0.76405,64000000.0
2008-07-08 14:35:00,0.76409,0.76411,0.76311,0.76311,62400000.0
2008-07-08 14:40:00,0.76305,0.76325,0.76243,0.76255,77800000.0
2008-07-08 14:45:00,0.76274,0.76286,0.76256,0.76272,57000000.0
2008-07-08 14:50:00,0.76268,0.7633,0.76264,0.76291,72000000.0
2008-07-08 14:55:00,0.76285,0.76345,0.76249,0.76345,60800000.0
2008-07-08 15:00:00,0.76352,0.76352,0.76298,0.76298,69800000.0
2008-07-08 15:05:00,0.76286,0.76302,0.76243,0.76271,70400000.0
2008-07-08 15:10:00,0.76267,0.76293,0.7626,0.76278,67200000.0
2008-07-08 15:15:00,0.7628,0.76317,0.7625,0.76305,72000000.0
2008-07-08 15:20:00,0.76301,0.76301,0.76245,0.7628,68800000.0
2008-07-08 15:25:00,0.76281,0.76303,0.76272,0.76303,62400000.0
2008-07-08 15:30:00,0.76301,0.76357,0.76245,0.76336,62400000.0
2008-07-08 15:35:00,0.76342,0.76356,0.76222,0.76352,72000000.0
2008-07-08 15:40:00,0.76361,0.76382,0.76318,0.76331,81000000.0
2008-07-08 15:45:00,0.76329,0.76359,0.76309,0.76329,76200000.0
2008-07-08 15:50:00,0.76331,0.76396,0.76303,0.76392,66000000.0
2008-07-08 15:55:00,0.76402,0.76451,0.7635,0.76425,75200000.0
2008-07-08 16:00:00,0.76398,0.76455,0.76374,0.7642,59200000.0
2008-07-08 16:05:00,0.76422,0.76486,0.76304,0.76478,70400000.0
2008-07-08 16:10:00,0.76484,0.76485,0.76419,0.76439,67200000.0
2008-07-08 16:15:00,0.76457,0.76497,0.76439,0.7649,70800000.0
2008-07-08 16:20:00,0.76483,0.76568,0.76483,0.76538,67200000.0
2008-07-08 16:25:00,0.76529,0.76544,0.76496,0.76544,75200000.0
2008-07-08 16:30:00,0.76549,0.76558,0.76506,0.76527,60800000.0
2008-07-08 16:35:00,0.76522,0.76601,0.76512,0.76571,62400000.0
2008-07-08 16:40:00,0.76578,0.76596,0.76564,0.76581,64000000.0
2008-07-08 16:45:00,0.76569,0.76599,0.76561,0.76588,72000000.0
2008-07-08 16:50:00,0.76588,0.76617,0.76581,0.76597,63400000.0
2008-07-08 16:55:00,0.76606,0.76655,0.76606,0.76649,65000000.0
2008-07-08 17:00:00,0.76647,0.76654,0.76614,0.76615,69800000.0
2008-07-08 17:05:00,0.76625,0.76637,0.76573,0.76626,59200000.0
2008-07-08 17:10:00,0.76624,0.76629,0.76578,0.76625,68800000.0
2008-07-08 17:15:00,0.76629,0.76654,0.76612,0.76628,74000000.0
2008-07-08 17:20:00,0.76633,0.7669,0.76609,0.76681,62800000.0
2008-07-08 17:25:00,0.76688,0.76712,0.76657,0.76701,67200000.0
2008-07-08 17:30:00,0.767,0.76732,0.76698,0.76698,65600000.0
2008-07-08 17:35:00,0.76689,0.767,0.76649,0.76654,67600000.0
2008-07-08 17:40:00,0.76651,0.76678,0.76627,0.76664,68800000.0
2008-07-08 17:45:00,0.76663,0.76729,0.7666,0.76729,69200000.0
2008-07-08 17:50:00,0.76702,0.76744,0.76679,0.76694,68800000.0
2008-07-08 17:55:00,0.76711,0.76718,0.76631,0.76631,72000000.0
2008-07-08 18:00:00,0.76643,0.7669,0.76643,0.76686,67200000.0
2008-07-08 18:05:00,0.76689,0.76692,0.76614,0.76644,59200000.0
2008-07-08 18:10:00,0.76633,0.76682,0.76626,0.76668,67200000.0
2008-07-08 18:15:00,0.76667,0.76667,0.76626,0.7663,75200000.0
2008-07-08 18:20:00,0.76648,0.76695,0.76648,0.76679,54400000.0
2008-07-08 18:25:00,0.76689,0.76703,0.76661,0.76699,65400000.0
2008-07-08 18:30:00,0.76695,0.7674,0.76679,0.76728,66000000.0
2008-07-08 18:35:00,0.76738,0.76738,0.76639,0.76646,60800000.0
2008-07-08 18:40:00,0.76672,0.76697,0.76586,0.76687,66600000.0
2008-07-08 18:45:00,0.76683,0.76684,0.7666,0.7667,59200000.0
2008-07-08 18:50:00,0.76663,0.76678,0.76638,0.76638,74000000.0
2008-07-08 18:55:00,0.7663,0.76685,0.76625,0.76685,73600000.0
2008-07-08 19:00:00,0.76687,0.76687,0.76661,0.76682,70400000.0
2008-07-08 19:05:00,0.76674,0.76676,0.76591,0.76643,59200000.0
2008-07-08 19:10:00,0.7661,0.76663,0.76606,0.76654,70400000.0
2008-07-08 19:15:00,0.76656,0.76667,0.76622,0.76661,68800000.0
2008-07-08 19:20:00,0.76656,0.76661,0.7662,0.76633,70400000.0
2008-07-08 19:25:00,0.76659,0.7667,0.76633,0.76647,62400000.0
2008-07-08 19:30:00,0.76652,0.76652,0.76617,0.76617,60800000.0
2008-07-08 19:35:00,0.76632,0.76632,0.76604,0.76618,64000000.0
2008-07-08 19:40:00,0.76581,0.76624,0.76572,0.76624,78400000.0
2008-07-08 19:45:00,0.76622,0.76624,0.76556,0.76563,49600000.0
2008-07-08 19:50:00,0.76609,0.76645,0.76602,0.76602,67000000.0
2008-07-08 19:55:00,0.76651,0.76656,0.76616,0.76616,69200000.0
2008-07-08 20:00:00,0.7662,0.76625,0.76587,0.76603,65600000.0
2008-07-08 20:05:00,0.76614,0.76636,0.76614,0.76619,62400000.0
2008-07-08 20:10:00,0.76633,0.76654,0.76592,0.76645,63800000.0
2008-07-08 20:15:00,0.7663,0.76658,0.76607,0.76624,49600000.0
2008-07-08 20:20:00,0.76649,0.76666,0.7663,0.7666,57600000.0
2008-07-08 20:25:00,0.76633,0.76653,0.76616,0.76632,46400000.0
2008-07-08 20:30:00,0.76633,0.76633,0.76581,0.76609,59200000.0
2008-07-08 20:35:00,0.76611,0.76617,0.76587,0.76595,57600000.0
2008-07-08 20:40:00,0.76594,0.76594,0.76489,0.76565,55400000.0
2008-07-08 20:45:00,0.76576,0.76624,0.76566,0.76608,54400000.0
2008-07-08 20:50:00,0.7661,0.7662,0.76593,0.76593,57600000.0
2008-07-08 20:55:00,0.76603,0.76689,0.76585,0.76676,52200000.0
2008-07-08 21:00:00,0.76659,0.76659,0.76638,0.76652,70800000.0
2008-07-08 21:05:00,0.76652,0.76679,0.766,0.76607,57600000.0
2008-07-08 21:10:00,0.76651,0.76651,0.76615,0.76627,52200000.0
2008-07-08 21:15:00,0.76648,0.76691,0.76631,0.76686,49600000.0
2008-07-08 21:20:00,0.76636,0.76637,0.76597,0.76637,51200000.0
2008-07-08 21:25:00,0.76631,0.76659,0.76528,0.76659,49600000.0
2008-07-08 21:30:00,0.76645,0.76645,0.76598,0.76629,64000000.0
2008-07-08 21:35:00,0.76632,0.76641,0.76603,0.76607,60800000.0
2008-07-08 21:40:00,0.76608,0.76664,0.76521,0.76624,68600000.0
2008-07-08 21:45:00,0.76637,0.76642,0.76536,0.7654,59200000.0
2008-07-08 21:50:00,0.76572,0.76592,0.76558,0.76592,61200000.0
2008-07-08 21:55:00,0.76599,0.76606,0.76586,0.76604,59200000.0
2008-07-08 22:00:00,0.7663,0.76704,0.7663,0.76697,52800000.0
2008-07-08 22:05:00,0.76705,0.76744,0.76696,0.76735,57000000.0
2008-07-08 22:10:00,0.76715,0.76791,0.76715,0.76787,49600000.0
2008-07-08 22:15:00,0.76778,0.7683,0.76772,0.76802,47400000.0
2008-07-08 22:20:00,0.76801,0.76824,0.76794,0.76804,40000000.0
2008-07-08 22:25:00,0.76808,0.7687,0.76808,0.76837,52800000.0
2008-07-08 22:30:00,0.7682,0.76832,0.76808,0.76817,61200000.0
2008-07-08 22:35:00,0.76819,0.76819,0.7675,0.76758,41600000.0
2008-07-08 22:40:00,0.76774,0.76809,0.76767,0.76802,45200000.0
2008-07-08 22:45:00,0.7679,0.76793,0.76766,0.76793,52800000.0
2008-07-08 22:50:00,0.76766,0.76796,0.76758,0.76758,60800000.0
2008-07-08 22:55:00,0.76744,0.76825,0.76688,0.76785,70800000.0
2008-07-08 23:00:00,0.76758,0.76758,0.7671,0.76724,63200000.0
2008-07-08 23:05:00,0.76708,0.76745,0.76693,0.76745,51200000.0
2008-07-08 23:10:00,0.76743,0.76744,0.76714,0.76742,58600000.0
2008-07-08 23:15:00,0.76746,0.76746,0.76712,0.76717,56000000.0
2008-07-08 23:20:00,0.76692,0.76741,0.76561,0.76719,62400000.0
2008-07-08 23:25:00,0.76722,0.76741,0.76685,0.76685,42000000.0
2008-07-08 23:30:00,0.76663,0.7667,0.7663,0.76657,52800000.0
2008-07-08 23:35:00,0.76652,0.76652,0.7661,0.76632,54400000.0
2008-07-08 23:40:00,0.76717,0.76717,0.76632,0.76637,51200000.0
2008-07-08 23:45:00,0.7662,0.7664,0.7658,0.76596,40400000.0
2008-07-08 23:50:00,0.76615,0.76623,0.76588,0.76612,48000000.0
2008-07-08 23:55:00,0.76618,0.76709,0.76588,0.76627,75600000.0
2008-07-09 00:00:00,0.76611,0.76618,0.76594,0.766,64000000.0
2008-07-09 00:05:00,0.76602,0.7663,0.7657,0.76618,48000000.0
2008-07-09 00:10:00,0.76572,0.76598,0.76489,0.76588,56000000.0
2008-07-09 00:15:00,0.76586,0.7665,0.76563,0.76639,45800000.0
2008-07-09 00:20:00,0.76581,0.7666,0.76552,0.7657,51400000.0
2008-07-09 00:25:00,0.76592,0.76599,0.76548,0.76556,38800000.0
2008-07-09 00:30:00,0.7657,0.76601,0.76568,0.76568,25600000.0
2008-07-09 00:35:00,0.76594,0.76602,0.76562,0.76589,59200000.0
2008-07-09 00:40:00,0.76581,0.7659,0.76552,0.76552,66400000.0
2008-07-09 00:45:00,0.76576,0.76589,0.76553,0.76576,56400000.0
2008-07-09 00:50:00,0.7657,0.76579,0.76538,0.7656,69800000.0
2008-07-09 00:55:00,0.76556,0.76567,0.76522,0.76534,56000000.0
2008-07-09 01:00:00,0.76509,0.76536,0.76508,0.76521,75200000.0
2008-07-09 01:05:00,0.76536,0.76617,0.76536,0.76617,62400000.0
2008-07-09 01:10:00,0.76622,0.76651,0.76611,0.76637,44800000.0
2008-07-09 01:15:00,0.76622,0.76628,0.76593,0.76628,59200000.0
2008-07-09 01:20:00,0.76627,0.76631,0.76599,0.76604,56000000.0
2008-07-09 01:25:00,0.7662,0.76672,0.76611,0.76611,59600000.0
2008-07-09 01:30:00,0.76506,0.76603,0.76506,0.76573,59200000.0
2008-07-09 01:35:00,0.76589,0.76608,0.76497,0.76587,67200000.0
2008-07-09 01:40:00,0.76596,0.76673,0.76588,0.76656,52800000.0
2008-07-09 01:45:00,0.76674,0.7669,0.7663,0.7667,58600000.0
2008-07-09 01:50:00,0.76663,0.76691,0.7664,0.7668,67200000.0
2008-07-09 01:55:00,0.7668,0.76697,0.76637,0.76697,62400000.0
2008-07-09 02:00:00,0.76688,0.76688,0.7665,0.76675,54400000.0
2008-07-09 02:05:00,0.76672,0.76672,0.76615,0.76632,52800000.0
2008-07-09 02:10:00,0.76618,0.76651,0.76604,0.76648,48000000.0
2008-07-09 02:15:00,0.76655,0.76704,0.76654,0.76703,54400000.0
2008-07-09 02:20:00,0.76686,0.76718,0.76682,0.76694,59200000.0
2008-07-09 02:25:00,0.76696,0.76698,0.76632,0.76688,56000000.0
2008-07-09 02:30:00,0.76688,0.7669,0.76673,0.76688,52800000.0
2008-07-09 02:35:00,0.76689,0.76701,0.76649,0.76658,60800000.0
2008-07-09 02:40:00,0.76699,0.76724,0.76697,0.76703,63200000.0
2008-07-09 02:45:00,0.76696,0.76777,0.76643,0.76709,67000000.0
2008-07-09 02:50:00,0.76711,0.7673,0.76693,0.76705,60800000.0
2008-07-09 02:55:00,0.76677,0.76692,0.7662,0.76675,62400000.0
2008-07-09 03:00:00,0.76629,0.76636,0.76572,0.7658,59200000.0
2008-07-09 03:05:00,0.76583,0.76619,0.76565,0.76619,57600000.0
2008-07-09 03:10:00,0.7662,0.76663,0.76588,0.76663,72000000.0
2008-07-09 03:15:00,0.7665,0.7665,0.76598,0.7665,60800000.0
2008-07-09 03:20:00,0.7664,0.76665,0.76519,0.7666,73000000.0
2008-07-09 03:25:00,0.76659,0.76677,0.76605,0.76605,60000000.0
2008-07-09 03:30:00,0.76604,0.76604,0.76571,0.76602,46400000.0
2008-07-09 03:35:00,0.76602,0.76621,0.76582,0.76605,54400000.0
2008-07-09 03:40:00,0.766,0.7664,0.76596,0.76638,54800000.0
2008-07-09 03:45:00,0.76638,0.76659,0.76518,0.76643,66000000.0
2008-07-09 03:50:00,0.76647,0.76662,0.76606,0.76619,59200000.0
2008-07-09 03:55:00,0.7665,0.76652,0.76599,0.76626,63800000.0
2008-07-09 04:00:00,0.76626,0.76647,0.76583,0.76625,59200000.0
2008-07-09 04:05:00,0.76627,0.76636,0.76574,0.76613,44800000.0
2008-07-09 04:10:00,0.76609,0.76655,0.76601,0.76653,38400000.0
2008-07-09 04:15:00,0.76677,0.76709,0.76632,0.76654,61200000.0
2008-07-09 04:20:00,0.76672,0.76693,0.76653,0.76676,60800000.0
2008-07-09 04:25:00,0.7669,0.76698,0.76646,0.76652,83600000.0
2008-07-09 04:30:00,0.76685,0.76724,0.76664,0.76677,40000000.0
2008-07-09 04:35:00,0.7668,0.7668,0.76639,0.76652,62400000.0
2008-07-09 04:40:00,0.76666,0.76709,0.76647,0.76704,48400000.0
2008-07-09 04:45:00,0.76659,0.76718,0.76659,0.76715,43200000.0
2008-07-09 04:50:00,0.7672,0.7672,0.76663,0.76667,65600000.0
2008-07-09 04:55:00,0.76673,0.76766,0.7667,0.76698,64400000.0
2008-07-09 05:00:00,0.76695,0.76703,0.76669,0.76675,59200000.0
2008-07-09 05:05:00,0.76675,0.76731,0.76628,0.76645,60800000.0
2008-07-09 05:10:00,0.76738,0.76741,0.76665,0.76705,62400000.0
2008-07-09 05:15:00,0.76682,0.76716,0.76681,0.76714,48000000.0
2008-07-09 05:20:00,0.76699,0.76699,0.76635,0.76663,49000000.0
2008-07-09 05:25:00,0.76677,0.76685,0.76607,0.76668,33600000.0
2008-07-09 05:30:00,0.76662,0.76662,0.76634,0.76638,55400000.0
2008-07-09 05:35:00,0.76651,0.76696,0.76651,0.76654,43200000.0
2008-07-09 05:40:00,0.76667,0.76688,0.76651,0.76651,65600000.0
2008-07-09 05:45:00,0.76651,0.76714,0.76651,0.76696,71800000.0
2008-07-09 05:50:00,0.76703,0.76709,0.76672,0.76709,56000000.0
2008-07-09 05:55:00,0.76714,0.76714,0.76628,0.76677,69800000.0
2008-07-09 06:00:00,0.76674,0.76696,0.76591,0.76685,68800000.0
2008-07-09 06:05:00,0.76685,0.76735,0.76577,0.76673,52800000.0
2008-07-09 06:10:00,0.76691,0.76691,0.76635,0.76635,43200000.0
2008-07-09 06:15:00,0.76691,0.76699,0.7666,0.76677,56000000.0
2008-07-09 06:20:00,0.76688,0.76689,0.76627,0.76683,43200000.0
2008-07-09 06:25:00,0.76672,0.76699,0.76657,0.76687,50600000.0
2008-07-09 06:30:00,0.76655,0.76753,0.76655,0.76723,56000000.0
2008-07-09 06:35:00,0.76698,0.76734,0.76598,0.76717,59200000.0
2008-07-09 06:40:00,0.76745,0.76783,0.7674,0.76757,51200000.0
2008-07-09 06:45:00,0.76731,0.76778,0.76711,0.76767,59200000.0
2008-07-09 06:50:00,0.76761,0.76774,0.76696,0.76748,65600000.0
2008-07-09 06:55:00,0.76752,0.76765,0.76703,0.76765,30800000.0
2008-07-09 07:00:00,0.76737,0.76778,0.76735,0.76753,62400000.0
2008-07-09 07:05:00,0.76719,0.76786,0.76711,0.7675,58000000.0
2008-07-09 07:10:00,0.76786,0.76883,0.76786,0.76875,62400000.0
2008-07-09 07:15:00,0.76879,0.7689,0.76812,0.76819,59200000.0
2008-07-09 07:20:00,0.76837,0.76853,0.76827,0.76847,64400000.0
2008-07-09 07:25:00,0.76852,0.76898,0.76848,0.76889,67600000.0
2008-07-09 07:30:00,0.76883,0.76884,0.76795,0.76795,72400000.0
2008-07-09 07:35:00,0.76803,0.76809,0.76686,0.76791,48400000.0
2008-07-09 07:40:00,0.768,0.76804,0.76759,0.76777,68800000.0
2008-07-09 07:45:00,0.76794,0.76796,0.76762,0.76779,62400000.0
2008-07-09 07:50:00,0.76782,0.76823,0.76767,0.76823,57000000.0
2008-07-09 07:55:00,0.76813,0.76816,0.76725,0.7674,64000000.0
2008-07-09 08:00:00,0.76739,0.76758,0.76739,0.76749,62400000.0
2008-07-09 08:05:00,0.76743,0.7677,0.76699,0.76715,68800000.0
2008-07-09 08:10:00,0.76733,0.76798,0.76725,0.76748,67200000.0
2008-07-09 08:15:00,0.76737,0.76737,0.76689,0.76695,56000000.0
2008-07-09 08:20:00,0.76697,0.76697,0.76655,0.76655,55800000.0
2008-07-09 08:25:00,0.76654,0.76656,0.76631,0.7665,69200000.0
2008-07-09 08:30:00,0.76657,0.76657,0.76621,0.76647,72000000.0
2008-07-09 08:35:00,0.7665,0.76675,0.76625,0.76675,110400000.0
2008-07-09 08:40:00,0.76675,0.76675,0.76592,0.7661,70800000.0
2008-07-09 08:45:00,0.76623,0.76646,0.76607,0.76628,93200000.0
2008-07-09 08:50:00,0.76629,0.76632,0.76584,0.76609,170000000.0
2008-07-09 08:55:00,0.76607,0.7662,0.7652,0.76526,80000000.0
2008-07-09 09:00:00,0.76519,0.76535,0.76509,0.76522,92800000.0
2008-07-09 09:05:00,0.76542,0.76553,0.76497,0.76533,120400000.0
2008-07-09 09:10:00,0.76518,0.76535,0.76467,0.76522,120400000.0
2008-07-09 09:15:00,0.76517,0.76525,0.76478,0.76515,136400000.0
2008-07-09 09:20:00,0.76514,0.76528,0.76466,0.76506,94400000.0
2008-07-09 09:25:00,0.76505,0.76558,0.76493,0.76531,132600000.0
2008-07-09 09:30:00,0.7653,0.76569,0.76519,0.76542,128400000.0
2008-07-09 09:35:00,0.76533,0.76567,0.76504,0.76543,283400000.0
2008-07-09 09:40:00,0.76602,0.76602,0.76551,0.7658,250600000.0
2008-07-09 09:45:00,0.76591,0.76619,0.76536,0.76579,102800000.0
2008-07-09 09:50:00,0.76567,0.76575,0.76496,0.76556,328400000.0
2008-07-09 09:55:00,0.76557,0.76622,0.7654,0.76615,252600000.0
2008-07-09 10:00:00,0.76615,0.76617,0.76596,0.766,287200000.0
2008-07-09 10:05:00,0.76586,0.7661,0.76573,0.76573,202000000.0
2008-07-09 10:10:00,0.76573,0.76579,0.76512,0.76519,265400000.0
2008-07-09 10:15:00,0.7653,0.76531,0.76474,0.76504,173600000.0
2008-07-09 10:20:00,0.76511,0.76518,0.76476,0.76483,272400000.0
2008-07-09 10:25:00,0.76478,0.76493,0.76455,0.76466,276000000.0
2008-07-09 10:30:00,0.76482,0.76492,0.76432,0.76492,169000000.0
2008-07-09 10:35:00,0.76504,0.76513,0.76476,0.76509,94200000.0
2008-07-09 10:40:00,0.76543,0.76558,0.76525,0.7653,169000000.0
2008-07-09 10:45:00,0.76528,0.7655,0.76508,0.76509,178600000.0
2008-07-09 10:50:00,0.76523,0.76535,0.76511,0.76511,219000000.0
2008-07-09 10:55:00,0.76511,0.76511,0.76464,0.76506,304000000.0
2008-07-09 11:00:00,0.76497,0.76497,0.76443,0.76464,251400000.0
2008-07-09 11:05:00,0.76492,0.76524,0.76471,0.76476,199600000.0
2008-07-09 11:10:00,0.76467,0.76482,0.76446,0.76482,306600000.0
2008-07-09 11:15:00,0.76465,0.76539,0.76465,0.7652,228200000.0
2008-07-09 11:20:00,0.76519,0.7654,0.76488,0.7651,235600000.0
2008-07-09 11:25:00,0.76509,0.76524,0.76485,0.76498,248800000.0
2008-07-09 11:30:00,0.76437,0.7651,0.76435,0.76484,129000000.0
2008-07-09 11:35:00,0.76482,0.76512,0.76477,0.76504,194000000.0
2008-07-09 11:40:00,0.76517,0.76517,0.76478,0.76497,168000000.0
2008-07-09 11:45:00,0.76526,0.76541,0.76511,0.76532,142400000.0
2008-07-09 11:50:00,0.76538,0.76552,0.765,0.76545,189200000.0
2008-07-09 11:55:00,0.76555,0.76563,0.76515,0.76547,214000000.0
2008-07-09 12:00:00,0.76543,0.76562,0.76527,0.76527,120000000.0
2008-07-09 12:05:00,0.76528,0.76538,0.76504,0.76509,129600000.0
2008-07-09 12:10:00,0.76536,0.76563,0.76536,0.7655,137400000.0
2008-07-09 12:15:00,0.76541,0.76543,0.76531,0.76538,184800000.0
2008-07-09 12:20:00,0.76545,0.76545,0.76475,0.76492,199800000.0
2008-07-09 12:25:00,0.76503,0.7655,0.76392,0.76407,251600000.0
2008-07-09 12:30:00,0.76504,0.76507,0.76399,0.76447,177600000.0
2008-07-09 12:35:00,0.76465,0.76538,0.76465,0.76531,151800000.0
2008-07-09 12:40:00,0.7652,0.76579,0.76515,0.76579,88400000.0
2008-07-09 12:45:00,0.76572,0.76634,0.76551,0.7663,197800000.0
2008-07-09 12:50:00,0.76642,0.76656,0.7664,0.76647,120000000.0
2008-07-09 12:55:00,0.76648,0.76648,0.76568,0.76584,109200000.0
2008-07-09 13:00:00,0.76599,0.76619,0.76566,0.76619,88000000.0
2008-07-09 13:05:00,0.76641,0.76649,0.76617,0.76649,124600000.0
2008-07-09 13:10:00,0.76654,0.7666,0.76577,0.76601,105600000.0
2008-07-09 13:15:00,0.76613,0.76639,0.76604,0.76612,181200000.0
2008-07-09 13:20:00,0.76589,0.76605,0.76536,0.76545,144000000.0
2008-07-09 13:25:00,0.76544,0.76552,0.76504,0.76552,141200000.0
2008-07-09 13:30:00,0.76548,0.76592,0.76523,0.76589,206400000.0
2008-07-09 13:35:00,0.76594,0.766,0.76535,0.76535,126400000.0
2008-07-09 13:40:00,0.76546,0.76569,0.76541,0.76552,86400000.0
2008-07-09 13:45:00,0.76552,0.76552,0.76475,0.76518,102200000.0
2008-07-09 13:50:00,0.76513,0.76513,0.76456,0.76501,93600000.0
2008-07-09 13:55:00,0.76518,0.76554,0.76508,0.76524,139000000.0
2008-07-09 14:00:00,0.76515,0.76568,0.76495,0.76568,64400000.0
2008-07-09 14:05:00,0.76561,0.76629,0.76554,0.76622,113600000.0
2008-07-09 14:10:00,0.76625,0.76625,0.76547,0.76547,138000000.0
2008-07-09 14:15:00,0.76564,0.76569,0.76465,0.76479,91200000.0
2008-07-09 14:20:00,0.76474,0.76499,0.76468,0.76492,70800000.0
2008-07-09 14:25:00,0.76487,0.76539,0.76466,0.76507,72000000.0
2008-07-09 14:30:00,0.76508,0.76509,0.76438,0.76476,64000000.0
2008-07-09 14:35:00,0.7648,0.76514,0.76476,0.76484,61800000.0
2008-07-09 14:40:00,0.76479,0.7652,0.7647,0.76493,78200000.0
2008-07-09 14:45:00,0.76506,0.76533,0.76484,0.76484,56000000.0
2008-07-09 14:50:00,0.76472,0.76496,0.76462,0.76471,71400000.0
2008-07-09 14:55:00,0.76468,0.76499,0.76432,0.76454,60800000.0
2008-07-09 15:00:00,0.7644,0.76467,0.76414,0.76443,70400000.0
2008-07-09 15:05:00,0.76438,0.76464,0.76414,0.76442,70800000.0
2008-07-09 15:10:00,0.76428,0.76454,0.76385,0.76454,67200000.0
2008-07-09 15:15:00,0.76456,0.7648,0.76445,0.76447,72000000.0
2008-07-09 15:20:00,0.76464,0.76473,0.76388,0.76433,68800000.0
2008-07-09 15:25:00,0.76432,0.76438,0.76374,0.76375,62400000.0
2008-07-09 15:30:00,0.76375,0.76385,0.76242,0.76374,62800000.0
2008-07-09 15:35:00,0.76377,0.76438,0.76309,0.76369,71400000.0
2008-07-09 15:40:00,0.76358,0.76466,0.76358,0.76462,81000000.0
2008-07-09 15:45:00,0.76474,0.76515,0.76474,0.76515,77200000.0
2008-07-09 15:50:00,0.76543,0.76631,0.76543,0.76605,65600000.0
2008-07-09 15:55:00,0.76623,0.76745,0.76623,0.76737,75200000.0
2008-07-09 16:00:00,0.76738,0.7677,0.7673,0.76754,59600000.0
2008-07-09 16:05:00,0.76749,0.76766,0.76656,0.76766,70400000.0
2008-07-09 16:10:00,0.76746,0.7676,0.76701,0.76716,67200000.0
2008-07-09 16:15:00,0.76707,0.76709,0.76663,0.76695,70800000.0
2008-07-09 16:20:00,0.76696,0.76713,0.76636,0.76693,67000000.0
2008-07-09 16:25:00,0.76687,0.76791,0.76687,0.76773,74600000.0
2008-07-09 16:30:00,0.76778,0.76843,0.76778,0.76828,60800000.0
2008-07-09 16:35:00,0.76807,0.76809,0.76769,0.76785,61800000.0
2008-07-09 16:40:00,0.76788,0.76819,0.76765,0.76819,64400000.0
2008-07-09 16:45:00,0.76832,0.76858,0.76813,0.76826,72000000.0
2008-07-09 16:50:00,0.76824,0.76876,0.76824,0.76851,64000000.0
2008-07-09 16:55:00,0.76846,0.76846,0.76788,0.76792,65600000.0
2008-07-09 17:00:00,0.76783,0.76843,0.76768,0.76837,70400000.0
2008-07-09 17:05:00,0.76849,0.76895,0.76824,0.76895,64000000.0
2008-07-09 17:10:00,0.76908,0.76908,0.76845,0.769,68800000.0
2008-07-09 17:15:00,0.76889,0.76889,0.76845,0.76854,73600000.0
2008-07-09 17:20:00,0.76854,0.76868,0.76837,0.76839,62400000.0
2008-07-09 17:25:00,0.76845,0.76845,0.76756,0.76758,67200000.0
2008-07-09 17:30:00,0.76749,0.76768,0.76747,0.76762,65600000.0
2008-07-09 17:35:00,0.76766,0.76831,0.76766,0.76831,67200000.0
2008-07-09 17:40:00,0.768,0.76864,0.76795,0.76839,67600000.0
2008-07-09 17:45:00,0.76819,0.76891,0.76807,0.76891,69200000.0
2008-07-09 17:50:00,0.76864,0.76898,0.76845,0.76852,68800000.0
2008-07-09 17:55:00,0.76859,0.76912,0.76859,0.76912,72000000.0
2008-07-09 18:00:00,0.76913,0.76919,0.76851,0.76872,67200000.0
2008-07-09 18:05:00,0.76874,0.76894,0.76869,0.7688,60000000.0
2008-07-09 18:10:00,0.76873,0.76882,0.76801,0.76867,68800000.0
2008-07-09 18:15:00,0.76869,0.76869,0.76802,0.76813,75600000.0
2008-07-09 18:20:00,0.76832,0.76849,0.76789,0.76789,54400000.0
2008-07-09 18:25:00,0.76766,0.76819,0.76717,0.76819,66400000.0
2008-07-09 18:30:00,0.76901,0.76908,0.76831,0.76846,65600000.0
2008-07-09 18:35:00,0.76825,0.76839,0.76805,0.76818,60800000.0
2008-07-09 18:40:00,0.76793,0.76901,0.76792,0.769,66600000.0
2008-07-09 18:45:00,0.7691,0.7691,0.76881,0.76895,59200000.0
2008-07-09 18:50:00,0.76891,0.76904,0.76826,0.76851,73600000.0
2008-07-09 18:55:00,0.7685,0.7688,0.7679,0.7688,74400000.0
2008-07-09 19:00:00,0.76875,0.76875,0.76758,0.76758,70800000.0
2008-07-09 19:05:00,0.7676,0.76782,0.76745,0.76749,59200000.0
2008-07-09 19:10:00,0.76748,0.76753,0.76703,0.76735,70400000.0
2008-07-09 19:15:00,0.76731,0.76799,0.76731,0.76798,73600000.0
2008-07-09 19:20:00,0.76733,0.76761,0.76727,0.76746,70400000.0
2008-07-09 19:25:00,0.7676,0.7676,0.76712,0.76744,62400000.0
2008-07-09 19:30:00,0.76743,0.76748,0.76708,0.76708,60800000.0
2008-07-09 19:35:00,0.76707,0.76727,0.76663,0.76712,64000000.0
2008-07-09 19:40:00,0.76715,0.76747,0.76694,0.76718,78600000.0
2008-07-09 19:45:00,0.76714,0.76726,0.76655,0.76692,57600000.0
2008-07-09 19:50:00,0.76711,0.76716,0.76676,0.76681,67200000.0
2008-07-09 19:55:00,0.76689,0.76717,0.76663,0.76709,69200000.0
2008-07-09 20:00:00,0.76716,0.76716,0.76684,0.76697,65600000.0
2008-07-09 20:05:00,0.76671,0.76744,0.76662,0.76744,61800000.0
2008-07-09 20:10:00,0.76739,0.7676,0.76696,0.7676,60800000.0
2008-07-09 20:15:00,0.76725,0.76732,0.76659,0.76681,45800000.0
2008-07-09 20:20:00,0.76695,0.7677,0.76695,0.76745,57000000.0
2008-07-09 20:25:00,0.76737,0.76771,0.76727,0.76771,57600000.0
2008-07-09 20:30:00,0.76771,0.76773,0.76729,0.76752,59200000.0
2008-07-09 20:35:00,0.76725,0.76774,0.76708,0.76758,62400000.0
2008-07-09 20:40:00,0.76761,0.76803,0.76683,0.76723,43200000.0
2008-07-09 20:45:00,0.76747,0.7676,0.76703,0.76728,56000000.0
2008-07-09 20:50:00,0.76685,0.76738,0.76669,0.76726,64000000.0
2008-07-09 20:55:00,0.7673,0.76768,0.76638,0.76756,57600000.0
2008-07-09 21:00:00,0.76746,0.76753,0.76722,0.76734,62400000.0
2008-07-09 21:05:00,0.76746,0.76755,0.76695,0.76715,57600000.0
2008-07-09 21:10:00,0.76722,0.76747,0.76712,0.76729,40400000.0
2008-07-09 21:15:00,0.76733,0.76754,0.76684,0.76694,57600000.0
2008-07-09 21:20:00,0.76684,0.76703,0.76656,0.76673,53200000.0
2008-07-09 21:25:00,0.76671,0.76687,0.76553,0.76625,57600000.0
2008-07-09 21:30:00,0.7663,0.76646,0.76618,0.76636,64000000.0
2008-07-09 21:35:00,0.76626,0.76635,0.766,0.76613,59600000.0
2008-07-09 21:40:00,0.76619,0.7662,0.76511,0.76601,69200000.0
2008-07-09 21:45:00,0.76489,0.76611,0.76489,0.76549,54400000.0
2008-07-09 21:50:00,0.76546,0.76577,0.76515,0.76557,60200000.0
2008-07-09 21:55:00,0.76562,0.76567,0.7653,0.76559,59000000.0
2008-07-09 22:00:00,0.76555,0.76555,0.76499,0.76502,50000000.0
2008-07-09 22:05:00,0.76544,0.76569,0.76536,0.76543,49600000.0
2008-07-09 22:10:00,0.76527,0.76561,0.76506,0.76561,56000000.0
2008-07-09 22:15:00,0.76552,0.76588,0.76552,0.76575,43600000.0
2008-07-09 22:20:00,0.76579,0.76592,0.76559,0.76572,63400000.0
2008-07-09 22:25:00,0.76567,0.76575,0.76538,0.76552,54400000.0
2008-07-09 22:30:00,0.7651,0.76538,0.76399,0.76527,51200000.0
2008-07-09 22:35:00,0.76481,0.76561,0.76471,0.76554,50000000.0
2008-07-09 22:40:00,0.76529,0.7656,0.76525,0.76553,49000000.0
2008-07-09 22:45:00,0.7655,0.76572,0.76521,0.76529,68800000.0
2008-07-09 22:50:00,0.76529,0.76627,0.76512,0.76579,61200000.0
2008-07-09 22:55:00,0.7658,0.76624,0.76468,0.76624,70400000.0
2008-07-09 23:00:00,0.76619,0.76657,0.76595,0.76623,62400000.0
2008-07-09 23:05:00,0.76608,0.76616,0.76557,0.76583,62800000.0
2008-07-09 23:10:00,0.76553,0.76563,0.76522,0.76523,54800000.0
2008-07-09 23:15:00,0.76514,0.76526,0.76472,0.76492,56400000.0
2008-07-09 23:20:00,0.76506,0.76566,0.76399,0.76517,62400000.0
2008-07-09 23:25:00,0.76505,0.76547,0.76497,0.76518,45200000.0
2008-07-09 23:30:00,0.76526,0.76538,0.76509,0.76526,52800000.0
2008-07-09 23:35:00,0.76478,0.76516,0.76475,0.76503,67200000.0
2008-07-09 23:40:00,0.76487,0.76558,0.76487,0.7655,56400000.0
2008-07-09 23:45:00,0.76552,0.76563,0.76518,0.76551,48000000.0
2008-07-09 23:50:00,0.76551,0.76551,0.76508,0.76524,48400000.0
2008-07-09 23:55:00,0.76537,0.76538,0.76479,0.76502,59200000.0
2008-07-10 00:00:00,0.76496,0.76527,0.76488,0.76495,45800000.0
2008-07-10 00:05:00,0.76517,0.76552,0.7648,0.76551,61600000.0
2008-07-10 00:10:00,0.76547,0.76548,0.76438,0.76532,56000000.0
2008-07-10 00:15:00,0.76516,0.76547,0.76405,0.76507,57600000.0
2008-07-10 00:20:00,0.7653,0.76536,0.76487,0.7651,44800000.0
2008-07-10 00:25:00,0.76481,0.76524,0.76479,0.76514,65600000.0
2008-07-10 00:30:00,0.765,0.76543,0.765,0.7653,35200000.0
2008-07-10 00:35:00,0.76529,0.76553,0.76526,0.76551,58000000.0
2008-07-10 00:40:00,0.76546,0.7655,0.765,0.76533,54400000.0
2008-07-10 00:45:00,0.76529,0.7654,0.76518,0.76521,56000000.0
2008-07-10 00:50:00,0.76513,0.76517,0.76448,0.76496,69800000.0
2008-07-10 00:55:00,0.76495,0.76536,0.76484,0.76497,59200000.0
2008-07-10 01:00:00,0.76496,0.76525,0.76473,0.76485,75600000.0
2008-07-10 01:05:00,0.76523,0.76538,0.76519,0.76538,35200000.0
2008-07-10 01:10:00,0.76538,0.76539,0.76488,0.76515,64000000.0
2008-07-10 01:15:00,0.76533,0.76548,0.76503,0.76538,59200000.0
2008-07-10 01:20:00,0.76496,0.76544,0.7649,0.76524,44800000.0
2008-07-10 01:25:00,0.76542,0.76561,0.76523,0.76552,59200000.0
2008-07-10 01:30:00,0.76429,0.7656,0.76429,0.76547,58600000.0
2008-07-10 01:35:00,0.76526,0.7655,0.76405,0.76514,67200000.0
2008-07-10 01:40:00,0.7651,0.7656,0.76456,0.76467,51200000.0
2008-07-10 01:45:00,0.76447,0.7649,0.76443,0.76455,59200000.0
2008-07-10 01:50:00,0.76458,0.76475,0.76432,0.76465,44800000.0
2008-07-10 01:55:00,0.76437,0.76482,0.76423,0.76482,63200000.0
2008-07-10 02:00:00,0.7648,0.76487,0.76385,0.76412,57600000.0
2008-07-10 02:05:00,0.76421,0.76442,0.76391,0.76432,52800000.0
2008-07-10 02:10:00,0.76425,0.7648,0.76424,0.76479,49600000.0
2008-07-10 02:15:00,0.76478,0.76495,0.76449,0.76475,54400000.0
2008-07-10 02:20:00,0.76446,0.76499,0.76439,0.76483,59200000.0
2008-07-10 02:25:00,0.76463,0.76505,0.76451,0.76502,55400000.0
2008-07-10 02:30:00,0.76503,0.76512,0.7644,0.76501,52800000.0
2008-07-10 02:35:00,0.76507,0.76532,0.76498,0.76532,58000000.0
2008-07-10 02:40:00,0.76528,0.76545,0.76513,0.76537,62400000.0
2008-07-10 02:45:00,0.76532,0.76589,0.76453,0.7654,54200000.0
2008-07-10 02:50:00,0.76512,0.76568,0.7651,0.7655,49600000.0
2008-07-10 02:55:00,0.76527,0.76546,0.76499,0.7651,52800000.0
2008-07-10 03:00:00,0.76525,0.76553,0.76493,0.76535,64000000.0
2008-07-10 03:05:00,0.76537,0.76574,0.76527,0.76573,57600000.0
2008-07-10 03:10:00,0.76576,0.76628,0.76571,0.76609,71400000.0
2008-07-10 03:15:00,0.76588,0.76588,0.76502,0.76507,68200000.0
2008-07-10 03:20:00,0.76525,0.76607,0.76474,0.76544,73600000.0
2008-07-10 03:25:00,0.76542,0.76586,0.76523,0.76542,59200000.0
2008-07-10 03:30:00,0.76682,0.76848,0.76637,0.76647,53800000.0
2008-07-10 03:35:00,0.76657,0.76664,0.76537,0.76593,56000000.0
2008-07-10 03:40:00,0.7661,0.76625,0.76568,0.76571,59200000.0
2008-07-10 03:45:00,0.76543,0.76574,0.76534,0.76534,60800000.0
2008-07-10 03:50:00,0.76534,0.76556,0.76502,0.7654,70400000.0
2008-07-10 03:55:00,0.76577,0.7658,0.76531,0.76579,60800000.0
2008-07-10 04:00:00,0.76579,0.7663,0.76569,0.76629,59200000.0
2008-07-10 04:05:00,0.76618,0.76624,0.76558,0.76609,49600000.0
2008-07-10 04:10:00,0.76613,0.76642,0.7658,0.76607,62800000.0
2008-07-10 04:15:00,0.76629,0.76629,0.76572,0.76597,73600000.0
2008-07-10 04:20:00,0.76589,0.76596,0.76553,0.76595,60800000.0
2008-07-10 04:25:00,0.76597,0.76597,0.76519,0.76535,83200000.0
2008-07-10 04:30:00,0.76527,0.76548,0.76511,0.76539,38400000.0
2008-07-10 04:35:00,0.76528,0.76548,0.76515,0.76545,48000000.0
2008-07-10 04:40:00,0.76535,0.76546,0.76508,0.76532,38400000.0
2008-07-10 04:45:00,0.76533,0.76568,0.76529,0.76532,62400000.0
2008-07-10 04:50:00,0.76563,0.76563,0.76528,0.7653,52800000.0
2008-07-10 04:55:00,0.76521,0.76536,0.76518,0.7653,54800000.0
2008-07-10 05:00:00,0.76536,0.76538,0.76498,0.76535,46400000.0
2008-07-10 05:05:00,0.7653,0.76534,0.76468,0.76485,36800000.0
2008-07-10 05:10:00,0.76523,0.76531,0.76502,0.76507,51200000.0
2008-07-10 05:15:00,0.76499,0.76514,0.76486,0.76492,44800000.0
2008-07-10 05:20:00,0.76485,0.76485,0.76405,0.7643,62400000.0
2008-07-10 05:25:00,0.76417,0.76426,0.76376,0.76394,42000000.0
2008-07-10 05:30:00,0.76379,0.76397,0.76348,0.76397,52800000.0
2008-07-10 05:35:00,0.76396,0.76411,0.76379,0.76393,46400000.0
2008-07-10 05:40:00,0.76395,0.76417,0.7639,0.76414,65600000.0
2008-07-10 05:45:00,0.76411,0.76545,0.76408,0.76536,72000000.0
2008-07-10 05:50:00,0.76502,0.76529,0.76495,0.76508,59200000.0
2008-07-10 05:55:00,0.76528,0.76533,0.7648,0.76524,70400000.0
2008-07-10 06:00:00,0.76488,0.76522,0.76416,0.7652,68600000.0
2008-07-10 06:05:00,0.76515,0.76584,0.76412,0.7652,67200000.0
2008-07-10 06:10:00,0.76493,0.76573,0.76487,0.76573,44800000.0
2008-07-10 06:15:00,0.76525,0.76525,0.76454,0.76472,57600000.0
2008-07-10 06:20:00,0.76485,0.76485,0.76377,0.76378,51200000.0
2008-07-10 06:25:00,0.76432,0.76457,0.76425,0.76425,54400000.0
2008-07-10 06:30:00,0.76428,0.76468,0.76425,0.76467,59600000.0
2008-07-10 06:35:00,0.76471,0.76504,0.76393,0.76487,59200000.0
2008-07-10 06:40:00,0.76493,0.7652,0.76489,0.76504,40000000.0
2008-07-10 06:45:00,0.76503,0.76519,0.7648,0.76485,75200000.0
2008-07-10 06:50:00,0.76507,0.76523,0.76482,0.76498,60800000.0
2008-07-10 06:55:00,0.76497,0.76514,0.76493,0.76505,54800000.0
2008-07-10 07:00:00,0.76438,0.76502,0.76435,0.76493,43200000.0
2008-07-10 07:05:00,0.76445,0.76553,0.76437,0.76543,46200000.0
2008-07-10 07:10:00,0.7651,0.76549,0.76505,0.76527,62800000.0
2008-07-10 07:15:00,0.76545,0.7655,0.76506,0.76515,59600000.0
2008-07-10 07:20:00,0.76522,0.76556,0.76522,0.76556,38400000.0
2008-07-10 07:25:00,0.76526,0.76574,0.76525,0.7653,67600000.0
2008-07-10 07:30:00,0.76531,0.76579,0.76531,0.76564,72000000.0
2008-07-10 07:35:00,0.76538,0.76574,0.76445,0.7655,65600000.0
2008-07-10 07:40:00,0.7656,0.76583,0.76528,0.76573,68800000.0
2008-07-10 07:45:00,0.76526,0.76553,0.76523,0.76546,41600000.0
2008-07-10 07:50:00,0.76571,0.76613,0.76514,0.76566,56400000.0
2008-07-10 07:55:00,0.76567,0.76578,0.76536,0.76578,56000000.0
2008-07-10 08:00:00,0.76528,0.76628,0.76528,0.76615,62400000.0
2008-07-10 08:05:00,0.76611,0.76611,0.76559,0.76602,56000000.0
2008-07-10 08:10:00,0.76608,0.76611,0.76568,0.76568,67200000.0
2008-07-10 08:15:00,0.76581,0.76591,0.7652,0.7653,59200000.0
2008-07-10 08:20:00,0.76557,0.76575,0.76511,0.76575,56400000.0
2008-07-10 08:25:00,0.76592,0.76637,0.7659,0.76628,68800000.0
2008-07-10 08:30:00,0.76637,0.76668,0.76612,0.7666,72000000.0
2008-07-10 08:35:00,0.7666,0.76667,0.76566,0.76596,110400000.0
2008-07-10 08:40:00,0.76586,0.76586,0.76491,0.76499,70400000.0
2008-07-10 08:45:00,0.76495,0.76499,0.76427,0.76427,88000000.0
2008-07-10 08:50:00,0.76436,0.76473,0.76412,0.76431,170000000.0
2008-07-10 08:55:00,0.76425,0.76439,0.76398,0.76419,80000000.0
2008-07-10 09:00:00,0.7642,0.76448,0.76386,0.76439,99200000.0
2008-07-10 09:05:00,0.7643,0.76462,0.76397,0.76439,123200000.0
2008-07-10 09:10:00,0.76431,0.76462,0.76332,0.76383,120000000.0
2008-07-10 09:15:00,0.76385,0.76394,0.76342,0.76344,135800000.0
2008-07-10 09:20:00,0.7634,0.76416,0.76339,0.76413,94400000.0
2008-07-10 09:25:00,0.76431,0.76431,0.76362,0.76362,133200000.0
2008-07-10 09:30:00,0.76363,0.76433,0.76362,0.76417,127400000.0
2008-07-10 09:35:00,0.76402,0.76412,0.76324,0.76362,283200000.0
2008-07-10 09:40:00,0.76352,0.76422,0.76343,0.76345,261200000.0
2008-07-10 09:45:00,0.76344,0.76377,0.7631,0.76319,102400000.0
2008-07-10 09:50:00,0.76307,0.76381,0.76306,0.76365,328000000.0
2008-07-10 09:55:00,0.76377,0.76404,0.76352,0.76375,252800000.0
2008-07-10 10:00:00,0.76387,0.76406,0.76371,0.76402,284000000.0
2008-07-10 10:05:00,0.76423,0.76476,0.76422,0.76468,201600000.0
2008-07-10 10:10:00,0.76473,0.76499,0.76414,0.76497,266400000.0
2008-07-10 10:15:00,0.76511,0.76511,0.76437,0.76454,174400000.0
2008-07-10 10:20:00,0.76462,0.76462,0.76384,0.76442,271400000.0
2008-07-10 10:25:00,0.76455,0.7646,0.76418,0.76433,274600000.0
2008-07-10 10:30:00,0.76423,0.7648,0.76423,0.76432,169600000.0
2008-07-10 10:35:00,0.7645,0.76491,0.76411,0.76491,94400000.0
2008-07-10 10:40:00,0.76482,0.76487,0.76446,0.76468,169600000.0
2008-07-10 10:45:00,0.7647,0.76473,0.7641,0.76442,179200000.0
2008-07-10 10:50:00,0.76425,0.76442,0.76403,0.76423,220400000.0
2008-07-10 10:55:00,0.7642,0.7642,0.76385,0.76406,304000000.0
2008-07-10 11:00:00,0.76411,0.76422,0.76384,0.76389,250600000.0
2008-07-10 11:05:00,0.76379,0.76419,0.76365,0.76419,199200000.0
2008-07-10 11:10:00,0.76405,0.76461,0.76392,0.76446,305400000.0
2008-07-10 11:15:00,0.76448,0.76456,0.7641,0.7645,153600000.0
2008-07-10 11:20:00,0.7644,0.76459,0.76419,0.76428,242000000.0
2008-07-10 11:25:00,0.76453,0.76469,0.76433,0.76461,248400000.0
2008-07-10 11:30:00,0.76462,0.76474,0.76432,0.76444,129600000.0
2008-07-10 11:35:00,0.76463,0.76527,0.76454,0.76507,191800000.0
2008-07-10 11:40:00,0.76508,0.76508,0.76456,0.76466,168400000.0
2008-07-10 11:45:00,0.7649,0.76569,0.7649,0.76548,142800000.0
2008-07-10 11:50:00,0.76517,0.76556,0.76503,0.76537,139000000.0
2008-07-10 11:55:00,0.76547,0.76574,0.76528,0.76563,215200000.0
2008-07-10 12:00:00,0.76556,0.76581,0.76554,0.76577,110400000.0
2008-07-10 12:05:00,0.76578,0.76582,0.76542,0.76552,129000000.0
2008-07-10 12:10:00,0.76535,0.76549,0.76524,0.76549,102800000.0
2008-07-10 12:15:00,0.76543,0.76564,0.76536,0.76536,184400000.0
2008-07-10 12:20:00,0.76535,0.76545,0.76501,0.76543,201200000.0
2008-07-10 12:25:00,0.76515,0.76587,0.76411,0.76431,253000000.0
2008-07-10 12:30:00,0.7652,0.76591,0.76422,0.76545,178200000.0
2008-07-10 12:35:00,0.7657,0.76624,0.76503,0.76624,152000000.0
2008-07-10 12:40:00,0.76625,0.76627,0.76578,0.76582,69200000.0
2008-07-10 12:45:00,0.76551,0.76601,0.76546,0.76596,198800000.0
2008-07-10 12:50:00,0.76566,0.76605,0.7655,0.76601,120200000.0
2008-07-10 12:55:00,0.76609,0.7663,0.76558,0.76564,109200000.0
2008-07-10 13:00:00,0.76576,0.76579,0.76523,0.76524,88000000.0
2008-07-10 13:05:00,0.76506,0.76579,0.765,0.76579,124400000.0
2008-07-10 13:10:00,0.76582,0.76582,0.765,0.76508,105600000.0
2008-07-10 13:15:00,0.76517,0.76606,0.76511,0.76598,180600000.0
2008-07-10 13:20:00,0.76601,0.76617,0.76558,0.76574,143400000.0
2008-07-10 13:25:00,0.76545,0.76583,0.76529,0.7654,140200000.0
2008-07-10 13:30:00,0.76541,0.76556,0.76506,0.76528,207200000.0
2008-07-10 13:35:00,0.76559,0.76559,0.76477,0.76503,126200000.0
2008-07-10 13:40:00,0.76532,0.76537,0.76497,0.765,86400000.0
2008-07-10 13:45:00,0.76463,0.76525,0.76463,0.76502,102400000.0
2008-07-10 13:50:00,0.76513,0.76583,0.76506,0.76563,92800000.0
2008-07-10 13:55:00,0.76558,0.76604,0.76558,0.76601,139200000.0
2008-07-10 14:00:00,0.76595,0.7662,0.76566,0.76593,70400000.0
2008-07-10 14:05:00,0.76581,0.76581,0.76523,0.76527,114000000.0
2008-07-10 14:10:00,0.76536,0.76568,0.7653,0.7655,138000000.0
2008-07-10 14:15:00,0.76535,0.76562,0.76497,0.76555,91600000.0
2008-07-10 14:20:00,0.76573,0.76584,0.76553,0.76558,69800000.0
2008-07-10 14:25:00,0.76561,0.76581,0.76541,0.76563,72000000.0
2008-07-10 14:30:00,0.7654,0.76543,0.76508,0.76533,64400000.0
2008-07-10 14:35:00,0.76549,0.76549,0.76455,0.76495,62400000.0
2008-07-10 14:40:00,0.76521,0.76548,0.76521,0.76544,78200000.0
2008-07-10 14:45:00,0.76538,0.76538,0.76491,0.76508,56000000.0
2008-07-10 14:50:00,0.76499,0.76503,0.76475,0.76485,72000000.0
2008-07-10 14:55:00,0.76468,0.76487,0.76431,0.76477,61600000.0
2008-07-10 15:00:00,0.76484,0.76496,0.76462,0.76465,70200000.0
2008-07-10 15:05:00,0.76453,0.76533,0.7643,0.76524,70400000.0
2008-07-10 15:10:00,0.7651,0.76528,0.76499,0.76513,67600000.0
2008-07-10 15:15:00,0.76513,0.76516,0.76459,0.76472,72000000.0
2008-07-10 15:20:00,0.76483,0.76528,0.76472,0.76515,68800000.0
2008-07-10 15:25:00,0.76509,0.76551,0.76497,0.76551,62400000.0
2008-07-10 15:30:00,0.76549,0.76587,0.76475,0.76542,62400000.0
2008-07-10 15:35:00,0.76558,0.76559,0.7642,0.7652,72000000.0
2008-07-10 15:40:00,0.76517,0.76519,0.76469,0.76488,81600000.0
2008-07-10 15:45:00,0.765,0.76566,0.765,0.76566,77200000.0
2008-07-10 15:50:00,0.7657,0.76573,0.76542,0.76549,66000000.0
2008-07-10 15:55:00,0.76555,0.76583,0.76473,0.76576,75600000.0
2008-07-10 16:00:00,0.76568,0.76608,0.76541,0.76607,59200000.0
2008-07-10 16:05:00,0.76597,0.76613,0.76474,0.76613,70800000.0
2008-07-10 16:10:00,0.76629,0.76681,0.76605,0.76651,100200000.0
2008-07-10 16:15:00,0.7665,0.76679,0.76578,0.76633,70400000.0
2008-07-10 16:20:00,0.76626,0.76669,0.76578,0.7659,67200000.0
2008-07-10 16:25:00,0.76569,0.76577,0.76523,0.76567,75200000.0
2008-07-10 16:30:00,0.76562,0.76562,0.76523,0.76552,61200000.0
2008-07-10 16:35:00,0.76568,0.76572,0.76498,0.76549,62400000.0
2008-07-10 16:40:00,0.76556,0.76586,0.76514,0.7655,64000000.0
2008-07-10 16:45:00,0.76562,0.76619,0.76562,0.76618,72000000.0
2008-07-10 16:50:00,0.76635,0.76659,0.76597,0.7662,64000000.0
2008-07-10 16:55:00,0.76623,0.76623,0.76548,0.76571,65600000.0
2008-07-10 17:00:00,0.7658,0.76634,0.76543,0.76585,70400000.0
2008-07-10 17:05:00,0.76601,0.76601,0.76525,0.76549,63800000.0
2008-07-10 17:10:00,0.76562,0.76569,0.76498,0.76515,68800000.0
2008-07-10 17:15:00,0.76524,0.76552,0.76496,0.76535,73600000.0
2008-07-10 17:20:00,0.76548,0.76583,0.76511,0.76545,62400000.0
2008-07-10 17:25:00,0.76553,0.76558,0.76487,0.76518,66600000.0
2008-07-10 17:30:00,0.7651,0.7651,0.76455,0.76456,65600000.0
2008-07-10 17:35:00,0.76448,0.76486,0.76433,0.76447,67600000.0
2008-07-10 17:40:00,0.76451,0.76488,0.76448,0.76469,68800000.0
2008-07-10 17:45:00,0.76478,0.7649,0.7646,0.76486,70000000.0
2008-07-10 17:50:00,0.76465,0.76525,0.76465,0.7651,68800000.0
2008-07-10 17:55:00,0.76496,0.76512,0.7648,0.7649,72000000.0
2008-07-10 18:00:00,0.76489,0.76518,0.76475,0.7651,67200000.0
2008-07-10 18:05:00,0.76514,0.76554,0.7651,0.76552,59200000.0
2008-07-10 18:10:00,0.7653,0.76546,0.76482,0.76499,65600000.0
2008-07-10 18:15:00,0.76544,0.76549,0.765,0.76502,75200000.0
2008-07-10 18:20:00,0.76479,0.76527,0.76463,0.76493,54400000.0
2008-07-10 18:25:00,0.76508,0.7652,0.76477,0.76519,65600000.0
2008-07-10 18:30:00,0.76516,0.76543,0.76498,0.76504,65600000.0
2008-07-10 18:35:00,0.76513,0.76526,0.76503,0.76526,48000000.0
2008-07-10 18:40:00,0.76534,0.76551,0.76442,0.76546,67200000.0
2008-07-10 18:45:00,0.76539,0.76553,0.76502,0.76537,59200000.0
2008-07-10 18:50:00,0.76529,0.76539,0.76476,0.76503,73600000.0
2008-07-10 18:55:00,0.765,0.76545,0.76498,0.76536,73600000.0
2008-07-10 19:00:00,0.76551,0.76556,0.76503,0.76543,53800000.0
2008-07-10 19:05:00,0.76527,0.7654,0.76495,0.76499,59200000.0
2008-07-10 19:10:00,0.76503,0.76503,0.76435,0.76455,69800000.0
2008-07-10 19:15:00,0.76463,0.7649,0.76437,0.76443,68800000.0
2008-07-10 19:20:00,0.76471,0.76471,0.76379,0.76391,70400000.0
2008-07-10 19:25:00,0.76423,0.76455,0.76408,0.76448,49600000.0
2008-07-10 19:30:00,0.76402,0.76465,0.76402,0.76455,60800000.0
2008-07-10 19:35:00,0.76448,0.76512,0.76442,0.76512,64000000.0
2008-07-10 19:40:00,0.76498,0.76542,0.76498,0.7651,78400000.0
2008-07-10 19:45:00,0.76503,0.76518,0.76475,0.76518,49600000.0
2008-07-10 19:50:00,0.76465,0.76534,0.76465,0.7653,53200000.0
2008-07-10 19:55:00,0.76531,0.76549,0.76502,0.76522,68800000.0
2008-07-10 20:00:00,0.76527,0.76527,0.76469,0.7649,65600000.0
2008-07-10 20:05:00,0.76456,0.76478,0.76431,0.7644,62400000.0
2008-07-10 20:10:00,0.76438,0.76483,0.76425,0.76477,61200000.0
2008-07-10 20:15:00,0.7648,0.76481,0.76426,0.76426,49600000.0
2008-07-10 20:20:00,0.76436,0.76479,0.76436,0.76477,57600000.0
2008-07-10 20:25:00,0.76484,0.76489,0.7637,0.76393,57600000.0
2008-07-10 20:30:00,0.76397,0.76469,0.76392,0.76457,59200000.0
2008-07-10 20:35:00,0.76467,0.76479,0.76392,0.76395,57600000.0
2008-07-10 20:40:00,0.76497,0.765,0.76418,0.7642,52800000.0
2008-07-10 20:45:00,0.76407,0.7641,0.76379,0.76381,55400000.0
2008-07-10 20:50:00,0.7638,0.76391,0.76364,0.76391,58000000.0
2008-07-10 20:55:00,0.76397,0.76406,0.76277,0.76406,54800000.0
2008-07-10 21:00:00,0.76377,0.76394,0.76364,0.7639,74600000.0
2008-07-10 21:05:00,0.76397,0.7644,0.76394,0.76427,57600000.0
2008-07-10 21:10:00,0.76431,0.76434,0.76397,0.76416,36800000.0
2008-07-10 21:15:00,0.76424,0.76435,0.76411,0.76411,57000000.0
2008-07-10 21:20:00,0.7637,0.76421,0.7637,0.76406,49600000.0
2008-07-10 21:25:00,0.7641,0.76453,0.76307,0.7644,49600000.0
2008-07-10 21:30:00,0.76457,0.76512,0.76437,0.76458,57600000.0
2008-07-10 21:35:00,0.76448,0.76473,0.7643,0.76443,43200000.0
2008-07-10 21:40:00,0.76457,0.76476,0.76357,0.76472,68200000.0
2008-07-10 21:45:00,0.76481,0.76507,0.7646,0.76485,46400000.0
2008-07-10 21:50:00,0.76482,0.76502,0.76475,0.76484,61600000.0
2008-07-10 21:55:00,0.76486,0.76486,0.76453,0.76478,59600000.0
2008-07-10 22:00:00,0.76479,0.76523,0.7646,0.7651,51200000.0
2008-07-10 22:05:00,0.76518,0.7657,0.76512,0.76561,60800000.0
2008-07-10 22:10:00,0.76534,0.76557,0.76534,0.7654,42000000.0
2008-07-10 22:15:00,0.7653,0.76577,0.76504,0.76554,27200000.0
2008-07-10 22:20:00,0.76554,0.76576,0.76551,0.76551,41600000.0
2008-07-10 22:25:00,0.76543,0.76543,0.76496,0.76511,54400000.0
2008-07-10 22:30:00,0.76503,0.76533,0.76488,0.76528,59600000.0
2008-07-10 22:35:00,0.76537,0.7655,0.76523,0.76536,50000000.0
2008-07-10 22:40:00,0.76544,0.76552,0.76523,0.76523,44800000.0
2008-07-10 22:45:00,0.76529,0.76537,0.76495,0.7651,68800000.0
2008-07-10 22:50:00,0.76514,0.76514,0.76458,0.76491,60800000.0
2008-07-10 22:55:00,0.76509,0.76535,0.76395,0.7647,70400000.0
2008-07-10 23:00:00,0.76462,0.76552,0.76451,0.76552,62400000.0
2008-07-10 23:05:00,0.76556,0.76556,0.76523,0.76525,51200000.0
2008-07-10 23:10:00,0.76546,0.76556,0.76512,0.76536,49000000.0
2008-07-10 23:15:00,0.7656,0.7656,0.7651,0.76517,56000000.0
2008-07-10 23:20:00,0.76529,0.76547,0.76413,0.76525,62800000.0
2008-07-10 23:25:00,0.76513,0.76513,0.76451,0.76451,59200000.0
2008-07-10 23:30:00,0.76482,0.76485,0.76472,0.76472,41600000.0
2008-07-10 23:35:00,0.76449,0.76499,0.76449,0.76484,67600000.0
2008-07-10 23:40:00,0.76491,0.76496,0.76453,0.76453,44800000.0
2008-07-10 23:45:00,0.76451,0.76472,0.76437,0.76458,28800000.0
2008-07-10 23:50:00,0.76529,0.76533,0.76425,0.76467,40000000.0
2008-07-10 23:55:00,0.76466,0.7649,0.76435,0.76457,58000000.0
2008-07-11 00:00:00,0.76464,0.76479,0.7646,0.76479,47200000.0
2008-07-11 00:05:00,0.76447,0.76487,0.7644,0.76449,51600000.0
2008-07-11 00:10:00,0.76494,0.7652,0.76478,0.76517,33600000.0
2008-07-11 00:15:00,0.76526,0.76526,0.7648,0.7648,44800000.0
2008-07-11 00:20:00,0.7647,0.76472,0.76433,0.76445,27200000.0
2008-07-11 00:25:00,0.76463,0.76499,0.76428,0.7644,32000000.0
2008-07-11 00:30:00,0.76466,0.76481,0.76438,0.7648,38400000.0
2008-07-11 00:35:00,0.76463,0.76534,0.76463,0.76475,41600000.0
2008-07-11 00:40:00,0.76459,0.7647,0.76425,0.76464,53800000.0
2008-07-11 00:45:00,0.7646,0.76468,0.76449,0.76463,34400000.0
2008-07-11 00:50:00,0.76422,0.7648,0.76422,0.76477,28800000.0
2008-07-11 00:55:00,0.76508,0.76508,0.76458,0.76459,24000000.0
2008-07-11 01:00:00,0.76448,0.76516,0.76425,0.76512,72400000.0
2008-07-11 01:05:00,0.76463,0.76475,0.76442,0.76447,61800000.0
2008-07-11 01:10:00,0.76517,0.76523,0.76456,0.7648,50000000.0
2008-07-11 01:15:00,0.76448,0.76521,0.76448,0.76478,46400000.0
2008-07-11 01:20:00,0.76574,0.76574,0.76496,0.76496,63200000.0
2008-07-11 01:25:00,0.76526,0.76532,0.76483,0.76505,48000000.0
2008-07-11 01:30:00,0.76421,0.76552,0.76421,0.76497,59200000.0
2008-07-11 01:35:00,0.76483,0.76553,0.76389,0.76489,72000000.0
2008-07-11 01:40:00,0.76447,0.76515,0.76443,0.76459,48000000.0
2008-07-11 01:45:00,0.76471,0.765,0.76452,0.76481,58600000.0
2008-07-11 01:50:00,0.76475,0.7649,0.76448,0.76485,49000000.0
2008-07-11 01:55:00,0.76447,0.76517,0.76443,0.76517,62400000.0
2008-07-11 02:00:00,0.76506,0.76506,0.76458,0.76496,49600000.0
2008-07-11 02:05:00,0.76477,0.7653,0.76475,0.76525,53200000.0
2008-07-11 02:10:00,0.7653,0.76565,0.76515,0.76546,44800000.0
2008-07-11 02:15:00,0.76546,0.76566,0.76546,0.76557,46400000.0
2008-07-11 02:20:00,0.76526,0.76563,0.76518,0.76544,59600000.0
2008-07-11 02:25:00,0.7656,0.76574,0.76513,0.76565,56000000.0
2008-07-11 02:30:00,0.76542,0.76578,0.76521,0.76572,53200000.0
2008-07-11 02:35:00,0.76548,0.76591,0.76529,0.76577,62800000.0
2008-07-11 02:40:00,0.76572,0.76585,0.76559,0.76559,62400000.0
2008-07-11 02:45:00,0.76581,0.76604,0.76578,0.76578,52800000.0
2008-07-11 02:50:00,0.76535,0.76594,0.76535,0.76594,52800000.0
2008-07-11 02:55:00,0.76595,0.76595,0.76545,0.76582,41600000.0
2008-07-11 03:00:00,0.76576,0.76588,0.7653,0.76583,59200000.0
2008-07-11 03:05:00,0.76578,0.76587,0.76558,0.76587,48000000.0
2008-07-11 03:10:00,0.76588,0.76591,0.76543,0.7657,60800000.0
2008-07-11 03:15:00,0.76568,0.76584,0.76548,0.76584,60800000.0
2008-07-11 03:20:00,0.7657,0.76633,0.7648,0.76567,73000000.0
2008-07-11 03:25:00,0.76623,0.76623,0.7659,0.76599,59600000.0
2008-07-11 03:30:00,0.76607,0.76637,0.76605,0.76637,49600000.0
2008-07-11 03:35:00,0.76597,0.76644,0.76586,0.76644,62400000.0
2008-07-11 03:40:00,0.76633,0.76637,0.76565,0.76608,62800000.0
2008-07-11 03:45:00,0.76603,0.76604,0.7656,0.76599,59200000.0
2008-07-11 03:50:00,0.76596,0.76604,0.76517,0.76525,70400000.0
2008-07-11 03:55:00,0.76548,0.76571,0.76495,0.76555,46400000.0
2008-07-11 04:00:00,0.76548,0.76568,0.76537,0.76568,24000000.0
2008-07-11 04:05:00,0.76557,0.76573,0.76509,0.76559,32000000.0
2008-07-11 04:10:00,0.76557,0.76569,0.76556,0.76569,12800000.0
2008-07-11 04:15:00,0.76578,0.76599,0.7654,0.76598,73000000.0
2008-07-11 04:20:00,0.76598,0.76598,0.76545,0.76568,60800000.0
2008-07-11 04:25:00,0.76567,0.76579,0.76523,0.76534,83000000.0
2008-07-11 04:30:00,0.76488,0.7656,0.76485,0.76547,38400000.0
2008-07-11 04:35:00,0.76548,0.7656,0.76482,0.7649,62800000.0
2008-07-11 04:40:00,0.76598,0.76609,0.76544,0.76544,27200000.0
2008-07-11 04:45:00,0.76551,0.76552,0.76475,0.76548,62400000.0
2008-07-11 04:50:00,0.7655,0.76554,0.76482,0.76482,52800000.0
2008-07-11 04:55:00,0.7654,0.76557,0.76522,0.76545,67200000.0
2008-07-11 05:00:00,0.76547,0.76547,0.7651,0.76536,45800000.0
2008-07-11 05:05:00,0.76489,0.76551,0.76489,0.76537,50600000.0
2008-07-11 05:10:00,0.76545,0.7656,0.76523,0.76525,62400000.0
2008-07-11 05:15:00,0.76531,0.76537,0.76523,0.76531,19200000.0
2008-07-11 05:20:00,0.76532,0.76592,0.7652,0.76537,52800000.0
2008-07-11 05:25:00,0.76532,0.76545,0.76517,0.76545,32000000.0
2008-07-11 05:30:00,0.76536,0.76578,0.76533,0.76578,30400000.0
2008-07-11 05:35:00,0.76549,0.76565,0.76541,0.76545,43200000.0
2008-07-11 05:40:00,0.76521,0.76567,0.76521,0.76549,66000000.0
2008-07-11 05:45:00,0.76551,0.76611,0.76525,0.7661,64000000.0
2008-07-11 05:50:00,0.76513,0.76556,0.76509,0.7654,52800000.0
2008-07-11 05:55:00,0.76534,0.76585,0.76487,0.76574,49600000.0
2008-07-11 06:00:00,0.76538,0.76557,0.76518,0.76524,56000000.0
2008-07-11 06:05:00,0.7653,0.76548,0.76437,0.76548,62400000.0
2008-07-11 06:10:00,0.76554,0.76599,0.76546,0.76586,54400000.0
2008-07-11 06:15:00,0.76598,0.76598,0.76508,0.76591,61200000.0
2008-07-11 06:20:00,0.76596,0.76602,0.76549,0.76552,53800000.0
2008-07-11 06:25:00,0.76541,0.76541,0.76507,0.76518,59200000.0
2008-07-11 06:30:00,0.76506,0.76518,0.76444,0.76468,59600000.0
2008-07-11 06:35:00,0.7648,0.76512,0.76389,0.76503,59600000.0
2008-07-11 06:40:00,0.7651,0.76518,0.76491,0.76497,35200000.0
2008-07-11 06:45:00,0.76502,0.76521,0.76499,0.76508,75600000.0
2008-07-11 06:50:00,0.76509,0.76509,0.76471,0.76498,52800000.0
2008-07-11 06:55:00,0.76548,0.76557,0.7651,0.76547,65600000.0
2008-07-11 07:00:00,0.76448,0.76554,0.76445,0.76496,62200000.0
2008-07-11 07:05:00,0.76485,0.76494,0.76469,0.76494,35200000.0
2008-07-11 07:10:00,0.76465,0.76544,0.76462,0.76494,62400000.0
2008-07-11 07:15:00,0.76508,0.76544,0.76504,0.7653,51200000.0
2008-07-11 07:20:00,0.76525,0.7653,0.7647,0.76478,51200000.0
2008-07-11 07:25:00,0.76568,0.76578,0.76519,0.76527,40000000.0
2008-07-11 07:30:00,0.76522,0.7653,0.76478,0.76499,46400000.0
2008-07-11 07:35:00,0.76518,0.76554,0.76434,0.76543,48000000.0
2008-07-11 07:40:00,0.76541,0.76595,0.76467,0.76595,51200000.0
2008-07-11 07:45:00,0.76543,0.7658,0.7651,0.76532,62800000.0
2008-07-11 07:50:00,0.76533,0.76588,0.76524,0.76528,44800000.0
2008-07-11 07:55:00,0.76507,0.76529,0.76491,0.76509,56000000.0
2008-07-11 08:00:00,0.76502,0.7653,0.76463,0.76514,62400000.0
2008-07-11 08:05:00,0.76524,0.76532,0.7648,0.7648,69200000.0
2008-07-11 08:10:00,0.7652,0.76531,0.76513,0.76525,51200000.0
2008-07-11 08:15:00,0.76529,0.76555,0.76483,0.76551,54400000.0
2008-07-11 08:20:00,0.76538,0.76581,0.76522,0.76529,58600000.0
2008-07-11 08:25:00,0.76524,0.76558,0.76508,0.76519,68800000.0
2008-07-11 08:30:00,0.76514,0.76527,0.76489,0.765,72000000.0
2008-07-11 08:35:00,0.76515,0.76525,0.76479,0.76495,110400000.0
2008-07-11 08:40:00,0.76514,0.76523,0.76445,0.76481,70400000.0
2008-07-11 08:45:00,0.7649,0.76512,0.76476,0.76495,105000000.0
2008-07-11 08:50:00,0.76512,0.76549,0.76505,0.76518,169400000.0
2008-07-11 08:55:00,0.76538,0.76548,0.76525,0.76545,79400000.0
2008-07-11 09:00:00,0.76542,0.76564,0.76518,0.76525,102800000.0
2008-07-11 09:05:00,0.76538,0.76584,0.76512,0.76571,123200000.0
2008-07-11 09:10:00,0.76564,0.76564,0.76475,0.76536,120400000.0
2008-07-11 09:15:00,0.76538,0.76564,0.76525,0.76559,136000000.0
2008-07-11 09:20:00,0.76563,0.76639,0.76549,0.76631,94400000.0
2008-07-11 09:25:00,0.76636,0.76671,0.76625,0.76656,133200000.0
2008-07-11 09:30:00,0.76659,0.76666,0.76594,0.76647,128000000.0
2008-07-11 09:35:00,0.76625,0.76656,0.76558,0.76621,283600000.0
2008-07-11 09:40:00,0.7663,0.76693,0.76615,0.76693,298400000.0
2008-07-11 09:45:00,0.7669,0.76707,0.7668,0.76694,101800000.0
2008-07-11 09:50:00,0.76697,0.76707,0.76632,0.76656,329200000.0
2008-07-11 09:55:00,0.76653,0.7668,0.76635,0.7668,253600000.0
2008-07-11 10:00:00,0.76692,0.767,0.76676,0.767,287400000.0
2008-07-11 10:05:00,0.76687,0.767,0.76674,0.76697,202400000.0
2008-07-11 10:10:00,0.76701,0.76761,0.76696,0.76741,266000000.0
2008-07-11 10:15:00,0.76733,0.76733,0.76687,0.76702,174400000.0
2008-07-11 10:20:00,0.76679,0.7674,0.76679,0.76736,272200000.0
2008-07-11 10:25:00,0.76735,0.76741,0.76697,0.76702,275600000.0
2008-07-11 10:30:00,0.76731,0.76732,0.76638,0.76652,170000000.0
2008-07-11 10:35:00,0.76661,0.76671,0.76641,0.76655,94400000.0
2008-07-11 10:40:00,0.76659,0.7667,0.76631,0.76635,170400000.0
2008-07-11 10:45:00,0.76635,0.76713,0.76635,0.76713,182400000.0
2008-07-11 10:50:00,0.76615,0.7666,0.76615,0.76653,219400000.0
2008-07-11 10:55:00,0.76636,0.76652,0.76614,0.76619,304400000.0
2008-07-11 11:00:00,0.76611,0.76628,0.76585,0.76622,251800000.0
2008-07-11 11:05:00,0.76623,0.76638,0.7661,0.76638,198400000.0
2008-07-11 11:10:00,0.76624,0.76684,0.76615,0.76678,304400000.0
2008-07-11 11:15:00,0.76689,0.76722,0.76679,0.76706,227200000.0
2008-07-11 11:20:00,0.76698,0.7677,0.7669,0.76764,236400000.0
2008-07-11 11:25:00,0.76762,0.76777,0.76723,0.76732,248400000.0
2008-07-11 11:30:00,0.76737,0.76777,0.76737,0.76777,130000000.0
2008-07-11 11:35:00,0.76747,0.76775,0.76708,0.76723,193600000.0
2008-07-11 11:40:00,0.76728,0.76731,0.76708,0.76727,168000000.0
2008-07-11 11:45:00,0.76726,0.76726,0.76672,0.76672,142800000.0
2008-07-11 11:50:00,0.76688,0.7674,0.76671,0.76704,188600000.0
2008-07-11 11:55:00,0.76697,0.767,0.76655,0.76679,213200000.0
2008-07-11 12:00:00,0.7669,0.76724,0.76667,0.76667,110400000.0
2008-07-11 12:05:00,0.76641,0.76655,0.76619,0.76643,129600000.0
2008-07-11 12:10:00,0.76635,0.76653,0.76609,0.76609,138000000.0
2008-07-11 12:15:00,0.76623,0.76623,0.76556,0.76586,184400000.0
2008-07-11 12:20:00,0.7659,0.76609,0.76576,0.76609,200400000.0
2008-07-11 12:25:00,0.76607,0.76692,0.76523,0.76564,253600000.0
2008-07-11 12:30:00,0.76667,0.76688,0.76563,0.76673,177000000.0
2008-07-11 12:35:00,0.76666,0.76666,0.76598,0.76642,152400000.0
2008-07-11 12:40:00,0.76641,0.76721,0.76636,0.76711,88000000.0
2008-07-11 12:45:00,0.7671,0.76747,0.76703,0.76712,198800000.0
2008-07-11 12:50:00,0.7674,0.76795,0.76711,0.76793,120000000.0
2008-07-11 12:55:00,0.768,0.76821,0.76768,0.76821,108800000.0
2008-07-11 13:00:00,0.76887,0.77039,0.76887,0.76983,88000000.0
2008-07-11 13:05:00,0.76991,0.76991,0.76949,0.76961,124600000.0
2008-07-11 13:10:00,0.76966,0.76967,0.7692,0.76965,104400000.0
2008-07-11 13:15:00,0.76983,0.7708,0.76983,0.77056,180000000.0
2008-07-11 13:20:00,0.77056,0.77112,0.77056,0.77097,144000000.0
2008-07-11 13:25:00,0.7709,0.77214,0.7709,0.77208,141200000.0
2008-07-11 13:30:00,0.77206,0.7722,0.77162,0.77199,206800000.0
2008-07-11 13:35:00,0.77206,0.77224,0.77189,0.77189,126200000.0
2008-07-11 13:40:00,0.77201,0.77245,0.77201,0.77228,92800000.0
2008-07-11 13:45:00,0.77236,0.77325,0.77228,0.77228,102400000.0
2008-07-11 13:50:00,0.77225,0.77275,0.77218,0.77224,93200000.0
2008-07-11 13:55:00,0.77221,0.77274,0.77199,0.7727,138600000.0
2008-07-11 14:00:00,0.77237,0.77259,0.77196,0.77208,72400000.0
2008-07-11 14:05:00,0.77221,0.77247,0.77197,0.77241,113600000.0
2008-07-11 14:10:00,0.77239,0.77272,0.77231,0.77262,137600000.0
2008-07-11 14:15:00,0.77277,0.77299,0.7722,0.77294,91600000.0
2008-07-11 14:20:00,0.77297,0.77364,0.77278,0.77318,71600000.0
2008-07-11 14:25:00,0.77323,0.77447,0.77306,0.77386,72000000.0
2008-07-11 14:30:00,0.7738,0.77421,0.7732,0.7732,64000000.0
2008-07-11 14:35:00,0.77307,0.77355,0.77288,0.77311,62800000.0
2008-07-11 14:40:00,0.77309,0.77327,0.77275,0.77315,77800000.0
2008-07-11 14:45:00,0.77332,0.77361,0.77288,0.77361,60800000.0
2008-07-11 14:50:00,0.77368,0.77386,0.77305,0.77345,72000000.0
2008-07-11 14:55:00,0.77311,0.77348,0.77273,0.77273,61200000.0
2008-07-11 15:00:00,0.77284,0.77293,0.77181,0.77228,70400000.0
2008-07-11 15:05:00,0.7722,0.77259,0.77188,0.77247,70400000.0
2008-07-11 15:10:00,0.77229,0.77229,0.77133,0.77152,67600000.0
2008-07-11 15:15:00,0.77159,0.77176,0.77089,0.77118,72000000.0
2008-07-11 15:20:00,0.77118,0.77165,0.7708,0.77148,68800000.0
2008-07-11 15:25:00,0.7714,0.772,0.77134,0.77147,61800000.0
2008-07-11 15:30:00,0.7712,0.77135,0.77016,0.77087,62400000.0
2008-07-11 15:35:00,0.77072,0.77112,0.76948,0.77037,72000000.0
2008-07-11 15:40:00,0.7701,0.77016,0.76918,0.76972,81000000.0
2008-07-11 15:45:00,0.76974,0.76976,0.76882,0.76896,76800000.0
2008-07-11 15:50:00,0.76906,0.76952,0.76879,0.76952,66000000.0
2008-07-11 15:55:00,0.7701,0.77017,0.76827,0.76925,74600000.0
2008-07-11 16:00:00,0.76939,0.76987,0.76912,0.76987,59200000.0
2008-07-11 16:05:00,0.77004,0.77079,0.76951,0.76988,70400000.0
2008-07-11 16:10:00,0.76981,0.77017,0.76953,0.77002,67400000.0
2008-07-11 16:15:00,0.77011,0.77018,0.76969,0.76986,70800000.0
2008-07-11 16:20:00,0.76962,0.7697,0.76936,0.76955,67200000.0
2008-07-11 16:25:00,0.76934,0.76973,0.76923,0.76972,75200000.0
2008-07-11 16:30:00,0.76988,0.76988,0.76934,0.76943,60800000.0
2008-07-11 16:35:00,0.76932,0.76984,0.76928,0.76981,62400000.0
2008-07-11 16:40:00,0.76984,0.76997,0.76921,0.76997,64000000.0
2008-07-11 16:45:00,0.77007,0.77032,0.77,0.77007,71400000.0
2008-07-11 16:50:00,0.77,0.77018,0.76976,0.76998,64000000.0
2008-07-11 16:55:00,0.76992,0.76996,0.76866,0.76866,65600000.0
2008-07-11 17:00:00,0.76844,0.76922,0.76844,0.76851,70400000.0
2008-07-11 17:05:00,0.76873,0.76905,0.76862,0.76905,54400000.0
2008-07-11 17:10:00,0.76907,0.76974,0.76893,0.76946,68800000.0
2008-07-11 17:15:00,0.76927,0.76977,0.76889,0.76889,74000000.0
2008-07-11 17:20:00,0.76893,0.7693,0.76889,0.76924,62400000.0
2008-07-11 17:25:00,0.76928,0.76943,0.7686,0.76861,67200000.0
2008-07-11 17:30:00,0.76855,0.76886,0.7685,0.76874,65600000.0
2008-07-11 17:35:00,0.76875,0.76914,0.76829,0.76909,67200000.0
2008-07-11 17:40:00,0.76894,0.76894,0.76815,0.76869,68800000.0
2008-07-11 17:45:00,0.76873,0.76886,0.76829,0.76886,68800000.0
2008-07-11 17:50:00,0.76879,0.76914,0.76848,0.76866,68200000.0
2008-07-11 17:55:00,0.76832,0.76838,0.76766,0.76766,72000000.0
2008-07-11 18:00:00,0.76759,0.76828,0.7674,0.76827,67600000.0
2008-07-11 18:05:00,0.76832,0.76889,0.76818,0.76889,59600000.0
2008-07-11 18:10:00,0.76884,0.76884,0.7684,0.76844,60800000.0
2008-07-11 18:15:00,0.76836,0.76836,0.76778,0.76814,75600000.0
2008-07-11 18:20:00,0.7681,0.7681,0.76776,0.76781,48000000.0
2008-07-11 18:25:00,0.76782,0.76853,0.7678,0.76827,65600000.0
2008-07-11 18:30:00,0.76762,0.7683,0.76762,0.76818,65600000.0
2008-07-11 18:35:00,0.76814,0.76859,0.76811,0.7683,49600000.0
2008-07-11 18:40:00,0.76821,0.76831,0.76682,0.7679,66600000.0
2008-07-11 18:45:00,0.76811,0.7683,0.76792,0.76816,59200000.0
2008-07-11 18:50:00,0.76811,0.76826,0.76787,0.76795,73600000.0
2008-07-11 18:55:00,0.76868,0.76872,0.76772,0.76855,91200000.0
2008-07-11 19:00:00,0.76857,0.76857,0.76801,0.76807,70400000.0
2008-07-11 19:05:00,0.76798,0.76829,0.76789,0.76822,59200000.0
2008-07-11 19:10:00,0.76802,0.7682,0.76794,0.76798,52800000.0
2008-07-11 19:15:00,0.768,0.76815,0.76771,0.76783,69200000.0
2008-07-11 19:20:00,0.76772,0.76777,0.76702,0.76706,70800000.0
2008-07-11 19:25:00,0.76737,0.76761,0.76703,0.76714,62400000.0
2008-07-11 19:30:00,0.76715,0.76715,0.7669,0.76694,60800000.0
2008-07-11 19:35:00,0.76681,0.76702,0.76672,0.76684,64000000.0
2008-07-11 19:40:00,0.767,0.76703,0.76682,0.76699,78800000.0
2008-07-11 19:45:00,0.76698,0.76701,0.76668,0.76668,49600000.0
2008-07-11 19:50:00,0.76661,0.76661,0.76613,0.76648,67600000.0
2008-07-11 19:55:00,0.76656,0.76707,0.76647,0.76691,70800000.0
2008-07-11 20:00:00,0.76695,0.76709,0.76687,0.76702,65000000.0
2008-07-11 20:05:00,0.76691,0.76712,0.76683,0.76709,61800000.0
2008-07-11 20:10:00,0.76682,0.76727,0.76677,0.76722,64000000.0
2008-07-11 20:15:00,0.76726,0.76733,0.76689,0.76715,62800000.0
2008-07-11 20:20:00,0.76706,0.76724,0.76651,0.76722,57600000.0
2008-07-11 20:25:00,0.76726,0.7673,0.76687,0.76712,58000000.0
2008-07-11 20:30:00,0.76719,0.76727,0.76704,0.76717,46400000.0
2008-07-11 20:35:00,0.76727,0.76732,0.76695,0.76722,57600000.0
2008-07-11 20:40:00,0.76712,0.76726,0.76609,0.76704,56000000.0
2008-07-11 20:45:00,0.76697,0.76698,0.76643,0.76643,52800000.0
2008-07-11 20:50:00,0.76642,0.76724,0.7664,0.76712,62400000.0
2008-07-11 20:55:00,0.76703,0.7672,0.76603,0.76681,57600000.0
2008-07-11 21:00:00,0.76657,0.76687,0.76632,0.76687,68800000.0
2008-07-11 21:05:00,0.76736,0.76814,0.76736,0.76795,57000000.0
2008-07-11 21:10:00,0.76774,0.76785,0.7675,0.76772,46400000.0
2008-07-11 21:15:00,0.76718,0.76809,0.76712,0.76809,57600000.0
2008-07-11 21:20:00,0.76812,0.76812,0.76753,0.76797,56400000.0
2008-07-11 21:25:00,0.76802,0.7682,0.76707,0.76815,38400000.0
2008-07-11 21:30:00,0.76802,0.7681,0.76746,0.76799,51200000.0
2008-07-11 21:35:00,0.76808,0.76833,0.76761,0.76761,60800000.0
2008-07-11 21:40:00,0.76773,0.76817,0.76679,0.76812,68800000.0
2008-07-11 21:45:00,0.76815,0.7684,0.76808,0.76827,48000000.0
2008-07-11 21:50:00,0.76826,0.76867,0.76819,0.76849,60200000.0
2008-07-11 21:55:00,0.76845,0.76856,0.76794,0.76794,59200000.0
2008-07-11 22:00:00,0.76786,0.76799,0.7675,0.76789,49600000.0
2008-07-11 22:05:00,0.76779,0.76779,0.76721,0.7674,58000000.0
2008-07-11 22:10:00,0.76767,0.76804,0.76757,0.76785,54800000.0
2008-07-11 22:15:00,0.76783,0.76799,0.76771,0.76792,24400000.0
2008-07-11 22:20:00,0.7678,0.76848,0.7678,0.76838,60800000.0
2008-07-11 22:25:00,0.76839,0.76845,0.76798,0.76817,54400000.0
2008-07-11 22:30:00,0.76826,0.76836,0.76764,0.76781,41600000.0
2008-07-11 22:35:00,0.7677,0.76812,0.76749,0.76804,51200000.0
2008-07-11 22:40:00,0.76808,0.76818,0.76773,0.76773,56000000.0
2008-07-11 22:45:00,0.76762,0.76825,0.76746,0.76819,68800000.0
2008-07-11 22:50:00,0.76813,0.76894,0.76791,0.76797,62400000.0
2008-07-11 22:55:00,0.7681,0.7681,0.76691,0.76777,70400000.0
2008-07-13 23:00:00,0.76782,0.76796,0.76715,0.76754,48400000.0
2008-07-13 23:05:00,0.76751,0.76817,0.76683,0.76685,62400000.0
2008-07-13 23:10:00,0.76804,0.76804,0.76706,0.76749,54400000.0
2008-07-13 23:15:00,0.76752,0.76775,0.76706,0.76706,44800000.0
2008-07-13 23:20:00,0.76728,0.76776,0.76628,0.767,62200000.0
2008-07-13 23:25:00,0.76728,0.7674,0.76679,0.76679,38400000.0
2008-07-13 23:30:00,0.76672,0.76716,0.76672,0.76694,52800000.0
2008-07-13 23:35:00,0.76697,0.7679,0.76657,0.7669,63400000.0
2008-07-13 23:40:00,0.76695,0.76732,0.76693,0.76732,44800000.0
2008-07-13 23:45:00,0.76735,0.76758,0.76695,0.76721,48400000.0
2008-07-13 23:50:00,0.7672,0.76735,0.76703,0.76722,48000000.0
2008-07-13 23:55:00,0.76706,0.76709,0.76506,0.76638,75600000.0
2008-07-14 00:00:00,0.76611,0.76634,0.76552,0.76557,59200000.0
2008-07-14 00:05:00,0.76567,0.76593,0.76539,0.76563,60200000.0
2008-07-14 00:10:00,0.76567,0.76567,0.76443,0.76539,48000000.0
2008-07-14 00:15:00,0.7655,0.76581,0.76431,0.76545,58000000.0
2008-07-14 00:20:00,0.765,0.76516,0.76484,0.76484,50000000.0
2008-07-14 00:25:00,0.76513,0.76526,0.76454,0.76472,57000000.0
2008-07-14 00:30:00,0.76462,0.76491,0.76411,0.76449,48000000.0
2008-07-14 00:35:00,0.76453,0.76508,0.76446,0.76508,64000000.0
2008-07-14 00:40:00,0.76493,0.7654,0.76467,0.76526,65000000.0
2008-07-14 00:45:00,0.76418,0.76491,0.76313,0.76491,56000000.0
2008-07-14 00:50:00,0.76495,0.76527,0.76484,0.76527,69800000.0
2008-07-14 00:55:00,0.76512,0.76519,0.76418,0.76492,52800000.0
2008-07-14 01:00:00,0.76487,0.76503,0.76467,0.76484,75200000.0
2008-07-14 01:05:00,0.76512,0.76597,0.76512,0.76577,62400000.0
2008-07-14 01:10:00,0.76571,0.76574,0.76544,0.76566,59600000.0
2008-07-14 01:15:00,0.76566,0.76566,0.76509,0.76512,59200000.0
2008-07-14 01:20:00,0.76505,0.76524,0.76494,0.76507,55400000.0
2008-07-14 01:25:00,0.76564,0.76578,0.76508,0.76578,62400000.0
2008-07-14 01:30:00,0.76355,0.76538,0.76355,0.76522,59200000.0
2008-07-14 01:35:00,0.76534,0.76547,0.76438,0.76541,67200000.0
2008-07-14 01:40:00,0.7659,0.76595,0.76493,0.76556,52800000.0
2008-07-14 01:45:00,0.76573,0.76605,0.76546,0.76605,59200000.0
2008-07-14 01:50:00,0.76597,0.766,0.76576,0.766,43200000.0
2008-07-14 01:55:00,0.76589,0.76589,0.76564,0.76579,61200000.0
2008-07-14 02:00:00,0.76577,0.76602,0.76549,0.76599,61800000.0
2008-07-14 02:05:00,0.76599,0.76614,0.76567,0.76611,36800000.0
2008-07-14 02:10:00,0.76608,0.76626,0.76573,0.76604,59200000.0
2008-07-14 02:15:00,0.76608,0.76631,0.76583,0.76583,52800000.0
2008-07-14 02:20:00,0.76565,0.76579,0.76456,0.76541,67200000.0
2008-07-14 02:25:00,0.76554,0.76568,0.76442,0.76442,59200000.0
2008-07-14 02:30:00,0.76573,0.76597,0.7655,0.76597,58600000.0
2008-07-14 02:35:00,0.7658,0.76608,0.76555,0.76567,56000000.0
2008-07-14 02:40:00,0.76595,0.76651,0.76592,0.76651,59200000.0
2008-07-14 02:45:00,0.76653,0.76653,0.76609,0.76609,59200000.0
2008-07-14 02:50:00,0.76614,0.76745,0.76597,0.76745,62400000.0
2008-07-14 02:55:00,0.76739,0.76739,0.76668,0.76677,75200000.0
2008-07-14 03:00:00,0.76671,0.76712,0.7658,0.76711,59200000.0
2008-07-14 03:05:00,0.76659,0.76671,0.76576,0.76656,70400000.0
2008-07-14 03:10:00,0.76668,0.76683,0.76632,0.76639,51200000.0
2008-07-14 03:15:00,0.76651,0.76689,0.76648,0.76687,65600000.0
2008-07-14 03:20:00,0.7669,0.7669,0.76623,0.76643,57600000.0
2008-07-14 03:25:00,0.76621,0.7666,0.76621,0.76641,22400000.0
2008-07-14 03:30:00,0.76658,0.76672,0.76632,0.76667,54800000.0
2008-07-14 03:35:00,0.76667,0.76672,0.76628,0.76631,43200000.0
2008-07-14 03:40:00,0.7666,0.7668,0.76558,0.76637,57000000.0
2008-07-14 03:45:00,0.76631,0.76651,0.76538,0.76638,44600000.0
2008-07-14 03:50:00,0.76639,0.76651,0.76605,0.76617,60800000.0
2008-07-14 03:55:00,0.76641,0.76671,0.76631,0.76671,53800000.0
2008-07-14 04:00:00,0.7667,0.7667,0.76637,0.76663,75200000.0
2008-07-14 04:05:00,0.76641,0.76685,0.7664,0.76671,48000000.0
2008-07-14 04:10:00,0.76677,0.76687,0.76642,0.7668,48000000.0
2008-07-14 04:15:00,0.76676,0.767,0.76676,0.76692,48000000.0
2008-07-14 04:20:00,0.76685,0.76742,0.76685,0.76713,67000000.0
2008-07-14 04:25:00,0.76733,0.76735,0.76695,0.76728,52800000.0
2008-07-14 04:30:00,0.76726,0.7674,0.76709,0.76733,32400000.0
2008-07-14 04:35:00,0.7673,0.76756,0.7662,0.76748,61800000.0
2008-07-14 04:40:00,0.7674,0.76755,0.76708,0.76752,56000000.0
2008-07-14 04:45:00,0.76744,0.76795,0.76737,0.76795,54400000.0
2008-07-14 04:50:00,0.76778,0.76793,0.76743,0.76772,51200000.0
2008-07-14 04:55:00,0.76758,0.76817,0.76758,0.76808,62400000.0
2008-07-14 05:00:00,0.7681,0.76857,0.76728,0.76767,70400000.0
2008-07-14 05:05:00,0.76753,0.76783,0.76744,0.76744,61200000.0
2008-07-14 05:10:00,0.76751,0.76776,0.76732,0.76768,69600000.0
2008-07-14 05:15:00,0.7677,0.76825,0.76757,0.76824,56000000.0
2008-07-14 05:20:00,0.76823,0.76823,0.7677,0.76815,49600000.0
2008-07-14 05:25:00,0.76783,0.76815,0.76778,0.76808,43200000.0
2008-07-14 05:30:00,0.76808,0.76815,0.76776,0.76795,54400000.0
2008-07-14 05:35:00,0.76804,0.76812,0.76796,0.76798,28800000.0
2008-07-14 05:40:00,0.76769,0.76788,0.76769,0.76788,8000000.0
2008-07-14 05:45:00,0.76787,0.7679,0.76775,0.76775,32400000.0
2008-07-14 05:50:00,0.76773,0.76797,0.76754,0.76797,58000000.0
2008-07-14 05:55:00,0.76792,0.7681,0.7677,0.76793,44800000.0
2008-07-14 06:00:00,0.76806,0.76836,0.76768,0.76826,59200000.0
2008-07-14 06:05:00,0.76807,0.7682,0.7676,0.76798,60800000.0
2008-07-14 06:10:00,0.7681,0.7681,0.76792,0.768,28800000.0
2008-07-14 06:15:00,0.76754,0.7679,0.76654,0.7677,68800000.0
2008-07-14 06:20:00,0.76772,0.76775,0.76715,0.76717,60200000.0
2008-07-14 06:25:00,0.76765,0.76766,0.7671,0.76763,46400000.0
2008-07-14 06:30:00,0.76771,0.76798,0.76666,0.76781,50000000.0
2008-07-14 06:35:00,0.76776,0.76786,0.76767,0.76784,46400000.0
2008-07-14 06:40:00,0.76765,0.76796,0.76756,0.76783,58000000.0
2008-07-14 06:45:00,0.76771,0.76771,0.76735,0.7675,27200000.0
2008-07-14 06:50:00,0.76739,0.76748,0.76713,0.76732,57600000.0
2008-07-14 06:55:00,0.76734,0.76767,0.76726,0.76738,57600000.0
2008-07-14 07:00:00,0.76741,0.76756,0.76636,0.7674,45800000.0
2008-07-14 07:05:00,0.76741,0.76756,0.76738,0.76745,57600000.0
2008-07-14 07:10:00,0.7676,0.76806,0.7671,0.76795,49600000.0
2008-07-14 07:15:00,0.76765,0.76803,0.76679,0.76778,56000000.0
2008-07-14 07:20:00,0.76753,0.76763,0.76737,0.76748,57000000.0
2008-07-14 07:25:00,0.76743,0.76779,0.76733,0.76779,59200000.0
2008-07-14 07:30:00,0.76774,0.7678,0.7672,0.76766,57000000.0
2008-07-14 07:35:00,0.76775,0.76784,0.76734,0.76762,58000000.0
2008-07-14 07:40:00,0.76761,0.76782,0.76742,0.76758,46400000.0
2008-07-14 07:45:00,0.76758,0.76777,0.76742,0.76767,51600000.0
2008-07-14 07:50:00,0.76779,0.76822,0.76755,0.76817,62800000.0
2008-07-14 07:55:00,0.76821,0.76888,0.76817,0.76834,66000000.0
2008-07-14 08:00:00,0.76833,0.76904,0.76833,0.76904,68800000.0
2008-07-14 08:05:00,0.76866,0.76901,0.76848,0.76879,67200000.0
2008-07-14 08:10:00,0.76885,0.76885,0.76804,0.76819,49600000.0
2008-07-14 08:15:00,0.76791,0.76867,0.76791,0.76823,79200000.0
2008-07-14 08:20:00,0.7682,0.76822,0.76795,0.76809,64000000.0
2008-07-14 08:25:00,0.76803,0.76812,0.76765,0.76803,61600000.0
2008-07-14 08:30:00,0.76788,0.76793,0.76755,0.76789,62400000.0
2008-07-14 08:35:00,0.76755,0.76797,0.76754,0.76787,70800000.0
2008-07-14 08:40:00,0.7679,0.7679,0.76736,0.76782,68200000.0
2008-07-14 08:45:00,0.76786,0.76859,0.7678,0.76853,70800000.0
2008-07-14 08:50:00,0.76852,0.76864,0.76837,0.76851,59200000.0
2008-07-14 08:55:00,0.76856,0.76883,0.76842,0.76881,70400000.0
2008-07-14 09:00:00,0.7686,0.76866,0.76839,0.76853,73600000.0
2008-07-14 09:05:00,0.76851,0.76905,0.76847,0.76878,73600000.0
2008-07-14 09:10:00,0.76895,0.76926,0.76892,0.76926,59200000.0
2008-07-14 09:15:00,0.76901,0.76901,0.76791,0.76887,67200000.0
2008-07-14 09:20:00,0.76893,0.7691,0.76852,0.7691,59600000.0
2008-07-14 09:25:00,0.76909,0.76921,0.76887,0.76894,65600000.0
2008-07-14 09:30:00,0.76904,0.76911,0.76869,0.7687,65600000.0
2008-07-14 09:35:00,0.76866,0.76889,0.76865,0.76889,54400000.0
2008-07-14 09:40:00,0.76861,0.76895,0.76861,0.76868,75200000.0
2008-07-14 09:45:00,0.76861,0.76868,0.76821,0.76836,61600000.0
2008-07-14 09:50:00,0.76835,0.7692,0.76826,0.76919,59200000.0
2008-07-14 09:55:00,0.76922,0.7696,0.76898,0.7695,67000000.0
2008-07-14 10:00:00,0.76949,0.7695,0.76912,0.76914,72400000.0
2008-07-14 10:05:00,0.76913,0.77028,0.76913,0.77005,68800000.0
2008-07-14 10:10:00,0.77029,0.77044,0.77005,0.77021,68200000.0
2008-07-14 10:15:00,0.77028,0.77042,0.77003,0.7704,69200000.0
2008-07-14 10:20:00,0.77025,0.77029,0.76993,0.76993,67200000.0
2008-07-14 10:25:00,0.7699,0.77015,0.76958,0.77002,65000000.0
2008-07-14 10:30:00,0.77005,0.77011,0.76948,0.76948,67600000.0
2008-07-14 10:35:00,0.76988,0.77009,0.76969,0.76975,62400000.0
2008-07-14 10:40:00,0.76938,0.76957,0.76926,0.76939,73600000.0
2008-07-14 10:45:00,0.76942,0.7696,0.76924,0.76937,69600000.0
2008-07-14 10:50:00,0.76934,0.76955,0.76895,0.76955,51200000.0
2008-07-14 10:55:00,0.76946,0.76947,0.76905,0.76916,70400000.0
2008-07-14 11:00:00,0.76929,0.76954,0.76922,0.76954,65600000.0
2008-07-14 11:05:00,0.76962,0.76967,0.76902,0.76957,64000000.0
2008-07-14 11:10:00,0.76931,0.76931,0.76874,0.76891,71400000.0
2008-07-14 11:15:00,0.76914,0.76918,0.76853,0.76909,64400000.0
2008-07-14 11:20:00,0.76888,0.76909,0.76876,0.76891,62400000.0
2008-07-14 11:25:00,0.76885,0.76899,0.76835,0.76838,60800000.0
2008-07-14 11:30:00,0.76838,0.7687,0.7683,0.76862,75200000.0
2008-07-14 11:35:00,0.7685,0.7685,0.76763,0.76827,67200000.0
2008-07-14 11:40:00,0.76824,0.76838,0.76781,0.76798,70400000.0
2008-07-14 11:45:00,0.76801,0.76801,0.76721,0.76784,67000000.0
2008-07-14 11:50:00,0.76787,0.76825,0.76699,0.76825,70400000.0
2008-07-14 11:55:00,0.76839,0.76859,0.76813,0.76823,58600000.0
2008-07-14 12:00:00,0.76801,0.76809,0.76697,0.76769,75200000.0
2008-07-14 12:05:00,0.76776,0.76806,0.76757,0.76798,65600000.0
2008-07-14 12:10:00,0.76805,0.76815,0.76756,0.76756,76800000.0
2008-07-14 12:15:00,0.76749,0.7679,0.76749,0.76784,81600000.0
2008-07-14 12:20:00,0.76798,0.76851,0.76708,0.76773,72000000.0
2008-07-14 12:25:00,0.7677,0.76786,0.76644,0.76776,61800000.0
2008-07-14 12:30:00,0.76739,0.7687,0.76739,0.7684,62800000.0
2008-07-14 12:35:00,0.76837,0.76861,0.76768,0.76777,68800000.0
2008-07-14 12:40:00,0.76804,0.76852,0.76801,0.76852,72400000.0
2008-07-14 12:45:00,0.76807,0.76857,0.76795,0.7681,67600000.0
2008-07-14 12:50:00,0.76833,0.7689,0.76816,0.76885,71200000.0
2008-07-14 12:55:00,0.76877,0.7689,0.76814,0.7689,70400000.0
2008-07-14 13:00:00,0.76885,0.76907,0.76868,0.76899,60800000.0
2008-07-14 13:05:00,0.76894,0.76894,0.76835,0.76846,72000000.0
2008-07-14 13:10:00,0.7685,0.7685,0.76782,0.7679,47800000.0
2008-07-14 13:15:00,0.76786,0.76809,0.76755,0.76784,78400000.0
2008-07-14 13:20:00,0.76791,0.76798,0.76758,0.76758,62800000.0
2008-07-14 13:25:00,0.76742,0.76752,0.76723,0.76737,63400000.0
2008-07-14 13:30:00,0.76734,0.76757,0.76703,0.76724,72000000.0
2008-07-14 13:35:00,0.7671,0.76748,0.76684,0.76728,70400000.0
2008-07-14 13:40:00,0.76729,0.76758,0.76726,0.76758,91400000.0
2008-07-14 13:45:00,0.76753,0.76795,0.76746,0.76795,137600000.0
2008-07-14 13:50:00,0.76808,0.76811,0.76748,0.76764,113600000.0
2008-07-14 13:55:00,0.76779,0.7678,0.76715,0.76767,58600000.0
2008-07-14 14:00:00,0.76762,0.76765,0.76752,0.76763,138600000.0
2008-07-14 14:05:00,0.76759,0.76766,0.76706,0.76719,93200000.0
2008-07-14 14:10:00,0.7672,0.7678,0.76703,0.7678,102800000.0
2008-07-14 14:15:00,0.76724,0.7676,0.76678,0.76695,85800000.0
2008-07-14 14:20:00,0.76694,0.76707,0.76679,0.76703,126400000.0
2008-07-14 14:25:00,0.76703,0.76738,0.76702,0.76738,206400000.0
2008-07-14 14:30:00,0.76746,0.76771,0.76742,0.76767,141600000.0
2008-07-14 14:35:00,0.76765,0.76766,0.76713,0.76724,144000000.0
2008-07-14 14:40:00,0.76733,0.76761,0.76732,0.7676,180600000.0
2008-07-14 14:45:00,0.76775,0.76779,0.76729,0.76737,105000000.0
2008-07-14 14:50:00,0.76728,0.76734,0.76675,0.767,124200000.0
2008-07-14 14:55:00,0.76687,0.76717,0.76676,0.76691,88000000.0
2008-07-14 15:00:00,0.76701,0.76754,0.76696,0.767,109600000.0
2008-07-14 15:05:00,0.76695,0.767,0.76659,0.76659,120400000.0
2008-07-14 15:10:00,0.76644,0.76646,0.76573,0.76586,199200000.0
2008-07-14 15:15:00,0.76597,0.76597,0.7653,0.76594,88000000.0
2008-07-14 15:20:00,0.76596,0.7661,0.76557,0.76598,152000000.0
2008-07-14 15:25:00,0.7659,0.76601,0.76489,0.76601,177400000.0
2008-07-14 15:30:00,0.76502,0.76641,0.76501,0.76578,252800000.0
2008-07-14 15:35:00,0.76595,0.76603,0.76564,0.76584,200400000.0
2008-07-14 15:40:00,0.76592,0.7662,0.76581,0.7662,183800000.0
2008-07-14 15:45:00,0.76622,0.76639,0.76584,0.76587,137000000.0
2008-07-14 15:50:00,0.76577,0.76603,0.76539,0.76603,129600000.0
2008-07-14 15:55:00,0.76603,0.76624,0.76498,0.76498,110800000.0
2008-07-14 16:00:00,0.76496,0.76553,0.76487,0.76553,213800000.0
2008-07-14 16:05:00,0.76563,0.76608,0.76555,0.76566,188800000.0
2008-07-14 16:10:00,0.76559,0.76565,0.76525,0.76542,141800000.0
2008-07-14 16:15:00,0.76536,0.76553,0.76488,0.76506,168400000.0
2008-07-14 16:20:00,0.76503,0.76518,0.76483,0.76518,194400000.0
2008-07-14 16:25:00,0.76523,0.76589,0.76507,0.76589,129000000.0
2008-07-14 16:30:00,0.76601,0.76711,0.76601,0.76675,248400000.0
2008-07-14 16:35:00,0.76692,0.76788,0.76691,0.76787,234600000.0
2008-07-14 16:40:00,0.76792,0.76792,0.76677,0.76693,228800000.0
2008-07-14 16:45:00,0.76673,0.76739,0.76664,0.76739,306400000.0
2008-07-14 16:50:00,0.76753,0.76788,0.76749,0.76768,198800000.0
2008-07-14 16:55:00,0.76763,0.76811,0.76738,0.76739,250000000.0
2008-07-14 17:00:00,0.76741,0.76756,0.76714,0.76717,304400000.0
2008-07-14 17:05:00,0.76714,0.76716,0.76647,0.76651,220000000.0
2008-07-14 17:10:00,0.76627,0.76674,0.76623,0.76665,179200000.0
2008-07-14 17:15:00,0.76671,0.76694,0.76648,0.76666,169400000.0
2008-07-14 17:20:00,0.76675,0.76689,0.76645,0.76681,94200000.0
2008-07-14 17:25:00,0.76668,0.76701,0.76661,0.767,169600000.0
2008-07-14 17:30:00,0.76698,0.76698,0.76654,0.76672,275200000.0
2008-07-14 17:35:00,0.76674,0.76749,0.76651,0.76734,273200000.0
2008-07-14 17:40:00,0.76728,0.76778,0.7671,0.7676,174800000.0
2008-07-14 17:45:00,0.76749,0.76768,0.76749,0.7676,265400000.0
2008-07-14 17:50:00,0.76757,0.76757,0.76725,0.76743,201600000.0
2008-07-14 17:55:00,0.76748,0.76777,0.76709,0.76772,285600000.0
2008-07-14 18:00:00,0.76772,0.76781,0.76739,0.7678,252800000.0
2008-07-14 18:05:00,0.76788,0.76823,0.76762,0.76794,329200000.0
2008-07-14 18:10:00,0.76795,0.76799,0.76753,0.76772,101800000.0
2008-07-14 18:15:00,0.76781,0.76791,0.76764,0.76771,297000000.0
2008-07-14 18:20:00,0.76784,0.76806,0.76752,0.76777,282600000.0
2008-07-14 18:25:00,0.76782,0.7682,0.76755,0.76815,127600000.0
2008-07-14 18:30:00,0.76821,0.76821,0.76781,0.76797,132800000.0
2008-07-14 18:35:00,0.76802,0.76829,0.76764,0.76818,94800000.0
2008-07-14 18:40:00,0.76805,0.7681,0.76701,0.76724,136400000.0
2008-07-14 18:45:00,0.76749,0.7676,0.76711,0.76746,119800000.0
2008-07-14 18:50:00,0.76762,0.7679,0.76732,0.76735,120000000.0
2008-07-14 18:55:00,0.76789,0.76801,0.76766,0.76772,92800000.0
2008-07-14 19:00:00,0.76775,0.76796,0.76762,0.7678,80400000.0
2008-07-14 19:05:00,0.76775,0.76825,0.76758,0.76794,170000000.0
2008-07-14 19:10:00,0.76812,0.76836,0.76791,0.76811,80000000.0
2008-07-14 19:15:00,0.7682,0.76867,0.7682,0.76847,70800000.0
2008-07-14 19:20:00,0.76841,0.76866,0.76831,0.76861,110800000.0
2008-07-14 19:25:00,0.7687,0.76878,0.76806,0.76861,72400000.0
2008-07-14 19:30:00,0.76853,0.76865,0.76813,0.76864,68800000.0
2008-07-14 19:35:00,0.76861,0.76873,0.76852,0.76867,55400000.0
2008-07-14 19:40:00,0.76849,0.76863,0.76781,0.76787,46800000.0
2008-07-14 19:45:00,0.76796,0.76813,0.76781,0.76813,67600000.0
2008-07-14 19:50:00,0.76806,0.76817,0.76795,0.76802,68800000.0
2008-07-14 19:55:00,0.76799,0.76816,0.76787,0.76787,61800000.0
2008-07-14 20:00:00,0.768,0.76831,0.768,0.7682,56000000.0
2008-07-14 20:05:00,0.7682,0.76824,0.76787,0.768,57600000.0
2008-07-14 20:10:00,0.76789,0.76816,0.7678,0.76803,62400000.0
2008-07-14 20:15:00,0.76798,0.76844,0.76783,0.76844,68800000.0
2008-07-14 20:20:00,0.76841,0.76841,0.76725,0.768,65600000.0
2008-07-14 20:25:00,0.76791,0.76832,0.76791,0.76805,72000000.0
2008-07-14 20:30:00,0.76801,0.76819,0.76781,0.76798,67600000.0
2008-07-14 20:35:00,0.76819,0.76819,0.76757,0.76782,64400000.0
2008-07-14 20:40:00,0.76767,0.768,0.76765,0.768,59200000.0
2008-07-14 20:45:00,0.76793,0.76804,0.76786,0.76803,62200000.0
2008-07-14 20:50:00,0.76815,0.76828,0.76809,0.76824,56000000.0
2008-07-14 20:55:00,0.76826,0.76826,0.76749,0.76758,62400000.0
2008-07-14 21:00:00,0.76777,0.76793,0.76765,0.76787,44800000.0
2008-07-14 21:05:00,0.76787,0.76807,0.76754,0.76754,57600000.0
2008-07-14 21:10:00,0.76752,0.76801,0.76743,0.76782,75200000.0
2008-07-14 21:15:00,0.76795,0.76795,0.76738,0.76782,48400000.0
2008-07-14 21:20:00,0.76795,0.76806,0.76679,0.76788,59200000.0
2008-07-14 21:25:00,0.76786,0.76809,0.7677,0.76807,59200000.0
2008-07-14 21:30:00,0.76795,0.76799,0.76741,0.76741,47400000.0
2008-07-14 21:35:00,0.76745,0.7676,0.76712,0.76741,43200000.0
2008-07-14 21:40:00,0.76743,0.76752,0.76724,0.76731,55400000.0
2008-07-14 21:45:00,0.76742,0.76756,0.7671,0.76719,54400000.0
2008-07-14 21:50:00,0.76724,0.76753,0.76625,0.76747,58600000.0
2008-07-14 21:55:00,0.76732,0.76761,0.76642,0.7674,69600000.0
2008-07-14 22:00:00,0.76707,0.76768,0.76707,0.76763,70400000.0
2008-07-14 22:05:00,0.76758,0.76799,0.76718,0.76799,49600000.0
2008-07-14 22:10:00,0.76784,0.76811,0.76759,0.76771,72000000.0
2008-07-14 22:15:00,0.76771,0.76793,0.76761,0.76763,65600000.0
2008-07-14 22:20:00,0.7677,0.76774,0.76742,0.76768,43200000.0
2008-07-14 22:25:00,0.76768,0.76811,0.76757,0.7681,46400000.0
2008-07-14 22:30:00,0.76815,0.76818,0.76785,0.76785,36800000.0
2008-07-14 22:35:00,0.76792,0.76804,0.76759,0.76764,46400000.0
2008-07-14 22:40:00,0.76796,0.76804,0.76761,0.7678,44800000.0
2008-07-14 22:45:00,0.76789,0.76812,0.76781,0.76812,56400000.0
2008-07-14 22:50:00,0.76811,0.76824,0.76781,0.76796,62400000.0
2008-07-14 22:55:00,0.76808,0.76851,0.76801,0.76851,59200000.0
2008-07-14 23:00:00,0.76826,0.76881,0.76807,0.76857,67600000.0
2008-07-14 23:05:00,0.76857,0.76902,0.76857,0.76902,65600000.0
2008-07-14 23:10:00,0.76901,0.76912,0.76885,0.76889,56000000.0
2008-07-14 23:15:00,0.76897,0.769,0.76886,0.76894,29600000.0
2008-07-14 23:20:00,0.76906,0.76925,0.76879,0.76892,62400000.0
2008-07-14 23:25:00,0.76902,0.76908,0.76875,0.76908,30400000.0
2008-07-14 23:30:00,0.76875,0.76898,0.76869,0.76887,82600000.0
2008-07-14 23:35:00,0.76882,0.76885,0.76827,0.76856,60800000.0
2008-07-14 23:40:00,0.7685,0.76852,0.7682,0.76843,73600000.0
2008-07-14 23:45:00,0.76846,0.76873,0.76815,0.76856,56000000.0
2008-07-14 23:50:00,0.76856,0.76856,0.76818,0.76846,44600000.0
2008-07-14 23:55:00,0.76838,0.76859,0.7683,0.76837,59200000.0
2008-07-15 00:00:00,0.76829,0.76845,0.76791,0.76841,60800000.0
2008-07-15 00:05:00,0.76824,0.76826,0.76805,0.76816,69800000.0
2008-07-15 00:10:00,0.76823,0.76832,0.768,0.76832,53200000.0
2008-07-15 00:15:00,0.7681,0.76905,0.76794,0.7682,61800000.0
2008-07-15 00:20:00,0.76832,0.76842,0.76813,0.76815,41600000.0
2008-07-15 00:25:00,0.76836,0.7684,0.76814,0.76826,40000000.0
2008-07-15 00:30:00,0.76775,0.7684,0.76775,0.7684,59200000.0
2008-07-15 00:35:00,0.76844,0.76844,0.76736,0.76826,73600000.0
2008-07-15 00:40:00,0.76825,0.76844,0.768,0.76823,61200000.0
2008-07-15 00:45:00,0.7693,0.7693,0.76664,0.76745,72400000.0
2008-07-15 00:50:00,0.76734,0.7674,0.76675,0.76687,57600000.0
2008-07-15 00:55:00,0.76692,0.7672,0.76668,0.7672,59200000.0
2008-07-15 01:00:00,0.76731,0.76749,0.76729,0.76746,49600000.0
2008-07-15 01:05:00,0.76746,0.76814,0.76743,0.76799,60800000.0
2008-07-15 01:10:00,0.7679,0.7679,0.76642,0.76748,67600000.0
2008-07-15 01:15:00,0.76743,0.76764,0.76733,0.76764,62400000.0
2008-07-15 01:20:00,0.76748,0.76767,0.76742,0.76767,54400000.0
2008-07-15 01:25:00,0.76759,0.76778,0.76757,0.76762,52800000.0
2008-07-15 01:30:00,0.76745,0.76753,0.76739,0.76745,56400000.0
2008-07-15 01:35:00,0.76749,0.76813,0.76712,0.76772,59200000.0
2008-07-15 01:40:00,0.76808,0.76816,0.76791,0.76791,54800000.0
2008-07-15 01:45:00,0.76807,0.76814,0.7679,0.76791,38400000.0
2008-07-15 01:50:00,0.76812,0.76818,0.76725,0.76727,52600000.0
2008-07-15 01:55:00,0.76791,0.76856,0.76725,0.76856,59200000.0
2008-07-15 02:00:00,0.76804,0.76875,0.76804,0.7687,60800000.0
2008-07-15 02:05:00,0.76801,0.76823,0.7677,0.7681,56400000.0
2008-07-15 02:10:00,0.76811,0.76825,0.76786,0.76825,59600000.0
2008-07-15 02:15:00,0.76815,0.76884,0.76768,0.76874,57600000.0
2008-07-15 02:20:00,0.76824,0.76848,0.76708,0.7682,67200000.0
2008-07-15 02:25:00,0.76838,0.76903,0.76735,0.76735,26000000.0
2008-07-15 02:30:00,0.76833,0.76843,0.76815,0.76835,48000000.0
2008-07-15 02:35:00,0.7682,0.76843,0.768,0.76827,56000000.0
2008-07-15 02:40:00,0.76833,0.7689,0.76833,0.76886,59200000.0
2008-07-15 02:45:00,0.76886,0.76886,0.76825,0.76848,59200000.0
2008-07-15 02:50:00,0.76853,0.7686,0.76835,0.76837,35200000.0
2008-07-15 02:55:00,0.76802,0.76837,0.76781,0.76806,75200000.0
2008-07-15 03:00:00,0.76835,0.76865,0.76816,0.76819,59600000.0
2008-07-15 03:05:00,0.76827,0.76862,0.76822,0.76859,70400000.0
2008-07-15 03:10:00,0.76827,0.7687,0.76802,0.7686,69200000.0
2008-07-15 03:15:00,0.76808,0.76869,0.76808,0.76859,53200000.0
2008-07-15 03:20:00,0.76843,0.76879,0.76828,0.76866,55400000.0
2008-07-15 03:25:00,0.76868,0.76874,0.76856,0.76858,33600000.0
2008-07-15 03:30:00,0.7686,0.7693,0.76845,0.76859,62400000.0
2008-07-15 03:35:00,0.76861,0.76891,0.76847,0.76888,53200000.0
2008-07-15 03:40:00,0.76896,0.76913,0.76802,0.76874,54400000.0
2008-07-15 03:45:00,0.76873,0.76896,0.7678,0.76879,56000000.0
2008-07-15 03:50:00,0.76876,0.76888,0.76867,0.76876,62400000.0
2008-07-15 03:55:00,0.76876,0.76896,0.76836,0.76889,70400000.0
2008-07-15 04:00:00,0.76884,0.76911,0.76867,0.76886,74600000.0
2008-07-15 04:05:00,0.76868,0.76912,0.76835,0.76863,58600000.0
2008-07-15 04:10:00,0.76863,0.7688,0.76805,0.76874,48000000.0
2008-07-15 04:15:00,0.76867,0.76875,0.76794,0.76858,60800000.0
2008-07-15 04:20:00,0.76845,0.76872,0.76816,0.7684,67200000.0
2008-07-15 04:25:00,0.76853,0.76876,0.76852,0.76852,52800000.0
2008-07-15 04:30:00,0.76809,0.76872,0.76806,0.76867,57600000.0
2008-07-15 04:35:00,0.76855,0.7689,0.76855,0.7689,24000000.0
2008-07-15 04:40:00,0.7684,0.76891,0.76839,0.76885,60800000.0
2008-07-15 04:45:00,0.76885,0.76909,0.76841,0.76908,52800000.0
2008-07-15 04:50:00,0.76908,0.76947,0.769,0.76919,57600000.0
2008-07-15 04:55:00,0.76921,0.76954,0.76899,0.76949,62800000.0
2008-07-15 05:00:00,0.76949,0.76964,0.76808,0.7695,70400000.0
2008-07-15 05:05:00,0.7691,0.76951,0.76906,0.76929,60800000.0
2008-07-15 05:10:00,0.76944,0.76946,0.76905,0.76916,68800000.0
2008-07-15 05:15:00,0.76842,0.76928,0.76842,0.769,56000000.0
2008-07-15 05:20:00,0.76896,0.76899,0.76861,0.76887,50000000.0
2008-07-15 05:25:00,0.76879,0.76888,0.76832,0.76876,70400000.0
2008-07-15 05:30:00,0.76862,0.76867,0.7683,0.76832,54800000.0
2008-07-15 05:35:00,0.76874,0.76896,0.76868,0.76891,62400000.0
2008-07-15 05:40:00,0.76895,0.76897,0.76863,0.7688,52800000.0
2008-07-15 05:45:00,0.76882,0.76918,0.76877,0.76916,54800000.0
2008-07-15 05:50:00,0.7693,0.7693,0.76869,0.76884,60200000.0
2008-07-15 05:55:00,0.76886,0.76957,0.76886,0.76952,52800000.0
2008-07-15 06:00:00,0.76956,0.76956,0.76921,0.76948,45800000.0
2008-07-15 06:05:00,0.76999,0.77009,0.76887,0.76925,48000000.0
2008-07-15 06:10:00,0.7692,0.76933,0.76901,0.76922,57400000.0
2008-07-15 06:15:00,0.76917,0.76984,0.76912,0.76984,69200000.0
2008-07-15 06:20:00,0.76913,0.76926,0.76899,0.76899,40000000.0
2008-07-15 06:25:00,0.76907,0.76934,0.76869,0.76899,64800000.0
2008-07-15 06:30:00,0.76921,0.76944,0.76834,0.76943,49600000.0
2008-07-15 06:35:00,0.76949,0.76966,0.76922,0.7695,57600000.0
2008-07-15 06:40:00,0.76929,0.76952,0.76897,0.76941,50400000.0
2008-07-15 06:45:00,0.7694,0.76947,0.76923,0.76944,49600000.0
2008-07-15 06:50:00,0.76941,0.76941,0.76869,0.76917,44800000.0
2008-07-15 06:55:00,0.76914,0.76916,0.76851,0.76895,75600000.0
2008-07-15 07:00:00,0.76902,0.76936,0.76822,0.76906,62400000.0
2008-07-15 07:05:00,0.76916,0.7693,0.76908,0.76908,44800000.0
2008-07-15 07:10:00,0.76879,0.76918,0.76858,0.7689,59200000.0
2008-07-15 07:15:00,0.76918,0.76931,0.76818,0.76919,50600000.0
2008-07-15 07:20:00,0.76915,0.76939,0.7689,0.76919,65600000.0
2008-07-15 07:25:00,0.76908,0.76952,0.76891,0.76938,59200000.0
2008-07-15 07:30:00,0.76905,0.76947,0.76905,0.76935,57400000.0
2008-07-15 07:35:00,0.76912,0.76923,0.76867,0.76871,57600000.0
2008-07-15 07:40:00,0.76851,0.76899,0.76841,0.76892,48400000.0
2008-07-15 07:45:00,0.76855,0.76901,0.76855,0.76886,35200000.0
2008-07-15 07:50:00,0.76892,0.76904,0.76852,0.76889,62400000.0
2008-07-15 07:55:00,0.7689,0.76905,0.76858,0.76865,65600000.0
2008-07-15 08:00:00,0.769,0.76905,0.76874,0.76888,68800000.0
2008-07-15 08:05:00,0.76882,0.76905,0.76851,0.769,67200000.0
2008-07-15 08:10:00,0.76907,0.76921,0.76892,0.76909,49600000.0
2008-07-15 08:15:00,0.76915,0.76925,0.76903,0.76904,77800000.0
2008-07-15 08:20:00,0.76922,0.76932,0.76888,0.76905,68800000.0
2008-07-15 08:25:00,0.76926,0.76988,0.76916,0.76988,60800000.0
2008-07-15 08:30:00,0.76943,0.77064,0.76943,0.77017,62800000.0
2008-07-15 08:35:00,0.77009,0.77049,0.76982,0.76985,70400000.0
2008-07-15 08:40:00,0.76994,0.76994,0.76969,0.7698,68800000.0
2008-07-15 08:45:00,0.76978,0.76996,0.7692,0.76996,70400000.0
2008-07-15 08:50:00,0.76996,0.77029,0.76985,0.77005,59200000.0
2008-07-15 08:55:00,0.76992,0.77031,0.76972,0.76998,69800000.0
2008-07-15 09:00:00,0.76999,0.77023,0.76942,0.76948,73600000.0
2008-07-15 09:05:00,0.76948,0.77019,0.76944,0.77009,72400000.0
2008-07-15 09:10:00,0.77001,0.77043,0.76993,0.77042,59200000.0
2008-07-15 09:15:00,0.77041,0.7706,0.76987,0.77044,63800000.0
2008-07-15 09:20:00,0.77059,0.77124,0.77032,0.7712,60800000.0
2008-07-15 09:25:00,0.77098,0.77117,0.77068,0.77101,65600000.0
2008-07-15 09:30:00,0.77114,0.77131,0.77099,0.7711,65600000.0
2008-07-15 09:35:00,0.77102,0.7711,0.77068,0.77071,56400000.0
2008-07-15 09:40:00,0.77056,0.77085,0.77055,0.77072,75600000.0
2008-07-15 09:45:00,0.77067,0.77067,0.77031,0.77036,69600000.0
2008-07-15 09:50:00,0.77041,0.77106,0.77038,0.77102,59200000.0
2008-07-15 09:55:00,0.77099,0.77099,0.77048,0.77093,67200000.0
2008-07-15 10:00:00,0.77104,0.77185,0.77104,0.77109,72400000.0
2008-07-15 10:05:00,0.77101,0.77142,0.77088,0.77138,69200000.0
2008-07-15 10:10:00,0.77155,0.77155,0.77101,0.77121,68800000.0
2008-07-15 10:15:00,0.77117,0.77216,0.77117,0.77195,68800000.0
2008-07-15 10:20:00,0.77202,0.77256,0.77189,0.77256,67200000.0
2008-07-15 10:25:00,0.77242,0.77242,0.77176,0.77212,65600000.0
2008-07-15 10:30:00,0.77204,0.77222,0.77158,0.77199,67200000.0
2008-07-15 10:35:00,0.77196,0.77207,0.77173,0.77192,62400000.0
2008-07-15 10:40:00,0.77166,0.77185,0.77131,0.77133,73000000.0
2008-07-15 10:45:00,0.77137,0.77143,0.77085,0.77085,68200000.0
2008-07-15 10:50:00,0.77084,0.77106,0.77056,0.77075,62400000.0
2008-07-15 10:55:00,0.77047,0.771,0.77047,0.77087,70400000.0
2008-07-15 11:00:00,0.77075,0.7719,0.77047,0.7719,65600000.0
2008-07-15 11:05:00,0.77159,0.77159,0.77093,0.77093,64000000.0
2008-07-15 11:10:00,0.77099,0.77116,0.77076,0.77083,72000000.0
2008-07-15 11:15:00,0.77036,0.77183,0.77036,0.77183,64400000.0
2008-07-15 11:20:00,0.77178,0.77189,0.77099,0.77111,62400000.0
2008-07-15 11:25:00,0.77103,0.77179,0.77079,0.77155,62400000.0
2008-07-15 11:30:00,0.77159,0.77212,0.7708,0.77087,75200000.0
2008-07-15 11:35:00,0.77103,0.77103,0.77033,0.77043,67200000.0
2008-07-15 11:40:00,0.77025,0.77032,0.76996,0.77026,70800000.0
2008-07-15 11:45:00,0.77033,0.7704,0.76987,0.77002,67200000.0
2008-07-15 11:50:00,0.77012,0.7703,0.76914,0.7703,70800000.0
2008-07-15 11:55:00,0.7703,0.77077,0.77026,0.77047,59200000.0
2008-07-15 12:00:00,0.77026,0.771,0.76921,0.77056,75200000.0
2008-07-15 12:05:00,0.77045,0.77086,0.77033,0.77086,65600000.0
2008-07-15 12:10:00,0.77107,0.77107,0.77077,0.77082,77200000.0
2008-07-15 12:15:00,0.77069,0.77106,0.77069,0.77103,81400000.0
2008-07-15 12:20:00,0.77087,0.77134,0.76989,0.77134,71400000.0
2008-07-15 12:25:00,0.77107,0.77118,0.76982,0.77098,49600000.0
2008-07-15 12:30:00,0.77096,0.77112,0.77049,0.77082,62800000.0
2008-07-15 12:35:00,0.77121,0.7713,0.7708,0.77122,69200000.0
2008-07-15 12:40:00,0.77111,0.77116,0.77036,0.77077,72400000.0
2008-07-15 12:45:00,0.77079,0.77079,0.7704,0.77045,67200000.0
2008-07-15 12:50:00,0.77062,0.77127,0.77051,0.77122,70400000.0
2008-07-15 12:55:00,0.77104,0.77107,0.77042,0.77063,70800000.0
2008-07-15 13:00:00,0.77043,0.7707,0.77008,0.7707,60800000.0
2008-07-15 13:05:00,0.77076,0.77083,0.77026,0.77057,72400000.0
2008-07-15 13:10:00,0.77073,0.77105,0.77067,0.77098,59600000.0
2008-07-15 13:15:00,0.77096,0.77124,0.77081,0.77121,77800000.0
2008-07-15 13:20:00,0.77127,0.77169,0.77123,0.77149,62400000.0
2008-07-15 13:25:00,0.771,0.77235,0.77097,0.77235,63200000.0
2008-07-15 13:30:00,0.77212,0.77212,0.7714,0.77162,72000000.0
2008-07-15 13:35:00,0.77162,0.77198,0.77151,0.77198,70400000.0
2008-07-15 13:40:00,0.77201,0.77243,0.77165,0.77199,90000000.0
2008-07-15 13:45:00,0.77162,0.77178,0.77135,0.7716,137600000.0
2008-07-15 13:50:00,0.77137,0.77137,0.77072,0.77125,113600000.0
2008-07-15 13:55:00,0.77131,0.77162,0.77123,0.77129,70400000.0
2008-07-15 14:00:00,0.7711,0.77161,0.77041,0.77154,140200000.0
2008-07-15 14:05:00,0.77161,0.77163,0.77115,0.77142,92800000.0
2008-07-15 14:10:00,0.77143,0.77173,0.77141,0.77146,103200000.0
2008-07-15 14:15:00,0.77145,0.77152,0.77112,0.77114,86400000.0
2008-07-15 14:20:00,0.77115,0.77158,0.77115,0.77147,125800000.0
2008-07-15 14:25:00,0.77147,0.7723,0.77142,0.77205,205800000.0
2008-07-15 14:30:00,0.77184,0.77234,0.77176,0.77229,141200000.0
2008-07-15 14:35:00,0.77253,0.77356,0.77253,0.77349,143400000.0
2008-07-15 14:40:00,0.77338,0.77338,0.77256,0.7726,181600000.0
2008-07-15 14:45:00,0.77272,0.77312,0.77269,0.77312,105600000.0
2008-07-15 14:50:00,0.77326,0.77354,0.77312,0.77345,124600000.0
2008-07-15 14:55:00,0.77334,0.77348,0.77318,0.77342,88000000.0
2008-07-15 15:00:00,0.77312,0.77313,0.77236,0.77277,108800000.0
2008-07-15 15:05:00,0.77303,0.77325,0.77298,0.77325,120000000.0
2008-07-15 15:10:00,0.7732,0.77374,0.77317,0.77374,199200000.0
2008-07-15 15:15:00,0.77379,0.77406,0.77372,0.77374,88400000.0
2008-07-15 15:20:00,0.77386,0.77389,0.77359,0.77382,152400000.0
2008-07-15 15:25:00,0.77386,0.77404,0.77236,0.77362,186600000.0
2008-07-15 15:30:00,0.77263,0.77409,0.77258,0.77379,252600000.0
2008-07-15 15:35:00,0.77381,0.77382,0.77325,0.7734,200400000.0
2008-07-15 15:40:00,0.77332,0.77349,0.77303,0.77309,184400000.0
2008-07-15 15:45:00,0.77308,0.77318,0.77294,0.77312,137600000.0
2008-07-15 15:50:00,0.77318,0.77318,0.77234,0.77248,129600000.0
2008-07-15 15:55:00,0.77286,0.7736,0.77267,0.7736,122000000.0
2008-07-15 16:00:00,0.77378,0.77504,0.77377,0.77384,214200000.0
2008-07-15 16:05:00,0.77378,0.77426,0.77373,0.77388,189600000.0
2008-07-15 16:10:00,0.77386,0.7742,0.77318,0.77318,143200000.0
2008-07-15 16:15:00,0.77312,0.77321,0.77255,0.77288,168600000.0
2008-07-15 16:20:00,0.77281,0.77292,0.77268,0.77277,193400000.0
2008-07-15 16:25:00,0.77272,0.7732,0.77255,0.77271,129400000.0
2008-07-15 16:30:00,0.77257,0.77305,0.7725,0.77303,249200000.0
2008-07-15 16:35:00,0.77308,0.77324,0.77286,0.77295,234400000.0
2008-07-15 16:40:00,0.77301,0.77308,0.77216,0.77218,228800000.0
2008-07-15 16:45:00,0.7721,0.77244,0.7717,0.77185,305000000.0
2008-07-15 16:50:00,0.77167,0.77219,0.77117,0.77144,198600000.0
2008-07-15 16:55:00,0.77156,0.77188,0.77152,0.77188,250600000.0
2008-07-15 17:00:00,0.77189,0.77234,0.77167,0.77167,304800000.0
2008-07-15 17:05:00,0.77156,0.77245,0.77156,0.77194,219600000.0
2008-07-15 17:10:00,0.77205,0.77237,0.7719,0.7719,188400000.0
2008-07-15 17:15:00,0.77216,0.77217,0.77177,0.77183,169400000.0
2008-07-15 17:20:00,0.77187,0.77278,0.7718,0.77277,94400000.0
2008-07-15 17:25:00,0.77282,0.77334,0.7722,0.77235,169600000.0
2008-07-15 17:30:00,0.77222,0.7731,0.77222,0.77294,275600000.0
2008-07-15 17:35:00,0.77275,0.77342,0.77258,0.77273,272000000.0
2008-07-15 17:40:00,0.77278,0.77278,0.77214,0.77221,174400000.0
2008-07-15 17:45:00,0.77209,0.77224,0.77174,0.77184,265000000.0
2008-07-15 17:50:00,0.77195,0.77246,0.77179,0.77243,201600000.0
2008-07-15 17:55:00,0.77229,0.77321,0.77214,0.77321,286800000.0
2008-07-15 18:00:00,0.77344,0.77402,0.77339,0.77364,253200000.0
2008-07-15 18:05:00,0.77349,0.77349,0.77316,0.77327,327400000.0
2008-07-15 18:10:00,0.77339,0.77339,0.77285,0.77297,101800000.0
2008-07-15 18:15:00,0.77296,0.77322,0.77284,0.77312,297800000.0
2008-07-15 18:20:00,0.77313,0.77328,0.77272,0.77272,281800000.0
2008-07-15 18:25:00,0.77256,0.773,0.77223,0.77242,127400000.0
2008-07-15 18:30:00,0.77234,0.77295,0.77234,0.77273,132800000.0
2008-07-15 18:35:00,0.77274,0.77274,0.77204,0.77229,94800000.0
2008-07-15 18:40:00,0.77228,0.77302,0.77228,0.77291,136400000.0
2008-07-15 18:45:00,0.77311,0.77324,0.77275,0.77294,120400000.0
2008-07-15 18:50:00,0.7727,0.7727,0.77188,0.77233,120000000.0
2008-07-15 18:55:00,0.77227,0.77265,0.77224,0.77257,92800000.0
2008-07-15 19:00:00,0.7728,0.77285,0.77242,0.77247,75000000.0
2008-07-15 19:05:00,0.77218,0.77248,0.77208,0.77232,169600000.0
2008-07-15 19:10:00,0.77245,0.7736,0.77245,0.7736,100600000.0
2008-07-15 19:15:00,0.77368,0.77397,0.7735,0.77354,70400000.0
2008-07-15 19:20:00,0.77355,0.77375,0.77345,0.77358,110200000.0
2008-07-15 19:25:00,0.77355,0.7736,0.77295,0.77326,72000000.0
2008-07-15 19:30:00,0.77267,0.77329,0.7726,0.77329,68800000.0
2008-07-15 19:35:00,0.7734,0.77352,0.77282,0.77352,57600000.0
2008-07-15 19:40:00,0.77271,0.77396,0.77271,0.77368,61800000.0
2008-07-15 19:45:00,0.77332,0.77332,0.77276,0.77297,67200000.0
2008-07-15 19:50:00,0.77298,0.77321,0.77298,0.77314,68200000.0
2008-07-15 19:55:00,0.7728,0.77351,0.77267,0.77344,64000000.0
2008-07-15 20:00:00,0.77248,0.77313,0.77248,0.77304,58000000.0
2008-07-15 20:05:00,0.77311,0.77311,0.77284,0.77306,57600000.0
2008-07-15 20:10:00,0.77313,0.77351,0.77313,0.77351,61200000.0
2008-07-15 20:15:00,0.77349,0.77351,0.77316,0.7735,68800000.0
2008-07-15 20:20:00,0.77342,0.77347,0.77236,0.77338,65600000.0
2008-07-15 20:25:00,0.77323,0.77339,0.77267,0.77322,71400000.0
2008-07-15 20:30:00,0.77325,0.77344,0.7729,0.77344,67200000.0
2008-07-15 20:35:00,0.77346,0.77361,0.77328,0.77361,64000000.0
2008-07-15 20:40:00,0.77356,0.77356,0.77311,0.7732,59200000.0
2008-07-15 20:45:00,0.7732,0.7737,0.77314,0.77364,62800000.0
2008-07-15 20:50:00,0.77377,0.77384,0.7731,0.77333,49600000.0
2008-07-15 20:55:00,0.7735,0.77356,0.77323,0.77346,70400000.0
2008-07-15 21:00:00,0.77298,0.77343,0.77274,0.77312,62400000.0
2008-07-15 21:05:00,0.77333,0.77358,0.77325,0.77354,55400000.0
2008-07-15 21:10:00,0.77331,0.77354,0.77293,0.77293,75200000.0
2008-07-15 21:15:00,0.77295,0.7731,0.77271,0.77288,53600000.0
2008-07-15 21:20:00,0.77277,0.77306,0.77182,0.77296,50600000.0
2008-07-15 21:25:00,0.77294,0.77312,0.7729,0.77292,48000000.0
2008-07-15 21:30:00,0.77246,0.77317,0.77246,0.77298,48400000.0
2008-07-15 21:35:00,0.77289,0.77305,0.7727,0.77298,46400000.0
2008-07-15 21:40:00,0.77301,0.77306,0.77261,0.77306,69200000.0
2008-07-15 21:45:00,0.77302,0.77311,0.77279,0.77283,54400000.0
2008-07-15 21:50:00,0.77297,0.77317,0.77197,0.77302,67600000.0
2008-07-15 21:55:00,0.77295,0.77343,0.77233,0.77278,65400000.0
2008-07-15 22:00:00,0.77296,0.77304,0.7722,0.7722,62800000.0
2008-07-15 22:05:00,0.77216,0.77216,0.77161,0.77203,57600000.0
2008-07-15 22:10:00,0.77225,0.77254,0.77211,0.77231,65600000.0
2008-07-15 22:15:00,0.77237,0.7726,0.77237,0.77248,63400000.0
2008-07-15 22:20:00,0.77257,0.7727,0.77205,0.77205,37200000.0
2008-07-15 22:25:00,0.77272,0.77272,0.77228,0.77228,41600000.0
2008-07-15 22:30:00,0.7727,0.77276,0.77234,0.77271,44000000.0
2008-07-15 22:35:00,0.77267,0.77281,0.77224,0.77247,56800000.0
2008-07-15 22:40:00,0.77271,0.77314,0.77264,0.77265,35200000.0
2008-07-15 22:45:00,0.7721,0.77266,0.7721,0.77225,62400000.0
2008-07-15 22:50:00,0.77231,0.77286,0.77215,0.77285,62400000.0
2008-07-15 22:55:00,0.7729,0.77353,0.77285,0.77353,59200000.0
2008-07-15 23:00:00,0.77315,0.77315,0.77244,0.77265,68000000.0
2008-07-15 23:05:00,0.77265,0.77287,0.77262,0.77267,65000000.0
2008-07-15 23:10:00,0.7726,0.77287,0.77244,0.77256,59200000.0
2008-07-15 23:15:00,0.77259,0.77281,0.77242,0.77275,51200000.0
2008-07-15 23:20:00,0.77287,0.77295,0.7724,0.77247,70200000.0
2008-07-15 23:25:00,0.77231,0.77232,0.77207,0.77224,44800000.0
2008-07-15 23:30:00,0.7718,0.77218,0.77172,0.77204,83200000.0
2008-07-15 23:35:00,0.77202,0.77221,0.77172,0.77202,60800000.0
2008-07-15 23:40:00,0.77207,0.77238,0.77185,0.77195,73600000.0
2008-07-15 23:45:00,0.77201,0.77228,0.77193,0.77205,67200000.0
2008-07-15 23:50:00,0.77208,0.77231,0.77173,0.77197,64400000.0
2008-07-15 23:55:00,0.7722,0.77225,0.77135,0.77184,48000000.0
2008-07-16 00:00:00,0.77185,0.77208,0.77161,0.772,60200000.0
2008-07-16 00:05:00,0.77173,0.77207,0.77154,0.772,70800000.0
2008-07-16 00:10:00,0.77206,0.77245,0.77199,0.77234,68200000.0
2008-07-16 00:15:00,0.77211,0.77237,0.77207,0.77209,62400000.0
2008-07-16 00:20:00,0.77232,0.77239,0.77199,0.77221,64400000.0
2008-07-16 00:25:00,0.77216,0.77223,0.77183,0.77203,61800000.0
2008-07-16 00:30:00,0.772,0.7725,0.77196,0.77243,59200000.0
2008-07-16 00:35:00,0.77229,0.77229,0.77095,0.77196,73600000.0
2008-07-16 00:40:00,0.77199,0.77201,0.77172,0.77187,52800000.0
2008-07-16 00:45:00,0.77152,0.77197,0.77145,0.77176,72800000.0
2008-07-16 00:50:00,0.77153,0.77179,0.7714,0.77164,43600000.0
2008-07-16 00:55:00,0.77166,0.77193,0.77146,0.77193,51200000.0
2008-07-16 01:00:00,0.77198,0.77216,0.77167,0.77192,62400000.0
2008-07-16 01:05:00,0.77215,0.77271,0.77215,0.77251,60800000.0
2008-07-16 01:10:00,0.77255,0.77291,0.77182,0.77202,67200000.0
2008-07-16 01:15:00,0.77201,0.77241,0.77201,0.77218,52800000.0
2008-07-16 01:20:00,0.77217,0.77264,0.77211,0.77214,68800000.0
2008-07-16 01:25:00,0.77216,0.77245,0.77204,0.77222,40400000.0
2008-07-16 01:30:00,0.77225,0.77252,0.77212,0.77222,56000000.0
2008-07-16 01:35:00,0.77225,0.77242,0.77175,0.77175,59200000.0
2008-07-16 01:40:00,0.77272,0.77284,0.7719,0.772,51200000.0
2008-07-16 01:45:00,0.7722,0.77226,0.77193,0.77205,48000000.0
2008-07-16 01:50:00,0.77208,0.77224,0.77177,0.77195,52800000.0
2008-07-16 01:55:00,0.77205,0.77239,0.77158,0.77231,70400000.0
2008-07-16 02:00:00,0.77228,0.77241,0.77217,0.77225,62800000.0
2008-07-16 02:05:00,0.77217,0.77262,0.77171,0.77211,56000000.0
2008-07-16 02:10:00,0.77212,0.77242,0.77189,0.77225,59200000.0
2008-07-16 02:15:00,0.77208,0.77239,0.77208,0.77238,53200000.0
2008-07-16 02:20:00,0.77241,0.77282,0.77145,0.77279,67200000.0
2008-07-16 02:25:00,0.77286,0.77328,0.77164,0.77268,67200000.0
2008-07-16 02:30:00,0.77271,0.77271,0.7725,0.77257,33600000.0
2008-07-16 02:35:00,0.77238,0.77292,0.77234,0.77275,56000000.0
2008-07-16 02:40:00,0.77278,0.77291,0.77262,0.7727,33600000.0
2008-07-16 02:45:00,0.77302,0.77307,0.77272,0.77298,59600000.0
2008-07-16 02:50:00,0.77308,0.77343,0.77273,0.7733,62400000.0
2008-07-16 02:55:00,0.77326,0.77346,0.77298,0.77298,75200000.0
2008-07-16 03:00:00,0.77301,0.77373,0.7727,0.77321,60800000.0
2008-07-16 03:05:00,0.77308,0.77308,0.77233,0.77251,70400000.0
2008-07-16 03:10:00,0.77261,0.77262,0.77225,0.7724,68800000.0
2008-07-16 03:15:00,0.77248,0.77269,0.77232,0.77252,65600000.0
2008-07-16 03:20:00,0.77261,0.77282,0.77248,0.77265,70800000.0
2008-07-16 03:25:00,0.77283,0.77288,0.77258,0.7726,64000000.0
2008-07-16 03:30:00,0.77303,0.7733,0.77286,0.77318,64000000.0
2008-07-16 03:35:00,0.77322,0.77325,0.77293,0.77303,49600000.0
2008-07-16 03:40:00,0.77338,0.7737,0.77246,0.77325,54400000.0
2008-07-16 03:45:00,0.77355,0.77386,0.77264,0.77373,56000000.0
2008-07-16 03:50:00,0.7737,0.7737,0.77319,0.77344,56000000.0
2008-07-16 03:55:00,0.7733,0.77333,0.7725,0.77257,69800000.0
2008-07-16 04:00:00,0.77283,0.77296,0.77266,0.77296,75200000.0
2008-07-16 04:05:00,0.77291,0.77302,0.77215,0.77215,43200000.0
2008-07-16 04:10:00,0.77277,0.77278,0.77234,0.77234,49400000.0
2008-07-16 04:15:00,0.7722,0.77235,0.77158,0.77208,62400000.0
2008-07-16 04:20:00,0.7718,0.77219,0.77163,0.77194,56400000.0
2008-07-16 04:25:00,0.77204,0.77208,0.77182,0.77188,52800000.0
2008-07-16 04:30:00,0.77178,0.77254,0.77178,0.77238,67200000.0
2008-07-16 04:35:00,0.77235,0.77298,0.77171,0.77255,62800000.0
2008-07-16 04:40:00,0.77247,0.77269,0.77218,0.77243,57600000.0
2008-07-16 04:45:00,0.77233,0.77254,0.77233,0.77254,55200000.0
2008-07-16 04:50:00,0.77252,0.77254,0.77213,0.77224,50600000.0
2008-07-16 04:55:00,0.77224,0.77255,0.77223,0.77243,62800000.0
2008-07-16 05:00:00,0.77249,0.77271,0.77149,0.77254,52800000.0
2008-07-16 05:05:00,0.77243,0.77248,0.77145,0.77172,60800000.0
2008-07-16 05:10:00,0.77203,0.77239,0.77186,0.77238,68800000.0
2008-07-16 05:15:00,0.7724,0.77284,0.7724,0.77284,56400000.0
2008-07-16 05:20:00,0.77256,0.77304,0.77249,0.77257,54400000.0
2008-07-16 05:25:00,0.77258,0.77342,0.77254,0.77333,75200000.0
2008-07-16 05:30:00,0.77328,0.77328,0.77291,0.77312,41600000.0
2008-07-16 05:35:00,0.77311,0.77311,0.77252,0.77294,62400000.0
2008-07-16 05:40:00,0.77255,0.7729,0.77252,0.7728,52800000.0
2008-07-16 05:45:00,0.77282,0.77292,0.77221,0.77227,54400000.0
2008-07-16 05:50:00,0.77244,0.77259,0.77209,0.77219,58600000.0
2008-07-16 05:55:00,0.77217,0.77219,0.7717,0.77208,52800000.0
2008-07-16 06:00:00,0.77208,0.77234,0.77178,0.77205,59200000.0
2008-07-16 06:05:00,0.77207,0.77248,0.77197,0.77243,60800000.0
2008-07-16 06:10:00,0.77246,0.7731,0.77238,0.77275,56000000.0
2008-07-16 06:15:00,0.77268,0.77289,0.77122,0.77224,68600000.0
2008-07-16 06:20:00,0.77214,0.77218,0.772,0.77208,51200000.0
2008-07-16 06:25:00,0.77208,0.77217,0.77184,0.77201,60800000.0
2008-07-16 06:30:00,0.77194,0.77197,0.77071,0.77182,49000000.0
2008-07-16 06:35:00,0.77202,0.77222,0.77187,0.77188,57600000.0
2008-07-16 06:40:00,0.77172,0.77207,0.77155,0.77198,42000000.0
2008-07-16 06:45:00,0.77201,0.77207,0.77183,0.77194,49600000.0
2008-07-16 06:50:00,0.77186,0.77187,0.77171,0.77174,58000000.0
2008-07-16 06:55:00,0.77181,0.77233,0.77168,0.77205,68200000.0
2008-07-16 07:00:00,0.77182,0.77182,0.77046,0.77167,57600000.0
2008-07-16 07:05:00,0.77167,0.7717,0.77142,0.77146,57600000.0
2008-07-16 07:10:00,0.77146,0.77176,0.77134,0.77168,59600000.0
2008-07-16 07:15:00,0.77173,0.77185,0.77163,0.77185,43200000.0
2008-07-16 07:20:00,0.77185,0.77193,0.7716,0.77183,57600000.0
2008-07-16 07:25:00,0.77186,0.77186,0.7715,0.77157,59200000.0
2008-07-16 07:30:00,0.77159,0.77207,0.77147,0.77163,58000000.0
2008-07-16 07:35:00,0.77177,0.77261,0.77177,0.77261,44800000.0
2008-07-16 07:40:00,0.77267,0.77267,0.77201,0.77248,53200000.0
2008-07-16 07:45:00,0.77246,0.77286,0.77225,0.77284,64000000.0
2008-07-16 07:50:00,0.77294,0.77342,0.77294,0.7733,62800000.0
2008-07-16 07:55:00,0.77336,0.77354,0.7731,0.77325,66000000.0
2008-07-16 08:00:00,0.77304,0.77351,0.77304,0.77327,59600000.0
2008-07-16 08:05:00,0.77334,0.77371,0.77334,0.77371,66600000.0
2008-07-16 08:10:00,0.77359,0.77383,0.77352,0.77368,57600000.0
2008-07-16 08:15:00,0.77375,0.77473,0.77375,0.77445,78800000.0
2008-07-16 08:20:00,0.77449,0.77459,0.77405,0.77443,67200000.0
2008-07-16 08:25:00,0.77432,0.77445,0.77414,0.77428,60800000.0
2008-07-16 08:30:00,0.7739,0.77423,0.77346,0.77379,62400000.0
2008-07-16 08:35:00,0.77368,0.77403,0.77347,0.77358,70800000.0
2008-07-16 08:40:00,0.77369,0.77382,0.77354,0.7736,68600000.0
2008-07-16 08:45:00,0.7735,0.77358,0.77308,0.77327,70400000.0
2008-07-16 08:50:00,0.77339,0.77369,0.77306,0.77314,59200000.0
2008-07-16 08:55:00,0.77307,0.77338,0.77302,0.77307,70400000.0
2008-07-16 09:00:00,0.77293,0.7735,0.77293,0.77344,73600000.0
2008-07-16 09:05:00,0.77341,0.77352,0.77295,0.77296,73600000.0
2008-07-16 09:10:00,0.77301,0.77315,0.77291,0.77291,59200000.0
2008-07-16 09:15:00,0.77325,0.77345,0.77301,0.77314,62800000.0
2008-07-16 09:20:00,0.77314,0.77329,0.77285,0.77313,61200000.0
2008-07-16 09:25:00,0.77303,0.77366,0.77303,0.77321,65600000.0
2008-07-16 09:30:00,0.77324,0.77386,0.77323,0.77381,66000000.0
2008-07-16 09:35:00,0.77379,0.7739,0.77321,0.77321,62400000.0
2008-07-16 09:40:00,0.77308,0.77308,0.77277,0.77279,75200000.0
2008-07-16 09:45:00,0.77272,0.77288,0.77237,0.77278,59600000.0
2008-07-16 09:50:00,0.77265,0.77265,0.77231,0.77262,59200000.0
2008-07-16 09:55:00,0.77261,0.77265,0.77207,0.77251,67600000.0
2008-07-16 10:00:00,0.77243,0.77259,0.7724,0.7724,72000000.0
2008-07-16 10:05:00,0.77238,0.77246,0.77202,0.77202,68200000.0
2008-07-16 10:10:00,0.77225,0.77225,0.77166,0.77186,68200000.0
2008-07-16 10:15:00,0.77186,0.77268,0.77186,0.77238,68800000.0
2008-07-16 10:20:00,0.77205,0.77229,0.77191,0.77199,67200000.0
2008-07-16 10:25:00,0.77198,0.77267,0.77198,0.77258,65600000.0
2008-07-16 10:30:00,0.77209,0.77314,0.77209,0.77292,67200000.0
2008-07-16 10:35:00,0.77284,0.77298,0.77262,0.77289,62400000.0
2008-07-16 10:40:00,0.77291,0.77335,0.77284,0.77284,73600000.0
2008-07-16 10:45:00,0.7728,0.77299,0.77268,0.77277,68800000.0
2008-07-16 10:50:00,0.77277,0.77296,0.77231,0.77264,62400000.0
2008-07-16 10:55:00,0.77294,0.77355,0.7729,0.77352,70400000.0
2008-07-16 11:00:00,0.77342,0.77342,0.77292,0.77321,65600000.0
2008-07-16 11:05:00,0.7732,0.77342,0.77283,0.7733,63400000.0
2008-07-16 11:10:00,0.7733,0.77335,0.77292,0.77328,72000000.0
2008-07-16 11:15:00,0.7735,0.77401,0.7733,0.77401,64400000.0
2008-07-16 11:20:00,0.77383,0.77394,0.77357,0.77369,62400000.0
2008-07-16 11:25:00,0.77363,0.77368,0.77335,0.77364,59000000.0
2008-07-16 11:30:00,0.77358,0.77388,0.7734,0.77358,75200000.0
2008-07-16 11:35:00,0.77357,0.77362,0.77316,0.77316,67600000.0
2008-07-16 11:40:00,0.77322,0.77343,0.773,0.77329,70600000.0
2008-07-16 11:45:00,0.77333,0.77336,0.77278,0.77291,67600000.0
2008-07-16 11:50:00,0.7729,0.77313,0.77182,0.77306,70400000.0
2008-07-16 11:55:00,0.77324,0.77343,0.77302,0.77305,59200000.0
2008-07-16 12:00:00,0.77295,0.77303,0.77199,0.77256,75200000.0
2008-07-16 12:05:00,0.77273,0.77285,0.77228,0.77228,65400000.0
2008-07-16 12:10:00,0.77226,0.77241,0.77183,0.77232,76800000.0
2008-07-16 12:15:00,0.77241,0.7726,0.77205,0.77205,81600000.0
2008-07-16 12:20:00,0.77234,0.77266,0.77125,0.77195,72000000.0
2008-07-16 12:25:00,0.77253,0.77297,0.7717,0.77289,62400000.0
2008-07-16 12:30:00,0.77311,0.77313,0.77269,0.77287,62400000.0
2008-07-16 12:35:00,0.7728,0.7729,0.77215,0.7729,68000000.0
2008-07-16 12:40:00,0.77296,0.7731,0.7724,0.77307,72400000.0
2008-07-16 12:45:00,0.77299,0.7731,0.77273,0.77309,67200000.0
2008-07-16 12:50:00,0.77319,0.77329,0.77264,0.77311,70400000.0
2008-07-16 12:55:00,0.77322,0.77322,0.77262,0.77308,69200000.0
2008-07-16 13:00:00,0.77321,0.77321,0.77219,0.77248,60800000.0
2008-07-16 13:05:00,0.77278,0.77297,0.77262,0.77291,71400000.0
2008-07-16 13:10:00,0.77295,0.7732,0.77281,0.77281,59200000.0
2008-07-16 13:15:00,0.77275,0.77278,0.77232,0.77249,77800000.0
2008-07-16 13:20:00,0.7724,0.77288,0.77227,0.77281,63200000.0
2008-07-16 13:25:00,0.77277,0.77327,0.77277,0.77327,64000000.0
2008-07-16 13:30:00,0.77336,0.77336,0.7726,0.77297,71800000.0
2008-07-16 13:35:00,0.77369,0.77369,0.77283,0.77296,69200000.0
2008-07-16 13:40:00,0.77284,0.77285,0.77243,0.77274,91000000.0
2008-07-16 13:45:00,0.7723,0.77277,0.77219,0.77264,137600000.0
2008-07-16 13:50:00,0.77259,0.77259,0.77205,0.77205,113600000.0
2008-07-16 13:55:00,0.77206,0.77311,0.77206,0.77311,68600000.0
2008-07-16 14:00:00,0.773,0.77302,0.77241,0.77241,139600000.0
2008-07-16 14:05:00,0.77249,0.77284,0.77231,0.77261,92200000.0
2008-07-16 14:10:00,0.77274,0.77287,0.77232,0.77274,101800000.0
2008-07-16 14:15:00,0.77271,0.7728,0.77246,0.77264,86400000.0
2008-07-16 14:20:00,0.77268,0.77318,0.77253,0.77253,126600000.0
2008-07-16 14:25:00,0.7726,0.77315,0.77259,0.77308,205800000.0
2008-07-16 14:30:00,0.77299,0.77321,0.77242,0.77321,141600000.0
2008-07-16 14:35:00,0.77327,0.77327,0.77271,0.77279,144400000.0
2008-07-16 14:40:00,0.77297,0.77361,0.77297,0.77355,181000000.0
2008-07-16 14:45:00,0.77323,0.7733,0.7729,0.77301,105600000.0
2008-07-16 14:50:00,0.77293,0.77299,0.77228,0.77259,125200000.0
2008-07-16 14:55:00,0.77264,0.77264,0.77193,0.7723,88000000.0
2008-07-16 15:00:00,0.77225,0.77269,0.77216,0.77258,108600000.0
2008-07-16 15:05:00,0.7726,0.77319,0.7726,0.77315,120400000.0
2008-07-16 15:10:00,0.77311,0.77329,0.77311,0.77315,198200000.0
2008-07-16 15:15:00,0.77308,0.77322,0.77283,0.77311,86800000.0
2008-07-16 15:20:00,0.7727,0.7732,0.7727,0.7732,152800000.0
2008-07-16 15:25:00,0.77334,0.77354,0.77222,0.77327,177000000.0
2008-07-16 15:30:00,0.77245,0.77381,0.77238,0.77345,252800000.0
2008-07-16 15:35:00,0.7735,0.77382,0.77293,0.77382,199600000.0
2008-07-16 15:40:00,0.77398,0.77398,0.77358,0.77365,184400000.0
2008-07-16 15:45:00,0.77365,0.77365,0.77296,0.77301,108800000.0
2008-07-16 15:50:00,0.77272,0.77317,0.77271,0.77295,129400000.0
2008-07-16 15:55:00,0.77272,0.77284,0.77239,0.77247,122600000.0
2008-07-16 16:00:00,0.77245,0.77257,0.77231,0.77248,215600000.0
2008-07-16 16:05:00,0.77238,0.77257,0.77217,0.77248,188800000.0
2008-07-16 16:10:00,0.77242,0.77266,0.77239,0.77248,141800000.0
2008-07-16 16:15:00,0.77246,0.77252,0.77238,0.77243,168000000.0
2008-07-16 16:20:00,0.7725,0.77256,0.77237,0.77238,193400000.0
2008-07-16 16:25:00,0.77235,0.77237,0.77163,0.77183,129400000.0
2008-07-16 16:30:00,0.77198,0.77217,0.77149,0.77172,247400000.0
2008-07-16 16:35:00,0.77193,0.77233,0.77184,0.77219,244600000.0
2008-07-16 16:40:00,0.77214,0.77233,0.77153,0.77177,230800000.0
2008-07-16 16:45:00,0.77185,0.77234,0.77164,0.77183,305600000.0
2008-07-16 16:50:00,0.77191,0.77199,0.77128,0.77172,198800000.0
2008-07-16 16:55:00,0.77173,0.77239,0.77136,0.77239,251200000.0
2008-07-16 17:00:00,0.77241,0.77244,0.77142,0.77155,304200000.0
2008-07-16 17:05:00,0.7715,0.7718,0.77109,0.77147,219000000.0
2008-07-16 17:10:00,0.77146,0.77165,0.77089,0.77143,179200000.0
2008-07-16 17:15:00,0.77134,0.7715,0.7709,0.77129,169600000.0
2008-07-16 17:20:00,0.7714,0.77171,0.77124,0.77164,94400000.0
2008-07-16 17:25:00,0.77157,0.77165,0.77142,0.77156,169600000.0
2008-07-16 17:30:00,0.77147,0.77196,0.77133,0.77191,276400000.0
2008-07-16 17:35:00,0.77196,0.77218,0.77185,0.77203,272000000.0
2008-07-16 17:40:00,0.77204,0.77213,0.77137,0.77199,174200000.0
2008-07-16 17:45:00,0.77186,0.77256,0.77186,0.77256,265600000.0
2008-07-16 17:50:00,0.77266,0.77341,0.77266,0.77319,203600000.0
2008-07-16 17:55:00,0.77311,0.77346,0.77258,0.77275,286800000.0
2008-07-16 18:00:00,0.77274,0.77308,0.77251,0.77272,252600000.0
2008-07-16 18:05:00,0.77279,0.7729,0.77166,0.77179,327000000.0
2008-07-16 18:10:00,0.77183,0.77183,0.77144,0.77176,102400000.0
2008-07-16 18:15:00,0.77175,0.77203,0.77166,0.77186,297000000.0
2008-07-16 18:20:00,0.77188,0.77188,0.77124,0.7714,283000000.0
2008-07-16 18:25:00,0.77142,0.772,0.77124,0.77153,128000000.0
2008-07-16 18:30:00,0.7718,0.77184,0.77153,0.77153,116800000.0
2008-07-16 18:35:00,0.77135,0.77162,0.77095,0.77162,94400000.0
2008-07-16 18:40:00,0.77151,0.77193,0.77133,0.77176,136000000.0
2008-07-16 18:45:00,0.77179,0.77197,0.77139,0.77168,120000000.0
2008-07-16 18:50:00,0.77155,0.77168,0.7711,0.77163,120000000.0
2008-07-16 18:55:00,0.77161,0.77162,0.77113,0.7712,100800000.0
2008-07-16 19:00:00,0.77125,0.7719,0.77112,0.77133,83200000.0
2008-07-16 19:05:00,0.77133,0.77151,0.77086,0.77123,170800000.0
2008-07-16 19:10:00,0.77126,0.77155,0.77115,0.77152,102400000.0
2008-07-16 19:15:00,0.77146,0.77158,0.77099,0.77132,70400000.0
2008-07-16 19:20:00,0.77138,0.77155,0.77104,0.77111,110200000.0
2008-07-16 19:25:00,0.77102,0.77161,0.77102,0.77151,72400000.0
2008-07-16 19:30:00,0.77167,0.77167,0.77111,0.77165,69200000.0
2008-07-16 19:35:00,0.77183,0.77299,0.77183,0.77299,58000000.0
2008-07-16 19:40:00,0.77204,0.77359,0.77193,0.77215,59600000.0
2008-07-16 19:45:00,0.77246,0.77248,0.77208,0.77233,67000000.0
2008-07-16 19:50:00,0.77255,0.77265,0.77236,0.77256,68800000.0
2008-07-16 19:55:00,0.77246,0.7726,0.77224,0.77243,62400000.0
2008-07-16 20:00:00,0.77229,0.77282,0.77199,0.77273,60800000.0
2008-07-16 20:05:00,0.77294,0.77294,0.77254,0.77289,57400000.0
2008-07-16 20:10:00,0.77285,0.77301,0.7727,0.77301,61200000.0
2008-07-16 20:15:00,0.7732,0.77327,0.77267,0.77281,69200000.0
2008-07-16 20:20:00,0.77273,0.77273,0.77154,0.77268,65600000.0
2008-07-16 20:25:00,0.7727,0.77319,0.77269,0.77299,72000000.0
2008-07-16 20:30:00,0.7728,0.77295,0.77253,0.77273,67200000.0
2008-07-16 20:35:00,0.77257,0.77289,0.77233,0.77254,64400000.0
2008-07-16 20:40:00,0.77253,0.77263,0.77223,0.77223,59400000.0
2008-07-16 20:45:00,0.7723,0.77262,0.77205,0.77261,62400000.0
2008-07-16 20:50:00,0.77291,0.77314,0.77274,0.77283,49600000.0
2008-07-16 20:55:00,0.77271,0.77279,0.77215,0.77218,70800000.0
2008-07-16 21:00:00,0.77236,0.77264,0.77217,0.77226,54400000.0
2008-07-16 21:05:00,0.77238,0.77267,0.77225,0.77267,60800000.0
2008-07-16 21:10:00,0.77246,0.77272,0.77215,0.77263,75200000.0
2008-07-16 21:15:00,0.77271,0.77271,0.77205,0.77222,46400000.0
2008-07-16 21:20:00,0.77219,0.77249,0.7714,0.77232,53200000.0
2008-07-16 21:25:00,0.77243,0.77253,0.77222,0.77241,59600000.0
2008-07-16 21:30:00,0.77248,0.77254,0.77196,0.7722,49600000.0
2008-07-16 21:35:00,0.77187,0.77248,0.7718,0.77239,62800000.0
2008-07-16 21:40:00,0.77246,0.77266,0.77224,0.77264,68800000.0
2008-07-16 21:45:00,0.77253,0.77282,0.77249,0.77282,51600000.0
2008-07-16 21:50:00,0.77284,0.77284,0.77168,0.77252,61600000.0
2008-07-16 21:55:00,0.77241,0.7725,0.77101,0.77246,66000000.0
2008-07-16 22:00:00,0.77238,0.77289,0.77221,0.77289,66000000.0
2008-07-16 22:05:00,0.7728,0.7728,0.77241,0.77256,49600000.0
2008-07-16 22:10:00,0.77259,0.77284,0.77259,0.7726,65600000.0
2008-07-16 22:15:00,0.77263,0.77274,0.7724,0.77256,59600000.0
2008-07-16 22:20:00,0.77282,0.77297,0.77265,0.77291,53200000.0
2008-07-16 22:25:00,0.77274,0.77305,0.77257,0.77289,57000000.0
2008-07-16 22:30:00,0.77248,0.77306,0.77248,0.77276,35200000.0
2008-07-16 22:35:00,0.7728,0.77287,0.77248,0.77255,49600000.0
2008-07-16 22:40:00,0.7726,0.7726,0.77189,0.77205,48000000.0
2008-07-16 22:45:00,0.77215,0.77243,0.77213,0.77243,57600000.0
2008-07-16 22:50:00,0.77238,0.7725,0.77222,0.77231,62400000.0
2008-07-16 22:55:00,0.77257,0.77276,0.77223,0.77275,60000000.0
2008-07-16 23:00:00,0.77257,0.77299,0.77239,0.77267,54400000.0
2008-07-16 23:05:00,0.77273,0.77289,0.77267,0.77278,65600000.0
2008-07-16 23:10:00,0.77253,0.77259,0.77218,0.77243,66000000.0
2008-07-16 23:15:00,0.77247,0.77255,0.77214,0.77237,50600000.0
2008-07-16 23:20:00,0.77226,0.77273,0.77213,0.77271,62400000.0
2008-07-16 23:25:00,0.77265,0.77266,0.77148,0.77246,44800000.0
2008-07-16 23:30:00,0.77234,0.77234,0.77171,0.77184,83200000.0
2008-07-16 23:35:00,0.77181,0.77221,0.77177,0.77202,60800000.0
2008-07-16 23:40:00,0.77208,0.77215,0.77188,0.77215,73000000.0
2008-07-16 23:45:00,0.7721,0.77212,0.77189,0.77198,54400000.0
2008-07-16 23:50:00,0.772,0.772,0.7715,0.77169,62800000.0
2008-07-16 23:55:00,0.77173,0.77175,0.7715,0.77173,60000000.0
2008-07-17 00:00:00,0.7717,0.77196,0.77091,0.77091,60800000.0
2008-07-17 00:05:00,0.77083,0.7712,0.77074,0.77112,70400000.0
2008-07-17 00:10:00,0.77118,0.77133,0.77076,0.7709,68800000.0
2008-07-17 00:15:00,0.77091,0.77102,0.77062,0.77073,62800000.0
2008-07-17 00:20:00,0.77071,0.77098,0.77063,0.77085,64000000.0
2008-07-17 00:25:00,0.77084,0.77103,0.77071,0.77082,44800000.0
2008-07-17 00:30:00,0.77079,0.7714,0.77079,0.77139,58600000.0
2008-07-17 00:35:00,0.77141,0.77175,0.77051,0.77157,73600000.0
2008-07-17 00:40:00,0.77166,0.77177,0.77158,0.77176,60200000.0
2008-07-17 00:45:00,0.77161,0.77178,0.77118,0.77148,72000000.0
2008-07-17 00:50:00,0.7714,0.77156,0.771,0.77144,46400000.0
2008-07-17 00:55:00,0.77148,0.77161,0.77119,0.77146,59600000.0
2008-07-17 01:00:00,0.77157,0.7717,0.77149,0.7717,62400000.0
2008-07-17 01:05:00,0.77145,0.77179,0.77125,0.77147,49600000.0
2008-07-17 01:10:00,0.77159,0.77224,0.77076,0.77151,66600000.0
2008-07-17 01:15:00,0.77131,0.77171,0.77129,0.7714,51200000.0
2008-07-17 01:20:00,0.77151,0.77182,0.77113,0.77168,68800000.0
2008-07-17 01:25:00,0.77176,0.77263,0.77162,0.77263,51200000.0
2008-07-17 01:30:00,0.77193,0.772,0.7715,0.77162,60800000.0
2008-07-17 01:35:00,0.7717,0.77182,0.77081,0.77081,59600000.0
2008-07-17 01:40:00,0.77113,0.77161,0.77095,0.77152,54400000.0
2008-07-17 01:45:00,0.77156,0.77165,0.77127,0.77136,56000000.0
2008-07-17 01:50:00,0.77124,0.7714,0.77115,0.77125,44800000.0
2008-07-17 01:55:00,0.77139,0.77139,0.77098,0.77123,75200000.0
2008-07-17 02:00:00,0.77124,0.77165,0.77112,0.77155,62400000.0
2008-07-17 02:05:00,0.77146,0.77148,0.77131,0.77141,56000000.0
2008-07-17 02:10:00,0.77134,0.77179,0.7713,0.77161,49600000.0
2008-07-17 02:15:00,0.77148,0.77169,0.77117,0.77169,56400000.0
2008-07-17 02:20:00,0.77203,0.77241,0.7704,0.77161,64000000.0
2008-07-17 02:25:00,0.77169,0.7717,0.77051,0.77051,59200000.0
2008-07-17 02:30:00,0.77159,0.77159,0.77131,0.77156,44200000.0
2008-07-17 02:35:00,0.77164,0.77229,0.77164,0.77188,46400000.0
2008-07-17 02:40:00,0.77245,0.7725,0.77155,0.77183,36800000.0
2008-07-17 02:45:00,0.77189,0.77189,0.77123,0.77136,59200000.0
2008-07-17 02:50:00,0.77172,0.77177,0.77151,0.77177,62800000.0
2008-07-17 02:55:00,0.77157,0.77162,0.7713,0.77132,75200000.0
2008-07-17 03:00:00,0.77104,0.77165,0.77104,0.77149,59200000.0
2008-07-17 03:05:00,0.7715,0.77239,0.77144,0.77231,70400000.0
2008-07-17 03:10:00,0.77241,0.77275,0.77203,0.77204,68800000.0
2008-07-17 03:15:00,0.77209,0.77271,0.77209,0.77264,65600000.0
2008-07-17 03:20:00,0.77271,0.77297,0.77213,0.7724,58000000.0
2008-07-17 03:25:00,0.77251,0.77253,0.772,0.77227,64000000.0
2008-07-17 03:30:00,0.77235,0.77249,0.77221,0.77233,63400000.0
2008-07-17 03:35:00,0.77231,0.77243,0.77192,0.77229,51200000.0
2008-07-17 03:40:00,0.77218,0.77228,0.77115,0.77202,54400000.0
2008-07-17 03:45:00,0.77199,0.77244,0.77089,0.77229,60800000.0
2008-07-17 03:50:00,0.77163,0.77193,0.77163,0.77186,56000000.0
2008-07-17 03:55:00,0.77175,0.77175,0.77136,0.77151,70800000.0
2008-07-17 04:00:00,0.77161,0.77172,0.77112,0.77172,75000000.0
2008-07-17 04:05:00,0.77166,0.77193,0.77137,0.77193,44800000.0
2008-07-17 04:10:00,0.77205,0.77223,0.77189,0.77199,40000000.0
2008-07-17 04:15:00,0.77212,0.77223,0.77203,0.77204,60800000.0
2008-07-17 04:20:00,0.77186,0.77227,0.77167,0.77193,67200000.0
2008-07-17 04:25:00,0.77186,0.77213,0.77185,0.77212,52800000.0
2008-07-17 04:30:00,0.77206,0.7722,0.77169,0.77205,59200000.0
2008-07-17 04:35:00,0.77204,0.7723,0.77099,0.77228,61800000.0
2008-07-17 04:40:00,0.77224,0.77244,0.77191,0.77244,56000000.0
2008-07-17 04:45:00,0.77237,0.77284,0.77236,0.77257,49000000.0
2008-07-17 04:50:00,0.77261,0.77296,0.77253,0.77282,48000000.0
2008-07-17 04:55:00,0.77274,0.77276,0.7723,0.77254,49600000.0
2008-07-17 05:00:00,0.77253,0.77256,0.77237,0.77249,57600000.0
2008-07-17 05:05:00,0.77226,0.77274,0.7722,0.7727,60800000.0
2008-07-17 05:10:00,0.77276,0.77279,0.77237,0.77243,68800000.0
2008-07-17 05:15:00,0.77202,0.7732,0.77202,0.77249,62400000.0
2008-07-17 05:20:00,0.77248,0.77288,0.77239,0.77286,50000000.0
2008-07-17 05:25:00,0.77278,0.77286,0.77242,0.77271,77200000.0
2008-07-17 05:30:00,0.77272,0.77301,0.77243,0.77286,53800000.0
2008-07-17 05:35:00,0.77274,0.77274,0.77232,0.77238,50000000.0
2008-07-17 05:40:00,0.77254,0.77256,0.77202,0.77227,52800000.0
2008-07-17 05:45:00,0.77215,0.77228,0.77199,0.77222,54400000.0
2008-07-17 05:50:00,0.77234,0.77254,0.77198,0.77207,56400000.0
2008-07-17 05:55:00,0.77177,0.772,0.7717,0.77186,52800000.0
2008-07-17 06:00:00,0.77201,0.77262,0.77147,0.77202,65600000.0
2008-07-17 06:05:00,0.77203,0.77208,0.77184,0.77193,60800000.0
2008-07-17 06:10:00,0.77192,0.77201,0.77182,0.77194,48000000.0
2008-07-17 06:15:00,0.77184,0.77224,0.77102,0.77209,68800000.0
2008-07-17 06:20:00,0.7721,0.77216,0.7715,0.77208,51200000.0
2008-07-17 06:25:00,0.77202,0.77226,0.77159,0.77189,68800000.0
2008-07-17 06:30:00,0.77185,0.77208,0.77095,0.77208,49600000.0
2008-07-17 06:35:00,0.77213,0.77213,0.7718,0.77186,57600000.0
2008-07-17 06:40:00,0.77197,0.77217,0.77177,0.77184,57000000.0
2008-07-17 06:45:00,0.77182,0.77192,0.77168,0.77182,56000000.0
2008-07-17 06:50:00,0.77171,0.77213,0.77164,0.77195,44800000.0
2008-07-17 06:55:00,0.77202,0.77251,0.77192,0.77229,75200000.0
2008-07-17 07:00:00,0.77232,0.77233,0.77108,0.77215,57600000.0
2008-07-17 07:05:00,0.77218,0.77233,0.77209,0.77216,57600000.0
2008-07-17 07:10:00,0.77239,0.77272,0.77236,0.7727,59200000.0
2008-07-17 07:15:00,0.77242,0.77298,0.77191,0.77298,56000000.0
2008-07-17 07:20:00,0.77294,0.77294,0.77267,0.77269,57600000.0
2008-07-17 07:25:00,0.77279,0.773,0.77272,0.77281,48000000.0
2008-07-17 07:30:00,0.77273,0.77278,0.77232,0.77269,58000000.0
2008-07-17 07:35:00,0.77278,0.77335,0.77277,0.77303,60200000.0
2008-07-17 07:40:00,0.77298,0.77334,0.77287,0.77307,52800000.0
2008-07-17 07:45:00,0.77296,0.77318,0.77286,0.77308,64000000.0
2008-07-17 07:50:00,0.77316,0.77325,0.77249,0.77287,62400000.0
2008-07-17 07:55:00,0.77308,0.77363,0.77297,0.77363,65600000.0
2008-07-17 08:00:00,0.77305,0.77317,0.7728,0.77282,67200000.0
2008-07-17 08:05:00,0.77285,0.77295,0.77251,0.77277,67600000.0
2008-07-17 08:10:00,0.77277,0.77284,0.77251,0.77273,52800000.0
2008-07-17 08:15:00,0.77281,0.77281,0.77249,0.77278,78800000.0
2008-07-17 08:20:00,0.77287,0.77288,0.77242,0.77243,65600000.0
2008-07-17 08:25:00,0.77239,0.77271,0.77239,0.77261,61200000.0
2008-07-17 08:30:00,0.77261,0.77302,0.7724,0.77293,61800000.0
2008-07-17 08:35:00,0.77283,0.77286,0.77231,0.77237,70800000.0
2008-07-17 08:40:00,0.7726,0.77312,0.7725,0.77274,70400000.0
2008-07-17 08:45:00,0.77271,0.77295,0.77231,0.77294,70400000.0
2008-07-17 08:50:00,0.773,0.77335,0.77218,0.77218,59600000.0
2008-07-17 08:55:00,0.77219,0.77251,0.77191,0.77199,70400000.0
2008-07-17 09:00:00,0.77209,0.77274,0.77191,0.7727,74000000.0
2008-07-17 09:05:00,0.77276,0.77282,0.77184,0.77199,73000000.0
2008-07-17 09:10:00,0.77204,0.77223,0.7718,0.77204,59200000.0
2008-07-17 09:15:00,0.77207,0.77275,0.77188,0.77265,67200000.0
2008-07-17 09:20:00,0.77272,0.77272,0.77211,0.77228,61600000.0
2008-07-17 09:25:00,0.77234,0.77249,0.77217,0.77231,67600000.0
2008-07-17 09:30:00,0.77223,0.77238,0.7721,0.77234,65600000.0
2008-07-17 09:35:00,0.77231,0.7724,0.7719,0.77225,54400000.0
2008-07-17 09:40:00,0.77216,0.77243,0.77191,0.77192,75200000.0
2008-07-17 09:45:00,0.77195,0.77224,0.77195,0.77206,65000000.0
2008-07-17 09:50:00,0.77218,0.77218,0.77177,0.77195,59000000.0
2008-07-17 09:55:00,0.7721,0.7723,0.77191,0.77225,67200000.0
2008-07-17 10:00:00,0.77215,0.77221,0.77201,0.77208,72400000.0
2008-07-17 10:05:00,0.77216,0.77223,0.77177,0.77202,68800000.0
2008-07-17 10:10:00,0.77215,0.77215,0.77154,0.77154,68800000.0
2008-07-17 10:15:00,0.77129,0.77143,0.77114,0.77125,68800000.0
2008-07-17 10:20:00,0.77114,0.77114,0.77045,0.77095,67200000.0
2008-07-17 10:25:00,0.77089,0.77093,0.77052,0.7708,65600000.0
2008-07-17 10:30:00,0.77091,0.77102,0.77007,0.77082,67200000.0
2008-07-17 10:35:00,0.77087,0.77101,0.77049,0.77087,62400000.0
2008-07-17 10:40:00,0.77086,0.77136,0.77086,0.77105,73400000.0
2008-07-17 10:45:00,0.77135,0.77141,0.77068,0.77116,69200000.0
2008-07-17 10:50:00,0.77099,0.77122,0.77076,0.77114,68800000.0
2008-07-17 10:55:00,0.77109,0.77132,0.77104,0.77107,70400000.0
2008-07-17 11:00:00,0.77108,0.77122,0.77071,0.7708,65600000.0
2008-07-17 11:05:00,0.77072,0.77097,0.77061,0.77082,63400000.0
2008-07-17 11:10:00,0.77081,0.77137,0.77081,0.77129,72800000.0
2008-07-17 11:15:00,0.77145,0.77164,0.77135,0.77143,64800000.0
2008-07-17 11:20:00,0.77133,0.77175,0.77126,0.77148,62800000.0
2008-07-17 11:25:00,0.77153,0.77196,0.77142,0.77175,55800000.0
2008-07-17 11:30:00,0.77166,0.77166,0.77114,0.77114,75600000.0
2008-07-17 11:35:00,0.77132,0.77167,0.7709,0.77161,67200000.0
2008-07-17 11:40:00,0.77168,0.77172,0.77107,0.7715,70400000.0
2008-07-17 11:45:00,0.77154,0.77164,0.77094,0.7714,67200000.0
2008-07-17 11:50:00,0.77199,0.77201,0.77038,0.77149,104000000.0
2008-07-17 11:55:00,0.77142,0.7718,0.77111,0.77169,59200000.0
2008-07-17 12:00:00,0.77156,0.77211,0.77084,0.77153,75200000.0
2008-07-17 12:05:00,0.7715,0.77154,0.77113,0.77131,66000000.0
2008-07-17 12:10:00,0.77135,0.77135,0.7708,0.7708,77600000.0
2008-07-17 12:15:00,0.77114,0.77134,0.77072,0.77104,82000000.0
2008-07-17 12:20:00,0.771,0.77121,0.77001,0.77088,72000000.0
2008-07-17 12:25:00,0.7709,0.77104,0.76965,0.77098,62400000.0
2008-07-17 12:30:00,0.77096,0.77096,0.77013,0.77053,62400000.0
2008-07-17 12:35:00,0.7707,0.77118,0.77037,0.77052,68200000.0
2008-07-17 12:40:00,0.77035,0.77052,0.76999,0.77007,72000000.0
2008-07-17 12:45:00,0.76991,0.77014,0.76971,0.7698,67200000.0
2008-07-17 12:50:00,0.76986,0.76986,0.76876,0.76912,70400000.0
2008-07-17 12:55:00,0.76906,0.7692,0.76879,0.7692,70400000.0
2008-07-17 13:00:00,0.76911,0.76911,0.76833,0.76857,60800000.0
2008-07-17 13:05:00,0.76843,0.76864,0.76751,0.76787,71800000.0
2008-07-17 13:10:00,0.7679,0.7684,0.76775,0.76834,59400000.0
2008-07-17 13:15:00,0.76821,0.76829,0.76773,0.76806,77800000.0
2008-07-17 13:20:00,0.76805,0.76836,0.76794,0.7683,62400000.0
2008-07-17 13:25:00,0.76832,0.76846,0.76789,0.76789,64400000.0
2008-07-17 13:30:00,0.76784,0.76831,0.76777,0.76824,72000000.0
2008-07-17 13:35:00,0.76818,0.76831,0.7677,0.76783,70400000.0
2008-07-17 13:40:00,0.76775,0.76812,0.76771,0.76805,90600000.0
2008-07-17 13:45:00,0.76796,0.76796,0.76723,0.76754,137600000.0
2008-07-17 13:50:00,0.76753,0.76798,0.76748,0.76798,113600000.0
2008-07-17 13:55:00,0.76802,0.76805,0.76782,0.76799,69800000.0
2008-07-17 14:00:00,0.76793,0.7681,0.76782,0.76787,140000000.0
2008-07-17 14:05:00,0.76792,0.76792,0.76763,0.76768,92800000.0
2008-07-17 14:10:00,0.76749,0.76749,0.76686,0.76719,102800000.0
2008-07-17 14:15:00,0.76711,0.76784,0.76711,0.76784,86400000.0
2008-07-17 14:20:00,0.76793,0.76813,0.76737,0.76764,126200000.0
2008-07-17 14:25:00,0.76777,0.76819,0.7676,0.76764,206400000.0
2008-07-17 14:30:00,0.76717,0.76776,0.7669,0.76776,140200000.0
2008-07-17 14:35:00,0.76773,0.76773,0.76716,0.76727,144400000.0
2008-07-17 14:40:00,0.76758,0.76782,0.76739,0.76778,180200000.0
2008-07-17 14:45:00,0.76783,0.7683,0.76741,0.76821,105400000.0
2008-07-17 14:50:00,0.76834,0.76855,0.76804,0.76808,124800000.0
2008-07-17 14:55:00,0.76796,0.76838,0.76789,0.76796,87400000.0
2008-07-17 15:00:00,0.76813,0.76831,0.76786,0.76797,109600000.0
2008-07-17 15:05:00,0.76794,0.76797,0.76751,0.76751,120400000.0
2008-07-17 15:10:00,0.76759,0.7679,0.76732,0.76741,198800000.0
2008-07-17 15:15:00,0.76743,0.76804,0.76723,0.76795,88000000.0
2008-07-17 15:20:00,0.76816,0.76816,0.76729,0.7678,152000000.0
2008-07-17 15:25:00,0.76782,0.76833,0.76706,0.76807,177600000.0
2008-07-17 15:30:00,0.76712,0.76866,0.76698,0.76827,254000000.0
2008-07-17 15:35:00,0.7682,0.76825,0.76784,0.76795,200400000.0
2008-07-17 15:40:00,0.76792,0.76797,0.76695,0.76695,183800000.0
2008-07-17 15:45:00,0.76697,0.76707,0.76649,0.76662,137600000.0
2008-07-17 15:50:00,0.76661,0.76662,0.76619,0.76653,129600000.0
2008-07-17 15:55:00,0.76658,0.76674,0.766,0.76674,116800000.0
2008-07-17 16:00:00,0.76674,0.76699,0.76605,0.76605,215200000.0
2008-07-17 16:05:00,0.76583,0.76614,0.76546,0.76562,188800000.0
2008-07-17 16:10:00,0.7656,0.76598,0.7656,0.76578,142400000.0
2008-07-17 16:15:00,0.7659,0.76658,0.7658,0.76624,169200000.0
2008-07-17 16:20:00,0.76629,0.76637,0.76599,0.76616,193600000.0
2008-07-17 16:25:00,0.76631,0.7664,0.76584,0.76617,129600000.0
2008-07-17 16:30:00,0.76612,0.76663,0.76605,0.76637,247400000.0
2008-07-17 16:35:00,0.76635,0.76697,0.76623,0.7669,248800000.0
2008-07-17 16:40:00,0.76689,0.76712,0.76678,0.76712,229200000.0
2008-07-17 16:45:00,0.76723,0.7673,0.76656,0.76663,303200000.0
2008-07-17 16:50:00,0.76673,0.76705,0.76633,0.76702,198600000.0
2008-07-17 16:55:00,0.76707,0.76744,0.7667,0.76712,249800000.0
2008-07-17 17:00:00,0.767,0.767,0.76649,0.76652,304400000.0
2008-07-17 17:05:00,0.76646,0.76691,0.76646,0.76656,219000000.0
2008-07-17 17:10:00,0.76659,0.76709,0.76659,0.76676,179400000.0
2008-07-17 17:15:00,0.76675,0.76676,0.7665,0.7667,170000000.0
2008-07-17 17:20:00,0.76662,0.76712,0.76662,0.76667,94400000.0
2008-07-17 17:25:00,0.7666,0.76703,0.76649,0.76667,169600000.0
2008-07-17 17:30:00,0.76667,0.76696,0.76667,0.76696,274400000.0
2008-07-17 17:35:00,0.76704,0.76705,0.76638,0.76678,272800000.0
2008-07-17 17:40:00,0.76673,0.76705,0.7666,0.76705,173800000.0
2008-07-17 17:45:00,0.76691,0.76699,0.76642,0.76674,266000000.0
2008-07-17 17:50:00,0.76683,0.7669,0.76658,0.76682,200800000.0
2008-07-17 17:55:00,0.76673,0.76704,0.76661,0.76661,286800000.0
2008-07-17 18:00:00,0.76652,0.76682,0.76642,0.76652,252000000.0
2008-07-17 18:05:00,0.76659,0.76681,0.76649,0.76654,327800000.0
2008-07-17 18:10:00,0.76656,0.7667,0.76637,0.76664,102400000.0
2008-07-17 18:15:00,0.76666,0.76684,0.76646,0.76652,298400000.0
2008-07-17 18:20:00,0.76667,0.7669,0.76654,0.76654,281400000.0
2008-07-17 18:25:00,0.76657,0.76657,0.76628,0.76639,127400000.0
2008-07-17 18:30:00,0.76651,0.76667,0.76608,0.76617,132800000.0
2008-07-17 18:35:00,0.76612,0.76612,0.76554,0.766,94800000.0
2008-07-17 18:40:00,0.76598,0.7661,0.76571,0.76607,136000000.0
2008-07-17 18:45:00,0.76607,0.76613,0.76562,0.76567,118800000.0
2008-07-17 18:50:00,0.76569,0.76574,0.7652,0.7652,120800000.0
2008-07-17 18:55:00,0.76514,0.76574,0.76514,0.76572,94400000.0
2008-07-17 19:00:00,0.76579,0.7659,0.76556,0.76562,80000000.0
2008-07-17 19:05:00,0.76544,0.76544,0.76478,0.76481,169400000.0
2008-07-17 19:10:00,0.76472,0.76502,0.76449,0.76484,100800000.0
2008-07-17 19:15:00,0.76489,0.76493,0.764,0.76471,69800000.0
2008-07-17 19:20:00,0.76462,0.76462,0.76384,0.76427,110400000.0
2008-07-17 19:25:00,0.7642,0.76509,0.7642,0.76509,70800000.0
2008-07-17 19:30:00,0.76501,0.76541,0.76495,0.76516,68800000.0
2008-07-17 19:35:00,0.76513,0.76513,0.76431,0.76444,55400000.0
2008-07-17 19:40:00,0.76357,0.76481,0.76332,0.76361,59200000.0
2008-07-17 19:45:00,0.76392,0.76486,0.76392,0.76449,67600000.0
2008-07-17 19:50:00,0.76452,0.76454,0.76292,0.76292,68800000.0
2008-07-17 19:55:00,0.76283,0.7638,0.76278,0.76357,62800000.0
2008-07-17 20:00:00,0.76347,0.76347,0.76278,0.76286,59200000.0
2008-07-17 20:05:00,0.76262,0.76388,0.76252,0.76355,58000000.0
2008-07-17 20:10:00,0.76332,0.76353,0.76316,0.76353,70400000.0
2008-07-17 20:15:00,0.76361,0.76486,0.76355,0.76486,68800000.0
2008-07-17 20:20:00,0.76468,0.76504,0.76367,0.76445,65600000.0
2008-07-17 20:25:00,0.76416,0.76473,0.76386,0.76457,72000000.0
2008-07-17 20:30:00,0.7644,0.76522,0.76414,0.7648,68400000.0
2008-07-17 20:35:00,0.76477,0.7649,0.7644,0.76482,64800000.0
2008-07-17 20:40:00,0.76473,0.76501,0.76441,0.76446,58600000.0
2008-07-17 20:45:00,0.76467,0.76485,0.76457,0.76457,62800000.0
2008-07-17 20:50:00,0.76451,0.76478,0.76422,0.76478,49000000.0
2008-07-17 20:55:00,0.76471,0.7657,0.76471,0.76547,67200000.0
2008-07-17 21:00:00,0.7656,0.76582,0.76541,0.76574,48000000.0
2008-07-17 21:05:00,0.76576,0.76603,0.76548,0.76555,65600000.0
2008-07-17 21:10:00,0.76562,0.76569,0.76516,0.76538,75200000.0
2008-07-17 21:15:00,0.76531,0.76537,0.76488,0.76537,59200000.0
2008-07-17 21:20:00,0.76537,0.76547,0.76431,0.76538,57000000.0
2008-07-17 21:25:00,0.76541,0.76553,0.76533,0.76533,59200000.0
2008-07-17 21:30:00,0.76539,0.76601,0.76535,0.76592,41600000.0
2008-07-17 21:35:00,0.76596,0.76616,0.76559,0.76616,43200000.0
2008-07-17 21:40:00,0.76639,0.76643,0.7659,0.76605,68800000.0
2008-07-17 21:45:00,0.7659,0.76612,0.76587,0.76587,53200000.0
2008-07-17 21:50:00,0.76578,0.76595,0.76476,0.76591,59200000.0
2008-07-17 21:55:00,0.76568,0.76623,0.76491,0.766,72000000.0
2008-07-17 22:00:00,0.76584,0.76604,0.7658,0.76599,72000000.0
2008-07-17 22:05:00,0.766,0.76634,0.76597,0.76624,52000000.0
2008-07-17 22:10:00,0.76629,0.76644,0.76554,0.76589,72400000.0
2008-07-17 22:15:00,0.76611,0.7663,0.76585,0.76588,56000000.0
2008-07-17 22:20:00,0.76591,0.76649,0.76567,0.76649,56000000.0
2008-07-17 22:25:00,0.76652,0.76652,0.76592,0.76595,58000000.0
2008-07-17 22:30:00,0.76603,0.76647,0.7659,0.76626,46400000.0
2008-07-17 22:35:00,0.76625,0.76638,0.76592,0.76635,48000000.0
2008-07-17 22:40:00,0.76633,0.76656,0.76614,0.76637,46400000.0
2008-07-17 22:45:00,0.76662,0.76754,0.76598,0.76712,64000000.0
2008-07-17 22:50:00,0.76713,0.76735,0.76695,0.76727,62400000.0
2008-07-17 22:55:00,0.76726,0.76739,0.76703,0.76713,52800000.0
2008-07-17 23:00:00,0.76701,0.76725,0.76689,0.76689,67000000.0
2008-07-17 23:05:00,0.76694,0.76724,0.76694,0.76713,65400000.0
2008-07-17 23:10:00,0.76706,0.76731,0.76684,0.76711,68800000.0
2008-07-17 23:15:00,0.76699,0.76705,0.76667,0.76674,51200000.0
2008-07-17 23:20:00,0.76627,0.76685,0.76615,0.76671,68800000.0
2008-07-17 23:25:00,0.76672,0.76733,0.76621,0.76733,59200000.0
2008-07-17 23:30:00,0.76702,0.76711,0.76683,0.76707,83200000.0
2008-07-17 23:35:00,0.7672,0.76759,0.76684,0.76714,60800000.0
2008-07-17 23:40:00,0.76718,0.76728,0.7669,0.76707,73600000.0
2008-07-17 23:45:00,0.76682,0.76683,0.76641,0.76641,55400000.0
2008-07-17 23:50:00,0.76641,0.76651,0.76602,0.76644,56000000.0
2008-07-17 23:55:00,0.76648,0.76666,0.76629,0.76664,59200000.0
2008-07-18 00:00:00,0.76678,0.76702,0.76598,0.76664,60800000.0
2008-07-18 00:05:00,0.76642,0.76651,0.76627,0.76645,70400000.0
2008-07-18 00:10:00,0.7665,0.7666,0.76639,0.76652,69600000.0
2008-07-18 00:15:00,0.76647,0.7665,0.7659,0.76624,49600000.0
2008-07-18 00:20:00,0.7663,0.76654,0.76623,0.76644,64000000.0
2008-07-18 00:25:00,0.76708,0.7672,0.76631,0.76636,62800000.0
2008-07-18 00:30:00,0.76633,0.76656,0.76623,0.76634,59200000.0
2008-07-18 00:35:00,0.76617,0.76622,0.76517,0.76609,73600000.0
2008-07-18 00:40:00,0.76586,0.76643,0.76579,0.76643,60800000.0
2008-07-18 00:45:00,0.76645,0.76645,0.766,0.76612,54800000.0
2008-07-18 00:50:00,0.7661,0.76625,0.76582,0.76619,57600000.0
2008-07-18 00:55:00,0.7663,0.76692,0.76628,0.76692,48000000.0
2008-07-18 01:00:00,0.76691,0.76691,0.76657,0.76675,62400000.0
2008-07-18 01:05:00,0.76684,0.76708,0.76684,0.76684,60800000.0
2008-07-18 01:10:00,0.76686,0.76687,0.76535,0.76661,55200000.0
2008-07-18 01:15:00,0.7662,0.767,0.76617,0.76653,60800000.0
2008-07-18 01:20:00,0.76669,0.76687,0.76658,0.76668,53200000.0
2008-07-18 01:25:00,0.76648,0.7667,0.76635,0.76651,52800000.0
2008-07-18 01:30:00,0.76642,0.76688,0.76632,0.76654,61400000.0
2008-07-18 01:35:00,0.76655,0.76663,0.76598,0.76598,59200000.0
2008-07-18 01:40:00,0.76648,0.76671,0.76645,0.76659,43200000.0
2008-07-18 01:45:00,0.76623,0.76727,0.76623,0.76714,51200000.0
2008-07-18 01:50:00,0.76696,0.76696,0.76571,0.7665,51600000.0
2008-07-18 01:55:00,0.76674,0.76698,0.7666,0.76681,54400000.0
2008-07-18 02:00:00,0.76634,0.76685,0.76634,0.76674,62400000.0
2008-07-18 02:05:00,0.76669,0.76706,0.76643,0.76648,56000000.0
2008-07-18 02:10:00,0.76706,0.76706,0.76647,0.76702,46400000.0
2008-07-18 02:15:00,0.76674,0.76691,0.76671,0.76691,40000000.0
2008-07-18 02:20:00,0.76688,0.7669,0.76577,0.76682,67200000.0
2008-07-18 02:25:00,0.76678,0.76678,0.76567,0.76567,59200000.0
2008-07-18 02:30:00,0.76618,0.76707,0.76618,0.76654,59200000.0
2008-07-18 02:35:00,0.76626,0.76646,0.76601,0.76637,41600000.0
2008-07-18 02:40:00,0.76667,0.76699,0.76667,0.76693,59200000.0
2008-07-18 02:45:00,0.76695,0.76727,0.76689,0.76709,59200000.0
2008-07-18 02:50:00,0.76714,0.76733,0.76688,0.7671,62400000.0
2008-07-18 02:55:00,0.7673,0.76773,0.76702,0.76702,68800000.0
2008-07-18 03:00:00,0.76716,0.76746,0.76685,0.76697,58400000.0
2008-07-18 03:05:00,0.76701,0.76711,0.76676,0.76676,70400000.0
2008-07-18 03:10:00,0.76682,0.76682,0.76655,0.76655,68800000.0
2008-07-18 03:15:00,0.76621,0.7667,0.76621,0.76657,64400000.0
2008-07-18 03:20:00,0.7667,0.76729,0.76667,0.76729,62400000.0
2008-07-18 03:25:00,0.76732,0.7676,0.767,0.76752,64000000.0
2008-07-18 03:30:00,0.76755,0.76764,0.76731,0.76743,64400000.0
2008-07-18 03:35:00,0.7676,0.76771,0.7674,0.76743,50000000.0
2008-07-18 03:40:00,0.76707,0.76734,0.76623,0.76727,54400000.0
2008-07-18 03:45:00,0.76726,0.76734,0.76625,0.76711,56000000.0
2008-07-18 03:50:00,0.76657,0.76736,0.76655,0.76736,51600000.0
2008-07-18 03:55:00,0.76728,0.76781,0.76699,0.76779,40400000.0
2008-07-18 04:00:00,0.76763,0.76763,0.76728,0.76745,64000000.0
2008-07-18 04:05:00,0.76744,0.76758,0.76694,0.76758,48000000.0
2008-07-18 04:10:00,0.7676,0.76774,0.76743,0.76774,38400000.0
2008-07-18 04:15:00,0.76771,0.76773,0.76734,0.76747,65600000.0
2008-07-18 04:20:00,0.76741,0.76753,0.76678,0.76678,39400000.0
2008-07-18 04:25:00,0.76749,0.76749,0.76706,0.76744,52800000.0
2008-07-18 04:30:00,0.76703,0.76791,0.767,0.76735,48000000.0
2008-07-18 04:35:00,0.7672,0.76755,0.76637,0.76707,62400000.0
2008-07-18 04:40:00,0.76695,0.76763,0.76679,0.76757,43200000.0
2008-07-18 04:45:00,0.76703,0.76716,0.76677,0.76677,53800000.0
2008-07-18 04:50:00,0.76694,0.76715,0.76635,0.76715,49600000.0
2008-07-18 04:55:00,0.76708,0.7671,0.76663,0.76663,49600000.0
2008-07-18 05:00:00,0.76689,0.76721,0.7666,0.76718,57600000.0
2008-07-18 05:05:00,0.76714,0.76738,0.76714,0.76729,49600000.0
2008-07-18 05:10:00,0.76727,0.76738,0.7671,0.76725,51600000.0
2008-07-18 05:15:00,0.76712,0.76731,0.767,0.76708,45800000.0
2008-07-18 05:20:00,0.76726,0.76743,0.76707,0.76715,49000000.0
2008-07-18 05:25:00,0.76736,0.76754,0.7668,0.76706,70800000.0
2008-07-18 05:30:00,0.76697,0.76746,0.76695,0.76746,54400000.0
2008-07-18 05:35:00,0.76698,0.76801,0.76693,0.76698,51200000.0
2008-07-18 05:40:00,0.76733,0.76751,0.76717,0.76735,53200000.0
2008-07-18 05:45:00,0.76745,0.76779,0.76721,0.76745,56000000.0
2008-07-18 05:50:00,0.76751,0.76751,0.76698,0.76734,51600000.0
2008-07-18 05:55:00,0.76731,0.76736,0.76693,0.76736,44800000.0
2008-07-18 06:00:00,0.76739,0.76747,0.76734,0.76743,46400000.0
2008-07-18 06:05:00,0.76739,0.76746,0.76672,0.76672,61200000.0
2008-07-18 06:10:00,0.76643,0.76675,0.76639,0.76657,65600000.0
2008-07-18 06:15:00,0.76612,0.76672,0.76545,0.76653,68800000.0
2008-07-18 06:20:00,0.76671,0.767,0.76671,0.7669,51200000.0
2008-07-18 06:25:00,0.76683,0.76705,0.76672,0.76694,64000000.0
2008-07-18 06:30:00,0.767,0.76751,0.76639,0.7674,53800000.0
2008-07-18 06:35:00,0.76735,0.76741,0.76707,0.76741,44800000.0
2008-07-18 06:40:00,0.7674,0.76764,0.76733,0.76762,57600000.0
2008-07-18 06:45:00,0.76725,0.76758,0.76701,0.76718,49600000.0
2008-07-18 06:50:00,0.76716,0.76736,0.76692,0.76714,44800000.0
2008-07-18 06:55:00,0.76723,0.76732,0.76686,0.76703,75600000.0
2008-07-18 07:00:00,0.76735,0.76735,0.766,0.76717,46400000.0
2008-07-18 07:05:00,0.76718,0.76729,0.76696,0.76702,57600000.0
2008-07-18 07:10:00,0.76703,0.76715,0.76699,0.76715,46400000.0
2008-07-18 07:15:00,0.76721,0.76738,0.76597,0.76703,51200000.0
2008-07-18 07:20:00,0.76695,0.76769,0.7666,0.76726,49600000.0
2008-07-18 07:25:00,0.76724,0.76724,0.76708,0.76718,59600000.0
2008-07-18 07:30:00,0.76716,0.76717,0.76681,0.76691,58000000.0
2008-07-18 07:35:00,0.76724,0.76733,0.76706,0.76727,58000000.0
2008-07-18 07:40:00,0.76734,0.76737,0.76709,0.76721,49600000.0
2008-07-18 07:45:00,0.76723,0.76766,0.76723,0.76762,64000000.0
2008-07-18 07:50:00,0.76758,0.76758,0.76704,0.76705,62400000.0
2008-07-18 07:55:00,0.76709,0.76716,0.76678,0.76679,65600000.0
2008-07-18 08:00:00,0.76674,0.76716,0.76674,0.76696,71200000.0
2008-07-18 08:05:00,0.76716,0.76718,0.76667,0.76706,67200000.0
2008-07-18 08:10:00,0.76685,0.76724,0.76675,0.76689,59600000.0
2008-07-18 08:15:00,0.76694,0.76694,0.76655,0.76656,78400000.0
2008-07-18 08:20:00,0.76661,0.76662,0.76626,0.76638,67200000.0
2008-07-18 08:25:00,0.76676,0.76678,0.76629,0.76634,48000000.0
2008-07-18 08:30:00,0.76633,0.76672,0.76605,0.76672,62400000.0
2008-07-18 08:35:00,0.76675,0.76729,0.76675,0.76729,70400000.0
2008-07-18 08:40:00,0.76715,0.76742,0.76699,0.76714,58400000.0
2008-07-18 08:45:00,0.7665,0.76733,0.7665,0.76718,70800000.0
2008-07-18 08:50:00,0.76717,0.76723,0.76681,0.76692,59200000.0
2008-07-18 08:55:00,0.76703,0.76708,0.76663,0.76705,70800000.0
2008-07-18 09:00:00,0.76669,0.76746,0.76669,0.76746,73600000.0
2008-07-18 09:05:00,0.76743,0.76743,0.76694,0.76699,73600000.0
2008-07-18 09:10:00,0.76706,0.76765,0.76704,0.7674,59200000.0
2008-07-18 09:15:00,0.76767,0.76778,0.76738,0.76745,68800000.0
2008-07-18 09:20:00,0.76763,0.76821,0.76762,0.76821,61200000.0
2008-07-18 09:25:00,0.76819,0.76833,0.76801,0.7681,52800000.0
2008-07-18 09:30:00,0.76806,0.76812,0.7677,0.76812,65600000.0
2008-07-18 09:35:00,0.76832,0.76889,0.76832,0.76886,60800000.0
2008-07-18 09:40:00,0.76884,0.76884,0.76811,0.76811,74600000.0
2008-07-18 09:45:00,0.76808,0.76821,0.76787,0.76796,73600000.0
2008-07-18 09:50:00,0.76804,0.76812,0.7678,0.76802,59200000.0
2008-07-18 09:55:00,0.76812,0.76816,0.76746,0.76816,67200000.0
2008-07-18 10:00:00,0.76793,0.76801,0.76772,0.76794,71400000.0
2008-07-18 10:05:00,0.76795,0.76814,0.76755,0.76755,68600000.0
2008-07-18 10:10:00,0.7678,0.7679,0.76715,0.76715,68800000.0
2008-07-18 10:15:00,0.76707,0.76755,0.76707,0.76743,68800000.0
2008-07-18 10:20:00,0.76751,0.76775,0.76727,0.7677,67200000.0
2008-07-18 10:25:00,0.76769,0.76849,0.76768,0.76838,66000000.0
2008-07-18 10:30:00,0.76855,0.76889,0.76834,0.76867,67200000.0
2008-07-18 10:35:00,0.76873,0.76928,0.76861,0.76928,61800000.0
2008-07-18 10:40:00,0.7691,0.76933,0.76902,0.76902,73600000.0
2008-07-18 10:45:00,0.76911,0.76911,0.76868,0.76906,68800000.0
2008-07-18 10:50:00,0.76919,0.76926,0.76883,0.76894,51200000.0
2008-07-18 10:55:00,0.76885,0.76893,0.7683,0.76842,70800000.0
2008-07-18 11:00:00,0.76877,0.7689,0.76822,0.76841,65600000.0
2008-07-18 11:05:00,0.76867,0.76921,0.7684,0.7684,63400000.0
2008-07-18 11:10:00,0.76855,0.76856,0.7672,0.76732,71400000.0
2008-07-18 11:15:00,0.76738,0.76744,0.76711,0.76724,63400000.0
2008-07-18 11:20:00,0.76722,0.76729,0.76637,0.76653,62400000.0
2008-07-18 11:25:00,0.76715,0.76749,0.76688,0.76735,59200000.0
2008-07-18 11:30:00,0.76728,0.76768,0.76717,0.7672,75600000.0
2008-07-18 11:35:00,0.76748,0.76777,0.76728,0.76766,66600000.0
2008-07-18 11:40:00,0.76771,0.76787,0.76734,0.76765,57600000.0
2008-07-18 11:45:00,0.76717,0.76762,0.7671,0.76744,67600000.0
2008-07-18 11:50:00,0.76739,0.76751,0.76637,0.76722,70400000.0
2008-07-18 11:55:00,0.76706,0.76748,0.76697,0.76747,59200000.0
2008-07-18 12:00:00,0.76743,0.76751,0.76641,0.7673,75200000.0
2008-07-18 12:05:00,0.76721,0.76759,0.76692,0.76732,65600000.0
2008-07-18 12:10:00,0.7671,0.76771,0.767,0.7676,77200000.0
2008-07-18 12:15:00,0.76757,0.76799,0.76757,0.76795,81400000.0
2008-07-18 12:20:00,0.768,0.76853,0.76729,0.76818,61200000.0
2008-07-18 12:25:00,0.76815,0.76819,0.76698,0.76772,62400000.0
2008-07-18 12:30:00,0.76772,0.76772,0.7666,0.76772,62800000.0
2008-07-18 12:35:00,0.76778,0.76858,0.76778,0.76853,68800000.0
2008-07-18 12:40:00,0.76879,0.76987,0.76877,0.76978,72000000.0
2008-07-18 12:45:00,0.76955,0.76955,0.76871,0.76877,67200000.0
2008-07-18 12:50:00,0.7689,0.76899,0.76826,0.76843,54400000.0
2008-07-18 12:55:00,0.76851,0.76894,0.76838,0.76893,70400000.0
2008-07-18 13:00:00,0.76885,0.76885,0.76811,0.76828,60800000.0
2008-07-18 13:05:00,0.76798,0.76866,0.7679,0.7682,72000000.0
2008-07-18 13:10:00,0.76834,0.76861,0.76807,0.76817,59600000.0
2008-07-18 13:15:00,0.76834,0.76845,0.76798,0.76798,78400000.0
2008-07-18 13:20:00,0.76815,0.7682,0.76775,0.76815,62800000.0
2008-07-18 13:25:00,0.76824,0.76841,0.7678,0.7678,64000000.0
2008-07-18 13:30:00,0.7677,0.76777,0.76738,0.76765,72400000.0
2008-07-18 13:35:00,0.76772,0.76826,0.76768,0.76814,70400000.0
2008-07-18 13:40:00,0.76807,0.76807,0.76713,0.76715,90600000.0
2008-07-18 13:45:00,0.76732,0.76777,0.76727,0.76754,137600000.0
2008-07-18 13:50:00,0.76749,0.76749,0.76699,0.76729,113600000.0
2008-07-18 13:55:00,0.76718,0.76759,0.76703,0.7673,70400000.0
2008-07-18 14:00:00,0.76727,0.76733,0.76709,0.7673,140400000.0
2008-07-18 14:05:00,0.76731,0.76731,0.76645,0.76648,92800000.0
2008-07-18 14:10:00,0.76644,0.76689,0.76622,0.76689,102400000.0
2008-07-18 14:15:00,0.76682,0.76686,0.76648,0.76672,86400000.0
2008-07-18 14:20:00,0.76647,0.7665,0.76577,0.76634,126400000.0
2008-07-18 14:25:00,0.76639,0.76639,0.76556,0.76568,206200000.0
2008-07-18 14:30:00,0.7657,0.76648,0.7657,0.76636,141200000.0
2008-07-18 14:35:00,0.76629,0.76629,0.76569,0.76577,144400000.0
2008-07-18 14:40:00,0.76595,0.76595,0.76534,0.76556,181200000.0
2008-07-18 14:45:00,0.76553,0.76557,0.76509,0.76523,105600000.0
2008-07-18 14:50:00,0.76521,0.76556,0.76507,0.76528,124600000.0
2008-07-18 14:55:00,0.76533,0.76574,0.76521,0.76574,87400000.0
2008-07-18 15:00:00,0.76566,0.76623,0.76543,0.76613,108800000.0
2008-07-18 15:05:00,0.76608,0.76618,0.76565,0.76603,120000000.0
2008-07-18 15:10:00,0.766,0.76606,0.76571,0.76576,198800000.0
2008-07-18 15:15:00,0.76563,0.76587,0.76544,0.76553,87400000.0
2008-07-18 15:20:00,0.76539,0.7654,0.76485,0.76533,151400000.0
2008-07-18 15:25:00,0.76528,0.76532,0.76419,0.76529,177400000.0
2008-07-18 15:30:00,0.76429,0.76577,0.76413,0.76542,253600000.0
2008-07-18 15:35:00,0.76514,0.76594,0.7649,0.76525,200000000.0
2008-07-18 15:40:00,0.76563,0.76569,0.76514,0.76521,184000000.0
2008-07-18 15:45:00,0.76542,0.76577,0.76542,0.76548,137000000.0
2008-07-18 15:50:00,0.76547,0.76581,0.76516,0.76581,129000000.0
2008-07-18 15:55:00,0.76564,0.76564,0.76432,0.76548,112000000.0
2008-07-18 16:00:00,0.76551,0.76572,0.76512,0.76567,214600000.0
2008-07-18 16:05:00,0.76561,0.76634,0.76561,0.76623,189600000.0
2008-07-18 16:10:00,0.76627,0.76654,0.76614,0.76625,142800000.0
2008-07-18 16:15:00,0.76645,0.76686,0.76629,0.76629,167800000.0
2008-07-18 16:20:00,0.7662,0.76623,0.76573,0.76623,194200000.0
2008-07-18 16:25:00,0.76624,0.76636,0.76609,0.76627,130000000.0
2008-07-18 16:30:00,0.7663,0.76665,0.76614,0.76626,248800000.0
2008-07-18 16:35:00,0.76635,0.76647,0.76566,0.76585,246000000.0
2008-07-18 16:40:00,0.76606,0.76608,0.7657,0.76593,229400000.0
2008-07-18 16:45:00,0.76598,0.76639,0.76589,0.76639,304600000.0
2008-07-18 16:50:00,0.76662,0.76693,0.76611,0.76611,198400000.0
2008-07-18 16:55:00,0.76615,0.76625,0.76595,0.76605,252800000.0
2008-07-18 17:00:00,0.76585,0.76646,0.76585,0.76615,304400000.0
2008-07-18 17:05:00,0.76617,0.76624,0.76571,0.76576,219600000.0
2008-07-18 17:10:00,0.76569,0.76571,0.76514,0.76551,179400000.0
2008-07-18 17:15:00,0.76538,0.76633,0.76538,0.76624,169600000.0
2008-07-18 17:20:00,0.76611,0.76654,0.76594,0.76638,94400000.0
2008-07-18 17:25:00,0.7661,0.7661,0.76549,0.7657,169600000.0
2008-07-18 17:30:00,0.7658,0.76658,0.7658,0.76621,275400000.0
2008-07-18 17:35:00,0.76617,0.76656,0.76617,0.76656,271800000.0
2008-07-18 17:40:00,0.76646,0.7667,0.7664,0.7665,174200000.0
2008-07-18 17:45:00,0.76642,0.76656,0.76595,0.76608,265800000.0
2008-07-18 17:50:00,0.76648,0.76668,0.76645,0.76658,201600000.0
2008-07-18 17:55:00,0.76661,0.76668,0.76627,0.76636,286800000.0
2008-07-18 18:00:00,0.76628,0.76628,0.76588,0.76588,252800000.0
2008-07-18 18:05:00,0.76594,0.76619,0.76545,0.76609,329000000.0
2008-07-18 18:10:00,0.76614,0.76675,0.76585,0.76669,102400000.0
2008-07-18 18:15:00,0.76671,0.76671,0.76626,0.76629,298000000.0
2008-07-18 18:20:00,0.76631,0.76638,0.76608,0.7662,284400000.0
2008-07-18 18:25:00,0.76644,0.76658,0.76601,0.76614,128800000.0
2008-07-18 18:30:00,0.7662,0.7664,0.76592,0.76626,132800000.0
2008-07-18 18:35:00,0.76605,0.76638,0.76598,0.76638,76200000.0
2008-07-18 18:40:00,0.76627,0.76644,0.76594,0.76629,135800000.0
2008-07-18 18:45:00,0.76631,0.76645,0.76572,0.76615,120000000.0
2008-07-18 18:50:00,0.7663,0.7663,0.76604,0.76606,118200000.0
2008-07-18 18:55:00,0.76606,0.7668,0.76603,0.76657,101200000.0
2008-07-18 19:00:00,0.76653,0.76665,0.76607,0.76633,81000000.0
2008-07-18 19:05:00,0.76632,0.76667,0.76624,0.7666,169600000.0
2008-07-18 19:10:00,0.76642,0.76646,0.7658,0.76618,94400000.0
2008-07-18 19:15:00,0.76639,0.76651,0.76626,0.76649,70400000.0
2008-07-18 19:20:00,0.76655,0.76659,0.7658,0.76588,110400000.0
2008-07-18 19:25:00,0.76651,0.76655,0.76612,0.76643,71400000.0
2008-07-18 19:30:00,0.76641,0.76644,0.7662,0.76637,68800000.0
2008-07-18 19:35:00,0.76633,0.76637,0.76601,0.76614,51200000.0
2008-07-18 19:40:00,0.76484,0.76671,0.76484,0.76601,64400000.0
2008-07-18 19:45:00,0.76599,0.76637,0.76585,0.76626,67000000.0
2008-07-18 19:50:00,0.76595,0.76617,0.76578,0.76578,42000000.0
2008-07-18 19:55:00,0.76572,0.76633,0.76536,0.7655,62800000.0
2008-07-18 20:00:00,0.76549,0.76654,0.76549,0.76593,60800000.0
2008-07-18 20:05:00,0.76609,0.76633,0.76609,0.76626,46400000.0
2008-07-18 20:10:00,0.76635,0.76647,0.76598,0.76633,46400000.0
2008-07-18 20:15:00,0.76635,0.76701,0.76631,0.76701,68800000.0
2008-07-18 20:20:00,0.76702,0.76714,0.76593,0.76704,65000000.0
2008-07-18 20:25:00,0.76701,0.76725,0.7667,0.767,72000000.0
2008-07-18 20:30:00,0.7671,0.76712,0.76638,0.76654,67200000.0
2008-07-18 20:35:00,0.76655,0.76676,0.76628,0.76633,64000000.0
2008-07-18 20:40:00,0.76636,0.76638,0.76566,0.76588,59200000.0
2008-07-18 20:45:00,0.76527,0.76608,0.76522,0.76607,62400000.0
2008-07-18 20:50:00,0.76609,0.76612,0.76572,0.76612,56400000.0
2008-07-18 20:55:00,0.76638,0.76644,0.76567,0.76567,71200000.0
2008-07-18 21:00:00,0.76559,0.76586,0.76541,0.76581,40000000.0
2008-07-18 21:05:00,0.76578,0.76578,0.76538,0.76563,58000000.0
2008-07-18 21:10:00,0.76562,0.76583,0.76548,0.76575,75200000.0
2008-07-18 21:15:00,0.76586,0.76598,0.76541,0.76591,33600000.0
2008-07-18 21:20:00,0.76577,0.76623,0.76557,0.76557,38400000.0
2008-07-18 21:25:00,0.76547,0.76555,0.76541,0.76541,59200000.0
2008-07-18 21:30:00,0.76551,0.76564,0.76497,0.76548,43200000.0
2008-07-18 21:35:00,0.76514,0.76542,0.76501,0.76519,45200000.0
2008-07-18 21:40:00,0.76533,0.7654,0.765,0.7654,69600000.0
2008-07-18 21:45:00,0.7653,0.76541,0.76501,0.76501,51200000.0
2008-07-18 21:50:00,0.76508,0.76521,0.76407,0.76468,64000000.0
2008-07-18 21:55:00,0.76471,0.76514,0.76345,0.76474,75600000.0
2008-07-18 22:00:00,0.76464,0.76511,0.76464,0.7649,64000000.0
2008-07-18 22:05:00,0.76484,0.76512,0.76464,0.76475,61200000.0
2008-07-18 22:10:00,0.76475,0.76528,0.76475,0.76504,73600000.0
2008-07-18 22:15:00,0.76509,0.76526,0.76481,0.76489,59200000.0
2008-07-18 22:20:00,0.76509,0.76518,0.76458,0.76493,45800000.0
2008-07-18 22:25:00,0.76516,0.76524,0.76497,0.76519,51200000.0
2008-07-18 22:30:00,0.76527,0.76558,0.76508,0.76558,38400000.0
2008-07-18 22:35:00,0.76537,0.76566,0.76509,0.76562,57600000.0
2008-07-18 22:40:00,0.7655,0.7655,0.76501,0.76539,45200000.0
2008-07-18 22:45:00,0.76541,0.76543,0.76501,0.76513,57600000.0
2008-07-18 22:50:00,0.76516,0.76532,0.76499,0.76518,61800000.0
2008-07-18 22:55:00,0.76509,0.76526,0.7646,0.76463,60800000.0
2008-07-20 23:00:00,0.7649,0.76551,0.76461,0.76461,67200000.0
2008-07-20 23:05:00,0.76467,0.76537,0.76467,0.76511,65000000.0
2008-07-20 23:10:00,0.76516,0.76567,0.76516,0.76534,59200000.0
2008-07-20 23:15:00,0.76531,0.76634,0.76508,0.76525,42000000.0
2008-07-20 23:20:00,0.76529,0.76551,0.76522,0.76535,70400000.0
2008-07-20 23:25:00,0.76533,0.76533,0.7652,0.7652,12800000.0
2008-07-20 23:30:00,0.76512,0.76534,0.76495,0.76517,83600000.0
2008-07-20 23:35:00,0.76511,0.76566,0.76475,0.76508,60200000.0
2008-07-20 23:40:00,0.76525,0.76537,0.76522,0.76522,33600000.0
2008-07-20 23:45:00,0.76507,0.76636,0.76507,0.76516,38400000.0
2008-07-20 23:50:00,0.765,0.76531,0.76492,0.76515,38400000.0
2008-07-20 23:55:00,0.76534,0.76565,0.76534,0.76563,12800000.0
2008-07-21 00:00:00,0.7655,0.766,0.76539,0.76599,44800000.0
2008-07-21 00:05:00,0.76569,0.76588,0.76547,0.76547,70400000.0
2008-07-21 00:10:00,0.76573,0.76591,0.76533,0.76538,68800000.0
2008-07-21 00:15:00,0.76503,0.76562,0.76474,0.76517,62400000.0
2008-07-21 00:20:00,0.76519,0.76526,0.76483,0.76496,64800000.0
2008-07-21 00:25:00,0.76494,0.76515,0.76488,0.76493,40000000.0
2008-07-21 00:30:00,0.76491,0.76524,0.76479,0.76492,58600000.0
2008-07-21 00:35:00,0.76489,0.76517,0.76395,0.76413,74000000.0
2008-07-21 00:40:00,0.76467,0.76473,0.7642,0.7643,40000000.0
2008-07-21 00:45:00,0.76427,0.7646,0.76408,0.76452,72000000.0
2008-07-21 00:50:00,0.76445,0.76468,0.76386,0.76456,57600000.0
2008-07-21 00:55:00,0.76461,0.76465,0.76387,0.76454,59600000.0
2008-07-21 01:00:00,0.76447,0.7649,0.76425,0.76486,62800000.0
2008-07-21 01:05:00,0.76479,0.76479,0.76421,0.76455,61200000.0
2008-07-21 01:10:00,0.76454,0.76494,0.76341,0.76491,67600000.0
2008-07-21 01:15:00,0.76495,0.76506,0.76453,0.76497,56000000.0
2008-07-21 01:20:00,0.76517,0.76517,0.76453,0.76465,68800000.0
2008-07-21 01:25:00,0.76476,0.76513,0.7645,0.76457,52800000.0
2008-07-21 01:30:00,0.76497,0.76501,0.76437,0.76464,54400000.0
2008-07-21 01:35:00,0.76469,0.76472,0.76403,0.76403,60000000.0
2008-07-21 01:40:00,0.76418,0.76433,0.76402,0.76411,64000000.0
2008-07-21 01:45:00,0.76421,0.76427,0.76406,0.76406,52000000.0
2008-07-21 01:50:00,0.76422,0.76488,0.7641,0.76488,48000000.0
2008-07-21 01:55:00,0.76484,0.76501,0.76463,0.76495,70800000.0
2008-07-21 02:00:00,0.76507,0.76517,0.7648,0.76514,63400000.0
2008-07-21 02:05:00,0.76511,0.76522,0.76506,0.76517,48000000.0
2008-07-21 02:10:00,0.76506,0.76517,0.76455,0.76513,38400000.0
2008-07-21 02:15:00,0.76511,0.76524,0.7649,0.76511,54400000.0
2008-07-21 02:20:00,0.7648,0.76525,0.7648,0.765,59200000.0
2008-07-21 02:25:00,0.76515,0.76539,0.7649,0.76495,53200000.0
2008-07-21 02:30:00,0.76534,0.76572,0.76534,0.76562,52800000.0
2008-07-21 02:35:00,0.76564,0.76574,0.76506,0.76517,68800000.0
2008-07-21 02:40:00,0.76542,0.76553,0.76519,0.76537,50000000.0
2008-07-21 02:45:00,0.7651,0.76575,0.76433,0.76539,67200000.0
2008-07-21 02:50:00,0.76562,0.7659,0.76544,0.7659,60800000.0
2008-07-21 02:55:00,0.76593,0.76593,0.76527,0.76527,62400000.0
2008-07-21 03:00:00,0.76525,0.76563,0.76516,0.76561,59200000.0
2008-07-21 03:05:00,0.7655,0.7659,0.76546,0.7659,57600000.0
2008-07-21 03:10:00,0.7659,0.7659,0.76524,0.76532,72000000.0
2008-07-21 03:15:00,0.76543,0.7655,0.7651,0.76518,60800000.0
2008-07-21 03:20:00,0.7652,0.76534,0.76393,0.76508,73600000.0
2008-07-21 03:25:00,0.76538,0.76596,0.76527,0.76557,59600000.0
2008-07-21 03:30:00,0.76558,0.76561,0.76513,0.76513,56000000.0
2008-07-21 03:35:00,0.76491,0.76524,0.76483,0.76512,64000000.0
2008-07-21 03:40:00,0.76507,0.76511,0.76465,0.76468,62200000.0
2008-07-21 03:45:00,0.7646,0.76502,0.76456,0.76488,69200000.0
2008-07-21 03:50:00,0.76479,0.76492,0.76447,0.76482,71200000.0
2008-07-21 03:55:00,0.76496,0.76531,0.76486,0.76529,60800000.0
2008-07-21 04:00:00,0.76529,0.76562,0.76522,0.76561,58600000.0
2008-07-21 04:05:00,0.76531,0.76583,0.76531,0.76583,62400000.0
2008-07-21 04:10:00,0.76577,0.76583,0.76525,0.76555,51200000.0
2008-07-21 04:15:00,0.7652,0.76564,0.76512,0.7656,73600000.0
2008-07-21 04:20:00,0.76556,0.76558,0.7651,0.7655,60800000.0
2008-07-21 04:25:00,0.76561,0.7657,0.76512,0.7652,83600000.0
2008-07-21 04:30:00,0.76536,0.76603,0.76529,0.76553,49600000.0
2008-07-21 04:35:00,0.7653,0.7658,0.76522,0.7658,57600000.0
2008-07-21 04:40:00,0.7655,0.76556,0.76527,0.7653,51200000.0
2008-07-21 04:45:00,0.76544,0.76549,0.7651,0.76535,59200000.0
2008-07-21 04:50:00,0.76526,0.76544,0.76492,0.76533,65600000.0
2008-07-21 04:55:00,0.76502,0.76516,0.76464,0.76509,67200000.0
2008-07-21 05:00:00,0.76528,0.76534,0.76514,0.76514,45800000.0
2008-07-21 05:05:00,0.76505,0.76508,0.76457,0.76491,62800000.0
2008-07-21 05:10:00,0.76498,0.76513,0.7646,0.76504,51200000.0
2008-07-21 05:15:00,0.76497,0.76497,0.76473,0.76487,25600000.0
2008-07-21 05:20:00,0.76467,0.76512,0.76465,0.76512,43200000.0
2008-07-21 05:25:00,0.76563,0.76571,0.76498,0.76516,37200000.0
2008-07-21 05:30:00,0.7653,0.7654,0.76502,0.76538,46400000.0
2008-07-21 05:35:00,0.76478,0.76588,0.76463,0.76539,25600000.0
2008-07-21 05:40:00,0.76529,0.76568,0.76522,0.76567,52800000.0
2008-07-21 05:45:00,0.76518,0.76555,0.76506,0.76543,61200000.0
2008-07-21 05:50:00,0.765,0.76543,0.76492,0.76539,43200000.0
2008-07-21 05:55:00,0.7652,0.76577,0.76515,0.76567,59200000.0
2008-07-21 06:00:00,0.76564,0.7657,0.7647,0.76543,66000000.0
2008-07-21 06:05:00,0.76547,0.7655,0.76423,0.76526,54400000.0
2008-07-21 06:10:00,0.76516,0.76547,0.76509,0.76531,48000000.0
2008-07-21 06:15:00,0.76552,0.76553,0.76521,0.76538,69200000.0
2008-07-21 06:20:00,0.76523,0.76547,0.76501,0.76544,38800000.0
2008-07-21 06:25:00,0.76539,0.76555,0.76537,0.76541,28800000.0
2008-07-21 06:30:00,0.7654,0.7655,0.76519,0.76531,58600000.0
2008-07-21 06:35:00,0.7653,0.76539,0.76429,0.76526,48400000.0
2008-07-21 06:40:00,0.7649,0.76539,0.7649,0.76533,28800000.0
2008-07-21 06:45:00,0.76488,0.76561,0.76483,0.76553,75200000.0
2008-07-21 06:50:00,0.76557,0.76589,0.76544,0.76544,52800000.0
2008-07-21 06:55:00,0.7653,0.76572,0.7653,0.76565,27200000.0
2008-07-21 07:00:00,0.76564,0.76612,0.76535,0.766,67200000.0
2008-07-21 07:05:00,0.76552,0.7656,0.76499,0.76534,46800000.0
2008-07-21 07:10:00,0.76544,0.7656,0.7652,0.76534,62800000.0
2008-07-21 07:15:00,0.76503,0.76561,0.76503,0.7655,59600000.0
2008-07-21 07:20:00,0.76552,0.7656,0.76522,0.76546,64000000.0
2008-07-21 07:25:00,0.76541,0.76592,0.76541,0.76586,67600000.0
2008-07-21 07:30:00,0.76571,0.76594,0.76562,0.76577,71400000.0
2008-07-21 07:35:00,0.76597,0.76604,0.76462,0.76557,65000000.0
2008-07-21 07:40:00,0.76596,0.76596,0.76549,0.76558,68800000.0
2008-07-21 07:45:00,0.76547,0.76629,0.76535,0.7656,72400000.0
2008-07-21 07:50:00,0.76529,0.76549,0.76513,0.76548,57600000.0
2008-07-21 07:55:00,0.76534,0.76577,0.76534,0.76577,51600000.0
2008-07-21 08:00:00,0.76527,0.76587,0.76527,0.76573,62400000.0
2008-07-21 08:05:00,0.76584,0.76647,0.76582,0.76616,68600000.0
2008-07-21 08:10:00,0.76604,0.76606,0.76562,0.76595,67200000.0
2008-07-21 08:15:00,0.76597,0.76635,0.76517,0.76517,59200000.0
2008-07-21 08:20:00,0.76612,0.7665,0.76572,0.76579,59200000.0
2008-07-21 08:25:00,0.7658,0.76584,0.76529,0.76536,68800000.0
2008-07-21 08:30:00,0.76562,0.76572,0.76526,0.76527,72000000.0
2008-07-21 08:35:00,0.76529,0.7653,0.76447,0.76498,109800000.0
2008-07-21 08:40:00,0.76506,0.76514,0.76487,0.76489,70400000.0
2008-07-21 08:45:00,0.76503,0.76512,0.76481,0.76483,89400000.0
2008-07-21 08:50:00,0.76492,0.76534,0.76492,0.76533,169600000.0
2008-07-21 08:55:00,0.76497,0.76538,0.76491,0.76529,72000000.0
2008-07-21 09:00:00,0.76521,0.76563,0.76514,0.76553,88000000.0
2008-07-21 09:05:00,0.7655,0.76578,0.76547,0.76565,120400000.0
2008-07-21 09:10:00,0.76566,0.76597,0.76525,0.76559,120400000.0
2008-07-21 09:15:00,0.76502,0.7659,0.76502,0.76544,136000000.0
2008-07-21 09:20:00,0.76584,0.76593,0.76551,0.76588,94800000.0
2008-07-21 09:25:00,0.76576,0.76614,0.76567,0.76602,132800000.0
2008-07-21 09:30:00,0.76605,0.76626,0.76523,0.76555,128400000.0
2008-07-21 09:35:00,0.76566,0.76572,0.76536,0.76551,282000000.0
2008-07-21 09:40:00,0.76551,0.76569,0.76522,0.76542,298800000.0
2008-07-21 09:45:00,0.76539,0.7656,0.76518,0.76523,102200000.0
2008-07-21 09:50:00,0.7653,0.76566,0.7653,0.76553,327800000.0
2008-07-21 09:55:00,0.76552,0.76558,0.76537,0.76546,253600000.0
2008-07-21 10:00:00,0.76533,0.76533,0.76484,0.76499,285600000.0
2008-07-21 10:05:00,0.76488,0.76517,0.76487,0.76487,201000000.0
2008-07-21 10:10:00,0.76489,0.76516,0.76478,0.76501,266400000.0
2008-07-21 10:15:00,0.76512,0.7657,0.76512,0.76544,174800000.0
2008-07-21 10:20:00,0.76553,0.76587,0.76551,0.7657,271800000.0
2008-07-21 10:25:00,0.76557,0.76622,0.76549,0.76622,277000000.0
2008-07-21 10:30:00,0.76639,0.76644,0.76616,0.76623,169200000.0
2008-07-21 10:35:00,0.76621,0.76635,0.76573,0.76573,94800000.0
2008-07-21 10:40:00,0.76563,0.76572,0.76514,0.76539,169600000.0
2008-07-21 10:45:00,0.76541,0.7655,0.76518,0.76527,179000000.0
2008-07-21 10:50:00,0.76534,0.76556,0.76534,0.7655,219000000.0
2008-07-21 10:55:00,0.76546,0.76553,0.76489,0.76523,304000000.0
2008-07-21 11:00:00,0.76513,0.76538,0.76508,0.7653,250000000.0
2008-07-21 11:05:00,0.76528,0.76528,0.76483,0.76492,198800000.0
2008-07-21 11:10:00,0.76485,0.76552,0.76478,0.76552,305400000.0
2008-07-21 11:15:00,0.7656,0.76596,0.76552,0.76584,229200000.0
2008-07-21 11:20:00,0.76581,0.76589,0.7653,0.76565,230600000.0
2008-07-21 11:25:00,0.76542,0.76573,0.76531,0.76565,248800000.0
2008-07-21 11:30:00,0.76562,0.76567,0.76502,0.76509,130800000.0
2008-07-21 11:35:00,0.76502,0.76555,0.76502,0.76545,194000000.0
2008-07-21 11:40:00,0.76546,0.76549,0.76514,0.76543,168400000.0
2008-07-21 11:45:00,0.76556,0.7656,0.76518,0.76537,143200000.0
2008-07-21 11:50:00,0.7655,0.76557,0.7648,0.76522,188200000.0
2008-07-21 11:55:00,0.7653,0.76539,0.76482,0.76512,213000000.0
2008-07-21 12:00:00,0.76507,0.76511,0.76442,0.76504,97600000.0
2008-07-21 12:05:00,0.76492,0.76539,0.76478,0.76539,130400000.0
2008-07-21 12:10:00,0.7654,0.76543,0.76471,0.76496,137600000.0
2008-07-21 12:15:00,0.76492,0.76516,0.76458,0.76516,184400000.0
2008-07-21 12:20:00,0.76518,0.76518,0.76484,0.76501,200800000.0
2008-07-21 12:25:00,0.76501,0.76527,0.76373,0.76399,252200000.0
2008-07-21 12:30:00,0.76498,0.76522,0.76392,0.76521,178000000.0
2008-07-21 12:35:00,0.76513,0.76552,0.76497,0.7652,152000000.0
2008-07-21 12:40:00,0.76535,0.76543,0.76497,0.76511,88000000.0
2008-07-21 12:45:00,0.76537,0.76544,0.76469,0.76531,198200000.0
2008-07-21 12:50:00,0.76544,0.76563,0.765,0.76559,120000000.0
2008-07-21 12:55:00,0.76563,0.76563,0.76513,0.76523,107600000.0
2008-07-21 13:00:00,0.76538,0.76555,0.76426,0.76481,88000000.0
2008-07-21 13:05:00,0.76482,0.76506,0.76454,0.76506,125200000.0
2008-07-21 13:10:00,0.76506,0.7652,0.76479,0.76506,105600000.0
2008-07-21 13:15:00,0.765,0.765,0.76464,0.76464,180800000.0
2008-07-21 13:20:00,0.76476,0.7654,0.76468,0.7654,144000000.0
2008-07-21 13:25:00,0.76535,0.76537,0.7649,0.76503,141200000.0
2008-07-21 13:30:00,0.76495,0.76505,0.76463,0.76485,206800000.0
2008-07-21 13:35:00,0.76485,0.76487,0.76436,0.76436,127200000.0
2008-07-21 13:40:00,0.76437,0.76451,0.76347,0.76347,86800000.0
2008-07-21 13:45:00,0.76349,0.76385,0.76335,0.76361,102400000.0
2008-07-21 13:50:00,0.76343,0.76362,0.76305,0.76362,92600000.0
2008-07-21 13:55:00,0.76357,0.76363,0.7632,0.76334,138600000.0
2008-07-21 14:00:00,0.76334,0.7639,0.76326,0.7639,70800000.0
2008-07-21 14:05:00,0.7641,0.76418,0.76357,0.76389,113000000.0
2008-07-21 14:10:00,0.76401,0.76417,0.76356,0.76357,137400000.0
2008-07-21 14:15:00,0.76387,0.764,0.76353,0.76394,91200000.0
2008-07-21 14:20:00,0.76386,0.76434,0.76335,0.76434,69800000.0
2008-07-21 14:25:00,0.76426,0.76456,0.76404,0.76445,71400000.0
2008-07-21 14:30:00,0.76447,0.76459,0.7641,0.76412,64000000.0
2008-07-21 14:35:00,0.7644,0.76463,0.76409,0.76463,62400000.0
2008-07-21 14:40:00,0.76461,0.76462,0.76421,0.76458,78400000.0
2008-07-21 14:45:00,0.76458,0.76459,0.76414,0.76428,59200000.0
2008-07-21 14:50:00,0.76441,0.76475,0.76427,0.76475,72000000.0
2008-07-21 14:55:00,0.76482,0.76488,0.76413,0.76415,60800000.0
2008-07-21 15:00:00,0.76415,0.76437,0.76387,0.764,70400000.0
2008-07-21 15:05:00,0.76397,0.76445,0.76368,0.76445,70400000.0
2008-07-21 15:10:00,0.76451,0.7654,0.76451,0.7654,67600000.0
2008-07-21 15:15:00,0.76542,0.76542,0.76501,0.76501,71800000.0
2008-07-21 15:20:00,0.76508,0.76535,0.7648,0.76521,68800000.0
2008-07-21 15:25:00,0.76525,0.76525,0.76466,0.76473,61800000.0
2008-07-21 15:30:00,0.76465,0.7649,0.7637,0.76475,62600000.0
2008-07-21 15:35:00,0.7647,0.76507,0.76395,0.76491,72400000.0
2008-07-21 15:40:00,0.76496,0.76503,0.76458,0.76473,82000000.0
2008-07-21 15:45:00,0.76463,0.76486,0.76448,0.76455,76800000.0
2008-07-21 15:50:00,0.76453,0.7647,0.76419,0.76458,65000000.0
2008-07-21 15:55:00,0.76446,0.76446,0.76246,0.76349,75000000.0
2008-07-21 16:00:00,0.76354,0.76364,0.76332,0.76362,59200000.0
2008-07-21 16:05:00,0.76358,0.76371,0.76254,0.76369,70400000.0
2008-07-21 16:10:00,0.76367,0.76415,0.7635,0.76386,67200000.0
2008-07-21 16:15:00,0.76389,0.76389,0.76324,0.7636,69800000.0
2008-07-21 16:20:00,0.76345,0.76357,0.76309,0.76334,67200000.0
2008-07-21 16:25:00,0.76318,0.76364,0.76318,0.76359,75600000.0
2008-07-21 16:30:00,0.7635,0.7635,0.76274,0.76284,56000000.0
2008-07-21 16:35:00,0.76285,0.76304,0.76263,0.76282,62400000.0
2008-07-21 16:40:00,0.76293,0.76306,0.76243,0.76246,64000000.0
2008-07-21 16:45:00,0.76229,0.76245,0.7619,0.7621,72000000.0
2008-07-21 16:50:00,0.76216,0.76234,0.76186,0.76234,64000000.0
2008-07-21 16:55:00,0.76236,0.76236,0.76115,0.76115,65400000.0
2008-07-21 17:00:00,0.76112,0.76212,0.76112,0.76196,70400000.0
2008-07-21 17:05:00,0.76208,0.7622,0.76187,0.7622,62800000.0
2008-07-21 17:10:00,0.76221,0.76249,0.7612,0.7612,69200000.0
2008-07-21 17:15:00,0.76116,0.76116,0.76074,0.76074,73000000.0
2008-07-21 17:20:00,0.76071,0.76147,0.7606,0.76143,62400000.0
2008-07-21 17:25:00,0.76134,0.76165,0.76096,0.76101,67200000.0
2008-07-21 17:30:00,0.76097,0.76141,0.76085,0.76131,66400000.0
2008-07-21 17:35:00,0.76138,0.76142,0.7603,0.76053,67600000.0
2008-07-21 17:40:00,0.76049,0.76078,0.75997,0.75999,69600000.0
2008-07-21 17:45:00,0.76008,0.76034,0.76001,0.76026,68800000.0
2008-07-21 17:50:00,0.76019,0.76063,0.76019,0.76054,68800000.0
2008-07-21 17:55:00,0.76052,0.76098,0.76052,0.76071,72000000.0
2008-07-21 18:00:00,0.76082,0.76092,0.76037,0.76056,67200000.0
2008-07-21 18:05:00,0.76055,0.76064,0.76028,0.76056,59600000.0
2008-07-21 18:10:00,0.76052,0.76072,0.7604,0.76062,56000000.0
2008-07-21 18:15:00,0.76061,0.76061,0.7601,0.76017,75600000.0
2008-07-21 18:20:00,0.76029,0.76076,0.76028,0.7607,48000000.0
2008-07-21 18:25:00,0.76073,0.76073,0.76018,0.76036,65600000.0
2008-07-21 18:30:00,0.76021,0.76045,0.75995,0.76041,65000000.0
2008-07-21 18:35:00,0.76047,0.76055,0.76,0.76012,61200000.0
2008-07-21 18:40:00,0.76024,0.76083,0.7597,0.76074,68800000.0
2008-07-21 18:45:00,0.76044,0.76054,0.76008,0.76008,59600000.0
2008-07-21 18:50:00,0.76,0.76039,0.75996,0.76039,73600000.0
2008-07-21 18:55:00,0.76041,0.7607,0.76033,0.7606,73600000.0
2008-07-21 19:00:00,0.76067,0.76099,0.76041,0.76099,70800000.0
2008-07-21 19:05:00,0.76105,0.76105,0.76034,0.76063,59600000.0
2008-07-21 19:10:00,0.76084,0.76118,0.76072,0.76108,70800000.0
2008-07-21 19:15:00,0.76118,0.76139,0.76116,0.76134,68800000.0
2008-07-21 19:20:00,0.76131,0.76147,0.76119,0.76133,69800000.0
2008-07-21 19:25:00,0.76139,0.76139,0.76094,0.76104,62400000.0
2008-07-21 19:30:00,0.76105,0.76112,0.7607,0.76098,60800000.0
2008-07-21 19:35:00,0.76135,0.76147,0.76033,0.76099,67200000.0
2008-07-21 19:40:00,0.76091,0.76107,0.76042,0.76091,78400000.0
2008-07-21 19:45:00,0.76101,0.76101,0.76063,0.76082,46400000.0
2008-07-21 19:50:00,0.76047,0.76083,0.76038,0.76057,67200000.0
2008-07-21 19:55:00,0.76113,0.76119,0.76052,0.76087,67200000.0
2008-07-21 20:00:00,0.76102,0.7611,0.76081,0.76086,66000000.0
2008-07-21 20:05:00,0.76082,0.7613,0.76068,0.76124,62400000.0
2008-07-21 20:10:00,0.7612,0.76136,0.76102,0.76136,64000000.0
2008-07-21 20:15:00,0.76135,0.76182,0.76121,0.7613,58400000.0
2008-07-21 20:20:00,0.7613,0.76133,0.76115,0.76117,57600000.0
2008-07-21 20:25:00,0.76102,0.76121,0.76061,0.761,57000000.0
2008-07-21 20:30:00,0.76101,0.76109,0.76066,0.76109,59200000.0
2008-07-21 20:35:00,0.76117,0.76144,0.76104,0.76123,57600000.0
2008-07-21 20:40:00,0.76125,0.76132,0.76019,0.76085,51200000.0
2008-07-21 20:45:00,0.76089,0.76094,0.76072,0.76082,59200000.0
2008-07-21 20:50:00,0.76078,0.76081,0.76061,0.76078,57600000.0
2008-07-21 20:55:00,0.76073,0.76102,0.75974,0.76084,57600000.0
2008-07-21 21:00:00,0.76077,0.76105,0.76023,0.76105,75200000.0
2008-07-21 21:05:00,0.76102,0.76103,0.76081,0.76089,58000000.0
2008-07-21 21:10:00,0.76097,0.76128,0.76084,0.76128,50000000.0
2008-07-21 21:15:00,0.76145,0.76167,0.76128,0.76141,58000000.0
2008-07-21 21:20:00,0.76149,0.76195,0.76136,0.76195,57400000.0
2008-07-21 21:25:00,0.76191,0.76196,0.76083,0.76196,49600000.0
2008-07-21 21:30:00,0.76199,0.76199,0.7613,0.76144,64000000.0
2008-07-21 21:35:00,0.76144,0.76153,0.7614,0.76141,51200000.0
2008-07-21 21:40:00,0.76141,0.76191,0.7604,0.76177,68800000.0
2008-07-21 21:45:00,0.76183,0.76195,0.76161,0.76165,57600000.0
2008-07-21 21:50:00,0.76186,0.76201,0.76157,0.76194,60200000.0
2008-07-21 21:55:00,0.76192,0.76199,0.76161,0.76181,59200000.0
2008-07-21 22:00:00,0.76165,0.7618,0.76152,0.76173,52800000.0
2008-07-21 22:05:00,0.76182,0.76182,0.76141,0.76174,51200000.0
2008-07-21 22:10:00,0.76158,0.76181,0.76153,0.76165,54400000.0
2008-07-21 22:15:00,0.76187,0.76199,0.76162,0.76175,53200000.0
2008-07-21 22:20:00,0.76182,0.76199,0.76137,0.76173,62400000.0
2008-07-21 22:25:00,0.7617,0.762,0.76154,0.76196,54400000.0
2008-07-21 22:30:00,0.76192,0.76201,0.76133,0.76139,70800000.0
2008-07-21 22:35:00,0.76171,0.76178,0.76138,0.7617,49600000.0
2008-07-21 22:40:00,0.76169,0.76169,0.76104,0.76104,56000000.0
2008-07-21 22:45:00,0.76081,0.76159,0.76081,0.76147,68800000.0
2008-07-21 22:50:00,0.76139,0.76139,0.76071,0.76072,61200000.0
2008-07-21 22:55:00,0.76097,0.76127,0.76021,0.76114,70400000.0
2008-07-21 23:00:00,0.76101,0.76105,0.7605,0.7605,62400000.0
2008-07-21 23:05:00,0.76114,0.76123,0.76049,0.76084,56000000.0
2008-07-21 23:10:00,0.76084,0.76097,0.76027,0.76055,49600000.0
2008-07-21 23:15:00,0.76078,0.76103,0.76036,0.76094,56000000.0
2008-07-21 23:20:00,0.76096,0.76115,0.75986,0.76099,62400000.0
2008-07-21 23:25:00,0.76104,0.76136,0.76098,0.76098,54400000.0
2008-07-21 23:30:00,0.76105,0.76125,0.76098,0.76109,53200000.0
2008-07-21 23:35:00,0.76105,0.76128,0.76093,0.76093,67600000.0
2008-07-21 23:40:00,0.76101,0.76108,0.76097,0.76097,54400000.0
2008-07-21 23:45:00,0.7606,0.76096,0.7604,0.7608,47400000.0
2008-07-21 23:50:00,0.76063,0.76094,0.76053,0.76057,41600000.0
2008-07-21 23:55:00,0.76053,0.76082,0.76053,0.76082,75600000.0
2008-07-22 00:00:00,0.76087,0.76094,0.76073,0.76082,70400000.0
2008-07-22 00:05:00,0.76082,0.76095,0.7608,0.7608,56000000.0
2008-07-22 00:10:00,0.76085,0.76093,0.75981,0.76085,56800000.0
2008-07-22 00:15:00,0.7609,0.76143,0.75997,0.76097,54800000.0
2008-07-22 00:20:00,0.7604,0.76094,0.76033,0.76083,45800000.0
2008-07-22 00:25:00,0.76092,0.76132,0.76092,0.76108,63400000.0
2008-07-22 00:30:00,0.76094,0.76119,0.76087,0.76098,64000000.0
2008-07-22 00:35:00,0.76102,0.76141,0.76102,0.76109,50600000.0
2008-07-22 00:40:00,0.76107,0.76123,0.76093,0.76114,65600000.0
2008-07-22 00:45:00,0.76129,0.76139,0.76104,0.76138,68800000.0
2008-07-22 00:50:00,0.76148,0.76194,0.76142,0.76194,70400000.0
2008-07-22 00:55:00,0.76196,0.76211,0.76136,0.76168,59600000.0
2008-07-22 01:00:00,0.76158,0.76187,0.76158,0.7618,75200000.0
2008-07-22 01:05:00,0.7619,0.76203,0.76173,0.76177,62400000.0
2008-07-22 01:10:00,0.76191,0.76191,0.7612,0.76126,59200000.0
2008-07-22 01:15:00,0.76129,0.76163,0.76129,0.76151,59200000.0
2008-07-22 01:20:00,0.76136,0.76143,0.7611,0.76124,56800000.0
2008-07-22 01:25:00,0.76139,0.76159,0.7612,0.76139,58000000.0
2008-07-22 01:30:00,0.76046,0.76158,0.76046,0.76158,59200000.0
2008-07-22 01:35:00,0.76141,0.76173,0.76051,0.76171,66600000.0
2008-07-22 01:40:00,0.76171,0.76175,0.76127,0.76127,52800000.0
2008-07-22 01:45:00,0.7614,0.76156,0.76091,0.76126,58600000.0
2008-07-22 01:50:00,0.76112,0.76152,0.76112,0.76151,56000000.0
2008-07-22 01:55:00,0.76152,0.76152,0.76087,0.76088,62400000.0
2008-07-22 02:00:00,0.76092,0.76114,0.76092,0.76109,59600000.0
2008-07-22 02:05:00,0.76083,0.76138,0.76083,0.76138,24000000.0
2008-07-22 02:10:00,0.76146,0.76158,0.76118,0.76128,64000000.0
2008-07-22 02:15:00,0.76124,0.76154,0.76124,0.76148,54400000.0
2008-07-22 02:20:00,0.7612,0.76156,0.76104,0.76149,54200000.0
2008-07-22 02:25:00,0.76167,0.76181,0.76149,0.76169,61200000.0
2008-07-22 02:30:00,0.76189,0.76196,0.76129,0.76161,52800000.0
2008-07-22 02:35:00,0.76156,0.76176,0.76102,0.76124,68800000.0
2008-07-22 02:40:00,0.76155,0.76165,0.76139,0.76153,49600000.0
2008-07-22 02:45:00,0.76161,0.76232,0.76094,0.76201,67200000.0
2008-07-22 02:50:00,0.76151,0.76185,0.76114,0.76114,64000000.0
2008-07-22 02:55:00,0.76135,0.76148,0.76105,0.76148,62800000.0
2008-07-22 03:00:00,0.76147,0.76181,0.76128,0.76143,45800000.0
2008-07-22 03:05:00,0.76139,0.76145,0.76087,0.76113,57600000.0
2008-07-22 03:10:00,0.76141,0.76191,0.76109,0.76129,73600000.0
2008-07-22 03:15:00,0.7613,0.7613,0.76096,0.76113,60200000.0
2008-07-22 03:20:00,0.76111,0.76122,0.75997,0.76103,73600000.0
2008-07-22 03:25:00,0.76141,0.76145,0.76093,0.76115,52800000.0
2008-07-22 03:30:00,0.76127,0.76166,0.76127,0.76137,56400000.0
2008-07-22 03:35:00,0.76181,0.76188,0.761,0.76106,33600000.0
2008-07-22 03:40:00,0.76117,0.76156,0.76113,0.76113,35200000.0
2008-07-22 03:45:00,0.76133,0.76136,0.76089,0.76089,68800000.0
2008-07-22 03:50:00,0.76057,0.76106,0.76047,0.76099,64000000.0
2008-07-22 03:55:00,0.76119,0.76131,0.76086,0.76119,61200000.0
2008-07-22 04:00:00,0.761,0.76115,0.76055,0.76084,59200000.0
2008-07-22 04:05:00,0.76083,0.76131,0.76069,0.76131,62800000.0
2008-07-22 04:10:00,0.76145,0.76145,0.76011,0.7611,59200000.0
2008-07-22 04:15:00,0.76099,0.76111,0.76067,0.76107,74000000.0
2008-07-22 04:20:00,0.76102,0.76102,0.76066,0.76081,59600000.0
2008-07-22 04:25:00,0.76084,0.76111,0.76068,0.76103,75200000.0
2008-07-22 04:30:00,0.76059,0.76129,0.76059,0.76119,66000000.0
2008-07-22 04:35:00,0.76123,0.76123,0.76071,0.76108,73600000.0
2008-07-22 04:40:00,0.76114,0.76137,0.76105,0.76118,50600000.0
2008-07-22 04:45:00,0.76121,0.76141,0.76116,0.76137,56000000.0
2008-07-22 04:50:00,0.76132,0.76154,0.76132,0.76135,65600000.0
2008-07-22 04:55:00,0.76132,0.76141,0.7612,0.76128,59200000.0
2008-07-22 05:00:00,0.76128,0.76139,0.76101,0.76128,45800000.0
2008-07-22 05:05:00,0.76121,0.76144,0.76085,0.76112,62400000.0
2008-07-22 05:10:00,0.76102,0.76142,0.76085,0.76134,59200000.0
2008-07-22 05:15:00,0.7614,0.76144,0.76087,0.76131,61800000.0
2008-07-22 05:20:00,0.7615,0.76161,0.76127,0.76133,54400000.0
2008-07-22 05:25:00,0.76133,0.76161,0.76123,0.76161,64000000.0
2008-07-22 05:30:00,0.76164,0.76184,0.76109,0.76155,70400000.0
2008-07-22 05:35:00,0.76159,0.76168,0.76145,0.7615,44800000.0
2008-07-22 05:40:00,0.76139,0.76158,0.76111,0.76147,65600000.0
2008-07-22 05:45:00,0.76095,0.76159,0.76017,0.76117,78400000.0
2008-07-22 05:50:00,0.76153,0.76154,0.76108,0.76108,51200000.0
2008-07-22 05:55:00,0.7612,0.76152,0.76088,0.7613,71600000.0
2008-07-22 06:00:00,0.76148,0.76155,0.76105,0.76142,54400000.0
2008-07-22 06:05:00,0.76182,0.76187,0.76012,0.7612,52800000.0
2008-07-22 06:10:00,0.76095,0.76133,0.76095,0.76119,25600000.0
2008-07-22 06:15:00,0.76127,0.76183,0.76095,0.76147,67200000.0
2008-07-22 06:20:00,0.7613,0.7615,0.76108,0.76144,61200000.0
2008-07-22 06:25:00,0.76136,0.76151,0.76092,0.76097,29200000.0
2008-07-22 06:30:00,0.76085,0.76149,0.76085,0.76148,59200000.0
2008-07-22 06:35:00,0.76148,0.76175,0.76045,0.761,59200000.0
2008-07-22 06:40:00,0.76142,0.7615,0.76116,0.76144,62400000.0
2008-07-22 06:45:00,0.76142,0.76142,0.76116,0.76124,75600000.0
2008-07-22 06:50:00,0.76124,0.76127,0.76086,0.76095,66000000.0
2008-07-22 06:55:00,0.76091,0.7612,0.76057,0.76117,73600000.0
2008-07-22 07:00:00,0.76114,0.76141,0.76085,0.76085,70400000.0
2008-07-22 07:05:00,0.76106,0.76143,0.7607,0.76102,58000000.0
2008-07-22 07:10:00,0.7613,0.76139,0.76101,0.76114,62400000.0
2008-07-22 07:15:00,0.7611,0.7611,0.76059,0.76092,59600000.0
2008-07-22 07:20:00,0.76086,0.76117,0.76071,0.76099,64000000.0
2008-07-22 07:25:00,0.76091,0.761,0.76031,0.7609,67200000.0
2008-07-22 07:30:00,0.76097,0.76108,0.76072,0.76079,71400000.0
2008-07-22 07:35:00,0.76111,0.76123,0.76015,0.76117,62400000.0
2008-07-22 07:40:00,0.76117,0.76129,0.76084,0.76097,69200000.0
2008-07-22 07:45:00,0.76076,0.76103,0.76076,0.76102,54400000.0
2008-07-22 07:50:00,0.76101,0.76116,0.7606,0.76083,57600000.0
2008-07-22 07:55:00,0.76101,0.76142,0.76059,0.76094,67600000.0
2008-07-22 08:00:00,0.76097,0.76168,0.76097,0.76162,62800000.0
2008-07-22 08:05:00,0.76174,0.76197,0.7614,0.76193,68800000.0
2008-07-22 08:10:00,0.76197,0.76197,0.76173,0.76187,67200000.0
2008-07-22 08:15:00,0.76189,0.76275,0.76115,0.76115,59200000.0
2008-07-22 08:20:00,0.76199,0.76199,0.76141,0.76165,65600000.0
2008-07-22 08:25:00,0.7616,0.76173,0.76135,0.76165,60200000.0
2008-07-22 08:30:00,0.76115,0.76231,0.76115,0.76167,52800000.0
2008-07-22 08:35:00,0.76163,0.76185,0.76122,0.76143,88000000.0
2008-07-22 08:40:00,0.76173,0.76207,0.76158,0.76192,70400000.0
2008-07-22 08:45:00,0.76201,0.76213,0.76122,0.76122,101200000.0
2008-07-22 08:50:00,0.76116,0.76121,0.761,0.7612,170400000.0
2008-07-22 08:55:00,0.7613,0.76202,0.7613,0.76171,84200000.0
2008-07-22 09:00:00,0.76164,0.7618,0.76118,0.76125,126400000.0
2008-07-22 09:05:00,0.76119,0.76153,0.76116,0.76146,119400000.0
2008-07-22 09:10:00,0.76145,0.76168,0.76093,0.76133,120000000.0
2008-07-22 09:15:00,0.76164,0.76181,0.76087,0.76091,136000000.0
2008-07-22 09:20:00,0.7614,0.76151,0.76111,0.76151,94400000.0
2008-07-22 09:25:00,0.76149,0.76167,0.76123,0.76141,132800000.0
2008-07-22 09:30:00,0.76149,0.76169,0.76136,0.76152,128000000.0
2008-07-22 09:35:00,0.7615,0.7617,0.7614,0.76157,284800000.0
2008-07-22 09:40:00,0.76175,0.76237,0.76175,0.76234,297000000.0
2008-07-22 09:45:00,0.76232,0.76239,0.76186,0.76225,101600000.0
2008-07-22 09:50:00,0.76221,0.76252,0.76217,0.76252,328400000.0
2008-07-22 09:55:00,0.76258,0.76274,0.76233,0.76274,253200000.0
2008-07-22 10:00:00,0.7629,0.76298,0.76263,0.76272,250000000.0
2008-07-22 10:05:00,0.76268,0.76305,0.76268,0.76301,202400000.0
2008-07-22 10:10:00,0.76301,0.76313,0.76283,0.76293,265200000.0
2008-07-22 10:15:00,0.76321,0.76321,0.76262,0.7627,174800000.0
2008-07-22 10:20:00,0.76273,0.7629,0.76247,0.76272,272400000.0
2008-07-22 10:25:00,0.76281,0.76306,0.76281,0.76305,274000000.0
2008-07-22 10:30:00,0.76304,0.76315,0.76291,0.76308,169600000.0
2008-07-22 10:35:00,0.76315,0.7635,0.76302,0.76343,94800000.0
2008-07-22 10:40:00,0.76332,0.76332,0.76278,0.76323,169000000.0
2008-07-22 10:45:00,0.76336,0.76369,0.76318,0.76319,179200000.0
2008-07-22 10:50:00,0.76317,0.76317,0.7628,0.76295,221200000.0
2008-07-22 10:55:00,0.76299,0.76316,0.76293,0.76314,304000000.0
2008-07-22 11:00:00,0.76317,0.76351,0.76304,0.76317,250000000.0
2008-07-22 11:05:00,0.76313,0.76356,0.76313,0.76345,199400000.0
2008-07-22 11:10:00,0.76339,0.76412,0.7633,0.76412,306000000.0
2008-07-22 11:15:00,0.76419,0.76488,0.76419,0.76488,228800000.0
2008-07-22 11:20:00,0.76474,0.765,0.76442,0.76455,304400000.0
2008-07-22 11:25:00,0.76439,0.7645,0.7642,0.76425,247000000.0
2008-07-22 11:30:00,0.76414,0.76449,0.76378,0.76407,130000000.0
2008-07-22 11:35:00,0.76409,0.76419,0.76399,0.76405,193600000.0
2008-07-22 11:40:00,0.76407,0.76424,0.76379,0.7641,167400000.0
2008-07-22 11:45:00,0.76418,0.76438,0.76417,0.76433,142800000.0
2008-07-22 11:50:00,0.76447,0.76449,0.76425,0.76432,189000000.0
2008-07-22 11:55:00,0.76439,0.76443,0.76424,0.76442,214200000.0
2008-07-22 12:00:00,0.76444,0.76464,0.76436,0.76457,135000000.0
2008-07-22 12:05:00,0.76459,0.76471,0.76404,0.76459,129600000.0
2008-07-22 12:10:00,0.76452,0.76454,0.76384,0.76393,138400000.0
2008-07-22 12:15:00,0.76389,0.76408,0.76382,0.76382,183400000.0
2008-07-22 12:20:00,0.76386,0.76408,0.76375,0.76406,200400000.0
2008-07-22 12:25:00,0.76406,0.76406,0.76259,0.76268,252800000.0
2008-07-22 12:30:00,0.76349,0.76387,0.76235,0.76376,177600000.0
2008-07-22 12:35:00,0.76379,0.76405,0.7634,0.76381,152800000.0
2008-07-22 12:40:00,0.76382,0.76391,0.76337,0.76361,88400000.0
2008-07-22 12:45:00,0.76372,0.76379,0.76331,0.7634,198400000.0
2008-07-22 12:50:00,0.76347,0.76348,0.76262,0.76289,119800000.0
2008-07-22 12:55:00,0.76306,0.76312,0.7627,0.76299,109200000.0
2008-07-22 13:00:00,0.76283,0.76326,0.76271,0.76306,88400000.0
2008-07-22 13:05:00,0.76301,0.7636,0.76301,0.7636,124200000.0
2008-07-22 13:10:00,0.76363,0.76427,0.76363,0.76421,105600000.0
2008-07-22 13:15:00,0.76419,0.76475,0.76394,0.76451,180800000.0
2008-07-22 13:20:00,0.76435,0.76455,0.76413,0.76427,144400000.0
2008-07-22 13:25:00,0.76437,0.76437,0.76399,0.76409,141600000.0
2008-07-22 13:30:00,0.7641,0.76444,0.7641,0.76432,207200000.0
2008-07-22 13:35:00,0.76438,0.76463,0.7639,0.76456,126800000.0
2008-07-22 13:40:00,0.76444,0.76478,0.7643,0.76449,86400000.0
2008-07-22 13:45:00,0.76452,0.76461,0.76425,0.76426,102800000.0
2008-07-22 13:50:00,0.76436,0.76447,0.76391,0.76414,92200000.0
2008-07-22 13:55:00,0.7643,0.76431,0.76359,0.76361,139600000.0
2008-07-22 14:00:00,0.76345,0.76359,0.76276,0.76334,70400000.0
2008-07-22 14:05:00,0.76331,0.76353,0.76319,0.76329,113600000.0
2008-07-22 14:10:00,0.76314,0.76323,0.76282,0.76305,137400000.0
2008-07-22 14:15:00,0.76319,0.76332,0.76287,0.763,91200000.0
2008-07-22 14:20:00,0.763,0.76313,0.76259,0.763,69200000.0
2008-07-22 14:25:00,0.76303,0.76306,0.7625,0.76253,72000000.0
2008-07-22 14:30:00,0.76352,0.76406,0.76316,0.76316,63400000.0
2008-07-22 14:35:00,0.76313,0.76317,0.76294,0.76311,62400000.0
2008-07-22 14:40:00,0.76309,0.76436,0.76309,0.76387,78800000.0
2008-07-22 14:45:00,0.76397,0.76422,0.76391,0.76421,59600000.0
2008-07-22 14:50:00,0.76397,0.76467,0.76397,0.76456,72000000.0
2008-07-22 14:55:00,0.76457,0.76475,0.76432,0.76459,60800000.0
2008-07-22 15:00:00,0.76488,0.76524,0.76445,0.76462,69800000.0
2008-07-22 15:05:00,0.76475,0.76508,0.76445,0.76506,70400000.0
2008-07-22 15:10:00,0.76499,0.76558,0.76489,0.76522,67000000.0
2008-07-22 15:15:00,0.765,0.76556,0.76474,0.76537,72400000.0
2008-07-22 15:20:00,0.76524,0.76533,0.76477,0.76528,69200000.0
2008-07-22 15:25:00,0.76541,0.76557,0.7651,0.76517,62800000.0
2008-07-22 15:30:00,0.76495,0.76553,0.76411,0.76553,62800000.0
2008-07-22 15:35:00,0.76555,0.76557,0.76409,0.76523,72000000.0
2008-07-22 15:40:00,0.76525,0.76563,0.76525,0.76544,82000000.0
2008-07-22 15:45:00,0.76536,0.76562,0.76535,0.76543,76800000.0
2008-07-22 15:50:00,0.76535,0.76536,0.76508,0.76533,65600000.0
2008-07-22 15:55:00,0.76538,0.76588,0.76441,0.76535,75200000.0
2008-07-22 16:00:00,0.76563,0.76604,0.76563,0.76586,59200000.0
2008-07-22 16:05:00,0.76588,0.76621,0.76482,0.7661,70400000.0
2008-07-22 16:10:00,0.76614,0.76627,0.76541,0.76542,67200000.0
2008-07-22 16:15:00,0.76492,0.7657,0.76483,0.76559,69800000.0
2008-07-22 16:20:00,0.76558,0.76573,0.76538,0.76543,68400000.0
2008-07-22 16:25:00,0.76541,0.76558,0.76536,0.76542,75200000.0
2008-07-22 16:30:00,0.76539,0.76615,0.765,0.76615,62800000.0
2008-07-22 16:35:00,0.76608,0.76638,0.76574,0.76631,62400000.0
2008-07-22 16:40:00,0.76642,0.76642,0.76558,0.76586,62400000.0
2008-07-22 16:45:00,0.76585,0.76603,0.76562,0.76586,72000000.0
2008-07-22 16:50:00,0.76567,0.76567,0.76516,0.76544,64000000.0
2008-07-22 16:55:00,0.76529,0.7656,0.76509,0.76542,66000000.0
2008-07-22 17:00:00,0.76553,0.76601,0.76552,0.76557,70400000.0
2008-07-22 17:05:00,0.76563,0.76579,0.76536,0.76546,60200000.0
2008-07-22 17:10:00,0.76548,0.76599,0.76524,0.7656,68800000.0
2008-07-22 17:15:00,0.76563,0.7657,0.7654,0.76561,73400000.0
2008-07-22 17:20:00,0.76552,0.76566,0.76519,0.76531,61800000.0
2008-07-22 17:25:00,0.76527,0.76568,0.76461,0.7654,66600000.0
2008-07-22 17:30:00,0.7654,0.7668,0.7654,0.76642,65000000.0
2008-07-22 17:35:00,0.7665,0.7665,0.76618,0.76631,67600000.0
2008-07-22 17:40:00,0.76645,0.7666,0.76603,0.76611,69600000.0
2008-07-22 17:45:00,0.76614,0.76652,0.76594,0.76615,68000000.0
2008-07-22 17:50:00,0.76593,0.76614,0.76562,0.76564,69200000.0
2008-07-22 17:55:00,0.76587,0.76644,0.76577,0.76613,72000000.0
2008-07-22 18:00:00,0.76612,0.76632,0.76593,0.76605,67200000.0
2008-07-22 18:05:00,0.76607,0.76627,0.76538,0.76584,58600000.0
2008-07-22 18:10:00,0.76599,0.76646,0.76599,0.76621,67600000.0
2008-07-22 18:15:00,0.76621,0.76632,0.76592,0.76632,76000000.0
2008-07-22 18:20:00,0.76649,0.76679,0.7664,0.76676,62400000.0
2008-07-22 18:25:00,0.76671,0.76671,0.7661,0.76632,65600000.0
2008-07-22 18:30:00,0.76592,0.76644,0.76568,0.76613,65600000.0
2008-07-22 18:35:00,0.7661,0.76622,0.76564,0.7662,61200000.0
2008-07-22 18:40:00,0.76616,0.7663,0.76592,0.76617,68200000.0
2008-07-22 18:45:00,0.76626,0.76689,0.76619,0.76686,59200000.0
2008-07-22 18:50:00,0.76667,0.76673,0.76605,0.76614,73600000.0
2008-07-22 18:55:00,0.76602,0.76602,0.76542,0.76547,73600000.0
2008-07-22 19:00:00,0.7654,0.76555,0.76526,0.7655,70400000.0
2008-07-22 19:05:00,0.76541,0.76562,0.76519,0.7654,59200000.0
2008-07-22 19:10:00,0.76535,0.7655,0.7652,0.76531,70400000.0
2008-07-22 19:15:00,0.76537,0.76563,0.76512,0.76552,68800000.0
2008-07-22 19:20:00,0.76545,0.76582,0.76525,0.76559,70800000.0
2008-07-22 19:25:00,0.76565,0.76566,0.76522,0.76527,62400000.0
2008-07-22 19:30:00,0.7654,0.76544,0.76509,0.76515,60800000.0
2008-07-22 19:35:00,0.76538,0.76551,0.765,0.76513,56000000.0
2008-07-22 19:40:00,0.76528,0.76556,0.76524,0.76554,79200000.0
2008-07-22 19:45:00,0.76535,0.76587,0.76532,0.76542,53200000.0
2008-07-22 19:50:00,0.76519,0.76545,0.76508,0.76535,67200000.0
2008-07-22 19:55:00,0.76538,0.76541,0.7646,0.76527,70800000.0
2008-07-22 20:00:00,0.76536,0.76557,0.76516,0.7652,66000000.0
2008-07-22 20:05:00,0.76518,0.76537,0.76509,0.76529,61800000.0
2008-07-22 20:10:00,0.76531,0.76559,0.76484,0.76484,69800000.0
2008-07-22 20:15:00,0.76486,0.76532,0.76439,0.76439,54400000.0
2008-07-22 20:20:00,0.76472,0.76531,0.76472,0.76531,57600000.0
2008-07-22 20:25:00,0.76535,0.76547,0.76477,0.76514,59200000.0
2008-07-22 20:30:00,0.76507,0.76521,0.76475,0.76521,52800000.0
2008-07-22 20:35:00,0.76531,0.76548,0.76515,0.76525,60800000.0
2008-07-22 20:40:00,0.76515,0.76515,0.76473,0.76508,52200000.0
2008-07-22 20:45:00,0.76438,0.76514,0.76435,0.76493,59200000.0
2008-07-22 20:50:00,0.76491,0.76534,0.76491,0.76527,56000000.0
2008-07-22 20:55:00,0.7654,0.7654,0.76389,0.76508,57600000.0
2008-07-22 21:00:00,0.7653,0.76532,0.76495,0.76517,75200000.0
2008-07-22 21:05:00,0.76515,0.7654,0.76508,0.7654,57600000.0
2008-07-22 21:10:00,0.76543,0.76543,0.76491,0.76497,56400000.0
2008-07-22 21:15:00,0.76512,0.76564,0.76499,0.76564,57600000.0
2008-07-22 21:20:00,0.76572,0.76602,0.7656,0.76602,57000000.0
2008-07-22 21:25:00,0.76571,0.76603,0.76474,0.76541,37800000.0
2008-07-22 21:30:00,0.76562,0.76632,0.7655,0.76593,67600000.0
2008-07-22 21:35:00,0.76579,0.76581,0.7651,0.76548,51200000.0
2008-07-22 21:40:00,0.76549,0.7656,0.76442,0.76527,68200000.0
2008-07-22 21:45:00,0.76542,0.76546,0.7652,0.76536,66000000.0
2008-07-22 21:50:00,0.7654,0.7654,0.76507,0.76532,60800000.0
2008-07-22 21:55:00,0.76536,0.7654,0.76476,0.76509,59200000.0
2008-07-22 22:00:00,0.76515,0.76533,0.76511,0.76522,52800000.0
2008-07-22 22:05:00,0.76515,0.76538,0.76488,0.76538,43600000.0
2008-07-22 22:10:00,0.76528,0.76533,0.76495,0.7652,40000000.0
2008-07-22 22:15:00,0.76528,0.76594,0.76528,0.76564,52200000.0
2008-07-22 22:20:00,0.76565,0.76565,0.76515,0.7653,45200000.0
2008-07-22 22:25:00,0.76525,0.76557,0.76516,0.76557,54400000.0
2008-07-22 22:30:00,0.76557,0.76569,0.76539,0.76566,70800000.0
2008-07-22 22:35:00,0.76563,0.76563,0.76514,0.7655,46400000.0
2008-07-22 22:40:00,0.7652,0.76563,0.7652,0.76522,56000000.0
2008-07-22 22:45:00,0.76568,0.76576,0.76534,0.76552,68200000.0
2008-07-22 22:50:00,0.76569,0.76578,0.76546,0.76558,54800000.0
2008-07-22 22:55:00,0.76559,0.7656,0.76415,0.76504,70400000.0
2008-07-22 23:00:00,0.76493,0.76503,0.76436,0.7646,53800000.0
2008-07-22 23:05:00,0.76465,0.7652,0.76465,0.7649,48800000.0
2008-07-22 23:10:00,0.76467,0.76472,0.76411,0.76447,58600000.0
2008-07-22 23:15:00,0.76455,0.76486,0.76442,0.76444,59600000.0
2008-07-22 23:20:00,0.76471,0.76528,0.76407,0.76486,62400000.0
2008-07-22 23:25:00,0.76489,0.76498,0.76476,0.76476,54800000.0
2008-07-22 23:30:00,0.7649,0.76499,0.76445,0.76482,48400000.0
2008-07-22 23:35:00,0.76474,0.76495,0.76471,0.76475,67200000.0
2008-07-22 23:40:00,0.76488,0.76499,0.76451,0.76499,54400000.0
2008-07-22 23:45:00,0.76518,0.76524,0.7648,0.76516,48000000.0
2008-07-22 23:50:00,0.7651,0.7653,0.76489,0.76522,53600000.0
2008-07-22 23:55:00,0.76522,0.76541,0.76428,0.76428,75200000.0
2008-07-23 00:00:00,0.76442,0.76525,0.76442,0.76492,70400000.0
2008-07-23 00:05:00,0.76497,0.76518,0.76465,0.76478,56000000.0
2008-07-23 00:10:00,0.76487,0.76542,0.76378,0.76457,57600000.0
2008-07-23 00:15:00,0.76485,0.76497,0.76387,0.76493,54400000.0
2008-07-23 00:20:00,0.76496,0.76519,0.76462,0.76468,57600000.0
2008-07-23 00:25:00,0.76508,0.7651,0.76463,0.76499,54400000.0
2008-07-23 00:30:00,0.76437,0.76529,0.76437,0.76529,54800000.0
2008-07-23 00:35:00,0.76524,0.76536,0.76489,0.76534,49600000.0
2008-07-23 00:40:00,0.76528,0.76532,0.76494,0.76499,54400000.0
2008-07-23 00:45:00,0.7645,0.76525,0.7645,0.76515,59200000.0
2008-07-23 00:50:00,0.7651,0.7652,0.76486,0.76514,57600000.0
2008-07-23 00:55:00,0.76551,0.76556,0.76439,0.76442,48000000.0
2008-07-23 01:00:00,0.76421,0.76506,0.76421,0.76492,74600000.0
2008-07-23 01:05:00,0.76475,0.7649,0.76439,0.76467,62400000.0
2008-07-23 01:10:00,0.76465,0.76497,0.7645,0.7649,59200000.0
2008-07-23 01:15:00,0.76492,0.76506,0.76457,0.76502,59200000.0
2008-07-23 01:20:00,0.76509,0.76551,0.76509,0.76523,56000000.0
2008-07-23 01:25:00,0.76526,0.76534,0.76493,0.76507,55400000.0
2008-07-23 01:30:00,0.76385,0.76521,0.76385,0.76509,51200000.0
2008-07-23 01:35:00,0.76498,0.76535,0.76416,0.76532,66600000.0
2008-07-23 01:40:00,0.76526,0.76526,0.76457,0.76457,48000000.0
2008-07-23 01:45:00,0.76484,0.76513,0.76462,0.76496,48000000.0
2008-07-23 01:50:00,0.7649,0.76493,0.76441,0.76449,43600000.0
2008-07-23 01:55:00,0.76447,0.76468,0.76415,0.76441,61200000.0
2008-07-23 02:00:00,0.76437,0.76452,0.7642,0.76439,57600000.0
2008-07-23 02:05:00,0.76451,0.76451,0.7639,0.76448,51200000.0
2008-07-23 02:10:00,0.76443,0.7645,0.76383,0.76411,64800000.0
2008-07-23 02:15:00,0.76418,0.76423,0.76355,0.76399,54400000.0
2008-07-23 02:20:00,0.76374,0.76434,0.76374,0.7639,58600000.0
2008-07-23 02:25:00,0.7643,0.76442,0.76413,0.76438,61200000.0
2008-07-23 02:30:00,0.76448,0.76456,0.76436,0.76443,52800000.0
2008-07-23 02:35:00,0.76446,0.7648,0.76446,0.76478,69200000.0
2008-07-23 02:40:00,0.76477,0.7648,0.76441,0.76451,61200000.0
2008-07-23 02:45:00,0.76446,0.76481,0.76345,0.76479,67600000.0
2008-07-23 02:50:00,0.76476,0.76489,0.76464,0.76476,60800000.0
2008-07-23 02:55:00,0.76475,0.76494,0.76459,0.76463,62400000.0
2008-07-23 03:00:00,0.76462,0.7648,0.76441,0.76473,59600000.0
2008-07-23 03:05:00,0.76473,0.7648,0.76415,0.7646,58400000.0
2008-07-23 03:10:00,0.76518,0.76518,0.7643,0.76446,57600000.0
2008-07-23 03:15:00,0.76437,0.76449,0.76383,0.76439,61200000.0
2008-07-23 03:20:00,0.76437,0.76444,0.76301,0.76402,73600000.0
2008-07-23 03:25:00,0.76415,0.7643,0.76359,0.76359,58600000.0
2008-07-23 03:30:00,0.76401,0.7644,0.76386,0.76406,56000000.0
2008-07-23 03:35:00,0.76397,0.76432,0.76393,0.76432,60600000.0
2008-07-23 03:40:00,0.76432,0.76432,0.76379,0.7638,62400000.0
2008-07-23 03:45:00,0.76372,0.76372,0.76315,0.76343,69200000.0
2008-07-23 03:50:00,0.76346,0.76348,0.7626,0.76269,64000000.0
2008-07-23 03:55:00,0.76281,0.76315,0.76265,0.76304,60200000.0
2008-07-23 04:00:00,0.76264,0.76338,0.76264,0.76337,59600000.0
2008-07-23 04:05:00,0.76338,0.76378,0.76263,0.76302,66400000.0
2008-07-23 04:10:00,0.76293,0.76328,0.76198,0.76301,54800000.0
2008-07-23 04:15:00,0.76275,0.7634,0.76275,0.76323,68800000.0
2008-07-23 04:20:00,0.76326,0.76334,0.7626,0.76263,48800000.0
2008-07-23 04:25:00,0.76311,0.76313,0.76266,0.76266,68200000.0
2008-07-23 04:30:00,0.76283,0.76319,0.76282,0.76304,65600000.0
2008-07-23 04:35:00,0.76297,0.76305,0.76261,0.76301,73600000.0
2008-07-23 04:40:00,0.76298,0.76382,0.76298,0.7633,48800000.0
2008-07-23 04:45:00,0.76325,0.76347,0.76307,0.76319,56000000.0
2008-07-23 04:50:00,0.76323,0.76332,0.76252,0.76252,65600000.0
2008-07-23 04:55:00,0.76316,0.76329,0.7628,0.76313,66400000.0
2008-07-23 05:00:00,0.76322,0.76345,0.76288,0.76343,58000000.0
2008-07-23 05:05:00,0.76342,0.76348,0.76304,0.76345,50000000.0
2008-07-23 05:10:00,0.76329,0.76376,0.76309,0.76368,64000000.0
2008-07-23 05:15:00,0.76325,0.76352,0.76325,0.76344,48000000.0
2008-07-23 05:20:00,0.76352,0.76373,0.76303,0.76373,54800000.0
2008-07-23 05:25:00,0.76366,0.76369,0.76343,0.7636,64000000.0
2008-07-23 05:30:00,0.76309,0.76359,0.76309,0.76355,64400000.0
2008-07-23 05:35:00,0.76358,0.7636,0.76314,0.76344,58400000.0
2008-07-23 05:40:00,0.7633,0.76352,0.76308,0.76317,66000000.0
2008-07-23 05:45:00,0.76319,0.76334,0.7628,0.76285,60800000.0
2008-07-23 05:50:00,0.76328,0.76339,0.76305,0.76317,60800000.0
2008-07-23 05:55:00,0.76309,0.76318,0.76286,0.76311,70400000.0
2008-07-23 06:00:00,0.76316,0.76389,0.76276,0.7633,67600000.0
2008-07-23 06:05:00,0.76323,0.76343,0.76179,0.76283,68800000.0
2008-07-23 06:10:00,0.76269,0.76269,0.76211,0.76211,59200000.0
2008-07-23 06:15:00,0.76223,0.76238,0.76208,0.76212,68800000.0
2008-07-23 06:20:00,0.76206,0.76206,0.76156,0.76156,57600000.0
2008-07-23 06:25:00,0.76178,0.76202,0.76128,0.76149,57600000.0
2008-07-23 06:30:00,0.7614,0.76161,0.76077,0.76077,59200000.0
2008-07-23 06:35:00,0.76088,0.76124,0.7601,0.76105,62400000.0
2008-07-23 06:40:00,0.76127,0.76145,0.76113,0.76128,62800000.0
2008-07-23 06:45:00,0.76091,0.76162,0.76091,0.76162,74600000.0
2008-07-23 06:50:00,0.76164,0.76165,0.76125,0.76128,65600000.0
2008-07-23 06:55:00,0.76122,0.76122,0.76077,0.76087,73600000.0
2008-07-23 07:00:00,0.76082,0.76082,0.76025,0.76025,70400000.0
2008-07-23 07:05:00,0.76033,0.76064,0.76009,0.76063,57600000.0
2008-07-23 07:10:00,0.76084,0.76094,0.76048,0.76069,61800000.0
2008-07-23 07:15:00,0.76085,0.76085,0.76019,0.76025,62400000.0
2008-07-23 07:20:00,0.76042,0.7608,0.76035,0.7607,64400000.0
2008-07-23 07:25:00,0.76071,0.76097,0.76058,0.76086,66000000.0
2008-07-23 07:30:00,0.76027,0.76104,0.76027,0.76077,59600000.0
2008-07-23 07:35:00,0.76046,0.76107,0.75962,0.76066,51200000.0
2008-07-23 07:40:00,0.76062,0.76077,0.76034,0.76067,68800000.0
2008-07-23 07:45:00,0.76072,0.76076,0.76025,0.76072,59200000.0
2008-07-23 07:50:00,0.7607,0.76072,0.76036,0.76068,58000000.0
2008-07-23 07:55:00,0.76041,0.76051,0.75981,0.75992,67200000.0
2008-07-23 08:00:00,0.75986,0.76036,0.75986,0.75997,62800000.0
2008-07-23 08:05:00,0.76005,0.76017,0.75974,0.75974,68600000.0
2008-07-23 08:10:00,0.75975,0.76006,0.75966,0.76002,67200000.0
2008-07-23 08:15:00,0.76013,0.76013,0.75903,0.75903,58600000.0
2008-07-23 08:20:00,0.76022,0.76053,0.75984,0.76005,65600000.0
2008-07-23 08:25:00,0.76004,0.76004,0.75932,0.7599,70800000.0
2008-07-23 08:30:00,0.75982,0.76023,0.75981,0.76023,72000000.0
2008-07-23 08:35:00,0.76028,0.7608,0.76021,0.76027,102400000.0
2008-07-23 08:40:00,0.76038,0.76059,0.76011,0.76015,69800000.0
2008-07-23 08:45:00,0.76019,0.7605,0.7595,0.75986,100800000.0
2008-07-23 08:50:00,0.76003,0.76021,0.75973,0.76016,170000000.0
2008-07-23 08:55:00,0.76018,0.76055,0.75979,0.76055,84800000.0
2008-07-23 09:00:00,0.76061,0.76112,0.76046,0.76108,126800000.0
2008-07-23 09:05:00,0.76095,0.76116,0.76054,0.76106,119400000.0
2008-07-23 09:10:00,0.7611,0.76125,0.76048,0.76109,120000000.0
2008-07-23 09:15:00,0.76114,0.76127,0.76061,0.76124,136000000.0
2008-07-23 09:20:00,0.76102,0.76131,0.76085,0.76111,94400000.0
2008-07-23 09:25:00,0.76101,0.76138,0.76066,0.76124,132200000.0
2008-07-23 09:30:00,0.76121,0.76121,0.76072,0.76088,128800000.0
2008-07-23 09:35:00,0.7608,0.76099,0.76051,0.76072,282400000.0
2008-07-23 09:40:00,0.76073,0.76141,0.76073,0.76089,298000000.0
2008-07-23 09:45:00,0.76091,0.76122,0.76091,0.7612,101800000.0
2008-07-23 09:50:00,0.76091,0.76172,0.76073,0.76172,328400000.0
2008-07-23 09:55:00,0.76163,0.76163,0.76137,0.76158,254000000.0
2008-07-23 10:00:00,0.76142,0.76149,0.76103,0.76108,286800000.0
2008-07-23 10:05:00,0.76127,0.76156,0.76127,0.76138,201000000.0
2008-07-23 10:10:00,0.76134,0.76179,0.76103,0.76112,218600000.0
2008-07-23 10:15:00,0.76129,0.76134,0.76109,0.76119,174600000.0
2008-07-23 10:20:00,0.7613,0.76165,0.76118,0.7613,271800000.0
2008-07-23 10:25:00,0.76132,0.76148,0.76127,0.76136,275400000.0
2008-07-23 10:30:00,0.76135,0.76152,0.76107,0.76132,168400000.0
2008-07-23 10:35:00,0.76148,0.76155,0.76095,0.76125,94400000.0
2008-07-23 10:40:00,0.7612,0.76123,0.76097,0.76099,170000000.0
2008-07-23 10:45:00,0.761,0.76101,0.76052,0.7608,179200000.0
2008-07-23 10:50:00,0.76088,0.76112,0.76066,0.76095,218600000.0
2008-07-23 10:55:00,0.76096,0.76103,0.76057,0.76057,303400000.0
2008-07-23 11:00:00,0.7606,0.7606,0.76023,0.76023,251400000.0
2008-07-23 11:05:00,0.76028,0.76116,0.76028,0.7611,197800000.0
2008-07-23 11:10:00,0.76098,0.76103,0.76039,0.7604,305800000.0
2008-07-23 11:15:00,0.76027,0.76044,0.76011,0.76035,227000000.0
2008-07-23 11:20:00,0.76035,0.76035,0.75971,0.76023,303600000.0
2008-07-23 11:25:00,0.76023,0.76023,0.75988,0.75998,248000000.0
2008-07-23 11:30:00,0.75998,0.75999,0.75989,0.75991,129600000.0
2008-07-23 11:35:00,0.75986,0.76007,0.7595,0.75953,193000000.0
2008-07-23 11:40:00,0.75986,0.76037,0.75967,0.75973,168000000.0
2008-07-23 11:45:00,0.75969,0.75969,0.75917,0.75917,142800000.0
2008-07-23 11:50:00,0.75925,0.75925,0.75852,0.75852,188800000.0
2008-07-23 11:55:00,0.7587,0.7588,0.75839,0.75864,214400000.0
2008-07-23 12:00:00,0.75841,0.75901,0.75837,0.75879,133800000.0
2008-07-23 12:05:00,0.75888,0.75888,0.75804,0.75851,129000000.0
2008-07-23 12:10:00,0.75854,0.75884,0.75834,0.75884,137600000.0
2008-07-23 12:15:00,0.75869,0.75876,0.75836,0.75853,184000000.0
2008-07-23 12:20:00,0.75834,0.75891,0.75812,0.75875,200800000.0
2008-07-23 12:25:00,0.75878,0.75931,0.7579,0.75791,252200000.0
2008-07-23 12:30:00,0.75842,0.75883,0.75751,0.75846,177400000.0
2008-07-23 12:35:00,0.75858,0.75899,0.75846,0.75899,151800000.0
2008-07-23 12:40:00,0.75904,0.75926,0.75874,0.75874,88000000.0
2008-07-23 12:45:00,0.75894,0.7591,0.75867,0.75867,198800000.0
2008-07-23 12:50:00,0.75857,0.75891,0.75845,0.75858,120000000.0
2008-07-23 12:55:00,0.75848,0.75881,0.75803,0.75803,108800000.0
2008-07-23 13:00:00,0.75712,0.75846,0.75712,0.75838,88400000.0
2008-07-23 13:05:00,0.75836,0.75866,0.75814,0.75843,124800000.0
2008-07-23 13:10:00,0.75836,0.75869,0.75831,0.75839,106000000.0
2008-07-23 13:15:00,0.75841,0.75871,0.75841,0.75869,180200000.0
2008-07-23 13:20:00,0.75874,0.75889,0.75851,0.75853,144000000.0
2008-07-23 13:25:00,0.75853,0.75889,0.75835,0.75835,140800000.0
2008-07-23 13:30:00,0.75868,0.75889,0.75829,0.75836,206800000.0
2008-07-23 13:35:00,0.75838,0.75844,0.75828,0.75835,126800000.0
2008-07-23 13:40:00,0.75836,0.75836,0.75741,0.75741,86400000.0
2008-07-23 13:45:00,0.75746,0.75769,0.75724,0.75754,101200000.0
2008-07-23 13:50:00,0.75744,0.75744,0.75681,0.75696,92800000.0
2008-07-23 13:55:00,0.75684,0.75713,0.75675,0.75675,140000000.0
2008-07-23 14:00:00,0.75685,0.75685,0.75632,0.75658,69200000.0
2008-07-23 14:05:00,0.75686,0.75703,0.75655,0.75697,114000000.0
2008-07-23 14:10:00,0.75691,0.75691,0.75626,0.75626,137600000.0
2008-07-23 14:15:00,0.75627,0.7566,0.75618,0.75622,91200000.0
2008-07-23 14:20:00,0.7562,0.75712,0.75615,0.75653,70400000.0
2008-07-23 14:25:00,0.75645,0.75653,0.75615,0.75633,72000000.0
2008-07-23 14:30:00,0.75651,0.75689,0.75646,0.75654,64000000.0
2008-07-23 14:35:00,0.75663,0.7569,0.75663,0.75673,62400000.0
2008-07-23 14:40:00,0.75654,0.75663,0.75602,0.75611,78400000.0
2008-07-23 14:45:00,0.75606,0.75643,0.75599,0.75616,59200000.0
2008-07-23 14:50:00,0.7562,0.7562,0.75585,0.75602,72400000.0
2008-07-23 14:55:00,0.75613,0.75645,0.75583,0.75645,61600000.0
2008-07-23 15:00:00,0.75617,0.7565,0.75601,0.75634,70400000.0
2008-07-23 15:05:00,0.75638,0.7569,0.75613,0.75686,69800000.0
2008-07-23 15:10:00,0.75668,0.75694,0.75643,0.75644,67200000.0
2008-07-23 15:15:00,0.75646,0.75663,0.75621,0.75649,72400000.0
2008-07-23 15:20:00,0.75651,0.75668,0.75615,0.75656,68800000.0
2008-07-23 15:25:00,0.75649,0.75693,0.75638,0.75693,62400000.0
2008-07-23 15:30:00,0.75686,0.75703,0.75585,0.75687,62800000.0
2008-07-23 15:35:00,0.75684,0.75714,0.75603,0.75708,72000000.0
2008-07-23 15:40:00,0.75706,0.75756,0.75683,0.75747,81600000.0
2008-07-23 15:45:00,0.75756,0.75767,0.75719,0.75734,76800000.0
2008-07-23 15:50:00,0.75719,0.75719,0.75678,0.75699,66000000.0
2008-07-23 15:55:00,0.75703,0.75717,0.75611,0.75711,74600000.0
2008-07-23 16:00:00,0.75733,0.7574,0.75695,0.75707,58600000.0
2008-07-23 16:05:00,0.75705,0.75727,0.75596,0.75711,70400000.0
2008-07-23 16:10:00,0.75726,0.7574,0.75633,0.75663,67000000.0
2008-07-23 16:15:00,0.75682,0.7574,0.75682,0.75714,70800000.0
2008-07-23 16:20:00,0.7571,0.75806,0.7571,0.758,67200000.0
2008-07-23 16:25:00,0.75799,0.75807,0.75711,0.75721,75600000.0
2008-07-23 16:30:00,0.75733,0.75869,0.75733,0.75843,64400000.0
2008-07-23 16:35:00,0.75839,0.75857,0.75776,0.75776,62400000.0
2008-07-23 16:40:00,0.7578,0.75825,0.75763,0.7579,66000000.0
2008-07-23 16:45:00,0.75794,0.75834,0.7578,0.75812,71400000.0
2008-07-23 16:50:00,0.75794,0.75799,0.75716,0.75758,64000000.0
2008-07-23 16:55:00,0.7576,0.75769,0.75686,0.75686,65600000.0
2008-07-23 17:00:00,0.75689,0.75774,0.75689,0.75771,70400000.0
2008-07-23 17:05:00,0.75793,0.75793,0.75756,0.75787,60800000.0
2008-07-23 17:10:00,0.75773,0.75797,0.75738,0.75755,68200000.0
2008-07-23 17:15:00,0.7577,0.75819,0.7577,0.75796,73600000.0
2008-07-23 17:20:00,0.75812,0.7583,0.75785,0.75787,62400000.0
2008-07-23 17:25:00,0.75783,0.75789,0.75738,0.75767,67200000.0
2008-07-23 17:30:00,0.75775,0.75849,0.75775,0.75849,65600000.0
2008-07-23 17:35:00,0.75845,0.75853,0.75734,0.75734,68000000.0
2008-07-23 17:40:00,0.75742,0.758,0.75735,0.758,69600000.0
2008-07-23 17:45:00,0.75803,0.75828,0.75778,0.75828,69200000.0
2008-07-23 17:50:00,0.75836,0.75859,0.75768,0.75768,68800000.0
2008-07-23 17:55:00,0.75753,0.75794,0.75752,0.75794,72400000.0
2008-07-23 18:00:00,0.75799,0.75817,0.75757,0.75792,67200000.0
2008-07-23 18:05:00,0.75794,0.75794,0.75721,0.75733,58600000.0
2008-07-23 18:10:00,0.75746,0.75799,0.7571,0.75799,66600000.0
2008-07-23 18:15:00,0.758,0.75822,0.75796,0.758,75200000.0
2008-07-23 18:20:00,0.75806,0.75806,0.75771,0.75775,62400000.0
2008-07-23 18:25:00,0.75774,0.75803,0.75736,0.75792,65600000.0
2008-07-23 18:30:00,0.75766,0.75828,0.75729,0.75824,66000000.0
2008-07-23 18:35:00,0.75812,0.75812,0.75783,0.75794,61200000.0
2008-07-23 18:40:00,0.75778,0.75832,0.75767,0.75819,68800000.0
2008-07-23 18:45:00,0.75819,0.75824,0.75793,0.75806,58600000.0
2008-07-23 18:50:00,0.758,0.75819,0.7579,0.75804,57600000.0
2008-07-23 18:55:00,0.75811,0.75853,0.75809,0.75844,73600000.0
2008-07-23 19:00:00,0.75836,0.75853,0.75789,0.75789,70400000.0
2008-07-23 19:05:00,0.75782,0.75836,0.75775,0.75821,59200000.0
2008-07-23 19:10:00,0.75802,0.75806,0.75754,0.75765,70400000.0
2008-07-23 19:15:00,0.7576,0.75808,0.7576,0.7579,69000000.0
2008-07-23 19:20:00,0.75788,0.75796,0.75762,0.75762,70400000.0
2008-07-23 19:25:00,0.75747,0.75814,0.75744,0.75787,62800000.0
2008-07-23 19:30:00,0.7577,0.75808,0.75758,0.75799,48000000.0
2008-07-23 19:35:00,0.75798,0.75806,0.7577,0.75792,74000000.0
2008-07-23 19:40:00,0.75767,0.75801,0.75767,0.75786,78400000.0
2008-07-23 19:45:00,0.75782,0.75794,0.75735,0.75747,64000000.0
2008-07-23 19:50:00,0.75753,0.75759,0.75711,0.75722,67600000.0
2008-07-23 19:55:00,0.75756,0.75839,0.75748,0.75814,70400000.0
2008-07-23 20:00:00,0.75815,0.75815,0.75753,0.75754,65600000.0
2008-07-23 20:05:00,0.7573,0.75827,0.7573,0.75766,62200000.0
2008-07-23 20:10:00,0.75768,0.75794,0.75752,0.75765,67200000.0
2008-07-23 20:15:00,0.75744,0.75819,0.75744,0.75805,58000000.0
2008-07-23 20:20:00,0.75808,0.75839,0.75808,0.75824,57600000.0
2008-07-23 20:25:00,0.75801,0.75825,0.75762,0.75768,53200000.0
2008-07-23 20:30:00,0.75786,0.75818,0.75775,0.75775,45800000.0
2008-07-23 20:35:00,0.7577,0.75804,0.7577,0.75797,60800000.0
2008-07-23 20:40:00,0.758,0.75831,0.75796,0.75811,52800000.0
2008-07-23 20:45:00,0.7581,0.7581,0.75769,0.7577,59200000.0
2008-07-23 20:50:00,0.7576,0.75779,0.75755,0.75755,51200000.0
2008-07-23 20:55:00,0.75755,0.75801,0.75698,0.75782,57600000.0
2008-07-23 21:00:00,0.75794,0.75811,0.7577,0.75802,76800000.0
2008-07-23 21:05:00,0.75804,0.75854,0.75804,0.75842,57000000.0
2008-07-23 21:10:00,0.7583,0.75854,0.75795,0.75795,57600000.0
2008-07-23 21:15:00,0.75792,0.75821,0.75788,0.75801,65600000.0
2008-07-23 21:20:00,0.75803,0.75814,0.75788,0.75814,62800000.0
2008-07-23 21:25:00,0.7582,0.75855,0.75719,0.75835,59200000.0
2008-07-23 21:30:00,0.75839,0.75853,0.75814,0.75833,57000000.0
2008-07-23 21:35:00,0.75832,0.75839,0.75819,0.75819,50600000.0
2008-07-23 21:40:00,0.75823,0.75823,0.75714,0.75793,68800000.0
2008-07-23 21:45:00,0.758,0.75835,0.75786,0.75835,57600000.0
2008-07-23 21:50:00,0.75833,0.75905,0.75822,0.7586,61200000.0
2008-07-23 21:55:00,0.75844,0.75875,0.75822,0.75859,59200000.0
2008-07-23 22:00:00,0.75873,0.75883,0.75821,0.75847,53200000.0
2008-07-23 22:05:00,0.75839,0.7585,0.75806,0.75838,59600000.0
2008-07-23 22:10:00,0.75835,0.75887,0.75828,0.75849,58400000.0
2008-07-23 22:15:00,0.75841,0.75868,0.7584,0.75845,52800000.0
2008-07-23 22:20:00,0.7584,0.7585,0.75808,0.75831,72000000.0
2008-07-23 22:25:00,0.75828,0.75885,0.75828,0.7584,54400000.0
2008-07-23 22:30:00,0.75842,0.75849,0.75821,0.75821,69800000.0
2008-07-23 22:35:00,0.7583,0.75843,0.7581,0.75818,47800000.0
2008-07-23 22:40:00,0.75815,0.75827,0.75763,0.75814,56000000.0
2008-07-23 22:45:00,0.75833,0.75862,0.75817,0.7583,68800000.0
2008-07-23 22:50:00,0.75804,0.75826,0.75776,0.75826,54800000.0
2008-07-23 22:55:00,0.75835,0.75841,0.75674,0.75707,69800000.0
2008-07-23 23:00:00,0.75612,0.75612,0.75001,0.75076,51200000.0
2008-07-23 23:05:00,0.75073,0.75153,0.75073,0.75142,67200000.0
2008-07-23 23:10:00,0.75147,0.75236,0.75147,0.75194,64000000.0
2008-07-23 23:15:00,0.75191,0.7521,0.7513,0.7517,59000000.0
2008-07-23 23:20:00,0.75193,0.75254,0.75133,0.75227,59600000.0
2008-07-23 23:25:00,0.7523,0.75245,0.75165,0.75165,62400000.0
2008-07-23 23:30:00,0.75186,0.75242,0.75186,0.75236,54400000.0
2008-07-23 23:35:00,0.75223,0.75248,0.7521,0.75219,68000000.0
2008-07-23 23:40:00,0.75217,0.75229,0.75202,0.75216,49600000.0
2008-07-23 23:45:00,0.75205,0.75229,0.75171,0.75229,48000000.0
2008-07-23 23:50:00,0.75222,0.75239,0.75187,0.75239,52800000.0
2008-07-23 23:55:00,0.7524,0.75245,0.75204,0.7522,75200000.0
2008-07-24 00:00:00,0.75175,0.752,0.75143,0.75158,70400000.0
2008-07-24 00:05:00,0.75162,0.75162,0.75097,0.75097,56400000.0
2008-07-24 00:10:00,0.75123,0.7518,0.75062,0.75156,56000000.0
2008-07-24 00:15:00,0.75161,0.75223,0.75117,0.75222,53800000.0
2008-07-24 00:20:00,0.75231,0.75231,0.75175,0.75175,58000000.0
2008-07-24 00:25:00,0.75217,0.75273,0.75173,0.75195,65600000.0
2008-07-24 00:30:00,0.75179,0.75196,0.75164,0.75195,64000000.0
2008-07-24 00:35:00,0.75193,0.75233,0.75193,0.75222,57600000.0
2008-07-24 00:40:00,0.75215,0.75267,0.75178,0.75257,65600000.0
2008-07-24 00:45:00,0.75249,0.7527,0.75219,0.75257,76800000.0
2008-07-24 00:50:00,0.75273,0.75285,0.75245,0.75258,69800000.0
2008-07-24 00:55:00,0.75333,0.75335,0.75222,0.75247,59200000.0
2008-07-24 01:00:00,0.75257,0.75273,0.75245,0.75253,75600000.0
2008-07-24 01:05:00,0.75251,0.75276,0.75247,0.75254,62400000.0
2008-07-24 01:10:00,0.75251,0.75307,0.75229,0.75307,67200000.0
2008-07-24 01:15:00,0.75312,0.75318,0.75287,0.75292,60000000.0
2008-07-24 01:20:00,0.75295,0.75306,0.75289,0.75295,56000000.0
2008-07-24 01:25:00,0.75312,0.75318,0.75278,0.75278,56000000.0
2008-07-24 01:30:00,0.75125,0.75266,0.75125,0.75204,58600000.0
2008-07-24 01:35:00,0.75221,0.75233,0.75091,0.75179,67200000.0
2008-07-24 01:40:00,0.75174,0.75225,0.75158,0.75195,41600000.0
2008-07-24 01:45:00,0.75218,0.75246,0.75173,0.75201,59200000.0
2008-07-24 01:50:00,0.7523,0.7524,0.75202,0.75203,56000000.0
2008-07-24 01:55:00,0.75202,0.75228,0.75189,0.75216,61800000.0
2008-07-24 02:00:00,0.75212,0.7523,0.7517,0.7517,40000000.0
2008-07-24 02:05:00,0.75209,0.75221,0.75178,0.75204,56000000.0
2008-07-24 02:10:00,0.75199,0.75208,0.75153,0.75167,63800000.0
2008-07-24 02:15:00,0.75094,0.75199,0.75094,0.75199,54400000.0
2008-07-24 02:20:00,0.7517,0.75212,0.7517,0.75205,53800000.0
2008-07-24 02:25:00,0.75207,0.75219,0.75185,0.75189,60600000.0
2008-07-24 02:30:00,0.75175,0.752,0.75145,0.75145,52800000.0
2008-07-24 02:35:00,0.75156,0.75156,0.75113,0.75146,68800000.0
2008-07-24 02:40:00,0.75179,0.75179,0.75129,0.75132,42600000.0
2008-07-24 02:45:00,0.75138,0.75188,0.75072,0.75131,67200000.0
2008-07-24 02:50:00,0.75162,0.75187,0.75125,0.75187,60800000.0
2008-07-24 02:55:00,0.75191,0.75191,0.75151,0.75151,62400000.0
2008-07-24 03:00:00,0.75095,0.75139,0.75092,0.75129,59200000.0
2008-07-24 03:05:00,0.75123,0.75131,0.7507,0.75087,58400000.0
2008-07-24 03:10:00,0.75076,0.75083,0.75021,0.75041,72000000.0
2008-07-24 03:15:00,0.75037,0.75075,0.75037,0.75063,61200000.0
2008-07-24 03:20:00,0.75056,0.75098,0.74979,0.7507,73600000.0
2008-07-24 03:25:00,0.75078,0.75083,0.74985,0.74985,59200000.0
2008-07-24 03:30:00,0.74993,0.7504,0.74969,0.75038,55400000.0
2008-07-24 03:35:00,0.75037,0.75079,0.75,0.75075,53800000.0
2008-07-24 03:40:00,0.75077,0.75084,0.75052,0.75061,62400000.0
2008-07-24 03:45:00,0.75066,0.75119,0.7506,0.75097,68800000.0
2008-07-24 03:50:00,0.75092,0.75113,0.7508,0.75094,64400000.0
2008-07-24 03:55:00,0.75095,0.75129,0.75064,0.75081,60800000.0
2008-07-24 04:00:00,0.75082,0.7511,0.75035,0.75083,58600000.0
2008-07-24 04:05:00,0.75087,0.75087,0.75026,0.75053,69200000.0
2008-07-24 04:10:00,0.75044,0.75074,0.74948,0.75048,54400000.0
2008-07-24 04:15:00,0.75048,0.75068,0.74992,0.7501,60800000.0
2008-07-24 04:20:00,0.74982,0.75008,0.74937,0.74985,61600000.0
2008-07-24 04:25:00,0.74987,0.74987,0.74913,0.74925,75000000.0
2008-07-24 04:30:00,0.74926,0.74967,0.74919,0.74957,65000000.0
2008-07-24 04:35:00,0.74971,0.74997,0.74958,0.74961,74000000.0
2008-07-24 04:40:00,0.74942,0.74953,0.74931,0.74936,51600000.0
2008-07-24 04:45:00,0.74932,0.74932,0.74906,0.74907,59200000.0
2008-07-24 04:50:00,0.74915,0.74955,0.74909,0.74949,65600000.0
2008-07-24 04:55:00,0.74919,0.74952,0.74919,0.74924,59600000.0
2008-07-24 05:00:00,0.74929,0.7495,0.7489,0.74941,57000000.0
2008-07-24 05:05:00,0.74935,0.74999,0.74924,0.7496,61200000.0
2008-07-24 05:10:00,0.74969,0.74992,0.74936,0.74977,59200000.0
2008-07-24 05:15:00,0.74979,0.75004,0.74966,0.74989,59200000.0
2008-07-24 05:20:00,0.74994,0.75043,0.74991,0.75039,54400000.0
2008-07-24 05:25:00,0.75026,0.75091,0.75021,0.75091,64000000.0
2008-07-24 05:30:00,0.75064,0.75101,0.75009,0.75017,68200000.0
2008-07-24 05:35:00,0.75008,0.75025,0.74925,0.74939,57600000.0
2008-07-24 05:40:00,0.74968,0.75008,0.74964,0.75,65600000.0
2008-07-24 05:45:00,0.75,0.75023,0.74891,0.74987,78800000.0
2008-07-24 05:50:00,0.74999,0.75003,0.7492,0.7492,56000000.0
2008-07-24 05:55:00,0.74985,0.74985,0.74961,0.74974,71200000.0
2008-07-24 06:00:00,0.74931,0.75009,0.74879,0.75002,66400000.0
2008-07-24 06:05:00,0.74998,0.75047,0.74937,0.7504,69200000.0
2008-07-24 06:10:00,0.75038,0.7506,0.7503,0.75039,59600000.0
2008-07-24 06:15:00,0.75062,0.75068,0.75036,0.7505,68800000.0
2008-07-24 06:20:00,0.75044,0.75078,0.75033,0.75059,60200000.0
2008-07-24 06:25:00,0.7505,0.75071,0.75009,0.75045,43200000.0
2008-07-24 06:30:00,0.74995,0.75047,0.74995,0.75025,59200000.0
2008-07-24 06:35:00,0.7503,0.75041,0.74914,0.75021,62400000.0
2008-07-24 06:40:00,0.75041,0.75041,0.74996,0.74996,61800000.0
2008-07-24 06:45:00,0.74983,0.74987,0.7496,0.74972,75200000.0
2008-07-24 06:50:00,0.74972,0.74981,0.74932,0.74938,65600000.0
2008-07-24 06:55:00,0.74955,0.74977,0.74913,0.7495,73600000.0
2008-07-24 07:00:00,0.74969,0.74976,0.74921,0.74931,70400000.0
2008-07-24 07:05:00,0.74932,0.74953,0.7491,0.74928,57000000.0
2008-07-24 07:10:00,0.74926,0.74944,0.74916,0.74917,62800000.0
2008-07-24 07:15:00,0.74912,0.74937,0.74855,0.74935,59600000.0
2008-07-24 07:20:00,0.74942,0.74949,0.74888,0.74902,64400000.0
2008-07-24 07:25:00,0.74892,0.74964,0.74883,0.7495,67600000.0
2008-07-24 07:30:00,0.74924,0.74945,0.74852,0.74908,80200000.0
2008-07-24 07:35:00,0.74932,0.74963,0.74856,0.74955,33600000.0
2008-07-24 07:40:00,0.74951,0.74996,0.74929,0.74996,68200000.0
2008-07-24 07:45:00,0.74988,0.74988,0.74965,0.7497,53200000.0
2008-07-24 07:50:00,0.74969,0.7497,0.74926,0.74949,58000000.0
2008-07-24 07:55:00,0.74937,0.74945,0.74887,0.74931,67200000.0
2008-07-24 08:00:00,0.74929,0.74957,0.74925,0.74943,62400000.0
2008-07-24 08:05:00,0.74944,0.74954,0.7489,0.7489,68800000.0
2008-07-24 08:10:00,0.74895,0.74895,0.74842,0.74854,67200000.0
2008-07-24 08:15:00,0.74872,0.74879,0.74738,0.74738,59200000.0
2008-07-24 08:20:00,0.74876,0.74889,0.74847,0.74855,65000000.0
2008-07-24 08:25:00,0.74856,0.74862,0.74834,0.74835,60800000.0
2008-07-24 08:30:00,0.74832,0.74845,0.74807,0.74807,71400000.0
2008-07-24 08:35:00,0.74816,0.74909,0.74811,0.74884,102400000.0
2008-07-24 08:40:00,0.74885,0.749,0.74847,0.74849,70400000.0
2008-07-24 08:45:00,0.74869,0.74894,0.74865,0.74894,100600000.0
2008-07-24 08:50:00,0.74887,0.74906,0.74843,0.7488,170800000.0
2008-07-24 08:55:00,0.74852,0.74882,0.74798,0.74882,84800000.0
2008-07-24 09:00:00,0.74864,0.74864,0.74828,0.74853,126200000.0
2008-07-24 09:05:00,0.74866,0.74906,0.74843,0.74847,120400000.0
2008-07-24 09:10:00,0.74845,0.74879,0.74789,0.74879,120400000.0
2008-07-24 09:15:00,0.7489,0.7489,0.74769,0.74769,136400000.0
2008-07-24 09:20:00,0.74767,0.74781,0.7472,0.74779,93800000.0
2008-07-24 09:25:00,0.74778,0.74828,0.74766,0.74828,132800000.0
2008-07-24 09:30:00,0.74829,0.74859,0.74818,0.74834,128400000.0
2008-07-24 09:35:00,0.74834,0.74886,0.74834,0.74879,282400000.0
2008-07-24 09:40:00,0.74868,0.74884,0.7481,0.7481,297400000.0
2008-07-24 09:45:00,0.74813,0.74836,0.74795,0.74836,102400000.0
2008-07-24 09:50:00,0.74835,0.74837,0.74777,0.74793,326800000.0
2008-07-24 09:55:00,0.74804,0.74834,0.7478,0.74799,253400000.0
2008-07-24 10:00:00,0.74777,0.74908,0.74777,0.74908,286400000.0
2008-07-24 10:05:00,0.74904,0.74904,0.74843,0.74881,201000000.0
2008-07-24 10:10:00,0.74883,0.74884,0.74847,0.7485,266000000.0
2008-07-24 10:15:00,0.74863,0.74885,0.74833,0.74833,174400000.0
2008-07-24 10:20:00,0.74854,0.74856,0.7481,0.7485,272600000.0
2008-07-24 10:25:00,0.74841,0.74858,0.74825,0.74836,274600000.0
2008-07-24 10:30:00,0.7482,0.74865,0.7482,0.74865,169000000.0
2008-07-24 10:35:00,0.74869,0.74934,0.74856,0.74925,94200000.0
2008-07-24 10:40:00,0.74922,0.7495,0.74922,0.74932,170000000.0
2008-07-24 10:45:00,0.74954,0.74976,0.74925,0.74932,179600000.0
2008-07-24 10:50:00,0.74912,0.74939,0.74899,0.74906,219600000.0
2008-07-24 10:55:00,0.74925,0.74968,0.74909,0.74968,304000000.0
2008-07-24 11:00:00,0.74964,0.74986,0.74958,0.74965,250400000.0
2008-07-24 11:05:00,0.74932,0.75003,0.74932,0.74968,198200000.0
2008-07-24 11:10:00,0.7498,0.7498,0.74914,0.74914,306400000.0
2008-07-24 11:15:00,0.74917,0.74944,0.74909,0.74928,228600000.0
2008-07-24 11:20:00,0.74921,0.74971,0.74894,0.7496,304200000.0
2008-07-24 11:25:00,0.74949,0.74981,0.74932,0.74948,248000000.0
2008-07-24 11:30:00,0.74947,0.75026,0.74947,0.75026,129000000.0
2008-07-24 11:35:00,0.7502,0.75031,0.74947,0.74983,193600000.0
2008-07-24 11:40:00,0.74991,0.74993,0.74971,0.74992,168400000.0
2008-07-24 11:45:00,0.75,0.75017,0.74966,0.74985,141600000.0
2008-07-24 11:50:00,0.74968,0.74968,0.74941,0.74941,188600000.0
2008-07-24 11:55:00,0.74947,0.74961,0.74927,0.74961,215200000.0
2008-07-24 12:00:00,0.74959,0.74976,0.74878,0.74891,134400000.0
2008-07-24 12:05:00,0.74886,0.74925,0.74864,0.74921,129600000.0
2008-07-24 12:10:00,0.74926,0.74941,0.74847,0.74857,138000000.0
2008-07-24 12:15:00,0.74857,0.7497,0.74847,0.74912,184000000.0
2008-07-24 12:20:00,0.74901,0.74907,0.74875,0.74896,199400000.0
2008-07-24 12:25:00,0.74912,0.74927,0.7476,0.74799,252600000.0
2008-07-24 12:30:00,0.74909,0.7493,0.74801,0.74911,181200000.0
2008-07-24 12:35:00,0.74899,0.74973,0.74876,0.74973,152600000.0
2008-07-24 12:40:00,0.74957,0.7498,0.7492,0.74973,88400000.0
2008-07-24 12:45:00,0.74987,0.75002,0.74948,0.74948,198400000.0
2008-07-24 12:50:00,0.74945,0.7497,0.74934,0.74968,120800000.0
2008-07-24 12:55:00,0.74968,0.74968,0.74927,0.74928,108200000.0
2008-07-24 13:00:00,0.74932,0.74988,0.74924,0.74933,87800000.0
2008-07-24 13:05:00,0.74935,0.74983,0.74935,0.74955,125200000.0
2008-07-24 13:10:00,0.74949,0.74956,0.74932,0.74932,105600000.0
2008-07-24 13:15:00,0.74924,0.74925,0.74858,0.74889,180800000.0
2008-07-24 13:20:00,0.74881,0.74898,0.74876,0.74882,132800000.0
2008-07-24 13:25:00,0.74874,0.74899,0.74869,0.74899,141200000.0
2008-07-24 13:30:00,0.749,0.74907,0.74874,0.74891,206400000.0
2008-07-24 13:35:00,0.74859,0.749,0.74849,0.74874,125800000.0
2008-07-24 13:40:00,0.74887,0.74917,0.74874,0.74874,85800000.0
2008-07-24 13:45:00,0.7487,0.74872,0.74827,0.74829,102400000.0
2008-07-24 13:50:00,0.74845,0.74857,0.74803,0.74803,92800000.0
2008-07-24 13:55:00,0.74796,0.74817,0.74781,0.74807,139600000.0
2008-07-24 14:00:00,0.74819,0.74828,0.74784,0.74827,70400000.0
2008-07-24 14:05:00,0.74824,0.74831,0.74802,0.74828,113400000.0
2008-07-24 14:10:00,0.74833,0.74836,0.74821,0.74829,138400000.0
2008-07-24 14:15:00,0.74855,0.74874,0.74795,0.74814,91400000.0
2008-07-24 14:20:00,0.74812,0.74822,0.74792,0.74808,70400000.0
2008-07-24 14:25:00,0.74816,0.74854,0.74786,0.74831,71400000.0
2008-07-24 14:30:00,0.74827,0.74847,0.74804,0.7484,64000000.0
2008-07-24 14:35:00,0.74858,0.74868,0.74823,0.74842,62400000.0
2008-07-24 14:40:00,0.74854,0.74862,0.74816,0.74849,78200000.0
2008-07-24 14:45:00,0.74848,0.74877,0.74847,0.74872,59200000.0
2008-07-24 14:50:00,0.74865,0.74875,0.7485,0.74865,72000000.0
2008-07-24 14:55:00,0.74861,0.74861,0.74826,0.7484,60800000.0
2008-07-24 15:00:00,0.74854,0.74869,0.74836,0.74864,70800000.0
2008-07-24 15:05:00,0.74862,0.7489,0.74813,0.74836,70800000.0
2008-07-24 15:10:00,0.74828,0.74836,0.74751,0.74779,67600000.0
2008-07-24 15:15:00,0.74797,0.74814,0.74756,0.74763,71800000.0
2008-07-24 15:20:00,0.74762,0.74792,0.74708,0.74722,68800000.0
2008-07-24 15:25:00,0.74734,0.74783,0.74733,0.74783,62800000.0
2008-07-24 15:30:00,0.74774,0.74776,0.74659,0.74773,62800000.0
2008-07-24 15:35:00,0.74772,0.74779,0.74669,0.74765,71400000.0
2008-07-24 15:40:00,0.74751,0.74779,0.74739,0.74747,81000000.0
2008-07-24 15:45:00,0.74756,0.74808,0.74756,0.74796,77200000.0
2008-07-24 15:50:00,0.74789,0.74794,0.74725,0.74727,65600000.0
2008-07-24 15:55:00,0.74722,0.74737,0.7462,0.74737,75200000.0
2008-07-24 16:00:00,0.74729,0.74851,0.74729,0.74849,59200000.0
2008-07-24 16:05:00,0.7486,0.74894,0.74752,0.7489,70400000.0
2008-07-24 16:10:00,0.749,0.74924,0.74876,0.74911,67600000.0
2008-07-24 16:15:00,0.74908,0.74912,0.74856,0.74866,70400000.0
2008-07-24 16:20:00,0.74867,0.74884,0.74848,0.74865,68000000.0
2008-07-24 16:25:00,0.74843,0.74864,0.74827,0.74836,75200000.0
2008-07-24 16:30:00,0.74826,0.74833,0.74801,0.74821,59200000.0
2008-07-24 16:35:00,0.74813,0.74825,0.74778,0.74811,62400000.0
2008-07-24 16:40:00,0.74817,0.74837,0.74781,0.74796,62400000.0
2008-07-24 16:45:00,0.74795,0.74862,0.74795,0.74817,72000000.0
2008-07-24 16:50:00,0.7482,0.74909,0.7482,0.74904,64400000.0
2008-07-24 16:55:00,0.74907,0.7495,0.74907,0.74913,65600000.0
2008-07-24 17:00:00,0.74879,0.74937,0.74864,0.74929,70400000.0
2008-07-24 17:05:00,0.74941,0.74956,0.749,0.74949,60800000.0
2008-07-24 17:10:00,0.74947,0.74983,0.74937,0.74983,68800000.0
2008-07-24 17:15:00,0.74977,0.75,0.74972,0.74978,73000000.0
2008-07-24 17:20:00,0.74994,0.75017,0.74977,0.75004,62200000.0
2008-07-24 17:25:00,0.75005,0.75025,0.74973,0.74981,67600000.0
2008-07-24 17:30:00,0.74972,0.75017,0.7497,0.75,65600000.0
2008-07-24 17:35:00,0.74994,0.75034,0.74985,0.75027,67200000.0
2008-07-24 17:40:00,0.75031,0.75036,0.74993,0.75025,68600000.0
2008-07-24 17:45:00,0.75038,0.75038,0.74983,0.74995,68800000.0
2008-07-24 17:50:00,0.74986,0.75043,0.74981,0.74981,68800000.0
2008-07-24 17:55:00,0.74978,0.7501,0.74941,0.74959,72000000.0
2008-07-24 18:00:00,0.74957,0.74957,0.74855,0.74864,67600000.0
2008-07-24 18:05:00,0.7488,0.74959,0.7488,0.74959,59600000.0
2008-07-24 18:10:00,0.74957,0.7498,0.74947,0.7497,67200000.0
2008-07-24 18:15:00,0.74966,0.74969,0.74903,0.74925,75200000.0
2008-07-24 18:20:00,0.74916,0.74983,0.74894,0.74918,62400000.0
2008-07-24 18:25:00,0.74906,0.74969,0.74897,0.74959,65600000.0
2008-07-24 18:30:00,0.74952,0.75022,0.74952,0.74996,66000000.0
2008-07-24 18:35:00,0.7499,0.7499,0.74926,0.7495,60600000.0
2008-07-24 18:40:00,0.74944,0.74948,0.74914,0.74914,69200000.0
2008-07-24 18:45:00,0.74915,0.7496,0.74915,0.74945,59600000.0
2008-07-24 18:50:00,0.7493,0.74938,0.74856,0.74893,73600000.0
2008-07-24 18:55:00,0.74875,0.74924,0.74857,0.74893,73600000.0
2008-07-24 19:00:00,0.74887,0.74928,0.74882,0.74928,70400000.0
2008-07-24 19:05:00,0.7494,0.74943,0.74915,0.74929,58600000.0
2008-07-24 19:10:00,0.74934,0.74946,0.74879,0.74911,70400000.0
2008-07-24 19:15:00,0.74915,0.74943,0.74878,0.74889,68800000.0
2008-07-24 19:20:00,0.74916,0.74934,0.74895,0.74926,69200000.0
2008-07-24 19:25:00,0.74946,0.74953,0.74917,0.74944,62400000.0
2008-07-24 19:30:00,0.74949,0.74985,0.7488,0.74979,60800000.0
2008-07-24 19:35:00,0.74976,0.74979,0.74937,0.74946,73600000.0
2008-07-24 19:40:00,0.7493,0.75016,0.74924,0.74966,78400000.0
2008-07-24 19:45:00,0.74969,0.74979,0.7492,0.74959,64400000.0
2008-07-24 19:50:00,0.74946,0.74963,0.74909,0.74947,67600000.0
2008-07-24 19:55:00,0.74951,0.74994,0.74942,0.74982,70400000.0
2008-07-24 20:00:00,0.7499,0.74993,0.74951,0.74975,65600000.0
2008-07-24 20:05:00,0.74981,0.75045,0.74972,0.75011,62400000.0
2008-07-24 20:10:00,0.74982,0.75021,0.74979,0.75016,64000000.0
2008-07-24 20:15:00,0.75041,0.75069,0.75029,0.75034,46800000.0
2008-07-24 20:20:00,0.75016,0.75019,0.74978,0.74989,57600000.0
2008-07-24 20:25:00,0.74999,0.75022,0.74985,0.75012,52800000.0
2008-07-24 20:30:00,0.75012,0.75016,0.74963,0.74976,53200000.0
2008-07-24 20:35:00,0.74977,0.75003,0.74968,0.74975,51600000.0
2008-07-24 20:40:00,0.74967,0.75002,0.7494,0.75002,48000000.0
2008-07-24 20:45:00,0.75,0.75035,0.74927,0.75035,59200000.0
2008-07-24 20:50:00,0.75027,0.75055,0.75027,0.75052,56000000.0
2008-07-24 20:55:00,0.75063,0.75082,0.74976,0.75072,57600000.0
2008-07-24 21:00:00,0.7507,0.75071,0.75037,0.75044,75600000.0
2008-07-24 21:05:00,0.7504,0.75052,0.75,0.75007,57600000.0
2008-07-24 21:10:00,0.75041,0.7505,0.74993,0.7505,49600000.0
2008-07-24 21:15:00,0.75041,0.7509,0.75024,0.75063,57600000.0
2008-07-24 21:20:00,0.75043,0.75064,0.75036,0.75059,62400000.0
2008-07-24 21:25:00,0.75055,0.75056,0.74947,0.75034,49600000.0
2008-07-24 21:30:00,0.75033,0.75094,0.75033,0.75094,58000000.0
2008-07-24 21:35:00,0.7509,0.75121,0.75086,0.75112,51200000.0
2008-07-24 21:40:00,0.75112,0.75144,0.75016,0.75138,68800000.0
2008-07-24 21:45:00,0.75133,0.75184,0.75109,0.75158,60800000.0
2008-07-24 21:50:00,0.75194,0.75244,0.75186,0.75227,60800000.0
2008-07-24 21:55:00,0.75224,0.75251,0.75184,0.75251,58600000.0
2008-07-24 22:00:00,0.75249,0.75288,0.75229,0.75286,52800000.0
2008-07-24 22:05:00,0.75312,0.75312,0.75288,0.75299,59200000.0
2008-07-24 22:10:00,0.75293,0.75318,0.75293,0.75318,43200000.0
2008-07-24 22:15:00,0.75313,0.75313,0.75259,0.75259,52800000.0
2008-07-24 22:20:00,0.75257,0.7526,0.75199,0.75254,52800000.0
2008-07-24 22:25:00,0.75255,0.75255,0.75223,0.75242,54400000.0
2008-07-24 22:30:00,0.75233,0.75267,0.75233,0.75255,70400000.0
2008-07-24 22:35:00,0.75254,0.75293,0.75228,0.75285,48000000.0
2008-07-24 22:40:00,0.75289,0.75335,0.75276,0.75327,56000000.0
2008-07-24 22:45:00,0.75309,0.75336,0.75296,0.75336,68200000.0
2008-07-24 22:50:00,0.7533,0.75339,0.75301,0.75301,54400000.0
2008-07-24 22:55:00,0.75301,0.75351,0.75226,0.75343,70400000.0
2008-07-24 23:00:00,0.75347,0.75429,0.75347,0.75425,56000000.0
2008-07-24 23:05:00,0.75415,0.75476,0.75415,0.75459,40000000.0
2008-07-24 23:10:00,0.75456,0.75491,0.75454,0.75483,59200000.0
2008-07-24 23:15:00,0.7548,0.7548,0.75383,0.75413,58000000.0
2008-07-24 23:20:00,0.75414,0.75483,0.75354,0.75443,54400000.0
2008-07-24 23:25:00,0.75444,0.75473,0.75439,0.7544,49600000.0
2008-07-24 23:30:00,0.75458,0.75466,0.75427,0.75455,50600000.0
2008-07-24 23:35:00,0.75431,0.75481,0.75431,0.75457,67600000.0
2008-07-24 23:40:00,0.75456,0.75456,0.75404,0.75404,56000000.0
2008-07-24 23:45:00,0.75413,0.75413,0.75376,0.75397,48000000.0
2008-07-24 23:50:00,0.75386,0.75386,0.75345,0.7535,41600000.0
2008-07-24 23:55:00,0.75367,0.75374,0.7535,0.75374,75200000.0
2008-07-25 00:00:00,0.75392,0.75412,0.75375,0.7539,69800000.0
2008-07-25 00:05:00,0.75398,0.75436,0.75386,0.75396,44800000.0
2008-07-25 00:10:00,0.75397,0.75434,0.75327,0.75417,56000000.0
2008-07-25 00:15:00,0.75411,0.75469,0.75344,0.75421,54400000.0
2008-07-25 00:20:00,0.754,0.75491,0.7539,0.75409,57600000.0
2008-07-25 00:25:00,0.75393,0.75433,0.75393,0.75419,64400000.0
2008-07-25 00:30:00,0.75405,0.75436,0.75392,0.75402,64000000.0
2008-07-25 00:35:00,0.75408,0.75435,0.75383,0.75435,61200000.0
2008-07-25 00:40:00,0.7543,0.75432,0.75383,0.75391,66000000.0
2008-07-25 00:45:00,0.75391,0.7542,0.75373,0.75392,69200000.0
2008-07-25 00:50:00,0.75378,0.75413,0.75342,0.75412,69800000.0
2008-07-25 00:55:00,0.75412,0.75434,0.75386,0.75434,59200000.0
2008-07-25 01:00:00,0.75425,0.75465,0.75414,0.75461,75200000.0
2008-07-25 01:05:00,0.75467,0.75468,0.75428,0.75428,62400000.0
2008-07-25 01:10:00,0.75422,0.75442,0.75414,0.75442,59200000.0
2008-07-25 01:15:00,0.75453,0.75453,0.75411,0.75417,59200000.0
2008-07-25 01:20:00,0.75408,0.75408,0.75371,0.75381,56400000.0
2008-07-25 01:25:00,0.75396,0.75403,0.75327,0.75339,49600000.0
2008-07-25 01:30:00,0.75279,0.75399,0.75279,0.75384,59200000.0
2008-07-25 01:35:00,0.75379,0.75387,0.75274,0.75352,67200000.0
2008-07-25 01:40:00,0.75386,0.75391,0.75352,0.75353,43200000.0
2008-07-25 01:45:00,0.75377,0.7538,0.75331,0.75362,59000000.0
2008-07-25 01:50:00,0.75352,0.75379,0.75331,0.75362,56000000.0
2008-07-25 01:55:00,0.7536,0.75378,0.75351,0.75363,61800000.0
2008-07-25 02:00:00,0.75363,0.75363,0.75292,0.75296,51200000.0
2008-07-25 02:05:00,0.75314,0.75314,0.7527,0.75275,58600000.0
2008-07-25 02:10:00,0.75279,0.75279,0.75233,0.75241,64000000.0
2008-07-25 02:15:00,0.75235,0.75252,0.75191,0.75201,54400000.0
2008-07-25 02:20:00,0.75174,0.75211,0.75109,0.75139,57600000.0
2008-07-25 02:25:00,0.75125,0.75184,0.75108,0.75174,60800000.0
2008-07-25 02:30:00,0.7517,0.75177,0.75121,0.75145,53200000.0
2008-07-25 02:35:00,0.7515,0.75192,0.75144,0.75177,68800000.0
2008-07-25 02:40:00,0.75167,0.75177,0.75143,0.75167,62400000.0
2008-07-25 02:45:00,0.75152,0.75268,0.75107,0.75258,67200000.0
2008-07-25 02:50:00,0.75203,0.75212,0.75176,0.75188,61200000.0
2008-07-25 02:55:00,0.75213,0.75223,0.7517,0.75179,62400000.0
2008-07-25 03:00:00,0.75177,0.75242,0.7515,0.75188,62400000.0
2008-07-25 03:05:00,0.75244,0.75253,0.75125,0.75211,59600000.0
2008-07-25 03:10:00,0.75207,0.75211,0.7515,0.75169,60200000.0
2008-07-25 03:15:00,0.7518,0.75298,0.75168,0.75207,60200000.0
2008-07-25 03:20:00,0.75209,0.75257,0.75139,0.75208,73600000.0
2008-07-25 03:25:00,0.7523,0.75261,0.75216,0.7525,59600000.0
2008-07-25 03:30:00,0.75252,0.75252,0.75199,0.75218,55400000.0
2008-07-25 03:35:00,0.75225,0.7523,0.75207,0.75222,54800000.0
2008-07-25 03:40:00,0.75227,0.75247,0.75227,0.75243,62400000.0
2008-07-25 03:45:00,0.75242,0.75242,0.75184,0.75229,68800000.0
2008-07-25 03:50:00,0.75228,0.75244,0.75187,0.75198,64400000.0
2008-07-25 03:55:00,0.75212,0.75252,0.75195,0.75203,56000000.0
2008-07-25 04:00:00,0.75204,0.75223,0.75169,0.75214,58600000.0
2008-07-25 04:05:00,0.7521,0.75212,0.75175,0.75207,54400000.0
2008-07-25 04:10:00,0.7513,0.75195,0.75093,0.75194,22800000.0
2008-07-25 04:15:00,0.75202,0.75205,0.75137,0.75179,66000000.0
2008-07-25 04:20:00,0.75238,0.75248,0.75158,0.75219,62400000.0
2008-07-25 04:25:00,0.75219,0.75242,0.75159,0.75232,75200000.0
2008-07-25 04:30:00,0.75238,0.75249,0.75185,0.75195,66000000.0
2008-07-25 04:35:00,0.75247,0.75257,0.7524,0.75247,73600000.0
2008-07-25 04:40:00,0.75228,0.75247,0.75218,0.75247,51200000.0
2008-07-25 04:45:00,0.75248,0.75255,0.7522,0.75234,64000000.0
2008-07-25 04:50:00,0.75244,0.75244,0.75199,0.75199,65600000.0
2008-07-25 04:55:00,0.75201,0.75232,0.75169,0.75208,62200000.0
2008-07-25 05:00:00,0.75205,0.7522,0.7517,0.75194,58400000.0
2008-07-25 05:05:00,0.75192,0.7522,0.75165,0.75184,62400000.0
2008-07-25 05:10:00,0.75201,0.75213,0.7518,0.75189,59200000.0
2008-07-25 05:15:00,0.75215,0.75262,0.75215,0.75243,44000000.0
2008-07-25 05:20:00,0.75262,0.7528,0.75252,0.7528,46400000.0
2008-07-25 05:25:00,0.75304,0.75327,0.75301,0.75309,64400000.0
2008-07-25 05:30:00,0.7523,0.75314,0.7523,0.75311,62400000.0
2008-07-25 05:35:00,0.75315,0.7533,0.75307,0.75327,57000000.0
2008-07-25 05:40:00,0.75317,0.75356,0.75311,0.75356,51600000.0
2008-07-25 05:45:00,0.75371,0.754,0.75245,0.75331,78400000.0
2008-07-25 05:50:00,0.75319,0.75335,0.75302,0.75318,59200000.0
2008-07-25 05:55:00,0.75328,0.75345,0.75307,0.75322,70400000.0
2008-07-25 06:00:00,0.75334,0.75334,0.75176,0.75275,67200000.0
2008-07-25 06:05:00,0.75273,0.75302,0.75138,0.75263,68800000.0
2008-07-25 06:10:00,0.75261,0.75345,0.7526,0.75331,59200000.0
2008-07-25 06:15:00,0.75302,0.75401,0.75298,0.75385,68800000.0
2008-07-25 06:20:00,0.75358,0.75378,0.75318,0.75361,62400000.0
2008-07-25 06:25:00,0.75343,0.75347,0.75313,0.7533,54400000.0
2008-07-25 06:30:00,0.75332,0.75342,0.75229,0.75229,59000000.0
2008-07-25 06:35:00,0.75254,0.75276,0.75162,0.75239,62400000.0
2008-07-25 06:40:00,0.75242,0.75286,0.75184,0.75279,62400000.0
2008-07-25 06:45:00,0.75289,0.75291,0.75268,0.7527,75200000.0
2008-07-25 06:50:00,0.75272,0.75295,0.75272,0.75288,66000000.0
2008-07-25 06:55:00,0.75293,0.75313,0.75261,0.75264,73000000.0
2008-07-25 07:00:00,0.75254,0.75268,0.75211,0.75247,67200000.0
2008-07-25 07:05:00,0.75246,0.75262,0.75221,0.75255,57600000.0
2008-07-25 07:10:00,0.75256,0.75268,0.75237,0.75253,62800000.0
2008-07-25 07:15:00,0.75261,0.75261,0.75228,0.75241,59200000.0
2008-07-25 07:20:00,0.75226,0.75266,0.75207,0.75266,64400000.0
2008-07-25 07:25:00,0.75265,0.75265,0.75219,0.75242,67200000.0
2008-07-25 07:30:00,0.75239,0.75259,0.75239,0.7524,72400000.0
2008-07-25 07:35:00,0.75256,0.75283,0.75143,0.75252,66600000.0
2008-07-25 07:40:00,0.75245,0.75272,0.75235,0.75251,69200000.0
2008-07-25 07:45:00,0.75249,0.75293,0.75248,0.75288,62400000.0
2008-07-25 07:50:00,0.75296,0.75331,0.75286,0.753,57600000.0
2008-07-25 07:55:00,0.75294,0.75329,0.75285,0.75329,67200000.0
2008-07-25 08:00:00,0.75314,0.75323,0.7527,0.75285,62400000.0
2008-07-25 08:05:00,0.75268,0.75316,0.75248,0.75306,68600000.0
2008-07-25 08:10:00,0.75284,0.75331,0.75271,0.75295,66000000.0
2008-07-25 08:15:00,0.75318,0.75364,0.75256,0.75256,59200000.0
2008-07-25 08:20:00,0.75359,0.75379,0.75344,0.75371,65600000.0
2008-07-25 08:25:00,0.75365,0.75487,0.75365,0.75486,60800000.0
2008-07-25 08:30:00,0.7547,0.75497,0.75448,0.7547,72400000.0
2008-07-25 08:35:00,0.75487,0.75493,0.75437,0.75455,102400000.0
2008-07-25 08:40:00,0.75443,0.75443,0.75412,0.75415,70400000.0
2008-07-25 08:45:00,0.75424,0.75427,0.75313,0.75357,100800000.0
2008-07-25 08:50:00,0.75361,0.75361,0.7528,0.75337,169600000.0
2008-07-25 08:55:00,0.75337,0.75363,0.75302,0.75357,85600000.0
2008-07-25 09:00:00,0.75351,0.75399,0.75351,0.75378,126800000.0
2008-07-25 09:05:00,0.75385,0.7541,0.75378,0.75387,120000000.0
2008-07-25 09:10:00,0.75385,0.75385,0.75325,0.75361,120000000.0
2008-07-25 09:15:00,0.75363,0.7541,0.75335,0.75361,136000000.0
2008-07-25 09:20:00,0.75365,0.75389,0.75348,0.75389,94800000.0
2008-07-25 09:25:00,0.75426,0.75438,0.75394,0.75401,132800000.0
2008-07-25 09:30:00,0.75385,0.75408,0.75343,0.75368,128000000.0
2008-07-25 09:35:00,0.75361,0.75392,0.7536,0.75379,282400000.0
2008-07-25 09:40:00,0.75373,0.75389,0.75356,0.75389,297000000.0
2008-07-25 09:45:00,0.75412,0.75412,0.75327,0.75385,102400000.0
2008-07-25 09:50:00,0.75366,0.75375,0.75293,0.75313,328800000.0
2008-07-25 09:55:00,0.75338,0.75391,0.75338,0.75373,253000000.0
2008-07-25 10:00:00,0.75382,0.75389,0.7531,0.75318,287200000.0
2008-07-25 10:05:00,0.75314,0.75345,0.75301,0.75306,201000000.0
2008-07-25 10:10:00,0.75315,0.75337,0.7527,0.75312,266400000.0
2008-07-25 10:15:00,0.75266,0.75328,0.75266,0.75314,174600000.0
2008-07-25 10:20:00,0.75329,0.75381,0.75328,0.75354,272400000.0
2008-07-25 10:25:00,0.75346,0.75346,0.75302,0.75309,275600000.0
2008-07-25 10:30:00,0.75308,0.75323,0.75284,0.75322,169000000.0
2008-07-25 10:35:00,0.75309,0.75374,0.75302,0.75372,93800000.0
2008-07-25 10:40:00,0.75379,0.75391,0.75345,0.75367,168800000.0
2008-07-25 10:45:00,0.75359,0.75407,0.75341,0.75404,184800000.0
2008-07-25 10:50:00,0.75418,0.75472,0.75418,0.75453,219200000.0
2008-07-25 10:55:00,0.75446,0.75526,0.75439,0.75525,305200000.0
2008-07-25 11:00:00,0.75517,0.75553,0.75516,0.75531,251600000.0
2008-07-25 11:05:00,0.7553,0.75567,0.7553,0.75553,198800000.0
2008-07-25 11:10:00,0.75571,0.75615,0.75553,0.75558,305400000.0
2008-07-25 11:15:00,0.75554,0.75641,0.75544,0.75595,228800000.0
2008-07-25 11:20:00,0.75601,0.75602,0.75574,0.75577,303400000.0
2008-07-25 11:25:00,0.75594,0.75606,0.75484,0.75485,247800000.0
2008-07-25 11:30:00,0.75491,0.75501,0.75467,0.75473,129600000.0
2008-07-25 11:35:00,0.75459,0.7548,0.75418,0.75457,192800000.0
2008-07-25 11:40:00,0.75447,0.75467,0.75415,0.75451,168400000.0
2008-07-25 11:45:00,0.75447,0.75465,0.75432,0.7546,142800000.0
2008-07-25 11:50:00,0.75481,0.75512,0.75479,0.75496,189200000.0
2008-07-25 11:55:00,0.75516,0.75609,0.75487,0.75609,214000000.0
2008-07-25 12:00:00,0.75612,0.75629,0.75582,0.75617,134400000.0
2008-07-25 12:05:00,0.75605,0.75623,0.75533,0.75536,130400000.0
2008-07-25 12:10:00,0.7553,0.75558,0.75514,0.75535,137000000.0
2008-07-25 12:15:00,0.75526,0.75604,0.75517,0.75539,184800000.0
2008-07-25 12:20:00,0.75535,0.75544,0.75498,0.75523,200800000.0
2008-07-25 12:25:00,0.7551,0.75535,0.7537,0.75391,253400000.0
2008-07-25 12:30:00,0.75511,0.75548,0.75411,0.75528,177000000.0
2008-07-25 12:35:00,0.75524,0.75528,0.75449,0.7547,150800000.0
2008-07-25 12:40:00,0.75469,0.75519,0.75469,0.75512,88400000.0
2008-07-25 12:45:00,0.75514,0.75538,0.75511,0.75515,198200000.0
2008-07-25 12:50:00,0.75511,0.75562,0.755,0.75542,120400000.0
2008-07-25 12:55:00,0.75546,0.75559,0.75529,0.75529,108800000.0
2008-07-25 13:00:00,0.75516,0.75537,0.75512,0.75536,88000000.0
2008-07-25 13:05:00,0.75528,0.75541,0.75494,0.75527,124800000.0
2008-07-25 13:10:00,0.75534,0.75571,0.75526,0.75571,106000000.0
2008-07-25 13:15:00,0.75576,0.75586,0.75546,0.75569,180800000.0
2008-07-25 13:20:00,0.75567,0.7558,0.75546,0.75546,144000000.0
2008-07-25 13:25:00,0.75528,0.75567,0.75512,0.75567,141000000.0
2008-07-25 13:30:00,0.75558,0.75563,0.75507,0.75545,205200000.0
2008-07-25 13:35:00,0.75535,0.7554,0.75506,0.75535,126400000.0
2008-07-25 13:40:00,0.75552,0.7557,0.75522,0.7554,86200000.0
2008-07-25 13:45:00,0.7551,0.75562,0.75506,0.75551,102200000.0
2008-07-25 13:50:00,0.75545,0.75591,0.75531,0.75579,92800000.0
2008-07-25 13:55:00,0.75569,0.7557,0.7551,0.75535,139200000.0
2008-07-25 14:00:00,0.7554,0.75542,0.75475,0.75511,70400000.0
2008-07-25 14:05:00,0.75502,0.75519,0.75468,0.75484,114400000.0
2008-07-25 14:10:00,0.75488,0.75488,0.75389,0.75403,138000000.0
2008-07-25 14:15:00,0.7542,0.7544,0.75339,0.75356,91200000.0
2008-07-25 14:20:00,0.75371,0.75411,0.75365,0.75411,69800000.0
2008-07-25 14:25:00,0.75412,0.75442,0.75389,0.75393,72000000.0
2008-07-25 14:30:00,0.75357,0.75402,0.75345,0.75393,63800000.0
2008-07-25 14:35:00,0.75412,0.75482,0.75404,0.75482,62800000.0
2008-07-25 14:40:00,0.75475,0.75488,0.75399,0.75426,78800000.0
2008-07-25 14:45:00,0.75439,0.75457,0.75409,0.7544,58600000.0
2008-07-25 14:50:00,0.75437,0.7547,0.75425,0.75452,72000000.0
2008-07-25 14:55:00,0.75451,0.7547,0.75411,0.7547,61200000.0
2008-07-25 15:00:00,0.75464,0.75467,0.75424,0.75459,70400000.0
2008-07-25 15:05:00,0.75459,0.75467,0.75419,0.75434,70400000.0
2008-07-25 15:10:00,0.75422,0.75434,0.7539,0.75405,67200000.0
2008-07-25 15:15:00,0.75395,0.754,0.75324,0.75329,72400000.0
2008-07-25 15:20:00,0.75359,0.75371,0.75318,0.75365,68800000.0
2008-07-25 15:25:00,0.75386,0.75433,0.75344,0.75426,62400000.0
2008-07-25 15:30:00,0.75435,0.75448,0.75294,0.75414,62400000.0
2008-07-25 15:35:00,0.75403,0.75419,0.75292,0.75381,72000000.0
2008-07-25 15:40:00,0.7537,0.75411,0.75358,0.75403,81400000.0
2008-07-25 15:45:00,0.75401,0.75424,0.75398,0.75416,77200000.0
2008-07-25 15:50:00,0.75407,0.75416,0.75366,0.75396,65600000.0
2008-07-25 15:55:00,0.75386,0.75388,0.75228,0.75309,75000000.0
2008-07-25 16:00:00,0.75323,0.75346,0.75288,0.75324,59600000.0
2008-07-25 16:05:00,0.75341,0.75389,0.75266,0.75322,70200000.0
2008-07-25 16:10:00,0.75332,0.7538,0.75312,0.75376,67600000.0
2008-07-25 16:15:00,0.75376,0.75421,0.75335,0.75415,69800000.0
2008-07-25 16:20:00,0.75406,0.75421,0.75374,0.75387,67200000.0
2008-07-25 16:25:00,0.75365,0.754,0.75346,0.75357,75200000.0
2008-07-25 16:30:00,0.75371,0.75421,0.75371,0.75413,59200000.0
2008-07-25 16:35:00,0.75405,0.75458,0.75394,0.75435,62400000.0
2008-07-25 16:40:00,0.75441,0.75456,0.75418,0.75424,62400000.0
2008-07-25 16:45:00,0.7541,0.75413,0.75309,0.7534,71800000.0
2008-07-25 16:50:00,0.75305,0.75375,0.75305,0.75373,64000000.0
2008-07-25 16:55:00,0.75382,0.75393,0.75326,0.75326,65600000.0
2008-07-25 17:00:00,0.7533,0.75365,0.75314,0.75344,70600000.0
2008-07-25 17:05:00,0.75354,0.75354,0.75324,0.75333,60800000.0
2008-07-25 17:10:00,0.75337,0.75362,0.75303,0.75362,68800000.0
2008-07-25 17:15:00,0.75366,0.75402,0.75366,0.75373,72400000.0
2008-07-25 17:20:00,0.75383,0.75402,0.75337,0.75381,62400000.0
2008-07-25 17:25:00,0.75411,0.75456,0.7536,0.75433,67200000.0
2008-07-25 17:30:00,0.75431,0.75431,0.75357,0.75368,65600000.0
2008-07-25 17:35:00,0.7537,0.75373,0.75311,0.75353,66600000.0
2008-07-25 17:40:00,0.75362,0.75364,0.75335,0.75352,69600000.0
2008-07-25 17:45:00,0.75359,0.75411,0.75337,0.75402,68800000.0
2008-07-25 17:50:00,0.75381,0.75407,0.75378,0.75383,68800000.0
2008-07-25 17:55:00,0.7539,0.75415,0.7538,0.7538,72000000.0
2008-07-25 18:00:00,0.7538,0.75446,0.75333,0.75425,67200000.0
2008-07-25 18:05:00,0.7542,0.75432,0.75388,0.75409,59200000.0
2008-07-25 18:10:00,0.754,0.754,0.75354,0.75393,67200000.0
2008-07-25 18:15:00,0.75386,0.75403,0.75346,0.75355,76000000.0
2008-07-25 18:20:00,0.75348,0.75415,0.75336,0.75415,62400000.0
2008-07-25 18:25:00,0.75422,0.75477,0.75422,0.75467,65600000.0
2008-07-25 18:30:00,0.75452,0.75465,0.75394,0.75433,66000000.0
2008-07-25 18:35:00,0.75444,0.75487,0.75421,0.75484,49600000.0
2008-07-25 18:40:00,0.7551,0.75595,0.75504,0.75564,68600000.0
2008-07-25 18:45:00,0.75562,0.75615,0.75556,0.75599,58600000.0
2008-07-25 18:50:00,0.7559,0.75599,0.75538,0.75553,74000000.0
2008-07-25 18:55:00,0.75547,0.75612,0.75545,0.75558,73600000.0
2008-07-25 19:00:00,0.75564,0.75603,0.75542,0.75564,70800000.0
2008-07-25 19:05:00,0.75572,0.75578,0.75541,0.75578,59200000.0
2008-07-25 19:10:00,0.75572,0.75573,0.75506,0.75537,70400000.0
2008-07-25 19:15:00,0.7556,0.75596,0.75524,0.75566,69200000.0
2008-07-25 19:20:00,0.75568,0.75597,0.75566,0.75584,70400000.0
2008-07-25 19:25:00,0.75591,0.75629,0.75567,0.75621,62800000.0
2008-07-25 19:30:00,0.75621,0.75621,0.7557,0.75591,60200000.0
2008-07-25 19:35:00,0.75558,0.75591,0.75553,0.7559,73600000.0
2008-07-25 19:40:00,0.75583,0.75641,0.75574,0.75634,78800000.0
2008-07-25 19:45:00,0.75629,0.75685,0.75629,0.75683,64400000.0
2008-07-25 19:50:00,0.75681,0.75689,0.75623,0.75629,67200000.0
2008-07-25 19:55:00,0.75644,0.75667,0.75624,0.7563,70800000.0
2008-07-25 20:00:00,0.75628,0.75651,0.75596,0.75622,65000000.0
2008-07-25 20:05:00,0.75606,0.75654,0.75586,0.75619,61800000.0
2008-07-25 20:10:00,0.75612,0.75635,0.75584,0.75629,59600000.0
2008-07-25 20:15:00,0.75634,0.75648,0.75589,0.7561,49600000.0
2008-07-25 20:20:00,0.7559,0.75633,0.75567,0.7563,57600000.0
2008-07-25 20:25:00,0.75624,0.75636,0.75598,0.75621,52800000.0
2008-07-25 20:30:00,0.75643,0.75726,0.75634,0.7571,46400000.0
2008-07-25 20:35:00,0.75709,0.75709,0.75646,0.75648,52800000.0
2008-07-25 20:40:00,0.75623,0.75674,0.7561,0.75653,52800000.0
2008-07-25 20:45:00,0.75647,0.75662,0.75626,0.75648,59200000.0
2008-07-25 20:50:00,0.75652,0.7573,0.75652,0.75707,52800000.0
2008-07-25 20:55:00,0.75705,0.75715,0.75574,0.75667,57600000.0
2008-07-25 21:00:00,0.75677,0.75691,0.75617,0.75627,75200000.0
2008-07-25 21:05:00,0.75658,0.75668,0.7562,0.75627,49600000.0
2008-07-25 21:10:00,0.75626,0.75654,0.75609,0.75653,58000000.0
2008-07-25 21:15:00,0.75654,0.75675,0.7564,0.75652,57600000.0
2008-07-25 21:20:00,0.75658,0.75658,0.75633,0.75652,40000000.0
2008-07-25 21:25:00,0.75642,0.757,0.75531,0.75665,49600000.0
2008-07-25 21:30:00,0.75674,0.7568,0.75655,0.75655,48000000.0
2008-07-25 21:35:00,0.75674,0.75686,0.75665,0.75671,59600000.0
2008-07-25 21:40:00,0.75671,0.75706,0.75565,0.75643,69600000.0
2008-07-25 21:45:00,0.75658,0.75719,0.75658,0.75702,57600000.0
2008-07-25 21:50:00,0.75704,0.75728,0.75676,0.75682,60200000.0
2008-07-25 21:55:00,0.75687,0.75733,0.75672,0.75693,59200000.0
2008-07-25 22:00:00,0.75707,0.75739,0.75698,0.75731,52800000.0
2008-07-25 22:05:00,0.75731,0.75731,0.7569,0.75717,58600000.0
2008-07-25 22:10:00,0.75723,0.75739,0.75711,0.75731,49600000.0
2008-07-25 22:15:00,0.75731,0.7579,0.75729,0.75729,52800000.0
2008-07-25 22:20:00,0.75722,0.7574,0.7565,0.75681,52400000.0
2008-07-25 22:25:00,0.757,0.757,0.75648,0.75654,54400000.0
2008-07-25 22:30:00,0.75656,0.75656,0.75622,0.75632,70400000.0
2008-07-25 22:35:00,0.75635,0.75668,0.75595,0.75616,46400000.0
2008-07-25 22:40:00,0.75625,0.75632,0.75569,0.75572,56000000.0
2008-07-25 22:45:00,0.75598,0.75633,0.75598,0.75612,68200000.0
2008-07-25 22:50:00,0.75596,0.75622,0.75565,0.75589,62800000.0
2008-07-25 22:55:00,0.75598,0.75607,0.75486,0.75586,70800000.0
2008-07-27 23:00:00,0.75597,0.7568,0.75597,0.75665,59200000.0
2008-07-27 23:05:00,0.75608,0.75663,0.75608,0.75615,40000000.0
2008-07-27 23:10:00,0.75648,0.75672,0.75632,0.75643,37800000.0
2008-07-27 23:15:00,0.7563,0.75685,0.75621,0.75625,38400000.0
2008-07-27 23:20:00,0.75678,0.75678,0.75575,0.75626,42000000.0
2008-07-27 23:25:00,0.75632,0.75647,0.75617,0.75623,25600000.0
2008-07-27 23:30:00,0.75627,0.75629,0.75588,0.75606,28800000.0
2008-07-27 23:35:00,0.75652,0.75782,0.75617,0.75638,61000000.0
2008-07-27 23:40:00,0.7563,0.75669,0.7563,0.75664,46400000.0
2008-07-27 23:45:00,0.75674,0.75693,0.75645,0.75646,40000000.0
2008-07-27 23:50:00,0.75638,0.75638,0.75539,0.75588,42000000.0
2008-07-27 23:55:00,0.75599,0.75628,0.75584,0.75606,75200000.0
2008-07-28 00:00:00,0.75619,0.7565,0.75608,0.75612,70800000.0
2008-07-28 00:05:00,0.75628,0.7565,0.75615,0.75623,56000000.0
2008-07-28 00:10:00,0.75637,0.7564,0.75493,0.75578,56000000.0
2008-07-28 00:15:00,0.75565,0.75639,0.75509,0.75595,56000000.0
2008-07-28 00:20:00,0.75579,0.75604,0.75572,0.75588,57600000.0
2008-07-28 00:25:00,0.75581,0.75646,0.75581,0.75641,63400000.0
2008-07-28 00:30:00,0.75618,0.75642,0.75617,0.75618,64000000.0
2008-07-28 00:35:00,0.75641,0.75649,0.75599,0.7563,57600000.0
2008-07-28 00:40:00,0.75619,0.75664,0.75606,0.75656,65000000.0
2008-07-28 00:45:00,0.75637,0.7572,0.75633,0.75688,68200000.0
2008-07-28 00:50:00,0.75686,0.75719,0.75667,0.75719,57400000.0
2008-07-28 00:55:00,0.75725,0.75742,0.75674,0.75707,59200000.0
2008-07-28 01:00:00,0.75693,0.75707,0.75632,0.75644,75600000.0
2008-07-28 01:05:00,0.75652,0.757,0.75609,0.75697,62400000.0
2008-07-28 01:10:00,0.75646,0.75676,0.75646,0.75667,59600000.0
2008-07-28 01:15:00,0.7567,0.75702,0.75654,0.7569,59600000.0
2008-07-28 01:20:00,0.75678,0.75691,0.75657,0.75673,56000000.0
2008-07-28 01:25:00,0.75677,0.75682,0.75629,0.75652,46400000.0
2008-07-28 01:30:00,0.75556,0.75674,0.75556,0.75671,60000000.0
2008-07-28 01:35:00,0.75661,0.7567,0.75558,0.75665,67200000.0
2008-07-28 01:40:00,0.75667,0.75667,0.75614,0.75641,27200000.0
2008-07-28 01:45:00,0.75643,0.75684,0.7563,0.75631,59200000.0
2008-07-28 01:50:00,0.75643,0.75651,0.75625,0.7563,43200000.0
2008-07-28 01:55:00,0.75709,0.75714,0.7562,0.7562,50600000.0
2008-07-28 02:00:00,0.75606,0.75606,0.75563,0.75592,51600000.0
2008-07-28 02:05:00,0.75562,0.75568,0.75537,0.7555,56400000.0
2008-07-28 02:10:00,0.75545,0.75565,0.75532,0.75554,64000000.0
2008-07-28 02:15:00,0.75543,0.75569,0.75509,0.75569,54400000.0
2008-07-28 02:20:00,0.75539,0.75577,0.75528,0.75551,54400000.0
2008-07-28 02:25:00,0.75558,0.75558,0.7553,0.75536,49600000.0
2008-07-28 02:30:00,0.75527,0.7555,0.75524,0.7555,52800000.0
2008-07-28 02:35:00,0.75528,0.75556,0.75515,0.75549,69600000.0
2008-07-28 02:40:00,0.75564,0.75594,0.75537,0.75583,62400000.0
2008-07-28 02:45:00,0.75577,0.7563,0.75473,0.75621,67200000.0
2008-07-28 02:50:00,0.75614,0.75626,0.75578,0.75578,60800000.0
2008-07-28 02:55:00,0.75585,0.75597,0.75562,0.75597,62800000.0
2008-07-28 03:00:00,0.75581,0.75592,0.75535,0.75576,59200000.0
2008-07-28 03:05:00,0.75583,0.75639,0.75578,0.75617,57600000.0
2008-07-28 03:10:00,0.75615,0.75616,0.75595,0.75611,72000000.0
2008-07-28 03:15:00,0.75602,0.75608,0.75573,0.756,61200000.0
2008-07-28 03:20:00,0.75589,0.75632,0.75526,0.75612,73600000.0
2008-07-28 03:25:00,0.75622,0.75661,0.75604,0.75604,59600000.0
2008-07-28 03:30:00,0.75592,0.75608,0.75548,0.75597,56000000.0
2008-07-28 03:35:00,0.75598,0.7563,0.75595,0.75626,38400000.0
2008-07-28 03:40:00,0.75626,0.75631,0.75574,0.75602,62400000.0
2008-07-28 03:45:00,0.75555,0.75604,0.75547,0.75553,69200000.0
2008-07-28 03:50:00,0.75534,0.75539,0.7545,0.75479,63400000.0
2008-07-28 03:55:00,0.75501,0.75532,0.75464,0.7553,60800000.0
2008-07-28 04:00:00,0.75553,0.75564,0.75537,0.75563,46400000.0
2008-07-28 04:05:00,0.75569,0.75574,0.75525,0.75548,62800000.0
2008-07-28 04:10:00,0.7555,0.75599,0.75495,0.75599,59600000.0
2008-07-28 04:15:00,0.75604,0.75604,0.75552,0.75557,53800000.0
2008-07-28 04:20:00,0.7555,0.75577,0.7552,0.75523,36800000.0
2008-07-28 04:25:00,0.75569,0.75572,0.75512,0.75516,43200000.0
2008-07-28 04:30:00,0.75498,0.75611,0.75495,0.75567,70400000.0
2008-07-28 04:35:00,0.75568,0.75573,0.7551,0.75569,73600000.0
2008-07-28 04:40:00,0.75563,0.75589,0.75563,0.7558,38400000.0
2008-07-28 04:45:00,0.75591,0.75591,0.7554,0.75557,68200000.0
2008-07-28 04:50:00,0.75594,0.75607,0.75542,0.75569,65600000.0
2008-07-28 04:55:00,0.75577,0.75627,0.75557,0.75622,62400000.0
2008-07-28 05:00:00,0.75644,0.75644,0.75587,0.75587,46400000.0
2008-07-28 05:05:00,0.75567,0.7559,0.75552,0.75572,62400000.0
2008-07-28 05:10:00,0.7558,0.75584,0.75551,0.75563,59000000.0
2008-07-28 05:15:00,0.75568,0.75588,0.75559,0.75582,59200000.0
2008-07-28 05:20:00,0.75567,0.75595,0.75552,0.75594,53800000.0
2008-07-28 05:25:00,0.75604,0.75611,0.75586,0.75589,51200000.0
2008-07-28 05:30:00,0.75578,0.75593,0.75563,0.7558,71400000.0
2008-07-28 05:35:00,0.75594,0.75606,0.7558,0.75603,45800000.0
2008-07-28 05:40:00,0.75598,0.75633,0.7559,0.75633,66000000.0
2008-07-28 05:45:00,0.75625,0.75625,0.75489,0.75589,65600000.0
2008-07-28 05:50:00,0.75605,0.75624,0.75555,0.75575,54400000.0
2008-07-28 05:55:00,0.75581,0.75642,0.75577,0.75636,70800000.0
2008-07-28 06:00:00,0.75642,0.75648,0.7562,0.75626,53200000.0
2008-07-28 06:05:00,0.75623,0.75638,0.75502,0.75634,68800000.0
2008-07-28 06:10:00,0.75635,0.75664,0.75627,0.7563,59000000.0
2008-07-28 06:15:00,0.75588,0.75668,0.75588,0.75666,69200000.0
2008-07-28 06:20:00,0.7566,0.75665,0.75649,0.75654,38800000.0
2008-07-28 06:25:00,0.75648,0.7569,0.75582,0.7569,57600000.0
2008-07-28 06:30:00,0.75637,0.75676,0.75637,0.75654,59200000.0
2008-07-28 06:35:00,0.75669,0.7572,0.75594,0.75716,62400000.0
2008-07-28 06:40:00,0.75727,0.75742,0.75716,0.7574,53200000.0
2008-07-28 06:45:00,0.75698,0.75754,0.75693,0.7572,75200000.0
2008-07-28 06:50:00,0.75739,0.75751,0.75659,0.75728,64400000.0
2008-07-28 06:55:00,0.75742,0.75742,0.75712,0.75734,48000000.0
2008-07-28 07:00:00,0.75737,0.75745,0.75666,0.75677,70800000.0
2008-07-28 07:05:00,0.75692,0.75721,0.75657,0.757,57600000.0
2008-07-28 07:10:00,0.75712,0.75715,0.75671,0.75677,62200000.0
2008-07-28 07:15:00,0.75672,0.75685,0.75642,0.7565,50600000.0
2008-07-28 07:20:00,0.75687,0.75687,0.75622,0.75678,64000000.0
2008-07-28 07:25:00,0.75681,0.75689,0.75645,0.75658,67200000.0
2008-07-28 07:30:00,0.75638,0.75691,0.7563,0.7563,71800000.0
2008-07-28 07:35:00,0.75663,0.75663,0.75542,0.75655,61800000.0
2008-07-28 07:40:00,0.7566,0.75674,0.75645,0.75666,69200000.0
2008-07-28 07:45:00,0.75678,0.75678,0.75655,0.75665,51200000.0
2008-07-28 07:50:00,0.75663,0.75674,0.75623,0.75661,57600000.0
2008-07-28 07:55:00,0.75641,0.75652,0.7561,0.75635,67200000.0
2008-07-28 08:00:00,0.75637,0.75656,0.75629,0.75656,61800000.0
2008-07-28 08:05:00,0.75673,0.75703,0.75653,0.75689,69200000.0
2008-07-28 08:10:00,0.75683,0.75683,0.75656,0.75681,67600000.0
2008-07-28 08:15:00,0.75693,0.75697,0.75535,0.75535,59200000.0
2008-07-28 08:20:00,0.75659,0.75665,0.75642,0.75663,66000000.0
2008-07-28 08:25:00,0.75651,0.75651,0.75589,0.756,61200000.0
2008-07-28 08:30:00,0.75579,0.75602,0.75579,0.7559,72800000.0
2008-07-28 08:35:00,0.75608,0.75662,0.75599,0.75659,102400000.0
2008-07-28 08:40:00,0.75659,0.75729,0.75658,0.75721,70400000.0
2008-07-28 08:45:00,0.75721,0.75731,0.75698,0.75714,100800000.0
2008-07-28 08:50:00,0.75715,0.75717,0.75674,0.75697,169000000.0
2008-07-28 08:55:00,0.75686,0.75686,0.75624,0.75643,85200000.0
2008-07-28 09:00:00,0.75645,0.75672,0.75601,0.75625,125800000.0
2008-07-28 09:05:00,0.75626,0.75639,0.75618,0.75622,120400000.0
2008-07-28 09:10:00,0.75607,0.75617,0.75561,0.75599,119400000.0
2008-07-28 09:15:00,0.75615,0.7565,0.75604,0.75615,136000000.0
2008-07-28 09:20:00,0.75624,0.75685,0.75613,0.75666,94400000.0
2008-07-28 09:25:00,0.75674,0.75693,0.7566,0.75687,133200000.0
2008-07-28 09:30:00,0.75697,0.75723,0.75685,0.75714,128400000.0
2008-07-28 09:35:00,0.75715,0.75718,0.75688,0.75718,284000000.0
2008-07-28 09:40:00,0.75721,0.75747,0.75718,0.75747,298000000.0
2008-07-28 09:45:00,0.75746,0.75764,0.75726,0.75764,103200000.0
2008-07-28 09:50:00,0.75762,0.75771,0.75741,0.75752,328800000.0
2008-07-28 09:55:00,0.75752,0.75757,0.75682,0.7574,252200000.0
2008-07-28 10:00:00,0.75745,0.75745,0.75705,0.75708,285000000.0
2008-07-28 10:05:00,0.75701,0.75718,0.75676,0.75709,202000000.0
2008-07-28 10:10:00,0.75712,0.75749,0.75704,0.75738,266600000.0
2008-07-28 10:15:00,0.75749,0.75749,0.75661,0.75692,173800000.0
2008-07-28 10:20:00,0.75697,0.75709,0.75659,0.75709,271200000.0
2008-07-28 10:25:00,0.75722,0.75756,0.7572,0.75748,275200000.0
2008-07-28 10:30:00,0.75746,0.75753,0.75708,0.75733,170200000.0
2008-07-28 10:35:00,0.7572,0.75765,0.757,0.75764,94400000.0
2008-07-28 10:40:00,0.75761,0.75761,0.75724,0.75727,169600000.0
2008-07-28 10:45:00,0.75743,0.7579,0.75743,0.75782,186600000.0
2008-07-28 10:50:00,0.75757,0.75757,0.75708,0.75738,219400000.0
2008-07-28 10:55:00,0.75737,0.75737,0.75684,0.75695,303400000.0
2008-07-28 11:00:00,0.75716,0.75742,0.75684,0.75711,251600000.0
2008-07-28 11:05:00,0.75722,0.75767,0.75715,0.75761,198200000.0
2008-07-28 11:10:00,0.75757,0.75809,0.7575,0.75803,304600000.0
2008-07-28 11:15:00,0.75807,0.75835,0.75784,0.75835,228000000.0
2008-07-28 11:20:00,0.75843,0.75868,0.75835,0.75863,303800000.0
2008-07-28 11:25:00,0.75865,0.75869,0.75823,0.75846,248400000.0
2008-07-28 11:30:00,0.75838,0.75844,0.75804,0.75815,130400000.0
2008-07-28 11:35:00,0.75838,0.75867,0.75838,0.75864,192400000.0
2008-07-28 11:40:00,0.75866,0.75871,0.75843,0.75851,168200000.0
2008-07-28 11:45:00,0.75784,0.75861,0.75784,0.75852,141800000.0
2008-07-28 11:50:00,0.7581,0.75858,0.75794,0.75794,189000000.0
2008-07-28 11:55:00,0.75797,0.75843,0.75797,0.75834,215200000.0
2008-07-28 12:00:00,0.75824,0.75868,0.75824,0.75848,134400000.0
2008-07-28 12:05:00,0.75847,0.7587,0.75844,0.75854,130400000.0
2008-07-28 12:10:00,0.75857,0.75865,0.75829,0.75829,137600000.0
2008-07-28 12:15:00,0.75819,0.75819,0.75773,0.75807,184000000.0
2008-07-28 12:20:00,0.75789,0.75831,0.75784,0.75821,200800000.0
2008-07-28 12:25:00,0.75821,0.7584,0.75696,0.75734,252800000.0
2008-07-28 12:30:00,0.7582,0.75877,0.75729,0.75872,177600000.0
2008-07-28 12:35:00,0.75858,0.75862,0.75834,0.75861,152000000.0
2008-07-28 12:40:00,0.7586,0.75863,0.75828,0.75839,87400000.0
2008-07-28 12:45:00,0.75866,0.75895,0.75848,0.75888,197800000.0
2008-07-28 12:50:00,0.75892,0.75929,0.75874,0.75918,119400000.0
2008-07-28 12:55:00,0.75927,0.75948,0.75899,0.75946,107600000.0
2008-07-28 13:00:00,0.75919,0.75928,0.75887,0.7589,87400000.0
2008-07-28 13:05:00,0.75885,0.75904,0.75876,0.75897,126000000.0
2008-07-28 13:10:00,0.75894,0.75908,0.75858,0.75875,105000000.0
2008-07-28 13:15:00,0.75828,0.75928,0.75828,0.75908,181000000.0
2008-07-28 13:20:00,0.75906,0.75912,0.75859,0.75867,144200000.0
2008-07-28 13:25:00,0.7587,0.75889,0.75869,0.75881,141600000.0
2008-07-28 13:30:00,0.75878,0.75896,0.75847,0.75849,206600000.0
2008-07-28 13:35:00,0.75846,0.75904,0.75833,0.75869,126400000.0
2008-07-28 13:40:00,0.75868,0.75871,0.75837,0.75861,86400000.0
2008-07-28 13:45:00,0.75869,0.75888,0.75851,0.75863,102600000.0
2008-07-28 13:50:00,0.75875,0.75891,0.75865,0.75876,92800000.0
2008-07-28 13:55:00,0.75869,0.75895,0.7584,0.75882,139000000.0
2008-07-28 14:00:00,0.75892,0.75914,0.75876,0.75914,70400000.0
2008-07-28 14:05:00,0.75905,0.75929,0.75884,0.75887,113000000.0
2008-07-28 14:10:00,0.75894,0.75973,0.75888,0.75973,137600000.0
2008-07-28 14:15:00,0.75992,0.75992,0.7593,0.7597,91600000.0
2008-07-28 14:20:00,0.75962,0.76019,0.75949,0.76001,71200000.0
2008-07-28 14:25:00,0.76006,0.76075,0.75983,0.7606,72000000.0
2008-07-28 14:30:00,0.7604,0.76053,0.76025,0.76029,64400000.0
2008-07-28 14:35:00,0.76002,0.76051,0.76002,0.76051,63000000.0
2008-07-28 14:40:00,0.76044,0.76052,0.76021,0.76038,78400000.0
2008-07-28 14:45:00,0.7604,0.76042,0.76007,0.76021,58000000.0
2008-07-28 14:50:00,0.7601,0.76026,0.7596,0.76026,71400000.0
2008-07-28 14:55:00,0.7603,0.76047,0.75995,0.76012,60800000.0
2008-07-28 15:00:00,0.7601,0.7601,0.75954,0.75993,70400000.0
2008-07-28 15:05:00,0.75982,0.76038,0.75955,0.76038,70800000.0
2008-07-28 15:10:00,0.76026,0.76032,0.75956,0.75983,67000000.0
2008-07-28 15:15:00,0.75995,0.76014,0.75986,0.75997,72000000.0
2008-07-28 15:20:00,0.76003,0.76069,0.76003,0.76041,69200000.0
2008-07-28 15:25:00,0.76044,0.76079,0.76011,0.76071,62400000.0
2008-07-28 15:30:00,0.7607,0.76077,0.75965,0.76067,62400000.0
2008-07-28 15:35:00,0.7606,0.7606,0.75937,0.76035,72400000.0
2008-07-28 15:40:00,0.76034,0.76046,0.76008,0.76009,81600000.0
2008-07-28 15:45:00,0.75978,0.76064,0.75978,0.7602,76800000.0
2008-07-28 15:50:00,0.7601,0.76059,0.76003,0.76059,66000000.0
2008-07-28 15:55:00,0.76055,0.76055,0.75876,0.75965,75600000.0
2008-07-28 16:00:00,0.75966,0.75966,0.75931,0.75952,59600000.0
2008-07-28 16:05:00,0.75965,0.75973,0.75863,0.75936,70400000.0
2008-07-28 16:10:00,0.75938,0.75971,0.75925,0.75971,67200000.0
2008-07-28 16:15:00,0.75964,0.76006,0.7595,0.75999,70800000.0
2008-07-28 16:20:00,0.75986,0.76064,0.75981,0.76046,66600000.0
2008-07-28 16:25:00,0.76037,0.7609,0.76028,0.76061,74600000.0
2008-07-28 16:30:00,0.76062,0.76074,0.76004,0.76017,57600000.0
2008-07-28 16:35:00,0.76021,0.76023,0.75976,0.75983,62000000.0
2008-07-28 16:40:00,0.75979,0.75979,0.75914,0.75955,68800000.0
2008-07-28 16:45:00,0.7595,0.75971,0.75945,0.75961,72000000.0
2008-07-28 16:50:00,0.75963,0.75972,0.7591,0.75912,64400000.0
2008-07-28 16:55:00,0.75918,0.75944,0.7589,0.75904,65600000.0
2008-07-28 17:00:00,0.75902,0.75943,0.75894,0.7593,70400000.0
2008-07-28 17:05:00,0.75937,0.7595,0.7586,0.75891,69200000.0
2008-07-28 17:10:00,0.75897,0.75922,0.75875,0.75918,68600000.0
2008-07-28 17:15:00,0.75888,0.76006,0.75888,0.75989,73600000.0
2008-07-28 17:20:00,0.76002,0.76015,0.7596,0.75984,62400000.0
2008-07-28 17:25:00,0.75955,0.75971,0.75907,0.7596,67200000.0
2008-07-28 17:30:00,0.75916,0.76001,0.75916,0.75972,65600000.0
2008-07-28 17:35:00,0.75989,0.7602,0.75981,0.7602,66600000.0
2008-07-28 17:40:00,0.76037,0.76094,0.76037,0.76056,68800000.0
2008-07-28 17:45:00,0.76066,0.76107,0.76063,0.76103,68800000.0
2008-07-28 17:50:00,0.76084,0.76124,0.76084,0.76117,68200000.0
2008-07-28 17:55:00,0.76084,0.76158,0.76084,0.76114,72000000.0
2008-07-28 18:00:00,0.76117,0.7614,0.76071,0.76091,67600000.0
2008-07-28 18:05:00,0.76102,0.7612,0.76079,0.76118,59200000.0
2008-07-28 18:10:00,0.76109,0.76129,0.76105,0.76107,67200000.0
2008-07-28 18:15:00,0.76103,0.76128,0.76084,0.76126,75600000.0
2008-07-28 18:20:00,0.76136,0.76138,0.76116,0.76118,61800000.0
2008-07-28 18:25:00,0.7612,0.76132,0.76104,0.76121,65600000.0
2008-07-28 18:30:00,0.76097,0.76139,0.76094,0.76113,65600000.0
2008-07-28 18:35:00,0.76135,0.7616,0.76091,0.76155,48000000.0
2008-07-28 18:40:00,0.76156,0.76168,0.76095,0.76116,68800000.0
2008-07-28 18:45:00,0.76052,0.76154,0.76052,0.76152,59600000.0
2008-07-28 18:50:00,0.76158,0.76177,0.76095,0.76167,73600000.0
2008-07-28 18:55:00,0.76156,0.76175,0.76116,0.76171,73000000.0
2008-07-28 19:00:00,0.76167,0.76172,0.76116,0.76123,70800000.0
2008-07-28 19:05:00,0.76121,0.76132,0.76107,0.76129,59200000.0
2008-07-28 19:10:00,0.7611,0.76119,0.76098,0.76111,70400000.0
2008-07-28 19:15:00,0.7612,0.76144,0.76106,0.76144,68800000.0
2008-07-28 19:20:00,0.76147,0.76211,0.76147,0.76202,70400000.0
2008-07-28 19:25:00,0.76212,0.76259,0.76205,0.76219,62400000.0
2008-07-28 19:30:00,0.76232,0.76234,0.76221,0.76226,60800000.0
2008-07-28 19:35:00,0.76231,0.76257,0.76215,0.76219,56000000.0
2008-07-28 19:40:00,0.76223,0.76248,0.76185,0.76218,78800000.0
2008-07-28 19:45:00,0.76165,0.76247,0.76162,0.76212,63400000.0
2008-07-28 19:50:00,0.76201,0.76218,0.76184,0.76185,67200000.0
2008-07-28 19:55:00,0.76181,0.76183,0.76138,0.76161,70800000.0
2008-07-28 20:00:00,0.7617,0.76182,0.76144,0.76176,65600000.0
2008-07-28 20:05:00,0.76172,0.76184,0.7615,0.76168,62400000.0
2008-07-28 20:10:00,0.76164,0.76183,0.76156,0.76156,65000000.0
2008-07-28 20:15:00,0.76156,0.7617,0.7614,0.76143,48000000.0
2008-07-28 20:20:00,0.76151,0.76165,0.76135,0.76157,58400000.0
2008-07-28 20:25:00,0.76167,0.76169,0.76135,0.76147,57600000.0
2008-07-28 20:30:00,0.76142,0.76178,0.76109,0.76161,46400000.0
2008-07-28 20:35:00,0.76139,0.76175,0.76127,0.76156,61600000.0
2008-07-28 20:40:00,0.76155,0.76187,0.76112,0.76187,46800000.0
2008-07-28 20:45:00,0.76175,0.76191,0.76159,0.76176,59600000.0
2008-07-28 20:50:00,0.7617,0.76206,0.7617,0.76181,53200000.0
2008-07-28 20:55:00,0.76158,0.76188,0.76071,0.76173,58000000.0
2008-07-28 21:00:00,0.76163,0.76179,0.76147,0.76166,75600000.0
2008-07-28 21:05:00,0.76151,0.76187,0.76146,0.76187,57600000.0
2008-07-28 21:10:00,0.76155,0.76192,0.76148,0.76177,57600000.0
2008-07-28 21:15:00,0.76178,0.76179,0.7613,0.76151,57000000.0
2008-07-28 21:20:00,0.76156,0.76162,0.76117,0.76149,40000000.0
2008-07-28 21:25:00,0.76197,0.762,0.76147,0.76159,36800000.0
2008-07-28 21:30:00,0.76151,0.76151,0.76098,0.76107,57000000.0
2008-07-28 21:35:00,0.76099,0.7613,0.76099,0.76123,30400000.0
2008-07-28 21:40:00,0.76112,0.76213,0.76003,0.76212,70400000.0
2008-07-28 21:45:00,0.76092,0.76156,0.76075,0.76115,44800000.0
2008-07-28 21:50:00,0.76142,0.76142,0.76066,0.76079,60200000.0
2008-07-28 21:55:00,0.76097,0.76108,0.76053,0.76108,59200000.0
2008-07-28 22:00:00,0.76107,0.76108,0.76049,0.76078,31800000.0
2008-07-28 22:05:00,0.76107,0.76118,0.7606,0.76104,59200000.0
2008-07-28 22:10:00,0.76119,0.76123,0.76077,0.76109,48000000.0
2008-07-28 22:15:00,0.76109,0.76113,0.76081,0.76102,43200000.0
2008-07-28 22:20:00,0.76081,0.76096,0.76051,0.76064,44800000.0
2008-07-28 22:25:00,0.76077,0.76093,0.76033,0.76091,55200000.0
2008-07-28 22:30:00,0.76092,0.76103,0.76075,0.76089,70400000.0
2008-07-28 22:35:00,0.761,0.76106,0.76065,0.76086,51200000.0
2008-07-28 22:40:00,0.76084,0.76132,0.76068,0.76068,54400000.0
2008-07-28 22:45:00,0.76058,0.76087,0.76053,0.76078,68800000.0
2008-07-28 22:50:00,0.76077,0.76098,0.76057,0.76091,61800000.0
2008-07-28 22:55:00,0.76077,0.76121,0.76002,0.76097,70800000.0
2008-07-28 23:00:00,0.76082,0.76177,0.76082,0.7617,50600000.0
2008-07-28 23:05:00,0.76151,0.76184,0.76145,0.76147,57600000.0
2008-07-28 23:10:00,0.76156,0.76169,0.76129,0.76153,60000000.0
2008-07-28 23:15:00,0.7617,0.76187,0.76117,0.76154,56000000.0
2008-07-28 23:20:00,0.76163,0.76186,0.76077,0.76165,54800000.0
2008-07-28 23:25:00,0.76145,0.76157,0.76128,0.76129,43200000.0
2008-07-28 23:30:00,0.76161,0.76161,0.76122,0.76133,40000000.0
2008-07-28 23:35:00,0.76129,0.76138,0.76075,0.76098,67200000.0
2008-07-28 23:40:00,0.76101,0.76109,0.76071,0.76083,43600000.0
2008-07-28 23:45:00,0.76096,0.76102,0.76075,0.76078,48000000.0
2008-07-28 23:50:00,0.76066,0.76118,0.76055,0.76118,42000000.0
2008-07-28 23:55:00,0.76083,0.76089,0.7602,0.76085,75200000.0
2008-07-29 00:00:00,0.76089,0.76089,0.76063,0.76071,57600000.0
2008-07-29 00:05:00,0.76067,0.76074,0.76038,0.76048,54400000.0
2008-07-29 00:10:00,0.76066,0.76073,0.75961,0.76051,37200000.0
2008-07-29 00:15:00,0.76049,0.76078,0.75911,0.76014,35600000.0
2008-07-29 00:20:00,0.7605,0.7605,0.76035,0.76035,22400000.0
2008-07-29 00:25:00,0.76013,0.76066,0.76013,0.76059,64000000.0
2008-07-29 00:30:00,0.76045,0.76072,0.7604,0.76058,52800000.0
2008-07-29 00:35:00,0.76061,0.76074,0.76051,0.76074,35200000.0
2008-07-29 00:40:00,0.76073,0.76139,0.76058,0.7613,62000000.0
2008-07-29 00:45:00,0.76058,0.76085,0.7598,0.76051,70400000.0
2008-07-29 00:50:00,0.76059,0.76135,0.76013,0.76018,64000000.0
2008-07-29 00:55:00,0.76041,0.7611,0.76031,0.76107,62400000.0
2008-07-29 01:00:00,0.7599,0.76118,0.7599,0.76113,60200000.0
2008-07-29 01:05:00,0.76045,0.76071,0.76037,0.7607,49600000.0
2008-07-29 01:10:00,0.76119,0.76123,0.76047,0.76058,51200000.0
2008-07-29 01:15:00,0.76067,0.76082,0.7604,0.7608,59200000.0
2008-07-29 01:20:00,0.76061,0.76136,0.76048,0.76076,62400000.0
2008-07-29 01:25:00,0.76063,0.76102,0.76054,0.76102,42600000.0
2008-07-29 01:30:00,0.76023,0.76144,0.76023,0.76077,59200000.0
2008-07-29 01:35:00,0.76081,0.76112,0.75997,0.76101,67200000.0
2008-07-29 01:40:00,0.76103,0.76107,0.76069,0.76085,49600000.0
2008-07-29 01:45:00,0.76124,0.76142,0.76098,0.76142,59400000.0
2008-07-29 01:50:00,0.76164,0.76232,0.76162,0.76203,55400000.0
2008-07-29 01:55:00,0.76191,0.76204,0.76172,0.76187,61800000.0
2008-07-29 02:00:00,0.76186,0.76203,0.76178,0.76178,42000000.0
2008-07-29 02:05:00,0.76213,0.7622,0.76189,0.76202,41600000.0
2008-07-29 02:10:00,0.76207,0.76221,0.76172,0.76221,52800000.0
2008-07-29 02:15:00,0.76225,0.76279,0.76225,0.76243,54400000.0
2008-07-29 02:20:00,0.76239,0.76274,0.76219,0.76234,51200000.0
2008-07-29 02:25:00,0.76232,0.76232,0.76177,0.76216,70400000.0
2008-07-29 02:30:00,0.76212,0.76255,0.76204,0.76254,52800000.0
2008-07-29 02:35:00,0.76259,0.76259,0.7619,0.76228,56000000.0
2008-07-29 02:40:00,0.76229,0.76249,0.76218,0.76233,62800000.0
2008-07-29 02:45:00,0.76171,0.76219,0.76089,0.76215,67200000.0
2008-07-29 02:50:00,0.76186,0.76223,0.76182,0.76221,60800000.0
2008-07-29 02:55:00,0.76208,0.76214,0.7614,0.76196,62400000.0
2008-07-29 03:00:00,0.76198,0.762,0.76136,0.76165,62400000.0
2008-07-29 03:05:00,0.76189,0.76232,0.76137,0.76171,59600000.0
2008-07-29 03:10:00,0.76182,0.76205,0.76173,0.76197,56000000.0
2008-07-29 03:15:00,0.76209,0.76237,0.76206,0.76228,61200000.0
2008-07-29 03:20:00,0.76194,0.76223,0.76115,0.76219,73600000.0
2008-07-29 03:25:00,0.76219,0.76235,0.76186,0.76201,59200000.0
2008-07-29 03:30:00,0.76175,0.76273,0.76175,0.7627,56000000.0
2008-07-29 03:35:00,0.76267,0.76271,0.76209,0.76209,51600000.0
2008-07-29 03:40:00,0.76217,0.76229,0.76157,0.76165,61800000.0
2008-07-29 03:45:00,0.7618,0.76181,0.76135,0.76148,57000000.0
2008-07-29 03:50:00,0.76178,0.76194,0.76157,0.76162,48800000.0
2008-07-29 03:55:00,0.76172,0.76173,0.76063,0.7607,60800000.0
2008-07-29 04:00:00,0.76087,0.76102,0.7605,0.76058,59600000.0
2008-07-29 04:05:00,0.76093,0.76113,0.76063,0.76102,62400000.0
2008-07-29 04:10:00,0.76102,0.76108,0.75995,0.76096,54400000.0
2008-07-29 04:15:00,0.76077,0.7608,0.76047,0.76077,69200000.0
2008-07-29 04:20:00,0.76092,0.7613,0.76062,0.761,61200000.0
2008-07-29 04:25:00,0.76106,0.76116,0.76072,0.76101,44800000.0
2008-07-29 04:30:00,0.76083,0.76108,0.76055,0.76099,54400000.0
2008-07-29 04:35:00,0.76058,0.7613,0.76058,0.7613,62400000.0
2008-07-29 04:40:00,0.76125,0.76127,0.76073,0.76073,51200000.0
2008-07-29 04:45:00,0.76068,0.76085,0.7603,0.76081,59200000.0
2008-07-29 04:50:00,0.76055,0.76092,0.76042,0.76049,65600000.0
2008-07-29 04:55:00,0.76078,0.76086,0.76024,0.7604,67200000.0
2008-07-29 05:00:00,0.76058,0.76062,0.76045,0.76046,34600000.0
2008-07-29 05:05:00,0.76031,0.76066,0.76025,0.76057,62400000.0
2008-07-29 05:10:00,0.76057,0.76057,0.7598,0.76034,58600000.0
2008-07-29 05:15:00,0.76034,0.76051,0.75995,0.76031,65600000.0
2008-07-29 05:20:00,0.7603,0.7603,0.75999,0.76004,54800000.0
2008-07-29 05:25:00,0.76015,0.76028,0.75981,0.76028,53200000.0
2008-07-29 05:30:00,0.76009,0.76089,0.76008,0.76085,51200000.0
2008-07-29 05:35:00,0.76029,0.76061,0.76024,0.7606,46400000.0
2008-07-29 05:40:00,0.76056,0.76086,0.76055,0.76058,65600000.0
2008-07-29 05:45:00,0.7605,0.76077,0.75963,0.76067,79200000.0
2008-07-29 05:50:00,0.76074,0.76075,0.76062,0.76068,49600000.0
2008-07-29 05:55:00,0.76067,0.76111,0.76028,0.76075,62400000.0
2008-07-29 06:00:00,0.76024,0.76097,0.75996,0.76068,59200000.0
2008-07-29 06:05:00,0.76072,0.76077,0.75953,0.76077,69600000.0
2008-07-29 06:10:00,0.76084,0.76093,0.76026,0.76026,48000000.0
2008-07-29 06:15:00,0.76045,0.76088,0.76032,0.76067,68800000.0
2008-07-29 06:20:00,0.76073,0.7608,0.76026,0.76064,62400000.0
2008-07-29 06:25:00,0.76054,0.76055,0.76017,0.76029,43200000.0
2008-07-29 06:30:00,0.76046,0.76051,0.76021,0.76033,59200000.0
2008-07-29 06:35:00,0.76007,0.76039,0.75912,0.7597,62800000.0
2008-07-29 06:40:00,0.76032,0.76041,0.75971,0.76024,62800000.0
2008-07-29 06:45:00,0.76019,0.76025,0.75973,0.76002,60000000.0
2008-07-29 06:50:00,0.75977,0.76035,0.75977,0.76035,52800000.0
2008-07-29 06:55:00,0.76013,0.76055,0.76,0.76055,56000000.0
2008-07-29 07:00:00,0.76056,0.76065,0.76015,0.76018,49600000.0
2008-07-29 07:05:00,0.76043,0.76057,0.75997,0.76039,46400000.0
2008-07-29 07:10:00,0.76051,0.76058,0.76,0.76002,68200000.0
2008-07-29 07:15:00,0.76039,0.76052,0.76022,0.76045,66600000.0
2008-07-29 07:20:00,0.76046,0.7605,0.76005,0.76031,51200000.0
2008-07-29 07:25:00,0.76031,0.76031,0.76019,0.76028,51200000.0
2008-07-29 07:30:00,0.76027,0.76032,0.7599,0.76007,71800000.0
2008-07-29 07:35:00,0.76042,0.76076,0.75965,0.76076,62400000.0
2008-07-29 07:40:00,0.76072,0.76078,0.76048,0.76065,68800000.0
2008-07-29 07:45:00,0.76071,0.7611,0.76059,0.76104,57600000.0
2008-07-29 07:50:00,0.76076,0.76115,0.76063,0.76092,57600000.0
2008-07-29 07:55:00,0.76073,0.76093,0.76055,0.76058,67200000.0
2008-07-29 08:00:00,0.76085,0.76095,0.76028,0.76029,62400000.0
2008-07-29 08:05:00,0.76027,0.76046,0.75996,0.76017,68800000.0
2008-07-29 08:10:00,0.76011,0.76011,0.75969,0.75981,67600000.0
2008-07-29 08:15:00,0.75988,0.76055,0.75926,0.7593,58000000.0
2008-07-29 08:20:00,0.76019,0.76019,0.75953,0.75981,65600000.0
2008-07-29 08:25:00,0.76034,0.76078,0.76008,0.76074,60800000.0
2008-07-29 08:30:00,0.76069,0.76078,0.75971,0.75988,72000000.0
2008-07-29 08:35:00,0.75997,0.76017,0.75948,0.75949,102800000.0
2008-07-29 08:40:00,0.75938,0.75938,0.75827,0.75827,70400000.0
2008-07-29 08:45:00,0.75825,0.75852,0.75759,0.75759,101200000.0
2008-07-29 08:50:00,0.75746,0.75793,0.7568,0.75785,169800000.0
2008-07-29 08:55:00,0.758,0.75812,0.75758,0.75758,84800000.0
2008-07-29 09:00:00,0.75747,0.75813,0.75738,0.75812,125800000.0
2008-07-29 09:05:00,0.75825,0.75828,0.75751,0.75751,120800000.0
2008-07-29 09:10:00,0.7573,0.75737,0.75608,0.7567,120400000.0
2008-07-29 09:15:00,0.75693,0.75705,0.75667,0.75667,135200000.0
2008-07-29 09:20:00,0.75651,0.75672,0.75622,0.75663,94400000.0
2008-07-29 09:25:00,0.75668,0.7567,0.75622,0.75656,131600000.0
2008-07-29 09:30:00,0.75643,0.75645,0.75572,0.75591,127400000.0
2008-07-29 09:35:00,0.75568,0.7557,0.75514,0.75562,283800000.0
2008-07-29 09:40:00,0.75563,0.75617,0.75557,0.75607,298400000.0
2008-07-29 09:45:00,0.75609,0.75641,0.7559,0.75593,102400000.0
2008-07-29 09:50:00,0.75575,0.75596,0.75569,0.7557,328200000.0
2008-07-29 09:55:00,0.75565,0.7565,0.75549,0.75645,252800000.0
2008-07-29 10:00:00,0.75644,0.75666,0.75603,0.75666,286800000.0
2008-07-29 10:05:00,0.75664,0.75707,0.75655,0.75689,202000000.0
2008-07-29 10:10:00,0.75692,0.75696,0.75645,0.75655,266000000.0
2008-07-29 10:15:00,0.75657,0.75669,0.75613,0.75638,110400000.0
2008-07-29 10:20:00,0.75648,0.75654,0.75619,0.75632,271400000.0
2008-07-29 10:25:00,0.75644,0.75644,0.75632,0.7564,275000000.0
2008-07-29 10:30:00,0.75653,0.75676,0.75636,0.75662,170000000.0
2008-07-29 10:35:00,0.75659,0.75674,0.75623,0.75674,94200000.0
2008-07-29 10:40:00,0.75666,0.75684,0.75655,0.75655,169000000.0
2008-07-29 10:45:00,0.75655,0.75673,0.7563,0.75664,179200000.0
2008-07-29 10:50:00,0.75665,0.75666,0.75635,0.7566,218400000.0
2008-07-29 10:55:00,0.75656,0.75676,0.75644,0.75661,304400000.0
2008-07-29 11:00:00,0.75669,0.757,0.7566,0.75699,251000000.0
2008-07-29 11:05:00,0.75696,0.75696,0.75646,0.75656,197800000.0
2008-07-29 11:10:00,0.75654,0.75743,0.75654,0.75736,304800000.0
2008-07-29 11:15:00,0.7574,0.75798,0.757,0.75792,229600000.0
2008-07-29 11:20:00,0.7571,0.75743,0.7569,0.75734,301600000.0
2008-07-29 11:25:00,0.75707,0.75721,0.75682,0.75685,248600000.0
2008-07-29 11:30:00,0.75684,0.75733,0.75675,0.75726,130000000.0
2008-07-29 11:35:00,0.75729,0.75747,0.7572,0.75739,145400000.0
2008-07-29 11:40:00,0.75747,0.75748,0.75732,0.75734,150800000.0
2008-07-29 11:45:00,0.75718,0.75718,0.75687,0.75687,141800000.0
2008-07-29 11:50:00,0.75683,0.75683,0.75658,0.75673,189200000.0
2008-07-29 11:55:00,0.7568,0.75683,0.75659,0.75683,152000000.0
2008-07-29 12:00:00,0.75685,0.75707,0.7565,0.7566,134400000.0
2008-07-29 12:05:00,0.7568,0.75682,0.75632,0.75635,129000000.0
2008-07-29 12:10:00,0.75642,0.75669,0.75639,0.75653,137600000.0
2008-07-29 12:15:00,0.75655,0.75709,0.75605,0.75691,184000000.0
2008-07-29 12:20:00,0.75704,0.75714,0.75687,0.7571,198800000.0
2008-07-29 12:25:00,0.75713,0.7572,0.75515,0.75552,252200000.0
2008-07-29 12:30:00,0.75665,0.75701,0.75566,0.757,177000000.0
2008-07-29 12:35:00,0.75703,0.75732,0.75696,0.75732,152200000.0
2008-07-29 12:40:00,0.75739,0.75816,0.75739,0.75809,87400000.0
2008-07-29 12:45:00,0.75801,0.75801,0.75741,0.75741,198800000.0
2008-07-29 12:50:00,0.75755,0.75845,0.75751,0.75834,120000000.0
2008-07-29 12:55:00,0.75832,0.75834,0.75808,0.75818,108800000.0
2008-07-29 13:00:00,0.75813,0.75822,0.75748,0.75793,88000000.0
2008-07-29 13:05:00,0.75794,0.75805,0.75764,0.75788,125200000.0
2008-07-29 13:10:00,0.75787,0.7586,0.75773,0.75853,106000000.0
2008-07-29 13:15:00,0.75852,0.75867,0.75792,0.75792,181000000.0
2008-07-29 13:20:00,0.75793,0.75808,0.75784,0.75797,144000000.0
2008-07-29 13:25:00,0.75781,0.75792,0.75765,0.75771,140200000.0
2008-07-29 13:30:00,0.7576,0.7576,0.75706,0.75706,205800000.0
2008-07-29 13:35:00,0.75692,0.75723,0.75684,0.75707,126400000.0
2008-07-29 13:40:00,0.75716,0.75723,0.75679,0.75686,86800000.0
2008-07-29 13:45:00,0.75635,0.75708,0.75635,0.75689,102400000.0
2008-07-29 13:50:00,0.75685,0.75713,0.75636,0.75642,92800000.0
2008-07-29 13:55:00,0.75638,0.75672,0.75615,0.7567,139200000.0
2008-07-29 14:00:00,0.75667,0.7569,0.75635,0.7569,70400000.0
2008-07-29 14:05:00,0.75707,0.7575,0.75688,0.75705,112800000.0
2008-07-29 14:10:00,0.7572,0.75725,0.75684,0.7572,138000000.0
2008-07-29 14:15:00,0.75726,0.75736,0.757,0.75715,91200000.0
2008-07-29 14:20:00,0.75706,0.75735,0.75703,0.75716,70400000.0
2008-07-29 14:25:00,0.75713,0.75721,0.75659,0.75668,72000000.0
2008-07-29 14:30:00,0.75667,0.75676,0.75586,0.75655,64000000.0
2008-07-29 14:35:00,0.75673,0.75679,0.75631,0.75657,62400000.0
2008-07-29 14:40:00,0.75639,0.75647,0.75603,0.75627,77800000.0
2008-07-29 14:45:00,0.75619,0.75631,0.75593,0.75619,59200000.0
2008-07-29 14:50:00,0.75614,0.75624,0.75503,0.75512,72000000.0
2008-07-29 14:55:00,0.75515,0.75564,0.75478,0.75522,60800000.0
2008-07-29 15:00:00,0.75534,0.75543,0.75504,0.75504,70400000.0
2008-07-29 15:05:00,0.7549,0.75517,0.75461,0.75517,70400000.0
2008-07-29 15:10:00,0.75515,0.75546,0.7549,0.75493,67200000.0
2008-07-29 15:15:00,0.75496,0.7554,0.75487,0.75489,71400000.0
2008-07-29 15:20:00,0.75492,0.7552,0.75442,0.75517,69200000.0
2008-07-29 15:25:00,0.75528,0.75558,0.75526,0.75558,62800000.0
2008-07-29 15:30:00,0.75555,0.75568,0.7544,0.7553,62800000.0
2008-07-29 15:35:00,0.7553,0.7553,0.75409,0.75509,72000000.0
2008-07-29 15:40:00,0.75512,0.7552,0.75421,0.75421,80400000.0
2008-07-29 15:45:00,0.75414,0.75437,0.75364,0.75369,76800000.0
2008-07-29 15:50:00,0.75392,0.75408,0.75359,0.75396,65600000.0
2008-07-29 15:55:00,0.7541,0.75444,0.75263,0.75387,75200000.0
2008-07-29 16:00:00,0.75397,0.75397,0.75326,0.75365,58600000.0
2008-07-29 16:05:00,0.75366,0.75419,0.75264,0.75361,70400000.0
2008-07-29 16:10:00,0.75352,0.75466,0.7532,0.75466,67600000.0
2008-07-29 16:15:00,0.75463,0.7553,0.75457,0.75517,70400000.0
2008-07-29 16:20:00,0.75499,0.75546,0.75499,0.75529,67200000.0
2008-07-29 16:25:00,0.7552,0.75598,0.7552,0.75589,74600000.0
2008-07-29 16:30:00,0.75563,0.75581,0.75536,0.75553,57600000.0
2008-07-29 16:35:00,0.75552,0.75565,0.75519,0.75519,61800000.0
2008-07-29 16:40:00,0.7552,0.75527,0.75417,0.75459,62200000.0
2008-07-29 16:45:00,0.75461,0.75481,0.75448,0.75461,72000000.0
2008-07-29 16:50:00,0.75481,0.75521,0.75473,0.75516,63400000.0
2008-07-29 16:55:00,0.75525,0.75626,0.75525,0.75626,66000000.0
2008-07-29 17:00:00,0.75642,0.75658,0.75579,0.75593,70400000.0
2008-07-29 17:05:00,0.75599,0.75612,0.75573,0.75612,61200000.0
2008-07-29 17:10:00,0.75616,0.75637,0.75592,0.75607,69200000.0
2008-07-29 17:15:00,0.75613,0.75635,0.75584,0.75584,73600000.0
2008-07-29 17:20:00,0.75595,0.75607,0.75577,0.75602,62400000.0
2008-07-29 17:25:00,0.75605,0.7561,0.75549,0.75559,67200000.0
2008-07-29 17:30:00,0.75547,0.75585,0.75547,0.75573,65400000.0
2008-07-29 17:35:00,0.75571,0.75578,0.75547,0.75578,67600000.0
2008-07-29 17:40:00,0.7558,0.7558,0.75518,0.75522,68800000.0
2008-07-29 17:45:00,0.75541,0.75555,0.75508,0.75546,69200000.0
2008-07-29 17:50:00,0.75518,0.75557,0.7549,0.75526,68800000.0
2008-07-29 17:55:00,0.75516,0.7554,0.75512,0.75515,72400000.0
2008-07-29 18:00:00,0.75481,0.75544,0.7546,0.75525,67200000.0
2008-07-29 18:05:00,0.75467,0.75521,0.75466,0.7552,59000000.0
2008-07-29 18:10:00,0.75526,0.75526,0.75467,0.75519,67600000.0
2008-07-29 18:15:00,0.7552,0.7552,0.75475,0.7549,75600000.0
2008-07-29 18:20:00,0.75498,0.75564,0.75489,0.7556,62800000.0
2008-07-29 18:25:00,0.75561,0.75562,0.75511,0.75562,65600000.0
2008-07-29 18:30:00,0.75558,0.7562,0.75554,0.75579,65000000.0
2008-07-29 18:35:00,0.75583,0.75613,0.7558,0.75607,61600000.0
2008-07-29 18:40:00,0.75601,0.75605,0.75542,0.75542,69200000.0
2008-07-29 18:45:00,0.75582,0.75628,0.75555,0.75625,59600000.0
2008-07-29 18:50:00,0.75618,0.7563,0.75603,0.75618,73600000.0
2008-07-29 18:55:00,0.75615,0.75621,0.75554,0.75589,73400000.0
2008-07-29 19:00:00,0.75589,0.75599,0.75561,0.75586,70400000.0
2008-07-29 19:05:00,0.75581,0.75583,0.7552,0.75542,59200000.0
2008-07-29 19:10:00,0.7558,0.75586,0.75561,0.75561,69800000.0
2008-07-29 19:15:00,0.75532,0.75592,0.75532,0.75587,68800000.0
2008-07-29 19:20:00,0.75592,0.75595,0.75524,0.75578,70200000.0
2008-07-29 19:25:00,0.75585,0.75605,0.75577,0.75595,62400000.0
2008-07-29 19:30:00,0.75598,0.75612,0.75574,0.75574,60800000.0
2008-07-29 19:35:00,0.7556,0.756,0.75514,0.75595,62400000.0
2008-07-29 19:40:00,0.75601,0.75633,0.7559,0.75616,78400000.0
2008-07-29 19:45:00,0.75626,0.75648,0.75607,0.75647,64000000.0
2008-07-29 19:50:00,0.75619,0.75643,0.7559,0.75642,67000000.0
2008-07-29 19:55:00,0.75652,0.75698,0.75633,0.75696,70400000.0
2008-07-29 20:00:00,0.75707,0.75721,0.75644,0.75651,66000000.0
2008-07-29 20:05:00,0.75673,0.75736,0.75664,0.75724,62400000.0
2008-07-29 20:10:00,0.75713,0.75746,0.75708,0.75737,59600000.0
2008-07-29 20:15:00,0.75711,0.75737,0.75687,0.75729,43200000.0
2008-07-29 20:20:00,0.75719,0.75719,0.7564,0.75669,57600000.0
2008-07-29 20:25:00,0.75676,0.757,0.75665,0.75683,52800000.0
2008-07-29 20:30:00,0.75684,0.75732,0.7567,0.75729,52800000.0
2008-07-29 20:35:00,0.75749,0.75773,0.75703,0.75771,56000000.0
2008-07-29 20:40:00,0.75771,0.75776,0.75734,0.75751,54800000.0
2008-07-29 20:45:00,0.7578,0.75797,0.7575,0.75792,60000000.0
2008-07-29 20:50:00,0.75769,0.7579,0.75757,0.75767,52800000.0
2008-07-29 20:55:00,0.75772,0.75781,0.75658,0.75779,57600000.0
2008-07-29 21:00:00,0.75779,0.7578,0.75707,0.75729,75600000.0
2008-07-29 21:05:00,0.7574,0.75787,0.7574,0.75779,57600000.0
2008-07-29 21:10:00,0.75775,0.75775,0.757,0.75755,62400000.0
2008-07-29 21:15:00,0.75759,0.75763,0.75739,0.75744,57600000.0
2008-07-29 21:20:00,0.75745,0.75746,0.75694,0.75716,49600000.0
2008-07-29 21:25:00,0.75715,0.75716,0.75604,0.75638,49600000.0
2008-07-29 21:30:00,0.75674,0.75696,0.75655,0.7569,57600000.0
2008-07-29 21:35:00,0.75687,0.75722,0.75685,0.75715,51200000.0
2008-07-29 21:40:00,0.75716,0.75749,0.7561,0.75722,68800000.0
2008-07-29 21:45:00,0.75717,0.75719,0.75692,0.75709,63400000.0
2008-07-29 21:50:00,0.75706,0.7571,0.75684,0.75696,60800000.0
2008-07-29 21:55:00,0.75692,0.75692,0.75642,0.75645,48000000.0
2008-07-29 22:00:00,0.75683,0.75698,0.75676,0.7568,52800000.0
2008-07-29 22:05:00,0.7568,0.75681,0.7564,0.7568,58600000.0
2008-07-29 22:10:00,0.75678,0.75688,0.75654,0.75659,43200000.0
2008-07-29 22:15:00,0.75683,0.757,0.75665,0.75685,52800000.0
2008-07-29 22:20:00,0.75686,0.75691,0.75631,0.75658,49600000.0
2008-07-29 22:25:00,0.7567,0.75728,0.75613,0.75728,53800000.0
2008-07-29 22:30:00,0.75726,0.75774,0.75726,0.75766,70800000.0
2008-07-29 22:35:00,0.75756,0.75756,0.75709,0.75718,54400000.0
2008-07-29 22:40:00,0.75713,0.75721,0.75681,0.757,56000000.0
2008-07-29 22:45:00,0.75704,0.7577,0.75687,0.7574,68200000.0
2008-07-29 22:50:00,0.75728,0.75729,0.75694,0.75709,58400000.0
2008-07-29 22:55:00,0.75708,0.75736,0.75593,0.75731,70400000.0
2008-07-29 23:00:00,0.75708,0.75739,0.75706,0.7573,59000000.0
2008-07-29 23:05:00,0.75701,0.75728,0.75661,0.75728,40000000.0
2008-07-29 23:10:00,0.75731,0.7576,0.75722,0.75722,59200000.0
2008-07-29 23:15:00,0.75736,0.7576,0.75724,0.75733,59200000.0
2008-07-29 23:20:00,0.75717,0.75756,0.75618,0.75717,65600000.0
2008-07-29 23:25:00,0.75704,0.75704,0.75682,0.75686,60200000.0
2008-07-29 23:30:00,0.75687,0.75688,0.75628,0.75637,48000000.0
2008-07-29 23:35:00,0.75623,0.75644,0.75613,0.75618,67200000.0
2008-07-29 23:40:00,0.75634,0.75639,0.75585,0.75599,56000000.0
2008-07-29 23:45:00,0.75595,0.75691,0.75595,0.75688,48000000.0
2008-07-29 23:50:00,0.75685,0.75689,0.75649,0.75667,52800000.0
2008-07-29 23:55:00,0.75652,0.7571,0.75607,0.75626,70800000.0
2008-07-30 00:00:00,0.75638,0.75664,0.75615,0.75643,70800000.0
2008-07-30 00:05:00,0.75658,0.75684,0.75633,0.75653,54400000.0
2008-07-30 00:10:00,0.75658,0.75682,0.75563,0.75653,56400000.0
2008-07-30 00:15:00,0.75655,0.75666,0.75528,0.75635,60200000.0
2008-07-30 00:20:00,0.75658,0.75658,0.75593,0.75623,57600000.0
2008-07-30 00:25:00,0.7562,0.75623,0.75587,0.75588,63400000.0
2008-07-30 00:30:00,0.75577,0.75595,0.75559,0.7558,40000000.0
2008-07-30 00:35:00,0.75594,0.75594,0.7554,0.7554,57600000.0
2008-07-30 00:40:00,0.75531,0.75581,0.75507,0.75581,65000000.0
2008-07-30 00:45:00,0.75599,0.75627,0.75599,0.75627,68800000.0
2008-07-30 00:50:00,0.75627,0.7563,0.75567,0.75619,70800000.0
2008-07-30 00:55:00,0.75628,0.75636,0.75583,0.75593,48000000.0
2008-07-30 01:00:00,0.75607,0.7565,0.75585,0.75633,74600000.0
2008-07-30 01:05:00,0.75628,0.75629,0.75574,0.75575,62400000.0
2008-07-30 01:10:00,0.75566,0.7557,0.75527,0.75552,59200000.0
2008-07-30 01:15:00,0.75562,0.75602,0.75548,0.75573,59600000.0
2008-07-30 01:20:00,0.75576,0.75601,0.75556,0.75556,35200000.0
2008-07-30 01:25:00,0.75589,0.75589,0.7557,0.75589,49600000.0
2008-07-30 01:30:00,0.75485,0.75599,0.75485,0.75591,59200000.0
2008-07-30 01:35:00,0.7559,0.75607,0.75492,0.75584,67200000.0
2008-07-30 01:40:00,0.75585,0.75629,0.75572,0.75612,43200000.0
2008-07-30 01:45:00,0.75625,0.75625,0.75552,0.75582,58600000.0
2008-07-30 01:50:00,0.7558,0.75611,0.75559,0.75572,56000000.0
2008-07-30 01:55:00,0.75609,0.75611,0.75573,0.75587,49600000.0
2008-07-30 02:00:00,0.75607,0.75607,0.75587,0.75597,46400000.0
2008-07-30 02:05:00,0.7559,0.75614,0.75585,0.7561,46800000.0
2008-07-30 02:10:00,0.75586,0.75657,0.75567,0.75649,60800000.0
2008-07-30 02:15:00,0.75602,0.75615,0.75562,0.75608,54400000.0
2008-07-30 02:20:00,0.75595,0.75642,0.75591,0.75593,51200000.0
2008-07-30 02:25:00,0.75617,0.75625,0.75569,0.75595,60800000.0
2008-07-30 02:30:00,0.756,0.75616,0.75589,0.75597,53200000.0
2008-07-30 02:35:00,0.75588,0.75588,0.75524,0.75545,69200000.0
2008-07-30 02:40:00,0.75561,0.7558,0.75556,0.75574,61600000.0
2008-07-30 02:45:00,0.75572,0.75576,0.7543,0.75514,66600000.0
2008-07-30 02:50:00,0.75508,0.75579,0.75503,0.75575,60200000.0
2008-07-30 02:55:00,0.75561,0.75563,0.75489,0.75505,62800000.0
2008-07-30 03:00:00,0.75515,0.75536,0.75489,0.75489,59000000.0
2008-07-30 03:05:00,0.75514,0.75514,0.75459,0.75501,57600000.0
2008-07-30 03:10:00,0.75489,0.75548,0.75484,0.75507,72400000.0
2008-07-30 03:15:00,0.75529,0.75559,0.75518,0.75547,61200000.0
2008-07-30 03:20:00,0.75545,0.75565,0.75412,0.75518,73600000.0
2008-07-30 03:25:00,0.75505,0.75527,0.75479,0.75508,59600000.0
2008-07-30 03:30:00,0.75509,0.75538,0.75471,0.75476,61800000.0
2008-07-30 03:35:00,0.75541,0.75541,0.75481,0.75507,59000000.0
2008-07-30 03:40:00,0.75509,0.75534,0.75506,0.75532,62400000.0
2008-07-30 03:45:00,0.75499,0.75573,0.75499,0.75551,68800000.0
2008-07-30 03:50:00,0.7556,0.75565,0.75517,0.75531,64000000.0
2008-07-30 03:55:00,0.75541,0.75545,0.755,0.75523,60800000.0
2008-07-30 04:00:00,0.75521,0.75527,0.75465,0.75505,59200000.0
2008-07-30 04:05:00,0.7551,0.75532,0.75483,0.75524,61800000.0
2008-07-30 04:10:00,0.75567,0.75576,0.75471,0.75573,48000000.0
2008-07-30 04:15:00,0.75578,0.75578,0.75519,0.75536,65600000.0
2008-07-30 04:20:00,0.75506,0.7554,0.75483,0.75514,47400000.0
2008-07-30 04:25:00,0.75515,0.75541,0.75493,0.75493,48000000.0
2008-07-30 04:30:00,0.75438,0.75513,0.75435,0.75491,65600000.0
2008-07-30 04:35:00,0.75496,0.75531,0.75462,0.7547,73400000.0
2008-07-30 04:40:00,0.75526,0.75541,0.75506,0.75512,43200000.0
2008-07-30 04:45:00,0.75485,0.75535,0.75485,0.7552,58600000.0
2008-07-30 04:50:00,0.75501,0.75587,0.75492,0.75533,44800000.0
2008-07-30 04:55:00,0.75533,0.75539,0.75498,0.75505,61800000.0
2008-07-30 05:00:00,0.75478,0.75533,0.7547,0.75485,58400000.0
2008-07-30 05:05:00,0.75498,0.75515,0.75478,0.75495,61800000.0
2008-07-30 05:10:00,0.75508,0.75534,0.75472,0.75534,59200000.0
2008-07-30 05:15:00,0.7549,0.75557,0.75488,0.75555,59200000.0
2008-07-30 05:20:00,0.75567,0.75581,0.75532,0.75548,54400000.0
2008-07-30 05:25:00,0.75534,0.75559,0.75532,0.75556,52800000.0
2008-07-30 05:30:00,0.75541,0.75567,0.75531,0.75561,65200000.0
2008-07-30 05:35:00,0.75556,0.75562,0.75523,0.75535,33600000.0
2008-07-30 05:40:00,0.75555,0.75604,0.75499,0.75505,67200000.0
2008-07-30 05:45:00,0.75524,0.75586,0.75448,0.75531,78800000.0
2008-07-30 05:50:00,0.75519,0.7552,0.75446,0.7546,55200000.0
2008-07-30 05:55:00,0.75501,0.75502,0.75445,0.75491,70200000.0
2008-07-30 06:00:00,0.7543,0.7543,0.75151,0.75259,70400000.0
2008-07-30 06:05:00,0.75244,0.75344,0.75135,0.75257,68800000.0
2008-07-30 06:10:00,0.7527,0.75299,0.75243,0.75266,59200000.0
2008-07-30 06:15:00,0.7528,0.75289,0.75264,0.75284,68800000.0
2008-07-30 06:20:00,0.75277,0.75317,0.75242,0.75242,52800000.0
2008-07-30 06:25:00,0.75232,0.75255,0.75196,0.75243,43200000.0
2008-07-30 06:30:00,0.75236,0.75295,0.75236,0.75289,59200000.0
2008-07-30 06:35:00,0.75285,0.75299,0.75116,0.75281,62800000.0
2008-07-30 06:40:00,0.75294,0.75294,0.75235,0.75248,62800000.0
2008-07-30 06:45:00,0.75264,0.75278,0.75227,0.75278,75200000.0
2008-07-30 06:50:00,0.75282,0.75287,0.75219,0.75227,65600000.0
2008-07-30 06:55:00,0.75243,0.75249,0.75153,0.75153,74000000.0
2008-07-30 07:00:00,0.75153,0.75161,0.75125,0.75151,69800000.0
2008-07-30 07:05:00,0.75163,0.75217,0.75132,0.75217,58000000.0
2008-07-30 07:10:00,0.75214,0.75214,0.75141,0.75143,62400000.0
2008-07-30 07:15:00,0.75141,0.75148,0.75095,0.75124,59600000.0
2008-07-30 07:20:00,0.7513,0.75152,0.75115,0.75138,64000000.0
2008-07-30 07:25:00,0.75134,0.75134,0.75078,0.75097,67600000.0
2008-07-30 07:30:00,0.75087,0.75152,0.75084,0.75123,72400000.0
2008-07-30 07:35:00,0.75125,0.75144,0.75034,0.75144,62400000.0
2008-07-30 07:40:00,0.75141,0.75162,0.75122,0.75139,69200000.0
2008-07-30 07:45:00,0.75145,0.75148,0.75116,0.75119,54400000.0
2008-07-30 07:50:00,0.7512,0.75147,0.75089,0.75121,58000000.0
2008-07-30 07:55:00,0.75127,0.75184,0.75127,0.75162,67600000.0
2008-07-30 08:00:00,0.75162,0.752,0.75127,0.75184,62400000.0
2008-07-30 08:05:00,0.75183,0.75184,0.75104,0.75122,68800000.0
2008-07-30 08:10:00,0.75142,0.75186,0.75123,0.75152,67200000.0
2008-07-30 08:15:00,0.75146,0.75196,0.75059,0.75059,59200000.0
2008-07-30 08:20:00,0.75154,0.75169,0.7514,0.75168,65600000.0
2008-07-30 08:25:00,0.75169,0.75226,0.75131,0.75131,60800000.0
2008-07-30 08:30:00,0.75107,0.75122,0.7507,0.75091,72000000.0
2008-07-30 08:35:00,0.7511,0.75145,0.75096,0.75139,100600000.0
2008-07-30 08:40:00,0.75143,0.75143,0.7508,0.7508,70400000.0
2008-07-30 08:45:00,0.75087,0.75162,0.75081,0.75147,100800000.0
2008-07-30 08:50:00,0.75166,0.75198,0.75166,0.75174,169600000.0
2008-07-30 08:55:00,0.75159,0.75166,0.75115,0.75115,84200000.0
2008-07-30 09:00:00,0.75107,0.75142,0.75083,0.75139,125200000.0
2008-07-30 09:05:00,0.7515,0.75193,0.75131,0.7517,120400000.0
2008-07-30 09:10:00,0.75158,0.75175,0.75122,0.75171,120400000.0
2008-07-30 09:15:00,0.75173,0.75196,0.75151,0.75151,136000000.0
2008-07-30 09:20:00,0.75157,0.75157,0.75085,0.75124,94400000.0
2008-07-30 09:25:00,0.75133,0.75176,0.75116,0.75168,132800000.0
2008-07-30 09:30:00,0.75173,0.75173,0.75135,0.75171,127400000.0
2008-07-30 09:35:00,0.75155,0.75161,0.75076,0.75091,283600000.0
2008-07-30 09:40:00,0.75127,0.75137,0.75044,0.75084,298000000.0
2008-07-30 09:45:00,0.75081,0.75084,0.75066,0.75075,102400000.0
2008-07-30 09:50:00,0.75077,0.75111,0.75073,0.75111,327800000.0
2008-07-30 09:55:00,0.75108,0.75162,0.75087,0.7515,253000000.0
2008-07-30 10:00:00,0.75154,0.75192,0.75151,0.75177,285800000.0
2008-07-30 10:05:00,0.75178,0.75198,0.75142,0.75163,201400000.0
2008-07-30 10:10:00,0.75154,0.7516,0.75053,0.75056,264400000.0
2008-07-30 10:15:00,0.75068,0.75124,0.75068,0.75124,174800000.0
2008-07-30 10:20:00,0.75137,0.75145,0.75111,0.75145,271800000.0
2008-07-30 10:25:00,0.75145,0.75164,0.75137,0.75137,275800000.0
2008-07-30 10:30:00,0.75152,0.75175,0.75137,0.75153,170400000.0
2008-07-30 10:35:00,0.75153,0.75154,0.75124,0.75134,94800000.0
2008-07-30 10:40:00,0.75136,0.75164,0.75136,0.75159,169600000.0
2008-07-30 10:45:00,0.75158,0.75172,0.7514,0.75162,185600000.0
2008-07-30 10:50:00,0.7518,0.75188,0.7515,0.75155,218600000.0
2008-07-30 10:55:00,0.75159,0.75179,0.75148,0.75148,304200000.0
2008-07-30 11:00:00,0.75133,0.7516,0.75102,0.75115,252400000.0
2008-07-30 11:05:00,0.75138,0.75147,0.75108,0.75114,198800000.0
2008-07-30 11:10:00,0.75121,0.7513,0.75069,0.75073,305400000.0
2008-07-30 11:15:00,0.75093,0.75101,0.75058,0.75058,229000000.0
2008-07-30 11:20:00,0.75018,0.75067,0.75003,0.75025,303800000.0
2008-07-30 11:25:00,0.75036,0.75051,0.75025,0.7505,246200000.0
2008-07-30 11:30:00,0.75037,0.75037,0.7501,0.75013,129600000.0
2008-07-30 11:35:00,0.7501,0.75024,0.74996,0.75002,193600000.0
2008-07-30 11:40:00,0.74998,0.74998,0.7494,0.74971,167800000.0
2008-07-30 11:45:00,0.74972,0.74976,0.74948,0.74963,143200000.0
2008-07-30 11:50:00,0.74974,0.74986,0.74891,0.74899,189200000.0
2008-07-30 11:55:00,0.74912,0.74952,0.74903,0.74943,213800000.0
2008-07-30 12:00:00,0.74936,0.74936,0.74897,0.74913,134400000.0
2008-07-30 12:05:00,0.74918,0.7493,0.74903,0.74919,130000000.0
2008-07-30 12:10:00,0.74917,0.74917,0.7488,0.74895,137000000.0
2008-07-30 12:15:00,0.74891,0.74928,0.7489,0.74921,184400000.0
2008-07-30 12:20:00,0.74923,0.74987,0.74889,0.74987,200400000.0
2008-07-30 12:25:00,0.74947,0.74958,0.7481,0.74816,253600000.0
2008-07-30 12:30:00,0.74925,0.74947,0.74827,0.74946,178000000.0
2008-07-30 12:35:00,0.74945,0.74987,0.74945,0.74976,151800000.0
2008-07-30 12:40:00,0.74977,0.74984,0.74965,0.74965,88000000.0
2008-07-30 12:45:00,0.74974,0.74981,0.74932,0.74972,198600000.0
2008-07-30 12:50:00,0.74978,0.75001,0.74949,0.75,120400000.0
2008-07-30 12:55:00,0.75017,0.75017,0.74934,0.74958,109200000.0
2008-07-30 13:00:00,0.74966,0.75013,0.74966,0.75006,88000000.0
2008-07-30 13:05:00,0.75009,0.75045,0.75002,0.75036,125200000.0
2008-07-30 13:10:00,0.75037,0.75056,0.75004,0.7502,105600000.0
2008-07-30 13:15:00,0.75021,0.75021,0.74992,0.74998,181200000.0
2008-07-30 13:20:00,0.74988,0.74988,0.74927,0.74927,143800000.0
2008-07-30 13:25:00,0.74897,0.74987,0.74896,0.74986,141200000.0
2008-07-30 13:30:00,0.74977,0.75011,0.74957,0.75004,205800000.0
2008-07-30 13:35:00,0.75006,0.75006,0.749,0.749,126400000.0
2008-07-30 13:40:00,0.74912,0.74947,0.74888,0.74889,86400000.0
2008-07-30 13:45:00,0.74902,0.74943,0.74902,0.74924,61200000.0
2008-07-30 13:50:00,0.74942,0.74961,0.74939,0.74961,92800000.0
2008-07-30 13:55:00,0.74954,0.74976,0.74947,0.7495,139600000.0
2008-07-30 14:00:00,0.74952,0.74983,0.74944,0.74957,70800000.0
2008-07-30 14:05:00,0.7495,0.74989,0.74944,0.74969,113600000.0
2008-07-30 14:10:00,0.74959,0.74993,0.74923,0.74925,138400000.0
2008-07-30 14:15:00,0.7493,0.74939,0.74862,0.74877,91200000.0
2008-07-30 14:20:00,0.74891,0.75011,0.74883,0.75011,70400000.0
2008-07-30 14:25:00,0.75007,0.75045,0.74984,0.75045,72000000.0
2008-07-30 14:30:00,0.75031,0.75038,0.74978,0.74989,64800000.0
2008-07-30 14:35:00,0.74988,0.75005,0.74953,0.74969,62200000.0
2008-07-30 14:40:00,0.74963,0.75052,0.74956,0.75047,78400000.0
2008-07-30 14:45:00,0.75052,0.75061,0.74979,0.75056,59200000.0
2008-07-30 14:50:00,0.75065,0.7507,0.75033,0.75049,71400000.0
2008-07-30 14:55:00,0.75057,0.75076,0.75031,0.75049,61200000.0
2008-07-30 15:00:00,0.75042,0.75056,0.74987,0.75053,69200000.0
2008-07-30 15:05:00,0.7504,0.75065,0.75001,0.75057,70400000.0
2008-07-30 15:10:00,0.75062,0.75151,0.75061,0.7512,67600000.0
2008-07-30 15:15:00,0.75119,0.75135,0.75101,0.75135,72000000.0
2008-07-30 15:20:00,0.75145,0.75148,0.75073,0.75073,68800000.0
2008-07-30 15:25:00,0.75077,0.75161,0.75077,0.75106,61800000.0
2008-07-30 15:30:00,0.75116,0.75157,0.75019,0.75105,62400000.0
2008-07-30 15:35:00,0.75085,0.75127,0.7502,0.75093,71400000.0
2008-07-30 15:40:00,0.75101,0.75107,0.75036,0.75036,81600000.0
2008-07-30 15:45:00,0.75025,0.75067,0.75,0.75032,76800000.0
2008-07-30 15:50:00,0.75016,0.75056,0.74998,0.75048,65600000.0
2008-07-30 15:55:00,0.75042,0.75109,0.74952,0.7506,75200000.0
2008-07-30 16:00:00,0.75064,0.75126,0.75056,0.75118,59200000.0
2008-07-30 16:05:00,0.75109,0.75152,0.75041,0.75148,70400000.0
2008-07-30 16:10:00,0.75126,0.7517,0.75068,0.7517,67200000.0
2008-07-30 16:15:00,0.75175,0.75202,0.75162,0.75176,70400000.0
2008-07-30 16:20:00,0.75165,0.75222,0.75165,0.75207,67200000.0
2008-07-30 16:25:00,0.75184,0.75195,0.75145,0.75161,75200000.0
2008-07-30 16:30:00,0.75163,0.75176,0.75148,0.75163,62200000.0
2008-07-30 16:35:00,0.75162,0.75232,0.75132,0.75224,62400000.0
2008-07-30 16:40:00,0.75221,0.75248,0.7518,0.75229,62400000.0
2008-07-30 16:45:00,0.75227,0.75248,0.7519,0.7519,72000000.0
2008-07-30 16:50:00,0.75184,0.75222,0.75169,0.7518,64000000.0
2008-07-30 16:55:00,0.75195,0.75225,0.75141,0.75141,65600000.0
2008-07-30 17:00:00,0.75119,0.75155,0.75038,0.75038,70400000.0
2008-07-30 17:05:00,0.75064,0.7509,0.75064,0.75089,60200000.0
2008-07-30 17:10:00,0.75081,0.75103,0.7504,0.75103,68600000.0
2008-07-30 17:15:00,0.75098,0.75109,0.75087,0.75093,73600000.0
2008-07-30 17:20:00,0.75106,0.75158,0.751,0.75147,61800000.0
2008-07-30 17:25:00,0.75143,0.7516,0.75107,0.75136,67200000.0
2008-07-30 17:30:00,0.7513,0.75142,0.7512,0.75131,65400000.0
2008-07-30 17:35:00,0.75134,0.75156,0.75121,0.7514,66800000.0
2008-07-30 17:40:00,0.7514,0.75152,0.75109,0.75135,68800000.0
2008-07-30 17:45:00,0.75144,0.75169,0.75124,0.75148,69200000.0
2008-07-30 17:50:00,0.7515,0.75186,0.75149,0.75161,68800000.0
2008-07-30 17:55:00,0.75177,0.75185,0.75155,0.75175,72400000.0
2008-07-30 18:00:00,0.75172,0.75172,0.7511,0.75115,67600000.0
2008-07-30 18:05:00,0.75102,0.75146,0.75091,0.75146,59200000.0
2008-07-30 18:10:00,0.75138,0.75161,0.75118,0.75122,67200000.0
2008-07-30 18:15:00,0.75133,0.75143,0.75115,0.75142,75200000.0
2008-07-30 18:20:00,0.75147,0.75147,0.75096,0.75115,62400000.0
2008-07-30 18:25:00,0.75112,0.75126,0.75105,0.75123,65600000.0
2008-07-30 18:30:00,0.75106,0.75114,0.75091,0.75091,65400000.0
2008-07-30 18:35:00,0.75094,0.75104,0.75083,0.75096,60200000.0
2008-07-30 18:40:00,0.75102,0.75108,0.75078,0.75087,68800000.0
2008-07-30 18:45:00,0.75084,0.75135,0.75064,0.75115,59600000.0
2008-07-30 18:50:00,0.75105,0.75114,0.74986,0.74997,73600000.0
2008-07-30 18:55:00,0.75001,0.75001,0.74942,0.74966,73600000.0
2008-07-30 19:00:00,0.74962,0.74994,0.74957,0.74969,70200000.0
2008-07-30 19:05:00,0.74967,0.75027,0.74963,0.75004,58600000.0
2008-07-30 19:10:00,0.75001,0.75005,0.74973,0.7499,70800000.0
2008-07-30 19:15:00,0.74997,0.75015,0.74978,0.7499,68800000.0
2008-07-30 19:20:00,0.7499,0.74991,0.74938,0.74938,70400000.0
2008-07-30 19:25:00,0.74946,0.74986,0.74923,0.74986,62400000.0
2008-07-30 19:30:00,0.74989,0.74996,0.74938,0.74996,60800000.0
2008-07-30 19:35:00,0.75005,0.7501,0.7494,0.74986,73600000.0
2008-07-30 19:40:00,0.74996,0.75012,0.74963,0.75006,78400000.0
2008-07-30 19:45:00,0.75002,0.75015,0.74993,0.75015,64400000.0
2008-07-30 19:50:00,0.75008,0.75045,0.74995,0.75022,67400000.0
2008-07-30 19:55:00,0.75038,0.7504,0.74975,0.74997,70800000.0
2008-07-30 20:00:00,0.75011,0.75042,0.74994,0.7504,65600000.0
2008-07-30 20:05:00,0.75,0.7505,0.74997,0.75003,62400000.0
2008-07-30 20:10:00,0.75,0.75052,0.74997,0.75026,61200000.0
2008-07-30 20:15:00,0.75053,0.75088,0.75046,0.75088,51200000.0
2008-07-30 20:20:00,0.75087,0.75087,0.75049,0.75075,57600000.0
2008-07-30 20:25:00,0.75081,0.75119,0.75073,0.75087,52800000.0
2008-07-30 20:30:00,0.75065,0.75068,0.75025,0.75038,54800000.0
2008-07-30 20:35:00,0.75038,0.75043,0.74988,0.75027,51200000.0
2008-07-30 20:40:00,0.75025,0.7505,0.75007,0.7505,55400000.0
2008-07-30 20:45:00,0.75059,0.75073,0.75039,0.75062,59600000.0
2008-07-30 20:50:00,0.75057,0.75118,0.75057,0.75107,52800000.0
2008-07-30 20:55:00,0.7511,0.7511,0.74975,0.75062,58000000.0
2008-07-30 21:00:00,0.75047,0.7506,0.75007,0.75014,75200000.0
2008-07-30 21:05:00,0.75009,0.7505,0.75009,0.7505,57600000.0
2008-07-30 21:10:00,0.75072,0.75072,0.74981,0.75017,57600000.0
2008-07-30 21:15:00,0.74981,0.75017,0.74981,0.74984,58000000.0
2008-07-30 21:20:00,0.7499,0.75015,0.74959,0.75004,56000000.0
2008-07-30 21:25:00,0.74983,0.75052,0.74883,0.75028,49600000.0
2008-07-30 21:30:00,0.75025,0.75065,0.74999,0.75024,57600000.0
2008-07-30 21:35:00,0.75006,0.75006,0.74959,0.74973,60800000.0
2008-07-30 21:40:00,0.74975,0.75023,0.74872,0.75018,68800000.0
2008-07-30 21:45:00,0.75011,0.75087,0.74987,0.75087,57600000.0
2008-07-30 21:50:00,0.7509,0.75095,0.75039,0.75039,60800000.0
2008-07-30 21:55:00,0.75063,0.75063,0.74997,0.75005,59600000.0
2008-07-30 22:00:00,0.75002,0.75025,0.74996,0.75023,52200000.0
2008-07-30 22:05:00,0.7498,0.75063,0.74967,0.75036,59600000.0
2008-07-30 22:10:00,0.75031,0.75068,0.75015,0.75053,56400000.0
2008-07-30 22:15:00,0.75051,0.75059,0.75023,0.7505,52800000.0
2008-07-30 22:20:00,0.75054,0.75076,0.75049,0.75062,58000000.0
2008-07-30 22:25:00,0.75061,0.75069,0.75034,0.75034,54800000.0
2008-07-30 22:30:00,0.7503,0.75066,0.75004,0.75043,70800000.0
2008-07-30 22:35:00,0.75025,0.75057,0.75011,0.75021,41600000.0
2008-07-30 22:40:00,0.75057,0.75069,0.7502,0.75062,55400000.0
2008-07-30 22:45:00,0.75051,0.75091,0.75,0.75051,68800000.0
2008-07-30 22:50:00,0.75059,0.75081,0.75032,0.75063,54400000.0
2008-07-30 22:55:00,0.75052,0.75082,0.7495,0.75061,70200000.0
2008-07-30 23:00:00,0.75069,0.75123,0.75068,0.75122,56400000.0
2008-07-30 23:05:00,0.75112,0.75121,0.75069,0.75077,43200000.0
2008-07-30 23:10:00,0.7509,0.7511,0.75073,0.7511,35200000.0
2008-07-30 23:15:00,0.7512,0.7512,0.75083,0.75097,57600000.0
2008-07-30 23:20:00,0.75118,0.75129,0.75013,0.75064,54400000.0
2008-07-30 23:25:00,0.75064,0.75075,0.75039,0.75048,57000000.0
2008-07-30 23:30:00,0.75055,0.75078,0.75045,0.75048,36800000.0
2008-07-30 23:35:00,0.75069,0.75097,0.75065,0.75071,67200000.0
2008-07-30 23:40:00,0.75055,0.75094,0.75052,0.75093,42000000.0
2008-07-30 23:45:00,0.75112,0.75118,0.7507,0.75118,36200000.0
2008-07-30 23:50:00,0.75117,0.75117,0.75072,0.75107,52200000.0
2008-07-30 23:55:00,0.75112,0.75128,0.751,0.75107,57600000.0
2008-07-31 00:00:00,0.75087,0.75109,0.75038,0.75078,70400000.0
2008-07-31 00:05:00,0.75064,0.75108,0.75048,0.75078,51200000.0
2008-07-31 00:10:00,0.7514,0.75147,0.74955,0.75052,49600000.0
2008-07-31 00:15:00,0.75096,0.75102,0.74998,0.75102,54400000.0
2008-07-31 00:20:00,0.75102,0.75143,0.75098,0.75098,57000000.0
2008-07-31 00:25:00,0.7515,0.75153,0.75059,0.75074,57600000.0
2008-07-31 00:30:00,0.75096,0.75149,0.75076,0.75143,70200000.0
2008-07-31 00:35:00,0.75143,0.75146,0.75075,0.75097,64000000.0
2008-07-31 00:40:00,0.75075,0.75156,0.75058,0.75147,43200000.0
2008-07-31 00:45:00,0.75109,0.75154,0.75092,0.75106,48000000.0
2008-07-31 00:50:00,0.75161,0.75167,0.75042,0.75069,69200000.0
2008-07-31 00:55:00,0.75082,0.75084,0.75024,0.7507,48400000.0
2008-07-31 01:00:00,0.75066,0.75069,0.75025,0.75045,75200000.0
2008-07-31 01:05:00,0.75054,0.75071,0.75041,0.75071,62800000.0
2008-07-31 01:10:00,0.75073,0.75078,0.75037,0.75076,45200000.0
2008-07-31 01:15:00,0.75089,0.75089,0.75052,0.75068,59200000.0
2008-07-31 01:20:00,0.75069,0.75131,0.75063,0.75089,56000000.0
2008-07-31 01:25:00,0.75105,0.75168,0.75094,0.75144,54400000.0
2008-07-31 01:30:00,0.75087,0.752,0.75085,0.75149,59600000.0
2008-07-31 01:35:00,0.75138,0.75156,0.75022,0.7512,67200000.0
2008-07-31 01:40:00,0.75124,0.75141,0.75079,0.75123,37200000.0
2008-07-31 01:45:00,0.75135,0.7514,0.75089,0.7513,59200000.0
2008-07-31 01:50:00,0.75131,0.75145,0.75103,0.75123,56400000.0
2008-07-31 01:55:00,0.75128,0.7514,0.75058,0.75135,62400000.0
2008-07-31 02:00:00,0.75113,0.75116,0.75058,0.75059,59600000.0
2008-07-31 02:05:00,0.75109,0.75121,0.7504,0.75072,56400000.0
2008-07-31 02:10:00,0.7511,0.75141,0.7511,0.75137,64800000.0
2008-07-31 02:15:00,0.75116,0.75133,0.75063,0.75104,54200000.0
2008-07-31 02:20:00,0.75069,0.75112,0.75069,0.75112,51600000.0
2008-07-31 02:25:00,0.751,0.75103,0.75064,0.7508,64400000.0
2008-07-31 02:30:00,0.75081,0.75082,0.75047,0.75069,52600000.0
2008-07-31 02:35:00,0.75067,0.75067,0.7502,0.75027,69200000.0
2008-07-31 02:40:00,0.75035,0.751,0.75013,0.75022,64400000.0
2008-07-31 02:45:00,0.7503,0.75114,0.74974,0.75063,67200000.0
2008-07-31 02:50:00,0.75067,0.75085,0.75038,0.75041,60800000.0
2008-07-31 02:55:00,0.75036,0.75063,0.75018,0.75043,62400000.0
2008-07-31 03:00:00,0.75025,0.75032,0.74984,0.7499,59200000.0
2008-07-31 03:05:00,0.74986,0.74994,0.74934,0.74963,58000000.0
2008-07-31 03:10:00,0.74964,0.75006,0.74919,0.74998,71400000.0
2008-07-31 03:15:00,0.74996,0.75039,0.74994,0.75014,60800000.0
2008-07-31 03:20:00,0.75047,0.75053,0.74937,0.75007,62400000.0
2008-07-31 03:25:00,0.75035,0.75039,0.74978,0.75016,58600000.0
2008-07-31 03:30:00,0.74951,0.75045,0.74905,0.75028,56400000.0
2008-07-31 03:35:00,0.75043,0.75055,0.75025,0.75044,54400000.0
2008-07-31 03:40:00,0.75048,0.75092,0.75035,0.75092,62400000.0
2008-07-31 03:45:00,0.75105,0.75128,0.75086,0.75091,68800000.0
2008-07-31 03:50:00,0.75097,0.7511,0.7506,0.75093,64800000.0
2008-07-31 03:55:00,0.75095,0.75125,0.75066,0.75121,60600000.0
2008-07-31 04:00:00,0.75078,0.75166,0.75077,0.75141,59600000.0
2008-07-31 04:05:00,0.75131,0.75131,0.7503,0.75103,69200000.0
2008-07-31 04:10:00,0.75096,0.7515,0.75045,0.7515,54400000.0
2008-07-31 04:15:00,0.7515,0.75175,0.75112,0.75175,65600000.0
2008-07-31 04:20:00,0.75169,0.75202,0.75118,0.75198,60800000.0
2008-07-31 04:25:00,0.75203,0.75213,0.7515,0.75184,83600000.0
2008-07-31 04:30:00,0.75187,0.7522,0.75174,0.75179,66000000.0
2008-07-31 04:35:00,0.75172,0.75181,0.75138,0.75142,73600000.0
2008-07-31 04:40:00,0.75135,0.75195,0.75135,0.75162,59200000.0
2008-07-31 04:45:00,0.75168,0.7518,0.75132,0.75132,59200000.0
2008-07-31 04:50:00,0.75155,0.75169,0.75119,0.75145,49600000.0
2008-07-31 04:55:00,0.7511,0.75135,0.75093,0.75104,62800000.0
2008-07-31 05:00:00,0.7509,0.75091,0.75009,0.75009,56400000.0
2008-07-31 05:05:00,0.75034,0.75127,0.75034,0.75113,62800000.0
2008-07-31 05:10:00,0.75116,0.75127,0.75066,0.75075,59200000.0
2008-07-31 05:15:00,0.75077,0.75107,0.75065,0.75106,41600000.0
2008-07-31 05:20:00,0.75106,0.75106,0.75086,0.7509,22400000.0
2008-07-31 05:25:00,0.75106,0.75108,0.75084,0.75098,54400000.0
2008-07-31 05:30:00,0.7508,0.7509,0.75077,0.75078,33600000.0
2008-07-31 05:35:00,0.75085,0.75105,0.75056,0.75089,33600000.0
2008-07-31 05:40:00,0.75104,0.75125,0.75074,0.75092,66000000.0
2008-07-31 05:45:00,0.75075,0.75149,0.7504,0.75134,78400000.0
2008-07-31 05:50:00,0.75144,0.75177,0.75117,0.75129,51200000.0
2008-07-31 05:55:00,0.7515,0.75153,0.75082,0.75132,59200000.0
2008-07-31 06:00:00,0.75129,0.75129,0.7499,0.75105,64400000.0
2008-07-31 06:05:00,0.75082,0.75146,0.75032,0.7514,54800000.0
2008-07-31 06:10:00,0.7506,0.7506,0.75053,0.75058,14400000.0
2008-07-31 06:15:00,0.75107,0.75118,0.75088,0.75109,68800000.0
2008-07-31 06:20:00,0.75112,0.75112,0.74951,0.74955,52800000.0
2008-07-31 06:25:00,0.74957,0.74981,0.74926,0.74976,50000000.0
2008-07-31 06:30:00,0.74951,0.74981,0.74927,0.74947,63400000.0
2008-07-31 06:35:00,0.74938,0.74951,0.74816,0.74938,62800000.0
2008-07-31 06:40:00,0.7495,0.74993,0.74929,0.74936,62800000.0
2008-07-31 06:45:00,0.74941,0.74949,0.74881,0.74897,75400000.0
2008-07-31 06:50:00,0.74895,0.74911,0.7485,0.7491,65600000.0
2008-07-31 06:55:00,0.74906,0.74906,0.74796,0.7481,73600000.0
2008-07-31 07:00:00,0.74767,0.74854,0.74767,0.74845,70400000.0
2008-07-31 07:05:00,0.74844,0.74914,0.74844,0.74914,57600000.0
2008-07-31 07:10:00,0.74918,0.74954,0.74901,0.74952,62400000.0
2008-07-31 07:15:00,0.74951,0.74951,0.74895,0.74918,59200000.0
2008-07-31 07:20:00,0.74927,0.75002,0.74914,0.75002,64000000.0
2008-07-31 07:25:00,0.75001,0.75014,0.74977,0.7499,67200000.0
2008-07-31 07:30:00,0.74954,0.75014,0.74954,0.74976,73200000.0
2008-07-31 07:35:00,0.74982,0.74982,0.74855,0.74971,62800000.0
2008-07-31 07:40:00,0.74977,0.75018,0.74937,0.75011,68800000.0
2008-07-31 07:45:00,0.75008,0.75011,0.74974,0.74978,51200000.0
2008-07-31 07:50:00,0.74982,0.74987,0.74963,0.74977,57000000.0
2008-07-31 07:55:00,0.74958,0.74966,0.74937,0.74966,68000000.0
2008-07-31 08:00:00,0.74961,0.74971,0.74937,0.74948,62400000.0
2008-07-31 08:05:00,0.74947,0.74952,0.74928,0.74941,69200000.0
2008-07-31 08:10:00,0.74957,0.75008,0.74927,0.75008,67200000.0
2008-07-31 08:15:00,0.75017,0.75028,0.74919,0.74919,59200000.0
2008-07-31 08:20:00,0.75022,0.75022,0.74969,0.7499,66000000.0
2008-07-31 08:25:00,0.75035,0.75035,0.74961,0.74996,61200000.0
2008-07-31 08:30:00,0.74988,0.75088,0.74986,0.75082,72000000.0
2008-07-31 08:35:00,0.75086,0.75086,0.75053,0.75073,102800000.0
2008-07-31 08:40:00,0.75075,0.75089,0.75056,0.75066,70400000.0
2008-07-31 08:45:00,0.75089,0.75089,0.75061,0.75079,100800000.0
2008-07-31 08:50:00,0.75086,0.75098,0.75045,0.75095,169600000.0
2008-07-31 08:55:00,0.7509,0.7509,0.75032,0.75052,84800000.0
2008-07-31 09:00:00,0.75051,0.7512,0.75051,0.75116,126200000.0
2008-07-31 09:05:00,0.75108,0.75117,0.75077,0.75077,120000000.0
2008-07-31 09:10:00,0.75085,0.75098,0.75019,0.75075,120000000.0
2008-07-31 09:15:00,0.75074,0.75117,0.75054,0.75097,134400000.0
2008-07-31 09:20:00,0.75106,0.75109,0.75036,0.75065,94400000.0
2008-07-31 09:25:00,0.75094,0.75118,0.75054,0.7508,132600000.0
2008-07-31 09:30:00,0.75024,0.75078,0.75024,0.75071,128000000.0
2008-07-31 09:35:00,0.75074,0.75149,0.75072,0.75113,282600000.0
2008-07-31 09:40:00,0.75123,0.75127,0.75057,0.75102,298000000.0
2008-07-31 09:45:00,0.75098,0.75105,0.75032,0.75039,102800000.0
2008-07-31 09:50:00,0.75045,0.75059,0.75002,0.75053,328600000.0
2008-07-31 09:55:00,0.75047,0.75047,0.75017,0.75045,252200000.0
2008-07-31 10:00:00,0.75046,0.75049,0.74985,0.75021,286800000.0
2008-07-31 10:05:00,0.75015,0.75027,0.75008,0.75018,200800000.0
2008-07-31 10:10:00,0.75014,0.75019,0.74974,0.74998,266000000.0
2008-07-31 10:15:00,0.74985,0.75023,0.74966,0.7499,173800000.0
2008-07-31 10:20:00,0.75023,0.75048,0.74973,0.75044,273000000.0
2008-07-31 10:25:00,0.75043,0.75046,0.74987,0.75003,276000000.0
2008-07-31 10:30:00,0.75,0.75,0.74936,0.74963,170000000.0
2008-07-31 10:35:00,0.74982,0.74982,0.74959,0.74973,94800000.0
2008-07-31 10:40:00,0.74971,0.75012,0.74971,0.75012,169800000.0
2008-07-31 10:45:00,0.7502,0.75035,0.74979,0.74986,178600000.0
2008-07-31 10:50:00,0.74987,0.75019,0.74984,0.74986,218400000.0
2008-07-31 10:55:00,0.74986,0.74988,0.7494,0.74974,303800000.0
2008-07-31 11:00:00,0.74984,0.7499,0.74968,0.74968,251000000.0
2008-07-31 11:05:00,0.74974,0.74974,0.74931,0.74959,198400000.0
2008-07-31 11:10:00,0.74959,0.74978,0.74916,0.74978,306800000.0
2008-07-31 11:15:00,0.74973,0.74986,0.74941,0.74948,228800000.0
2008-07-31 11:20:00,0.74978,0.75009,0.74945,0.75007,303200000.0
2008-07-31 11:25:00,0.75007,0.75032,0.74953,0.75023,248400000.0
2008-07-31 11:30:00,0.75017,0.7503,0.74971,0.7499,129600000.0
2008-07-31 11:35:00,0.74965,0.74976,0.74953,0.74976,192800000.0
2008-07-31 11:40:00,0.7498,0.74992,0.74954,0.74974,168800000.0
2008-07-31 11:45:00,0.74923,0.74971,0.74923,0.7493,142800000.0
2008-07-31 11:50:00,0.74975,0.74985,0.74946,0.74946,188800000.0
2008-07-31 11:55:00,0.74953,0.74962,0.74885,0.7489,215200000.0
2008-07-31 12:00:00,0.74874,0.74941,0.74874,0.74931,134400000.0
2008-07-31 12:05:00,0.74925,0.74927,0.74852,0.74852,129600000.0
2008-07-31 12:10:00,0.74855,0.74896,0.74811,0.74896,137600000.0
2008-07-31 12:15:00,0.74899,0.74902,0.74821,0.7488,183600000.0
2008-07-31 12:20:00,0.74883,0.74907,0.7484,0.74848,200400000.0
2008-07-31 12:25:00,0.74875,0.74886,0.74707,0.74742,251800000.0
2008-07-31 12:30:00,0.74846,0.7486,0.74735,0.74842,177000000.0
2008-07-31 12:35:00,0.74834,0.74913,0.74834,0.74913,152400000.0
2008-07-31 12:40:00,0.74922,0.74953,0.74914,0.74946,87400000.0
2008-07-31 12:45:00,0.7496,0.75019,0.7496,0.75013,198800000.0
2008-07-31 12:50:00,0.75011,0.75021,0.74954,0.74969,120000000.0
2008-07-31 12:55:00,0.74976,0.74983,0.74923,0.74937,108000000.0
2008-07-31 13:00:00,0.74932,0.74975,0.74922,0.74927,87400000.0
2008-07-31 13:05:00,0.74919,0.74928,0.7488,0.74928,124200000.0
2008-07-31 13:10:00,0.74923,0.74934,0.74889,0.74924,105600000.0
2008-07-31 13:15:00,0.74872,0.74963,0.74872,0.74897,174400000.0
2008-07-31 13:20:00,0.7489,0.74936,0.74842,0.7489,144000000.0
2008-07-31 13:25:00,0.7485,0.74883,0.74838,0.74848,140800000.0
2008-07-31 13:30:00,0.74856,0.74871,0.74822,0.74863,206400000.0
2008-07-31 13:35:00,0.74848,0.74879,0.74848,0.74856,127200000.0
2008-07-31 13:40:00,0.7487,0.74873,0.74844,0.74845,86800000.0
2008-07-31 13:45:00,0.74853,0.74867,0.74841,0.74861,102400000.0
2008-07-31 13:50:00,0.74844,0.74884,0.74806,0.74879,93200000.0
2008-07-31 13:55:00,0.74879,0.74907,0.74874,0.74885,139400000.0
2008-07-31 14:00:00,0.74886,0.74941,0.74886,0.74936,70800000.0
2008-07-31 14:05:00,0.74932,0.74942,0.74902,0.74936,113600000.0
2008-07-31 14:10:00,0.74923,0.74968,0.74922,0.74943,138000000.0
2008-07-31 14:15:00,0.74961,0.74974,0.74931,0.74974,91600000.0
2008-07-31 14:20:00,0.74966,0.75027,0.74932,0.74956,71200000.0
2008-07-31 14:25:00,0.7496,0.74977,0.7494,0.74952,72000000.0
2008-07-31 14:30:00,0.75041,0.7518,0.75041,0.75099,64000000.0
2008-07-31 14:35:00,0.751,0.75164,0.75096,0.75136,62400000.0
2008-07-31 14:40:00,0.75159,0.75212,0.75135,0.75212,78400000.0
2008-07-31 14:45:00,0.7523,0.75275,0.75186,0.75189,59200000.0
2008-07-31 14:50:00,0.75201,0.75287,0.75201,0.75276,72000000.0
2008-07-31 14:55:00,0.75286,0.75291,0.75244,0.75264,60800000.0
2008-07-31 15:00:00,0.75274,0.75403,0.75271,0.75378,70800000.0
2008-07-31 15:05:00,0.75374,0.75406,0.75346,0.75406,70800000.0
2008-07-31 15:10:00,0.75402,0.75411,0.75376,0.75408,66600000.0
2008-07-31 15:15:00,0.75419,0.75429,0.75369,0.75371,72400000.0
2008-07-31 15:20:00,0.75383,0.75384,0.75283,0.75346,69200000.0
2008-07-31 15:25:00,0.75352,0.75352,0.75301,0.75312,62400000.0
2008-07-31 15:30:00,0.75301,0.75306,0.75121,0.75158,62800000.0
2008-07-31 15:35:00,0.75143,0.75203,0.75055,0.75148,72400000.0
2008-07-31 15:40:00,0.75125,0.75213,0.75113,0.75211,81600000.0
2008-07-31 15:45:00,0.75211,0.75221,0.75177,0.75177,76800000.0
2008-07-31 15:50:00,0.75181,0.75228,0.75181,0.75206,65600000.0
2008-07-31 15:55:00,0.75208,0.75222,0.75082,0.75181,75200000.0
2008-07-31 16:00:00,0.75177,0.75193,0.75143,0.75193,59200000.0
2008-07-31 16:05:00,0.75214,0.7523,0.75109,0.7517,71200000.0
2008-07-31 16:10:00,0.75154,0.75174,0.75133,0.75143,66600000.0
2008-07-31 16:15:00,0.75133,0.75177,0.75132,0.75158,70200000.0
2008-07-31 16:20:00,0.75153,0.75157,0.75064,0.75073,67600000.0
2008-07-31 16:25:00,0.75059,0.75075,0.75038,0.7506,75600000.0
2008-07-31 16:30:00,0.75068,0.7511,0.75059,0.75071,54400000.0
2008-07-31 16:35:00,0.75056,0.75085,0.75027,0.7508,62400000.0
2008-07-31 16:40:00,0.75112,0.75138,0.75033,0.75045,62400000.0
2008-07-31 16:45:00,0.75042,0.75052,0.74975,0.74992,72000000.0
2008-07-31 16:50:00,0.74996,0.75072,0.74992,0.75072,64000000.0
2008-07-31 16:55:00,0.75079,0.75079,0.75002,0.75054,65600000.0
2008-07-31 17:00:00,0.75037,0.75079,0.74993,0.75079,71200000.0
2008-07-31 17:05:00,0.75096,0.75096,0.7502,0.75023,60800000.0
2008-07-31 17:10:00,0.75019,0.75029,0.74983,0.75023,68200000.0
2008-07-31 17:15:00,0.75016,0.75045,0.75,0.75019,73600000.0
2008-07-31 17:20:00,0.75022,0.75058,0.75015,0.75053,61800000.0
2008-07-31 17:25:00,0.75071,0.75127,0.75007,0.75127,66600000.0
2008-07-31 17:30:00,0.75165,0.75239,0.75165,0.75232,65600000.0
2008-07-31 17:35:00,0.75244,0.7526,0.75194,0.75223,67200000.0
2008-07-31 17:40:00,0.75225,0.7524,0.7519,0.75233,69600000.0
2008-07-31 17:45:00,0.75241,0.75271,0.75231,0.75246,69200000.0
2008-07-31 17:50:00,0.75211,0.75282,0.75211,0.75268,68200000.0
2008-07-31 17:55:00,0.75259,0.75272,0.75204,0.75221,70800000.0
2008-07-31 18:00:00,0.75197,0.75228,0.75149,0.75215,66600000.0
2008-07-31 18:05:00,0.75208,0.75208,0.75129,0.75151,59200000.0
2008-07-31 18:10:00,0.75146,0.7517,0.75137,0.75146,67200000.0
2008-07-31 18:15:00,0.75143,0.75154,0.75137,0.7515,75600000.0
2008-07-31 18:20:00,0.75157,0.75195,0.7514,0.75147,62400000.0
2008-07-31 18:25:00,0.7515,0.75172,0.75142,0.75155,65600000.0
2008-07-31 18:30:00,0.75147,0.75177,0.75147,0.75154,66000000.0
2008-07-31 18:35:00,0.75155,0.75176,0.75137,0.75163,60800000.0
2008-07-31 18:40:00,0.75114,0.75176,0.75109,0.75176,68200000.0
2008-07-31 18:45:00,0.75188,0.75199,0.75135,0.75171,60000000.0
2008-07-31 18:50:00,0.75173,0.7519,0.75134,0.75154,73600000.0
2008-07-31 18:55:00,0.7516,0.75173,0.75138,0.75167,73600000.0
2008-07-31 19:00:00,0.75147,0.75194,0.7513,0.75145,70400000.0
2008-07-31 19:05:00,0.7514,0.7514,0.75072,0.75077,59200000.0
2008-07-31 19:10:00,0.75137,0.75149,0.75095,0.75138,52800000.0
2008-07-31 19:15:00,0.75135,0.75152,0.75092,0.75102,69600000.0
2008-07-31 19:20:00,0.75125,0.75176,0.75121,0.75151,70400000.0
2008-07-31 19:25:00,0.75143,0.7516,0.75125,0.75152,62400000.0
2008-07-31 19:30:00,0.75166,0.75169,0.75145,0.75145,60800000.0
2008-07-31 19:35:00,0.75138,0.75172,0.75132,0.7517,73600000.0
2008-07-31 19:40:00,0.7516,0.75184,0.75121,0.75136,77800000.0
2008-07-31 19:45:00,0.75108,0.7516,0.75108,0.75144,64000000.0
2008-07-31 19:50:00,0.75137,0.75148,0.75112,0.75121,54800000.0
2008-07-31 19:55:00,0.75123,0.75132,0.75074,0.75129,70400000.0
2008-07-31 20:00:00,0.75137,0.7516,0.75117,0.75138,65600000.0
2008-07-31 20:05:00,0.75134,0.75146,0.7509,0.75145,62400000.0
2008-07-31 20:10:00,0.7514,0.75154,0.75109,0.75109,63800000.0
2008-07-31 20:15:00,0.75099,0.75113,0.75068,0.75068,44800000.0
2008-07-31 20:20:00,0.75101,0.75103,0.75056,0.75061,57000000.0
2008-07-31 20:25:00,0.7506,0.75148,0.75042,0.75148,56400000.0
2008-07-31 20:30:00,0.75145,0.75171,0.75138,0.75146,54400000.0
2008-07-31 20:35:00,0.75138,0.75138,0.75082,0.75104,57600000.0
2008-07-31 20:40:00,0.751,0.75109,0.75082,0.75092,45800000.0
2008-07-31 20:45:00,0.75088,0.75099,0.75072,0.75074,59200000.0
2008-07-31 20:50:00,0.75066,0.75066,0.75039,0.75048,59200000.0
2008-07-31 20:55:00,0.75055,0.75107,0.74999,0.75107,58000000.0
2008-07-31 21:00:00,0.75067,0.75133,0.75067,0.75133,75600000.0
2008-07-31 21:05:00,0.75134,0.75135,0.75097,0.75108,57600000.0
2008-07-31 21:10:00,0.75107,0.75123,0.7508,0.75089,57600000.0
2008-07-31 21:15:00,0.75091,0.75102,0.75048,0.75074,58000000.0
2008-07-31 21:20:00,0.75091,0.75146,0.75055,0.75145,52800000.0
2008-07-31 21:25:00,0.75137,0.7517,0.7503,0.75123,49600000.0
2008-07-31 21:30:00,0.75146,0.7516,0.75105,0.75119,68800000.0
2008-07-31 21:35:00,0.75148,0.75175,0.75146,0.75149,59200000.0
2008-07-31 21:40:00,0.75153,0.75167,0.75048,0.75147,68800000.0
2008-07-31 21:45:00,0.75082,0.75187,0.75065,0.75146,58000000.0
2008-07-31 21:50:00,0.75143,0.75168,0.75109,0.75168,60800000.0
2008-07-31 21:55:00,0.7517,0.75173,0.75097,0.75097,59000000.0
2008-07-31 22:00:00,0.75116,0.75125,0.75035,0.75058,52800000.0
2008-07-31 22:05:00,0.75062,0.75062,0.75023,0.75038,58600000.0
2008-07-31 22:10:00,0.75019,0.75039,0.75002,0.75039,54400000.0
2008-07-31 22:15:00,0.7504,0.75059,0.75025,0.75058,52800000.0
2008-07-31 22:20:00,0.75046,0.75046,0.75007,0.7502,45200000.0
2008-07-31 22:25:00,0.75019,0.75019,0.74966,0.74974,54400000.0
2008-07-31 22:30:00,0.74918,0.75049,0.74918,0.7504,70400000.0
2008-07-31 22:35:00,0.75046,0.75062,0.75041,0.75058,46400000.0
2008-07-31 22:40:00,0.7506,0.7508,0.75053,0.75069,56000000.0
2008-07-31 22:45:00,0.75087,0.75182,0.75078,0.75174,68800000.0
2008-07-31 22:50:00,0.75174,0.75199,0.75123,0.75157,57000000.0
2008-07-31 22:55:00,0.7516,0.75206,0.75098,0.7518,70400000.0
2008-07-31 23:00:00,0.75153,0.75175,0.75104,0.75104,51600000.0
2008-07-31 23:05:00,0.75076,0.75093,0.75028,0.75032,54200000.0
2008-07-31 23:10:00,0.7503,0.75074,0.75003,0.75023,59200000.0
2008-07-31 23:15:00,0.75028,0.7506,0.7501,0.75043,57600000.0
2008-07-31 23:20:00,0.75032,0.75032,0.74857,0.74976,54400000.0
2008-07-31 23:25:00,0.75059,0.75113,0.75001,0.75102,64000000.0
2008-07-31 23:30:00,0.75027,0.75027,0.74976,0.74984,51600000.0
2008-07-31 23:35:00,0.74979,0.75001,0.74955,0.74955,66600000.0
2008-07-31 23:40:00,0.74954,0.74956,0.74917,0.74918,51200000.0
2008-07-31 23:45:00,0.7488,0.74927,0.7486,0.74919,40000000.0
2008-07-31 23:50:00,0.74928,0.7493,0.7489,0.74926,53200000.0
2008-07-31 23:55:00,0.74922,0.74983,0.74918,0.74973,74600000.0
2008-08-01 00:00:00,0.7491,0.74973,0.7491,0.74969,70400000.0
2008-08-01 00:05:00,0.74947,0.74984,0.7494,0.74968,61200000.0
2008-08-01 00:10:00,0.7497,0.75037,0.7497,0.75029,49600000.0
2008-08-01 00:15:00,0.74976,0.75042,0.74903,0.75004,58000000.0
2008-08-01 00:20:00,0.74984,0.74984,0.74942,0.74965,57600000.0
2008-08-01 00:25:00,0.74966,0.74979,0.74956,0.74976,64000000.0
2008-08-01 00:30:00,0.74969,0.74986,0.74964,0.74968,64000000.0
2008-08-01 00:35:00,0.7497,0.74995,0.74961,0.74981,58000000.0
2008-08-01 00:40:00,0.75004,0.75004,0.74957,0.74983,52800000.0
2008-08-01 00:45:00,0.74975,0.75012,0.74975,0.74995,58800000.0
2008-08-01 00:50:00,0.74977,0.74979,0.74923,0.74931,71600000.0
2008-08-01 00:55:00,0.74916,0.74916,0.74818,0.74818,59200000.0
2008-08-01 01:00:00,0.74794,0.7481,0.74742,0.74781,75200000.0
2008-08-01 01:05:00,0.74799,0.74856,0.74799,0.74849,62400000.0
2008-08-01 01:10:00,0.74855,0.74866,0.7482,0.74854,63400000.0
2008-08-01 01:15:00,0.74872,0.74877,0.74823,0.74875,58600000.0
2008-08-01 01:20:00,0.74875,0.74876,0.74845,0.74845,56000000.0
2008-08-01 01:25:00,0.74854,0.74854,0.74813,0.74828,59200000.0
2008-08-01 01:30:00,0.7475,0.74874,0.7475,0.74862,59200000.0
2008-08-01 01:35:00,0.74857,0.7486,0.74754,0.74848,67000000.0
2008-08-01 01:40:00,0.74848,0.74868,0.74823,0.74841,44800000.0
2008-08-01 01:45:00,0.74852,0.74852,0.74803,0.74834,59200000.0
2008-08-01 01:50:00,0.74812,0.7486,0.74794,0.7484,56000000.0
2008-08-01 01:55:00,0.74818,0.74858,0.74818,0.74826,62400000.0
2008-08-01 02:00:00,0.74829,0.74835,0.74791,0.74791,60800000.0
2008-08-01 02:05:00,0.74796,0.74849,0.74793,0.74823,59200000.0
2008-08-01 02:10:00,0.74818,0.74845,0.74784,0.74805,63400000.0
2008-08-01 02:15:00,0.74794,0.74798,0.74728,0.74734,54400000.0
2008-08-01 02:20:00,0.74697,0.74725,0.74581,0.74619,57600000.0
2008-08-01 02:25:00,0.74603,0.74629,0.74554,0.7461,60800000.0
2008-08-01 02:30:00,0.74599,0.74637,0.7458,0.74593,52800000.0
2008-08-01 02:35:00,0.74584,0.74591,0.74514,0.74527,68800000.0
2008-08-01 02:40:00,0.74543,0.74606,0.74535,0.74591,62400000.0
2008-08-01 02:45:00,0.74574,0.74633,0.74473,0.74606,67000000.0
2008-08-01 02:50:00,0.74596,0.74626,0.74554,0.74626,60200000.0
2008-08-01 02:55:00,0.7465,0.74654,0.74577,0.74587,61800000.0
2008-08-01 03:00:00,0.74599,0.74671,0.74596,0.74643,59200000.0
2008-08-01 03:05:00,0.74644,0.74653,0.74605,0.7463,58000000.0
2008-08-01 03:10:00,0.74631,0.74641,0.74605,0.74625,72000000.0
2008-08-01 03:15:00,0.74612,0.74618,0.74563,0.74574,61200000.0
2008-08-01 03:20:00,0.74579,0.74665,0.74534,0.74607,73600000.0
2008-08-01 03:25:00,0.74609,0.74659,0.74585,0.74651,64400000.0
2008-08-01 03:30:00,0.74638,0.74689,0.74623,0.74658,56000000.0
2008-08-01 03:35:00,0.74644,0.7465,0.74616,0.74627,51200000.0
2008-08-01 03:40:00,0.74622,0.74626,0.74558,0.74596,62400000.0
2008-08-01 03:45:00,0.74558,0.7462,0.74553,0.74583,68800000.0
2008-08-01 03:50:00,0.7458,0.74592,0.74537,0.74557,63800000.0
2008-08-01 03:55:00,0.74564,0.74601,0.74535,0.74562,61600000.0
2008-08-01 04:00:00,0.74566,0.74571,0.74472,0.745,58600000.0
2008-08-01 04:05:00,0.74503,0.74521,0.74473,0.74517,64400000.0
2008-08-01 04:10:00,0.74521,0.74536,0.74385,0.7449,57600000.0
2008-08-01 04:15:00,0.74513,0.74547,0.745,0.74546,69200000.0
2008-08-01 04:20:00,0.74545,0.74565,0.74497,0.74548,60800000.0
2008-08-01 04:25:00,0.74543,0.74559,0.74531,0.74554,75200000.0
2008-08-01 04:30:00,0.74562,0.74564,0.74518,0.74537,66000000.0
2008-08-01 04:35:00,0.74547,0.7456,0.74511,0.7456,73600000.0
2008-08-01 04:40:00,0.74565,0.74584,0.74544,0.74577,43200000.0
2008-08-01 04:45:00,0.74584,0.74584,0.74537,0.74573,59200000.0
2008-08-01 04:50:00,0.74581,0.746,0.74522,0.74522,49600000.0
2008-08-01 04:55:00,0.74577,0.74595,0.74555,0.74563,59200000.0
2008-08-01 05:00:00,0.7458,0.7459,0.74512,0.74577,57600000.0
2008-08-01 05:05:00,0.74547,0.74578,0.7451,0.74567,62400000.0
2008-08-01 05:10:00,0.74576,0.74576,0.74527,0.74565,58600000.0
2008-08-01 05:15:00,0.74573,0.74587,0.74561,0.74571,59200000.0
2008-08-01 05:20:00,0.74576,0.74576,0.74511,0.74542,59200000.0
2008-08-01 05:25:00,0.7454,0.7455,0.74529,0.74548,64000000.0
2008-08-01 05:30:00,0.7453,0.74597,0.7452,0.74557,62400000.0
2008-08-01 05:35:00,0.74585,0.74595,0.74564,0.74581,33600000.0
2008-08-01 05:40:00,0.74592,0.74609,0.74552,0.74565,52800000.0
2008-08-01 05:45:00,0.74585,0.74608,0.74473,0.74576,48000000.0
2008-08-01 05:50:00,0.74594,0.74603,0.74564,0.74602,58000000.0
2008-08-01 05:55:00,0.74604,0.74619,0.74575,0.7458,70400000.0
2008-08-01 06:00:00,0.74612,0.74624,0.74503,0.74592,64400000.0
2008-08-01 06:05:00,0.74552,0.74577,0.74393,0.74525,68200000.0
2008-08-01 06:10:00,0.74522,0.7454,0.74504,0.74504,59200000.0
2008-08-01 06:15:00,0.74522,0.7455,0.74499,0.7455,68800000.0
2008-08-01 06:20:00,0.74543,0.7456,0.74507,0.74529,62400000.0
2008-08-01 06:25:00,0.74544,0.74567,0.74514,0.74567,54400000.0
2008-08-01 06:30:00,0.74571,0.74592,0.74559,0.74559,59200000.0
2008-08-01 06:35:00,0.74555,0.74556,0.74437,0.74552,62800000.0
2008-08-01 06:40:00,0.74562,0.74562,0.74503,0.74527,62400000.0
2008-08-01 06:45:00,0.7453,0.7453,0.74475,0.74496,75600000.0
2008-08-01 06:50:00,0.74526,0.7453,0.7447,0.74477,65600000.0
2008-08-01 06:55:00,0.7448,0.74498,0.74418,0.74437,73600000.0
2008-08-01 07:00:00,0.74436,0.74456,0.74423,0.74431,70400000.0
2008-08-01 07:05:00,0.74439,0.74439,0.74387,0.74387,57600000.0
2008-08-01 07:10:00,0.74409,0.74419,0.74371,0.74399,62200000.0
2008-08-01 07:15:00,0.74406,0.74426,0.74395,0.74417,58600000.0
2008-08-01 07:20:00,0.74427,0.7447,0.74424,0.7447,63600000.0
2008-08-01 07:25:00,0.74463,0.74477,0.74421,0.74436,66000000.0
2008-08-01 07:30:00,0.74435,0.74456,0.74409,0.74418,72000000.0
2008-08-01 07:35:00,0.74429,0.74471,0.74358,0.74467,61800000.0
2008-08-01 07:40:00,0.74482,0.74586,0.74482,0.74586,68800000.0
2008-08-01 07:45:00,0.74555,0.74555,0.74512,0.74551,61200000.0
2008-08-01 07:50:00,0.74559,0.7463,0.7455,0.74605,57000000.0
2008-08-01 07:55:00,0.74609,0.74619,0.74577,0.74579,67200000.0
2008-08-01 08:00:00,0.74557,0.74564,0.74524,0.74549,62400000.0
2008-08-01 08:05:00,0.74532,0.74546,0.7452,0.7454,68800000.0
2008-08-01 08:10:00,0.74542,0.7457,0.7448,0.74563,67200000.0
2008-08-01 08:15:00,0.74566,0.74586,0.74459,0.74459,59200000.0
2008-08-01 08:20:00,0.74565,0.74592,0.74546,0.7456,65600000.0
2008-08-01 08:25:00,0.74593,0.74613,0.74553,0.74613,60800000.0
2008-08-01 08:30:00,0.74606,0.7464,0.74601,0.74623,72400000.0
2008-08-01 08:35:00,0.74626,0.74634,0.74601,0.74606,103200000.0
2008-08-01 08:40:00,0.74603,0.74607,0.74536,0.74536,70400000.0
2008-08-01 08:45:00,0.74531,0.74537,0.74325,0.7433,100200000.0
2008-08-01 08:50:00,0.74339,0.74416,0.74324,0.74415,169400000.0
2008-08-01 08:55:00,0.74422,0.74428,0.74362,0.74388,85600000.0
2008-08-01 09:00:00,0.74397,0.7446,0.74397,0.74443,126800000.0
2008-08-01 09:05:00,0.74448,0.74449,0.74371,0.74436,120800000.0
2008-08-01 09:10:00,0.74438,0.74542,0.74418,0.74542,120000000.0
2008-08-01 09:15:00,0.74541,0.74546,0.74475,0.74536,136000000.0
2008-08-01 09:20:00,0.74561,0.74569,0.74475,0.74499,94400000.0
2008-08-01 09:25:00,0.74505,0.74514,0.74478,0.74478,133200000.0
2008-08-01 09:30:00,0.74482,0.74535,0.74459,0.74532,127400000.0
2008-08-01 09:35:00,0.74528,0.74565,0.74504,0.74504,283600000.0
2008-08-01 09:40:00,0.74487,0.74529,0.7447,0.74518,297400000.0
2008-08-01 09:45:00,0.74507,0.74529,0.74496,0.74529,102400000.0
2008-08-01 09:50:00,0.74532,0.74579,0.74532,0.74569,330000000.0
2008-08-01 09:55:00,0.74568,0.74621,0.74562,0.74611,253600000.0
2008-08-01 10:00:00,0.74604,0.74628,0.74577,0.74596,286400000.0
2008-08-01 10:05:00,0.74577,0.74624,0.74571,0.74609,201600000.0
2008-08-01 10:10:00,0.746,0.74709,0.74581,0.74703,265600000.0
2008-08-01 10:15:00,0.74732,0.74751,0.74633,0.74634,174400000.0
2008-08-01 10:20:00,0.74625,0.74636,0.74579,0.74632,271800000.0
2008-08-01 10:25:00,0.74629,0.74629,0.74544,0.74563,274800000.0
2008-08-01 10:30:00,0.74564,0.74616,0.74556,0.74576,170000000.0
2008-08-01 10:35:00,0.74605,0.74634,0.7459,0.74634,94400000.0
2008-08-01 10:40:00,0.74617,0.74669,0.7461,0.74668,169600000.0
2008-08-01 10:45:00,0.74668,0.74712,0.74662,0.74711,179200000.0
2008-08-01 10:50:00,0.74697,0.74746,0.74676,0.74736,219200000.0
2008-08-01 10:55:00,0.74734,0.74734,0.74693,0.74711,303400000.0
2008-08-01 11:00:00,0.74716,0.74757,0.74709,0.74717,252400000.0
2008-08-01 11:05:00,0.74716,0.74749,0.74681,0.74748,198800000.0
2008-08-01 11:10:00,0.74754,0.74781,0.74737,0.74781,305000000.0
2008-08-01 11:15:00,0.74788,0.74858,0.74781,0.74838,229600000.0
2008-08-01 11:20:00,0.74833,0.74836,0.74809,0.74833,303800000.0
2008-08-01 11:25:00,0.74838,0.74842,0.74676,0.74714,248000000.0
2008-08-01 11:30:00,0.74718,0.74809,0.74687,0.74787,130000000.0
2008-08-01 11:35:00,0.74788,0.74788,0.74728,0.74737,193600000.0
2008-08-01 11:40:00,0.7474,0.74752,0.74685,0.74685,168000000.0
2008-08-01 11:45:00,0.7468,0.74695,0.74662,0.74672,142400000.0
2008-08-01 11:50:00,0.74661,0.74664,0.746,0.746,188800000.0
2008-08-01 11:55:00,0.74608,0.74646,0.74608,0.74634,215200000.0
2008-08-01 12:00:00,0.74633,0.74637,0.74592,0.74633,135600000.0
2008-08-01 12:05:00,0.74631,0.74653,0.74601,0.74601,129600000.0
2008-08-01 12:10:00,0.74633,0.74645,0.74617,0.7464,137400000.0
2008-08-01 12:15:00,0.74647,0.74647,0.74586,0.74623,184000000.0
2008-08-01 12:20:00,0.74631,0.74636,0.74553,0.74624,199400000.0
2008-08-01 12:25:00,0.74604,0.74642,0.74478,0.74502,252000000.0
2008-08-01 12:30:00,0.74596,0.74617,0.74485,0.74588,178400000.0
2008-08-01 12:35:00,0.74593,0.74616,0.74593,0.74595,152000000.0
2008-08-01 12:40:00,0.74602,0.74617,0.74553,0.74553,88400000.0
2008-08-01 12:45:00,0.74561,0.74577,0.74548,0.7456,199200000.0
2008-08-01 12:50:00,0.74565,0.74593,0.74535,0.74587,120000000.0
2008-08-01 12:55:00,0.7459,0.74628,0.74584,0.74612,108800000.0
2008-08-01 13:00:00,0.74592,0.74592,0.74547,0.74553,88400000.0
2008-08-01 13:05:00,0.74551,0.74557,0.74525,0.74539,125600000.0
2008-08-01 13:10:00,0.7454,0.74549,0.74519,0.74539,106800000.0
2008-08-01 13:15:00,0.74554,0.74574,0.74541,0.74547,180800000.0
2008-08-01 13:20:00,0.74533,0.74557,0.74509,0.74514,144400000.0
2008-08-01 13:25:00,0.74533,0.74559,0.74505,0.74559,140600000.0
2008-08-01 13:30:00,0.74562,0.74593,0.74553,0.7458,207200000.0
2008-08-01 13:35:00,0.7459,0.74603,0.7458,0.74581,126200000.0
2008-08-01 13:40:00,0.74582,0.74597,0.74569,0.74588,86400000.0
2008-08-01 13:45:00,0.74604,0.74604,0.74505,0.74518,102800000.0
2008-08-01 13:50:00,0.7455,0.74588,0.74545,0.74583,92800000.0
2008-08-01 13:55:00,0.74562,0.74594,0.74553,0.74591,139600000.0
2008-08-01 14:00:00,0.74588,0.74671,0.74583,0.74655,71200000.0
2008-08-01 14:05:00,0.7466,0.74693,0.74647,0.74678,113000000.0
2008-08-01 14:10:00,0.74688,0.74691,0.74645,0.74683,137600000.0
2008-08-01 14:15:00,0.74691,0.74746,0.74685,0.74746,92000000.0
2008-08-01 14:20:00,0.74788,0.74804,0.74755,0.74804,70400000.0
2008-08-01 14:25:00,0.74797,0.74807,0.7473,0.7473,71400000.0
2008-08-01 14:30:00,0.74709,0.74794,0.74612,0.74612,64000000.0
2008-08-01 14:35:00,0.74625,0.74709,0.74566,0.74585,62400000.0
2008-08-01 14:40:00,0.74607,0.74773,0.74607,0.74768,78400000.0
2008-08-01 14:45:00,0.74739,0.74807,0.74731,0.74764,59600000.0
2008-08-01 14:50:00,0.74759,0.74778,0.74715,0.74732,71800000.0
2008-08-01 14:55:00,0.74696,0.74707,0.74663,0.74678,61200000.0
2008-08-01 15:00:00,0.74666,0.74754,0.74642,0.74713,70400000.0
2008-08-01 15:05:00,0.74712,0.74725,0.74665,0.74672,70400000.0
2008-08-01 15:10:00,0.74652,0.74672,0.74588,0.74642,67200000.0
2008-08-01 15:15:00,0.74668,0.74672,0.74607,0.74613,72000000.0
2008-08-01 15:20:00,0.74627,0.74677,0.74582,0.74664,69200000.0
2008-08-01 15:25:00,0.74666,0.74667,0.74627,0.7465,62800000.0
2008-08-01 15:30:00,0.74645,0.7471,0.7457,0.7471,62400000.0
2008-08-01 15:35:00,0.74716,0.74778,0.74653,0.74769,72000000.0
2008-08-01 15:40:00,0.74802,0.74855,0.74787,0.74851,81600000.0
2008-08-01 15:45:00,0.74823,0.74838,0.74776,0.74781,77200000.0
2008-08-01 15:50:00,0.74777,0.74788,0.74728,0.74732,65600000.0
2008-08-01 15:55:00,0.74728,0.74728,0.74585,0.74692,75200000.0
2008-08-01 16:00:00,0.74666,0.74713,0.74636,0.74709,58600000.0
2008-08-01 16:05:00,0.74713,0.74724,0.74605,0.74664,69800000.0
2008-08-01 16:10:00,0.74665,0.74703,0.74648,0.74703,67200000.0
2008-08-01 16:15:00,0.7471,0.74729,0.74677,0.74689,70400000.0
2008-08-01 16:20:00,0.74671,0.74727,0.74667,0.74698,67200000.0
2008-08-01 16:25:00,0.74671,0.74684,0.74619,0.74626,75200000.0
2008-08-01 16:30:00,0.7463,0.74631,0.74553,0.74574,59600000.0
2008-08-01 16:35:00,0.74597,0.7464,0.74583,0.74627,62400000.0
2008-08-01 16:40:00,0.74634,0.74634,0.74584,0.74599,61800000.0
2008-08-01 16:45:00,0.74611,0.74657,0.74597,0.74601,71400000.0
2008-08-01 16:50:00,0.74606,0.74613,0.74582,0.74596,64000000.0
2008-08-01 16:55:00,0.74595,0.74608,0.74515,0.74538,65000000.0
2008-08-01 17:00:00,0.74562,0.74645,0.74555,0.74611,70400000.0
2008-08-01 17:05:00,0.74625,0.74652,0.74618,0.74652,60800000.0
2008-08-01 17:10:00,0.74648,0.74732,0.74639,0.74658,69200000.0
2008-08-01 17:15:00,0.74646,0.74654,0.7457,0.7457,73600000.0
2008-08-01 17:20:00,0.74592,0.74607,0.7458,0.74587,62400000.0
2008-08-01 17:25:00,0.74582,0.7461,0.74525,0.7461,66600000.0
2008-08-01 17:30:00,0.74603,0.74617,0.7458,0.74612,65600000.0
2008-08-01 17:35:00,0.74603,0.74604,0.74561,0.74582,67200000.0
2008-08-01 17:40:00,0.74583,0.74634,0.74583,0.74634,68800000.0
2008-08-01 17:45:00,0.74632,0.74649,0.74614,0.74649,69200000.0
2008-08-01 17:50:00,0.74635,0.74667,0.74576,0.74616,69600000.0
2008-08-01 17:55:00,0.74606,0.74618,0.74452,0.74452,72000000.0
2008-08-01 18:00:00,0.7449,0.74522,0.74483,0.74502,67200000.0
2008-08-01 18:05:00,0.7451,0.74522,0.74423,0.74436,58600000.0
2008-08-01 18:10:00,0.7443,0.74437,0.74394,0.74437,66600000.0
2008-08-01 18:15:00,0.7444,0.7444,0.74382,0.74402,75200000.0
2008-08-01 18:20:00,0.74405,0.74421,0.74357,0.74361,62400000.0
2008-08-01 18:25:00,0.74353,0.74365,0.74312,0.74357,65600000.0
2008-08-01 18:30:00,0.74359,0.74368,0.74351,0.74351,65600000.0
2008-08-01 18:35:00,0.74351,0.74351,0.74309,0.74341,60800000.0
2008-08-01 18:40:00,0.74342,0.74342,0.74304,0.74329,68800000.0
2008-08-01 18:45:00,0.74342,0.74401,0.74342,0.74383,59200000.0
2008-08-01 18:50:00,0.74378,0.74411,0.74336,0.74399,73600000.0
2008-08-01 18:55:00,0.74391,0.74439,0.74376,0.74439,73600000.0
2008-08-01 19:00:00,0.74442,0.74451,0.74338,0.74385,70400000.0
2008-08-01 19:05:00,0.74369,0.74377,0.74312,0.74334,59200000.0
2008-08-01 19:10:00,0.74355,0.74398,0.74331,0.74384,70800000.0
2008-08-01 19:15:00,0.7439,0.74401,0.74376,0.74401,69600000.0
2008-08-01 19:20:00,0.74402,0.74402,0.74346,0.74346,52800000.0
2008-08-01 19:25:00,0.74404,0.74426,0.74387,0.74412,62400000.0
2008-08-01 19:30:00,0.74394,0.74394,0.7432,0.74387,60800000.0
2008-08-01 19:35:00,0.74384,0.74398,0.74368,0.74395,73000000.0
2008-08-01 19:40:00,0.74414,0.74435,0.74414,0.74426,78400000.0
2008-08-01 19:45:00,0.74426,0.74432,0.7439,0.74416,64000000.0
2008-08-01 19:50:00,0.74409,0.74413,0.74315,0.7433,67200000.0
2008-08-01 19:55:00,0.74368,0.74387,0.74358,0.74364,70400000.0
2008-08-01 20:00:00,0.74378,0.74388,0.74359,0.74377,65600000.0
2008-08-01 20:05:00,0.74389,0.74452,0.74379,0.7445,62400000.0
2008-08-01 20:10:00,0.74453,0.74469,0.74409,0.74462,66600000.0
2008-08-01 20:15:00,0.74476,0.74509,0.74476,0.74509,44800000.0
2008-08-01 20:20:00,0.74515,0.74522,0.74507,0.74522,57600000.0
2008-08-01 20:25:00,0.7451,0.7452,0.74474,0.74504,52800000.0
2008-08-01 20:30:00,0.74503,0.74523,0.74502,0.74502,54600000.0
2008-08-01 20:35:00,0.74491,0.74552,0.74485,0.74549,51600000.0
2008-08-01 20:40:00,0.74556,0.74559,0.74534,0.74546,46400000.0
2008-08-01 20:45:00,0.74547,0.74605,0.74536,0.74568,59200000.0
2008-08-01 20:50:00,0.74574,0.74606,0.74553,0.74571,60800000.0
2008-08-01 20:55:00,0.74573,0.74595,0.74468,0.74595,60800000.0
2008-08-01 21:00:00,0.74605,0.74657,0.74586,0.74651,75200000.0
2008-08-01 21:05:00,0.74651,0.74656,0.74586,0.74597,57600000.0
2008-08-01 21:10:00,0.74572,0.74611,0.74552,0.74606,56800000.0
2008-08-01 21:15:00,0.74616,0.74648,0.74616,0.74633,57600000.0
2008-08-01 21:20:00,0.74615,0.74615,0.7455,0.74584,60800000.0
2008-08-01 21:25:00,0.74644,0.74653,0.74507,0.74507,43200000.0
2008-08-01 21:30:00,0.74644,0.74692,0.74624,0.74685,65600000.0
2008-08-01 21:35:00,0.74661,0.74676,0.7461,0.74661,60800000.0
2008-08-01 21:40:00,0.74655,0.74655,0.74538,0.74626,68800000.0
2008-08-01 21:45:00,0.74624,0.74641,0.74601,0.74609,57600000.0
2008-08-01 21:50:00,0.74606,0.74606,0.74581,0.7459,60800000.0
2008-08-01 21:55:00,0.74614,0.74618,0.74578,0.74603,59200000.0
2008-08-01 22:00:00,0.74612,0.74634,0.74606,0.74623,57600000.0
2008-08-01 22:05:00,0.74648,0.74681,0.74631,0.74681,59600000.0
2008-08-01 22:10:00,0.74695,0.74771,0.74678,0.74759,50000000.0
2008-08-01 22:15:00,0.74751,0.74799,0.74734,0.74798,52800000.0
2008-08-01 22:20:00,0.74802,0.74807,0.74724,0.74732,44800000.0
2008-08-01 22:25:00,0.74698,0.74724,0.74688,0.74713,54800000.0
2008-08-01 22:30:00,0.74707,0.74719,0.74622,0.74676,70800000.0
2008-08-01 22:35:00,0.74677,0.74686,0.74665,0.74678,49600000.0
2008-08-01 22:40:00,0.74669,0.74707,0.74669,0.7467,56000000.0
2008-08-01 22:45:00,0.74704,0.74704,0.74656,0.74674,69200000.0
2008-08-01 22:50:00,0.7467,0.74675,0.74645,0.74645,54800000.0
2008-08-01 22:55:00,0.74644,0.74649,0.74521,0.74648,70400000.0
2008-08-03 23:00:00,0.74752,0.74771,0.74723,0.74767,33000000.0
2008-08-03 23:05:00,0.74768,0.74789,0.74728,0.74741,41600000.0
2008-08-03 23:10:00,0.74767,0.7477,0.74633,0.74695,35200000.0
2008-08-03 23:15:00,0.74722,0.74758,0.74658,0.74728,56000000.0
2008-08-03 23:20:00,0.74714,0.74795,0.74607,0.74745,54400000.0
2008-08-03 23:25:00,0.74747,0.74809,0.74742,0.74799,60800000.0
2008-08-03 23:30:00,0.74747,0.74748,0.74733,0.74735,27200000.0
2008-08-03 23:35:00,0.74735,0.74777,0.74726,0.74726,54800000.0
2008-08-03 23:40:00,0.7475,0.74766,0.74726,0.74726,46400000.0
2008-08-03 23:45:00,0.74734,0.7474,0.74719,0.74728,19200000.0
2008-08-03 23:50:00,0.74869,0.74877,0.74716,0.74731,56800000.0
2008-08-03 23:55:00,0.74741,0.74766,0.74718,0.74766,75200000.0
2008-08-04 00:00:00,0.74765,0.74803,0.74727,0.74793,70400000.0
2008-08-04 00:05:00,0.74736,0.74755,0.74708,0.74708,57600000.0
2008-08-04 00:10:00,0.74748,0.74757,0.74615,0.74712,56000000.0
2008-08-04 00:15:00,0.74724,0.74791,0.7462,0.74718,46800000.0
2008-08-04 00:20:00,0.74713,0.74769,0.74689,0.74689,59200000.0
2008-08-04 00:25:00,0.74686,0.74714,0.74665,0.74691,64000000.0
2008-08-04 00:30:00,0.74647,0.74717,0.74647,0.74705,64400000.0
2008-08-04 00:35:00,0.74706,0.74724,0.74661,0.74688,57600000.0
2008-08-04 00:40:00,0.74683,0.74685,0.74636,0.74668,65600000.0
2008-08-04 00:45:00,0.74661,0.74717,0.74661,0.74714,69200000.0
2008-08-04 00:50:00,0.74715,0.74734,0.74704,0.74727,70400000.0
2008-08-04 00:55:00,0.74725,0.74725,0.74637,0.7466,58600000.0
2008-08-04 01:00:00,0.74659,0.74672,0.74644,0.74665,76000000.0
2008-08-04 01:05:00,0.74669,0.7468,0.74648,0.74665,62400000.0
2008-08-04 01:10:00,0.74645,0.74663,0.7464,0.74651,59600000.0
2008-08-04 01:15:00,0.7465,0.74737,0.74631,0.7469,56400000.0
2008-08-04 01:20:00,0.74689,0.74725,0.74671,0.74712,55400000.0
2008-08-04 01:25:00,0.7473,0.74743,0.74695,0.74727,47400000.0
2008-08-04 01:30:00,0.74611,0.74745,0.74611,0.74742,58600000.0
2008-08-04 01:35:00,0.7473,0.74758,0.74623,0.74752,67200000.0
2008-08-04 01:40:00,0.74739,0.74739,0.74659,0.74693,52800000.0
2008-08-04 01:45:00,0.74704,0.74737,0.74699,0.74727,58400000.0
2008-08-04 01:50:00,0.7473,0.74814,0.7473,0.74792,56000000.0
2008-08-04 01:55:00,0.74803,0.74878,0.74803,0.7487,67200000.0
2008-08-04 02:00:00,0.74782,0.74816,0.74782,0.74793,54400000.0
2008-08-04 02:05:00,0.74791,0.74796,0.7473,0.74746,52800000.0
2008-08-04 02:10:00,0.74745,0.74755,0.74705,0.74724,64000000.0
2008-08-04 02:15:00,0.74666,0.74727,0.74666,0.74705,54800000.0
2008-08-04 02:20:00,0.74681,0.74764,0.74681,0.74764,53200000.0
2008-08-04 02:25:00,0.74757,0.74816,0.74744,0.74816,51200000.0
2008-08-04 02:30:00,0.74755,0.74784,0.7474,0.74743,52200000.0
2008-08-04 02:35:00,0.74744,0.74765,0.74685,0.74713,69200000.0
2008-08-04 02:40:00,0.74714,0.74771,0.74714,0.74734,52600000.0
2008-08-04 02:45:00,0.74745,0.74784,0.74644,0.74773,66600000.0
2008-08-04 02:50:00,0.74772,0.74815,0.74756,0.7479,60800000.0
2008-08-04 02:55:00,0.74803,0.74803,0.74777,0.74791,38400000.0
2008-08-04 03:00:00,0.74791,0.74802,0.74759,0.74797,59200000.0
2008-08-04 03:05:00,0.74765,0.74804,0.74761,0.74778,48000000.0
2008-08-04 03:10:00,0.74766,0.74819,0.74735,0.74765,63800000.0
2008-08-04 03:15:00,0.74767,0.74783,0.74722,0.74765,60800000.0
2008-08-04 03:20:00,0.74825,0.74827,0.74678,0.74737,65600000.0
2008-08-04 03:25:00,0.7478,0.74825,0.74733,0.74777,46400000.0
2008-08-04 03:30:00,0.74766,0.74853,0.74766,0.74848,62400000.0
2008-08-04 03:35:00,0.74799,0.74803,0.74771,0.74786,56400000.0
2008-08-04 03:40:00,0.74768,0.74772,0.74746,0.7476,49600000.0
2008-08-04 03:45:00,0.74756,0.74788,0.74745,0.74786,68600000.0
2008-08-04 03:50:00,0.7478,0.74792,0.74758,0.7478,63400000.0
2008-08-04 03:55:00,0.748,0.74863,0.74788,0.74825,60800000.0
2008-08-04 04:00:00,0.74805,0.74832,0.7478,0.74816,59200000.0
2008-08-04 04:05:00,0.7482,0.7485,0.74809,0.74838,65600000.0
2008-08-04 04:10:00,0.74818,0.74846,0.74705,0.74801,59200000.0
2008-08-04 04:15:00,0.74797,0.7482,0.74764,0.74792,66000000.0
2008-08-04 04:20:00,0.74762,0.74815,0.74725,0.74813,60200000.0
2008-08-04 04:25:00,0.74814,0.74846,0.74772,0.74836,40000000.0
2008-08-04 04:30:00,0.74751,0.74801,0.74751,0.74795,35200000.0
2008-08-04 04:35:00,0.74763,0.74803,0.74747,0.74778,73000000.0
2008-08-04 04:40:00,0.74774,0.74798,0.74769,0.74769,51200000.0
2008-08-04 04:45:00,0.74775,0.74786,0.74762,0.74773,65600000.0
2008-08-04 04:50:00,0.74742,0.74807,0.74742,0.74792,65600000.0
2008-08-04 04:55:00,0.7479,0.74804,0.7477,0.74773,67200000.0
2008-08-04 05:00:00,0.74786,0.74792,0.74737,0.74754,57600000.0
2008-08-04 05:05:00,0.74732,0.74795,0.74732,0.7477,51600000.0
2008-08-04 05:10:00,0.74785,0.74788,0.74729,0.74757,33000000.0
2008-08-04 05:15:00,0.7477,0.7477,0.74721,0.74748,56000000.0
2008-08-04 05:20:00,0.74733,0.74775,0.74729,0.74772,53600000.0
2008-08-04 05:25:00,0.7476,0.74782,0.74713,0.74782,63800000.0
2008-08-04 05:30:00,0.74777,0.748,0.74777,0.74795,63400000.0
2008-08-04 05:35:00,0.74796,0.74803,0.74743,0.74769,57600000.0
2008-08-04 05:40:00,0.74794,0.74808,0.74785,0.74802,51600000.0
2008-08-04 05:45:00,0.7473,0.74798,0.74643,0.7474,65600000.0
2008-08-04 05:50:00,0.74755,0.74825,0.74746,0.74825,58600000.0
2008-08-04 05:55:00,0.74822,0.74844,0.74787,0.74841,70400000.0
2008-08-04 06:00:00,0.74822,0.74844,0.74708,0.74813,66000000.0
2008-08-04 06:05:00,0.74814,0.74857,0.74742,0.74857,56400000.0
2008-08-04 06:10:00,0.74858,0.74867,0.74831,0.74851,59200000.0
2008-08-04 06:15:00,0.74854,0.74854,0.74782,0.74784,51200000.0
2008-08-04 06:20:00,0.74783,0.7481,0.74782,0.7479,52200000.0
2008-08-04 06:25:00,0.74788,0.74846,0.74788,0.74845,49600000.0
2008-08-04 06:30:00,0.7479,0.74798,0.74776,0.74787,58600000.0
2008-08-04 06:35:00,0.74759,0.74826,0.74685,0.74788,62400000.0
2008-08-04 06:40:00,0.74821,0.74833,0.74756,0.74761,62800000.0
2008-08-04 06:45:00,0.74796,0.74798,0.7475,0.74772,75200000.0
2008-08-04 06:50:00,0.74791,0.74813,0.74787,0.74811,41600000.0
2008-08-04 06:55:00,0.74789,0.74812,0.74769,0.74791,74000000.0
2008-08-04 07:00:00,0.74793,0.74806,0.74773,0.74795,70200000.0
2008-08-04 07:05:00,0.74794,0.74794,0.74762,0.74772,58000000.0
2008-08-04 07:10:00,0.74764,0.74783,0.74763,0.74774,62800000.0
2008-08-04 07:15:00,0.74785,0.74789,0.74754,0.74781,59200000.0
2008-08-04 07:20:00,0.74756,0.74776,0.74727,0.74739,64000000.0
2008-08-04 07:25:00,0.74759,0.74773,0.74738,0.74747,67200000.0
2008-08-04 07:30:00,0.74727,0.74762,0.74727,0.74738,58600000.0
2008-08-04 07:35:00,0.74754,0.74754,0.74635,0.74739,53200000.0
2008-08-04 07:40:00,0.747,0.74723,0.74661,0.74714,68600000.0
2008-08-04 07:45:00,0.74674,0.74723,0.74673,0.74698,51200000.0
2008-08-04 07:50:00,0.74709,0.74728,0.74694,0.74723,58400000.0
2008-08-04 07:55:00,0.74714,0.74721,0.74678,0.74705,67200000.0
2008-08-04 08:00:00,0.74704,0.7472,0.74686,0.7472,62400000.0
2008-08-04 08:05:00,0.74734,0.74778,0.74721,0.74769,69200000.0
2008-08-04 08:10:00,0.74759,0.74759,0.74714,0.74742,66000000.0
2008-08-04 08:15:00,0.74707,0.74751,0.74638,0.74638,59200000.0
2008-08-04 08:20:00,0.74709,0.74814,0.74706,0.74792,65600000.0
2008-08-04 08:25:00,0.7483,0.74834,0.74769,0.74769,60800000.0
2008-08-04 08:30:00,0.74746,0.74778,0.74726,0.74741,71800000.0
2008-08-04 08:35:00,0.74742,0.74801,0.74742,0.74783,102800000.0
2008-08-04 08:40:00,0.74784,0.74793,0.7477,0.7477,70200000.0
2008-08-04 08:45:00,0.7475,0.74809,0.74733,0.74809,100800000.0
2008-08-04 08:50:00,0.74812,0.74882,0.74791,0.7488,159200000.0
2008-08-04 08:55:00,0.74854,0.74889,0.74821,0.74889,84800000.0
2008-08-04 09:00:00,0.74883,0.74883,0.74793,0.74811,126400000.0
2008-08-04 09:05:00,0.74813,0.74821,0.74781,0.74786,120000000.0
2008-08-04 09:10:00,0.74783,0.74804,0.74756,0.74803,120400000.0
2008-08-04 09:15:00,0.74807,0.74905,0.74807,0.74871,135800000.0
2008-08-04 09:20:00,0.74884,0.74919,0.74855,0.7487,94400000.0
2008-08-04 09:25:00,0.74855,0.74857,0.74831,0.74847,132000000.0
2008-08-04 09:30:00,0.74849,0.74849,0.74784,0.74813,127800000.0
2008-08-04 09:35:00,0.74806,0.74847,0.748,0.74847,284000000.0
2008-08-04 09:40:00,0.74875,0.74907,0.74875,0.74901,296400000.0
2008-08-04 09:45:00,0.74896,0.74902,0.74856,0.74856,102400000.0
2008-08-04 09:50:00,0.74852,0.74866,0.74833,0.74862,329200000.0
2008-08-04 09:55:00,0.74861,0.74879,0.74855,0.74879,253600000.0
2008-08-04 10:00:00,0.74878,0.74888,0.74872,0.74887,286800000.0
2008-08-04 10:05:00,0.74885,0.74922,0.74881,0.74909,201000000.0
2008-08-04 10:10:00,0.74921,0.74948,0.74906,0.74933,266000000.0
2008-08-04 10:15:00,0.74936,0.7498,0.74926,0.74947,173800000.0
2008-08-04 10:20:00,0.7492,0.7498,0.7492,0.74951,271200000.0
2008-08-04 10:25:00,0.74953,0.74998,0.74953,0.74983,275200000.0
2008-08-04 10:30:00,0.74977,0.74984,0.74951,0.74978,170400000.0
2008-08-04 10:35:00,0.74967,0.74994,0.74942,0.74991,93800000.0
2008-08-04 10:40:00,0.74983,0.74995,0.74944,0.74995,169600000.0
2008-08-04 10:45:00,0.74998,0.75013,0.74963,0.75006,178400000.0
2008-08-04 10:50:00,0.74995,0.75042,0.74992,0.7503,219600000.0
2008-08-04 10:55:00,0.75033,0.75056,0.74987,0.75005,303400000.0
2008-08-04 11:00:00,0.75026,0.75026,0.75003,0.75023,252000000.0
2008-08-04 11:05:00,0.75018,0.75038,0.74974,0.74997,197800000.0
2008-08-04 11:10:00,0.75032,0.7506,0.75012,0.75054,305600000.0
2008-08-04 11:15:00,0.75045,0.75077,0.75024,0.75072,228800000.0
2008-08-04 11:20:00,0.75064,0.75074,0.75041,0.75063,303400000.0
2008-08-04 11:25:00,0.75063,0.75065,0.75017,0.75064,248400000.0
2008-08-04 11:30:00,0.75067,0.75078,0.75037,0.75061,128800000.0
2008-08-04 11:35:00,0.75081,0.75135,0.75065,0.75135,193600000.0
2008-08-04 11:40:00,0.7515,0.75152,0.751,0.75113,168800000.0
2008-08-04 11:45:00,0.75105,0.75129,0.75097,0.75124,96000000.0
2008-08-04 11:50:00,0.75117,0.75137,0.75113,0.75115,188800000.0
2008-08-04 11:55:00,0.75124,0.75137,0.751,0.75122,215400000.0
2008-08-04 12:00:00,0.75121,0.75121,0.75068,0.75114,133800000.0
2008-08-04 12:05:00,0.75075,0.75106,0.75025,0.75057,129000000.0
2008-08-04 12:10:00,0.7507,0.75101,0.7507,0.751,137600000.0
2008-08-04 12:15:00,0.75098,0.75114,0.75086,0.75086,183800000.0
2008-08-04 12:20:00,0.75082,0.75095,0.75062,0.75094,199800000.0
2008-08-04 12:25:00,0.751,0.75109,0.74983,0.74985,253600000.0
2008-08-04 12:30:00,0.75108,0.75147,0.75003,0.75126,177000000.0
2008-08-04 12:35:00,0.75127,0.75156,0.75118,0.75156,151400000.0
2008-08-04 12:40:00,0.75143,0.75159,0.75106,0.75134,88000000.0
2008-08-04 12:45:00,0.75166,0.75201,0.75144,0.75192,197800000.0
2008-08-04 12:50:00,0.75198,0.75218,0.75162,0.75217,81600000.0
2008-08-04 12:55:00,0.75219,0.75271,0.75209,0.75271,108800000.0
2008-08-04 13:00:00,0.75268,0.75281,0.75237,0.75264,88400000.0
2008-08-04 13:05:00,0.75259,0.7528,0.75251,0.75251,125200000.0
2008-08-04 13:10:00,0.75255,0.7527,0.75241,0.75261,105000000.0
2008-08-04 13:15:00,0.75262,0.75268,0.75231,0.75231,180200000.0
2008-08-04 13:20:00,0.7522,0.75252,0.75204,0.75204,144800000.0
2008-08-04 13:25:00,0.75199,0.75222,0.75194,0.75221,140800000.0
2008-08-04 13:30:00,0.75225,0.7524,0.75176,0.75198,206800000.0
2008-08-04 13:35:00,0.75201,0.75213,0.75182,0.75183,126800000.0
2008-08-04 13:40:00,0.75201,0.75235,0.75178,0.7518,81600000.0
2008-08-04 13:45:00,0.75187,0.75203,0.75148,0.75169,102400000.0
2008-08-04 13:50:00,0.75129,0.75193,0.75129,0.75164,92600000.0
2008-08-04 13:55:00,0.75162,0.75177,0.75114,0.7515,139600000.0
2008-08-04 14:00:00,0.75158,0.75168,0.75135,0.75168,70400000.0
2008-08-04 14:05:00,0.75171,0.75174,0.75128,0.75174,113400000.0
2008-08-04 14:10:00,0.75155,0.75219,0.7512,0.75203,136800000.0
2008-08-04 14:15:00,0.75195,0.75228,0.75183,0.7519,91200000.0
2008-08-04 14:20:00,0.75196,0.75196,0.75103,0.75116,70400000.0
2008-08-04 14:25:00,0.75143,0.75195,0.75129,0.75173,72000000.0
2008-08-04 14:30:00,0.75183,0.7521,0.7518,0.75198,64000000.0
2008-08-04 14:35:00,0.75202,0.75206,0.75179,0.75195,62800000.0
2008-08-04 14:40:00,0.75192,0.75208,0.75176,0.75195,78400000.0
2008-08-04 14:45:00,0.75192,0.75248,0.75185,0.75213,59600000.0
2008-08-04 14:50:00,0.75224,0.75236,0.75183,0.75203,71400000.0
2008-08-04 14:55:00,0.75206,0.75214,0.75175,0.75201,60800000.0
2008-08-04 15:00:00,0.75201,0.75236,0.752,0.75222,70400000.0
2008-08-04 15:05:00,0.75208,0.75252,0.75182,0.75242,70400000.0
2008-08-04 15:10:00,0.75235,0.75257,0.75202,0.75233,67600000.0
2008-08-04 15:15:00,0.75205,0.75268,0.75205,0.75226,72000000.0
2008-08-04 15:20:00,0.75233,0.75242,0.75171,0.75205,68800000.0
2008-08-04 15:25:00,0.75211,0.75222,0.75184,0.75215,62800000.0
2008-08-04 15:30:00,0.7521,0.75223,0.75051,0.7513,61800000.0
2008-08-04 15:35:00,0.75167,0.75184,0.7505,0.75171,72000000.0
2008-08-04 15:40:00,0.75188,0.75334,0.75188,0.75268,81600000.0
2008-08-04 15:45:00,0.75274,0.75287,0.7523,0.75257,76800000.0
2008-08-04 15:50:00,0.75241,0.75258,0.75226,0.75227,65600000.0
2008-08-04 15:55:00,0.75234,0.75322,0.75203,0.75318,75200000.0
2008-08-04 16:00:00,0.75311,0.75321,0.75291,0.75297,59200000.0
2008-08-04 16:05:00,0.75322,0.75323,0.75206,0.75305,59200000.0
2008-08-04 16:10:00,0.75297,0.75321,0.75218,0.75286,67600000.0
2008-08-04 16:15:00,0.75268,0.75384,0.75268,0.75351,70400000.0
2008-08-04 16:20:00,0.75352,0.75376,0.75315,0.75342,66600000.0
2008-08-04 16:25:00,0.75328,0.75367,0.75285,0.75367,75200000.0
2008-08-04 16:30:00,0.75352,0.75425,0.75279,0.75421,60800000.0
2008-08-04 16:35:00,0.75422,0.75442,0.75392,0.75408,62400000.0
2008-08-04 16:40:00,0.75409,0.7541,0.75374,0.75402,62400000.0
2008-08-04 16:45:00,0.75403,0.75456,0.75398,0.7542,72000000.0
2008-08-04 16:50:00,0.75423,0.75484,0.75422,0.75484,64000000.0
2008-08-04 16:55:00,0.75484,0.75502,0.75466,0.75495,65000000.0
2008-08-04 17:00:00,0.75505,0.75543,0.75486,0.75489,70400000.0
2008-08-04 17:05:00,0.75495,0.75495,0.75461,0.7548,60800000.0
2008-08-04 17:10:00,0.75476,0.75478,0.75451,0.75476,69200000.0
2008-08-04 17:15:00,0.75467,0.75473,0.75439,0.75441,73600000.0
2008-08-04 17:20:00,0.75448,0.75464,0.75424,0.75448,62800000.0
2008-08-04 17:25:00,0.7545,0.75458,0.75394,0.75454,67200000.0
2008-08-04 17:30:00,0.75446,0.75598,0.75441,0.75596,65600000.0
2008-08-04 17:35:00,0.75576,0.75638,0.75538,0.75559,67200000.0
2008-08-04 17:40:00,0.75579,0.75606,0.75523,0.75594,68800000.0
2008-08-04 17:45:00,0.75604,0.75612,0.75566,0.75576,68800000.0
2008-08-04 17:50:00,0.75547,0.75586,0.75541,0.75557,68800000.0
2008-08-04 17:55:00,0.75548,0.75561,0.75494,0.75504,72000000.0
2008-08-04 18:00:00,0.75508,0.75524,0.75495,0.75523,67600000.0
2008-08-04 18:05:00,0.75513,0.75551,0.75501,0.75539,58600000.0
2008-08-04 18:10:00,0.7554,0.75627,0.7554,0.75627,67000000.0
2008-08-04 18:15:00,0.75637,0.75654,0.75606,0.75625,75200000.0
2008-08-04 18:20:00,0.75625,0.75689,0.75621,0.7568,61800000.0
2008-08-04 18:25:00,0.75672,0.75672,0.75577,0.75588,65600000.0
2008-08-04 18:30:00,0.75598,0.75654,0.75594,0.75602,66000000.0
2008-08-04 18:35:00,0.75607,0.75636,0.75573,0.75614,60800000.0
2008-08-04 18:40:00,0.75598,0.75625,0.75569,0.75605,68800000.0
2008-08-04 18:45:00,0.75606,0.75616,0.7558,0.75612,58600000.0
2008-08-04 18:50:00,0.75607,0.75623,0.75604,0.75608,73000000.0
2008-08-04 18:55:00,0.75604,0.75613,0.75576,0.75608,73400000.0
2008-08-04 19:00:00,0.75606,0.75641,0.75591,0.75623,70400000.0
2008-08-04 19:05:00,0.75618,0.75618,0.75584,0.75599,59000000.0
2008-08-04 19:10:00,0.75598,0.75613,0.75585,0.75604,70400000.0
2008-08-04 19:15:00,0.75601,0.75608,0.75577,0.75586,69200000.0
2008-08-04 19:20:00,0.75604,0.75649,0.756,0.75647,70800000.0
2008-08-04 19:25:00,0.75663,0.75725,0.75647,0.75652,60800000.0
2008-08-04 19:30:00,0.75643,0.75643,0.75615,0.75615,61200000.0
2008-08-04 19:35:00,0.7563,0.7563,0.7557,0.75627,73600000.0
2008-08-04 19:40:00,0.75612,0.75624,0.75594,0.75624,78400000.0
2008-08-04 19:45:00,0.75621,0.75635,0.75601,0.75635,64000000.0
2008-08-04 19:50:00,0.75638,0.75656,0.75622,0.75649,67200000.0
2008-08-04 19:55:00,0.75639,0.75647,0.75571,0.7562,70400000.0
2008-08-04 20:00:00,0.75589,0.75666,0.75589,0.75647,65600000.0
2008-08-04 20:05:00,0.75651,0.7568,0.75645,0.75672,62400000.0
2008-08-04 20:10:00,0.75669,0.75685,0.75653,0.75661,67200000.0
2008-08-04 20:15:00,0.75662,0.75681,0.75548,0.75677,49600000.0
2008-08-04 20:20:00,0.75669,0.75736,0.75669,0.75729,57600000.0
2008-08-04 20:25:00,0.75721,0.75741,0.75697,0.75711,59200000.0
2008-08-04 20:30:00,0.75729,0.75732,0.75679,0.75708,54400000.0
2008-08-04 20:35:00,0.75705,0.75705,0.75665,0.75686,56000000.0
2008-08-04 20:40:00,0.75694,0.75694,0.75602,0.75682,53200000.0
2008-08-04 20:45:00,0.75688,0.75718,0.75676,0.75701,58600000.0
2008-08-04 20:50:00,0.75679,0.75686,0.75629,0.75646,52800000.0
2008-08-04 20:55:00,0.75668,0.75671,0.75553,0.75662,57000000.0
2008-08-04 21:00:00,0.7565,0.75651,0.75613,0.75646,75200000.0
2008-08-04 21:05:00,0.75644,0.75645,0.75566,0.75635,62400000.0
2008-08-04 21:10:00,0.7564,0.75642,0.75603,0.75617,57600000.0
2008-08-04 21:15:00,0.75615,0.75635,0.75607,0.75624,50000000.0
2008-08-04 21:20:00,0.75624,0.75688,0.75607,0.75683,55400000.0
2008-08-04 21:25:00,0.75665,0.75668,0.75561,0.75625,56000000.0
2008-08-04 21:30:00,0.75622,0.75636,0.75585,0.75629,57600000.0
2008-08-04 21:35:00,0.7563,0.75648,0.75588,0.75588,51200000.0
2008-08-04 21:40:00,0.75584,0.75592,0.75476,0.75589,66400000.0
2008-08-04 21:45:00,0.75597,0.75608,0.75549,0.75607,58400000.0
2008-08-04 21:50:00,0.75622,0.75669,0.7562,0.75641,60200000.0
2008-08-04 21:55:00,0.75645,0.75651,0.75569,0.75613,58600000.0
2008-08-04 22:00:00,0.7561,0.7562,0.75543,0.75603,52200000.0
2008-08-04 22:05:00,0.75603,0.75612,0.75587,0.75607,59200000.0
2008-08-04 22:10:00,0.7561,0.7561,0.75556,0.75573,49600000.0
2008-08-04 22:15:00,0.7557,0.75593,0.75541,0.75576,52800000.0
2008-08-04 22:20:00,0.75574,0.75584,0.75533,0.75584,44200000.0
2008-08-04 22:25:00,0.75596,0.7561,0.75575,0.75577,54400000.0
2008-08-04 22:30:00,0.7559,0.75618,0.75578,0.75615,74000000.0
2008-08-04 22:35:00,0.75619,0.75619,0.7551,0.75609,52800000.0
2008-08-04 22:40:00,0.75612,0.7567,0.75612,0.75618,56000000.0
2008-08-04 22:45:00,0.7563,0.75636,0.75529,0.75548,68800000.0
2008-08-04 22:50:00,0.75565,0.75565,0.7552,0.75532,49600000.0
2008-08-04 22:55:00,0.75532,0.75587,0.75474,0.75575,57600000.0
2008-08-04 23:00:00,0.75552,0.75598,0.75532,0.75563,50600000.0
2008-08-04 23:05:00,0.75558,0.75579,0.75544,0.75562,35600000.0
2008-08-04 23:10:00,0.75564,0.75568,0.75551,0.75566,25000000.0
2008-08-04 23:15:00,0.7555,0.75655,0.75542,0.75642,63400000.0
2008-08-04 23:20:00,0.75576,0.75686,0.75529,0.75553,54400000.0
2008-08-04 23:25:00,0.75557,0.75582,0.75557,0.75565,62400000.0
2008-08-04 23:30:00,0.75549,0.75576,0.75512,0.75565,48400000.0
2008-08-04 23:35:00,0.75558,0.75575,0.75534,0.75534,67200000.0
2008-08-04 23:40:00,0.75632,0.75632,0.75525,0.7553,60800000.0
2008-08-04 23:45:00,0.75493,0.75525,0.75477,0.75503,40000000.0
2008-08-04 23:50:00,0.75515,0.75599,0.75472,0.75478,43600000.0
2008-08-04 23:55:00,0.75518,0.75522,0.7549,0.75509,75600000.0
2008-08-05 00:00:00,0.75502,0.75561,0.75502,0.75507,69200000.0
2008-08-05 00:05:00,0.75503,0.75508,0.75418,0.75418,64000000.0
2008-08-05 00:10:00,0.75485,0.75487,0.75334,0.75432,56000000.0
2008-08-05 00:15:00,0.75433,0.75471,0.75306,0.75424,54400000.0
2008-08-05 00:20:00,0.75446,0.75467,0.75427,0.75445,57600000.0
2008-08-05 00:25:00,0.7544,0.75505,0.75435,0.75504,61200000.0
2008-08-05 00:30:00,0.75439,0.75509,0.75425,0.75425,65600000.0
2008-08-05 00:35:00,0.75424,0.75462,0.75424,0.75462,57600000.0
2008-08-05 00:40:00,0.75464,0.75473,0.75444,0.75468,65000000.0
2008-08-05 00:45:00,0.7546,0.75474,0.75452,0.75467,58000000.0
2008-08-05 00:50:00,0.75464,0.75476,0.75432,0.75471,70400000.0
2008-08-05 00:55:00,0.75464,0.75489,0.75452,0.75489,46400000.0
2008-08-05 01:00:00,0.7548,0.75491,0.75455,0.75472,75200000.0
2008-08-05 01:05:00,0.75511,0.75515,0.75461,0.7549,60800000.0
2008-08-05 01:10:00,0.75492,0.75501,0.7548,0.75496,59600000.0
2008-08-05 01:15:00,0.75502,0.75514,0.75448,0.7551,46400000.0
2008-08-05 01:20:00,0.75513,0.75521,0.7547,0.7547,56400000.0
2008-08-05 01:25:00,0.75478,0.75502,0.7546,0.75468,48400000.0
2008-08-05 01:30:00,0.75391,0.755,0.75391,0.75484,51200000.0
2008-08-05 01:35:00,0.75484,0.75532,0.75457,0.75459,52800000.0
2008-08-05 01:40:00,0.75456,0.75457,0.75379,0.75379,49600000.0
2008-08-05 01:45:00,0.75386,0.7539,0.75339,0.75358,59600000.0
2008-08-05 01:50:00,0.75387,0.75414,0.75347,0.75408,48000000.0
2008-08-05 01:55:00,0.75422,0.75435,0.75381,0.75391,33600000.0
2008-08-05 02:00:00,0.75333,0.75412,0.75333,0.75406,52200000.0
2008-08-05 02:05:00,0.75359,0.75404,0.75334,0.75358,54400000.0
2008-08-05 02:10:00,0.75369,0.75499,0.7536,0.75491,64800000.0
2008-08-05 02:15:00,0.75493,0.75523,0.75482,0.75505,54400000.0
2008-08-05 02:20:00,0.75485,0.75518,0.75485,0.75501,59200000.0
2008-08-05 02:25:00,0.75487,0.75518,0.75479,0.75501,60800000.0
2008-08-05 02:30:00,0.75493,0.75498,0.75438,0.75448,53200000.0
2008-08-05 02:35:00,0.75452,0.75477,0.75424,0.7544,68200000.0
2008-08-05 02:40:00,0.75447,0.75474,0.75435,0.75452,61800000.0
2008-08-05 02:45:00,0.75474,0.75491,0.75369,0.75491,67200000.0
2008-08-05 02:50:00,0.75488,0.75517,0.75476,0.75482,60600000.0
2008-08-05 02:55:00,0.75489,0.75499,0.75478,0.75489,62800000.0
2008-08-05 03:00:00,0.75492,0.75499,0.75464,0.75477,59600000.0
2008-08-05 03:05:00,0.75429,0.75473,0.75426,0.75456,57600000.0
2008-08-05 03:10:00,0.75454,0.75461,0.75407,0.75446,72000000.0
2008-08-05 03:15:00,0.75451,0.75468,0.75412,0.75429,60600000.0
2008-08-05 03:20:00,0.75423,0.75451,0.75329,0.75443,73600000.0
2008-08-05 03:25:00,0.75445,0.75453,0.75412,0.75413,59200000.0
2008-08-05 03:30:00,0.75426,0.75441,0.7539,0.75423,56400000.0
2008-08-05 03:35:00,0.75426,0.75451,0.75413,0.75449,56000000.0
2008-08-05 03:40:00,0.75442,0.75459,0.75428,0.75439,61800000.0
2008-08-05 03:45:00,0.75443,0.7546,0.75432,0.75438,68800000.0
2008-08-05 03:50:00,0.75425,0.75447,0.75363,0.7538,64000000.0
2008-08-05 03:55:00,0.75426,0.75474,0.7541,0.75437,65600000.0
2008-08-05 04:00:00,0.75454,0.75454,0.75399,0.75449,59600000.0
2008-08-05 04:05:00,0.75445,0.75458,0.75422,0.75452,66000000.0
2008-08-05 04:10:00,0.75446,0.75459,0.75332,0.75438,54400000.0
2008-08-05 04:15:00,0.75444,0.75448,0.75394,0.75448,65600000.0
2008-08-05 04:20:00,0.75441,0.75455,0.75403,0.75446,60200000.0
2008-08-05 04:25:00,0.75469,0.75474,0.75432,0.75441,81000000.0
2008-08-05 04:30:00,0.75414,0.75459,0.75414,0.75448,65000000.0
2008-08-05 04:35:00,0.75451,0.75457,0.75405,0.75451,73600000.0
2008-08-05 04:40:00,0.75449,0.75457,0.75374,0.75445,57600000.0
2008-08-05 04:45:00,0.75451,0.75451,0.75409,0.75442,43200000.0
2008-08-05 04:50:00,0.75452,0.75478,0.75425,0.75451,65600000.0
2008-08-05 04:55:00,0.75473,0.75486,0.75437,0.75448,59200000.0
2008-08-05 05:00:00,0.75467,0.75545,0.75418,0.75533,64000000.0
2008-08-05 05:05:00,0.75441,0.7549,0.75441,0.75476,62400000.0
2008-08-05 05:10:00,0.75465,0.75538,0.75438,0.75443,62400000.0
2008-08-05 05:15:00,0.75475,0.7548,0.75414,0.7545,67200000.0
2008-08-05 05:20:00,0.75467,0.75467,0.75404,0.75423,54400000.0
2008-08-05 05:25:00,0.75419,0.7543,0.75392,0.75415,64000000.0
2008-08-05 05:30:00,0.75409,0.75441,0.75387,0.7544,70400000.0
2008-08-05 05:35:00,0.75437,0.75438,0.75348,0.75372,57600000.0
2008-08-05 05:40:00,0.75401,0.75421,0.75369,0.75381,66000000.0
2008-08-05 05:45:00,0.7541,0.75427,0.75308,0.75409,78800000.0
2008-08-05 05:50:00,0.754,0.75451,0.75397,0.7543,56000000.0
2008-08-05 05:55:00,0.75435,0.75468,0.75424,0.75449,71200000.0
2008-08-05 06:00:00,0.75454,0.75472,0.75325,0.75447,70400000.0
2008-08-05 06:05:00,0.75415,0.75447,0.753,0.75427,68800000.0
2008-08-05 06:10:00,0.75452,0.75503,0.75443,0.75443,59600000.0
2008-08-05 06:15:00,0.75488,0.75546,0.75463,0.75546,68200000.0
2008-08-05 06:20:00,0.75539,0.75549,0.75531,0.75549,53600000.0
2008-08-05 06:25:00,0.75542,0.75552,0.75518,0.75538,52800000.0
2008-08-05 06:30:00,0.75529,0.75529,0.75395,0.75425,59200000.0
2008-08-05 06:35:00,0.75466,0.75508,0.75368,0.75487,62400000.0
2008-08-05 06:40:00,0.75501,0.75542,0.755,0.755,63200000.0
2008-08-05 06:45:00,0.75513,0.75567,0.75499,0.75528,74600000.0
2008-08-05 06:50:00,0.75537,0.75554,0.75492,0.75518,65600000.0
2008-08-05 06:55:00,0.75517,0.75543,0.75508,0.75535,73600000.0
2008-08-05 07:00:00,0.75524,0.75573,0.75524,0.75531,70400000.0
2008-08-05 07:05:00,0.75531,0.75587,0.755,0.75563,57600000.0
2008-08-05 07:10:00,0.75543,0.75567,0.75542,0.75567,62800000.0
2008-08-05 07:15:00,0.75571,0.75571,0.75531,0.7555,58600000.0
2008-08-05 07:20:00,0.75549,0.75625,0.75529,0.75619,64400000.0
2008-08-05 07:25:00,0.7562,0.75623,0.75585,0.75593,67000000.0
2008-08-05 07:30:00,0.75587,0.75594,0.75577,0.75579,72000000.0
2008-08-05 07:35:00,0.75578,0.75578,0.75375,0.75498,62800000.0
2008-08-05 07:40:00,0.75509,0.75531,0.75485,0.75516,68800000.0
2008-08-05 07:45:00,0.75532,0.75548,0.75405,0.75426,60800000.0
2008-08-05 07:50:00,0.7543,0.75442,0.75401,0.75442,57600000.0
2008-08-05 07:55:00,0.75436,0.75442,0.75392,0.75399,67200000.0
2008-08-05 08:00:00,0.7538,0.75412,0.75359,0.75401,61800000.0
2008-08-05 08:05:00,0.75404,0.75404,0.75366,0.75382,68800000.0
2008-08-05 08:10:00,0.75388,0.75398,0.75303,0.75364,51200000.0
2008-08-05 08:15:00,0.75366,0.75409,0.75269,0.75269,59600000.0
2008-08-05 08:20:00,0.75392,0.75443,0.75389,0.75413,65600000.0
2008-08-05 08:25:00,0.75427,0.75468,0.75427,0.75462,60200000.0
2008-08-05 08:30:00,0.75453,0.75467,0.75431,0.75431,72000000.0
2008-08-05 08:35:00,0.75432,0.7548,0.75429,0.75452,101800000.0
2008-08-05 08:40:00,0.75446,0.75506,0.75443,0.75496,70400000.0
2008-08-05 08:45:00,0.75506,0.75597,0.75492,0.75597,100800000.0
2008-08-05 08:50:00,0.75641,0.7566,0.75596,0.75616,170400000.0
2008-08-05 08:55:00,0.75613,0.75613,0.75575,0.7558,84800000.0
2008-08-05 09:00:00,0.75574,0.75604,0.7555,0.75552,127200000.0
2008-08-05 09:05:00,0.75553,0.75558,0.75524,0.75524,119400000.0
2008-08-05 09:10:00,0.7552,0.75525,0.75441,0.7549,120400000.0
2008-08-05 09:15:00,0.75491,0.7554,0.75477,0.75531,135400000.0
2008-08-05 09:20:00,0.75534,0.75534,0.75467,0.75524,94800000.0
2008-08-05 09:25:00,0.7552,0.75537,0.75457,0.75475,132800000.0
2008-08-05 09:30:00,0.75479,0.75534,0.75479,0.7553,127400000.0
2008-08-05 09:35:00,0.75517,0.75522,0.75459,0.75481,281800000.0
2008-08-05 09:40:00,0.75472,0.75489,0.75436,0.75481,295800000.0
2008-08-05 09:45:00,0.75484,0.75488,0.75408,0.75418,102800000.0
2008-08-05 09:50:00,0.75415,0.75453,0.75412,0.75424,328400000.0
2008-08-05 09:55:00,0.75422,0.75431,0.75386,0.75404,253200000.0
2008-08-05 10:00:00,0.75408,0.75465,0.75408,0.75465,285800000.0
2008-08-05 10:05:00,0.75454,0.75462,0.75443,0.75443,202000000.0
2008-08-05 10:10:00,0.75432,0.75449,0.75335,0.75335,265400000.0
2008-08-05 10:15:00,0.7533,0.75356,0.7533,0.75345,174200000.0
2008-08-05 10:20:00,0.7534,0.75388,0.75334,0.75388,272200000.0
2008-08-05 10:25:00,0.75401,0.75401,0.75325,0.75333,276000000.0
2008-08-05 10:30:00,0.75328,0.75364,0.75319,0.75364,169000000.0
2008-08-05 10:35:00,0.75366,0.75373,0.75295,0.75339,93800000.0
2008-08-05 10:40:00,0.75334,0.75334,0.75263,0.75263,169400000.0
2008-08-05 10:45:00,0.75252,0.75296,0.75243,0.75282,179000000.0
2008-08-05 10:50:00,0.75285,0.75299,0.75252,0.75252,220000000.0
2008-08-05 10:55:00,0.75251,0.75266,0.75238,0.75254,304200000.0
2008-08-05 11:00:00,0.75241,0.75246,0.75212,0.75232,252000000.0
2008-08-05 11:05:00,0.75228,0.75261,0.75222,0.75261,199400000.0
2008-08-05 11:10:00,0.75267,0.75277,0.75175,0.75175,305200000.0
2008-08-05 11:15:00,0.75142,0.75237,0.75141,0.7521,230000000.0
2008-08-05 11:20:00,0.75231,0.75349,0.75219,0.75333,303800000.0
2008-08-05 11:25:00,0.75324,0.75324,0.75233,0.75248,247800000.0
2008-08-05 11:30:00,0.75253,0.7526,0.75216,0.7526,128400000.0
2008-08-05 11:35:00,0.75279,0.75298,0.75275,0.75288,194000000.0
2008-08-05 11:40:00,0.75281,0.75335,0.75281,0.75335,168400000.0
2008-08-05 11:45:00,0.75348,0.75362,0.75339,0.75339,142400000.0
2008-08-05 11:50:00,0.75321,0.75334,0.75306,0.75329,188200000.0
2008-08-05 11:55:00,0.75335,0.7534,0.75293,0.75337,215200000.0
2008-08-05 12:00:00,0.75333,0.75402,0.75325,0.75396,133800000.0
2008-08-05 12:05:00,0.75354,0.75384,0.75319,0.75343,129400000.0
2008-08-05 12:10:00,0.75365,0.75401,0.75362,0.75372,137600000.0
2008-08-05 12:15:00,0.7536,0.75362,0.75326,0.75326,184400000.0
2008-08-05 12:20:00,0.75319,0.75356,0.75316,0.75348,199000000.0
2008-08-05 12:25:00,0.75335,0.75359,0.75229,0.75246,253000000.0
2008-08-05 12:30:00,0.75344,0.75356,0.75244,0.75335,178400000.0
2008-08-05 12:35:00,0.75344,0.75368,0.75314,0.75314,152800000.0
2008-08-05 12:40:00,0.75313,0.75321,0.75284,0.75317,85600000.0
2008-08-05 12:45:00,0.75287,0.75318,0.75287,0.75295,198400000.0
2008-08-05 12:50:00,0.75307,0.75342,0.75298,0.75334,119400000.0
2008-08-05 12:55:00,0.75339,0.75414,0.75339,0.75393,108800000.0
2008-08-05 13:00:00,0.75409,0.75451,0.75396,0.75417,88000000.0
2008-08-05 13:05:00,0.75408,0.7541,0.75349,0.75407,124200000.0
2008-08-05 13:10:00,0.754,0.75413,0.75376,0.75404,106400000.0
2008-08-05 13:15:00,0.754,0.754,0.7535,0.75392,181600000.0
2008-08-05 13:20:00,0.75389,0.75396,0.75336,0.75396,144000000.0
2008-08-05 13:25:00,0.75398,0.75435,0.75397,0.75416,140800000.0
2008-08-05 13:30:00,0.75429,0.75492,0.75421,0.7547,205800000.0
2008-08-05 13:35:00,0.75462,0.75504,0.75425,0.75483,127000000.0
2008-08-05 13:40:00,0.75495,0.7551,0.75438,0.75438,86400000.0
2008-08-05 13:45:00,0.75439,0.75484,0.75422,0.75467,102400000.0
2008-08-05 13:50:00,0.75474,0.7548,0.75442,0.75455,92800000.0
2008-08-05 13:55:00,0.75438,0.75511,0.75405,0.75504,138600000.0
2008-08-05 14:00:00,0.7551,0.75518,0.75423,0.75427,69800000.0
2008-08-05 14:05:00,0.75433,0.75516,0.75428,0.75486,113600000.0
2008-08-05 14:10:00,0.75472,0.75537,0.75465,0.75537,137000000.0
2008-08-05 14:15:00,0.75557,0.75569,0.75512,0.75545,91200000.0
2008-08-05 14:20:00,0.75551,0.75551,0.75478,0.7548,70400000.0
2008-08-05 14:25:00,0.75469,0.75469,0.75407,0.75414,72000000.0
2008-08-05 14:30:00,0.75412,0.75429,0.754,0.75409,64400000.0
2008-08-05 14:35:00,0.75408,0.7543,0.75394,0.75422,62800000.0
2008-08-05 14:40:00,0.75421,0.75432,0.75389,0.75406,78400000.0
2008-08-05 14:45:00,0.75416,0.75433,0.75386,0.75398,59200000.0
2008-08-05 14:50:00,0.75418,0.75447,0.7538,0.75386,72000000.0
2008-08-05 14:55:00,0.75371,0.75377,0.75344,0.75356,60800000.0
2008-08-05 15:00:00,0.75347,0.75361,0.75331,0.75351,70400000.0
2008-08-05 15:05:00,0.75349,0.75373,0.75297,0.75373,69800000.0
2008-08-05 15:10:00,0.75369,0.75408,0.75353,0.75375,67200000.0
2008-08-05 15:15:00,0.75387,0.7544,0.75369,0.75426,72400000.0
2008-08-05 15:20:00,0.75421,0.75421,0.75358,0.75392,69600000.0
2008-08-05 15:25:00,0.75406,0.7545,0.75338,0.75353,62400000.0
2008-08-05 15:30:00,0.75352,0.75396,0.75284,0.75323,62400000.0
2008-08-05 15:35:00,0.75324,0.75341,0.75206,0.75311,72000000.0
2008-08-05 15:40:00,0.75304,0.75312,0.7528,0.75295,81400000.0
2008-08-05 15:45:00,0.75302,0.7532,0.75282,0.7529,76200000.0
2008-08-05 15:50:00,0.75335,0.75363,0.75333,0.75359,65600000.0
2008-08-05 15:55:00,0.75354,0.75405,0.75306,0.75384,75200000.0
2008-08-05 16:00:00,0.7541,0.75456,0.75396,0.75407,59600000.0
2008-08-05 16:05:00,0.7541,0.7551,0.75385,0.75462,70400000.0
2008-08-05 16:10:00,0.75475,0.75544,0.75465,0.7553,66600000.0
2008-08-05 16:15:00,0.75519,0.75572,0.75472,0.75563,70800000.0
2008-08-05 16:20:00,0.75567,0.75578,0.75537,0.75578,67000000.0
2008-08-05 16:25:00,0.7558,0.75589,0.75562,0.75576,75600000.0
2008-08-05 16:30:00,0.75576,0.75626,0.75564,0.75626,61200000.0
2008-08-05 16:35:00,0.75644,0.75673,0.75637,0.75648,61800000.0
2008-08-05 16:40:00,0.75645,0.75645,0.7559,0.7559,62400000.0
2008-08-05 16:45:00,0.75569,0.75572,0.75541,0.75555,72000000.0
2008-08-05 16:50:00,0.75547,0.75612,0.75528,0.7561,64000000.0
2008-08-05 16:55:00,0.75609,0.75618,0.75561,0.75566,65600000.0
2008-08-05 17:00:00,0.75584,0.75608,0.75564,0.75574,70400000.0
2008-08-05 17:05:00,0.75593,0.75609,0.75543,0.75587,60800000.0
2008-08-05 17:10:00,0.7556,0.7556,0.75526,0.75528,68800000.0
2008-08-05 17:15:00,0.75508,0.75588,0.75508,0.75566,73600000.0
2008-08-05 17:20:00,0.7558,0.7558,0.75487,0.755,62400000.0
2008-08-05 17:25:00,0.75514,0.75578,0.75509,0.75577,67200000.0
2008-08-05 17:30:00,0.75579,0.75579,0.75517,0.75566,65000000.0
2008-08-05 17:35:00,0.75536,0.75584,0.7553,0.75571,66600000.0
2008-08-05 17:40:00,0.75569,0.7557,0.75538,0.75547,68800000.0
2008-08-05 17:45:00,0.75544,0.75586,0.75534,0.7558,68800000.0
2008-08-05 17:50:00,0.75553,0.7559,0.75553,0.75572,68800000.0
2008-08-05 17:55:00,0.75586,0.75629,0.75586,0.75618,72000000.0
2008-08-05 18:00:00,0.75616,0.75616,0.75555,0.7559,67600000.0
2008-08-05 18:05:00,0.756,0.75614,0.75584,0.75604,59600000.0
2008-08-05 18:10:00,0.75602,0.75617,0.75564,0.7557,66600000.0
2008-08-05 18:15:00,0.7559,0.75614,0.75583,0.75604,75200000.0
2008-08-05 18:20:00,0.75614,0.75665,0.75612,0.75643,62400000.0
2008-08-05 18:25:00,0.75649,0.75649,0.75626,0.75641,66000000.0
2008-08-05 18:30:00,0.75601,0.75615,0.75587,0.75587,65600000.0
2008-08-05 18:35:00,0.75589,0.75603,0.75542,0.75602,60800000.0
2008-08-05 18:40:00,0.75601,0.75603,0.7556,0.75599,68800000.0
2008-08-05 18:45:00,0.756,0.75609,0.75576,0.75576,59000000.0
2008-08-05 18:50:00,0.75565,0.75576,0.75528,0.75547,73600000.0
2008-08-05 18:55:00,0.75569,0.75577,0.75526,0.75536,73600000.0
2008-08-05 19:00:00,0.75539,0.75546,0.75524,0.75527,70400000.0
2008-08-05 19:05:00,0.75534,0.75588,0.75521,0.75582,59200000.0
2008-08-05 19:10:00,0.7559,0.75622,0.75577,0.75595,70400000.0
2008-08-05 19:15:00,0.75605,0.75625,0.75575,0.75592,69200000.0
2008-08-05 19:20:00,0.75571,0.756,0.75529,0.75575,70400000.0
2008-08-05 19:25:00,0.75585,0.75624,0.75584,0.75622,62400000.0
2008-08-05 19:30:00,0.75615,0.7562,0.75564,0.75611,60800000.0
2008-08-05 19:35:00,0.75616,0.75642,0.75599,0.75616,73600000.0
2008-08-05 19:40:00,0.7561,0.7562,0.75569,0.75598,78400000.0
2008-08-05 19:45:00,0.75588,0.75614,0.75586,0.75614,53800000.0
2008-08-05 19:50:00,0.75614,0.7565,0.75601,0.75643,67200000.0
2008-08-05 19:55:00,0.75655,0.75655,0.75594,0.75619,70400000.0
2008-08-05 20:00:00,0.75626,0.7564,0.75592,0.75597,65000000.0
2008-08-05 20:05:00,0.75592,0.75627,0.75585,0.75609,62800000.0
2008-08-05 20:10:00,0.75599,0.756,0.75543,0.75591,60800000.0
2008-08-05 20:15:00,0.75646,0.75676,0.75553,0.75606,56000000.0
2008-08-05 20:20:00,0.7561,0.75763,0.75598,0.75763,57600000.0
2008-08-05 20:25:00,0.75776,0.75783,0.75686,0.75686,59600000.0
2008-08-05 20:30:00,0.75667,0.75671,0.75633,0.75641,63400000.0
2008-08-05 20:35:00,0.75653,0.75721,0.75653,0.75708,57000000.0
2008-08-05 20:40:00,0.75687,0.75717,0.75646,0.75646,60800000.0
2008-08-05 20:45:00,0.75651,0.75671,0.75642,0.75656,59200000.0
2008-08-05 20:50:00,0.75667,0.75678,0.75644,0.75645,49600000.0
2008-08-05 20:55:00,0.75648,0.75711,0.75597,0.75676,57600000.0
2008-08-05 21:00:00,0.75677,0.75731,0.75675,0.75692,75200000.0
2008-08-05 21:05:00,0.75675,0.75703,0.75653,0.75703,57000000.0
2008-08-05 21:10:00,0.75698,0.75728,0.75668,0.75721,57600000.0
2008-08-05 21:15:00,0.75737,0.75738,0.75649,0.75692,65600000.0
2008-08-05 21:20:00,0.75689,0.75712,0.75645,0.75709,60800000.0
2008-08-05 21:25:00,0.75698,0.75733,0.75574,0.75727,58000000.0
2008-08-05 21:30:00,0.75734,0.75745,0.7565,0.75695,57000000.0
2008-08-05 21:35:00,0.75701,0.75715,0.75669,0.75669,58600000.0
2008-08-05 21:40:00,0.75653,0.75667,0.75559,0.7563,68200000.0
2008-08-05 21:45:00,0.75644,0.75655,0.75593,0.75616,60800000.0
2008-08-05 21:50:00,0.75622,0.75622,0.75568,0.75593,60600000.0
2008-08-05 21:55:00,0.75593,0.75624,0.75567,0.75624,59200000.0
2008-08-05 22:00:00,0.75618,0.75636,0.75576,0.75636,52200000.0
2008-08-05 22:05:00,0.75626,0.7563,0.75609,0.7563,59200000.0
2008-08-05 22:10:00,0.75643,0.75652,0.75626,0.75634,46400000.0
2008-08-05 22:15:00,0.75635,0.75642,0.75551,0.75642,56000000.0
2008-08-05 22:20:00,0.75634,0.75656,0.7562,0.75648,53200000.0
2008-08-05 22:25:00,0.75659,0.75725,0.75654,0.75724,54200000.0
2008-08-05 22:30:00,0.75723,0.75753,0.75713,0.75735,77800000.0
2008-08-05 22:35:00,0.75718,0.7574,0.75712,0.75734,51200000.0
2008-08-05 22:40:00,0.75734,0.75765,0.75708,0.75756,55400000.0
2008-08-05 22:45:00,0.75742,0.75793,0.75703,0.75791,68800000.0
2008-08-05 22:50:00,0.75781,0.75829,0.75768,0.75819,59600000.0
2008-08-05 22:55:00,0.75814,0.75814,0.75645,0.75795,70400000.0
2008-08-05 23:00:00,0.75775,0.75792,0.75746,0.75746,51200000.0
2008-08-05 23:05:00,0.75744,0.75764,0.75724,0.75736,35200000.0
2008-08-05 23:10:00,0.7574,0.75758,0.75718,0.75726,59200000.0
2008-08-05 23:15:00,0.75734,0.75743,0.75727,0.75733,55400000.0
2008-08-05 23:20:00,0.75734,0.75793,0.75628,0.75708,56000000.0
2008-08-05 23:25:00,0.75776,0.75784,0.75688,0.75697,67200000.0
2008-08-05 23:30:00,0.75661,0.75707,0.7566,0.7566,40400000.0
2008-08-05 23:35:00,0.75667,0.75696,0.75659,0.75663,53800000.0
2008-08-05 23:40:00,0.75675,0.75693,0.75666,0.75679,52800000.0
2008-08-05 23:45:00,0.75684,0.75697,0.75652,0.75697,47400000.0
2008-08-05 23:50:00,0.75709,0.75709,0.7567,0.75708,52800000.0
2008-08-05 23:55:00,0.75675,0.75705,0.75652,0.75661,75600000.0
2008-08-06 00:00:00,0.75646,0.7568,0.75639,0.7566,70400000.0
2008-08-06 00:05:00,0.75658,0.75658,0.75601,0.75636,64400000.0
2008-08-06 00:10:00,0.75638,0.75676,0.75563,0.75665,56000000.0
2008-08-06 00:15:00,0.75617,0.75723,0.75572,0.75673,54800000.0
2008-08-06 00:20:00,0.75642,0.75642,0.75593,0.75615,57600000.0
2008-08-06 00:25:00,0.75588,0.75629,0.75588,0.75615,64400000.0
2008-08-06 00:30:00,0.75613,0.75658,0.75602,0.75643,52200000.0
2008-08-06 00:35:00,0.7564,0.75655,0.75624,0.75647,57600000.0
2008-08-06 00:40:00,0.75644,0.75674,0.75595,0.75668,65600000.0
2008-08-06 00:45:00,0.75659,0.75671,0.75639,0.75654,68800000.0
2008-08-06 00:50:00,0.75649,0.7569,0.75647,0.7568,70200000.0
2008-08-06 00:55:00,0.75668,0.75698,0.75662,0.75662,59600000.0
2008-08-06 01:00:00,0.75655,0.75679,0.75627,0.75637,75200000.0
2008-08-06 01:05:00,0.75655,0.7571,0.75624,0.75703,62400000.0
2008-08-06 01:10:00,0.75708,0.75741,0.75699,0.75707,46400000.0
2008-08-06 01:15:00,0.75717,0.75719,0.75676,0.75684,59200000.0
2008-08-06 01:20:00,0.75705,0.7571,0.75674,0.75674,44800000.0
2008-08-06 01:25:00,0.7568,0.75711,0.75658,0.75668,49600000.0
2008-08-06 01:30:00,0.75551,0.7575,0.75551,0.75723,59200000.0
2008-08-06 01:35:00,0.7572,0.75728,0.7571,0.75715,49600000.0
2008-08-06 01:40:00,0.75715,0.75769,0.75698,0.75698,48000000.0
2008-08-06 01:45:00,0.75711,0.7572,0.75643,0.75672,58600000.0
2008-08-06 01:50:00,0.75661,0.75686,0.75648,0.75669,48000000.0
2008-08-06 01:55:00,0.75696,0.75696,0.7564,0.75686,62400000.0
2008-08-06 02:00:00,0.75664,0.75676,0.75647,0.75672,49600000.0
2008-08-06 02:05:00,0.75668,0.75705,0.75649,0.75669,52800000.0
2008-08-06 02:10:00,0.75692,0.75745,0.75645,0.75677,49600000.0
2008-08-06 02:15:00,0.75676,0.75701,0.75654,0.75696,54400000.0
2008-08-06 02:20:00,0.75663,0.75715,0.75663,0.75705,51200000.0
2008-08-06 02:25:00,0.75675,0.7571,0.75643,0.75707,50000000.0
2008-08-06 02:30:00,0.75712,0.75724,0.75697,0.75713,52800000.0
2008-08-06 02:35:00,0.75726,0.75769,0.75726,0.7575,68200000.0
2008-08-06 02:40:00,0.75756,0.75771,0.75733,0.75749,68200000.0
2008-08-06 02:45:00,0.75745,0.75759,0.75612,0.75737,67600000.0
2008-08-06 02:50:00,0.75733,0.75734,0.75673,0.75731,60800000.0
2008-08-06 02:55:00,0.7573,0.75761,0.75671,0.75702,67200000.0
2008-08-06 03:00:00,0.75693,0.75699,0.75653,0.75696,59200000.0
2008-08-06 03:05:00,0.75671,0.75723,0.75653,0.75723,57600000.0
2008-08-06 03:10:00,0.7572,0.75736,0.75706,0.75722,56400000.0
2008-08-06 03:15:00,0.75728,0.75744,0.75695,0.75714,60800000.0
2008-08-06 03:20:00,0.75711,0.75725,0.75603,0.75698,73600000.0
2008-08-06 03:25:00,0.7571,0.75714,0.75642,0.75661,67200000.0
2008-08-06 03:30:00,0.75638,0.75718,0.75638,0.75686,62400000.0
2008-08-06 03:35:00,0.75707,0.75711,0.7566,0.75684,64000000.0
2008-08-06 03:40:00,0.75687,0.7572,0.75678,0.75718,62400000.0
2008-08-06 03:45:00,0.75721,0.75743,0.75695,0.75743,68800000.0
2008-08-06 03:50:00,0.75737,0.75744,0.7568,0.75696,64000000.0
2008-08-06 03:55:00,0.75719,0.75752,0.75644,0.75706,56000000.0
2008-08-06 04:00:00,0.75697,0.75697,0.75578,0.7561,59200000.0
2008-08-06 04:05:00,0.75621,0.75621,0.7556,0.75606,61800000.0
2008-08-06 04:10:00,0.75599,0.75599,0.75454,0.75552,54800000.0
2008-08-06 04:15:00,0.75551,0.75551,0.75475,0.75513,72000000.0
2008-08-06 04:20:00,0.75494,0.75537,0.75449,0.75529,60800000.0
2008-08-06 04:25:00,0.7554,0.75562,0.75526,0.75555,75200000.0
2008-08-06 04:30:00,0.75557,0.75593,0.75532,0.75578,66400000.0
2008-08-06 04:35:00,0.75586,0.75587,0.75536,0.75574,73600000.0
2008-08-06 04:40:00,0.7557,0.75584,0.7557,0.75575,43600000.0
2008-08-06 04:45:00,0.75579,0.75588,0.75559,0.75586,67600000.0
2008-08-06 04:50:00,0.75594,0.7562,0.75579,0.75579,66400000.0
2008-08-06 04:55:00,0.75575,0.75583,0.75542,0.75567,53800000.0
2008-08-06 05:00:00,0.7557,0.7557,0.75492,0.75543,44800000.0
2008-08-06 05:05:00,0.75539,0.75553,0.755,0.75521,62400000.0
2008-08-06 05:10:00,0.75538,0.75538,0.75501,0.75514,59200000.0
2008-08-06 05:15:00,0.75511,0.75511,0.75477,0.75489,64000000.0
2008-08-06 05:20:00,0.75509,0.75509,0.7547,0.755,54800000.0
2008-08-06 05:25:00,0.75497,0.75533,0.7548,0.75522,63400000.0
2008-08-06 05:30:00,0.75512,0.75558,0.75507,0.75545,65600000.0
2008-08-06 05:35:00,0.75553,0.75579,0.7551,0.75517,57600000.0
2008-08-06 05:40:00,0.75573,0.75578,0.75522,0.7554,66800000.0
2008-08-06 05:45:00,0.75546,0.75558,0.7545,0.75546,48000000.0
2008-08-06 05:50:00,0.75551,0.75564,0.75541,0.75549,64000000.0
2008-08-06 05:55:00,0.75562,0.75571,0.75549,0.75549,70400000.0
2008-08-06 06:00:00,0.7552,0.75584,0.7545,0.75584,65600000.0
2008-08-06 06:05:00,0.75589,0.75607,0.75434,0.75555,68800000.0
2008-08-06 06:10:00,0.75556,0.75633,0.75523,0.75577,49600000.0
2008-08-06 06:15:00,0.75584,0.75586,0.75555,0.75581,51200000.0
2008-08-06 06:20:00,0.75577,0.75608,0.75576,0.75594,52800000.0
2008-08-06 06:25:00,0.75614,0.75628,0.75596,0.75603,36800000.0
2008-08-06 06:30:00,0.75604,0.75649,0.75604,0.75649,59600000.0
2008-08-06 06:35:00,0.7566,0.75666,0.7549,0.75577,62800000.0
2008-08-06 06:40:00,0.75589,0.75606,0.75574,0.75595,62400000.0
2008-08-06 06:45:00,0.75598,0.75623,0.75584,0.75621,59600000.0
2008-08-06 06:50:00,0.75622,0.75622,0.75585,0.75608,52800000.0
2008-08-06 06:55:00,0.75613,0.75613,0.75554,0.75586,74000000.0
2008-08-06 07:00:00,0.75595,0.75605,0.75574,0.75586,69800000.0
2008-08-06 07:05:00,0.75595,0.75613,0.75554,0.75596,58000000.0
2008-08-06 07:10:00,0.75589,0.75615,0.75577,0.75605,62400000.0
2008-08-06 07:15:00,0.7561,0.7561,0.75572,0.75596,59200000.0
2008-08-06 07:20:00,0.75596,0.75606,0.75582,0.75606,64000000.0
2008-08-06 07:25:00,0.75598,0.75615,0.75586,0.75607,50600000.0
2008-08-06 07:30:00,0.75532,0.75606,0.7553,0.75568,72800000.0
2008-08-06 07:35:00,0.75594,0.75594,0.75479,0.75583,51200000.0
2008-08-06 07:40:00,0.75581,0.75587,0.75507,0.75584,68200000.0
2008-08-06 07:45:00,0.75585,0.75598,0.75543,0.75582,60400000.0
2008-08-06 07:50:00,0.7559,0.75605,0.75573,0.75584,57600000.0
2008-08-06 07:55:00,0.75575,0.75612,0.75575,0.756,66600000.0
2008-08-06 08:00:00,0.756,0.75633,0.756,0.75622,62400000.0
2008-08-06 08:05:00,0.75623,0.75626,0.75595,0.75595,56400000.0
2008-08-06 08:10:00,0.75653,0.75653,0.75567,0.75623,67600000.0
2008-08-06 08:15:00,0.75629,0.75713,0.75585,0.75585,59200000.0
2008-08-06 08:20:00,0.75676,0.75685,0.75623,0.75636,65600000.0
2008-08-06 08:25:00,0.75643,0.75646,0.75606,0.75631,61200000.0
2008-08-06 08:30:00,0.75625,0.75641,0.75586,0.75615,72000000.0
2008-08-06 08:35:00,0.75617,0.75618,0.75528,0.75595,102600000.0
2008-08-06 08:40:00,0.75583,0.75651,0.7558,0.75638,70400000.0
2008-08-06 08:45:00,0.75637,0.7566,0.75632,0.75649,100800000.0
2008-08-06 08:50:00,0.75653,0.75672,0.7559,0.75597,168400000.0
2008-08-06 08:55:00,0.75599,0.75607,0.75571,0.75572,85400000.0
2008-08-06 09:00:00,0.75564,0.75566,0.75478,0.75481,126800000.0
2008-08-06 09:05:00,0.75498,0.75524,0.75474,0.75488,120000000.0
2008-08-06 09:10:00,0.75495,0.75536,0.75491,0.75535,120000000.0
2008-08-06 09:15:00,0.75526,0.75555,0.75498,0.75498,136000000.0
2008-08-06 09:20:00,0.75498,0.75498,0.75389,0.75424,95200000.0
2008-08-06 09:25:00,0.75427,0.75427,0.75403,0.75419,133200000.0
2008-08-06 09:30:00,0.75428,0.75476,0.75428,0.75476,128800000.0
2008-08-06 09:35:00,0.75485,0.75493,0.7546,0.75483,282800000.0
2008-08-06 09:40:00,0.75479,0.7548,0.75432,0.75472,297400000.0
2008-08-06 09:45:00,0.75447,0.75498,0.7544,0.75497,102800000.0
2008-08-06 09:50:00,0.7545,0.75472,0.75438,0.75472,328800000.0
2008-08-06 09:55:00,0.75477,0.75494,0.75477,0.75491,252800000.0
2008-08-06 10:00:00,0.75502,0.75511,0.75477,0.75504,286400000.0
2008-08-06 10:05:00,0.75492,0.75503,0.75422,0.75496,201600000.0
2008-08-06 10:10:00,0.755,0.755,0.75403,0.75403,265400000.0
2008-08-06 10:15:00,0.75418,0.75418,0.75392,0.75403,174800000.0
2008-08-06 10:20:00,0.75402,0.75418,0.75382,0.75418,272000000.0
2008-08-06 10:25:00,0.75408,0.75436,0.75395,0.75432,275000000.0
2008-08-06 10:30:00,0.7544,0.75447,0.75385,0.75429,170000000.0
2008-08-06 10:35:00,0.75446,0.75466,0.75389,0.75399,94400000.0
2008-08-06 10:40:00,0.75396,0.75458,0.75384,0.75458,169600000.0
2008-08-06 10:45:00,0.75463,0.75495,0.75419,0.7542,179200000.0
2008-08-06 10:50:00,0.75424,0.75455,0.75413,0.75415,219400000.0
2008-08-06 10:55:00,0.75415,0.75429,0.75375,0.75429,304800000.0
2008-08-06 11:00:00,0.7544,0.75484,0.75438,0.75478,252000000.0
2008-08-06 11:05:00,0.75455,0.75455,0.75432,0.75438,197800000.0
2008-08-06 11:10:00,0.75406,0.75447,0.75401,0.75431,305600000.0
2008-08-06 11:15:00,0.75416,0.75455,0.75407,0.75428,228200000.0
2008-08-06 11:20:00,0.75429,0.75432,0.75373,0.7539,303600000.0
2008-08-06 11:25:00,0.75379,0.75386,0.75298,0.75311,247200000.0
2008-08-06 11:30:00,0.75303,0.75375,0.75302,0.75362,129000000.0
2008-08-06 11:35:00,0.75371,0.75377,0.75329,0.75337,193000000.0
2008-08-06 11:40:00,0.75334,0.75342,0.75313,0.75342,167400000.0
2008-08-06 11:45:00,0.75337,0.75381,0.75336,0.75358,142400000.0
2008-08-06 11:50:00,0.75334,0.75397,0.75329,0.75348,188600000.0
2008-08-06 11:55:00,0.75382,0.75394,0.75351,0.75381,215200000.0
2008-08-06 12:00:00,0.75392,0.75401,0.75342,0.75386,133200000.0
2008-08-06 12:05:00,0.7538,0.75386,0.7535,0.7537,130000000.0
2008-08-06 12:10:00,0.75362,0.75366,0.75337,0.75358,137600000.0
2008-08-06 12:15:00,0.75358,0.75367,0.75323,0.75346,184000000.0
2008-08-06 12:20:00,0.75379,0.75387,0.75294,0.75344,201200000.0
2008-08-06 12:25:00,0.75373,0.75444,0.7529,0.7529,229800000.0
2008-08-06 12:30:00,0.75372,0.75374,0.75256,0.75374,177400000.0
2008-08-06 12:35:00,0.75371,0.75427,0.75353,0.75427,153200000.0
2008-08-06 12:40:00,0.75423,0.75435,0.75395,0.75407,88000000.0
2008-08-06 12:45:00,0.75409,0.7543,0.75361,0.75399,198800000.0
2008-08-06 12:50:00,0.75409,0.75426,0.7538,0.75407,120000000.0
2008-08-06 12:55:00,0.75397,0.75425,0.75391,0.75418,108800000.0
2008-08-06 13:00:00,0.75438,0.75469,0.75432,0.75465,88000000.0
2008-08-06 13:05:00,0.75465,0.75482,0.75445,0.75461,124800000.0
2008-08-06 13:10:00,0.75453,0.75453,0.75412,0.75424,105600000.0
2008-08-06 13:15:00,0.75403,0.75447,0.75403,0.75442,181600000.0
2008-08-06 13:20:00,0.75445,0.75471,0.75439,0.75471,144000000.0
2008-08-06 13:25:00,0.75484,0.75484,0.75453,0.7546,141200000.0
2008-08-06 13:30:00,0.75446,0.75474,0.75435,0.75447,207600000.0
2008-08-06 13:35:00,0.75453,0.75469,0.75417,0.7543,126400000.0
2008-08-06 13:40:00,0.7547,0.75504,0.75429,0.75499,86800000.0
2008-08-06 13:45:00,0.75509,0.75515,0.75495,0.75503,102800000.0
2008-08-06 13:50:00,0.75454,0.75512,0.75431,0.75478,92800000.0
2008-08-06 13:55:00,0.75466,0.75506,0.75447,0.75488,139600000.0
2008-08-06 14:00:00,0.75485,0.75498,0.75458,0.75464,70800000.0
2008-08-06 14:05:00,0.75468,0.75482,0.7542,0.75471,113800000.0
2008-08-06 14:10:00,0.7546,0.75486,0.75425,0.75479,138000000.0
2008-08-06 14:15:00,0.75488,0.755,0.75486,0.75496,91200000.0
2008-08-06 14:20:00,0.75492,0.75492,0.75405,0.75457,69800000.0
2008-08-06 14:25:00,0.75409,0.75477,0.75392,0.75406,72000000.0
2008-08-06 14:30:00,0.75375,0.75383,0.7534,0.75348,64400000.0
2008-08-06 14:35:00,0.75357,0.75367,0.75333,0.7536,62400000.0
2008-08-06 14:40:00,0.75378,0.75438,0.7537,0.7537,78400000.0
2008-08-06 14:45:00,0.75355,0.75395,0.75345,0.75377,59200000.0
2008-08-06 14:50:00,0.75362,0.75376,0.75319,0.75323,72800000.0
2008-08-06 14:55:00,0.75318,0.75346,0.75289,0.75345,60800000.0
2008-08-06 15:00:00,0.75338,0.75338,0.75254,0.75282,69800000.0
2008-08-06 15:05:00,0.75261,0.75298,0.75231,0.75262,70400000.0
2008-08-06 15:10:00,0.75253,0.75341,0.75245,0.7533,67200000.0
2008-08-06 15:15:00,0.75347,0.75441,0.75347,0.75431,72000000.0
2008-08-06 15:20:00,0.7543,0.75444,0.75321,0.75368,68800000.0
2008-08-06 15:25:00,0.75359,0.75439,0.7535,0.75425,62400000.0
2008-08-06 15:30:00,0.75422,0.75469,0.75345,0.75457,61800000.0
2008-08-06 15:35:00,0.75453,0.75453,0.75295,0.75409,72000000.0
2008-08-06 15:40:00,0.75442,0.75443,0.7534,0.75348,81800000.0
2008-08-06 15:45:00,0.75359,0.75437,0.75359,0.75394,76200000.0
2008-08-06 15:50:00,0.75389,0.7539,0.75364,0.75379,65000000.0
2008-08-06 15:55:00,0.75375,0.7538,0.75259,0.75358,75200000.0
2008-08-06 16:00:00,0.75317,0.7532,0.75244,0.75302,59600000.0
2008-08-06 16:05:00,0.75306,0.75314,0.75186,0.75314,70400000.0
2008-08-06 16:10:00,0.75304,0.75306,0.75253,0.75293,66600000.0
2008-08-06 16:15:00,0.75298,0.75334,0.75272,0.75304,70400000.0
2008-08-06 16:20:00,0.75301,0.75331,0.75291,0.75316,67200000.0
2008-08-06 16:25:00,0.75316,0.75369,0.75282,0.75359,75200000.0
2008-08-06 16:30:00,0.75353,0.754,0.75348,0.754,60600000.0
2008-08-06 16:35:00,0.75401,0.75424,0.75387,0.75395,62800000.0
2008-08-06 16:40:00,0.75401,0.75408,0.75312,0.75312,61800000.0
2008-08-06 16:45:00,0.75294,0.7535,0.75275,0.75327,72000000.0
2008-08-06 16:50:00,0.75273,0.75349,0.75273,0.75345,64000000.0
2008-08-06 16:55:00,0.75364,0.75374,0.75291,0.75291,64400000.0
2008-08-06 17:00:00,0.75263,0.75308,0.75263,0.75304,70800000.0
2008-08-06 17:05:00,0.75316,0.75325,0.75277,0.75277,60800000.0
2008-08-06 17:10:00,0.75264,0.75301,0.75248,0.75259,68800000.0
2008-08-06 17:15:00,0.75261,0.7528,0.75209,0.75209,73600000.0
2008-08-06 17:20:00,0.75203,0.75253,0.75203,0.7524,62400000.0
2008-08-06 17:25:00,0.75246,0.75281,0.75203,0.75232,67200000.0
2008-08-06 17:30:00,0.75229,0.75248,0.75213,0.75214,65600000.0
2008-08-06 17:35:00,0.75218,0.75292,0.75218,0.7529,67200000.0
2008-08-06 17:40:00,0.75278,0.75278,0.75214,0.75232,68200000.0
2008-08-06 17:45:00,0.75231,0.75249,0.75214,0.75249,68800000.0
2008-08-06 17:50:00,0.75231,0.75252,0.75173,0.75173,68200000.0
2008-08-06 17:55:00,0.75177,0.75185,0.75105,0.75125,71800000.0
2008-08-06 18:00:00,0.75116,0.75206,0.75093,0.75197,67200000.0
2008-08-06 18:05:00,0.75202,0.75202,0.75112,0.75164,59200000.0
2008-08-06 18:10:00,0.75147,0.75172,0.75132,0.75136,67000000.0
2008-08-06 18:15:00,0.7514,0.75155,0.75138,0.75142,75200000.0
2008-08-06 18:20:00,0.75158,0.75169,0.75139,0.75151,62400000.0
2008-08-06 18:25:00,0.75145,0.75145,0.75101,0.75132,65800000.0
2008-08-06 18:30:00,0.75133,0.75161,0.75132,0.75147,65000000.0
2008-08-06 18:35:00,0.75141,0.75188,0.7509,0.75179,61200000.0
2008-08-06 18:40:00,0.75161,0.75195,0.75152,0.75194,68600000.0
2008-08-06 18:45:00,0.75202,0.75211,0.75149,0.75153,59200000.0
2008-08-06 18:50:00,0.75151,0.75244,0.75138,0.75244,74000000.0
2008-08-06 18:55:00,0.7522,0.75258,0.7522,0.75241,74000000.0
2008-08-06 19:00:00,0.75223,0.75262,0.75199,0.75253,69600000.0
2008-08-06 19:05:00,0.75248,0.75248,0.75202,0.7524,59200000.0
2008-08-06 19:10:00,0.75248,0.75253,0.75191,0.75214,70800000.0
2008-08-06 19:15:00,0.75233,0.7525,0.75223,0.75239,68200000.0
2008-08-06 19:20:00,0.75236,0.75246,0.75192,0.75198,71200000.0
2008-08-06 19:25:00,0.75198,0.75207,0.75171,0.75187,62400000.0
2008-08-06 19:30:00,0.7519,0.7519,0.75134,0.75134,60800000.0
2008-08-06 19:35:00,0.75132,0.75144,0.75102,0.75137,73600000.0
2008-08-06 19:40:00,0.75122,0.7517,0.75122,0.7517,78400000.0
2008-08-06 19:45:00,0.75191,0.7521,0.75182,0.75192,64000000.0
2008-08-06 19:50:00,0.75188,0.75188,0.75133,0.75167,67200000.0
2008-08-06 19:55:00,0.75185,0.75201,0.75146,0.75146,70400000.0
2008-08-06 20:00:00,0.75144,0.75144,0.75106,0.7513,65600000.0
2008-08-06 20:05:00,0.75126,0.75146,0.75097,0.75112,62400000.0
2008-08-06 20:10:00,0.75111,0.75161,0.75111,0.75161,62400000.0
2008-08-06 20:15:00,0.75107,0.75163,0.75107,0.75154,41600000.0
2008-08-06 20:20:00,0.75156,0.75203,0.75151,0.75162,54800000.0
2008-08-06 20:25:00,0.75167,0.75173,0.75152,0.75173,54800000.0
2008-08-06 20:30:00,0.75173,0.75186,0.75145,0.75174,48000000.0
2008-08-06 20:35:00,0.75168,0.75179,0.7514,0.75157,57600000.0
2008-08-06 20:40:00,0.7516,0.75187,0.75148,0.75175,58000000.0
2008-08-06 20:45:00,0.75181,0.75182,0.75155,0.75158,59200000.0
2008-08-06 20:50:00,0.75148,0.75164,0.75127,0.75161,52800000.0
2008-08-06 20:55:00,0.75168,0.75237,0.75056,0.7523,57600000.0
2008-08-06 21:00:00,0.75224,0.75224,0.75161,0.75174,74600000.0
2008-08-06 21:05:00,0.75172,0.75179,0.75129,0.75147,57600000.0
2008-08-06 21:10:00,0.75151,0.75157,0.75106,0.7514,57600000.0
2008-08-06 21:15:00,0.7514,0.75144,0.75118,0.75121,58000000.0
2008-08-06 21:20:00,0.75142,0.75166,0.75129,0.75166,53200000.0
2008-08-06 21:25:00,0.75165,0.75173,0.75055,0.75173,49600000.0
2008-08-06 21:30:00,0.75197,0.75197,0.75159,0.75172,57000000.0
2008-08-06 21:35:00,0.75174,0.75217,0.75147,0.75175,60200000.0
2008-08-06 21:40:00,0.75203,0.75215,0.75101,0.75197,68800000.0
2008-08-06 21:45:00,0.75192,0.75192,0.7513,0.75183,57600000.0
2008-08-06 21:50:00,0.75181,0.75192,0.75147,0.75186,60800000.0
2008-08-06 21:55:00,0.75182,0.75193,0.75159,0.75171,59600000.0
2008-08-06 22:00:00,0.75204,0.75214,0.75179,0.75179,53200000.0
2008-08-06 22:05:00,0.75199,0.75221,0.75168,0.7518,58600000.0
2008-08-06 22:10:00,0.7517,0.75174,0.75137,0.75174,59200000.0
2008-08-06 22:15:00,0.75165,0.75194,0.75118,0.75184,52800000.0
2008-08-06 22:20:00,0.75205,0.75212,0.75178,0.75207,62400000.0
2008-08-06 22:25:00,0.752,0.75207,0.75192,0.75203,54400000.0
2008-08-06 22:30:00,0.75204,0.75222,0.75171,0.75195,70400000.0
2008-08-06 22:35:00,0.75197,0.75214,0.75171,0.75208,53200000.0
2008-08-06 22:40:00,0.75211,0.75237,0.75183,0.75183,55400000.0
2008-08-06 22:45:00,0.7517,0.7517,0.75121,0.75136,68800000.0
2008-08-06 22:50:00,0.75128,0.75201,0.75123,0.75188,67600000.0
2008-08-06 22:55:00,0.75197,0.75289,0.75141,0.75241,69800000.0
2008-08-06 23:00:00,0.75232,0.75261,0.75221,0.75223,51200000.0
2008-08-06 23:05:00,0.75218,0.75243,0.75212,0.75212,43200000.0
2008-08-06 23:10:00,0.75196,0.75216,0.7517,0.75216,48400000.0
2008-08-06 23:15:00,0.75215,0.75241,0.75185,0.75215,60800000.0
2008-08-06 23:20:00,0.75195,0.75195,0.75042,0.75145,62400000.0
2008-08-06 23:25:00,0.75145,0.75257,0.75137,0.75139,59200000.0
2008-08-06 23:30:00,0.75185,0.75202,0.75169,0.75169,48000000.0
2008-08-06 23:35:00,0.75153,0.75188,0.75153,0.75171,67200000.0
2008-08-06 23:40:00,0.75163,0.7519,0.75145,0.75174,56000000.0
2008-08-06 23:45:00,0.75184,0.75187,0.75143,0.7517,48000000.0
2008-08-06 23:50:00,0.75167,0.7518,0.75126,0.75168,53200000.0
2008-08-06 23:55:00,0.75127,0.75179,0.75109,0.75167,75200000.0
2008-08-07 00:00:00,0.75164,0.75181,0.75144,0.75171,69800000.0
2008-08-07 00:05:00,0.75172,0.75178,0.75142,0.75145,41000000.0
2008-08-07 00:10:00,0.75167,0.75207,0.75091,0.75183,56000000.0
2008-08-07 00:15:00,0.7519,0.7521,0.75089,0.75191,54400000.0
2008-08-07 00:20:00,0.75151,0.75236,0.75148,0.75213,57600000.0
2008-08-07 00:25:00,0.75204,0.75216,0.75169,0.75178,49600000.0
2008-08-07 00:30:00,0.75198,0.75215,0.7517,0.75174,68800000.0
2008-08-07 00:35:00,0.75178,0.75193,0.75152,0.75155,48000000.0
2008-08-07 00:40:00,0.75185,0.75205,0.75094,0.75094,65600000.0
2008-08-07 00:45:00,0.75174,0.75363,0.75174,0.75351,68800000.0
2008-08-07 00:50:00,0.75348,0.75426,0.75344,0.75412,69200000.0
2008-08-07 00:55:00,0.75406,0.7546,0.754,0.75422,59200000.0
2008-08-07 01:00:00,0.75408,0.75417,0.75388,0.7541,75200000.0
2008-08-07 01:05:00,0.75423,0.75427,0.75361,0.75407,62400000.0
2008-08-07 01:10:00,0.75418,0.75437,0.75413,0.75431,59200000.0
2008-08-07 01:15:00,0.75448,0.75503,0.75434,0.75492,59200000.0
2008-08-07 01:20:00,0.7549,0.75495,0.75435,0.75474,56000000.0
2008-08-07 01:25:00,0.7549,0.75523,0.75463,0.75523,56000000.0
2008-08-07 01:30:00,0.7537,0.75534,0.7537,0.75515,59200000.0
2008-08-07 01:35:00,0.75514,0.75523,0.75376,0.75466,74400000.0
2008-08-07 01:40:00,0.75504,0.75534,0.75503,0.75517,46400000.0
2008-08-07 01:45:00,0.75529,0.75554,0.75506,0.75549,58600000.0
2008-08-07 01:50:00,0.75548,0.75554,0.75499,0.75499,56000000.0
2008-08-07 01:55:00,0.75507,0.75546,0.75503,0.75513,62400000.0
2008-08-07 02:00:00,0.75515,0.75522,0.75477,0.75504,54800000.0
2008-08-07 02:05:00,0.75506,0.7552,0.75485,0.7552,50000000.0
2008-08-07 02:10:00,0.75534,0.75534,0.7549,0.7549,64000000.0
2008-08-07 02:15:00,0.75473,0.75477,0.75448,0.75468,55200000.0
2008-08-07 02:20:00,0.75415,0.75477,0.75415,0.7547,59000000.0
2008-08-07 02:25:00,0.75466,0.75469,0.75395,0.75411,48000000.0
2008-08-07 02:30:00,0.75389,0.75478,0.75389,0.75461,52800000.0
2008-08-07 02:35:00,0.75451,0.75469,0.75446,0.75456,68200000.0
2008-08-07 02:40:00,0.75457,0.75482,0.75407,0.75474,49000000.0
2008-08-07 02:45:00,0.75393,0.75446,0.75295,0.7543,66600000.0
2008-08-07 02:50:00,0.75424,0.75436,0.75382,0.75382,66000000.0
2008-08-07 02:55:00,0.7535,0.75379,0.75317,0.7537,49600000.0
2008-08-07 03:00:00,0.75371,0.75375,0.75305,0.75315,59200000.0
2008-08-07 03:05:00,0.75312,0.75318,0.75279,0.75317,57200000.0
2008-08-07 03:10:00,0.75324,0.75331,0.75223,0.75271,72000000.0
2008-08-07 03:15:00,0.75272,0.75272,0.75185,0.75233,60800000.0
2008-08-07 03:20:00,0.75223,0.75238,0.75117,0.75238,73600000.0
2008-08-07 03:25:00,0.75222,0.75263,0.75211,0.75211,58600000.0
2008-08-07 03:30:00,0.75265,0.75403,0.75265,0.75326,56000000.0
2008-08-07 03:35:00,0.75302,0.75302,0.75224,0.75229,56400000.0
2008-08-07 03:40:00,0.75227,0.75269,0.75218,0.75236,62400000.0
2008-08-07 03:45:00,0.75235,0.75252,0.75223,0.75223,68800000.0
2008-08-07 03:50:00,0.75219,0.7524,0.75166,0.7518,64000000.0
2008-08-07 03:55:00,0.75174,0.75317,0.75163,0.75315,61200000.0
2008-08-07 04:00:00,0.75303,0.75303,0.75268,0.75288,59200000.0
2008-08-07 04:05:00,0.75291,0.7531,0.75234,0.75261,62400000.0
2008-08-07 04:10:00,0.75253,0.75281,0.75159,0.75258,54400000.0
2008-08-07 04:15:00,0.75227,0.75259,0.75197,0.75233,74000000.0
2008-08-07 04:20:00,0.75241,0.75244,0.75207,0.75239,60800000.0
2008-08-07 04:25:00,0.75246,0.75251,0.75216,0.75231,75200000.0
2008-08-07 04:30:00,0.7524,0.7524,0.75173,0.75233,49600000.0
2008-08-07 04:35:00,0.75224,0.75243,0.75179,0.75225,73600000.0
2008-08-07 04:40:00,0.7522,0.75257,0.7522,0.75257,37800000.0
2008-08-07 04:45:00,0.75264,0.75281,0.75242,0.75261,68800000.0
2008-08-07 04:50:00,0.75245,0.7528,0.75235,0.75272,65600000.0
2008-08-07 04:55:00,0.7525,0.7525,0.75222,0.7523,46400000.0
2008-08-07 05:00:00,0.7524,0.7524,0.75189,0.75229,57600000.0
2008-08-07 05:05:00,0.75205,0.75229,0.75197,0.75213,62400000.0
2008-08-07 05:10:00,0.75227,0.75232,0.7519,0.75191,59200000.0
2008-08-07 05:15:00,0.75174,0.75194,0.75109,0.75127,67200000.0
2008-08-07 05:20:00,0.75122,0.75128,0.75094,0.75097,53800000.0
2008-08-07 05:25:00,0.75121,0.75159,0.75104,0.75159,50600000.0
2008-08-07 05:30:00,0.75154,0.75171,0.75144,0.75165,64400000.0
2008-08-07 05:35:00,0.75167,0.75168,0.75152,0.75163,44200000.0
2008-08-07 05:40:00,0.75155,0.75161,0.75098,0.75136,65600000.0
2008-08-07 05:45:00,0.75117,0.75132,0.75008,0.75102,78400000.0
2008-08-07 05:50:00,0.75102,0.75103,0.75063,0.75098,64400000.0
2008-08-07 05:55:00,0.75097,0.75129,0.75078,0.75097,70200000.0
2008-08-07 06:00:00,0.75101,0.75129,0.7502,0.7504,71400000.0
2008-08-07 06:05:00,0.75047,0.75057,0.74938,0.75041,68800000.0
2008-08-07 06:10:00,0.75038,0.75066,0.75012,0.75021,59200000.0
2008-08-07 06:15:00,0.75002,0.75051,0.75002,0.75046,68200000.0
2008-08-07 06:20:00,0.75045,0.75061,0.75037,0.75037,57600000.0
2008-08-07 06:25:00,0.75026,0.75057,0.75025,0.75037,59600000.0
2008-08-07 06:30:00,0.75037,0.75045,0.75014,0.75034,45200000.0
2008-08-07 06:35:00,0.75038,0.75055,0.74952,0.75039,62400000.0
2008-08-07 06:40:00,0.75047,0.75072,0.75029,0.75065,62800000.0
2008-08-07 06:45:00,0.75066,0.75078,0.75059,0.75073,75200000.0
2008-08-07 06:50:00,0.75072,0.75134,0.75067,0.75108,66000000.0
2008-08-07 06:55:00,0.75122,0.75126,0.75056,0.7512,73600000.0
2008-08-07 07:00:00,0.75125,0.75127,0.75104,0.75104,70400000.0
2008-08-07 07:05:00,0.75117,0.7512,0.75093,0.75116,57600000.0
2008-08-07 07:10:00,0.75127,0.75149,0.75126,0.75143,62400000.0
2008-08-07 07:15:00,0.75138,0.75138,0.75097,0.75111,64000000.0
2008-08-07 07:20:00,0.75123,0.75123,0.75079,0.75094,63400000.0
2008-08-07 07:25:00,0.75097,0.7511,0.7509,0.7511,67200000.0
2008-08-07 07:30:00,0.75108,0.75119,0.75081,0.75081,72400000.0
2008-08-07 07:35:00,0.75094,0.75109,0.74992,0.75094,62400000.0
2008-08-07 07:40:00,0.75094,0.75116,0.75047,0.75102,68800000.0
2008-08-07 07:45:00,0.75101,0.7511,0.75069,0.75073,59200000.0
2008-08-07 07:50:00,0.75077,0.75102,0.75064,0.75097,58000000.0
2008-08-07 07:55:00,0.75105,0.75118,0.75064,0.75077,67200000.0
2008-08-07 08:00:00,0.75094,0.75122,0.75076,0.75122,62400000.0
2008-08-07 08:05:00,0.75123,0.75162,0.75068,0.75068,68800000.0
2008-08-07 08:10:00,0.75066,0.7515,0.75049,0.7515,67600000.0
2008-08-07 08:15:00,0.75159,0.75253,0.75087,0.75087,59000000.0
2008-08-07 08:20:00,0.7519,0.75195,0.75141,0.75173,65600000.0
2008-08-07 08:25:00,0.75173,0.75181,0.75153,0.75157,61200000.0
2008-08-07 08:30:00,0.75165,0.7519,0.75141,0.75187,72400000.0
2008-08-07 08:35:00,0.75195,0.75214,0.75153,0.75162,102800000.0
2008-08-07 08:40:00,0.75171,0.7519,0.75157,0.75174,69800000.0
2008-08-07 08:45:00,0.7518,0.75225,0.75178,0.75196,101200000.0
2008-08-07 08:50:00,0.75195,0.75204,0.75168,0.75176,170000000.0
2008-08-07 08:55:00,0.75191,0.75191,0.75096,0.75121,83600000.0
2008-08-07 09:00:00,0.75117,0.75182,0.75117,0.7517,126400000.0
2008-08-07 09:05:00,0.75166,0.75172,0.75047,0.75047,120000000.0
2008-08-07 09:10:00,0.7504,0.75081,0.75022,0.75058,119800000.0
2008-08-07 09:15:00,0.75059,0.75073,0.75011,0.75015,136000000.0
2008-08-07 09:20:00,0.74994,0.7503,0.74951,0.75028,94400000.0
2008-08-07 09:25:00,0.75024,0.75061,0.75018,0.75034,132800000.0
2008-08-07 09:30:00,0.75029,0.75083,0.75025,0.75074,128800000.0
2008-08-07 09:35:00,0.75044,0.75102,0.7503,0.7508,281800000.0
2008-08-07 09:40:00,0.75075,0.75096,0.75045,0.75093,298000000.0
2008-08-07 09:45:00,0.75081,0.75088,0.75038,0.75046,102200000.0
2008-08-07 09:50:00,0.75052,0.75058,0.75038,0.75052,329800000.0
2008-08-07 09:55:00,0.75037,0.75039,0.74992,0.75017,252600000.0
2008-08-07 10:00:00,0.75017,0.75063,0.75002,0.75063,287200000.0
2008-08-07 10:05:00,0.75061,0.75084,0.75047,0.75073,202400000.0
2008-08-07 10:10:00,0.7508,0.75125,0.75048,0.75101,265800000.0
2008-08-07 10:15:00,0.75108,0.75114,0.75061,0.75061,174200000.0
2008-08-07 10:20:00,0.75063,0.7507,0.75032,0.75056,272200000.0
2008-08-07 10:25:00,0.75047,0.75094,0.75043,0.75094,275000000.0
2008-08-07 10:30:00,0.75094,0.75099,0.75078,0.75096,170400000.0
2008-08-07 10:35:00,0.75098,0.75098,0.75011,0.75013,95200000.0
2008-08-07 10:40:00,0.75044,0.75085,0.75029,0.75066,169600000.0
2008-08-07 10:45:00,0.75007,0.75078,0.75005,0.75054,179200000.0
2008-08-07 10:50:00,0.75035,0.75087,0.75014,0.75087,218600000.0
2008-08-07 10:55:00,0.75089,0.75089,0.7504,0.75071,304600000.0
2008-08-07 11:00:00,0.75071,0.75096,0.7506,0.75065,251600000.0
2008-08-07 11:05:00,0.75061,0.75101,0.75061,0.75074,197800000.0
2008-08-07 11:10:00,0.75087,0.75181,0.75079,0.75181,305600000.0
2008-08-07 11:15:00,0.75176,0.75189,0.75133,0.75189,229200000.0
2008-08-07 11:20:00,0.75184,0.75186,0.75147,0.75147,304400000.0
2008-08-07 11:25:00,0.75144,0.75189,0.75117,0.75189,248800000.0
2008-08-07 11:30:00,0.75172,0.75202,0.7515,0.75199,130000000.0
2008-08-07 11:35:00,0.75204,0.7525,0.75204,0.75221,193400000.0
2008-08-07 11:40:00,0.75228,0.75228,0.75186,0.75187,168400000.0
2008-08-07 11:45:00,0.75194,0.75204,0.7516,0.75173,141800000.0
2008-08-07 11:50:00,0.75164,0.75235,0.75155,0.75212,190000000.0
2008-08-07 11:55:00,0.7522,0.7522,0.75134,0.75167,215200000.0
2008-08-07 12:00:00,0.75146,0.75169,0.75126,0.75169,134400000.0
2008-08-07 12:05:00,0.75169,0.75182,0.75159,0.75162,130000000.0
2008-08-07 12:10:00,0.75156,0.75156,0.75105,0.75109,138000000.0
2008-08-07 12:15:00,0.75123,0.75158,0.75091,0.75127,183800000.0
2008-08-07 12:20:00,0.7513,0.75159,0.75083,0.75133,199400000.0
2008-08-07 12:25:00,0.7513,0.75208,0.75045,0.75056,252800000.0
2008-08-07 12:30:00,0.75105,0.7517,0.75021,0.75163,178000000.0
2008-08-07 12:35:00,0.75164,0.75183,0.75158,0.75174,152400000.0
2008-08-07 12:40:00,0.75174,0.75174,0.75144,0.75155,88400000.0
2008-08-07 12:45:00,0.7516,0.75198,0.75116,0.75192,198400000.0
2008-08-07 12:50:00,0.75163,0.7522,0.75163,0.75182,120400000.0
2008-08-07 12:55:00,0.75184,0.75196,0.75136,0.75189,108800000.0
2008-08-07 13:00:00,0.75182,0.75196,0.75157,0.7518,87800000.0
2008-08-07 13:05:00,0.75174,0.75185,0.75132,0.75179,124800000.0
2008-08-07 13:10:00,0.75184,0.75184,0.75139,0.75143,105400000.0
2008-08-07 13:15:00,0.75138,0.75163,0.75138,0.7515,180800000.0
2008-08-07 13:20:00,0.75134,0.75165,0.7511,0.75122,144400000.0
2008-08-07 13:25:00,0.75125,0.75131,0.75089,0.75118,141200000.0
2008-08-07 13:30:00,0.75122,0.75134,0.751,0.75119,206600000.0
2008-08-07 13:35:00,0.75123,0.75129,0.75088,0.75098,126200000.0
2008-08-07 13:40:00,0.7513,0.75157,0.75068,0.75145,86800000.0
2008-08-07 13:45:00,0.75152,0.75166,0.75125,0.75163,102800000.0
2008-08-07 13:50:00,0.75144,0.75212,0.75143,0.75211,92200000.0
2008-08-07 13:55:00,0.75233,0.75246,0.75174,0.75176,139200000.0
2008-08-07 14:00:00,0.75216,0.75216,0.75173,0.75173,70800000.0
2008-08-07 14:05:00,0.75181,0.75207,0.75171,0.75174,113600000.0
2008-08-07 14:10:00,0.75167,0.75186,0.75101,0.75175,137000000.0
2008-08-07 14:15:00,0.75184,0.75184,0.75144,0.75155,90600000.0
2008-08-07 14:20:00,0.75158,0.75162,0.75075,0.7516,70400000.0
2008-08-07 14:25:00,0.75173,0.75188,0.75149,0.7516,72000000.0
2008-08-07 14:30:00,0.75173,0.75306,0.75163,0.75297,64400000.0
2008-08-07 14:35:00,0.75293,0.75293,0.75137,0.75184,62400000.0
2008-08-07 14:40:00,0.75204,0.75251,0.75152,0.75157,79200000.0
2008-08-07 14:45:00,0.75146,0.75167,0.75124,0.75167,59200000.0
2008-08-07 14:50:00,0.75173,0.75173,0.75095,0.75106,71400000.0
2008-08-07 14:55:00,0.75126,0.75126,0.75076,0.75078,61200000.0
2008-08-07 15:00:00,0.75095,0.75151,0.75042,0.75148,70400000.0
2008-08-07 15:05:00,0.75137,0.75197,0.75107,0.75125,70400000.0
2008-08-07 15:10:00,0.75129,0.75148,0.75101,0.7512,67200000.0
2008-08-07 15:15:00,0.75129,0.75142,0.75071,0.75072,72000000.0
2008-08-07 15:20:00,0.75081,0.75122,0.74995,0.75053,68800000.0
2008-08-07 15:25:00,0.75089,0.75147,0.75077,0.75107,62400000.0
2008-08-07 15:30:00,0.75082,0.75113,0.74979,0.75091,62800000.0
2008-08-07 15:35:00,0.75094,0.75132,0.74985,0.75081,72000000.0
2008-08-07 15:40:00,0.75079,0.75125,0.7507,0.7507,81600000.0
2008-08-07 15:45:00,0.75054,0.75096,0.75045,0.75065,76800000.0
2008-08-07 15:50:00,0.75059,0.75075,0.75022,0.75025,65400000.0
2008-08-07 15:55:00,0.75017,0.75053,0.74909,0.74991,75200000.0
2008-08-07 16:00:00,0.75,0.75009,0.74918,0.74954,59200000.0
2008-08-07 16:05:00,0.74916,0.74985,0.7481,0.74967,70400000.0
2008-08-07 16:10:00,0.74954,0.75008,0.74951,0.74962,67600000.0
2008-08-07 16:15:00,0.74975,0.75007,0.74922,0.74946,69800000.0
2008-08-07 16:20:00,0.74951,0.74963,0.74906,0.74938,67200000.0
2008-08-07 16:25:00,0.74934,0.74988,0.74934,0.74973,75200000.0
2008-08-07 16:30:00,0.74974,0.74993,0.7494,0.74993,62400000.0
2008-08-07 16:35:00,0.74988,0.75014,0.74938,0.74938,62800000.0
2008-08-07 16:40:00,0.74942,0.75,0.74928,0.74971,62400000.0
2008-08-07 16:45:00,0.74966,0.74986,0.7495,0.74951,72000000.0
2008-08-07 16:50:00,0.74929,0.74956,0.74921,0.74956,64000000.0
2008-08-07 16:55:00,0.74963,0.75089,0.74948,0.75088,65000000.0
2008-08-07 17:00:00,0.75102,0.75106,0.75034,0.75034,69200000.0
2008-08-07 17:05:00,0.75037,0.75067,0.7502,0.75067,61200000.0
2008-08-07 17:10:00,0.75057,0.75059,0.7503,0.75047,68800000.0
2008-08-07 17:15:00,0.75013,0.75087,0.75011,0.75072,73000000.0
2008-08-07 17:20:00,0.75082,0.75082,0.75049,0.75064,62400000.0
2008-08-07 17:25:00,0.75072,0.75127,0.75051,0.75111,67600000.0
2008-08-07 17:30:00,0.75105,0.75141,0.75089,0.7511,66000000.0
2008-08-07 17:35:00,0.75125,0.75144,0.75107,0.75135,67200000.0
2008-08-07 17:40:00,0.75137,0.75178,0.75128,0.75178,68800000.0
2008-08-07 17:45:00,0.75159,0.75167,0.75095,0.75095,68800000.0
2008-08-07 17:50:00,0.75082,0.75127,0.75076,0.75081,69200000.0
2008-08-07 17:55:00,0.75075,0.75125,0.75054,0.75107,72000000.0
2008-08-07 18:00:00,0.75099,0.75161,0.7507,0.75087,67200000.0
2008-08-07 18:05:00,0.7509,0.75144,0.7509,0.75144,59600000.0
2008-08-07 18:10:00,0.75137,0.75165,0.75127,0.7515,67200000.0
2008-08-07 18:15:00,0.75149,0.75161,0.75132,0.75134,75600000.0
2008-08-07 18:20:00,0.75127,0.75139,0.75104,0.75136,62800000.0
2008-08-07 18:25:00,0.7513,0.75166,0.75122,0.75166,65400000.0
2008-08-07 18:30:00,0.75158,0.75168,0.75144,0.75146,65600000.0
2008-08-07 18:35:00,0.75145,0.75148,0.75118,0.75147,60800000.0
2008-08-07 18:40:00,0.75146,0.75171,0.75102,0.75159,68200000.0
2008-08-07 18:45:00,0.75173,0.7518,0.75138,0.75138,59600000.0
2008-08-07 18:50:00,0.75125,0.75146,0.75124,0.75128,73400000.0
2008-08-07 18:55:00,0.75139,0.75152,0.75119,0.75152,74400000.0
2008-08-07 19:00:00,0.75153,0.75162,0.75135,0.75157,70400000.0
2008-08-07 19:05:00,0.75158,0.75168,0.75098,0.75161,59200000.0
2008-08-07 19:10:00,0.75169,0.75174,0.75116,0.7513,70400000.0
2008-08-07 19:15:00,0.75148,0.7515,0.75111,0.75138,68800000.0
2008-08-07 19:20:00,0.75135,0.75184,0.75131,0.75131,70400000.0
2008-08-07 19:25:00,0.75131,0.75205,0.75128,0.75149,61600000.0
2008-08-07 19:30:00,0.75154,0.75161,0.75136,0.75144,61200000.0
2008-08-07 19:35:00,0.75139,0.75139,0.75107,0.75129,73600000.0
2008-08-07 19:40:00,0.75106,0.7513,0.75106,0.75124,78400000.0
2008-08-07 19:45:00,0.75115,0.75154,0.75098,0.75154,64000000.0
2008-08-07 19:50:00,0.75152,0.75152,0.75126,0.75126,67200000.0
2008-08-07 19:55:00,0.75137,0.75148,0.75086,0.75139,70800000.0
2008-08-07 20:00:00,0.75144,0.75145,0.75111,0.75141,65600000.0
2008-08-07 20:05:00,0.75137,0.75177,0.75132,0.75175,62400000.0
2008-08-07 20:10:00,0.75172,0.75181,0.75143,0.75155,61800000.0
2008-08-07 20:15:00,0.75176,0.75196,0.75165,0.75194,41600000.0
2008-08-07 20:20:00,0.7516,0.75187,0.75144,0.75144,57600000.0
2008-08-07 20:25:00,0.75182,0.75189,0.75142,0.75152,56000000.0
2008-08-07 20:30:00,0.75151,0.75151,0.75117,0.75117,48000000.0
2008-08-07 20:35:00,0.75112,0.75151,0.75089,0.75151,59200000.0
2008-08-07 20:40:00,0.75174,0.75179,0.75136,0.7517,57600000.0
2008-08-07 20:45:00,0.75183,0.75223,0.75156,0.75168,59600000.0
2008-08-07 20:50:00,0.75135,0.75172,0.75105,0.75145,59200000.0
2008-08-07 20:55:00,0.75157,0.75175,0.75041,0.75154,57600000.0
2008-08-07 21:00:00,0.75161,0.75184,0.75144,0.7516,75000000.0
2008-08-07 21:05:00,0.7515,0.75185,0.75125,0.75129,49400000.0
2008-08-07 21:10:00,0.75185,0.75186,0.7508,0.75095,60800000.0
2008-08-07 21:15:00,0.75068,0.75134,0.75062,0.75119,57600000.0
2008-08-07 21:20:00,0.75112,0.75122,0.75094,0.75108,56000000.0
2008-08-07 21:25:00,0.75109,0.75136,0.75011,0.75103,57600000.0
2008-08-07 21:30:00,0.75108,0.75141,0.75067,0.75084,57600000.0
2008-08-07 21:35:00,0.7507,0.75129,0.7507,0.75117,60800000.0
2008-08-07 21:40:00,0.75114,0.75128,0.75016,0.75084,68800000.0
2008-08-07 21:45:00,0.75047,0.75121,0.75042,0.75103,58600000.0
2008-08-07 21:50:00,0.75108,0.7511,0.75074,0.75095,60800000.0
2008-08-07 21:55:00,0.75103,0.75108,0.75078,0.7509,58600000.0
2008-08-07 22:00:00,0.75085,0.75108,0.75077,0.75098,38800000.0
2008-08-07 22:05:00,0.75114,0.75116,0.75065,0.75083,58600000.0
2008-08-07 22:10:00,0.75073,0.75155,0.75073,0.75151,53800000.0
2008-08-07 22:15:00,0.75148,0.75156,0.75112,0.75112,52800000.0
2008-08-07 22:20:00,0.7512,0.7512,0.75091,0.75115,44800000.0
2008-08-07 22:25:00,0.75123,0.75125,0.75073,0.75101,60200000.0
2008-08-07 22:30:00,0.75104,0.75104,0.75075,0.751,70400000.0
2008-08-07 22:35:00,0.75105,0.75106,0.75069,0.75095,56400000.0
2008-08-07 22:40:00,0.751,0.75149,0.75083,0.75148,56400000.0
2008-08-07 22:45:00,0.7517,0.75188,0.75153,0.75181,69200000.0
2008-08-07 22:50:00,0.75177,0.75193,0.7517,0.75185,62400000.0
2008-08-07 22:55:00,0.75184,0.75224,0.75075,0.75169,70800000.0
2008-08-07 23:00:00,0.75159,0.75163,0.75108,0.75123,57600000.0
2008-08-07 23:05:00,0.75114,0.75175,0.75114,0.75175,48000000.0
2008-08-07 23:10:00,0.75177,0.75189,0.75159,0.75165,49400000.0
2008-08-07 23:15:00,0.75169,0.75223,0.75157,0.7522,56400000.0
2008-08-07 23:20:00,0.75212,0.75244,0.75108,0.75236,59200000.0
2008-08-07 23:25:00,0.75232,0.75269,0.75225,0.75238,65600000.0
2008-08-07 23:30:00,0.75245,0.75245,0.7522,0.7522,29200000.0
2008-08-07 23:35:00,0.75206,0.75234,0.75188,0.75227,66400000.0
2008-08-07 23:40:00,0.75246,0.7525,0.75173,0.75173,52200000.0
2008-08-07 23:45:00,0.75164,0.75167,0.75115,0.7512,47400000.0
2008-08-07 23:50:00,0.75136,0.75136,0.75084,0.75092,52800000.0
2008-08-07 23:55:00,0.75094,0.75105,0.75064,0.75066,75200000.0
2008-08-08 00:00:00,0.75057,0.75099,0.75053,0.75092,69800000.0
2008-08-08 00:05:00,0.751,0.75146,0.75079,0.75094,61800000.0
2008-08-08 00:10:00,0.7517,0.75175,0.75003,0.75108,60800000.0
2008-08-08 00:15:00,0.75115,0.75179,0.74977,0.75084,54800000.0
2008-08-08 00:20:00,0.75054,0.75067,0.75042,0.75042,32000000.0
2008-08-08 00:25:00,0.75018,0.75061,0.75009,0.75047,52800000.0
2008-08-08 00:30:00,0.75007,0.75081,0.75007,0.75081,64000000.0
2008-08-08 00:35:00,0.7509,0.75124,0.75057,0.75106,59600000.0
2008-08-08 00:40:00,0.75075,0.75129,0.75058,0.75119,65600000.0
2008-08-08 00:45:00,0.75106,0.75118,0.75075,0.75118,68800000.0
2008-08-08 00:50:00,0.75114,0.7516,0.75105,0.75133,69800000.0
2008-08-08 00:55:00,0.75132,0.75157,0.7508,0.7515,59200000.0
2008-08-08 01:00:00,0.75142,0.75142,0.75057,0.75061,75200000.0
2008-08-08 01:05:00,0.75067,0.75076,0.7503,0.75069,51200000.0
2008-08-08 01:10:00,0.75069,0.75077,0.75031,0.75036,59000000.0
2008-08-08 01:15:00,0.75037,0.75045,0.75025,0.75041,59200000.0
2008-08-08 01:20:00,0.75047,0.75081,0.75025,0.75068,56400000.0
2008-08-08 01:25:00,0.75072,0.75087,0.75057,0.75072,46400000.0
2008-08-08 01:30:00,0.74935,0.7506,0.74935,0.7506,36800000.0
2008-08-08 01:35:00,0.75048,0.75063,0.74958,0.75048,67600000.0
2008-08-08 01:40:00,0.75023,0.75043,0.75006,0.75024,51200000.0
2008-08-08 01:45:00,0.75032,0.75033,0.7497,0.75014,59600000.0
2008-08-08 01:50:00,0.75023,0.75028,0.74985,0.74989,56400000.0
2008-08-08 01:55:00,0.74977,0.75002,0.74967,0.75001,62400000.0
2008-08-08 02:00:00,0.74986,0.75007,0.74974,0.7498,59200000.0
2008-08-08 02:05:00,0.7499,0.75033,0.7493,0.7493,54800000.0
2008-08-08 02:10:00,0.74856,0.74999,0.74847,0.74984,64000000.0
2008-08-08 02:15:00,0.74958,0.74958,0.74853,0.74853,54400000.0
2008-08-08 02:20:00,0.74814,0.74864,0.74774,0.74782,54800000.0
2008-08-08 02:25:00,0.7477,0.7477,0.74528,0.74547,60800000.0
2008-08-08 02:30:00,0.74545,0.74605,0.74517,0.74576,52800000.0
2008-08-08 02:35:00,0.74564,0.74654,0.74564,0.74654,69200000.0
2008-08-08 02:40:00,0.74659,0.74659,0.74627,0.74659,65600000.0
2008-08-08 02:45:00,0.74661,0.74673,0.7455,0.74654,67600000.0
2008-08-08 02:50:00,0.74654,0.74669,0.74606,0.74615,60800000.0
2008-08-08 02:55:00,0.74621,0.7463,0.74585,0.74605,62400000.0
2008-08-08 03:00:00,0.74599,0.74608,0.7456,0.74582,59200000.0
2008-08-08 03:05:00,0.74602,0.74631,0.74578,0.74588,57600000.0
2008-08-08 03:10:00,0.74586,0.74594,0.74553,0.74577,72400000.0
2008-08-08 03:15:00,0.74563,0.74563,0.74508,0.74547,60800000.0
2008-08-08 03:20:00,0.74537,0.7455,0.74346,0.74363,73600000.0
2008-08-08 03:25:00,0.74344,0.74366,0.7426,0.74345,59600000.0
2008-08-08 03:30:00,0.74373,0.74418,0.74357,0.74362,56000000.0
2008-08-08 03:35:00,0.74368,0.74467,0.74368,0.7445,51200000.0
2008-08-08 03:40:00,0.74449,0.74465,0.74407,0.74429,62200000.0
2008-08-08 03:45:00,0.74429,0.74444,0.74396,0.74428,52200000.0
2008-08-08 03:50:00,0.74433,0.74447,0.74359,0.74388,64800000.0
2008-08-08 03:55:00,0.74407,0.74445,0.74386,0.74404,60800000.0
2008-08-08 04:00:00,0.7443,0.74448,0.74411,0.74434,59200000.0
2008-08-08 04:05:00,0.74411,0.74446,0.74393,0.74441,65600000.0
2008-08-08 04:10:00,0.74439,0.74471,0.74327,0.74426,48000000.0
2008-08-08 04:15:00,0.74466,0.74477,0.74414,0.7442,70800000.0
2008-08-08 04:20:00,0.74417,0.74466,0.74392,0.74432,60800000.0
2008-08-08 04:25:00,0.74433,0.74433,0.7435,0.74361,75200000.0
2008-08-08 04:30:00,0.74352,0.74357,0.74313,0.74333,65600000.0
2008-08-08 04:35:00,0.74316,0.74316,0.74218,0.74264,74000000.0
2008-08-08 04:40:00,0.74263,0.74321,0.74261,0.74311,51200000.0
2008-08-08 04:45:00,0.74301,0.74353,0.74295,0.74345,59000000.0
2008-08-08 04:50:00,0.74345,0.74359,0.74316,0.74337,65600000.0
2008-08-08 04:55:00,0.74335,0.74339,0.7429,0.7429,59000000.0
2008-08-08 05:00:00,0.74279,0.74289,0.7408,0.74107,56400000.0
2008-08-08 05:05:00,0.74113,0.7414,0.7404,0.74057,61800000.0
2008-08-08 05:10:00,0.74067,0.74084,0.73835,0.73835,59200000.0
2008-08-08 05:15:00,0.73763,0.73774,0.73732,0.73774,65000000.0
2008-08-08 05:20:00,0.73823,0.73992,0.73788,0.73992,54400000.0
2008-08-08 05:25:00,0.74037,0.74085,0.73992,0.74083,64400000.0
2008-08-08 05:30:00,0.74063,0.74099,0.74008,0.74099,72000000.0
2008-08-08 05:35:00,0.74097,0.74115,0.74013,0.74014,57600000.0
2008-08-08 05:40:00,0.73994,0.74005,0.73946,0.7397,65600000.0
2008-08-08 05:45:00,0.73971,0.73976,0.73841,0.73939,77800000.0
2008-08-08 05:50:00,0.73951,0.7398,0.73937,0.7398,64000000.0
2008-08-08 05:55:00,0.7399,0.7399,0.7395,0.73959,69800000.0
2008-08-08 06:00:00,0.73958,0.74046,0.73927,0.7403,66000000.0
2008-08-08 06:05:00,0.74019,0.74058,0.73925,0.74058,68800000.0
2008-08-08 06:10:00,0.74063,0.74077,0.74,0.74066,59000000.0
2008-08-08 06:15:00,0.74071,0.74103,0.74044,0.74084,68200000.0
2008-08-08 06:20:00,0.74108,0.74157,0.741,0.74155,52200000.0
2008-08-08 06:25:00,0.74158,0.74173,0.74149,0.7417,45200000.0
2008-08-08 06:30:00,0.74174,0.74224,0.74131,0.74135,67600000.0
2008-08-08 06:35:00,0.7415,0.74217,0.74103,0.74174,62400000.0
2008-08-08 06:40:00,0.7417,0.74172,0.74108,0.74109,62400000.0
2008-08-08 06:45:00,0.74107,0.74107,0.74032,0.74037,46400000.0
2008-08-08 06:50:00,0.74046,0.7405,0.74004,0.74016,65600000.0
2008-08-08 06:55:00,0.74017,0.74017,0.73985,0.74006,73600000.0
2008-08-08 07:00:00,0.74014,0.74038,0.74004,0.74026,70400000.0
2008-08-08 07:05:00,0.74034,0.74126,0.74014,0.74123,57600000.0
2008-08-08 07:10:00,0.74101,0.74125,0.74074,0.74125,62400000.0
2008-08-08 07:15:00,0.74099,0.74141,0.74089,0.74117,59200000.0
2008-08-08 07:20:00,0.74135,0.74207,0.74107,0.74163,64000000.0
2008-08-08 07:25:00,0.74178,0.74218,0.7416,0.74178,66600000.0
2008-08-08 07:30:00,0.74147,0.74183,0.74147,0.74154,71400000.0
2008-08-08 07:35:00,0.74147,0.74147,0.74019,0.74109,62400000.0
2008-08-08 07:40:00,0.74112,0.74125,0.74089,0.74102,67600000.0
2008-08-08 07:45:00,0.74107,0.74143,0.74079,0.74143,59200000.0
2008-08-08 07:50:00,0.74127,0.74159,0.74099,0.74099,57600000.0
2008-08-08 07:55:00,0.74073,0.74076,0.74033,0.74061,67200000.0
2008-08-08 08:00:00,0.74075,0.74156,0.74075,0.74147,61800000.0
2008-08-08 08:05:00,0.74135,0.74135,0.74065,0.74065,68800000.0
2008-08-08 08:10:00,0.74069,0.74141,0.74066,0.74137,66600000.0
2008-08-08 08:15:00,0.74137,0.7414,0.73954,0.73954,59200000.0
2008-08-08 08:20:00,0.74043,0.74078,0.74034,0.7405,65600000.0
2008-08-08 08:25:00,0.74049,0.74113,0.74037,0.74113,60800000.0
2008-08-08 08:30:00,0.74103,0.74154,0.74068,0.74107,72000000.0
2008-08-08 08:35:00,0.74112,0.74143,0.74062,0.74088,101800000.0
2008-08-08 08:40:00,0.74087,0.74087,0.7403,0.7403,70800000.0
2008-08-08 08:45:00,0.74067,0.74091,0.74032,0.74048,99600000.0
2008-08-08 08:50:00,0.74052,0.74115,0.74041,0.74095,170000000.0
2008-08-08 08:55:00,0.74088,0.74089,0.73927,0.73958,84800000.0
2008-08-08 09:00:00,0.7396,0.73967,0.73914,0.73949,125200000.0
2008-08-08 09:05:00,0.73948,0.74015,0.73938,0.73986,123600000.0
2008-08-08 09:10:00,0.73977,0.74022,0.73932,0.74021,120000000.0
2008-08-08 09:15:00,0.74002,0.74024,0.73919,0.73977,135400000.0
2008-08-08 09:20:00,0.73979,0.73988,0.73903,0.73932,94400000.0
2008-08-08 09:25:00,0.73949,0.7398,0.73932,0.7396,133200000.0
2008-08-08 09:30:00,0.73922,0.74021,0.73918,0.73997,128000000.0
2008-08-08 09:35:00,0.73993,0.74052,0.73939,0.74052,283400000.0
2008-08-08 09:40:00,0.74012,0.74063,0.74006,0.74046,298200000.0
2008-08-08 09:45:00,0.74015,0.74098,0.74015,0.74098,102400000.0
2008-08-08 09:50:00,0.74092,0.74149,0.74059,0.74149,328800000.0
2008-08-08 09:55:00,0.74163,0.7422,0.74143,0.7416,253000000.0
2008-08-08 10:00:00,0.74166,0.74214,0.74144,0.74185,286800000.0
2008-08-08 10:05:00,0.7417,0.74182,0.74132,0.74171,201000000.0
2008-08-08 10:10:00,0.742,0.74204,0.74145,0.74148,265600000.0
2008-08-08 10:15:00,0.74156,0.74169,0.7413,0.74152,174200000.0
2008-08-08 10:20:00,0.74163,0.74169,0.74108,0.74143,272400000.0
2008-08-08 10:25:00,0.74144,0.74182,0.74144,0.74164,274000000.0
2008-08-08 10:30:00,0.74124,0.74174,0.74097,0.74144,169400000.0
2008-08-08 10:35:00,0.74138,0.74138,0.74063,0.74094,93800000.0
2008-08-08 10:40:00,0.74084,0.74092,0.74045,0.74045,170200000.0
2008-08-08 10:45:00,0.74076,0.74092,0.74043,0.74084,180000000.0
2008-08-08 10:50:00,0.74066,0.74102,0.74037,0.74065,219200000.0
2008-08-08 10:55:00,0.74063,0.74084,0.74,0.74028,303800000.0
2008-08-08 11:00:00,0.73987,0.7405,0.73967,0.7405,250600000.0
2008-08-08 11:05:00,0.7403,0.74099,0.74,0.74099,198200000.0
2008-08-08 11:10:00,0.74092,0.74155,0.74092,0.74138,305000000.0
2008-08-08 11:15:00,0.74114,0.74166,0.7411,0.74126,227400000.0
2008-08-08 11:20:00,0.74121,0.74202,0.741,0.74193,304800000.0
2008-08-08 11:25:00,0.74186,0.74221,0.74168,0.74207,248000000.0
2008-08-08 11:30:00,0.74195,0.74264,0.74165,0.74223,129000000.0
2008-08-08 11:35:00,0.74217,0.74222,0.74131,0.74142,193600000.0
2008-08-08 11:40:00,0.7415,0.74216,0.74118,0.74183,167400000.0
2008-08-08 11:45:00,0.74205,0.74206,0.74124,0.74136,142200000.0
2008-08-08 11:50:00,0.74139,0.74154,0.74028,0.74028,188600000.0
2008-08-08 11:55:00,0.74037,0.74074,0.73987,0.74008,214800000.0
2008-08-08 12:00:00,0.73959,0.74065,0.73958,0.74058,135200000.0
2008-08-08 12:05:00,0.74087,0.7416,0.74027,0.7416,129600000.0
2008-08-08 12:10:00,0.74144,0.74171,0.74075,0.74104,137600000.0
2008-08-08 12:15:00,0.74058,0.74186,0.74058,0.74162,184000000.0
2008-08-08 12:20:00,0.74173,0.74226,0.74126,0.74226,198800000.0
2008-08-08 12:25:00,0.74236,0.74284,0.74113,0.7417,252800000.0
2008-08-08 12:30:00,0.74267,0.74273,0.74131,0.7425,186600000.0
2008-08-08 12:35:00,0.7428,0.74369,0.74249,0.7435,152000000.0
2008-08-08 12:40:00,0.74368,0.745,0.74331,0.74418,86200000.0
2008-08-08 12:45:00,0.74402,0.74527,0.74396,0.74512,198800000.0
2008-08-08 12:50:00,0.74483,0.7452,0.74415,0.7452,120000000.0
2008-08-08 12:55:00,0.74528,0.74541,0.74382,0.74469,109000000.0
2008-08-08 13:00:00,0.74468,0.74813,0.74458,0.74755,87800000.0
2008-08-08 13:05:00,0.74738,0.74771,0.74694,0.74716,124800000.0
2008-08-08 13:10:00,0.74735,0.74749,0.74627,0.74725,105600000.0
2008-08-08 13:15:00,0.74709,0.74765,0.74656,0.7473,180000000.0
2008-08-08 13:20:00,0.74769,0.74859,0.74745,0.74831,143400000.0
2008-08-08 13:25:00,0.74826,0.74869,0.74805,0.74823,141200000.0
2008-08-08 13:30:00,0.74846,0.74848,0.74765,0.74785,206800000.0
2008-08-08 13:35:00,0.74781,0.74803,0.7473,0.74776,126400000.0
2008-08-08 13:40:00,0.74818,0.7486,0.74796,0.7486,86400000.0
2008-08-08 13:45:00,0.74842,0.74919,0.74842,0.74913,102800000.0
2008-08-08 13:50:00,0.74909,0.74986,0.7488,0.74975,100200000.0
2008-08-08 13:55:00,0.74975,0.75059,0.74569,0.75032,139200000.0
2008-08-08 14:00:00,0.75038,0.7506,0.74988,0.75022,70800000.0
2008-08-08 14:05:00,0.75036,0.75098,0.75036,0.75079,114400000.0
2008-08-08 14:10:00,0.75085,0.75114,0.75078,0.75114,137400000.0
2008-08-08 14:15:00,0.75132,0.75132,0.75029,0.75033,91000000.0
2008-08-08 14:20:00,0.75038,0.75063,0.74969,0.74978,70400000.0
2008-08-08 14:25:00,0.74972,0.75057,0.74945,0.75002,72000000.0
2008-08-08 14:30:00,0.74984,0.75081,0.74984,0.75072,64000000.0
2008-08-08 14:35:00,0.75083,0.75083,0.74877,0.74897,62400000.0
2008-08-08 14:40:00,0.74928,0.74969,0.7484,0.74969,78800000.0
2008-08-08 14:45:00,0.74982,0.74982,0.74915,0.74931,59200000.0
2008-08-08 14:50:00,0.74928,0.74967,0.74891,0.74967,72400000.0
2008-08-08 14:55:00,0.74963,0.74963,0.74899,0.74941,61200000.0
2008-08-08 15:00:00,0.74933,0.74933,0.74891,0.74891,70400000.0
2008-08-08 15:05:00,0.74885,0.74915,0.74857,0.74857,70400000.0
2008-08-08 15:10:00,0.74844,0.74895,0.74828,0.74881,67200000.0
2008-08-08 15:15:00,0.74913,0.74969,0.749,0.7495,72000000.0
2008-08-08 15:20:00,0.74958,0.74971,0.7491,0.74953,68800000.0
2008-08-08 15:25:00,0.7496,0.75049,0.74957,0.75037,62400000.0
2008-08-08 15:30:00,0.75034,0.75061,0.74939,0.7504,62400000.0
2008-08-08 15:35:00,0.75039,0.75049,0.74865,0.74964,72400000.0
2008-08-08 15:40:00,0.74996,0.7501,0.74982,0.74992,81000000.0
2008-08-08 15:45:00,0.74969,0.75034,0.74969,0.74998,76800000.0
2008-08-08 15:50:00,0.74999,0.74999,0.74917,0.74917,65400000.0
2008-08-08 15:55:00,0.74912,0.74912,0.74733,0.74805,75200000.0
2008-08-08 16:00:00,0.74831,0.74875,0.748,0.74846,59600000.0
2008-08-08 16:05:00,0.74831,0.74863,0.74747,0.7484,70400000.0
2008-08-08 16:10:00,0.74838,0.74919,0.74823,0.74911,67200000.0
2008-08-08 16:15:00,0.74922,0.74928,0.74859,0.74866,70400000.0
2008-08-08 16:20:00,0.74873,0.74939,0.74873,0.74939,67000000.0
2008-08-08 16:25:00,0.74924,0.74937,0.74873,0.74934,75600000.0
2008-08-08 16:30:00,0.74882,0.74978,0.74882,0.74965,57600000.0
2008-08-08 16:35:00,0.7497,0.75027,0.74952,0.75003,62800000.0
2008-08-08 16:40:00,0.74987,0.75086,0.74969,0.75077,61200000.0
2008-08-08 16:45:00,0.75084,0.75107,0.75037,0.7506,72400000.0
2008-08-08 16:50:00,0.75068,0.75096,0.75054,0.7509,64000000.0
2008-08-08 16:55:00,0.75096,0.7526,0.75089,0.75238,65600000.0
2008-08-08 17:00:00,0.75198,0.75198,0.75074,0.75074,70800000.0
2008-08-08 17:05:00,0.75093,0.75145,0.75058,0.75121,61200000.0
2008-08-08 17:10:00,0.75117,0.75149,0.75089,0.75142,69200000.0
2008-08-08 17:15:00,0.75132,0.7515,0.7511,0.75136,73400000.0
2008-08-08 17:20:00,0.75135,0.75138,0.75037,0.75038,62400000.0
2008-08-08 17:25:00,0.75034,0.75063,0.75015,0.75053,67200000.0
2008-08-08 17:30:00,0.75057,0.75116,0.75057,0.75096,65600000.0
2008-08-08 17:35:00,0.7511,0.75149,0.75108,0.75149,66000000.0
2008-08-08 17:40:00,0.75139,0.75299,0.7513,0.75299,68600000.0
2008-08-08 17:45:00,0.75274,0.75297,0.75255,0.75297,68400000.0
2008-08-08 17:50:00,0.75287,0.75321,0.75279,0.75302,68800000.0
2008-08-08 17:55:00,0.75303,0.7531,0.75223,0.75223,72400000.0
2008-08-08 18:00:00,0.75199,0.75261,0.7518,0.75239,67200000.0
2008-08-08 18:05:00,0.75238,0.75289,0.7522,0.75289,59200000.0
2008-08-08 18:10:00,0.75288,0.75288,0.75201,0.75201,67200000.0
2008-08-08 18:15:00,0.75236,0.75272,0.7523,0.75252,75200000.0
2008-08-08 18:20:00,0.75256,0.75256,0.7518,0.75188,63200000.0
2008-08-08 18:25:00,0.752,0.75224,0.75171,0.75189,65600000.0
2008-08-08 18:30:00,0.75183,0.75235,0.75171,0.75226,65400000.0
2008-08-08 18:35:00,0.75225,0.75228,0.75198,0.7521,60600000.0
2008-08-08 18:40:00,0.75218,0.75222,0.7517,0.75175,69200000.0
2008-08-08 18:45:00,0.75183,0.75222,0.75172,0.75199,58600000.0
2008-08-08 18:50:00,0.75191,0.75196,0.75139,0.75163,74000000.0
2008-08-08 18:55:00,0.75163,0.75228,0.7516,0.75225,74000000.0
2008-08-08 19:00:00,0.75238,0.75242,0.75167,0.75229,70400000.0
2008-08-08 19:05:00,0.75247,0.75252,0.75207,0.75233,59200000.0
2008-08-08 19:10:00,0.75242,0.75243,0.75178,0.75206,70400000.0
2008-08-08 19:15:00,0.75177,0.7523,0.75175,0.75191,68800000.0
2008-08-08 19:20:00,0.75184,0.7519,0.75126,0.75169,70400000.0
2008-08-08 19:25:00,0.75189,0.75196,0.75117,0.75164,63200000.0
2008-08-08 19:30:00,0.7517,0.75174,0.75153,0.7517,60800000.0
2008-08-08 19:35:00,0.75185,0.75196,0.75144,0.75178,73600000.0
2008-08-08 19:40:00,0.75172,0.75197,0.75153,0.75182,78400000.0
2008-08-08 19:45:00,0.75178,0.75241,0.75164,0.75237,64000000.0
2008-08-08 19:50:00,0.7521,0.75243,0.75183,0.75215,67200000.0
2008-08-08 19:55:00,0.75214,0.75218,0.7517,0.75209,70400000.0
2008-08-08 20:00:00,0.75202,0.75207,0.75146,0.75153,65600000.0
2008-08-08 20:05:00,0.75157,0.7519,0.75131,0.7519,62400000.0
2008-08-08 20:10:00,0.75196,0.75272,0.75196,0.75247,63400000.0
2008-08-08 20:15:00,0.75224,0.75224,0.7519,0.7519,54200000.0
2008-08-08 20:20:00,0.75232,0.75296,0.75232,0.75289,58000000.0
2008-08-08 20:25:00,0.75296,0.75308,0.75251,0.75264,54800000.0
2008-08-08 20:30:00,0.75291,0.75291,0.7522,0.7526,49600000.0
2008-08-08 20:35:00,0.7527,0.7527,0.75218,0.75256,51000000.0
2008-08-08 20:40:00,0.75259,0.75311,0.75245,0.75308,57600000.0
2008-08-08 20:45:00,0.75317,0.75326,0.75234,0.75236,59600000.0
2008-08-08 20:50:00,0.7523,0.7524,0.75203,0.75219,59600000.0
2008-08-08 20:55:00,0.75237,0.75251,0.7513,0.75219,57600000.0
2008-08-08 21:00:00,0.75211,0.75211,0.75125,0.75165,75200000.0
2008-08-08 21:05:00,0.75161,0.75162,0.75112,0.75112,57600000.0
2008-08-08 21:10:00,0.75101,0.75122,0.75094,0.75098,57600000.0
2008-08-08 21:15:00,0.75093,0.75119,0.75088,0.7511,57600000.0
2008-08-08 21:20:00,0.75093,0.75193,0.75076,0.75193,60200000.0
2008-08-08 21:25:00,0.75188,0.75188,0.75032,0.75032,54400000.0
2008-08-08 21:30:00,0.75156,0.75156,0.75084,0.75084,57600000.0
2008-08-08 21:35:00,0.75073,0.75119,0.75049,0.75106,54400000.0
2008-08-08 21:40:00,0.75097,0.75216,0.74988,0.7521,68800000.0
2008-08-08 21:45:00,0.75197,0.75197,0.75122,0.75143,60800000.0
2008-08-08 21:50:00,0.7517,0.75232,0.7517,0.75186,60200000.0
2008-08-08 21:55:00,0.75189,0.7524,0.7517,0.75237,59200000.0
2008-08-08 22:00:00,0.75227,0.75227,0.75115,0.75124,52800000.0
2008-08-08 22:05:00,0.75139,0.75183,0.75131,0.75138,59200000.0
2008-08-08 22:10:00,0.75157,0.75165,0.75118,0.75122,48000000.0
2008-08-08 22:15:00,0.7512,0.75128,0.75078,0.75097,53200000.0
2008-08-08 22:20:00,0.75101,0.75106,0.75057,0.75067,54400000.0
2008-08-08 22:25:00,0.75058,0.7507,0.75048,0.7507,53800000.0
2008-08-08 22:30:00,0.75069,0.75098,0.75058,0.75083,70400000.0
2008-08-08 22:35:00,0.75097,0.75102,0.7506,0.75081,44800000.0
2008-08-08 22:40:00,0.75083,0.75166,0.75083,0.75154,56400000.0
2008-08-08 22:45:00,0.75156,0.75161,0.75072,0.75108,69200000.0
2008-08-08 22:50:00,0.75113,0.75131,0.75099,0.75107,54800000.0
2008-08-08 22:55:00,0.75134,0.75134,0.74981,0.75063,70400000.0
2008-08-10 23:00:00,0.74745,0.74851,0.74745,0.7479,51200000.0
2008-08-10 23:05:00,0.74866,0.74866,0.74605,0.74755,48000000.0
2008-08-10 23:10:00,0.74666,0.74837,0.74666,0.74825,59200000.0
2008-08-10 23:15:00,0.74822,0.74833,0.74755,0.74833,57600000.0
2008-08-10 23:20:00,0.74855,0.74868,0.74749,0.7481,54600000.0
2008-08-10 23:25:00,0.74799,0.74805,0.74748,0.7479,57600000.0
2008-08-10 23:30:00,0.74786,0.74819,0.74777,0.74819,39400000.0
2008-08-10 23:35:00,0.74819,0.74846,0.74798,0.74798,67200000.0
2008-08-10 23:40:00,0.74848,0.74891,0.74818,0.74835,49600000.0
2008-08-10 23:45:00,0.74848,0.74883,0.74777,0.74777,48000000.0
2008-08-10 23:50:00,0.74782,0.74829,0.74761,0.74829,52800000.0
2008-08-10 23:55:00,0.74833,0.74875,0.74823,0.74846,75600000.0
2008-08-11 00:00:00,0.7485,0.7485,0.74802,0.74842,71200000.0
2008-08-11 00:05:00,0.74851,0.74851,0.74778,0.74778,57600000.0
2008-08-11 00:10:00,0.74849,0.74861,0.74705,0.74829,59200000.0
2008-08-11 00:15:00,0.74814,0.74814,0.74673,0.74796,54800000.0
2008-08-11 00:20:00,0.74802,0.74874,0.74775,0.74788,51200000.0
2008-08-11 00:25:00,0.74794,0.74837,0.74778,0.74837,64000000.0
2008-08-11 00:30:00,0.7483,0.74856,0.74821,0.74853,52800000.0
2008-08-11 00:35:00,0.74843,0.74867,0.74843,0.74864,35200000.0
2008-08-11 00:40:00,0.74865,0.74872,0.74804,0.74813,36800000.0
2008-08-11 00:45:00,0.74797,0.74828,0.74786,0.74803,68800000.0
2008-08-11 00:50:00,0.74798,0.74815,0.74761,0.74761,70800000.0
2008-08-11 00:55:00,0.74763,0.74775,0.7474,0.74765,59000000.0
2008-08-11 01:00:00,0.74773,0.74791,0.7474,0.74768,75200000.0
2008-08-11 01:05:00,0.74789,0.74802,0.74787,0.74801,46400000.0
2008-08-11 01:10:00,0.74802,0.7481,0.74772,0.74809,44800000.0
2008-08-11 01:15:00,0.74805,0.74828,0.7478,0.74817,59200000.0
2008-08-11 01:20:00,0.7483,0.74866,0.74818,0.7484,56000000.0
2008-08-11 01:25:00,0.74846,0.74853,0.74808,0.74829,50600000.0
2008-08-11 01:30:00,0.7477,0.74886,0.7477,0.74843,58600000.0
2008-08-11 01:35:00,0.74855,0.74862,0.74746,0.74795,67200000.0
2008-08-11 01:40:00,0.74805,0.74842,0.74801,0.74823,22400000.0
2008-08-11 01:45:00,0.74803,0.74844,0.74758,0.74816,59200000.0
2008-08-11 01:50:00,0.74796,0.74796,0.74726,0.74733,56000000.0
2008-08-11 01:55:00,0.74717,0.7478,0.74717,0.74772,67600000.0
2008-08-11 02:00:00,0.74671,0.74809,0.74671,0.7479,62400000.0
2008-08-11 02:05:00,0.7478,0.7478,0.74735,0.74771,56000000.0
2008-08-11 02:10:00,0.74784,0.74799,0.74718,0.74782,59200000.0
2008-08-11 02:15:00,0.74768,0.74786,0.74763,0.74776,33600000.0
2008-08-11 02:20:00,0.74771,0.74818,0.7467,0.74811,67200000.0
2008-08-11 02:25:00,0.74817,0.74827,0.74669,0.74669,59200000.0
2008-08-11 02:30:00,0.74771,0.74774,0.74736,0.74757,44800000.0
2008-08-11 02:35:00,0.74744,0.74789,0.74744,0.74767,56000000.0
2008-08-11 02:40:00,0.74806,0.74823,0.74785,0.74823,58000000.0
2008-08-11 02:45:00,0.74824,0.74862,0.74818,0.74829,59200000.0
2008-08-11 02:50:00,0.74835,0.74885,0.74829,0.74885,62800000.0
2008-08-11 02:55:00,0.74896,0.74899,0.74831,0.74855,74600000.0
2008-08-11 03:00:00,0.74812,0.74858,0.74812,0.74833,59200000.0
2008-08-11 03:05:00,0.74817,0.74891,0.74807,0.74891,70400000.0
2008-08-11 03:10:00,0.74891,0.74987,0.74891,0.74976,68800000.0
2008-08-11 03:15:00,0.74963,0.75052,0.74937,0.74955,65600000.0
2008-08-11 03:20:00,0.74978,0.74978,0.74916,0.74929,58000000.0
2008-08-11 03:25:00,0.74891,0.74907,0.74862,0.74862,63400000.0
2008-08-11 03:30:00,0.7486,0.74915,0.74803,0.74912,64000000.0
2008-08-11 03:35:00,0.74946,0.75023,0.74872,0.74917,57600000.0
2008-08-11 03:40:00,0.74922,0.74934,0.74812,0.7488,53800000.0
2008-08-11 03:45:00,0.74881,0.74893,0.74784,0.7485,56000000.0
2008-08-11 03:50:00,0.74825,0.74863,0.74825,0.74844,51200000.0
2008-08-11 03:55:00,0.7484,0.74846,0.74809,0.74826,70400000.0
2008-08-11 04:00:00,0.74822,0.74846,0.7479,0.74813,75200000.0
2008-08-11 04:05:00,0.74831,0.74853,0.74806,0.74817,52800000.0
2008-08-11 04:10:00,0.74817,0.74842,0.74805,0.7483,48000000.0
2008-08-11 04:15:00,0.74833,0.74847,0.74614,0.74666,49600000.0
2008-08-11 04:20:00,0.74633,0.74646,0.74509,0.74509,67200000.0
2008-08-11 04:25:00,0.74499,0.74656,0.74499,0.74641,48400000.0
2008-08-11 04:30:00,0.74612,0.74637,0.74595,0.74633,54400000.0
2008-08-11 04:35:00,0.74613,0.74655,0.74517,0.74655,53800000.0
2008-08-11 04:40:00,0.74678,0.74678,0.74618,0.74632,56000000.0
2008-08-11 04:45:00,0.74601,0.74653,0.74596,0.74651,59200000.0
2008-08-11 04:50:00,0.74647,0.74647,0.74513,0.74516,40000000.0
2008-08-11 04:55:00,0.74532,0.74552,0.74515,0.74515,51600000.0
2008-08-11 05:00:00,0.74536,0.74586,0.74457,0.74505,70800000.0
2008-08-11 05:05:00,0.74519,0.74519,0.74425,0.74485,54400000.0
2008-08-11 05:10:00,0.7448,0.7448,0.74428,0.7445,68800000.0
2008-08-11 05:15:00,0.74469,0.74531,0.74469,0.74507,56000000.0
2008-08-11 05:20:00,0.74497,0.74596,0.74497,0.74541,51200000.0
2008-08-11 05:25:00,0.7453,0.7454,0.74507,0.74516,70400000.0
2008-08-11 05:30:00,0.74503,0.74543,0.74503,0.74538,54400000.0
2008-08-11 05:35:00,0.74519,0.74544,0.74508,0.74544,44800000.0
2008-08-11 05:40:00,0.74554,0.74563,0.74525,0.74541,53200000.0
2008-08-11 05:45:00,0.74535,0.74605,0.7453,0.74541,54400000.0
2008-08-11 05:50:00,0.74567,0.74647,0.74562,0.74644,59200000.0
2008-08-11 05:55:00,0.74643,0.74658,0.74624,0.74658,52800000.0
2008-08-11 06:00:00,0.74658,0.74658,0.74606,0.7461,59200000.0
2008-08-11 06:05:00,0.74606,0.74614,0.74557,0.74573,61200000.0
2008-08-11 06:10:00,0.74568,0.74573,0.74536,0.74549,57600000.0
2008-08-11 06:15:00,0.74548,0.74557,0.74342,0.7446,68600000.0
2008-08-11 06:20:00,0.74489,0.74527,0.7448,0.74518,52000000.0
2008-08-11 06:25:00,0.74519,0.74532,0.74496,0.74531,57600000.0
2008-08-11 06:30:00,0.74529,0.74588,0.74473,0.74588,49600000.0
2008-08-11 06:35:00,0.74582,0.74624,0.7452,0.74548,62400000.0
2008-08-11 06:40:00,0.74543,0.74578,0.74517,0.74577,57600000.0
2008-08-11 06:45:00,0.74569,0.7458,0.74525,0.74555,58000000.0
2008-08-11 06:50:00,0.74556,0.7463,0.74552,0.74627,58000000.0
2008-08-11 06:55:00,0.74609,0.74621,0.74577,0.74603,75200000.0
2008-08-11 07:00:00,0.746,0.74617,0.74476,0.74605,57600000.0
2008-08-11 07:05:00,0.74601,0.74667,0.74568,0.74613,58000000.0
2008-08-11 07:10:00,0.74624,0.74637,0.74601,0.74614,59200000.0
2008-08-11 07:15:00,0.74611,0.74623,0.746,0.74621,46400000.0
2008-08-11 07:20:00,0.74617,0.74665,0.74589,0.74665,51200000.0
2008-08-11 07:25:00,0.74655,0.74655,0.74622,0.7463,43600000.0
2008-08-11 07:30:00,0.74624,0.74667,0.7459,0.74667,52200000.0
2008-08-11 07:35:00,0.74687,0.74687,0.74644,0.74654,57600000.0
2008-08-11 07:40:00,0.74658,0.74668,0.74634,0.74649,29800000.0
2008-08-11 07:45:00,0.74646,0.74646,0.74534,0.74534,56000000.0
2008-08-11 07:50:00,0.74513,0.74572,0.74496,0.74569,63200000.0
2008-08-11 07:55:00,0.74576,0.74584,0.7455,0.74565,65000000.0
2008-08-11 08:00:00,0.74541,0.74595,0.74529,0.74595,70800000.0
2008-08-11 08:05:00,0.74611,0.74695,0.74611,0.74688,67200000.0
2008-08-11 08:10:00,0.74687,0.74689,0.74652,0.74663,64000000.0
2008-08-11 08:15:00,0.74667,0.74681,0.74637,0.74667,78200000.0
2008-08-11 08:20:00,0.74678,0.74697,0.74646,0.74695,73600000.0
2008-08-11 08:25:00,0.74689,0.74689,0.74574,0.7464,61200000.0
2008-08-11 08:30:00,0.74631,0.74697,0.74623,0.74697,61800000.0
2008-08-11 08:35:00,0.74681,0.74733,0.74652,0.74733,70800000.0
2008-08-11 08:40:00,0.74735,0.74735,0.74576,0.74579,68800000.0
2008-08-11 08:45:00,0.74578,0.7465,0.74578,0.74643,70800000.0
2008-08-11 08:50:00,0.74624,0.74694,0.74617,0.74692,58600000.0
2008-08-11 08:55:00,0.74693,0.74729,0.74679,0.74694,70400000.0
2008-08-11 09:00:00,0.74698,0.74725,0.74674,0.747,73600000.0
2008-08-11 09:05:00,0.74699,0.74712,0.74673,0.74673,73600000.0
2008-08-11 09:10:00,0.74673,0.7469,0.74638,0.74644,59600000.0
2008-08-11 09:15:00,0.74642,0.74678,0.74623,0.74664,68200000.0
2008-08-11 09:20:00,0.74684,0.74777,0.74684,0.74762,60800000.0
2008-08-11 09:25:00,0.74734,0.74813,0.74734,0.74793,65600000.0
2008-08-11 09:30:00,0.74764,0.74834,0.74764,0.74811,65600000.0
2008-08-11 09:35:00,0.74831,0.74929,0.74733,0.74926,62800000.0
2008-08-11 09:40:00,0.74925,0.74992,0.74924,0.74992,74000000.0
2008-08-11 09:45:00,0.74992,0.75009,0.74949,0.74968,67600000.0
2008-08-11 09:50:00,0.75001,0.75027,0.7499,0.75008,59200000.0
2008-08-11 09:55:00,0.75018,0.7525,0.75018,0.75233,68000000.0
2008-08-11 10:00:00,0.75244,0.75307,0.75182,0.75263,71200000.0
2008-08-11 10:05:00,0.75251,0.75279,0.75178,0.75178,68200000.0
2008-08-11 10:10:00,0.75191,0.75293,0.75184,0.75286,68800000.0
2008-08-11 10:15:00,0.75283,0.75283,0.75212,0.7524,69200000.0
2008-08-11 10:20:00,0.75203,0.75203,0.75127,0.75177,67400000.0
2008-08-11 10:25:00,0.75182,0.75182,0.75146,0.7516,65600000.0
2008-08-11 10:30:00,0.75147,0.75172,0.75092,0.7515,67200000.0
2008-08-11 10:35:00,0.75172,0.75192,0.75147,0.75154,62400000.0
2008-08-11 10:40:00,0.75135,0.75139,0.75072,0.7508,73000000.0
2008-08-11 10:45:00,0.7507,0.7507,0.75001,0.75009,68800000.0
2008-08-11 10:50:00,0.75033,0.75082,0.75026,0.75076,60800000.0
2008-08-11 10:55:00,0.75066,0.75146,0.75066,0.75074,69800000.0
2008-08-11 11:00:00,0.7506,0.75065,0.74996,0.75025,66000000.0
2008-08-11 11:05:00,0.75047,0.75132,0.75047,0.75077,64400000.0
2008-08-11 11:10:00,0.75085,0.75169,0.75076,0.75159,72400000.0
2008-08-11 11:15:00,0.75176,0.75199,0.75154,0.75154,62400000.0
2008-08-11 11:20:00,0.75177,0.75196,0.75141,0.75162,62400000.0
2008-08-11 11:25:00,0.75165,0.75165,0.75094,0.75103,49600000.0
2008-08-11 11:30:00,0.75103,0.75138,0.75081,0.75106,75600000.0
2008-08-11 11:35:00,0.7512,0.7512,0.74989,0.74989,67200000.0
2008-08-11 11:40:00,0.74988,0.74994,0.74957,0.74983,70400000.0
2008-08-11 11:45:00,0.74983,0.75022,0.74965,0.74994,67200000.0
2008-08-11 11:50:00,0.74997,0.75077,0.74923,0.75077,70400000.0
2008-08-11 11:55:00,0.75083,0.75088,0.75044,0.7507,59200000.0
2008-08-11 12:00:00,0.75054,0.75091,0.74942,0.75089,75200000.0
2008-08-11 12:05:00,0.75086,0.75123,0.75067,0.75108,65400000.0
2008-08-11 12:10:00,0.75105,0.75108,0.75076,0.75098,77200000.0
2008-08-11 12:15:00,0.75093,0.75141,0.75066,0.75066,81600000.0
2008-08-11 12:20:00,0.75044,0.75081,0.74951,0.75053,72800000.0
2008-08-11 12:25:00,0.75055,0.75067,0.74959,0.75049,62400000.0
2008-08-11 12:30:00,0.7503,0.7503,0.74965,0.7501,62400000.0
2008-08-11 12:35:00,0.75029,0.75058,0.7501,0.75021,68600000.0
2008-08-11 12:40:00,0.75015,0.75106,0.75014,0.75106,72000000.0
2008-08-11 12:45:00,0.75114,0.75122,0.75069,0.75078,67600000.0
2008-08-11 12:50:00,0.75073,0.75113,0.75042,0.75066,70400000.0
2008-08-11 12:55:00,0.75082,0.75082,0.75034,0.75054,70400000.0
2008-08-11 13:00:00,0.75051,0.75063,0.74992,0.75027,60200000.0
2008-08-11 13:05:00,0.75018,0.75018,0.74944,0.74958,72000000.0
2008-08-11 13:10:00,0.74943,0.74949,0.74906,0.74928,59200000.0
2008-08-11 13:15:00,0.74927,0.74943,0.74895,0.74896,78800000.0
2008-08-11 13:20:00,0.74934,0.74972,0.74934,0.74962,62400000.0
2008-08-11 13:25:00,0.74943,0.74953,0.7492,0.74947,64000000.0
2008-08-11 13:30:00,0.74959,0.74991,0.74933,0.74956,72400000.0
2008-08-11 13:35:00,0.74956,0.74956,0.74914,0.74939,70400000.0
2008-08-11 13:40:00,0.74949,0.74988,0.74942,0.74957,91200000.0
2008-08-11 13:45:00,0.74963,0.74983,0.74934,0.74953,135800000.0
2008-08-11 13:50:00,0.74946,0.74963,0.74896,0.74942,113600000.0
2008-08-11 13:55:00,0.74937,0.75013,0.74933,0.75013,70400000.0
2008-08-11 14:00:00,0.75021,0.75049,0.74953,0.75036,139200000.0
2008-08-11 14:05:00,0.75046,0.75062,0.75033,0.75062,92800000.0
2008-08-11 14:10:00,0.75051,0.75059,0.75039,0.75056,102400000.0
2008-08-11 14:15:00,0.75053,0.7512,0.7505,0.75099,85800000.0
2008-08-11 14:20:00,0.75102,0.75112,0.75058,0.75058,126800000.0
2008-08-11 14:25:00,0.75042,0.75085,0.75022,0.75055,206200000.0
2008-08-11 14:30:00,0.75052,0.75079,0.75038,0.75079,140200000.0
2008-08-11 14:35:00,0.75081,0.7509,0.75037,0.7506,144000000.0
2008-08-11 14:40:00,0.75052,0.75052,0.75,0.75002,180800000.0
2008-08-11 14:45:00,0.74976,0.75076,0.74957,0.75076,106000000.0
2008-08-11 14:50:00,0.75076,0.7509,0.75016,0.75016,125200000.0
2008-08-11 14:55:00,0.75015,0.75027,0.74904,0.7492,88000000.0
2008-08-11 15:00:00,0.74915,0.74951,0.74878,0.74913,109200000.0
2008-08-11 15:05:00,0.74907,0.74909,0.74866,0.7487,120000000.0
2008-08-11 15:10:00,0.74861,0.74897,0.74861,0.74888,198200000.0
2008-08-11 15:15:00,0.74889,0.74945,0.74849,0.7488,88000000.0
2008-08-11 15:20:00,0.74887,0.74887,0.74826,0.74857,152800000.0
2008-08-11 15:25:00,0.74831,0.74847,0.74709,0.74816,178000000.0
2008-08-11 15:30:00,0.74702,0.74844,0.74685,0.7479,251400000.0
2008-08-11 15:35:00,0.74828,0.74857,0.74809,0.74856,200400000.0
2008-08-11 15:40:00,0.74853,0.74869,0.7482,0.7482,184000000.0
2008-08-11 15:45:00,0.74816,0.74852,0.74808,0.74852,138000000.0
2008-08-11 15:50:00,0.74852,0.74896,0.74825,0.74894,130000000.0
2008-08-11 15:55:00,0.74901,0.74926,0.74884,0.74886,133800000.0
2008-08-11 16:00:00,0.74889,0.74918,0.74885,0.74905,213800000.0
2008-08-11 16:05:00,0.74911,0.74934,0.74854,0.74878,188800000.0
2008-08-11 16:10:00,0.74858,0.74878,0.74798,0.74804,142000000.0
2008-08-11 16:15:00,0.74829,0.74839,0.74775,0.7483,168400000.0
2008-08-11 16:20:00,0.74832,0.74845,0.74806,0.74813,193000000.0
2008-08-11 16:25:00,0.74793,0.74794,0.7474,0.74783,130000000.0
2008-08-11 16:30:00,0.74785,0.74806,0.74784,0.74792,248200000.0
2008-08-11 16:35:00,0.74797,0.74845,0.74797,0.74835,302200000.0
2008-08-11 16:40:00,0.7483,0.74874,0.7483,0.74866,228200000.0
2008-08-11 16:45:00,0.74864,0.74894,0.74856,0.74894,306200000.0
2008-08-11 16:50:00,0.74906,0.74918,0.74885,0.74915,199200000.0
2008-08-11 16:55:00,0.74921,0.74962,0.74919,0.7495,251400000.0
2008-08-11 17:00:00,0.74969,0.74982,0.74957,0.7497,305200000.0
2008-08-11 17:05:00,0.74966,0.74985,0.74955,0.74955,219400000.0
2008-08-11 17:10:00,0.74947,0.74959,0.74942,0.74951,178600000.0
2008-08-11 17:15:00,0.74951,0.74977,0.74947,0.74961,169000000.0
2008-08-11 17:20:00,0.74955,0.74976,0.74932,0.74976,94200000.0
2008-08-11 17:25:00,0.74978,0.74981,0.74944,0.74944,169600000.0
2008-08-11 17:30:00,0.74945,0.74963,0.74944,0.74956,275400000.0
2008-08-11 17:35:00,0.74956,0.74975,0.74941,0.74947,271200000.0
2008-08-11 17:40:00,0.74931,0.74947,0.74887,0.74929,173200000.0
2008-08-11 17:45:00,0.74919,0.7493,0.74872,0.74885,265400000.0
2008-08-11 17:50:00,0.74871,0.74874,0.74805,0.74805,201000000.0
2008-08-11 17:55:00,0.74787,0.74848,0.74785,0.74785,286200000.0
2008-08-11 18:00:00,0.74768,0.74824,0.74768,0.74792,253200000.0
2008-08-11 18:05:00,0.74786,0.74788,0.74721,0.74733,328400000.0
2008-08-11 18:10:00,0.74705,0.74716,0.74685,0.74716,102400000.0
2008-08-11 18:15:00,0.74726,0.74763,0.74692,0.74755,298200000.0
2008-08-11 18:20:00,0.74753,0.74758,0.74674,0.74704,283400000.0
2008-08-11 18:25:00,0.74711,0.7478,0.74692,0.74778,128400000.0
2008-08-11 18:30:00,0.74779,0.74779,0.74723,0.74738,133200000.0
2008-08-11 18:35:00,0.74736,0.74736,0.74679,0.74702,94200000.0
2008-08-11 18:40:00,0.74699,0.74743,0.74674,0.7474,136000000.0
2008-08-11 18:45:00,0.74742,0.74759,0.74674,0.74752,120000000.0
2008-08-11 18:50:00,0.74747,0.74804,0.74746,0.74754,118800000.0
2008-08-11 18:55:00,0.74754,0.74774,0.74725,0.74725,126400000.0
2008-08-11 19:00:00,0.74726,0.74747,0.74692,0.74692,85600000.0
2008-08-11 19:05:00,0.74693,0.74729,0.74662,0.74718,170000000.0
2008-08-11 19:10:00,0.74703,0.74735,0.74689,0.74725,101200000.0
2008-08-11 19:15:00,0.74732,0.74765,0.74728,0.74763,70400000.0
2008-08-11 19:20:00,0.74772,0.74774,0.74733,0.74772,102400000.0
2008-08-11 19:25:00,0.7477,0.7477,0.74721,0.74726,72000000.0
2008-08-11 19:30:00,0.74724,0.74815,0.7472,0.74815,60200000.0
2008-08-11 19:35:00,0.748,0.74805,0.74714,0.74742,65600000.0
2008-08-11 19:40:00,0.74637,0.74762,0.74637,0.74724,59200000.0
2008-08-11 19:45:00,0.74725,0.74776,0.74714,0.74771,67200000.0
2008-08-11 19:50:00,0.74765,0.74765,0.74711,0.74726,68800000.0
2008-08-11 19:55:00,0.74725,0.74725,0.74677,0.74677,62800000.0
2008-08-11 20:00:00,0.74681,0.74705,0.74675,0.74687,67600000.0
2008-08-11 20:05:00,0.74684,0.74695,0.74641,0.74655,58000000.0
2008-08-11 20:10:00,0.7465,0.74708,0.74646,0.74708,48000000.0
2008-08-11 20:15:00,0.74707,0.74726,0.74686,0.74722,68800000.0
2008-08-11 20:20:00,0.74725,0.74732,0.74622,0.74704,61800000.0
2008-08-11 20:25:00,0.74683,0.74698,0.74656,0.74677,72000000.0
2008-08-11 20:30:00,0.7469,0.74709,0.74675,0.74709,67200000.0
2008-08-11 20:35:00,0.74739,0.74749,0.74691,0.74717,64400000.0
2008-08-11 20:40:00,0.74734,0.74761,0.74727,0.74732,58600000.0
2008-08-11 20:45:00,0.74728,0.74728,0.74664,0.74665,62600000.0
2008-08-11 20:50:00,0.74665,0.74666,0.74625,0.7465,57600000.0
2008-08-11 20:55:00,0.74645,0.74752,0.74645,0.74719,70400000.0
2008-08-11 21:00:00,0.74707,0.74729,0.74688,0.74718,73600000.0
2008-08-11 21:05:00,0.74714,0.74714,0.74638,0.74638,65400000.0
2008-08-11 21:10:00,0.74666,0.74689,0.74653,0.74653,75200000.0
2008-08-11 21:15:00,0.74645,0.74645,0.74599,0.7463,63200000.0
2008-08-11 21:20:00,0.74592,0.74636,0.74504,0.7463,61800000.0
2008-08-11 21:25:00,0.74611,0.74632,0.74604,0.74605,59200000.0
2008-08-11 21:30:00,0.74605,0.74622,0.74583,0.74614,43200000.0
2008-08-11 21:35:00,0.74579,0.74632,0.74576,0.74597,52800000.0
2008-08-11 21:40:00,0.74573,0.74597,0.74544,0.74569,68800000.0
2008-08-11 21:45:00,0.74551,0.74579,0.74541,0.7457,59200000.0
2008-08-11 21:50:00,0.74582,0.74621,0.74469,0.74614,69200000.0
2008-08-11 21:55:00,0.74617,0.74625,0.74481,0.74625,66000000.0
2008-08-11 22:00:00,0.74625,0.7463,0.74581,0.74588,70400000.0
2008-08-11 22:05:00,0.74589,0.74644,0.74542,0.74577,69200000.0
2008-08-11 22:10:00,0.74589,0.74626,0.74481,0.74622,78400000.0
2008-08-11 22:15:00,0.74627,0.7463,0.74574,0.74605,65600000.0
2008-08-11 22:20:00,0.74625,0.74662,0.74611,0.74623,57600000.0
2008-08-11 22:25:00,0.74621,0.74695,0.74621,0.74687,59600000.0
2008-08-11 22:30:00,0.74708,0.74729,0.74675,0.74705,64000000.0
2008-08-11 22:35:00,0.74715,0.74746,0.74704,0.74746,54400000.0
2008-08-11 22:40:00,0.74728,0.74756,0.74709,0.74753,59600000.0
2008-08-11 22:45:00,0.74746,0.74748,0.74691,0.74748,59200000.0
2008-08-11 22:50:00,0.74746,0.74761,0.74703,0.74728,62200000.0
2008-08-11 22:55:00,0.74749,0.74754,0.74699,0.74706,57600000.0
2008-08-11 23:00:00,0.74687,0.74723,0.74687,0.7471,58600000.0
2008-08-11 23:05:00,0.74718,0.74736,0.74696,0.74701,66000000.0
2008-08-11 23:10:00,0.74715,0.74715,0.74682,0.7471,58600000.0
2008-08-11 23:15:00,0.74703,0.74703,0.74636,0.74652,51200000.0
2008-08-11 23:20:00,0.74657,0.7466,0.74595,0.74599,73600000.0
2008-08-11 23:25:00,0.74598,0.74644,0.74586,0.74635,65600000.0
2008-08-11 23:30:00,0.74617,0.74617,0.74549,0.7459,75200000.0
2008-08-11 23:35:00,0.74592,0.7463,0.74586,0.74616,60800000.0
2008-08-11 23:40:00,0.74601,0.74627,0.74572,0.74574,65600000.0
2008-08-11 23:45:00,0.74561,0.74597,0.74455,0.7458,54400000.0
2008-08-11 23:50:00,0.74574,0.74585,0.74518,0.74532,62800000.0
2008-08-11 23:55:00,0.74555,0.74572,0.74547,0.74572,59200000.0
2008-08-12 00:00:00,0.74572,0.74573,0.74502,0.74571,61200000.0
2008-08-12 00:05:00,0.74536,0.7458,0.74504,0.7458,64400000.0
2008-08-12 00:10:00,0.74572,0.74621,0.7457,0.74621,70000000.0
2008-08-12 00:15:00,0.74623,0.7464,0.7459,0.74595,62400000.0
2008-08-12 00:20:00,0.74586,0.74676,0.7456,0.74565,62400000.0
2008-08-12 00:25:00,0.74585,0.74614,0.74585,0.74595,56000000.0
2008-08-12 00:30:00,0.74584,0.74614,0.74579,0.74614,58600000.0
2008-08-12 00:35:00,0.74614,0.74724,0.74556,0.7472,73400000.0
2008-08-12 00:40:00,0.74711,0.74724,0.74687,0.74717,60800000.0
2008-08-12 00:45:00,0.74716,0.74723,0.74662,0.74671,72000000.0
2008-08-12 00:50:00,0.74637,0.74679,0.7462,0.74624,57600000.0
2008-08-12 00:55:00,0.7458,0.74604,0.74552,0.74586,59600000.0
2008-08-12 01:00:00,0.74585,0.74585,0.74539,0.74557,62400000.0
2008-08-12 01:05:00,0.74575,0.74616,0.74568,0.74596,61200000.0
2008-08-12 01:10:00,0.74596,0.74664,0.74529,0.74623,67600000.0
2008-08-12 01:15:00,0.74628,0.74658,0.7461,0.74656,62400000.0
2008-08-12 01:20:00,0.74655,0.74676,0.74642,0.74672,68200000.0
2008-08-12 01:25:00,0.74651,0.74669,0.74616,0.74624,52800000.0
2008-08-12 01:30:00,0.74653,0.74684,0.74633,0.74679,61200000.0
2008-08-12 01:35:00,0.74677,0.74679,0.7465,0.7465,48000000.0
2008-08-12 01:40:00,0.74694,0.74708,0.74677,0.747,54400000.0
2008-08-12 01:45:00,0.74716,0.7472,0.74662,0.74693,64000000.0
2008-08-12 01:50:00,0.74698,0.74719,0.74682,0.74682,38400000.0
2008-08-12 01:55:00,0.74694,0.74712,0.74682,0.74708,48000000.0
2008-08-12 02:00:00,0.74723,0.74723,0.74662,0.74671,62400000.0
2008-08-12 02:05:00,0.74665,0.74705,0.7466,0.74663,56000000.0
2008-08-12 02:10:00,0.74659,0.74712,0.74641,0.74712,59200000.0
2008-08-12 02:15:00,0.74723,0.74768,0.74719,0.7474,44200000.0
2008-08-12 02:20:00,0.74747,0.74781,0.74662,0.74759,67200000.0
2008-08-12 02:25:00,0.74762,0.74787,0.74655,0.74655,59200000.0
2008-08-12 02:30:00,0.74753,0.74781,0.74719,0.74757,54400000.0
2008-08-12 02:35:00,0.74744,0.74763,0.74702,0.74707,56000000.0
2008-08-12 02:40:00,0.74676,0.7471,0.74675,0.74693,59200000.0
2008-08-12 02:45:00,0.74725,0.74742,0.74697,0.74725,59200000.0
2008-08-12 02:50:00,0.74729,0.74734,0.74627,0.74643,62400000.0
2008-08-12 02:55:00,0.74645,0.74651,0.74588,0.74621,75600000.0
2008-08-12 03:00:00,0.74634,0.74638,0.74577,0.74585,59000000.0
2008-08-12 03:05:00,0.74579,0.74611,0.74537,0.74538,70400000.0
2008-08-12 03:10:00,0.7455,0.74582,0.74446,0.74576,67200000.0
2008-08-12 03:15:00,0.74569,0.74586,0.74529,0.74569,65600000.0
2008-08-12 03:20:00,0.74562,0.74562,0.74423,0.74505,57600000.0
2008-08-12 03:25:00,0.7452,0.74546,0.74505,0.74511,64400000.0
2008-08-12 03:30:00,0.74533,0.74577,0.74494,0.7453,57600000.0
2008-08-12 03:35:00,0.74529,0.74563,0.74526,0.7454,58000000.0
2008-08-12 03:40:00,0.74536,0.74592,0.74486,0.74493,48400000.0
2008-08-12 03:45:00,0.74508,0.74569,0.74409,0.74569,56000000.0
2008-08-12 03:50:00,0.74555,0.7458,0.74524,0.74564,64400000.0
2008-08-12 03:55:00,0.74569,0.74595,0.7455,0.74586,69800000.0
2008-08-12 04:00:00,0.74586,0.7465,0.74557,0.746,75200000.0
2008-08-12 04:05:00,0.74592,0.74602,0.74564,0.74581,57600000.0
2008-08-12 04:10:00,0.74582,0.74655,0.74581,0.74653,48000000.0
2008-08-12 04:15:00,0.74635,0.74646,0.74625,0.74625,49600000.0
2008-08-12 04:20:00,0.74597,0.74603,0.7451,0.7451,66600000.0
2008-08-12 04:25:00,0.74521,0.74552,0.74509,0.74521,51200000.0
2008-08-12 04:30:00,0.7454,0.74556,0.74527,0.74538,62400000.0
2008-08-12 04:35:00,0.74534,0.74543,0.74429,0.74532,65600000.0
2008-08-12 04:40:00,0.74525,0.74535,0.74497,0.74508,56000000.0
2008-08-12 04:45:00,0.74522,0.74585,0.74516,0.74585,59600000.0
2008-08-12 04:50:00,0.7456,0.74644,0.74553,0.74629,51200000.0
2008-08-12 04:55:00,0.74614,0.74637,0.74552,0.74603,57600000.0
2008-08-12 05:00:00,0.74615,0.74623,0.745,0.74615,61800000.0
2008-08-12 05:05:00,0.74623,0.74649,0.74593,0.74621,54400000.0
2008-08-12 05:10:00,0.74638,0.74638,0.74612,0.74628,64000000.0
2008-08-12 05:15:00,0.74584,0.7461,0.74583,0.74596,46400000.0
2008-08-12 05:20:00,0.74605,0.74605,0.74565,0.7459,44800000.0
2008-08-12 05:25:00,0.74595,0.74646,0.74577,0.74597,70400000.0
2008-08-12 05:30:00,0.74597,0.74661,0.74595,0.74661,54400000.0
2008-08-12 05:35:00,0.74658,0.74665,0.74634,0.74641,54400000.0
2008-08-12 05:40:00,0.74617,0.74632,0.74572,0.74577,48000000.0
2008-08-12 05:45:00,0.74575,0.74575,0.74497,0.74497,56000000.0
2008-08-12 05:50:00,0.74507,0.74537,0.74507,0.74535,51200000.0
2008-08-12 05:55:00,0.7451,0.74593,0.74493,0.74507,61000000.0
2008-08-12 06:00:00,0.74501,0.74538,0.74501,0.74538,59600000.0
2008-08-12 06:05:00,0.74529,0.74551,0.74487,0.74488,49600000.0
2008-08-12 06:10:00,0.74532,0.74533,0.74483,0.74521,57600000.0
2008-08-12 06:15:00,0.74513,0.74563,0.74484,0.74563,57600000.0
2008-08-12 06:20:00,0.74554,0.74564,0.74523,0.74562,60800000.0
2008-08-12 06:25:00,0.7454,0.74593,0.74528,0.74593,54400000.0
2008-08-12 06:30:00,0.74592,0.74592,0.74453,0.74548,49600000.0
2008-08-12 06:35:00,0.74552,0.74552,0.74441,0.74469,57400000.0
2008-08-12 06:40:00,0.74471,0.74494,0.74452,0.74494,66000000.0
2008-08-12 06:45:00,0.74494,0.74503,0.7447,0.74492,57600000.0
2008-08-12 06:50:00,0.74487,0.74548,0.74457,0.74498,52200000.0
2008-08-12 06:55:00,0.74518,0.74525,0.74483,0.74514,76800000.0
2008-08-12 07:00:00,0.74526,0.74557,0.7443,0.74544,58000000.0
2008-08-12 07:05:00,0.74545,0.74589,0.74541,0.7458,60800000.0
2008-08-12 07:10:00,0.7457,0.74585,0.74522,0.74582,57600000.0
2008-08-12 07:15:00,0.74575,0.74585,0.74501,0.74509,56400000.0
2008-08-12 07:20:00,0.74519,0.74545,0.74467,0.7451,51200000.0
2008-08-12 07:25:00,0.74508,0.74537,0.74503,0.74537,55400000.0
2008-08-12 07:30:00,0.74538,0.74538,0.74495,0.74495,52800000.0
2008-08-12 07:35:00,0.74497,0.745,0.74405,0.74405,57600000.0
2008-08-12 07:40:00,0.74454,0.74473,0.74387,0.74387,51200000.0
2008-08-12 07:45:00,0.74376,0.74378,0.74328,0.74371,60800000.0
2008-08-12 07:50:00,0.7438,0.74446,0.74293,0.74302,62400000.0
2008-08-12 07:55:00,0.74316,0.7435,0.74225,0.74273,65600000.0
2008-08-12 08:00:00,0.74262,0.74376,0.74244,0.74376,70400000.0
2008-08-12 08:05:00,0.74369,0.74397,0.74327,0.74345,67200000.0
2008-08-12 08:10:00,0.74332,0.74437,0.74321,0.74436,64000000.0
2008-08-12 08:15:00,0.74456,0.74494,0.74402,0.74402,78800000.0
2008-08-12 08:20:00,0.74425,0.74466,0.7441,0.74465,68600000.0
2008-08-12 08:25:00,0.7447,0.7447,0.74412,0.74427,60800000.0
2008-08-12 08:30:00,0.74422,0.7446,0.74412,0.7446,56000000.0
2008-08-12 08:35:00,0.74453,0.74518,0.744,0.74512,69800000.0
2008-08-12 08:40:00,0.74514,0.74536,0.74497,0.74503,68800000.0
2008-08-12 08:45:00,0.74489,0.74574,0.74469,0.74469,69800000.0
2008-08-12 08:50:00,0.74451,0.74479,0.74421,0.74441,59200000.0
2008-08-12 08:55:00,0.7445,0.74502,0.7445,0.74482,70400000.0
2008-08-12 09:00:00,0.74481,0.74521,0.74471,0.74506,72000000.0
2008-08-12 09:05:00,0.74487,0.74496,0.74436,0.74436,74000000.0
2008-08-12 09:10:00,0.74438,0.74464,0.74392,0.74434,59200000.0
2008-08-12 09:15:00,0.7443,0.74521,0.74426,0.74509,68800000.0
2008-08-12 09:20:00,0.74487,0.7449,0.74443,0.74476,61200000.0
2008-08-12 09:25:00,0.74473,0.74528,0.74461,0.7451,66400000.0
2008-08-12 09:30:00,0.74525,0.74536,0.74474,0.74507,65600000.0
2008-08-12 09:35:00,0.74495,0.74537,0.74472,0.74524,62400000.0
2008-08-12 09:40:00,0.74507,0.74525,0.74444,0.74516,75600000.0
2008-08-12 09:45:00,0.74485,0.74526,0.74468,0.74519,67200000.0
2008-08-12 09:50:00,0.74528,0.74668,0.74524,0.74656,59200000.0
2008-08-12 09:55:00,0.7465,0.74652,0.74587,0.74606,66600000.0
2008-08-12 10:00:00,0.74611,0.74614,0.74566,0.74567,72200000.0
2008-08-12 10:05:00,0.74583,0.74616,0.74496,0.74496,68800000.0
2008-08-12 10:10:00,0.74527,0.74579,0.74519,0.74545,69600000.0
2008-08-12 10:15:00,0.74498,0.74586,0.74498,0.74582,69200000.0
2008-08-12 10:20:00,0.74588,0.74588,0.74531,0.7454,67200000.0
2008-08-12 10:25:00,0.74529,0.74578,0.74518,0.74532,65600000.0
2008-08-12 10:30:00,0.74525,0.74538,0.74488,0.74522,67200000.0
2008-08-12 10:35:00,0.74518,0.7452,0.74473,0.74476,61800000.0
2008-08-12 10:40:00,0.74458,0.74503,0.74458,0.74485,73600000.0
2008-08-12 10:45:00,0.7449,0.74497,0.74423,0.74486,68800000.0
2008-08-12 10:50:00,0.74474,0.74489,0.7442,0.74437,60800000.0
2008-08-12 10:55:00,0.74442,0.74548,0.74442,0.74546,70400000.0
2008-08-12 11:00:00,0.74548,0.74645,0.74542,0.74642,65600000.0
2008-08-12 11:05:00,0.74633,0.74633,0.74513,0.74551,64400000.0
2008-08-12 11:10:00,0.74546,0.74565,0.74404,0.74404,71400000.0
2008-08-12 11:15:00,0.74398,0.74405,0.74295,0.74341,61800000.0
2008-08-12 11:20:00,0.7431,0.74333,0.74283,0.74301,62400000.0
2008-08-12 11:25:00,0.74348,0.74348,0.74292,0.74312,60200000.0
2008-08-12 11:30:00,0.74321,0.74357,0.74242,0.74242,75200000.0
2008-08-12 11:35:00,0.74243,0.74288,0.74207,0.74255,68000000.0
2008-08-12 11:40:00,0.74264,0.74265,0.74206,0.74254,68600000.0
2008-08-12 11:45:00,0.74256,0.7435,0.74256,0.74287,67200000.0
2008-08-12 11:50:00,0.74229,0.74229,0.7409,0.74175,70400000.0
2008-08-12 11:55:00,0.74146,0.74179,0.74111,0.74143,59200000.0
2008-08-12 12:00:00,0.74165,0.74301,0.74075,0.74279,75000000.0
2008-08-12 12:05:00,0.74266,0.74377,0.74266,0.74329,66000000.0
2008-08-12 12:10:00,0.74325,0.74377,0.74313,0.74322,76800000.0
2008-08-12 12:15:00,0.74323,0.74382,0.74312,0.74382,81600000.0
2008-08-12 12:20:00,0.74372,0.74394,0.74249,0.74382,72000000.0
2008-08-12 12:25:00,0.74386,0.74435,0.7431,0.74421,61800000.0
2008-08-12 12:30:00,0.7442,0.74424,0.74388,0.74405,63600000.0
2008-08-12 12:35:00,0.74399,0.744,0.7432,0.74369,68200000.0
2008-08-12 12:40:00,0.74354,0.74373,0.74314,0.74356,72000000.0
2008-08-12 12:45:00,0.7435,0.74393,0.74341,0.7439,66600000.0
2008-08-12 12:50:00,0.74387,0.74454,0.74381,0.74434,70400000.0
2008-08-12 12:55:00,0.74437,0.74461,0.74407,0.74421,70400000.0
2008-08-12 13:00:00,0.74438,0.74445,0.7438,0.74415,60000000.0
2008-08-12 13:05:00,0.74394,0.74427,0.74377,0.7442,72400000.0
2008-08-12 13:10:00,0.74424,0.74482,0.74407,0.74473,59200000.0
2008-08-12 13:15:00,0.74481,0.74492,0.74462,0.74476,78400000.0
2008-08-12 13:20:00,0.74468,0.74468,0.74424,0.74437,62400000.0
2008-08-12 13:25:00,0.74449,0.74461,0.74421,0.74421,64000000.0
2008-08-12 13:30:00,0.74417,0.74423,0.74336,0.74357,72000000.0
2008-08-12 13:35:00,0.74372,0.74417,0.74363,0.74406,70400000.0
2008-08-12 13:40:00,0.74411,0.74439,0.7437,0.74438,91200000.0
2008-08-12 13:45:00,0.74432,0.74438,0.74413,0.7442,137600000.0
2008-08-12 13:50:00,0.74415,0.7447,0.74404,0.7447,113400000.0
2008-08-12 13:55:00,0.74476,0.74497,0.74472,0.74477,70200000.0
2008-08-12 14:00:00,0.74455,0.74484,0.74434,0.74463,139200000.0
2008-08-12 14:05:00,0.74468,0.74471,0.74384,0.74384,92800000.0
2008-08-12 14:10:00,0.74384,0.74459,0.74384,0.74451,101800000.0
2008-08-12 14:15:00,0.74459,0.74538,0.74459,0.74536,78400000.0
2008-08-12 14:20:00,0.7453,0.74559,0.74521,0.74536,126800000.0
2008-08-12 14:25:00,0.74542,0.74553,0.74423,0.74423,206200000.0
2008-08-12 14:30:00,0.74443,0.7448,0.7438,0.74386,141200000.0
2008-08-12 14:35:00,0.7437,0.74427,0.74322,0.7439,144000000.0
2008-08-12 14:40:00,0.74396,0.74425,0.74366,0.74401,182000000.0
2008-08-12 14:45:00,0.74435,0.74507,0.74393,0.74404,105600000.0
2008-08-12 14:50:00,0.74407,0.74418,0.74379,0.74379,125600000.0
2008-08-12 14:55:00,0.74373,0.74438,0.74373,0.74438,88400000.0
2008-08-12 15:00:00,0.7444,0.74471,0.74439,0.74451,108800000.0
2008-08-12 15:05:00,0.74433,0.74488,0.74406,0.74472,116200000.0
2008-08-12 15:10:00,0.74453,0.74475,0.74395,0.74421,198200000.0
2008-08-12 15:15:00,0.74419,0.74444,0.74407,0.74438,88000000.0
2008-08-12 15:20:00,0.74447,0.74447,0.74367,0.74431,152800000.0
2008-08-12 15:25:00,0.7442,0.74436,0.74249,0.74339,177600000.0
2008-08-12 15:30:00,0.74223,0.74316,0.74159,0.74276,252600000.0
2008-08-12 15:35:00,0.74277,0.74316,0.74262,0.74316,200000000.0
2008-08-12 15:40:00,0.74321,0.74373,0.74309,0.74326,182800000.0
2008-08-12 15:45:00,0.74325,0.74351,0.74311,0.74311,137400000.0
2008-08-12 15:50:00,0.74312,0.74351,0.7431,0.74347,129600000.0
2008-08-12 15:55:00,0.74354,0.74432,0.74337,0.74391,133800000.0
2008-08-12 16:00:00,0.74396,0.74396,0.74306,0.74315,214400000.0
2008-08-12 16:05:00,0.74296,0.7437,0.74296,0.7437,188600000.0
2008-08-12 16:10:00,0.74377,0.7443,0.74362,0.74364,142600000.0
2008-08-12 16:15:00,0.74375,0.74382,0.74302,0.7432,168400000.0
2008-08-12 16:20:00,0.74327,0.74377,0.74316,0.74368,193600000.0
2008-08-12 16:25:00,0.7438,0.7438,0.74319,0.74357,129600000.0
2008-08-12 16:30:00,0.74368,0.74391,0.7432,0.74327,247800000.0
2008-08-12 16:35:00,0.74308,0.74363,0.74287,0.74323,302800000.0
2008-08-12 16:40:00,0.74312,0.74339,0.74287,0.74287,228800000.0
2008-08-12 16:45:00,0.7429,0.74303,0.74259,0.74259,306800000.0
2008-08-12 16:50:00,0.74296,0.74303,0.74261,0.74269,199200000.0
2008-08-12 16:55:00,0.74254,0.74281,0.74218,0.74218,250600000.0
2008-08-12 17:00:00,0.74225,0.74283,0.74225,0.74272,303200000.0
2008-08-12 17:05:00,0.74268,0.74273,0.74226,0.74256,218600000.0
2008-08-12 17:10:00,0.74247,0.74247,0.74198,0.74223,178800000.0
2008-08-12 17:15:00,0.7422,0.74367,0.7422,0.74367,169000000.0
2008-08-12 17:20:00,0.74361,0.7437,0.74301,0.74312,93200000.0
2008-08-12 17:25:00,0.74304,0.74331,0.74301,0.74306,170000000.0
2008-08-12 17:30:00,0.7433,0.74346,0.74301,0.74301,275600000.0
2008-08-12 17:35:00,0.74292,0.74324,0.74272,0.74301,271800000.0
2008-08-12 17:40:00,0.74308,0.74339,0.74298,0.74333,174800000.0
2008-08-12 17:45:00,0.74328,0.74347,0.74301,0.74315,265800000.0
2008-08-12 17:50:00,0.74322,0.74377,0.74322,0.74359,202000000.0
2008-08-12 17:55:00,0.74352,0.74357,0.74306,0.74321,286200000.0
2008-08-12 18:00:00,0.74306,0.74379,0.74291,0.74379,252400000.0
2008-08-12 18:05:00,0.74394,0.74412,0.7426,0.7426,328400000.0
2008-08-12 18:10:00,0.74277,0.74328,0.74277,0.74321,102800000.0
2008-08-12 18:15:00,0.74297,0.74324,0.74287,0.74311,297400000.0
2008-08-12 18:20:00,0.74326,0.74335,0.74302,0.74319,283000000.0
2008-08-12 18:25:00,0.74317,0.74317,0.74273,0.74291,127800000.0
2008-08-12 18:30:00,0.74296,0.74308,0.74245,0.74261,133200000.0
2008-08-12 18:35:00,0.74258,0.74307,0.74243,0.743,93800000.0
2008-08-12 18:40:00,0.74288,0.74288,0.74193,0.7425,136400000.0
2008-08-12 18:45:00,0.74245,0.74263,0.74182,0.7426,120000000.0
2008-08-12 18:50:00,0.74272,0.74276,0.74233,0.74256,120000000.0
2008-08-12 18:55:00,0.74254,0.74269,0.74249,0.7425,126400000.0
2008-08-12 19:00:00,0.74269,0.74327,0.74259,0.74283,83600000.0
2008-08-12 19:05:00,0.74318,0.7435,0.74283,0.7435,169600000.0
2008-08-12 19:10:00,0.7434,0.7434,0.74182,0.74216,101600000.0
2008-08-12 19:15:00,0.74218,0.74234,0.74178,0.74216,70800000.0
2008-08-12 19:20:00,0.74231,0.74247,0.74207,0.74222,102400000.0
2008-08-12 19:25:00,0.74222,0.74279,0.7422,0.7427,72800000.0
2008-08-12 19:30:00,0.74297,0.74307,0.74258,0.74285,65600000.0
2008-08-12 19:35:00,0.74283,0.74307,0.74224,0.74229,64400000.0
2008-08-12 19:40:00,0.74106,0.74295,0.74106,0.74278,59200000.0
2008-08-12 19:45:00,0.74225,0.74308,0.74225,0.7428,55400000.0
2008-08-12 19:50:00,0.74246,0.74278,0.74209,0.74209,69600000.0
2008-08-12 19:55:00,0.74224,0.74366,0.74224,0.74347,62400000.0
2008-08-12 20:00:00,0.74352,0.74363,0.74271,0.74271,67200000.0
2008-08-12 20:05:00,0.74283,0.74293,0.74275,0.74288,57600000.0
2008-08-12 20:10:00,0.74293,0.74356,0.74284,0.74314,62400000.0
2008-08-12 20:15:00,0.74272,0.74334,0.74271,0.74325,73600000.0
2008-08-12 20:20:00,0.74329,0.74357,0.74221,0.74357,63400000.0
2008-08-12 20:25:00,0.74367,0.74375,0.74332,0.74332,74000000.0
2008-08-12 20:30:00,0.74336,0.74361,0.74314,0.74343,68000000.0
2008-08-12 20:35:00,0.7436,0.74367,0.74301,0.74317,62800000.0
2008-08-12 20:40:00,0.74346,0.74357,0.74329,0.74346,59600000.0
2008-08-12 20:45:00,0.74356,0.74356,0.74268,0.74269,62400000.0
2008-08-12 20:50:00,0.7431,0.74322,0.74277,0.74307,57600000.0
2008-08-12 20:55:00,0.74315,0.74352,0.74307,0.7432,68800000.0
2008-08-12 21:00:00,0.74311,0.74325,0.74269,0.74312,73000000.0
2008-08-12 21:05:00,0.74322,0.74332,0.74276,0.74303,65600000.0
2008-08-12 21:10:00,0.74315,0.7432,0.74255,0.74268,75200000.0
2008-08-12 21:15:00,0.74266,0.74266,0.74176,0.74219,62400000.0
2008-08-12 21:20:00,0.74195,0.74221,0.74085,0.7421,62400000.0
2008-08-12 21:25:00,0.74226,0.74234,0.74189,0.74189,62400000.0
2008-08-12 21:30:00,0.74187,0.74219,0.74141,0.74145,49600000.0
2008-08-12 21:35:00,0.74149,0.74162,0.74079,0.74104,59600000.0
2008-08-12 21:40:00,0.74086,0.7412,0.74063,0.74076,68200000.0
2008-08-12 21:45:00,0.74064,0.74107,0.74017,0.74107,59200000.0
2008-08-12 21:50:00,0.74128,0.74135,0.74017,0.74127,68200000.0
2008-08-12 21:55:00,0.74129,0.74205,0.74084,0.74143,64000000.0
2008-08-12 22:00:00,0.74152,0.74167,0.74139,0.74167,66000000.0
2008-08-12 22:05:00,0.7417,0.74206,0.7417,0.74192,60200000.0
2008-08-12 22:10:00,0.74181,0.74202,0.74079,0.74192,78400000.0
2008-08-12 22:15:00,0.74205,0.74232,0.74191,0.74194,66400000.0
2008-08-12 22:20:00,0.74183,0.74199,0.7416,0.74174,57600000.0
2008-08-12 22:25:00,0.74178,0.7421,0.74178,0.74196,76800000.0
2008-08-12 22:30:00,0.74212,0.74212,0.74159,0.74165,64000000.0
2008-08-12 22:35:00,0.7417,0.74172,0.74084,0.74117,54400000.0
2008-08-12 22:40:00,0.74117,0.74117,0.74087,0.74109,40000000.0
2008-08-12 22:45:00,0.74053,0.74167,0.74053,0.74167,59200000.0
2008-08-12 22:50:00,0.74162,0.74164,0.7412,0.7412,62400000.0
2008-08-12 22:55:00,0.74111,0.74112,0.73969,0.73984,57400000.0
2008-08-12 23:00:00,0.73958,0.74037,0.73947,0.74016,67200000.0
2008-08-12 23:05:00,0.74016,0.74052,0.73996,0.73996,65600000.0
2008-08-12 23:10:00,0.73977,0.74001,0.73823,0.73823,68200000.0
2008-08-12 23:15:00,0.73826,0.73868,0.73814,0.73828,58000000.0
2008-08-12 23:20:00,0.7383,0.73852,0.73819,0.7383,73600000.0
2008-08-12 23:25:00,0.73813,0.73818,0.73758,0.73803,64400000.0
2008-08-12 23:30:00,0.73795,0.7383,0.73788,0.73798,70800000.0
2008-08-12 23:35:00,0.73805,0.73829,0.73785,0.73824,48000000.0
2008-08-12 23:40:00,0.73799,0.73799,0.7373,0.73747,72000000.0
2008-08-12 23:45:00,0.73737,0.73745,0.73557,0.73557,51200000.0
2008-08-12 23:50:00,0.73691,0.73731,0.73664,0.73721,60800000.0
2008-08-12 23:55:00,0.73701,0.7377,0.73701,0.73769,59200000.0
2008-08-13 00:00:00,0.73772,0.73801,0.73712,0.73768,61200000.0
2008-08-13 00:05:00,0.73761,0.73773,0.7374,0.73759,54400000.0
2008-08-13 00:10:00,0.73768,0.73813,0.73768,0.73799,62800000.0
2008-08-13 00:15:00,0.73798,0.73799,0.73752,0.73752,62400000.0
2008-08-13 00:20:00,0.73749,0.73765,0.73738,0.73762,57600000.0
2008-08-13 00:25:00,0.7376,0.7376,0.73698,0.73716,56000000.0
2008-08-13 00:30:00,0.73692,0.73752,0.73684,0.7372,63400000.0
2008-08-13 00:35:00,0.73714,0.73785,0.7366,0.73765,74000000.0
2008-08-13 00:40:00,0.73773,0.73794,0.73764,0.73791,61200000.0
2008-08-13 00:45:00,0.73785,0.73892,0.73761,0.73887,72000000.0
2008-08-13 00:50:00,0.73886,0.73913,0.73814,0.73814,57400000.0
2008-08-13 00:55:00,0.73837,0.73846,0.73791,0.73791,67200000.0
2008-08-13 01:00:00,0.73766,0.73897,0.73766,0.73888,64400000.0
2008-08-13 01:05:00,0.7389,0.7389,0.73808,0.73835,62400000.0
2008-08-13 01:10:00,0.73831,0.73881,0.73709,0.73816,53200000.0
2008-08-13 01:15:00,0.73818,0.73825,0.7379,0.73805,62400000.0
2008-08-13 01:20:00,0.73795,0.73795,0.73697,0.73756,68800000.0
2008-08-13 01:25:00,0.73771,0.73771,0.7372,0.73742,52200000.0
2008-08-13 01:30:00,0.7374,0.73746,0.73704,0.73708,52800000.0
2008-08-13 01:35:00,0.73697,0.7377,0.73647,0.73742,59200000.0
2008-08-13 01:40:00,0.73776,0.7384,0.73776,0.73814,54400000.0
2008-08-13 01:45:00,0.73813,0.73813,0.73746,0.73765,64000000.0
2008-08-13 01:50:00,0.73764,0.73833,0.73764,0.7379,59600000.0
2008-08-13 01:55:00,0.73797,0.73828,0.73789,0.73805,75200000.0
2008-08-13 02:00:00,0.73793,0.73833,0.73782,0.7383,62800000.0
2008-08-13 02:05:00,0.7382,0.73833,0.73795,0.73828,56000000.0
2008-08-13 02:10:00,0.73825,0.73825,0.73726,0.73734,59600000.0
2008-08-13 02:15:00,0.73714,0.73714,0.73586,0.73604,56000000.0
2008-08-13 02:20:00,0.736,0.73698,0.73566,0.73698,67200000.0
2008-08-13 02:25:00,0.73684,0.73695,0.73472,0.73472,58600000.0
2008-08-13 02:30:00,0.73576,0.7371,0.73576,0.73706,54400000.0
2008-08-13 02:35:00,0.73683,0.73683,0.73607,0.73628,56000000.0
2008-08-13 02:40:00,0.73637,0.73698,0.73637,0.73698,59400000.0
2008-08-13 02:45:00,0.73686,0.73686,0.73605,0.73668,59200000.0
2008-08-13 02:50:00,0.73693,0.73709,0.7363,0.73662,62400000.0
2008-08-13 02:55:00,0.7366,0.73687,0.73657,0.73657,75200000.0
2008-08-13 03:00:00,0.73659,0.73671,0.73584,0.73661,59200000.0
2008-08-13 03:05:00,0.73662,0.73688,0.73638,0.7368,71200000.0
2008-08-13 03:10:00,0.73669,0.7372,0.73653,0.73679,66600000.0
2008-08-13 03:15:00,0.73676,0.73688,0.73631,0.73654,65600000.0
2008-08-13 03:20:00,0.7366,0.73709,0.7363,0.73698,64400000.0
2008-08-13 03:25:00,0.73688,0.73688,0.73591,0.73591,63200000.0
2008-08-13 03:30:00,0.73626,0.73701,0.73626,0.73657,57600000.0
2008-08-13 03:35:00,0.73657,0.73666,0.73594,0.73643,57600000.0
2008-08-13 03:40:00,0.73647,0.73681,0.73632,0.73632,44800000.0
2008-08-13 03:45:00,0.73645,0.73669,0.73556,0.73615,56000000.0
2008-08-13 03:50:00,0.73606,0.73642,0.73606,0.73628,64000000.0
2008-08-13 03:55:00,0.73619,0.73641,0.73601,0.73624,70400000.0
2008-08-13 04:00:00,0.73639,0.73666,0.73633,0.73643,75200000.0
2008-08-13 04:05:00,0.73646,0.73655,0.73478,0.73478,51200000.0
2008-08-13 04:10:00,0.73463,0.73475,0.73191,0.73191,48000000.0
2008-08-13 04:15:00,0.73137,0.73142,0.72873,0.72898,57400000.0
2008-08-13 04:20:00,0.72896,0.72896,0.7278,0.72806,67200000.0
2008-08-13 04:25:00,0.72836,0.72983,0.7282,0.72983,49600000.0
2008-08-13 04:30:00,0.72949,0.7296,0.72898,0.72957,65600000.0
2008-08-13 04:35:00,0.72972,0.73093,0.72967,0.73093,51200000.0
2008-08-13 04:40:00,0.73148,0.73273,0.73129,0.73273,61600000.0
2008-08-13 04:45:00,0.73277,0.73308,0.73232,0.73286,58600000.0
2008-08-13 04:50:00,0.7327,0.73271,0.73188,0.7319,49000000.0
2008-08-13 04:55:00,0.7319,0.7319,0.73151,0.7316,56000000.0
2008-08-13 05:00:00,0.7314,0.73164,0.7302,0.73161,62400000.0
2008-08-13 05:05:00,0.73171,0.73171,0.73085,0.73085,54400000.0
2008-08-13 05:10:00,0.73086,0.73105,0.73068,0.73105,68200000.0
2008-08-13 05:15:00,0.731,0.73114,0.73085,0.73112,55400000.0
2008-08-13 05:20:00,0.73113,0.73142,0.73082,0.7313,52800000.0
2008-08-13 05:25:00,0.7309,0.73122,0.73067,0.73085,70400000.0
2008-08-13 05:30:00,0.7307,0.7307,0.73024,0.73044,60800000.0
2008-08-13 05:35:00,0.73037,0.73146,0.7301,0.73136,53800000.0
2008-08-13 05:40:00,0.73127,0.73268,0.73127,0.73222,46400000.0
2008-08-13 05:45:00,0.73198,0.73216,0.73181,0.73186,56000000.0
2008-08-13 05:50:00,0.73186,0.73195,0.73107,0.7311,59600000.0
2008-08-13 05:55:00,0.73085,0.73144,0.7306,0.73144,52800000.0
2008-08-13 06:00:00,0.73137,0.73137,0.73085,0.73132,59200000.0
2008-08-13 06:05:00,0.73151,0.73188,0.73151,0.73188,61200000.0
2008-08-13 06:10:00,0.73189,0.73206,0.73175,0.73189,57000000.0
2008-08-13 06:15:00,0.73178,0.73234,0.73159,0.73211,59600000.0
2008-08-13 06:20:00,0.7322,0.7323,0.7319,0.73201,59200000.0
2008-08-13 06:25:00,0.73218,0.73282,0.73188,0.73263,48400000.0
2008-08-13 06:30:00,0.73267,0.73273,0.73117,0.73215,49600000.0
2008-08-13 06:35:00,0.73193,0.73216,0.7317,0.73199,58000000.0
2008-08-13 06:40:00,0.73199,0.73204,0.73182,0.73192,57600000.0
2008-08-13 06:45:00,0.73185,0.73226,0.73164,0.73226,44800000.0
2008-08-13 06:50:00,0.73213,0.73294,0.73205,0.73205,60200000.0
2008-08-13 06:55:00,0.73308,0.73308,0.73194,0.73229,82600000.0
2008-08-13 07:00:00,0.73249,0.73265,0.73155,0.73256,57600000.0
2008-08-13 07:05:00,0.73255,0.73268,0.73221,0.73243,48000000.0
2008-08-13 07:10:00,0.73266,0.73292,0.73247,0.73255,52800000.0
2008-08-13 07:15:00,0.73281,0.73286,0.73176,0.73275,54400000.0
2008-08-13 07:20:00,0.73294,0.73345,0.73266,0.73299,54800000.0
2008-08-13 07:25:00,0.73303,0.73319,0.73278,0.73306,56000000.0
2008-08-13 07:30:00,0.73316,0.73457,0.73316,0.73376,52800000.0
2008-08-13 07:35:00,0.73383,0.73383,0.73342,0.73361,64400000.0
2008-08-13 07:40:00,0.73373,0.73397,0.73359,0.73372,54400000.0
2008-08-13 07:45:00,0.73377,0.73416,0.73377,0.73411,50000000.0
2008-08-13 07:50:00,0.73415,0.73434,0.73399,0.73421,62400000.0
2008-08-13 07:55:00,0.73412,0.73412,0.73313,0.73329,66000000.0
2008-08-13 08:00:00,0.73307,0.73356,0.73285,0.73332,69800000.0
2008-08-13 08:05:00,0.73326,0.73422,0.73293,0.73422,67200000.0
2008-08-13 08:10:00,0.73434,0.73485,0.73426,0.73484,64000000.0
2008-08-13 08:15:00,0.73478,0.7348,0.73435,0.73447,78600000.0
2008-08-13 08:20:00,0.73478,0.73524,0.73478,0.735,72400000.0
2008-08-13 08:25:00,0.7348,0.73502,0.73446,0.73502,60800000.0
2008-08-13 08:30:00,0.73501,0.73542,0.73477,0.73511,56000000.0
2008-08-13 08:35:00,0.73513,0.73553,0.73504,0.73553,70400000.0
2008-08-13 08:40:00,0.73565,0.73629,0.73557,0.73625,68800000.0
2008-08-13 08:45:00,0.73625,0.7372,0.73625,0.73705,70400000.0
2008-08-13 08:50:00,0.73708,0.73717,0.73581,0.73596,59200000.0
2008-08-13 08:55:00,0.73589,0.7364,0.73573,0.73638,70400000.0
2008-08-13 09:00:00,0.73633,0.73837,0.73632,0.73837,65000000.0
2008-08-13 09:05:00,0.73879,0.74012,0.73879,0.7393,73600000.0
2008-08-13 09:10:00,0.73907,0.73907,0.73793,0.7381,58600000.0
2008-08-13 09:15:00,0.73813,0.73868,0.73801,0.73842,68200000.0
2008-08-13 09:20:00,0.73827,0.7384,0.73796,0.73813,60800000.0
2008-08-13 09:25:00,0.7382,0.73825,0.73781,0.73796,66000000.0
2008-08-13 09:30:00,0.73815,0.73827,0.73789,0.73813,65600000.0
2008-08-13 09:35:00,0.73811,0.73871,0.73802,0.73867,62400000.0
2008-08-13 09:40:00,0.73846,0.73874,0.7384,0.73861,74600000.0
2008-08-13 09:45:00,0.73868,0.73911,0.73851,0.73881,67200000.0
2008-08-13 09:50:00,0.73888,0.74007,0.73884,0.74003,59200000.0
2008-08-13 09:55:00,0.73998,0.7402,0.73946,0.74009,67200000.0
2008-08-13 10:00:00,0.74015,0.74024,0.7397,0.7397,71400000.0
2008-08-13 10:05:00,0.73951,0.73951,0.73801,0.73801,68800000.0
2008-08-13 10:10:00,0.73831,0.73888,0.73781,0.73849,68800000.0
2008-08-13 10:15:00,0.73855,0.73977,0.73847,0.73977,68800000.0
2008-08-13 10:20:00,0.73964,0.73964,0.73912,0.73914,67200000.0
2008-08-13 10:25:00,0.73915,0.73927,0.73884,0.73913,65600000.0
2008-08-13 10:30:00,0.73907,0.73994,0.73896,0.73961,68000000.0
2008-08-13 10:35:00,0.73966,0.73975,0.73911,0.73919,62400000.0
2008-08-13 10:40:00,0.73913,0.74042,0.73913,0.74042,73600000.0
2008-08-13 10:45:00,0.74048,0.7406,0.74014,0.7403,68800000.0
2008-08-13 10:50:00,0.74036,0.74127,0.74036,0.74127,60800000.0
2008-08-13 10:55:00,0.74123,0.74123,0.74084,0.74099,70800000.0
2008-08-13 11:00:00,0.74088,0.74176,0.74081,0.74176,65000000.0
2008-08-13 11:05:00,0.74177,0.74198,0.74162,0.74193,64000000.0
2008-08-13 11:10:00,0.74179,0.74319,0.74165,0.74319,72000000.0
2008-08-13 11:15:00,0.74351,0.74372,0.74337,0.74369,62400000.0
2008-08-13 11:20:00,0.74383,0.74451,0.74382,0.74451,62400000.0
2008-08-13 11:25:00,0.74456,0.74505,0.74447,0.74503,57600000.0
2008-08-13 11:30:00,0.74536,0.74548,0.74513,0.74516,75200000.0
2008-08-13 11:35:00,0.74502,0.7452,0.7445,0.7445,67200000.0
2008-08-13 11:40:00,0.7447,0.74518,0.74421,0.74458,70400000.0
2008-08-13 11:45:00,0.74451,0.74487,0.74447,0.74481,67600000.0
2008-08-13 11:50:00,0.74463,0.74502,0.74382,0.74486,69800000.0
2008-08-13 11:55:00,0.74492,0.74527,0.7449,0.74509,60000000.0
2008-08-13 12:00:00,0.74509,0.74541,0.74443,0.74538,76000000.0
2008-08-13 12:05:00,0.74519,0.74617,0.74509,0.74617,64400000.0
2008-08-13 12:10:00,0.74586,0.74586,0.74517,0.74573,76800000.0
2008-08-13 12:15:00,0.74586,0.74586,0.74476,0.7452,82800000.0
2008-08-13 12:20:00,0.74556,0.74581,0.74471,0.74539,72000000.0
2008-08-13 12:25:00,0.74531,0.74541,0.7442,0.74528,62400000.0
2008-08-13 12:30:00,0.74553,0.74577,0.74535,0.74553,62400000.0
2008-08-13 12:35:00,0.74545,0.74545,0.74474,0.74496,68200000.0
2008-08-13 12:40:00,0.74488,0.74521,0.74483,0.74492,72000000.0
2008-08-13 12:45:00,0.74475,0.74529,0.74427,0.74507,67200000.0
2008-08-13 12:50:00,0.74529,0.74542,0.74381,0.74439,69800000.0
2008-08-13 12:55:00,0.74454,0.74461,0.74371,0.74383,69800000.0
2008-08-13 13:00:00,0.74391,0.74393,0.74289,0.74329,60800000.0
2008-08-13 13:05:00,0.74318,0.74329,0.74279,0.74289,72400000.0
2008-08-13 13:10:00,0.74285,0.74313,0.74284,0.74312,59200000.0
2008-08-13 13:15:00,0.74317,0.74347,0.74312,0.74319,78400000.0
2008-08-13 13:20:00,0.74329,0.74367,0.7432,0.74361,62400000.0
2008-08-13 13:25:00,0.74326,0.74385,0.74326,0.74334,64400000.0
2008-08-13 13:30:00,0.74337,0.74372,0.74306,0.74325,72000000.0
2008-08-13 13:35:00,0.74321,0.7436,0.74307,0.7436,70400000.0
2008-08-13 13:40:00,0.74368,0.74461,0.74368,0.74448,90600000.0
2008-08-13 13:45:00,0.74431,0.74466,0.7443,0.74443,136800000.0
2008-08-13 13:50:00,0.74429,0.74429,0.74352,0.74384,112400000.0
2008-08-13 13:55:00,0.74399,0.74418,0.74365,0.74375,70400000.0
2008-08-13 14:00:00,0.74418,0.74434,0.74394,0.74413,139200000.0
2008-08-13 14:05:00,0.74422,0.74486,0.74422,0.74481,92800000.0
2008-08-13 14:10:00,0.74479,0.74524,0.74415,0.74432,102400000.0
2008-08-13 14:15:00,0.74435,0.74478,0.744,0.74478,78800000.0
2008-08-13 14:20:00,0.74484,0.74491,0.74392,0.74404,126400000.0
2008-08-13 14:25:00,0.74411,0.74466,0.74396,0.74396,207200000.0
2008-08-13 14:30:00,0.74385,0.74478,0.74385,0.74432,141200000.0
2008-08-13 14:35:00,0.74435,0.7446,0.74402,0.74415,143400000.0
2008-08-13 14:40:00,0.74423,0.74477,0.7442,0.7442,181200000.0
2008-08-13 14:45:00,0.74414,0.74432,0.74393,0.74396,106000000.0
2008-08-13 14:50:00,0.74378,0.74408,0.74352,0.74408,125200000.0
2008-08-13 14:55:00,0.74421,0.74442,0.74404,0.74405,88400000.0
2008-08-13 15:00:00,0.744,0.74413,0.74392,0.74395,109200000.0
2008-08-13 15:05:00,0.74402,0.74404,0.74316,0.74319,119800000.0
2008-08-13 15:10:00,0.74321,0.74355,0.74321,0.74344,199000000.0
2008-08-13 15:15:00,0.74347,0.74351,0.74318,0.74334,87400000.0
2008-08-13 15:20:00,0.74331,0.74357,0.7431,0.74317,152000000.0
2008-08-13 15:25:00,0.74319,0.74326,0.7409,0.74193,177400000.0
2008-08-13 15:30:00,0.74123,0.74269,0.74103,0.74128,252200000.0
2008-08-13 15:35:00,0.74133,0.74173,0.74129,0.7417,199400000.0
2008-08-13 15:40:00,0.74166,0.74166,0.74111,0.74124,183400000.0
2008-08-13 15:45:00,0.74117,0.74122,0.74075,0.74105,137000000.0
2008-08-13 15:50:00,0.74103,0.74166,0.74087,0.74155,129600000.0
2008-08-13 15:55:00,0.74143,0.7417,0.74074,0.74125,134400000.0
2008-08-13 16:00:00,0.74127,0.74169,0.74121,0.74121,214600000.0
2008-08-13 16:05:00,0.74101,0.74125,0.74052,0.741,188800000.0
2008-08-13 16:10:00,0.74093,0.74147,0.74081,0.74139,142800000.0
2008-08-13 16:15:00,0.74142,0.74295,0.74139,0.74295,167400000.0
2008-08-13 16:20:00,0.74281,0.74307,0.74238,0.74275,194000000.0
2008-08-13 16:25:00,0.74277,0.74305,0.74224,0.74224,129600000.0
2008-08-13 16:30:00,0.74237,0.74247,0.74209,0.74209,247400000.0
2008-08-13 16:35:00,0.74218,0.74321,0.74204,0.74321,303000000.0
2008-08-13 16:40:00,0.74333,0.74333,0.7418,0.7419,229600000.0
2008-08-13 16:45:00,0.742,0.74204,0.74114,0.74114,306600000.0
2008-08-13 16:50:00,0.74106,0.74141,0.74093,0.74105,199200000.0
2008-08-13 16:55:00,0.74149,0.74234,0.74149,0.74232,251200000.0
2008-08-13 17:00:00,0.74242,0.74242,0.74103,0.74162,304800000.0
2008-08-13 17:05:00,0.74166,0.74185,0.74125,0.74185,219000000.0
2008-08-13 17:10:00,0.74181,0.7427,0.74176,0.74238,178200000.0
2008-08-13 17:15:00,0.74246,0.74257,0.74217,0.74221,170200000.0
2008-08-13 17:20:00,0.74223,0.74223,0.74165,0.74186,94400000.0
2008-08-13 17:25:00,0.74172,0.74193,0.74149,0.74149,169000000.0
2008-08-13 17:30:00,0.74156,0.74184,0.74141,0.74141,275800000.0
2008-08-13 17:35:00,0.7414,0.74175,0.74139,0.74149,272800000.0
2008-08-13 17:40:00,0.74152,0.74185,0.74152,0.74158,174400000.0
2008-08-13 17:45:00,0.74141,0.74142,0.74093,0.74094,265400000.0
2008-08-13 17:50:00,0.74085,0.74183,0.74085,0.74149,201800000.0
2008-08-13 17:55:00,0.74146,0.74228,0.7411,0.74203,285200000.0
2008-08-13 18:00:00,0.74217,0.7427,0.74206,0.74266,252200000.0
2008-08-13 18:05:00,0.74272,0.7439,0.74271,0.74349,326800000.0
2008-08-13 18:10:00,0.7436,0.74398,0.7436,0.74388,102800000.0
2008-08-13 18:15:00,0.74386,0.74388,0.74348,0.74379,296200000.0
2008-08-13 18:20:00,0.74378,0.74381,0.74346,0.74362,282000000.0
2008-08-13 18:25:00,0.7438,0.74391,0.74343,0.74359,128000000.0
2008-08-13 18:30:00,0.74355,0.74386,0.74338,0.74361,133200000.0
2008-08-13 18:35:00,0.74395,0.7445,0.74354,0.74444,94800000.0
2008-08-13 18:40:00,0.74441,0.74454,0.74391,0.7443,136400000.0
2008-08-13 18:45:00,0.74424,0.74427,0.74371,0.74418,119400000.0
2008-08-13 18:50:00,0.74434,0.7445,0.74397,0.74446,119200000.0
2008-08-13 18:55:00,0.74444,0.74478,0.74398,0.74478,126800000.0
2008-08-13 19:00:00,0.74504,0.7451,0.74449,0.74452,84800000.0
2008-08-13 19:05:00,0.74472,0.74472,0.74428,0.74436,170000000.0
2008-08-13 19:10:00,0.7443,0.74445,0.74397,0.74432,100200000.0
2008-08-13 19:15:00,0.74422,0.74475,0.74418,0.7447,70400000.0
2008-08-13 19:20:00,0.74457,0.74519,0.74447,0.74498,103200000.0
2008-08-13 19:25:00,0.74514,0.74765,0.74514,0.7476,72000000.0
2008-08-13 19:30:00,0.74769,0.74931,0.74747,0.74854,60600000.0
2008-08-13 19:35:00,0.74865,0.74888,0.74792,0.74792,65600000.0
2008-08-13 19:40:00,0.74679,0.74808,0.74679,0.74712,59200000.0
2008-08-13 19:45:00,0.74684,0.74694,0.74632,0.74638,67600000.0
2008-08-13 19:50:00,0.7465,0.7465,0.74469,0.74476,68800000.0
2008-08-13 19:55:00,0.745,0.7454,0.74474,0.74522,62400000.0
2008-08-13 20:00:00,0.74542,0.74588,0.74542,0.7456,66600000.0
2008-08-13 20:05:00,0.74571,0.74601,0.74567,0.74594,58000000.0
2008-08-13 20:10:00,0.74592,0.74628,0.74565,0.74611,62400000.0
2008-08-13 20:15:00,0.74613,0.74651,0.74575,0.74651,69200000.0
2008-08-13 20:20:00,0.74657,0.74672,0.74555,0.74651,57600000.0
2008-08-13 20:25:00,0.74664,0.74686,0.74657,0.74679,68800000.0
2008-08-13 20:30:00,0.74634,0.74707,0.74634,0.74707,67200000.0
2008-08-13 20:35:00,0.74712,0.74717,0.74664,0.7469,64000000.0
2008-08-13 20:40:00,0.74714,0.74796,0.74706,0.74796,59200000.0
2008-08-13 20:45:00,0.74785,0.74808,0.74753,0.74807,62400000.0
2008-08-13 20:50:00,0.74818,0.74916,0.74818,0.74899,57600000.0
2008-08-13 20:55:00,0.74888,0.74894,0.7485,0.74868,67200000.0
2008-08-13 21:00:00,0.74872,0.74872,0.7484,0.7484,73000000.0
2008-08-13 21:05:00,0.74833,0.74833,0.74786,0.74816,65000000.0
2008-08-13 21:10:00,0.74825,0.74836,0.74804,0.74811,75200000.0
2008-08-13 21:15:00,0.748,0.748,0.74724,0.74724,62400000.0
2008-08-13 21:20:00,0.74727,0.74771,0.74664,0.74713,62400000.0
2008-08-13 21:25:00,0.74725,0.74774,0.74725,0.7477,54400000.0
2008-08-13 21:30:00,0.74771,0.74774,0.74735,0.74743,52800000.0
2008-08-13 21:35:00,0.74753,0.748,0.74743,0.74785,51200000.0
2008-08-13 21:40:00,0.74787,0.74814,0.74771,0.74795,68800000.0
2008-08-13 21:45:00,0.74783,0.74835,0.74783,0.74835,59200000.0
2008-08-13 21:50:00,0.74827,0.74827,0.7471,0.74784,68800000.0
2008-08-13 21:55:00,0.74777,0.74805,0.74696,0.74791,68200000.0
2008-08-13 22:00:00,0.74787,0.74796,0.74765,0.7477,65600000.0
2008-08-13 22:05:00,0.74734,0.74766,0.74721,0.74737,60600000.0
2008-08-13 22:10:00,0.74731,0.74746,0.74635,0.74691,78800000.0
2008-08-13 22:15:00,0.74675,0.74679,0.74637,0.74653,65600000.0
2008-08-13 22:20:00,0.74658,0.74658,0.74609,0.74621,57000000.0
2008-08-13 22:25:00,0.74616,0.74621,0.74554,0.74608,76800000.0
2008-08-13 22:30:00,0.74587,0.74624,0.74581,0.74594,64400000.0
2008-08-13 22:35:00,0.74591,0.74592,0.74535,0.7456,54400000.0
2008-08-13 22:40:00,0.74555,0.7467,0.7455,0.7467,44800000.0
2008-08-13 22:45:00,0.74695,0.74695,0.74637,0.74679,59000000.0
2008-08-13 22:50:00,0.74672,0.74693,0.74656,0.74672,62800000.0
2008-08-13 22:55:00,0.74686,0.7469,0.74623,0.74677,57400000.0
2008-08-13 23:00:00,0.7466,0.74682,0.74631,0.7465,67600000.0
2008-08-13 23:05:00,0.74647,0.74657,0.74598,0.74619,65600000.0
2008-08-13 23:10:00,0.74583,0.74583,0.74542,0.74559,28800000.0
2008-08-13 23:15:00,0.74563,0.74582,0.7454,0.7456,46400000.0
2008-08-13 23:20:00,0.74557,0.74575,0.74522,0.74575,73600000.0
2008-08-13 23:25:00,0.7457,0.7457,0.74537,0.74537,65600000.0
2008-08-13 23:30:00,0.74525,0.74658,0.74516,0.74655,70400000.0
2008-08-13 23:35:00,0.74583,0.7462,0.74556,0.74596,61200000.0
2008-08-13 23:40:00,0.74586,0.74601,0.74561,0.74592,62400000.0
2008-08-13 23:45:00,0.74588,0.74659,0.74491,0.74569,44200000.0
2008-08-13 23:50:00,0.74595,0.7461,0.74559,0.74602,57600000.0
2008-08-13 23:55:00,0.74608,0.74627,0.7459,0.74601,59200000.0
2008-08-14 00:00:00,0.74616,0.74669,0.74607,0.74637,48000000.0
2008-08-14 00:05:00,0.74635,0.74709,0.7462,0.7466,51200000.0
2008-08-14 00:10:00,0.74676,0.74711,0.7466,0.74704,67200000.0
2008-08-14 00:15:00,0.74703,0.74714,0.74694,0.74697,51200000.0
2008-08-14 00:20:00,0.74696,0.74728,0.74694,0.74704,44200000.0
2008-08-14 00:25:00,0.74702,0.74732,0.7469,0.74712,63400000.0
2008-08-14 00:30:00,0.74675,0.74735,0.74672,0.7473,55400000.0
2008-08-14 00:35:00,0.74702,0.74735,0.74593,0.74672,73600000.0
2008-08-14 00:40:00,0.74667,0.74671,0.74636,0.74657,60800000.0
2008-08-14 00:45:00,0.74658,0.74661,0.74593,0.74596,72400000.0
2008-08-14 00:50:00,0.74565,0.74565,0.74349,0.74402,58000000.0
2008-08-14 00:55:00,0.74359,0.74386,0.74336,0.74384,59600000.0
2008-08-14 01:00:00,0.74393,0.74412,0.74285,0.74289,61800000.0
2008-08-14 01:05:00,0.74276,0.7431,0.74218,0.74233,60200000.0
2008-08-14 01:10:00,0.74229,0.74284,0.74155,0.74254,58000000.0
2008-08-14 01:15:00,0.74254,0.74266,0.74221,0.74246,62400000.0
2008-08-14 01:20:00,0.74248,0.74292,0.74248,0.7427,68800000.0
2008-08-14 01:25:00,0.74272,0.74348,0.74263,0.74284,52800000.0
2008-08-14 01:30:00,0.74236,0.74264,0.74117,0.74147,61200000.0
2008-08-14 01:35:00,0.74185,0.74268,0.74171,0.74176,59600000.0
2008-08-14 01:40:00,0.7415,0.74163,0.74109,0.74143,54800000.0
2008-08-14 01:45:00,0.74162,0.74192,0.74093,0.74108,64000000.0
2008-08-14 01:50:00,0.74126,0.7422,0.74126,0.74206,59600000.0
2008-08-14 01:55:00,0.74212,0.74337,0.74212,0.74253,74000000.0
2008-08-14 02:00:00,0.74221,0.74291,0.74218,0.74253,62400000.0
2008-08-14 02:05:00,0.74249,0.74357,0.74249,0.74357,56000000.0
2008-08-14 02:10:00,0.74367,0.74416,0.74349,0.74364,59200000.0
2008-08-14 02:15:00,0.74342,0.74349,0.74298,0.74322,49600000.0
2008-08-14 02:20:00,0.74319,0.74326,0.7421,0.74265,66600000.0
2008-08-14 02:25:00,0.74277,0.74277,0.74058,0.74058,58600000.0
2008-08-14 02:30:00,0.74174,0.74274,0.74172,0.74274,54800000.0
2008-08-14 02:35:00,0.74281,0.74292,0.74224,0.74274,57000000.0
2008-08-14 02:40:00,0.74275,0.74352,0.74257,0.74341,59200000.0
2008-08-14 02:45:00,0.74329,0.74345,0.74301,0.74301,59200000.0
2008-08-14 02:50:00,0.74304,0.74448,0.74304,0.74448,62400000.0
2008-08-14 02:55:00,0.74444,0.74466,0.7443,0.74446,75200000.0
2008-08-14 03:00:00,0.74456,0.74514,0.7442,0.74507,59200000.0
2008-08-14 03:05:00,0.74432,0.74436,0.74335,0.74367,70400000.0
2008-08-14 03:10:00,0.74371,0.74379,0.74287,0.74295,68200000.0
2008-08-14 03:15:00,0.7429,0.74332,0.7428,0.74311,65600000.0
2008-08-14 03:20:00,0.74313,0.74313,0.74225,0.7426,58000000.0
2008-08-14 03:25:00,0.74268,0.74334,0.74241,0.74241,64400000.0
2008-08-14 03:30:00,0.74244,0.74302,0.74232,0.74233,60800000.0
2008-08-14 03:35:00,0.7423,0.74244,0.74201,0.74201,57600000.0
2008-08-14 03:40:00,0.74162,0.74164,0.74092,0.74157,54400000.0
2008-08-14 03:45:00,0.74149,0.74157,0.74047,0.74154,59600000.0
2008-08-14 03:50:00,0.74173,0.74216,0.74173,0.74216,64000000.0
2008-08-14 03:55:00,0.74222,0.74361,0.74219,0.74361,70800000.0
2008-08-14 04:00:00,0.74366,0.74369,0.74273,0.74313,74600000.0
2008-08-14 04:05:00,0.74315,0.74334,0.74292,0.74317,57600000.0
2008-08-14 04:10:00,0.74322,0.74382,0.74322,0.74376,48800000.0
2008-08-14 04:15:00,0.74367,0.74372,0.74341,0.74341,49600000.0
2008-08-14 04:20:00,0.74335,0.7434,0.74305,0.74327,67200000.0
2008-08-14 04:25:00,0.74336,0.74336,0.74298,0.74316,49600000.0
2008-08-14 04:30:00,0.74306,0.74308,0.74256,0.74295,54400000.0
2008-08-14 04:35:00,0.74299,0.7431,0.74172,0.74263,67200000.0
2008-08-14 04:40:00,0.74262,0.74269,0.7419,0.7419,56000000.0
2008-08-14 04:45:00,0.74191,0.74191,0.74123,0.74123,61200000.0
2008-08-14 04:50:00,0.7412,0.74212,0.7412,0.74188,42600000.0
2008-08-14 04:55:00,0.74192,0.742,0.74159,0.74186,51200000.0
2008-08-14 05:00:00,0.74186,0.74193,0.74036,0.74193,62400000.0
2008-08-14 05:05:00,0.74199,0.74249,0.74193,0.74242,60800000.0
2008-08-14 05:10:00,0.74239,0.74239,0.74194,0.74198,67600000.0
2008-08-14 05:15:00,0.74193,0.74217,0.74167,0.74167,56400000.0
2008-08-14 05:20:00,0.74184,0.74184,0.74152,0.74163,64000000.0
2008-08-14 05:25:00,0.74146,0.74161,0.74116,0.74161,70400000.0
2008-08-14 05:30:00,0.74166,0.74209,0.74139,0.74209,54400000.0
2008-08-14 05:35:00,0.74212,0.74234,0.7421,0.74224,50600000.0
2008-08-14 05:40:00,0.7423,0.74251,0.74202,0.74236,49600000.0
2008-08-14 05:45:00,0.74237,0.74237,0.742,0.742,40400000.0
2008-08-14 05:50:00,0.7423,0.74236,0.74189,0.74234,46400000.0
2008-08-14 05:55:00,0.74234,0.74262,0.74226,0.74248,53200000.0
2008-08-14 06:00:00,0.74243,0.74279,0.74223,0.74279,59600000.0
2008-08-14 06:05:00,0.7429,0.74318,0.7429,0.74305,60800000.0
2008-08-14 06:10:00,0.743,0.7431,0.74276,0.74304,64000000.0
2008-08-14 06:15:00,0.74304,0.7431,0.74204,0.74217,62400000.0
2008-08-14 06:20:00,0.74233,0.74261,0.74221,0.74251,51200000.0
2008-08-14 06:25:00,0.74252,0.74252,0.74182,0.74216,48000000.0
2008-08-14 06:30:00,0.74188,0.74281,0.74169,0.74276,49600000.0
2008-08-14 06:35:00,0.74277,0.74304,0.74198,0.74233,66000000.0
2008-08-14 06:40:00,0.74264,0.74265,0.74226,0.74245,58000000.0
2008-08-14 06:45:00,0.74227,0.74267,0.74221,0.74231,57600000.0
2008-08-14 06:50:00,0.74263,0.74282,0.74244,0.74266,52800000.0
2008-08-14 06:55:00,0.74268,0.74335,0.74257,0.7433,78400000.0
2008-08-14 07:00:00,0.74342,0.74372,0.74263,0.74348,57600000.0
2008-08-14 07:05:00,0.74322,0.74337,0.74288,0.74288,54400000.0
2008-08-14 07:10:00,0.74291,0.74318,0.74287,0.74314,52800000.0
2008-08-14 07:15:00,0.7432,0.7432,0.74295,0.74315,52200000.0
2008-08-14 07:20:00,0.74315,0.74329,0.74264,0.74291,57600000.0
2008-08-14 07:25:00,0.74296,0.74304,0.74271,0.74271,55400000.0
2008-08-14 07:30:00,0.74261,0.74266,0.74187,0.74221,52800000.0
2008-08-14 07:35:00,0.74219,0.74251,0.74198,0.74198,56400000.0
2008-08-14 07:40:00,0.74199,0.7421,0.74148,0.74164,45800000.0
2008-08-14 07:45:00,0.74164,0.74192,0.74164,0.74177,60600000.0
2008-08-14 07:50:00,0.74174,0.74226,0.74172,0.74212,62400000.0
2008-08-14 07:55:00,0.74214,0.74232,0.74204,0.74232,65000000.0
2008-08-14 08:00:00,0.74234,0.74295,0.74234,0.74274,69800000.0
2008-08-14 08:05:00,0.74291,0.74345,0.74289,0.74329,67200000.0
2008-08-14 08:10:00,0.74339,0.74392,0.74285,0.74385,63800000.0
2008-08-14 08:15:00,0.74385,0.74385,0.74313,0.74323,78400000.0
2008-08-14 08:20:00,0.74325,0.74374,0.74305,0.74357,70800000.0
2008-08-14 08:25:00,0.74351,0.74429,0.74323,0.74429,61200000.0
2008-08-14 08:30:00,0.74399,0.74424,0.74366,0.74421,56000000.0
2008-08-14 08:35:00,0.74413,0.74424,0.74377,0.74389,70800000.0
2008-08-14 08:40:00,0.74384,0.74431,0.74347,0.74431,68800000.0
2008-08-14 08:45:00,0.74426,0.74441,0.74405,0.7442,69800000.0
2008-08-14 08:50:00,0.74424,0.7446,0.74401,0.7446,59200000.0
2008-08-14 08:55:00,0.74454,0.7446,0.74356,0.74362,70800000.0
2008-08-14 09:00:00,0.74352,0.74417,0.74339,0.74393,75600000.0
2008-08-14 09:05:00,0.7439,0.744,0.74356,0.74369,74400000.0
2008-08-14 09:10:00,0.74364,0.74397,0.74356,0.74369,59600000.0
2008-08-14 09:15:00,0.74376,0.74456,0.74368,0.74434,68200000.0
2008-08-14 09:20:00,0.74434,0.74486,0.74419,0.74486,60600000.0
2008-08-14 09:25:00,0.74497,0.74498,0.744,0.74406,65600000.0
2008-08-14 09:30:00,0.74427,0.74539,0.74414,0.74536,66400000.0
2008-08-14 09:35:00,0.7453,0.74587,0.74521,0.74577,61800000.0
2008-08-14 09:40:00,0.74574,0.7458,0.74541,0.74541,75200000.0
2008-08-14 09:45:00,0.74542,0.74648,0.74542,0.74648,67200000.0
2008-08-14 09:50:00,0.74687,0.74708,0.74665,0.7469,59200000.0
2008-08-14 09:55:00,0.74697,0.74732,0.74594,0.74636,67600000.0
2008-08-14 10:00:00,0.74662,0.74662,0.74585,0.74585,72000000.0
2008-08-14 10:05:00,0.74546,0.74584,0.7454,0.74559,68800000.0
2008-08-14 10:10:00,0.74581,0.74581,0.74492,0.74497,68800000.0
2008-08-14 10:15:00,0.74494,0.74531,0.74473,0.74531,68800000.0
2008-08-14 10:20:00,0.7453,0.74554,0.74507,0.74554,67200000.0
2008-08-14 10:25:00,0.74559,0.74559,0.7452,0.7452,65600000.0
2008-08-14 10:30:00,0.7452,0.74548,0.74492,0.74545,67200000.0
2008-08-14 10:35:00,0.74535,0.74567,0.7453,0.74562,62400000.0
2008-08-14 10:40:00,0.74544,0.74571,0.74502,0.74549,73600000.0
2008-08-14 10:45:00,0.74505,0.74563,0.74505,0.74558,68600000.0
2008-08-14 10:50:00,0.74512,0.74567,0.74512,0.74561,60800000.0
2008-08-14 10:55:00,0.74555,0.74642,0.7454,0.74615,70400000.0
2008-08-14 11:00:00,0.74606,0.74656,0.74585,0.74585,65600000.0
2008-08-14 11:05:00,0.74579,0.74616,0.74574,0.74588,64000000.0
2008-08-14 11:10:00,0.7458,0.74689,0.74567,0.74677,72000000.0
2008-08-14 11:15:00,0.74699,0.74699,0.74601,0.74602,62400000.0
2008-08-14 11:20:00,0.74581,0.74606,0.74539,0.74597,62400000.0
2008-08-14 11:25:00,0.74624,0.7464,0.74572,0.74579,56800000.0
2008-08-14 11:30:00,0.74577,0.74588,0.74561,0.74583,74600000.0
2008-08-14 11:35:00,0.74599,0.74599,0.74568,0.74568,67200000.0
2008-08-14 11:40:00,0.74575,0.74633,0.74575,0.74609,68800000.0
2008-08-14 11:45:00,0.74617,0.74637,0.74585,0.74637,67200000.0
2008-08-14 11:50:00,0.74654,0.74674,0.74515,0.74594,70400000.0
2008-08-14 11:55:00,0.74559,0.74612,0.74554,0.74608,59600000.0
2008-08-14 12:00:00,0.74599,0.74631,0.74502,0.74601,75600000.0
2008-08-14 12:05:00,0.746,0.74601,0.74558,0.746,65000000.0
2008-08-14 12:10:00,0.74604,0.74604,0.74551,0.74567,76800000.0
2008-08-14 12:15:00,0.74545,0.74555,0.74468,0.74487,81600000.0
2008-08-14 12:20:00,0.74479,0.74544,0.74388,0.74518,72400000.0
2008-08-14 12:25:00,0.74503,0.74551,0.74391,0.74548,61800000.0
2008-08-14 12:30:00,0.74551,0.74551,0.7452,0.74532,62400000.0
2008-08-14 12:35:00,0.74527,0.74586,0.74499,0.74571,68800000.0
2008-08-14 12:40:00,0.74575,0.74594,0.7452,0.74542,72000000.0
2008-08-14 12:45:00,0.74539,0.7455,0.74492,0.74504,67200000.0
2008-08-14 12:50:00,0.74512,0.74551,0.74453,0.74482,92800000.0
2008-08-14 12:55:00,0.74495,0.74501,0.74418,0.7443,70600000.0
2008-08-14 13:00:00,0.74429,0.74473,0.74373,0.74473,60200000.0
2008-08-14 13:05:00,0.74456,0.74479,0.74448,0.74473,72000000.0
2008-08-14 13:10:00,0.74471,0.74471,0.74426,0.74426,59200000.0
2008-08-14 13:15:00,0.74394,0.74412,0.7436,0.74366,78400000.0
2008-08-14 13:20:00,0.74357,0.74395,0.74343,0.74382,63200000.0
2008-08-14 13:25:00,0.74393,0.744,0.74334,0.7436,64000000.0
2008-08-14 13:30:00,0.74375,0.74432,0.74373,0.74426,72000000.0
2008-08-14 13:35:00,0.7444,0.74442,0.74393,0.744,70400000.0
2008-08-14 13:40:00,0.74398,0.74401,0.74365,0.74375,92000000.0
2008-08-14 13:45:00,0.74378,0.74382,0.7435,0.74358,137400000.0
2008-08-14 13:50:00,0.74328,0.74376,0.74302,0.74376,113800000.0
2008-08-14 13:55:00,0.74383,0.74387,0.74288,0.74288,69800000.0
2008-08-14 14:00:00,0.74285,0.74327,0.74256,0.74272,138600000.0
2008-08-14 14:05:00,0.74292,0.74373,0.74292,0.74373,93600000.0
2008-08-14 14:10:00,0.74375,0.74409,0.7436,0.74376,102400000.0
2008-08-14 14:15:00,0.74357,0.7441,0.74357,0.74367,78800000.0
2008-08-14 14:20:00,0.74366,0.74455,0.74366,0.74455,125800000.0
2008-08-14 14:25:00,0.74483,0.74514,0.74426,0.74472,205600000.0
2008-08-14 14:30:00,0.74465,0.74514,0.74457,0.74482,140800000.0
2008-08-14 14:35:00,0.74483,0.74565,0.74476,0.74553,143400000.0
2008-08-14 14:40:00,0.74533,0.74608,0.74516,0.74538,180800000.0
2008-08-14 14:45:00,0.74548,0.74618,0.74548,0.74557,105600000.0
2008-08-14 14:50:00,0.74565,0.74569,0.74514,0.74553,125000000.0
2008-08-14 14:55:00,0.74556,0.74586,0.74517,0.74575,88800000.0
2008-08-14 15:00:00,0.74554,0.74621,0.74536,0.74618,108200000.0
2008-08-14 15:05:00,0.74639,0.74657,0.74509,0.74509,112800000.0
2008-08-14 15:10:00,0.74489,0.74513,0.74477,0.74502,199200000.0
2008-08-14 15:15:00,0.74509,0.74552,0.74489,0.74527,88400000.0
2008-08-14 15:20:00,0.74522,0.74523,0.74493,0.74496,152400000.0
2008-08-14 15:25:00,0.74507,0.74551,0.74443,0.74543,177600000.0
2008-08-14 15:30:00,0.74422,0.74534,0.74386,0.74528,252800000.0
2008-08-14 15:35:00,0.74533,0.74546,0.74526,0.74546,200000000.0
2008-08-14 15:40:00,0.74543,0.74549,0.74486,0.74496,184400000.0
2008-08-14 15:45:00,0.7451,0.74532,0.74461,0.74476,137600000.0
2008-08-14 15:50:00,0.7448,0.74512,0.74464,0.74512,129600000.0
2008-08-14 15:55:00,0.74507,0.74569,0.74503,0.74538,134000000.0
2008-08-14 16:00:00,0.74551,0.74621,0.74543,0.74609,213800000.0
2008-08-14 16:05:00,0.74593,0.74637,0.74581,0.74581,188200000.0
2008-08-14 16:10:00,0.74572,0.74624,0.7457,0.74587,141800000.0
2008-08-14 16:15:00,0.74586,0.74608,0.7457,0.74578,168400000.0
2008-08-14 16:20:00,0.7457,0.74622,0.74561,0.74595,193600000.0
2008-08-14 16:25:00,0.74603,0.74679,0.74598,0.74664,128400000.0
2008-08-14 16:30:00,0.74671,0.74733,0.74671,0.74696,246600000.0
2008-08-14 16:35:00,0.74704,0.74714,0.74593,0.74654,303400000.0
2008-08-14 16:40:00,0.74661,0.7467,0.74541,0.74549,228800000.0
2008-08-14 16:45:00,0.74534,0.74554,0.74504,0.74504,306000000.0
2008-08-14 16:50:00,0.74512,0.74543,0.74474,0.74499,198400000.0
2008-08-14 16:55:00,0.74496,0.74541,0.74471,0.74476,251000000.0
2008-08-14 17:00:00,0.74457,0.74549,0.74457,0.74544,304800000.0
2008-08-14 17:05:00,0.74558,0.74574,0.74534,0.7457,219400000.0
2008-08-14 17:10:00,0.74569,0.74601,0.74546,0.74546,179000000.0
2008-08-14 17:15:00,0.74543,0.74549,0.74463,0.74463,169000000.0
2008-08-14 17:20:00,0.74431,0.74519,0.74431,0.74519,93800000.0
2008-08-14 17:25:00,0.74507,0.74517,0.74472,0.74487,170400000.0
2008-08-14 17:30:00,0.74489,0.74494,0.74472,0.7448,275600000.0
2008-08-14 17:35:00,0.74471,0.74515,0.7447,0.74515,272200000.0
2008-08-14 17:40:00,0.74519,0.74545,0.74493,0.74545,173000000.0
2008-08-14 17:45:00,0.74539,0.74563,0.74539,0.74542,266400000.0
2008-08-14 17:50:00,0.7454,0.7455,0.74485,0.7449,201600000.0
2008-08-14 17:55:00,0.74484,0.74487,0.74241,0.74241,286800000.0
2008-08-14 18:00:00,0.74278,0.74377,0.74272,0.74299,254000000.0
2008-08-14 18:05:00,0.74317,0.74349,0.74293,0.74348,326800000.0
2008-08-14 18:10:00,0.74373,0.74373,0.74259,0.74293,102400000.0
2008-08-14 18:15:00,0.74293,0.74312,0.7428,0.743,297600000.0
2008-08-14 18:20:00,0.74319,0.74334,0.74285,0.74285,283400000.0
2008-08-14 18:25:00,0.74293,0.74307,0.74255,0.74255,128000000.0
2008-08-14 18:30:00,0.74237,0.74295,0.74222,0.74258,133200000.0
2008-08-14 18:35:00,0.74249,0.74311,0.74199,0.74221,94400000.0
2008-08-14 18:40:00,0.74217,0.74297,0.74217,0.74291,136000000.0
2008-08-14 18:45:00,0.74289,0.74341,0.74236,0.74336,119400000.0
2008-08-14 18:50:00,0.74337,0.74342,0.74256,0.74266,120000000.0
2008-08-14 18:55:00,0.74271,0.74316,0.74259,0.74302,126400000.0
2008-08-14 19:00:00,0.74326,0.7436,0.74291,0.74344,84200000.0
2008-08-14 19:05:00,0.74339,0.74349,0.74322,0.74335,169200000.0
2008-08-14 19:10:00,0.74329,0.74336,0.74311,0.74325,100800000.0
2008-08-14 19:15:00,0.74316,0.74321,0.74224,0.74281,70400000.0
2008-08-14 19:20:00,0.74268,0.74308,0.74262,0.74307,102800000.0
2008-08-14 19:25:00,0.74313,0.74351,0.74313,0.74341,72400000.0
2008-08-14 19:30:00,0.7435,0.74368,0.74289,0.74368,60800000.0
2008-08-14 19:35:00,0.74349,0.74391,0.74336,0.74376,65000000.0
2008-08-14 19:40:00,0.74279,0.74384,0.74279,0.74363,59200000.0
2008-08-14 19:45:00,0.74359,0.74379,0.74355,0.74379,66600000.0
2008-08-14 19:50:00,0.74342,0.74383,0.7433,0.74381,53200000.0
2008-08-14 19:55:00,0.74363,0.74389,0.74349,0.74349,62400000.0
2008-08-14 20:00:00,0.74337,0.74355,0.74304,0.74346,67200000.0
2008-08-14 20:05:00,0.74361,0.74383,0.74341,0.74383,57600000.0
2008-08-14 20:10:00,0.74383,0.7439,0.74363,0.74363,61800000.0
2008-08-14 20:15:00,0.74394,0.74397,0.74359,0.74396,68800000.0
2008-08-14 20:20:00,0.74393,0.74398,0.74292,0.74359,60800000.0
2008-08-14 20:25:00,0.74352,0.74366,0.74328,0.74343,70400000.0
2008-08-14 20:30:00,0.74342,0.74342,0.74294,0.74294,67200000.0
2008-08-14 20:35:00,0.74285,0.7433,0.74284,0.74328,63200000.0
2008-08-14 20:40:00,0.74343,0.74359,0.74315,0.74359,59200000.0
2008-08-14 20:45:00,0.7437,0.744,0.74361,0.74388,62800000.0
2008-08-14 20:50:00,0.74386,0.74446,0.74386,0.74388,57600000.0
2008-08-14 20:55:00,0.74363,0.74399,0.74341,0.74343,68800000.0
2008-08-14 21:00:00,0.74327,0.74328,0.7426,0.7431,73600000.0
2008-08-14 21:05:00,0.74308,0.74353,0.74304,0.74344,65600000.0
2008-08-14 21:10:00,0.74345,0.74347,0.74257,0.7426,74600000.0
2008-08-14 21:15:00,0.74265,0.74272,0.742,0.74268,62400000.0
2008-08-14 21:20:00,0.74246,0.74251,0.74133,0.74225,63200000.0
2008-08-14 21:25:00,0.74231,0.74242,0.742,0.74239,64000000.0
2008-08-14 21:30:00,0.74255,0.7428,0.74255,0.74256,44800000.0
2008-08-14 21:35:00,0.74257,0.7429,0.74249,0.74276,59200000.0
2008-08-14 21:40:00,0.74276,0.74337,0.74231,0.74257,72400000.0
2008-08-14 21:45:00,0.74258,0.74315,0.74258,0.74297,59200000.0
2008-08-14 21:50:00,0.74287,0.74287,0.74167,0.74225,69200000.0
2008-08-14 21:55:00,0.74255,0.74269,0.74158,0.74265,67200000.0
2008-08-14 22:00:00,0.74265,0.74293,0.74232,0.74292,68800000.0
2008-08-14 22:05:00,0.7428,0.74295,0.74259,0.74264,59600000.0
2008-08-14 22:10:00,0.74259,0.74308,0.74172,0.74302,78400000.0
2008-08-14 22:15:00,0.74302,0.74368,0.74297,0.74351,65600000.0
2008-08-14 22:20:00,0.74382,0.74423,0.74374,0.74421,58400000.0
2008-08-14 22:25:00,0.74422,0.74429,0.74362,0.74362,76800000.0
2008-08-14 22:30:00,0.74345,0.74383,0.74329,0.74345,64000000.0
2008-08-14 22:35:00,0.74375,0.74392,0.74361,0.74368,53800000.0
2008-08-14 22:40:00,0.74363,0.74369,0.74345,0.74345,60800000.0
2008-08-14 22:45:00,0.74352,0.74386,0.74341,0.74386,59200000.0
2008-08-14 22:50:00,0.74398,0.74476,0.7439,0.74412,62800000.0
2008-08-14 22:55:00,0.74379,0.74421,0.74379,0.74402,57600000.0
2008-08-14 23:00:00,0.74375,0.74432,0.74375,0.74423,60800000.0
2008-08-14 23:05:00,0.74414,0.74426,0.74353,0.74369,65000000.0
2008-08-14 23:10:00,0.74328,0.74419,0.74328,0.744,68800000.0
2008-08-14 23:15:00,0.74381,0.74398,0.74344,0.74383,52200000.0
2008-08-14 23:20:00,0.74402,0.74452,0.74402,0.74451,74000000.0
2008-08-14 23:25:00,0.74448,0.74448,0.74388,0.74398,66000000.0
2008-08-14 23:30:00,0.74386,0.74428,0.74375,0.744,68800000.0
2008-08-14 23:35:00,0.74385,0.74408,0.74361,0.74389,60800000.0
2008-08-14 23:40:00,0.74377,0.74377,0.74306,0.74311,68800000.0
2008-08-14 23:45:00,0.74303,0.74388,0.74202,0.74388,56000000.0
2008-08-14 23:50:00,0.74309,0.74323,0.74279,0.743,61200000.0
2008-08-14 23:55:00,0.74324,0.74354,0.7431,0.7434,59200000.0
2008-08-15 00:00:00,0.74342,0.74348,0.74271,0.74347,44800000.0
2008-08-15 00:05:00,0.74327,0.74327,0.74254,0.74312,67600000.0
2008-08-15 00:10:00,0.74333,0.74338,0.74281,0.74328,61000000.0
2008-08-15 00:15:00,0.74324,0.74336,0.74303,0.74321,62800000.0
2008-08-15 00:20:00,0.74318,0.74334,0.74279,0.74283,57600000.0
2008-08-15 00:25:00,0.74284,0.74286,0.74251,0.74269,56000000.0
2008-08-15 00:30:00,0.74264,0.7428,0.74167,0.74174,56000000.0
2008-08-15 00:35:00,0.74133,0.74234,0.74063,0.74174,73600000.0
2008-08-15 00:40:00,0.74162,0.74216,0.74138,0.74178,61200000.0
2008-08-15 00:45:00,0.74256,0.74506,0.74256,0.74506,72400000.0
2008-08-15 00:50:00,0.74516,0.74557,0.74443,0.74443,58000000.0
2008-08-15 00:55:00,0.74436,0.74441,0.74302,0.74302,59600000.0
2008-08-15 01:00:00,0.74299,0.74396,0.74299,0.74396,62400000.0
2008-08-15 01:05:00,0.74424,0.74579,0.74424,0.74579,61200000.0
2008-08-15 01:10:00,0.74582,0.74606,0.74462,0.74481,58800000.0
2008-08-15 01:15:00,0.74488,0.74502,0.74437,0.74438,62800000.0
2008-08-15 01:20:00,0.74444,0.74448,0.74408,0.74433,68600000.0
2008-08-15 01:25:00,0.74432,0.74483,0.74431,0.74483,52800000.0
2008-08-15 01:30:00,0.74481,0.7462,0.74478,0.7462,60800000.0
2008-08-15 01:35:00,0.74676,0.74676,0.74522,0.74522,58600000.0
2008-08-15 01:40:00,0.7454,0.74573,0.74513,0.74513,54800000.0
2008-08-15 01:45:00,0.74508,0.74508,0.74427,0.74427,64000000.0
2008-08-15 01:50:00,0.74424,0.74505,0.74424,0.74496,59600000.0
2008-08-15 01:55:00,0.74471,0.74513,0.74457,0.74457,75200000.0
2008-08-15 02:00:00,0.74464,0.74501,0.74456,0.74488,62400000.0
2008-08-15 02:05:00,0.74458,0.74483,0.74428,0.74428,56400000.0
2008-08-15 02:10:00,0.7442,0.7442,0.74328,0.74368,58600000.0
2008-08-15 02:15:00,0.74376,0.74435,0.74308,0.74339,46800000.0
2008-08-15 02:20:00,0.74344,0.74408,0.74226,0.74408,67200000.0
2008-08-15 02:25:00,0.74413,0.74413,0.74269,0.74359,64400000.0
2008-08-15 02:30:00,0.74377,0.74426,0.74361,0.7438,54400000.0
2008-08-15 02:35:00,0.74397,0.74452,0.74339,0.74442,55400000.0
2008-08-15 02:40:00,0.74439,0.74439,0.74307,0.74333,59000000.0
2008-08-15 02:45:00,0.74337,0.7443,0.7433,0.74423,59600000.0
2008-08-15 02:50:00,0.74426,0.74435,0.74355,0.74419,62400000.0
2008-08-15 02:55:00,0.74411,0.7446,0.7439,0.74452,75600000.0
2008-08-15 03:00:00,0.74478,0.74491,0.74453,0.74473,59200000.0
2008-08-15 03:05:00,0.74474,0.74487,0.74432,0.74438,71200000.0
2008-08-15 03:10:00,0.74421,0.74459,0.74407,0.74443,73600000.0
2008-08-15 03:15:00,0.74438,0.74466,0.74417,0.74431,65600000.0
2008-08-15 03:20:00,0.74426,0.74498,0.74426,0.74479,56400000.0
2008-08-15 03:25:00,0.74454,0.74462,0.7443,0.74433,64000000.0
2008-08-15 03:30:00,0.74451,0.7453,0.74447,0.74509,58600000.0
2008-08-15 03:35:00,0.74511,0.74546,0.74492,0.74497,58000000.0
2008-08-15 03:40:00,0.74497,0.74539,0.74497,0.74532,46400000.0
2008-08-15 03:45:00,0.74512,0.74535,0.74415,0.74506,56000000.0
2008-08-15 03:50:00,0.74498,0.74567,0.74498,0.74527,64000000.0
2008-08-15 03:55:00,0.74519,0.74523,0.74466,0.74468,70400000.0
2008-08-15 04:00:00,0.74469,0.7448,0.74424,0.74425,75200000.0
2008-08-15 04:05:00,0.74409,0.74439,0.74382,0.74428,51200000.0
2008-08-15 04:10:00,0.74408,0.74511,0.74408,0.74466,32000000.0
2008-08-15 04:15:00,0.74443,0.74481,0.74443,0.74448,67200000.0
2008-08-15 04:20:00,0.74439,0.74474,0.74437,0.74458,51000000.0
2008-08-15 04:25:00,0.74469,0.74503,0.74469,0.74486,53200000.0
2008-08-15 04:30:00,0.74479,0.74497,0.74461,0.74474,54800000.0
2008-08-15 04:35:00,0.74458,0.74467,0.74333,0.74464,59200000.0
2008-08-15 04:40:00,0.74451,0.74462,0.74431,0.7446,59600000.0
2008-08-15 04:45:00,0.74458,0.74463,0.74417,0.74427,59600000.0
2008-08-15 04:50:00,0.74436,0.74458,0.74427,0.74435,51200000.0
2008-08-15 04:55:00,0.7443,0.74459,0.74422,0.74422,51600000.0
2008-08-15 05:00:00,0.74439,0.74448,0.74319,0.74437,62400000.0
2008-08-15 05:05:00,0.74437,0.74448,0.74401,0.74401,62200000.0
2008-08-15 05:10:00,0.74408,0.74433,0.74402,0.74421,69800000.0
2008-08-15 05:15:00,0.74416,0.74446,0.74416,0.74436,44800000.0
2008-08-15 05:20:00,0.74427,0.74465,0.74414,0.7446,51200000.0
2008-08-15 05:25:00,0.7446,0.74495,0.74459,0.74468,70400000.0
2008-08-15 05:30:00,0.74473,0.74475,0.74447,0.74447,54400000.0
2008-08-15 05:35:00,0.74405,0.74498,0.74375,0.74456,56400000.0
2008-08-15 05:40:00,0.74456,0.74484,0.74415,0.7447,33600000.0
2008-08-15 05:45:00,0.74467,0.7447,0.74438,0.74461,55400000.0
2008-08-15 05:50:00,0.74466,0.74532,0.74405,0.7446,57600000.0
2008-08-15 05:55:00,0.74449,0.74452,0.74403,0.74452,53200000.0
2008-08-15 06:00:00,0.74454,0.74457,0.74428,0.74438,58600000.0
2008-08-15 06:05:00,0.74428,0.74497,0.74422,0.74446,60200000.0
2008-08-15 06:10:00,0.74442,0.74451,0.74423,0.7445,57600000.0
2008-08-15 06:15:00,0.74456,0.74475,0.7445,0.74453,50000000.0
2008-08-15 06:20:00,0.74453,0.74455,0.74435,0.74443,51200000.0
2008-08-15 06:25:00,0.74446,0.7446,0.74438,0.74457,42000000.0
2008-08-15 06:30:00,0.74457,0.74467,0.74321,0.74424,50000000.0
2008-08-15 06:35:00,0.7442,0.74424,0.74377,0.74424,57000000.0
2008-08-15 06:40:00,0.74419,0.74419,0.74383,0.74401,57600000.0
2008-08-15 06:45:00,0.74398,0.74401,0.74372,0.74401,57600000.0
2008-08-15 06:50:00,0.744,0.74404,0.74344,0.74344,53200000.0
2008-08-15 06:55:00,0.74343,0.74357,0.74319,0.74345,72000000.0
2008-08-15 07:00:00,0.74343,0.74377,0.74275,0.74332,57600000.0
2008-08-15 07:05:00,0.7433,0.74354,0.74319,0.74354,47400000.0
2008-08-15 07:10:00,0.74352,0.74352,0.7432,0.74337,59600000.0
2008-08-15 07:15:00,0.74335,0.74367,0.74335,0.74358,45800000.0
2008-08-15 07:20:00,0.74351,0.74359,0.74292,0.74298,51200000.0
2008-08-15 07:25:00,0.7434,0.74367,0.74336,0.74362,56400000.0
2008-08-15 07:30:00,0.74363,0.74397,0.74341,0.74382,63400000.0
2008-08-15 07:35:00,0.74408,0.74441,0.74403,0.74425,57600000.0
2008-08-15 07:40:00,0.74418,0.74446,0.74397,0.74434,62400000.0
2008-08-15 07:45:00,0.74438,0.74463,0.74438,0.74459,60800000.0
2008-08-15 07:50:00,0.74474,0.74518,0.74469,0.74506,62400000.0
2008-08-15 07:55:00,0.74488,0.74488,0.74369,0.74369,65600000.0
2008-08-15 08:00:00,0.74356,0.7446,0.74356,0.74424,70400000.0
2008-08-15 08:05:00,0.74424,0.74428,0.74376,0.74388,67600000.0
2008-08-15 08:10:00,0.74396,0.74404,0.74342,0.7439,64000000.0
2008-08-15 08:15:00,0.74396,0.74396,0.74356,0.74371,78400000.0
2008-08-15 08:20:00,0.74371,0.74387,0.74359,0.74387,72400000.0
2008-08-15 08:25:00,0.74372,0.7442,0.74372,0.74403,60800000.0
2008-08-15 08:30:00,0.74394,0.7446,0.74394,0.74413,56400000.0
2008-08-15 08:35:00,0.74401,0.74424,0.74374,0.74377,70400000.0
2008-08-15 08:40:00,0.74388,0.74392,0.74352,0.74359,68200000.0
2008-08-15 08:45:00,0.74334,0.74349,0.74265,0.74299,70800000.0
2008-08-15 08:50:00,0.74314,0.74389,0.743,0.74346,59600000.0
2008-08-15 08:55:00,0.74337,0.74374,0.74314,0.7437,70400000.0
2008-08-15 09:00:00,0.74369,0.74432,0.74369,0.74381,73000000.0
2008-08-15 09:05:00,0.74389,0.74412,0.74369,0.74372,73600000.0
2008-08-15 09:10:00,0.74372,0.74404,0.74359,0.74366,59200000.0
2008-08-15 09:15:00,0.74368,0.74368,0.74271,0.74314,68200000.0
2008-08-15 09:20:00,0.74335,0.74392,0.74333,0.74374,60800000.0
2008-08-15 09:25:00,0.74373,0.74396,0.74368,0.74379,65600000.0
2008-08-15 09:30:00,0.74392,0.744,0.74335,0.74368,65600000.0
2008-08-15 09:35:00,0.74362,0.74369,0.74254,0.7427,62800000.0
2008-08-15 09:40:00,0.74277,0.74318,0.74252,0.74318,75200000.0
2008-08-15 09:45:00,0.74321,0.74374,0.74307,0.74363,67600000.0
2008-08-15 09:50:00,0.7436,0.7437,0.74339,0.74343,59200000.0
2008-08-15 09:55:00,0.74355,0.74423,0.74335,0.74393,67200000.0
2008-08-15 10:00:00,0.74389,0.74395,0.74325,0.74357,72000000.0
2008-08-15 10:05:00,0.74357,0.74365,0.74285,0.74321,68800000.0
2008-08-15 10:10:00,0.74345,0.74345,0.74275,0.74297,69200000.0
2008-08-15 10:15:00,0.74288,0.74295,0.74235,0.74236,68800000.0
2008-08-15 10:20:00,0.74236,0.74263,0.742,0.74242,67200000.0
2008-08-15 10:25:00,0.74237,0.74293,0.74231,0.74293,65600000.0
2008-08-15 10:30:00,0.74292,0.74309,0.7423,0.74252,67200000.0
2008-08-15 10:35:00,0.74236,0.74238,0.74209,0.74231,62400000.0
2008-08-15 10:40:00,0.74223,0.74259,0.74204,0.74241,73600000.0
2008-08-15 10:45:00,0.74251,0.74251,0.74221,0.74232,68800000.0
2008-08-15 10:50:00,0.74227,0.74239,0.7419,0.74233,60200000.0
2008-08-15 10:55:00,0.74217,0.74265,0.74215,0.74227,121400000.0
2008-08-15 11:00:00,0.7422,0.74243,0.74196,0.74241,66000000.0
2008-08-15 11:05:00,0.74245,0.74247,0.74225,0.74239,64000000.0
2008-08-15 11:10:00,0.74243,0.74243,0.74212,0.74233,72000000.0
2008-08-15 11:15:00,0.7426,0.74294,0.74244,0.74294,62400000.0
2008-08-15 11:20:00,0.74311,0.74323,0.74242,0.74273,61800000.0
2008-08-15 11:25:00,0.74274,0.74322,0.7424,0.74322,55400000.0
2008-08-15 11:30:00,0.74329,0.74342,0.74217,0.74219,75600000.0
2008-08-15 11:35:00,0.7424,0.74294,0.7424,0.74277,66600000.0
2008-08-15 11:40:00,0.74281,0.74297,0.74232,0.74278,73000000.0
2008-08-15 11:45:00,0.74288,0.74288,0.74205,0.74205,66600000.0
2008-08-15 11:50:00,0.74205,0.74205,0.74041,0.74179,70600000.0
2008-08-15 11:55:00,0.74201,0.7428,0.74201,0.74278,59200000.0
2008-08-15 12:00:00,0.74275,0.74285,0.74179,0.74258,75200000.0
2008-08-15 12:05:00,0.74258,0.74303,0.74247,0.74259,65600000.0
2008-08-15 12:10:00,0.74244,0.74246,0.74218,0.74236,76800000.0
2008-08-15 12:15:00,0.74241,0.74264,0.74233,0.74253,82800000.0
2008-08-15 12:20:00,0.7427,0.74325,0.7418,0.74271,72200000.0
2008-08-15 12:25:00,0.74262,0.74343,0.74198,0.74338,62600000.0
2008-08-15 12:30:00,0.74334,0.74388,0.74309,0.74388,62400000.0
2008-08-15 12:35:00,0.74383,0.74392,0.74332,0.7436,68800000.0
2008-08-15 12:40:00,0.74343,0.74355,0.74269,0.74327,72000000.0
2008-08-15 12:45:00,0.74324,0.74328,0.74275,0.74275,67200000.0
2008-08-15 12:50:00,0.74274,0.74335,0.7424,0.74332,70400000.0
2008-08-15 12:55:00,0.74329,0.74359,0.74306,0.74338,70400000.0
2008-08-15 13:00:00,0.74331,0.74331,0.74232,0.74282,60800000.0
2008-08-15 13:05:00,0.74281,0.74281,0.7423,0.74234,72400000.0
2008-08-15 13:10:00,0.74227,0.74232,0.74208,0.74221,59200000.0
2008-08-15 13:15:00,0.74222,0.74238,0.74214,0.74234,78400000.0
2008-08-15 13:20:00,0.74223,0.7427,0.74211,0.74262,61800000.0
2008-08-15 13:25:00,0.7425,0.74278,0.74242,0.74253,64000000.0
2008-08-15 13:30:00,0.7425,0.74298,0.74228,0.74287,72000000.0
2008-08-15 13:35:00,0.74285,0.7429,0.74216,0.74285,70400000.0
2008-08-15 13:40:00,0.74279,0.74286,0.74214,0.74237,91200000.0
2008-08-15 13:45:00,0.74256,0.74262,0.74226,0.74227,137400000.0
2008-08-15 13:50:00,0.74251,0.74313,0.74251,0.74303,113400000.0
2008-08-15 13:55:00,0.74296,0.74351,0.74296,0.74345,70800000.0
2008-08-15 14:00:00,0.74337,0.74365,0.74303,0.74315,138400000.0
2008-08-15 14:05:00,0.74344,0.74464,0.74344,0.74429,92800000.0
2008-08-15 14:10:00,0.74452,0.74585,0.74433,0.74585,102800000.0
2008-08-15 14:15:00,0.74573,0.74573,0.74464,0.74498,78800000.0
2008-08-15 14:20:00,0.74502,0.74522,0.74327,0.74327,125800000.0
2008-08-15 14:25:00,0.74333,0.74406,0.74327,0.74397,206400000.0
2008-08-15 14:30:00,0.74367,0.74458,0.74343,0.74458,140200000.0
2008-08-15 14:35:00,0.74454,0.74551,0.74437,0.74522,144400000.0
2008-08-15 14:40:00,0.7453,0.74553,0.74476,0.74476,181200000.0
2008-08-15 14:45:00,0.7447,0.745,0.74402,0.7443,105600000.0
2008-08-15 14:50:00,0.74427,0.74524,0.74427,0.74475,125200000.0
2008-08-15 14:55:00,0.74479,0.74479,0.74338,0.74338,87400000.0
2008-08-15 15:00:00,0.7436,0.7438,0.74312,0.74367,109200000.0
2008-08-15 15:05:00,0.74361,0.74431,0.7435,0.74426,121600000.0
2008-08-15 15:10:00,0.74407,0.74444,0.74366,0.74444,197800000.0
2008-08-15 15:15:00,0.74433,0.74444,0.74417,0.74424,88000000.0
2008-08-15 15:20:00,0.74419,0.74424,0.74267,0.74292,152800000.0
2008-08-15 15:25:00,0.74297,0.74325,0.74174,0.7428,177000000.0
2008-08-15 15:30:00,0.74173,0.74323,0.74123,0.74283,252200000.0
2008-08-15 15:35:00,0.74278,0.7431,0.74269,0.74285,200400000.0
2008-08-15 15:40:00,0.74284,0.74318,0.74253,0.74296,183400000.0
2008-08-15 15:45:00,0.743,0.74332,0.74294,0.74317,137400000.0
2008-08-15 15:50:00,0.74292,0.74292,0.74236,0.74249,129000000.0
2008-08-15 15:55:00,0.74224,0.74229,0.74166,0.74187,134400000.0
2008-08-15 16:00:00,0.74205,0.74321,0.74201,0.74291,214800000.0
2008-08-15 16:05:00,0.74278,0.7433,0.74266,0.7433,189600000.0
2008-08-15 16:10:00,0.74321,0.74398,0.74321,0.74377,142400000.0
2008-08-15 16:15:00,0.74379,0.74424,0.74364,0.74424,168000000.0
2008-08-15 16:20:00,0.74443,0.74467,0.74424,0.74457,193400000.0
2008-08-15 16:25:00,0.74468,0.74585,0.74468,0.74569,128400000.0
2008-08-15 16:30:00,0.74548,0.74596,0.74548,0.74582,248400000.0
2008-08-15 16:35:00,0.74579,0.74579,0.74494,0.74506,302800000.0
2008-08-15 16:40:00,0.74514,0.74522,0.74491,0.74515,228600000.0
2008-08-15 16:45:00,0.74507,0.74566,0.74499,0.7454,306400000.0
2008-08-15 16:50:00,0.74558,0.74643,0.74558,0.74641,199200000.0
2008-08-15 16:55:00,0.74659,0.74695,0.74616,0.74616,251600000.0
2008-08-15 17:00:00,0.74615,0.74685,0.74615,0.7465,303400000.0
2008-08-15 17:05:00,0.74638,0.7464,0.74594,0.74607,219200000.0
2008-08-15 17:10:00,0.74596,0.74617,0.74524,0.74524,179000000.0
2008-08-15 17:15:00,0.74509,0.74525,0.74487,0.74487,170200000.0
2008-08-15 17:20:00,0.74489,0.74519,0.74459,0.74514,94400000.0
2008-08-15 17:25:00,0.74515,0.74527,0.74489,0.74527,169000000.0
2008-08-15 17:30:00,0.7452,0.74585,0.7451,0.74555,275600000.0
2008-08-15 17:35:00,0.74545,0.74668,0.74545,0.74668,272200000.0
2008-08-15 17:40:00,0.74678,0.74704,0.7463,0.74634,174400000.0
2008-08-15 17:45:00,0.74646,0.74736,0.74646,0.74667,266000000.0
2008-08-15 17:50:00,0.74679,0.74744,0.74677,0.74744,201600000.0
2008-08-15 17:55:00,0.74759,0.74852,0.74746,0.74801,286600000.0
2008-08-15 18:00:00,0.74802,0.74834,0.74753,0.74827,251000000.0
2008-08-15 18:05:00,0.74824,0.74915,0.7482,0.7491,328200000.0
2008-08-15 18:10:00,0.74931,0.75063,0.74931,0.75019,102600000.0
2008-08-15 18:15:00,0.75042,0.75056,0.74955,0.74966,297200000.0
2008-08-15 18:20:00,0.74968,0.74968,0.74893,0.74935,282000000.0
2008-08-15 18:25:00,0.74945,0.74945,0.74913,0.74914,128000000.0
2008-08-15 18:30:00,0.74909,0.74909,0.74836,0.74851,132800000.0
2008-08-15 18:35:00,0.74857,0.74899,0.74825,0.74889,94400000.0
2008-08-15 18:40:00,0.74884,0.74925,0.74857,0.74924,135400000.0
2008-08-15 18:45:00,0.749,0.74923,0.74861,0.74917,119600000.0
2008-08-15 18:50:00,0.74915,0.74925,0.74884,0.74903,119600000.0
2008-08-15 18:55:00,0.74894,0.74926,0.74878,0.74903,125800000.0
2008-08-15 19:00:00,0.74884,0.74884,0.74829,0.74835,84800000.0
2008-08-15 19:05:00,0.74834,0.74842,0.74815,0.7482,170000000.0
2008-08-15 19:10:00,0.7483,0.7483,0.74775,0.74791,100800000.0
2008-08-15 19:15:00,0.74785,0.74804,0.7478,0.74802,70800000.0
2008-08-15 19:20:00,0.74804,0.74856,0.74792,0.74798,102400000.0
2008-08-15 19:25:00,0.74752,0.74804,0.74748,0.74757,71400000.0
2008-08-15 19:30:00,0.7476,0.7477,0.74735,0.74768,60800000.0
2008-08-15 19:35:00,0.74765,0.74783,0.74757,0.74757,66000000.0
2008-08-15 19:40:00,0.7462,0.74769,0.7462,0.7476,59200000.0
2008-08-15 19:45:00,0.74757,0.74786,0.74754,0.74783,67200000.0
2008-08-15 19:50:00,0.7476,0.74781,0.7476,0.74773,69200000.0
2008-08-15 19:55:00,0.74774,0.74795,0.74743,0.74785,62400000.0
2008-08-15 20:00:00,0.74785,0.74791,0.74748,0.74753,67600000.0
2008-08-15 20:05:00,0.74763,0.74786,0.74725,0.74737,57000000.0
2008-08-15 20:10:00,0.74741,0.74747,0.74674,0.74674,62400000.0
2008-08-15 20:15:00,0.74694,0.7476,0.74694,0.7476,69600000.0
2008-08-15 20:20:00,0.74768,0.74794,0.74671,0.74777,57000000.0
2008-08-15 20:25:00,0.74767,0.74828,0.74766,0.74791,62400000.0
2008-08-15 20:30:00,0.74795,0.74811,0.74748,0.74748,67600000.0
2008-08-15 20:35:00,0.74744,0.74744,0.74717,0.74739,64000000.0
2008-08-15 20:40:00,0.7475,0.74855,0.7475,0.74855,59000000.0
2008-08-15 20:45:00,0.74856,0.74861,0.74817,0.74849,62800000.0
2008-08-15 20:50:00,0.74834,0.74853,0.74826,0.74853,57600000.0
2008-08-15 20:55:00,0.7485,0.74889,0.74795,0.74819,72000000.0
2008-08-15 21:00:00,0.74777,0.74777,0.74723,0.74769,74000000.0
2008-08-15 21:05:00,0.74774,0.74779,0.74728,0.74728,65600000.0
2008-08-15 21:10:00,0.74766,0.74776,0.74732,0.7477,75200000.0
2008-08-15 21:15:00,0.74768,0.74797,0.74757,0.74771,63600000.0
2008-08-15 21:20:00,0.74765,0.74775,0.7465,0.74759,62400000.0
2008-08-15 21:25:00,0.74766,0.74789,0.74702,0.74785,64400000.0
2008-08-15 21:30:00,0.74795,0.74813,0.74762,0.74806,50600000.0
2008-08-15 21:35:00,0.74797,0.74824,0.74773,0.74791,55400000.0
2008-08-15 21:40:00,0.74826,0.74826,0.74735,0.74736,68800000.0
2008-08-15 21:45:00,0.74707,0.74739,0.74707,0.74715,59600000.0
2008-08-15 21:50:00,0.74728,0.74735,0.74613,0.74662,69600000.0
2008-08-15 21:55:00,0.74687,0.74701,0.74592,0.74695,68200000.0
2008-08-15 22:00:00,0.74683,0.74737,0.7466,0.74737,68800000.0
2008-08-15 22:05:00,0.74742,0.74758,0.74703,0.74716,60800000.0
2008-08-15 22:10:00,0.74711,0.74808,0.74615,0.74808,78400000.0
2008-08-15 22:15:00,0.74812,0.74882,0.74794,0.7487,65600000.0
2008-08-15 22:20:00,0.74875,0.74911,0.74839,0.74839,57600000.0
2008-08-15 22:25:00,0.74846,0.74859,0.74816,0.74827,76800000.0
2008-08-15 22:30:00,0.74828,0.74828,0.74724,0.74778,64000000.0
2008-08-15 22:35:00,0.74784,0.74805,0.74776,0.74801,54400000.0
2008-08-15 22:40:00,0.74791,0.74819,0.74766,0.74766,44800000.0
2008-08-15 22:45:00,0.74763,0.74817,0.74763,0.74788,59200000.0
2008-08-15 22:50:00,0.74766,0.74775,0.747,0.74702,62400000.0
2008-08-15 22:55:00,0.74774,0.74787,0.74699,0.74705,57600000.0
2008-08-17 23:00:00,0.74675,0.74745,0.74673,0.74686,56400000.0
2008-08-17 23:05:00,0.74682,0.7472,0.74647,0.74718,53200000.0
2008-08-17 23:10:00,0.74639,0.74698,0.74627,0.74697,44800000.0
2008-08-17 23:15:00,0.74729,0.74729,0.74645,0.74645,50000000.0
2008-08-17 23:20:00,0.74648,0.74685,0.74638,0.74647,73600000.0
2008-08-17 23:25:00,0.74638,0.74647,0.7455,0.74592,38400000.0
2008-08-17 23:30:00,0.74595,0.74623,0.74586,0.746,84800000.0
2008-08-17 23:35:00,0.74603,0.74643,0.74585,0.74626,61200000.0
2008-08-17 23:40:00,0.74636,0.74644,0.74618,0.74621,44800000.0
2008-08-17 23:45:00,0.74609,0.7466,0.74515,0.74623,53200000.0
2008-08-17 23:50:00,0.74657,0.74658,0.74606,0.74611,68800000.0
2008-08-17 23:55:00,0.74601,0.74641,0.74601,0.74636,46400000.0
2008-08-18 00:00:00,0.74622,0.74655,0.74591,0.7463,53800000.0
2008-08-18 00:05:00,0.74616,0.74679,0.74598,0.74657,64000000.0
2008-08-18 00:10:00,0.74669,0.74669,0.74605,0.7461,62400000.0
2008-08-18 00:15:00,0.74619,0.74619,0.7453,0.74586,62400000.0
2008-08-18 00:20:00,0.74565,0.74714,0.74565,0.74706,57600000.0
2008-08-18 00:25:00,0.74692,0.74696,0.74623,0.74692,60200000.0
2008-08-18 00:30:00,0.74677,0.7471,0.74666,0.7469,55800000.0
2008-08-18 00:35:00,0.74688,0.74693,0.74655,0.74655,56400000.0
2008-08-18 00:40:00,0.74636,0.74683,0.74611,0.74619,56000000.0
2008-08-18 00:45:00,0.74572,0.74588,0.74506,0.74541,72000000.0
2008-08-18 00:50:00,0.74549,0.74579,0.74532,0.74577,58000000.0
2008-08-18 00:55:00,0.74578,0.74579,0.7452,0.74551,59200000.0
2008-08-18 01:00:00,0.74521,0.74554,0.74497,0.74518,51200000.0
2008-08-18 01:05:00,0.74519,0.74534,0.7448,0.74509,60800000.0
2008-08-18 01:10:00,0.74526,0.7454,0.74395,0.74507,57600000.0
2008-08-18 01:15:00,0.74511,0.74538,0.74494,0.74507,63200000.0
2008-08-18 01:20:00,0.74511,0.74583,0.74475,0.74582,68800000.0
2008-08-18 01:25:00,0.74597,0.74604,0.74572,0.74584,40400000.0
2008-08-18 01:30:00,0.746,0.74642,0.74599,0.74639,61200000.0
2008-08-18 01:35:00,0.74637,0.74647,0.74579,0.74579,35200000.0
2008-08-18 01:40:00,0.74583,0.74617,0.74583,0.74605,54400000.0
2008-08-18 01:45:00,0.74574,0.7468,0.74574,0.7466,64000000.0
2008-08-18 01:50:00,0.74638,0.74686,0.74634,0.74643,59200000.0
2008-08-18 01:55:00,0.74624,0.74624,0.74591,0.74613,75200000.0
2008-08-18 02:00:00,0.74614,0.74637,0.74586,0.74631,75600000.0
2008-08-18 02:05:00,0.7464,0.74641,0.74595,0.74615,59200000.0
2008-08-18 02:10:00,0.74624,0.74685,0.74596,0.74685,64000000.0
2008-08-18 02:15:00,0.7468,0.74823,0.74676,0.74813,54400000.0
2008-08-18 02:20:00,0.74788,0.74841,0.74788,0.74796,59600000.0
2008-08-18 02:25:00,0.74778,0.748,0.74759,0.748,61600000.0
2008-08-18 02:30:00,0.74803,0.75012,0.74803,0.7501,52800000.0
2008-08-18 02:35:00,0.75008,0.75017,0.74961,0.74961,68800000.0
2008-08-18 02:40:00,0.74968,0.74988,0.74934,0.74963,62400000.0
2008-08-18 02:45:00,0.74978,0.75016,0.74892,0.75009,57600000.0
2008-08-18 02:50:00,0.75001,0.75034,0.74959,0.74967,60200000.0
2008-08-18 02:55:00,0.7498,0.7498,0.74892,0.74968,62400000.0
2008-08-18 03:00:00,0.74973,0.74973,0.7487,0.74879,59200000.0
2008-08-18 03:05:00,0.74882,0.74893,0.74839,0.74866,56800000.0
2008-08-18 03:10:00,0.74887,0.74887,0.7478,0.74829,71400000.0
2008-08-18 03:15:00,0.74804,0.74849,0.74801,0.74849,60800000.0
2008-08-18 03:20:00,0.74855,0.74915,0.7478,0.74898,73600000.0
2008-08-18 03:25:00,0.74885,0.74885,0.74836,0.74857,51200000.0
2008-08-18 03:30:00,0.74851,0.74856,0.74829,0.74843,56000000.0
2008-08-18 03:35:00,0.74855,0.74901,0.74848,0.74855,58000000.0
2008-08-18 03:40:00,0.74904,0.74986,0.74902,0.74961,63200000.0
2008-08-18 03:45:00,0.74945,0.74945,0.74906,0.74906,57600000.0
2008-08-18 03:50:00,0.74897,0.74905,0.74828,0.74857,64000000.0
2008-08-18 03:55:00,0.74877,0.74885,0.74832,0.74873,44800000.0
2008-08-18 04:00:00,0.74877,0.74886,0.74832,0.7487,58600000.0
2008-08-18 04:05:00,0.74884,0.74884,0.74793,0.74822,56400000.0
2008-08-18 04:10:00,0.74889,0.74889,0.74741,0.74843,54400000.0
2008-08-18 04:15:00,0.7481,0.74859,0.74803,0.74859,60800000.0
2008-08-18 04:20:00,0.74862,0.74874,0.74833,0.74867,60800000.0
2008-08-18 04:25:00,0.74905,0.74923,0.74843,0.74855,64800000.0
2008-08-18 04:30:00,0.74864,0.74909,0.74818,0.74903,65600000.0
2008-08-18 04:35:00,0.74882,0.74911,0.74852,0.7486,73600000.0
2008-08-18 04:40:00,0.74903,0.74949,0.74875,0.74949,46400000.0
2008-08-18 04:45:00,0.74838,0.74888,0.7483,0.74886,59200000.0
2008-08-18 04:50:00,0.74897,0.749,0.74837,0.74851,65400000.0
2008-08-18 04:55:00,0.74875,0.7488,0.74858,0.74864,54400000.0
2008-08-18 05:00:00,0.74859,0.74884,0.74821,0.74884,58000000.0
2008-08-18 05:05:00,0.74887,0.749,0.74831,0.74878,62400000.0
2008-08-18 05:10:00,0.74858,0.74907,0.74837,0.7489,59200000.0
2008-08-18 05:15:00,0.74889,0.74945,0.74888,0.74942,44800000.0
2008-08-18 05:20:00,0.74922,0.74943,0.74903,0.74928,54800000.0
2008-08-18 05:25:00,0.74909,0.74965,0.74884,0.7496,63400000.0
2008-08-18 05:30:00,0.7495,0.74961,0.7487,0.74904,76800000.0
2008-08-18 05:35:00,0.74902,0.74936,0.74876,0.74935,57600000.0
2008-08-18 05:40:00,0.74931,0.74955,0.74931,0.74954,65600000.0
2008-08-18 05:45:00,0.74948,0.74979,0.74863,0.74951,78600000.0
2008-08-18 05:50:00,0.74985,0.74985,0.74946,0.7496,60800000.0
2008-08-18 05:55:00,0.7494,0.74973,0.74935,0.7497,59200000.0
2008-08-18 06:00:00,0.74973,0.75022,0.74871,0.75022,71200000.0
2008-08-18 06:05:00,0.74946,0.74978,0.74829,0.74942,69200000.0
2008-08-18 06:10:00,0.7495,0.74983,0.74913,0.74913,59200000.0
2008-08-18 06:15:00,0.74937,0.74945,0.74906,0.74935,68800000.0
2008-08-18 06:20:00,0.7493,0.74961,0.7493,0.74945,44800000.0
2008-08-18 06:25:00,0.74932,0.75006,0.74892,0.74907,38400000.0
2008-08-18 06:30:00,0.74936,0.74945,0.7489,0.74895,51200000.0
2008-08-18 06:35:00,0.74908,0.74943,0.74833,0.74912,62400000.0
2008-08-18 06:40:00,0.74919,0.74919,0.74863,0.74874,62400000.0
2008-08-18 06:45:00,0.74858,0.74907,0.74853,0.74874,75600000.0
2008-08-18 06:50:00,0.74877,0.74914,0.7485,0.74913,66000000.0
2008-08-18 06:55:00,0.74888,0.74914,0.74837,0.74914,73600000.0
2008-08-18 07:00:00,0.74917,0.74923,0.74889,0.7489,61800000.0
2008-08-18 07:05:00,0.74902,0.74912,0.74874,0.74885,58000000.0
2008-08-18 07:10:00,0.74906,0.74915,0.74862,0.74866,62400000.0
2008-08-18 07:15:00,0.74865,0.74871,0.74847,0.74853,59200000.0
2008-08-18 07:20:00,0.74871,0.74875,0.74852,0.74875,63200000.0
2008-08-18 07:25:00,0.74885,0.74885,0.74837,0.7486,67200000.0
2008-08-18 07:30:00,0.74853,0.74876,0.7481,0.74837,59200000.0
2008-08-18 07:35:00,0.74878,0.74878,0.74751,0.74855,57600000.0
2008-08-18 07:40:00,0.74842,0.74867,0.74825,0.7483,68800000.0
2008-08-18 07:45:00,0.74867,0.74894,0.74857,0.74868,62200000.0
2008-08-18 07:50:00,0.74872,0.74902,0.7486,0.74877,58000000.0
2008-08-18 07:55:00,0.7488,0.74914,0.74866,0.74885,67200000.0
2008-08-18 08:00:00,0.74908,0.74919,0.7484,0.74867,62400000.0
2008-08-18 08:05:00,0.74896,0.74918,0.74888,0.74903,68800000.0
2008-08-18 08:10:00,0.74908,0.74937,0.7488,0.74904,67200000.0
2008-08-18 08:15:00,0.74932,0.75005,0.7486,0.7486,59200000.0
2008-08-18 08:20:00,0.74949,0.74957,0.74914,0.74945,66000000.0
2008-08-18 08:25:00,0.74928,0.74957,0.74903,0.74903,60800000.0
2008-08-18 08:30:00,0.74883,0.74908,0.7488,0.74887,72000000.0
2008-08-18 08:35:00,0.7489,0.74903,0.74864,0.74903,102400000.0
2008-08-18 08:40:00,0.74895,0.74964,0.7488,0.74964,70800000.0
2008-08-18 08:45:00,0.74999,0.75173,0.74999,0.75137,100800000.0
2008-08-18 08:50:00,0.75101,0.75101,0.75023,0.75023,169000000.0
2008-08-18 08:55:00,0.75037,0.75051,0.74991,0.7505,85200000.0
2008-08-18 09:00:00,0.75058,0.75074,0.75022,0.75022,127600000.0
2008-08-18 09:05:00,0.74995,0.75041,0.74956,0.74962,120400000.0
2008-08-18 09:10:00,0.74966,0.74973,0.74905,0.74934,119400000.0
2008-08-18 09:15:00,0.74931,0.75006,0.74928,0.75,136400000.0
2008-08-18 09:20:00,0.75031,0.75054,0.75008,0.7502,94200000.0
2008-08-18 09:25:00,0.75017,0.75028,0.74989,0.75017,132200000.0
2008-08-18 09:30:00,0.75029,0.75076,0.75029,0.75074,128400000.0
2008-08-18 09:35:00,0.75061,0.75096,0.75051,0.75069,282600000.0
2008-08-18 09:40:00,0.75071,0.75107,0.7506,0.75089,298800000.0
2008-08-18 09:45:00,0.75096,0.75097,0.75021,0.75024,102600000.0
2008-08-18 09:50:00,0.75004,0.75016,0.74977,0.74984,328800000.0
2008-08-18 09:55:00,0.74983,0.75079,0.74979,0.75076,252800000.0
2008-08-18 10:00:00,0.7508,0.75126,0.75059,0.75059,286200000.0
2008-08-18 10:05:00,0.75041,0.75054,0.74966,0.75054,202000000.0
2008-08-18 10:10:00,0.75046,0.75055,0.75032,0.75034,266000000.0
2008-08-18 10:15:00,0.75045,0.75045,0.7499,0.75018,174400000.0
2008-08-18 10:20:00,0.75016,0.75028,0.74993,0.75022,269000000.0
2008-08-18 10:25:00,0.75023,0.75067,0.75022,0.75039,274000000.0
2008-08-18 10:30:00,0.75032,0.75032,0.74967,0.75017,169400000.0
2008-08-18 10:35:00,0.7503,0.75082,0.7501,0.75012,94400000.0
2008-08-18 10:40:00,0.75006,0.75064,0.75006,0.75062,169600000.0
2008-08-18 10:45:00,0.75069,0.75186,0.75069,0.75166,179200000.0
2008-08-18 10:50:00,0.75165,0.75205,0.7515,0.75205,219800000.0
2008-08-18 10:55:00,0.75205,0.75238,0.75179,0.75238,304800000.0
2008-08-18 11:00:00,0.75227,0.75241,0.75214,0.75224,250000000.0
2008-08-18 11:05:00,0.75225,0.75253,0.75221,0.75226,198800000.0
2008-08-18 11:10:00,0.75225,0.75242,0.7522,0.75227,305400000.0
2008-08-18 11:15:00,0.7522,0.75239,0.75165,0.75181,228200000.0
2008-08-18 11:20:00,0.75171,0.75276,0.75171,0.75276,303400000.0
2008-08-18 11:25:00,0.75274,0.75294,0.75269,0.75272,247600000.0
2008-08-18 11:30:00,0.75274,0.75397,0.75274,0.75397,129600000.0
2008-08-18 11:35:00,0.75391,0.75464,0.75341,0.75453,194200000.0
2008-08-18 11:40:00,0.75471,0.75476,0.75362,0.75362,168400000.0
2008-08-18 11:45:00,0.75355,0.75443,0.75355,0.75414,142800000.0
2008-08-18 11:50:00,0.75424,0.75432,0.75387,0.75431,189200000.0
2008-08-18 11:55:00,0.75429,0.75552,0.75421,0.75552,214800000.0
2008-08-18 12:00:00,0.75553,0.75554,0.7551,0.75528,134400000.0
2008-08-18 12:05:00,0.7552,0.75522,0.75475,0.75475,129600000.0
2008-08-18 12:10:00,0.75469,0.75547,0.75465,0.75535,138000000.0
2008-08-18 12:15:00,0.75531,0.75541,0.75484,0.75492,184800000.0
2008-08-18 12:20:00,0.75525,0.75563,0.75525,0.75536,199400000.0
2008-08-18 12:25:00,0.75532,0.75565,0.75402,0.75433,252600000.0
2008-08-18 12:30:00,0.75551,0.75573,0.75454,0.75568,178000000.0
2008-08-18 12:35:00,0.75549,0.75554,0.75522,0.75535,152000000.0
2008-08-18 12:40:00,0.75531,0.75538,0.75511,0.75527,87400000.0
2008-08-18 12:45:00,0.75526,0.75552,0.75521,0.75527,198800000.0
2008-08-18 12:50:00,0.75538,0.75541,0.75506,0.75506,112400000.0
2008-08-18 12:55:00,0.75503,0.75536,0.75496,0.75532,107600000.0
2008-08-18 13:00:00,0.75515,0.75515,0.75387,0.7541,88400000.0
2008-08-18 13:05:00,0.75411,0.75437,0.7541,0.7543,124600000.0
2008-08-18 13:10:00,0.75437,0.75467,0.75433,0.75467,106000000.0
2008-08-18 13:15:00,0.75423,0.75472,0.75419,0.75464,181200000.0
2008-08-18 13:20:00,0.75456,0.75476,0.75425,0.75472,143800000.0
2008-08-18 13:25:00,0.75482,0.75502,0.75442,0.75453,140800000.0
2008-08-18 13:30:00,0.75445,0.75514,0.75445,0.75506,206400000.0
2008-08-18 13:35:00,0.75526,0.75553,0.75468,0.75473,126800000.0
2008-08-18 13:40:00,0.75476,0.75479,0.75415,0.75423,78200000.0
2008-08-18 13:45:00,0.75457,0.75479,0.75424,0.75426,101800000.0
2008-08-18 13:50:00,0.75462,0.75485,0.7545,0.75474,93200000.0
2008-08-18 13:55:00,0.75474,0.7555,0.75455,0.75548,139200000.0
2008-08-18 14:00:00,0.75558,0.75566,0.75471,0.75515,70400000.0
2008-08-18 14:05:00,0.75529,0.7556,0.75516,0.75536,113000000.0
2008-08-18 14:10:00,0.75529,0.7553,0.75448,0.75504,138000000.0
2008-08-18 14:15:00,0.7549,0.75507,0.75433,0.75463,90600000.0
2008-08-18 14:20:00,0.75465,0.75559,0.7546,0.75557,69800000.0
2008-08-18 14:25:00,0.75552,0.75591,0.75509,0.75514,72000000.0
2008-08-18 14:30:00,0.75523,0.75563,0.75496,0.75526,64000000.0
2008-08-18 14:35:00,0.75521,0.75534,0.75503,0.75534,62400000.0
2008-08-18 14:40:00,0.75534,0.75541,0.75498,0.75521,78400000.0
2008-08-18 14:45:00,0.7551,0.7551,0.75456,0.75483,59200000.0
2008-08-18 14:50:00,0.75482,0.75554,0.75474,0.75546,72000000.0
2008-08-18 14:55:00,0.75559,0.75582,0.75536,0.7557,60200000.0
2008-08-18 15:00:00,0.7557,0.75599,0.75567,0.75573,70400000.0
2008-08-18 15:05:00,0.75575,0.75594,0.7554,0.75557,70400000.0
2008-08-18 15:10:00,0.75543,0.7558,0.75539,0.75568,67200000.0
2008-08-18 15:15:00,0.75571,0.75581,0.75527,0.75545,72400000.0
2008-08-18 15:20:00,0.7556,0.75592,0.75507,0.75513,69600000.0
2008-08-18 15:25:00,0.75517,0.75535,0.75494,0.7553,62400000.0
2008-08-18 15:30:00,0.75521,0.7569,0.7544,0.7569,62400000.0
2008-08-18 15:35:00,0.75705,0.75705,0.75545,0.7563,72000000.0
2008-08-18 15:40:00,0.75621,0.75656,0.75621,0.75624,81400000.0
2008-08-18 15:45:00,0.75617,0.75662,0.75617,0.75631,76800000.0
2008-08-18 15:50:00,0.75629,0.75644,0.75613,0.75613,65600000.0
2008-08-18 15:55:00,0.75614,0.75614,0.75468,0.75564,75200000.0
2008-08-18 16:00:00,0.75557,0.75621,0.75544,0.7561,59200000.0
2008-08-18 16:05:00,0.75611,0.75675,0.75548,0.75582,70400000.0
2008-08-18 16:10:00,0.75563,0.75566,0.7551,0.7554,68000000.0
2008-08-18 16:15:00,0.75531,0.75531,0.75447,0.75447,65600000.0
2008-08-18 16:20:00,0.7545,0.75494,0.75438,0.75454,67200000.0
2008-08-18 16:25:00,0.75446,0.75498,0.75443,0.75498,75200000.0
2008-08-18 16:30:00,0.75483,0.75498,0.75426,0.75454,56400000.0
2008-08-18 16:35:00,0.75456,0.75482,0.75429,0.75429,62400000.0
2008-08-18 16:40:00,0.75423,0.75423,0.7535,0.75385,62400000.0
2008-08-18 16:45:00,0.75383,0.75448,0.75377,0.75439,72000000.0
2008-08-18 16:50:00,0.7542,0.75431,0.75382,0.75409,64400000.0
2008-08-18 16:55:00,0.75421,0.75492,0.75421,0.75489,66400000.0
2008-08-18 17:00:00,0.75494,0.75498,0.75414,0.75469,70400000.0
2008-08-18 17:05:00,0.75486,0.75516,0.75472,0.75499,60200000.0
2008-08-18 17:10:00,0.75482,0.75482,0.75412,0.75467,68800000.0
2008-08-18 17:15:00,0.75472,0.75472,0.75411,0.75445,73600000.0
2008-08-18 17:20:00,0.75465,0.75495,0.75455,0.75494,62400000.0
2008-08-18 17:25:00,0.75494,0.75494,0.75421,0.75458,66600000.0
2008-08-18 17:30:00,0.75452,0.75513,0.75452,0.75508,65600000.0
2008-08-18 17:35:00,0.75506,0.75555,0.75504,0.75513,66600000.0
2008-08-18 17:40:00,0.75512,0.75512,0.75431,0.75502,68600000.0
2008-08-18 17:45:00,0.75492,0.75492,0.75458,0.7549,68800000.0
2008-08-18 17:50:00,0.75482,0.75543,0.75482,0.75531,68800000.0
2008-08-18 17:55:00,0.75535,0.75557,0.75508,0.75521,72000000.0
2008-08-18 18:00:00,0.75515,0.75567,0.75487,0.75538,67200000.0
2008-08-18 18:05:00,0.75526,0.75539,0.75485,0.75495,59200000.0
2008-08-18 18:10:00,0.75499,0.75547,0.75479,0.75495,66000000.0
2008-08-18 18:15:00,0.75494,0.75523,0.75483,0.75523,75200000.0
2008-08-18 18:20:00,0.75532,0.75594,0.75491,0.75589,62400000.0
2008-08-18 18:25:00,0.75593,0.75663,0.75593,0.75663,65600000.0
2008-08-18 18:30:00,0.75653,0.75664,0.75565,0.75577,65600000.0
2008-08-18 18:35:00,0.75577,0.75624,0.75577,0.75622,60200000.0
2008-08-18 18:40:00,0.75616,0.75649,0.75603,0.75649,68800000.0
2008-08-18 18:45:00,0.75653,0.7569,0.75653,0.75681,59200000.0
2008-08-18 18:50:00,0.75676,0.75687,0.75646,0.75662,73600000.0
2008-08-18 18:55:00,0.7572,0.75729,0.75656,0.75663,91600000.0
2008-08-18 19:00:00,0.75666,0.75689,0.75581,0.75594,70400000.0
2008-08-18 19:05:00,0.75597,0.75608,0.75582,0.75598,59600000.0
2008-08-18 19:10:00,0.75598,0.75631,0.7558,0.75593,70400000.0
2008-08-18 19:15:00,0.7563,0.75632,0.75565,0.75593,68800000.0
2008-08-18 19:20:00,0.75577,0.75585,0.75543,0.75553,70400000.0
2008-08-18 19:25:00,0.7555,0.75566,0.75514,0.75562,56400000.0
2008-08-18 19:30:00,0.75552,0.75556,0.75527,0.75555,60800000.0
2008-08-18 19:35:00,0.75572,0.75608,0.7557,0.75573,68800000.0
2008-08-18 19:40:00,0.75568,0.75628,0.75568,0.75602,78800000.0
2008-08-18 19:45:00,0.75596,0.75668,0.75583,0.75665,64000000.0
2008-08-18 19:50:00,0.7566,0.75721,0.75655,0.7566,67200000.0
2008-08-18 19:55:00,0.75658,0.75667,0.75594,0.75622,70600000.0
2008-08-18 20:00:00,0.75628,0.7568,0.75609,0.75655,65600000.0
2008-08-18 20:05:00,0.7565,0.75674,0.75632,0.7564,62400000.0
2008-08-18 20:10:00,0.75651,0.75698,0.75643,0.75691,60200000.0
2008-08-18 20:15:00,0.75691,0.75733,0.75691,0.75697,46800000.0
2008-08-18 20:20:00,0.75675,0.75691,0.75639,0.75665,57600000.0
2008-08-18 20:25:00,0.75691,0.75703,0.75669,0.75689,52800000.0
2008-08-18 20:30:00,0.75688,0.75688,0.75621,0.7564,56000000.0
2008-08-18 20:35:00,0.75641,0.75708,0.75618,0.75703,50600000.0
2008-08-18 20:40:00,0.75707,0.75707,0.75641,0.75665,45800000.0
2008-08-18 20:45:00,0.75666,0.75666,0.75608,0.75623,52200000.0
2008-08-18 20:50:00,0.75615,0.75632,0.75572,0.75572,48000000.0
2008-08-18 20:55:00,0.75573,0.75625,0.75494,0.75625,57400000.0
2008-08-18 21:00:00,0.75612,0.75621,0.75534,0.75545,71400000.0
2008-08-18 21:05:00,0.75573,0.75591,0.7555,0.75591,52800000.0
2008-08-18 21:10:00,0.75587,0.75587,0.75517,0.75522,57000000.0
2008-08-18 21:15:00,0.75489,0.75535,0.75482,0.75528,58000000.0
2008-08-18 21:20:00,0.75523,0.75523,0.7547,0.75507,57000000.0
2008-08-18 21:25:00,0.75509,0.75513,0.75408,0.7547,50000000.0
2008-08-18 21:30:00,0.75467,0.75473,0.75443,0.75472,38400000.0
2008-08-18 21:35:00,0.75447,0.75483,0.75429,0.75472,51200000.0
2008-08-18 21:40:00,0.75469,0.755,0.75458,0.75475,49600000.0
2008-08-18 21:45:00,0.75484,0.75487,0.7544,0.7544,57600000.0
2008-08-18 21:50:00,0.75441,0.75441,0.75372,0.7539,61200000.0
2008-08-18 21:55:00,0.75393,0.75484,0.75381,0.75484,59200000.0
2008-08-18 22:00:00,0.75474,0.75495,0.7545,0.75487,52800000.0
2008-08-18 22:05:00,0.75474,0.75502,0.75451,0.75501,59200000.0
2008-08-18 22:10:00,0.75501,0.75554,0.75475,0.75483,62400000.0
2008-08-18 22:15:00,0.75477,0.75503,0.75477,0.75485,41600000.0
2008-08-18 22:20:00,0.75485,0.75545,0.75478,0.75509,54800000.0
2008-08-18 22:25:00,0.75519,0.75539,0.75493,0.75531,54400000.0
2008-08-18 22:30:00,0.75529,0.75548,0.75513,0.75541,70400000.0
2008-08-18 22:35:00,0.75525,0.75593,0.75517,0.75563,54400000.0
2008-08-18 22:40:00,0.75563,0.75573,0.75525,0.75533,56000000.0
2008-08-18 22:45:00,0.75543,0.75586,0.75537,0.75562,62400000.0
2008-08-18 22:50:00,0.75554,0.75568,0.75543,0.75548,54400000.0
2008-08-18 22:55:00,0.75547,0.75572,0.7545,0.75531,62400000.0
2008-08-18 23:00:00,0.75524,0.75545,0.75502,0.75542,51200000.0
2008-08-18 23:05:00,0.75527,0.75545,0.75513,0.7554,40000000.0
2008-08-18 23:10:00,0.75555,0.75611,0.7555,0.75585,59200000.0
2008-08-18 23:15:00,0.75616,0.75651,0.75577,0.7565,56400000.0
2008-08-18 23:20:00,0.75652,0.75652,0.75536,0.75648,51200000.0
2008-08-18 23:25:00,0.75631,0.75631,0.75582,0.756,54400000.0
2008-08-18 23:30:00,0.75609,0.75623,0.75592,0.75603,48000000.0
2008-08-18 23:35:00,0.7558,0.75582,0.75552,0.75558,67200000.0
2008-08-18 23:40:00,0.75561,0.75561,0.75519,0.75519,49600000.0
2008-08-18 23:45:00,0.75536,0.75536,0.75456,0.75456,48400000.0
2008-08-18 23:50:00,0.75454,0.75535,0.75452,0.75534,51200000.0
2008-08-18 23:55:00,0.75547,0.75607,0.75491,0.75491,75200000.0
2008-08-19 00:00:00,0.75481,0.75491,0.75456,0.75481,70800000.0
2008-08-19 00:05:00,0.75494,0.75526,0.75487,0.75487,64400000.0
2008-08-19 00:10:00,0.75497,0.755,0.7538,0.75473,56000000.0
2008-08-19 00:15:00,0.75435,0.75545,0.75427,0.75466,46400000.0
2008-08-19 00:20:00,0.75462,0.75472,0.75442,0.75442,57000000.0
2008-08-19 00:25:00,0.75442,0.75463,0.754,0.75445,54400000.0
2008-08-19 00:30:00,0.75424,0.75498,0.75421,0.75469,64000000.0
2008-08-19 00:35:00,0.7547,0.7547,0.75417,0.75445,57600000.0
2008-08-19 00:40:00,0.75433,0.75449,0.75416,0.75432,65600000.0
2008-08-19 00:45:00,0.7546,0.75497,0.7544,0.75462,67200000.0
2008-08-19 00:50:00,0.75481,0.75551,0.75477,0.75521,70200000.0
2008-08-19 00:55:00,0.75511,0.75535,0.75502,0.7552,59200000.0
2008-08-19 01:00:00,0.75515,0.75555,0.75515,0.75541,75200000.0
2008-08-19 01:05:00,0.75545,0.75545,0.75461,0.75461,62400000.0
2008-08-19 01:10:00,0.75501,0.75508,0.75462,0.75492,59200000.0
2008-08-19 01:15:00,0.75494,0.75499,0.75448,0.75495,59200000.0
2008-08-19 01:20:00,0.75513,0.75531,0.755,0.75508,56000000.0
2008-08-19 01:25:00,0.75517,0.75526,0.7549,0.75491,54400000.0
2008-08-19 01:30:00,0.754,0.75542,0.754,0.75521,59200000.0
2008-08-19 01:35:00,0.75496,0.75517,0.75405,0.75514,67000000.0
2008-08-19 01:40:00,0.75518,0.75567,0.75483,0.7556,52800000.0
2008-08-19 01:45:00,0.75477,0.7553,0.75472,0.75514,59200000.0
2008-08-19 01:50:00,0.75509,0.75535,0.75495,0.75507,55400000.0
2008-08-19 01:55:00,0.75512,0.75518,0.75451,0.7548,62800000.0
2008-08-19 02:00:00,0.75486,0.75501,0.75467,0.75484,75200000.0
2008-08-19 02:05:00,0.75474,0.75484,0.75436,0.75472,59200000.0
2008-08-19 02:10:00,0.75468,0.75468,0.75427,0.75449,63400000.0
2008-08-19 02:15:00,0.75432,0.75456,0.75401,0.75401,54400000.0
2008-08-19 02:20:00,0.75349,0.75441,0.75349,0.754,59200000.0
2008-08-19 02:25:00,0.75441,0.75454,0.75371,0.75399,60800000.0
2008-08-19 02:30:00,0.75401,0.75401,0.75303,0.75311,52800000.0
2008-08-19 02:35:00,0.75301,0.75307,0.7527,0.75286,65600000.0
2008-08-19 02:40:00,0.75269,0.75351,0.75248,0.75351,59200000.0
2008-08-19 02:45:00,0.75289,0.753,0.7514,0.75253,67200000.0
2008-08-19 02:50:00,0.75245,0.75261,0.75205,0.75212,60800000.0
2008-08-19 02:55:00,0.75225,0.75243,0.75207,0.75236,62400000.0
2008-08-19 03:00:00,0.75226,0.75234,0.75186,0.75207,59200000.0
2008-08-19 03:05:00,0.75198,0.75198,0.75131,0.75184,57000000.0
2008-08-19 03:10:00,0.75145,0.75207,0.75136,0.75207,70800000.0
2008-08-19 03:15:00,0.75216,0.7522,0.75158,0.75173,60800000.0
2008-08-19 03:20:00,0.75169,0.75179,0.75051,0.75119,73400000.0
2008-08-19 03:25:00,0.75126,0.75152,0.75114,0.75134,55400000.0
2008-08-19 03:30:00,0.75127,0.7514,0.75078,0.7514,56000000.0
2008-08-19 03:35:00,0.75126,0.75168,0.75109,0.75137,52600000.0
2008-08-19 03:40:00,0.75142,0.75267,0.75142,0.75227,62400000.0
2008-08-19 03:45:00,0.75241,0.75241,0.75205,0.75209,68800000.0
2008-08-19 03:50:00,0.75197,0.75234,0.75143,0.7516,70800000.0
2008-08-19 03:55:00,0.7524,0.7524,0.75175,0.75175,54800000.0
2008-08-19 04:00:00,0.75204,0.75209,0.75142,0.75142,59200000.0
2008-08-19 04:05:00,0.7514,0.75168,0.75111,0.75152,68800000.0
2008-08-19 04:10:00,0.75162,0.75218,0.75154,0.75218,57600000.0
2008-08-19 04:15:00,0.75175,0.75181,0.75111,0.75128,74600000.0
2008-08-19 04:20:00,0.75133,0.75188,0.75104,0.75152,60800000.0
2008-08-19 04:25:00,0.75182,0.75195,0.7516,0.75169,82800000.0
2008-08-19 04:30:00,0.75166,0.75203,0.75147,0.75203,65000000.0
2008-08-19 04:35:00,0.75208,0.75217,0.75151,0.752,73600000.0
2008-08-19 04:40:00,0.75174,0.75203,0.75174,0.75187,59200000.0
2008-08-19 04:45:00,0.75178,0.75189,0.75154,0.75168,61800000.0
2008-08-19 04:50:00,0.75169,0.75176,0.75134,0.75176,65000000.0
2008-08-19 04:55:00,0.75175,0.75185,0.75149,0.75176,56000000.0
2008-08-19 05:00:00,0.75184,0.75189,0.75148,0.75148,46400000.0
2008-08-19 05:05:00,0.75158,0.75163,0.75115,0.75133,62400000.0
2008-08-19 05:10:00,0.75158,0.75162,0.75113,0.75126,50600000.0
2008-08-19 05:15:00,0.75093,0.75158,0.75093,0.75132,51200000.0
2008-08-19 05:20:00,0.75097,0.75143,0.75095,0.75143,22400000.0
2008-08-19 05:25:00,0.75149,0.75174,0.75113,0.75174,48000000.0
2008-08-19 05:30:00,0.75173,0.75226,0.75173,0.75212,76800000.0
2008-08-19 05:35:00,0.7521,0.75234,0.75207,0.75234,58000000.0
2008-08-19 05:40:00,0.7519,0.75262,0.75173,0.75259,65600000.0
2008-08-19 05:45:00,0.75203,0.75273,0.75152,0.75248,78400000.0
2008-08-19 05:50:00,0.7526,0.75271,0.7524,0.75246,61200000.0
2008-08-19 05:55:00,0.75247,0.75252,0.75145,0.75211,76800000.0
2008-08-19 06:00:00,0.75215,0.75231,0.75115,0.7522,59200000.0
2008-08-19 06:05:00,0.7519,0.75277,0.75161,0.75274,69200000.0
2008-08-19 06:10:00,0.7528,0.753,0.75243,0.75243,58600000.0
2008-08-19 06:15:00,0.75272,0.75285,0.75257,0.75276,69200000.0
2008-08-19 06:20:00,0.75272,0.75318,0.75272,0.75316,62400000.0
2008-08-19 06:25:00,0.75312,0.7532,0.75296,0.7531,61600000.0
2008-08-19 06:30:00,0.75297,0.75329,0.75285,0.75312,67600000.0
2008-08-19 06:35:00,0.75317,0.75319,0.75182,0.75301,62400000.0
2008-08-19 06:40:00,0.75313,0.75327,0.75276,0.75315,62400000.0
2008-08-19 06:45:00,0.75315,0.75315,0.75255,0.75285,74600000.0
2008-08-19 06:50:00,0.75334,0.75334,0.75252,0.75269,66000000.0
2008-08-19 06:55:00,0.75244,0.7532,0.7524,0.75286,73600000.0
2008-08-19 07:00:00,0.75297,0.75303,0.75257,0.75273,74000000.0
2008-08-19 07:05:00,0.75289,0.75322,0.75273,0.75292,57600000.0
2008-08-19 07:10:00,0.7527,0.75325,0.7527,0.75293,62400000.0
2008-08-19 07:15:00,0.75288,0.75288,0.75211,0.75253,59200000.0
2008-08-19 07:20:00,0.75258,0.75277,0.75219,0.75254,64000000.0
2008-08-19 07:25:00,0.75278,0.75293,0.75267,0.7528,67200000.0
2008-08-19 07:30:00,0.75264,0.75285,0.75216,0.75224,69800000.0
2008-08-19 07:35:00,0.75221,0.75255,0.75131,0.75229,56000000.0
2008-08-19 07:40:00,0.7523,0.75314,0.75177,0.75268,62400000.0
2008-08-19 07:45:00,0.75272,0.75291,0.75244,0.75276,62400000.0
2008-08-19 07:50:00,0.7528,0.75332,0.75266,0.75307,58000000.0
2008-08-19 07:55:00,0.75279,0.75321,0.75254,0.75321,67200000.0
2008-08-19 08:00:00,0.75314,0.75323,0.75204,0.75204,62400000.0
2008-08-19 08:05:00,0.75219,0.75255,0.75218,0.75225,68200000.0
2008-08-19 08:10:00,0.75228,0.75228,0.7513,0.7513,60800000.0
2008-08-19 08:15:00,0.75148,0.75157,0.7504,0.7504,59200000.0
2008-08-19 08:20:00,0.75141,0.75151,0.75034,0.75043,65000000.0
2008-08-19 08:25:00,0.75037,0.75082,0.75037,0.75064,70400000.0
2008-08-19 08:30:00,0.75053,0.7514,0.75048,0.75138,72000000.0
2008-08-19 08:35:00,0.75148,0.75171,0.75108,0.75121,102400000.0
2008-08-19 08:40:00,0.75103,0.75178,0.75103,0.75172,64000000.0
2008-08-19 08:45:00,0.75168,0.75175,0.75157,0.75171,100800000.0
2008-08-19 08:50:00,0.75165,0.75199,0.75124,0.75174,169600000.0
2008-08-19 08:55:00,0.75163,0.75213,0.75159,0.75213,84800000.0
2008-08-19 09:00:00,0.75216,0.75254,0.75187,0.75199,126400000.0
2008-08-19 09:05:00,0.75203,0.75208,0.75146,0.75173,119400000.0
2008-08-19 09:10:00,0.75173,0.75181,0.75103,0.75147,119400000.0
2008-08-19 09:15:00,0.75148,0.7518,0.75131,0.75168,135200000.0
2008-08-19 09:20:00,0.75179,0.75183,0.75136,0.75158,94400000.0
2008-08-19 09:25:00,0.75145,0.75165,0.7509,0.75098,131600000.0
2008-08-19 09:30:00,0.75091,0.75204,0.75074,0.75185,128400000.0
2008-08-19 09:35:00,0.7517,0.75225,0.75163,0.75177,284000000.0
2008-08-19 09:40:00,0.75196,0.75196,0.75135,0.75158,296800000.0
2008-08-19 09:45:00,0.75153,0.75184,0.75153,0.75161,102400000.0
2008-08-19 09:50:00,0.75155,0.75185,0.75151,0.75162,328200000.0
2008-08-19 09:55:00,0.75143,0.75178,0.7514,0.75164,251600000.0
2008-08-19 10:00:00,0.75163,0.75163,0.75113,0.75118,286800000.0
2008-08-19 10:05:00,0.75106,0.75114,0.75081,0.75081,201000000.0
2008-08-19 10:10:00,0.75095,0.75174,0.75092,0.75169,265000000.0
2008-08-19 10:15:00,0.75143,0.75203,0.75143,0.75194,173600000.0
2008-08-19 10:20:00,0.75194,0.75224,0.75183,0.75211,272000000.0
2008-08-19 10:25:00,0.75195,0.7521,0.75174,0.75181,275600000.0
2008-08-19 10:30:00,0.75184,0.75225,0.75159,0.75198,168400000.0
2008-08-19 10:35:00,0.75155,0.75246,0.75144,0.75238,94400000.0
2008-08-19 10:40:00,0.75235,0.75235,0.75175,0.75198,169000000.0
2008-08-19 10:45:00,0.752,0.75203,0.7513,0.7513,177000000.0
2008-08-19 10:50:00,0.75144,0.75177,0.75144,0.75165,220000000.0
2008-08-19 10:55:00,0.75195,0.75206,0.75134,0.7515,269000000.0
2008-08-19 11:00:00,0.75152,0.75191,0.75129,0.75152,251600000.0
2008-08-19 11:05:00,0.75158,0.75174,0.75155,0.7517,197800000.0
2008-08-19 11:10:00,0.75164,0.75213,0.75153,0.75169,306200000.0
2008-08-19 11:15:00,0.75208,0.7524,0.75198,0.75202,226400000.0
2008-08-19 11:20:00,0.75205,0.7523,0.75193,0.75211,303600000.0
2008-08-19 11:25:00,0.7521,0.75224,0.75199,0.75208,248400000.0
2008-08-19 11:30:00,0.75224,0.75235,0.7522,0.75221,129000000.0
2008-08-19 11:35:00,0.7522,0.75343,0.7522,0.75335,193600000.0
2008-08-19 11:40:00,0.75342,0.75399,0.75338,0.75389,168200000.0
2008-08-19 11:45:00,0.75386,0.75427,0.75379,0.7542,142200000.0
2008-08-19 11:50:00,0.75422,0.75422,0.75364,0.75391,189200000.0
2008-08-19 11:55:00,0.75402,0.75437,0.75381,0.75437,161400000.0
2008-08-19 12:00:00,0.75433,0.75451,0.75373,0.75417,134400000.0
2008-08-19 12:05:00,0.75407,0.75415,0.75394,0.75407,128800000.0
2008-08-19 12:10:00,0.75407,0.75425,0.75334,0.75415,137600000.0
2008-08-19 12:15:00,0.75393,0.75441,0.75393,0.7544,185200000.0
2008-08-19 12:20:00,0.7544,0.75442,0.75369,0.7539,199200000.0
2008-08-19 12:25:00,0.75402,0.75477,0.75285,0.75314,253600000.0
2008-08-19 12:30:00,0.75429,0.75511,0.75334,0.75493,177000000.0
2008-08-19 12:35:00,0.75491,0.75491,0.75456,0.75482,151400000.0
2008-08-19 12:40:00,0.75487,0.75541,0.75482,0.75541,88000000.0
2008-08-19 12:45:00,0.75541,0.75542,0.75518,0.7553,198800000.0
2008-08-19 12:50:00,0.75537,0.75618,0.75537,0.75608,122800000.0
2008-08-19 12:55:00,0.75617,0.75621,0.75591,0.7561,108800000.0
2008-08-19 13:00:00,0.75601,0.75601,0.75534,0.75572,87400000.0
2008-08-19 13:05:00,0.7557,0.7557,0.7555,0.75569,124800000.0
2008-08-19 13:10:00,0.75562,0.75583,0.75546,0.75549,105000000.0
2008-08-19 13:15:00,0.75543,0.75565,0.75501,0.75563,181600000.0
2008-08-19 13:20:00,0.75556,0.7556,0.75519,0.75521,143400000.0
2008-08-19 13:25:00,0.75517,0.75542,0.75486,0.75511,140800000.0
2008-08-19 13:30:00,0.7547,0.75597,0.7547,0.7557,205600000.0
2008-08-19 13:35:00,0.75567,0.75588,0.75525,0.75551,124600000.0
2008-08-19 13:40:00,0.75551,0.75551,0.75518,0.75532,78400000.0
2008-08-19 13:45:00,0.75535,0.75582,0.75491,0.75579,102400000.0
2008-08-19 13:50:00,0.75582,0.75582,0.75526,0.75558,92200000.0
2008-08-19 13:55:00,0.75557,0.75576,0.75524,0.75576,139600000.0
2008-08-19 14:00:00,0.75584,0.75635,0.7554,0.75634,70800000.0
2008-08-19 14:05:00,0.75642,0.75643,0.75592,0.75607,113600000.0
2008-08-19 14:10:00,0.756,0.75626,0.75554,0.75554,138000000.0
2008-08-19 14:15:00,0.75578,0.75626,0.75578,0.75616,90600000.0
2008-08-19 14:20:00,0.75592,0.75592,0.75519,0.75532,70400000.0
2008-08-19 14:25:00,0.75527,0.75551,0.75492,0.75492,72400000.0
2008-08-19 14:30:00,0.75519,0.75559,0.75497,0.75543,64000000.0
2008-08-19 14:35:00,0.75544,0.75544,0.75482,0.75517,62400000.0
2008-08-19 14:40:00,0.75508,0.75519,0.75478,0.75481,78400000.0
2008-08-19 14:45:00,0.75448,0.75469,0.75409,0.75468,59200000.0
2008-08-19 14:50:00,0.75477,0.75484,0.75431,0.75473,72400000.0
2008-08-19 14:55:00,0.75463,0.75479,0.75418,0.75436,60800000.0
2008-08-19 15:00:00,0.75434,0.75447,0.75418,0.75423,69800000.0
2008-08-19 15:05:00,0.7542,0.75453,0.75387,0.75411,70800000.0
2008-08-19 15:10:00,0.75404,0.75472,0.75404,0.75466,67600000.0
2008-08-19 15:15:00,0.75471,0.75478,0.75434,0.75452,72000000.0
2008-08-19 15:20:00,0.75468,0.75496,0.7543,0.75436,68800000.0
2008-08-19 15:25:00,0.75434,0.75521,0.75427,0.75521,62400000.0
2008-08-19 15:30:00,0.75518,0.7552,0.75376,0.755,61800000.0
2008-08-19 15:35:00,0.75493,0.75548,0.75417,0.75548,71400000.0
2008-08-19 15:40:00,0.75559,0.75594,0.75548,0.75581,81000000.0
2008-08-19 15:45:00,0.75584,0.75725,0.75584,0.75725,77600000.0
2008-08-19 15:50:00,0.7574,0.75833,0.7574,0.75804,65000000.0
2008-08-19 15:55:00,0.75796,0.75796,0.75642,0.75737,75200000.0
2008-08-19 16:00:00,0.75758,0.75789,0.7571,0.75784,59200000.0
2008-08-19 16:05:00,0.75742,0.75774,0.75594,0.75706,70400000.0
2008-08-19 16:10:00,0.7572,0.75799,0.7572,0.75793,67600000.0
2008-08-19 16:15:00,0.75779,0.75779,0.75721,0.75756,72000000.0
2008-08-19 16:20:00,0.7573,0.75752,0.7572,0.75747,67200000.0
2008-08-19 16:25:00,0.75734,0.75757,0.75731,0.75757,72000000.0
2008-08-19 16:30:00,0.75755,0.75841,0.75741,0.7584,65600000.0
2008-08-19 16:35:00,0.75829,0.75858,0.75769,0.75802,65600000.0
2008-08-19 16:40:00,0.75812,0.75817,0.75755,0.75804,60800000.0
2008-08-19 16:45:00,0.7578,0.7578,0.75709,0.75711,72000000.0
2008-08-19 16:50:00,0.7571,0.7571,0.75638,0.75638,64000000.0
2008-08-19 16:55:00,0.75611,0.75654,0.75574,0.75648,65600000.0
2008-08-19 17:00:00,0.75654,0.75664,0.75622,0.75622,70400000.0
2008-08-19 17:05:00,0.75633,0.75654,0.75618,0.75618,60800000.0
2008-08-19 17:10:00,0.75614,0.75618,0.75565,0.7559,68800000.0
2008-08-19 17:15:00,0.75583,0.75608,0.75559,0.75559,73400000.0
2008-08-19 17:20:00,0.75577,0.75652,0.75551,0.75559,62800000.0
2008-08-19 17:25:00,0.75569,0.75585,0.75515,0.75544,66600000.0
2008-08-19 17:30:00,0.75539,0.75573,0.75526,0.75535,65600000.0
2008-08-19 17:35:00,0.75553,0.75582,0.75515,0.75582,66600000.0
2008-08-19 17:40:00,0.75597,0.75619,0.75585,0.75605,69200000.0
2008-08-19 17:45:00,0.75607,0.75621,0.75575,0.75621,68800000.0
2008-08-19 17:50:00,0.756,0.75623,0.75568,0.75573,69600000.0
2008-08-19 17:55:00,0.75569,0.75574,0.75491,0.75506,72000000.0
2008-08-19 18:00:00,0.75508,0.75557,0.75494,0.75557,67200000.0
2008-08-19 18:05:00,0.75562,0.75623,0.75561,0.75613,59200000.0
2008-08-19 18:10:00,0.75608,0.75672,0.75593,0.75657,67600000.0
2008-08-19 18:15:00,0.75636,0.75639,0.75613,0.75631,75200000.0
2008-08-19 18:20:00,0.75643,0.75683,0.75642,0.75683,56000000.0
2008-08-19 18:25:00,0.7569,0.75823,0.75689,0.75821,65600000.0
2008-08-19 18:30:00,0.7583,0.75837,0.75735,0.75735,65000000.0
2008-08-19 18:35:00,0.75731,0.75777,0.75682,0.75777,61200000.0
2008-08-19 18:40:00,0.75784,0.75799,0.75768,0.7578,69200000.0
2008-08-19 18:45:00,0.75793,0.75891,0.75793,0.75891,58600000.0
2008-08-19 18:50:00,0.75895,0.75902,0.75804,0.75805,73000000.0
2008-08-19 18:55:00,0.75817,0.75861,0.75817,0.75852,70400000.0
2008-08-19 19:00:00,0.75843,0.75861,0.75828,0.75846,70200000.0
2008-08-19 19:05:00,0.75848,0.75881,0.75842,0.75881,59200000.0
2008-08-19 19:10:00,0.75889,0.75902,0.75802,0.75802,70400000.0
2008-08-19 19:15:00,0.75833,0.75854,0.75799,0.75827,68800000.0
2008-08-19 19:20:00,0.75823,0.75843,0.75801,0.75813,70400000.0
2008-08-19 19:25:00,0.75824,0.75863,0.75789,0.75853,56400000.0
2008-08-19 19:30:00,0.75847,0.75887,0.75825,0.75863,60800000.0
2008-08-19 19:35:00,0.75815,0.75863,0.75812,0.75853,73600000.0
2008-08-19 19:40:00,0.75854,0.7586,0.75758,0.75768,77800000.0
2008-08-19 19:45:00,0.75754,0.75805,0.75745,0.75758,64000000.0
2008-08-19 19:50:00,0.75736,0.75765,0.75711,0.75724,66600000.0
2008-08-19 19:55:00,0.75721,0.75742,0.75714,0.75722,70400000.0
2008-08-19 20:00:00,0.7572,0.75759,0.75703,0.75753,65600000.0
2008-08-19 20:05:00,0.75709,0.75809,0.75709,0.75749,62400000.0
2008-08-19 20:10:00,0.75742,0.75757,0.75684,0.75684,60200000.0
2008-08-19 20:15:00,0.75713,0.75762,0.75695,0.75753,54400000.0
2008-08-19 20:20:00,0.75745,0.75754,0.75674,0.7568,57400000.0
2008-08-19 20:25:00,0.75713,0.75719,0.75684,0.75689,52800000.0
2008-08-19 20:30:00,0.75696,0.75696,0.75662,0.75675,56000000.0
2008-08-19 20:35:00,0.75676,0.75724,0.7566,0.75724,59200000.0
2008-08-19 20:40:00,0.75727,0.75727,0.75691,0.75712,35200000.0
2008-08-19 20:45:00,0.75712,0.75738,0.75693,0.7573,56000000.0
2008-08-19 20:50:00,0.7571,0.75714,0.75684,0.75703,44800000.0
2008-08-19 20:55:00,0.75702,0.75745,0.75628,0.75669,40000000.0
2008-08-19 21:00:00,0.75668,0.75677,0.75632,0.75675,61000000.0
2008-08-19 21:05:00,0.75672,0.75685,0.75665,0.75679,41600000.0
2008-08-19 21:10:00,0.75685,0.75735,0.75661,0.75728,64000000.0
2008-08-19 21:15:00,0.75729,0.75761,0.75729,0.7575,53200000.0
2008-08-19 21:20:00,0.7574,0.7575,0.75725,0.7575,49600000.0
2008-08-19 21:25:00,0.75769,0.75804,0.75675,0.75723,56000000.0
2008-08-19 21:30:00,0.7571,0.75746,0.75642,0.7574,40000000.0
2008-08-19 21:35:00,0.75721,0.75721,0.75674,0.75704,52800000.0
2008-08-19 21:40:00,0.75662,0.75684,0.75642,0.75678,49600000.0
2008-08-19 21:45:00,0.75674,0.757,0.7565,0.757,56000000.0
2008-08-19 21:50:00,0.75709,0.75761,0.75709,0.75756,59600000.0
2008-08-19 21:55:00,0.75754,0.75754,0.75668,0.7573,58600000.0
2008-08-19 22:00:00,0.75729,0.75729,0.75676,0.75682,52800000.0
2008-08-19 22:05:00,0.75686,0.75704,0.75617,0.75656,55400000.0
2008-08-19 22:10:00,0.75658,0.75664,0.75615,0.75622,56400000.0
2008-08-19 22:15:00,0.75603,0.75603,0.75546,0.75546,52200000.0
2008-08-19 22:20:00,0.75549,0.75617,0.75549,0.75613,52800000.0
2008-08-19 22:25:00,0.75618,0.75671,0.75607,0.75607,57600000.0
2008-08-19 22:30:00,0.75579,0.7561,0.7556,0.75582,70800000.0
2008-08-19 22:35:00,0.75623,0.75641,0.75598,0.7562,60600000.0
2008-08-19 22:40:00,0.75625,0.75698,0.75624,0.75642,52800000.0
2008-08-19 22:45:00,0.75648,0.75691,0.75611,0.75614,57600000.0
2008-08-19 22:50:00,0.75607,0.75613,0.7558,0.75613,56000000.0
2008-08-19 22:55:00,0.75618,0.75651,0.75508,0.75639,57600000.0
2008-08-19 23:00:00,0.75607,0.75636,0.75568,0.7558,59200000.0
2008-08-19 23:05:00,0.75566,0.75571,0.7554,0.75545,46400000.0
2008-08-19 23:10:00,0.75573,0.75618,0.75573,0.75607,59600000.0
2008-08-19 23:15:00,0.756,0.75654,0.75592,0.75646,48000000.0
2008-08-19 23:20:00,0.75643,0.75654,0.75542,0.75649,59600000.0
2008-08-19 23:25:00,0.75649,0.75651,0.75598,0.75598,64000000.0
2008-08-19 23:30:00,0.75548,0.75643,0.75548,0.75643,42000000.0
2008-08-19 23:35:00,0.75633,0.7571,0.75612,0.75612,63800000.0
2008-08-19 23:40:00,0.7562,0.75701,0.75602,0.75623,60800000.0
2008-08-19 23:45:00,0.75637,0.75648,0.75619,0.75637,35600000.0
2008-08-19 23:50:00,0.75628,0.75628,0.75575,0.75616,40400000.0
2008-08-19 23:55:00,0.75612,0.75632,0.75598,0.75622,75600000.0
2008-08-20 00:00:00,0.75613,0.7568,0.75589,0.75633,68800000.0
2008-08-20 00:05:00,0.75643,0.7566,0.75605,0.75609,64000000.0
2008-08-20 00:10:00,0.75626,0.75667,0.75558,0.75657,52800000.0
2008-08-20 00:15:00,0.7566,0.75666,0.75572,0.75588,61800000.0
2008-08-20 00:20:00,0.75621,0.75633,0.75566,0.75569,43200000.0
2008-08-20 00:25:00,0.75576,0.75641,0.75574,0.75605,68800000.0
2008-08-20 00:30:00,0.75573,0.75715,0.75573,0.75603,65600000.0
2008-08-20 00:35:00,0.75589,0.7562,0.75576,0.75589,62400000.0
2008-08-20 00:40:00,0.75569,0.75606,0.75556,0.75605,65600000.0
2008-08-20 00:45:00,0.75583,0.75703,0.75583,0.75614,74600000.0
2008-08-20 00:50:00,0.75616,0.75619,0.75576,0.75612,70400000.0
2008-08-20 00:55:00,0.75614,0.75644,0.75602,0.7563,48000000.0
2008-08-20 01:00:00,0.75604,0.75657,0.75604,0.75644,74600000.0
2008-08-20 01:05:00,0.75647,0.7565,0.75616,0.75641,62400000.0
2008-08-20 01:10:00,0.75626,0.75642,0.75605,0.75629,59200000.0
2008-08-20 01:15:00,0.75634,0.75676,0.75632,0.75645,66600000.0
2008-08-20 01:20:00,0.75681,0.75687,0.75623,0.75634,56000000.0
2008-08-20 01:25:00,0.75683,0.75685,0.75655,0.75684,54400000.0
2008-08-20 01:30:00,0.75563,0.75714,0.75563,0.75698,59200000.0
2008-08-20 01:35:00,0.75707,0.75757,0.75647,0.75755,67200000.0
2008-08-20 01:40:00,0.75757,0.75792,0.75741,0.75781,53800000.0
2008-08-20 01:45:00,0.75803,0.7584,0.75801,0.75812,59200000.0
2008-08-20 01:50:00,0.75796,0.75812,0.75726,0.75787,55800000.0
2008-08-20 01:55:00,0.75789,0.75814,0.75777,0.7578,48000000.0
2008-08-20 02:00:00,0.75748,0.75797,0.75733,0.75776,83600000.0
2008-08-20 02:05:00,0.75768,0.75845,0.75768,0.75839,64000000.0
2008-08-20 02:10:00,0.7582,0.75841,0.75804,0.75831,64000000.0
2008-08-20 02:15:00,0.75817,0.75835,0.75796,0.75809,53800000.0
2008-08-20 02:20:00,0.75782,0.75824,0.75762,0.75762,59200000.0
2008-08-20 02:25:00,0.75751,0.75758,0.75713,0.75716,61200000.0
2008-08-20 02:30:00,0.7572,0.7575,0.75703,0.7575,52600000.0
2008-08-20 02:35:00,0.75735,0.75751,0.75715,0.75751,65600000.0
2008-08-20 02:40:00,0.75757,0.75763,0.75741,0.75742,62400000.0
2008-08-20 02:45:00,0.75747,0.75776,0.75656,0.75729,58000000.0
2008-08-20 02:50:00,0.75682,0.75728,0.75681,0.75709,60800000.0
2008-08-20 02:55:00,0.75708,0.75772,0.75708,0.75764,62400000.0
2008-08-20 03:00:00,0.75759,0.75772,0.75711,0.75724,64000000.0
2008-08-20 03:05:00,0.75727,0.75728,0.75641,0.75663,58000000.0
2008-08-20 03:10:00,0.75647,0.75666,0.75636,0.75655,72400000.0
2008-08-20 03:15:00,0.7566,0.757,0.75649,0.75657,60600000.0
2008-08-20 03:20:00,0.75645,0.7568,0.7557,0.75674,73400000.0
2008-08-20 03:25:00,0.7568,0.75761,0.75643,0.75761,56000000.0
2008-08-20 03:30:00,0.75741,0.75763,0.75689,0.75693,56000000.0
2008-08-20 03:35:00,0.75769,0.75772,0.7568,0.75698,61800000.0
2008-08-20 03:40:00,0.75764,0.75769,0.75635,0.75656,56000000.0
2008-08-20 03:45:00,0.75658,0.75673,0.75633,0.7567,68200000.0
2008-08-20 03:50:00,0.75726,0.75747,0.75655,0.75696,64000000.0
2008-08-20 03:55:00,0.75739,0.7578,0.75715,0.7577,56000000.0
2008-08-20 04:00:00,0.75764,0.75765,0.75715,0.75754,59200000.0
2008-08-20 04:05:00,0.75734,0.7574,0.75672,0.75699,56000000.0
2008-08-20 04:10:00,0.75688,0.75707,0.75576,0.7567,58600000.0
2008-08-20 04:15:00,0.75692,0.75719,0.7567,0.75717,75200000.0
2008-08-20 04:20:00,0.75717,0.75717,0.75649,0.75652,60800000.0
2008-08-20 04:25:00,0.75669,0.75685,0.75643,0.75679,81600000.0
2008-08-20 04:30:00,0.75706,0.75706,0.75664,0.75699,49600000.0
2008-08-20 04:35:00,0.75707,0.75731,0.75684,0.75731,73600000.0
2008-08-20 04:40:00,0.75725,0.75742,0.75696,0.75719,60200000.0
2008-08-20 04:45:00,0.75718,0.75794,0.75697,0.75727,58600000.0
2008-08-20 04:50:00,0.75728,0.75796,0.75681,0.75714,59200000.0
2008-08-20 04:55:00,0.75715,0.75792,0.75693,0.75791,46400000.0
2008-08-20 05:00:00,0.75708,0.75735,0.75699,0.7573,57000000.0
2008-08-20 05:05:00,0.75729,0.7578,0.75697,0.7578,49000000.0
2008-08-20 05:10:00,0.75772,0.75785,0.75716,0.75774,58000000.0
2008-08-20 05:15:00,0.75777,0.75786,0.75738,0.75777,33600000.0
2008-08-20 05:20:00,0.7578,0.75796,0.75734,0.75752,41600000.0
2008-08-20 05:25:00,0.75781,0.75796,0.7575,0.75787,48000000.0
2008-08-20 05:30:00,0.7574,0.75811,0.7574,0.75807,76800000.0
2008-08-20 05:35:00,0.75809,0.75816,0.75759,0.75761,57600000.0
2008-08-20 05:40:00,0.75794,0.75851,0.75768,0.75845,52600000.0
2008-08-20 05:45:00,0.75831,0.75899,0.75789,0.75886,77800000.0
2008-08-20 05:50:00,0.75883,0.7589,0.75846,0.75857,60800000.0
2008-08-20 05:55:00,0.75873,0.75879,0.75773,0.75836,76800000.0
2008-08-20 06:00:00,0.75833,0.75867,0.75753,0.75842,58600000.0
2008-08-20 06:05:00,0.75854,0.75863,0.75735,0.75837,64000000.0
2008-08-20 06:10:00,0.75834,0.75861,0.75819,0.75844,59200000.0
2008-08-20 06:15:00,0.75844,0.75908,0.75832,0.75902,68800000.0
2008-08-20 06:20:00,0.75897,0.75914,0.75849,0.75872,41600000.0
2008-08-20 06:25:00,0.75915,0.75919,0.75886,0.75894,54400000.0
2008-08-20 06:30:00,0.75837,0.75891,0.7579,0.75867,68200000.0
2008-08-20 06:35:00,0.75839,0.75877,0.75765,0.75859,49600000.0
2008-08-20 06:40:00,0.75887,0.7589,0.75869,0.75879,52800000.0
2008-08-20 06:45:00,0.75884,0.75906,0.75856,0.75856,75200000.0
2008-08-20 06:50:00,0.7585,0.75893,0.7585,0.75891,65600000.0
2008-08-20 06:55:00,0.75892,0.75942,0.75851,0.75888,65600000.0
2008-08-20 07:00:00,0.75889,0.75889,0.75814,0.75857,73600000.0
2008-08-20 07:05:00,0.75869,0.7588,0.7585,0.7588,57600000.0
2008-08-20 07:10:00,0.75869,0.75878,0.75825,0.75855,50000000.0
2008-08-20 07:15:00,0.75874,0.75874,0.75825,0.75853,59200000.0
2008-08-20 07:20:00,0.7587,0.75877,0.75804,0.7586,48000000.0
2008-08-20 07:25:00,0.75869,0.75939,0.7586,0.7593,62400000.0
2008-08-20 07:30:00,0.75931,0.75935,0.75842,0.75848,70800000.0
2008-08-20 07:35:00,0.75834,0.75858,0.75746,0.75848,61200000.0
2008-08-20 07:40:00,0.75812,0.75887,0.75812,0.75866,59200000.0
2008-08-20 07:45:00,0.75867,0.75869,0.7583,0.7586,68200000.0
2008-08-20 07:50:00,0.75864,0.75867,0.75802,0.75842,57000000.0
2008-08-20 07:55:00,0.75843,0.75866,0.75798,0.75843,69200000.0
2008-08-20 08:00:00,0.75843,0.75852,0.75793,0.75839,62200000.0
2008-08-20 08:05:00,0.75851,0.75876,0.75832,0.75852,68800000.0
2008-08-20 08:10:00,0.75859,0.75866,0.75833,0.7586,61200000.0
2008-08-20 08:15:00,0.75824,0.75874,0.7573,0.7573,59200000.0
2008-08-20 08:20:00,0.75848,0.75848,0.7578,0.75782,65000000.0
2008-08-20 08:25:00,0.75775,0.75798,0.75724,0.7576,60800000.0
2008-08-20 08:30:00,0.75738,0.75769,0.75712,0.75712,71400000.0
2008-08-20 08:35:00,0.75702,0.75717,0.75683,0.75687,102800000.0
2008-08-20 08:40:00,0.75681,0.75696,0.75656,0.75687,65600000.0
2008-08-20 08:45:00,0.75695,0.75738,0.75684,0.75717,100800000.0
2008-08-20 08:50:00,0.75729,0.75766,0.75724,0.75743,168800000.0
2008-08-20 08:55:00,0.75726,0.75746,0.75693,0.75696,84800000.0
2008-08-20 09:00:00,0.75677,0.75691,0.7565,0.7567,126800000.0
2008-08-20 09:05:00,0.75673,0.75701,0.75653,0.7569,120400000.0
2008-08-20 09:10:00,0.75678,0.75693,0.75625,0.75682,119200000.0
2008-08-20 09:15:00,0.7569,0.7569,0.75653,0.75678,137200000.0
2008-08-20 09:20:00,0.75684,0.7573,0.75678,0.75709,94400000.0
2008-08-20 09:25:00,0.75708,0.75715,0.75677,0.75687,132800000.0
2008-08-20 09:30:00,0.75685,0.75719,0.75684,0.75716,128400000.0
2008-08-20 09:35:00,0.75702,0.7571,0.75669,0.75702,284000000.0
2008-08-20 09:40:00,0.75702,0.75735,0.75695,0.75725,297800000.0
2008-08-20 09:45:00,0.75723,0.75756,0.75706,0.7575,102400000.0
2008-08-20 09:50:00,0.75742,0.75774,0.75726,0.75726,326800000.0
2008-08-20 09:55:00,0.75725,0.75767,0.757,0.75753,252800000.0
2008-08-20 10:00:00,0.75739,0.75757,0.75707,0.75749,286400000.0
2008-08-20 10:05:00,0.75748,0.75792,0.7572,0.75745,201200000.0
2008-08-20 10:10:00,0.75751,0.75756,0.75706,0.75714,263800000.0
2008-08-20 10:15:00,0.75716,0.75726,0.75674,0.75702,174400000.0
2008-08-20 10:20:00,0.75711,0.75784,0.75702,0.7577,272400000.0
2008-08-20 10:25:00,0.75782,0.7579,0.75764,0.75769,275600000.0
2008-08-20 10:30:00,0.75767,0.75782,0.75748,0.75772,169000000.0
2008-08-20 10:35:00,0.75772,0.75779,0.75749,0.75779,95200000.0
2008-08-20 10:40:00,0.75783,0.7583,0.7577,0.75801,170000000.0
2008-08-20 10:45:00,0.75752,0.75811,0.75752,0.75808,180000000.0
2008-08-20 10:50:00,0.75814,0.75818,0.75798,0.758,219000000.0
2008-08-20 10:55:00,0.75799,0.75801,0.75734,0.7574,304600000.0
2008-08-20 11:00:00,0.75765,0.75777,0.75739,0.75764,250600000.0
2008-08-20 11:05:00,0.75771,0.75802,0.75753,0.75758,198200000.0
2008-08-20 11:10:00,0.75768,0.75774,0.75725,0.75725,305000000.0
2008-08-20 11:15:00,0.75717,0.75722,0.7567,0.75693,229200000.0
2008-08-20 11:20:00,0.75692,0.75698,0.75604,0.75621,302000000.0
2008-08-20 11:25:00,0.75621,0.75632,0.75551,0.75577,246200000.0
2008-08-20 11:30:00,0.7558,0.756,0.75561,0.75595,129600000.0
2008-08-20 11:35:00,0.75592,0.75597,0.75509,0.75509,191800000.0
2008-08-20 11:40:00,0.75487,0.75571,0.75482,0.75562,168400000.0
2008-08-20 11:45:00,0.75554,0.75555,0.7542,0.7542,143200000.0
2008-08-20 11:50:00,0.75426,0.75458,0.75403,0.7545,188800000.0
2008-08-20 11:55:00,0.75484,0.75521,0.75474,0.7552,214400000.0
2008-08-20 12:00:00,0.75508,0.75508,0.75427,0.75459,134400000.0
2008-08-20 12:05:00,0.75449,0.75479,0.75429,0.75476,129600000.0
2008-08-20 12:10:00,0.75481,0.75502,0.75473,0.75489,138400000.0
2008-08-20 12:15:00,0.75489,0.75545,0.75489,0.75545,184000000.0
2008-08-20 12:20:00,0.75556,0.75593,0.75543,0.75567,199800000.0
2008-08-20 12:25:00,0.75582,0.7559,0.75381,0.75427,252800000.0
2008-08-20 12:30:00,0.7557,0.75612,0.75479,0.75591,177400000.0
2008-08-20 12:35:00,0.75602,0.75623,0.75594,0.75604,152000000.0
2008-08-20 12:40:00,0.75604,0.75607,0.75552,0.75555,88400000.0
2008-08-20 12:45:00,0.75544,0.75544,0.75507,0.75507,199200000.0
2008-08-20 12:50:00,0.75517,0.75517,0.75494,0.75511,112000000.0
2008-08-20 12:55:00,0.75503,0.75504,0.75465,0.75471,108800000.0
2008-08-20 13:00:00,0.75498,0.7555,0.75498,0.75543,88400000.0
2008-08-20 13:05:00,0.75539,0.75539,0.75499,0.75527,124200000.0
2008-08-20 13:10:00,0.75532,0.75535,0.75462,0.75474,104800000.0
2008-08-20 13:15:00,0.75466,0.7547,0.75446,0.75459,180800000.0
2008-08-20 13:20:00,0.75473,0.755,0.75473,0.75491,144000000.0
2008-08-20 13:25:00,0.75494,0.75517,0.75487,0.75502,140800000.0
2008-08-20 13:30:00,0.75489,0.75489,0.75433,0.75433,206400000.0
2008-08-20 13:35:00,0.75431,0.75431,0.7538,0.75401,127200000.0
2008-08-20 13:40:00,0.75411,0.75425,0.75374,0.75376,78400000.0
2008-08-20 13:45:00,0.75386,0.75416,0.75386,0.75395,101800000.0
2008-08-20 13:50:00,0.75398,0.75463,0.75394,0.75462,92200000.0
2008-08-20 13:55:00,0.75476,0.75524,0.75462,0.75519,139200000.0
2008-08-20 14:00:00,0.75501,0.75501,0.75357,0.75357,70800000.0
2008-08-20 14:05:00,0.75357,0.75441,0.75333,0.75441,113000000.0
2008-08-20 14:10:00,0.7545,0.75511,0.75445,0.75494,137600000.0
2008-08-20 14:15:00,0.75495,0.75495,0.75347,0.75355,91600000.0
2008-08-20 14:20:00,0.75363,0.75368,0.75285,0.75349,70400000.0
2008-08-20 14:25:00,0.75356,0.75392,0.75324,0.75326,72000000.0
2008-08-20 14:30:00,0.75234,0.75344,0.75221,0.75344,64000000.0
2008-08-20 14:35:00,0.75338,0.75342,0.75312,0.75326,62800000.0
2008-08-20 14:40:00,0.7532,0.75437,0.7532,0.75422,78400000.0
2008-08-20 14:45:00,0.75412,0.75426,0.75385,0.75426,59200000.0
2008-08-20 14:50:00,0.75418,0.75418,0.75353,0.75382,72400000.0
2008-08-20 14:55:00,0.7537,0.7537,0.75335,0.75348,60800000.0
2008-08-20 15:00:00,0.75356,0.75361,0.75302,0.75309,70800000.0
2008-08-20 15:05:00,0.753,0.75364,0.75269,0.75348,69200000.0
2008-08-20 15:10:00,0.75342,0.75423,0.75342,0.75423,67000000.0
2008-08-20 15:15:00,0.7545,0.75501,0.7545,0.75485,72000000.0
2008-08-20 15:20:00,0.75496,0.75537,0.75484,0.75513,68200000.0
2008-08-20 15:25:00,0.7551,0.75539,0.75484,0.75513,61800000.0
2008-08-20 15:30:00,0.75508,0.7554,0.75404,0.7554,62400000.0
2008-08-20 15:35:00,0.75532,0.75555,0.75416,0.75555,72400000.0
2008-08-20 15:40:00,0.75558,0.75558,0.75522,0.75533,81000000.0
2008-08-20 15:45:00,0.75532,0.75562,0.75521,0.75543,76800000.0
2008-08-20 15:50:00,0.75546,0.75555,0.75492,0.75506,66000000.0
2008-08-20 15:55:00,0.75495,0.75506,0.75374,0.7547,75600000.0
2008-08-20 16:00:00,0.75469,0.75475,0.75438,0.75464,59000000.0
2008-08-20 16:05:00,0.75451,0.7549,0.75345,0.7548,70400000.0
2008-08-20 16:10:00,0.75473,0.75536,0.75472,0.75503,67600000.0
2008-08-20 16:15:00,0.75507,0.756,0.75507,0.75582,72400000.0
2008-08-20 16:20:00,0.75583,0.75687,0.75581,0.75659,67200000.0
2008-08-20 16:25:00,0.75627,0.75675,0.75605,0.75651,70400000.0
2008-08-20 16:30:00,0.75658,0.75664,0.75613,0.75641,64400000.0
2008-08-20 16:35:00,0.75632,0.75695,0.7563,0.75639,60800000.0
2008-08-20 16:40:00,0.75628,0.75634,0.75607,0.75614,60800000.0
2008-08-20 16:45:00,0.75606,0.75634,0.75593,0.75611,72400000.0
2008-08-20 16:50:00,0.75598,0.75613,0.75576,0.75576,63400000.0
2008-08-20 16:55:00,0.75563,0.75566,0.75479,0.75479,56000000.0
2008-08-20 17:00:00,0.75474,0.75536,0.75454,0.75513,70400000.0
2008-08-20 17:05:00,0.75534,0.75536,0.75495,0.75523,61200000.0
2008-08-20 17:10:00,0.75529,0.75529,0.75428,0.75444,69000000.0
2008-08-20 17:15:00,0.75454,0.75535,0.7545,0.75499,73400000.0
2008-08-20 17:20:00,0.75513,0.75552,0.75507,0.75552,62400000.0
2008-08-20 17:25:00,0.75558,0.75558,0.75412,0.75412,67200000.0
2008-08-20 17:30:00,0.75403,0.75406,0.75345,0.75389,65600000.0
2008-08-20 17:35:00,0.75355,0.75457,0.75312,0.75446,67200000.0
2008-08-20 17:40:00,0.75462,0.75514,0.75462,0.75474,68800000.0
2008-08-20 17:45:00,0.75473,0.75482,0.75445,0.75466,69600000.0
2008-08-20 17:50:00,0.75479,0.75526,0.75479,0.75484,50600000.0
2008-08-20 17:55:00,0.75476,0.75523,0.75453,0.75499,72000000.0
2008-08-20 18:00:00,0.7551,0.75513,0.7543,0.75443,67600000.0
2008-08-20 18:05:00,0.75449,0.7549,0.75434,0.75478,58600000.0
2008-08-20 18:10:00,0.7546,0.7546,0.75375,0.75397,67200000.0
2008-08-20 18:15:00,0.75413,0.75443,0.75408,0.75443,75200000.0
2008-08-20 18:20:00,0.75451,0.75459,0.7541,0.75417,55400000.0
2008-08-20 18:25:00,0.75419,0.75429,0.7541,0.75418,65600000.0
2008-08-20 18:30:00,0.75405,0.75428,0.75376,0.75421,65600000.0
2008-08-20 18:35:00,0.75421,0.75421,0.75392,0.75418,60800000.0
2008-08-20 18:40:00,0.75417,0.75429,0.75387,0.75391,68200000.0
2008-08-20 18:45:00,0.75391,0.75458,0.75387,0.75422,58600000.0
2008-08-20 18:50:00,0.75434,0.75455,0.75416,0.75443,73000000.0
2008-08-20 18:55:00,0.75453,0.7548,0.75447,0.7548,70400000.0
2008-08-20 19:00:00,0.75485,0.75497,0.75455,0.7546,70400000.0
2008-08-20 19:05:00,0.75448,0.75478,0.75413,0.75429,67600000.0
2008-08-20 19:10:00,0.75425,0.7545,0.75414,0.75432,70800000.0
2008-08-20 19:15:00,0.75415,0.75467,0.75415,0.75445,69200000.0
2008-08-20 19:20:00,0.75463,0.75463,0.75382,0.75441,70400000.0
2008-08-20 19:25:00,0.75448,0.75458,0.75417,0.75443,56000000.0
2008-08-20 19:30:00,0.75441,0.7548,0.75429,0.75429,60800000.0
2008-08-20 19:35:00,0.75435,0.75476,0.75425,0.75463,72000000.0
2008-08-20 19:40:00,0.75449,0.75463,0.75421,0.75456,78400000.0
2008-08-20 19:45:00,0.75446,0.75477,0.75425,0.75454,64000000.0
2008-08-20 19:50:00,0.75455,0.7547,0.7543,0.75435,66000000.0
2008-08-20 19:55:00,0.7544,0.75484,0.75426,0.75484,69800000.0
2008-08-20 20:00:00,0.75497,0.75545,0.75469,0.75532,62800000.0
2008-08-20 20:05:00,0.75525,0.75525,0.75476,0.75491,62400000.0
2008-08-20 20:10:00,0.75485,0.75545,0.75485,0.7552,60800000.0
2008-08-20 20:15:00,0.75531,0.75551,0.75522,0.75543,52200000.0
2008-08-20 20:20:00,0.75554,0.75573,0.75528,0.75573,59600000.0
2008-08-20 20:25:00,0.75574,0.75586,0.75545,0.75548,54200000.0
2008-08-20 20:30:00,0.75546,0.75554,0.75487,0.75497,55200000.0
2008-08-20 20:35:00,0.7549,0.75528,0.7549,0.75519,60800000.0
2008-08-20 20:40:00,0.75511,0.75537,0.75496,0.75537,43600000.0
2008-08-20 20:45:00,0.75541,0.75585,0.75532,0.75573,53200000.0
2008-08-20 20:50:00,0.75563,0.75595,0.75562,0.75587,44800000.0
2008-08-20 20:55:00,0.75569,0.75576,0.75441,0.75576,36800000.0
2008-08-20 21:00:00,0.75559,0.75562,0.75497,0.75505,57600000.0
2008-08-20 21:05:00,0.75525,0.75537,0.75442,0.75458,48000000.0
2008-08-20 21:10:00,0.75489,0.75557,0.75476,0.75557,58000000.0
2008-08-20 21:15:00,0.75564,0.75568,0.75519,0.7553,54400000.0
2008-08-20 21:20:00,0.75533,0.75537,0.75506,0.75516,54400000.0
2008-08-20 21:25:00,0.75534,0.75536,0.75433,0.75508,43200000.0
2008-08-20 21:30:00,0.75512,0.7554,0.75467,0.75533,41600000.0
2008-08-20 21:35:00,0.75532,0.75551,0.75492,0.75492,44800000.0
2008-08-20 21:40:00,0.7548,0.75523,0.75477,0.75518,44800000.0
2008-08-20 21:45:00,0.75523,0.75594,0.75513,0.75538,62400000.0
2008-08-20 21:50:00,0.75527,0.75577,0.75527,0.75571,61200000.0
2008-08-20 21:55:00,0.75578,0.75603,0.75576,0.75593,59200000.0
2008-08-20 22:00:00,0.75585,0.75614,0.75585,0.75597,60800000.0
2008-08-20 22:05:00,0.75607,0.75631,0.75598,0.75631,48000000.0
2008-08-20 22:10:00,0.75627,0.75634,0.75609,0.75619,56400000.0
2008-08-20 22:15:00,0.75612,0.75629,0.75604,0.75604,51600000.0
2008-08-20 22:20:00,0.75611,0.75629,0.75606,0.75617,52200000.0
2008-08-20 22:25:00,0.75637,0.75637,0.75585,0.75625,49600000.0
2008-08-20 22:30:00,0.75625,0.75647,0.75607,0.75635,70400000.0
2008-08-20 22:35:00,0.75641,0.75648,0.75597,0.7562,60800000.0
2008-08-20 22:40:00,0.7562,0.7562,0.75598,0.7561,42600000.0
2008-08-20 22:45:00,0.75571,0.75625,0.7557,0.75606,59200000.0
2008-08-20 22:50:00,0.75598,0.75603,0.75561,0.7559,48000000.0
2008-08-20 22:55:00,0.75579,0.7558,0.75436,0.75502,57600000.0
2008-08-20 23:00:00,0.75521,0.75549,0.7546,0.7553,57600000.0
2008-08-20 23:05:00,0.75521,0.75536,0.7543,0.75491,41600000.0
2008-08-20 23:10:00,0.75505,0.75505,0.75418,0.75418,59200000.0
2008-08-20 23:15:00,0.75456,0.75516,0.75439,0.75516,54400000.0
2008-08-20 23:20:00,0.75533,0.75548,0.75438,0.75509,54800000.0
2008-08-20 23:25:00,0.7551,0.75511,0.75466,0.75469,61600000.0
2008-08-20 23:30:00,0.75475,0.75485,0.75398,0.75485,53200000.0
2008-08-20 23:35:00,0.75484,0.75488,0.75426,0.75442,68000000.0
2008-08-20 23:40:00,0.75465,0.75502,0.75465,0.75502,49600000.0
2008-08-20 23:45:00,0.75497,0.7557,0.75486,0.75512,51200000.0
2008-08-20 23:50:00,0.75508,0.75573,0.75453,0.75492,64000000.0
2008-08-20 23:55:00,0.75559,0.75567,0.75463,0.75477,72400000.0
2008-08-21 00:00:00,0.75474,0.75486,0.75439,0.75443,63400000.0
2008-08-21 00:05:00,0.75457,0.75544,0.75439,0.75482,64000000.0
2008-08-21 00:10:00,0.75487,0.75498,0.75389,0.75481,52800000.0
2008-08-21 00:15:00,0.75455,0.7553,0.75447,0.75522,62400000.0
2008-08-21 00:20:00,0.75585,0.75586,0.75475,0.75475,60800000.0
2008-08-21 00:25:00,0.75524,0.75608,0.75524,0.75549,59200000.0
2008-08-21 00:30:00,0.75542,0.75558,0.75527,0.75532,54800000.0
2008-08-21 00:35:00,0.75487,0.75591,0.75487,0.7552,57600000.0
2008-08-21 00:40:00,0.75526,0.75596,0.75511,0.75532,60800000.0
2008-08-21 00:45:00,0.75531,0.75608,0.755,0.75608,68800000.0
2008-08-21 00:50:00,0.75552,0.7559,0.75542,0.75582,54400000.0
2008-08-21 00:55:00,0.75579,0.75627,0.75538,0.75619,62400000.0
2008-08-21 01:00:00,0.75532,0.75569,0.75515,0.75562,62400000.0
2008-08-21 01:05:00,0.75515,0.75583,0.75507,0.75547,49800000.0
2008-08-21 01:10:00,0.75578,0.75631,0.75532,0.75622,59200000.0
2008-08-21 01:15:00,0.7556,0.75637,0.75542,0.75578,44800000.0
2008-08-21 01:20:00,0.75582,0.75639,0.75516,0.75516,44800000.0
2008-08-21 01:25:00,0.75626,0.75626,0.75523,0.75545,33600000.0
2008-08-21 01:30:00,0.75425,0.75566,0.75425,0.75526,59200000.0
2008-08-21 01:35:00,0.75527,0.75555,0.75443,0.75538,59200000.0
2008-08-21 01:40:00,0.7562,0.75621,0.75503,0.75598,50000000.0
2008-08-21 01:45:00,0.75543,0.7559,0.75504,0.75543,60800000.0
2008-08-21 01:50:00,0.75582,0.75587,0.75523,0.75523,56000000.0
2008-08-21 01:55:00,0.75531,0.75541,0.75504,0.75509,36200000.0
2008-08-21 02:00:00,0.75512,0.75517,0.75495,0.75497,75600000.0
2008-08-21 02:05:00,0.75502,0.75522,0.75487,0.75522,46400000.0
2008-08-21 02:10:00,0.75523,0.75556,0.75516,0.75537,67200000.0
2008-08-21 02:15:00,0.75536,0.75572,0.75534,0.75572,54400000.0
2008-08-21 02:20:00,0.75534,0.75567,0.75522,0.75556,58600000.0
2008-08-21 02:25:00,0.75561,0.75583,0.75553,0.75572,60800000.0
2008-08-21 02:30:00,0.75582,0.75612,0.75539,0.75561,53200000.0
2008-08-21 02:35:00,0.75551,0.75551,0.75493,0.75499,65600000.0
2008-08-21 02:40:00,0.75496,0.7553,0.75484,0.75499,62400000.0
2008-08-21 02:45:00,0.75519,0.75604,0.75458,0.75539,57000000.0
2008-08-21 02:50:00,0.75535,0.7554,0.7551,0.75533,60800000.0
2008-08-21 02:55:00,0.75521,0.75527,0.7546,0.7546,61800000.0
2008-08-21 03:00:00,0.75458,0.75488,0.75449,0.75482,62400000.0
2008-08-21 03:05:00,0.75484,0.75499,0.7545,0.75469,57600000.0
2008-08-21 03:10:00,0.75462,0.75462,0.75402,0.7544,72400000.0
2008-08-21 03:15:00,0.75434,0.7549,0.75434,0.75472,60800000.0
2008-08-21 03:20:00,0.75474,0.75529,0.75393,0.75529,73600000.0
2008-08-21 03:25:00,0.755,0.75528,0.75479,0.75513,56000000.0
2008-08-21 03:30:00,0.75519,0.75544,0.75497,0.75531,55400000.0
2008-08-21 03:35:00,0.75528,0.7559,0.75521,0.75561,52800000.0
2008-08-21 03:40:00,0.75562,0.75595,0.75517,0.75519,62400000.0
2008-08-21 03:45:00,0.7552,0.75552,0.75514,0.75537,68800000.0
2008-08-21 03:50:00,0.75535,0.75557,0.75469,0.75487,60800000.0
2008-08-21 03:55:00,0.75504,0.75532,0.75469,0.7553,56000000.0
2008-08-21 04:00:00,0.75535,0.75545,0.75505,0.75545,47400000.0
2008-08-21 04:05:00,0.75529,0.75541,0.75471,0.75513,68800000.0
2008-08-21 04:10:00,0.75487,0.75564,0.75458,0.75558,35600000.0
2008-08-21 04:15:00,0.75558,0.7557,0.75494,0.75526,75200000.0
2008-08-21 04:20:00,0.75527,0.75527,0.75486,0.75487,60200000.0
2008-08-21 04:25:00,0.75489,0.75489,0.75439,0.75479,81600000.0
2008-08-21 04:30:00,0.75485,0.75495,0.75463,0.75472,65600000.0
2008-08-21 04:35:00,0.75483,0.75509,0.75483,0.75509,73600000.0
2008-08-21 04:40:00,0.75499,0.75528,0.75497,0.75512,52800000.0
2008-08-21 04:45:00,0.75504,0.75536,0.75504,0.75523,56000000.0
2008-08-21 04:50:00,0.75525,0.7553,0.75454,0.75463,65600000.0
2008-08-21 04:55:00,0.755,0.75502,0.75449,0.75488,56000000.0
2008-08-21 05:00:00,0.75507,0.75533,0.75451,0.75497,57600000.0
2008-08-21 05:05:00,0.75487,0.75506,0.7547,0.75486,49000000.0
2008-08-21 05:10:00,0.75486,0.75498,0.7544,0.75495,62400000.0
2008-08-21 05:15:00,0.75499,0.75505,0.75453,0.75488,47400000.0
2008-08-21 05:20:00,0.75499,0.75529,0.75492,0.75529,42000000.0
2008-08-21 05:25:00,0.75504,0.75532,0.75489,0.7552,54400000.0
2008-08-21 05:30:00,0.75509,0.75532,0.75473,0.75528,60800000.0
2008-08-21 05:35:00,0.75518,0.75536,0.75513,0.75528,58000000.0
2008-08-21 05:40:00,0.75519,0.75537,0.75488,0.75488,51200000.0
2008-08-21 05:45:00,0.75491,0.75495,0.75435,0.75452,61200000.0
2008-08-21 05:50:00,0.75492,0.75492,0.75469,0.75477,41600000.0
2008-08-21 05:55:00,0.75493,0.75519,0.75391,0.75502,76200000.0
2008-08-21 06:00:00,0.75516,0.75531,0.75402,0.75514,61200000.0
2008-08-21 06:05:00,0.75517,0.7555,0.75402,0.75504,64000000.0
2008-08-21 06:10:00,0.75497,0.75521,0.75469,0.75506,58600000.0
2008-08-21 06:15:00,0.75516,0.75516,0.75485,0.75496,54400000.0
2008-08-21 06:20:00,0.75495,0.75512,0.75473,0.75505,43200000.0
2008-08-21 06:25:00,0.75494,0.7553,0.75462,0.7553,46400000.0
2008-08-21 06:30:00,0.75531,0.75586,0.75497,0.75531,65600000.0
2008-08-21 06:35:00,0.7553,0.75536,0.75418,0.75493,61200000.0
2008-08-21 06:40:00,0.755,0.755,0.75448,0.75481,52800000.0
2008-08-21 06:45:00,0.75485,0.75492,0.75422,0.7543,58600000.0
2008-08-21 06:50:00,0.7552,0.7552,0.75407,0.75445,66000000.0
2008-08-21 06:55:00,0.75459,0.75478,0.75447,0.75478,74000000.0
2008-08-21 07:00:00,0.75476,0.75507,0.75476,0.75495,73000000.0
2008-08-21 07:05:00,0.75513,0.75546,0.75457,0.75537,57600000.0
2008-08-21 07:10:00,0.75543,0.7557,0.75519,0.75539,62800000.0
2008-08-21 07:15:00,0.7556,0.7556,0.75466,0.75469,59200000.0
2008-08-21 07:20:00,0.75474,0.75513,0.75435,0.75451,64000000.0
2008-08-21 07:25:00,0.75456,0.75461,0.75387,0.75432,64400000.0
2008-08-21 07:30:00,0.75445,0.75462,0.75423,0.75444,70400000.0
2008-08-21 07:35:00,0.75458,0.75494,0.75375,0.75494,62400000.0
2008-08-21 07:40:00,0.75467,0.75476,0.75431,0.75457,59200000.0
2008-08-21 07:45:00,0.7546,0.75514,0.7545,0.75496,62400000.0
2008-08-21 07:50:00,0.75487,0.75528,0.75458,0.75515,57600000.0
2008-08-21 07:55:00,0.75504,0.75526,0.7548,0.75521,67200000.0
2008-08-21 08:00:00,0.75522,0.75534,0.75505,0.75511,62800000.0
2008-08-21 08:05:00,0.75514,0.75514,0.75475,0.75478,68800000.0
2008-08-21 08:10:00,0.75473,0.7551,0.75453,0.75496,60200000.0
2008-08-21 08:15:00,0.75499,0.75536,0.75393,0.75393,59200000.0
2008-08-21 08:20:00,0.75504,0.75564,0.75476,0.75564,65600000.0
2008-08-21 08:25:00,0.75548,0.75548,0.75459,0.75474,60200000.0
2008-08-21 08:30:00,0.75498,0.75578,0.75463,0.75573,72000000.0
2008-08-21 08:35:00,0.75565,0.75597,0.755,0.7559,102800000.0
2008-08-21 08:40:00,0.75576,0.75614,0.75481,0.75509,64000000.0
2008-08-21 08:45:00,0.75522,0.75633,0.75514,0.75631,101200000.0
2008-08-21 08:50:00,0.75617,0.75626,0.75573,0.7561,170400000.0
2008-08-21 08:55:00,0.75621,0.7565,0.75612,0.75628,84800000.0
2008-08-21 09:00:00,0.75609,0.75609,0.75475,0.75475,126400000.0
2008-08-21 09:05:00,0.75481,0.75552,0.75472,0.75515,120000000.0
2008-08-21 09:10:00,0.75521,0.75595,0.75508,0.75571,120400000.0
2008-08-21 09:15:00,0.75586,0.75621,0.75568,0.75619,134800000.0
2008-08-21 09:20:00,0.75633,0.75634,0.75551,0.75599,94400000.0
2008-08-21 09:25:00,0.75592,0.75592,0.75532,0.75541,132800000.0
2008-08-21 09:30:00,0.75555,0.7563,0.75543,0.7563,128000000.0
2008-08-21 09:35:00,0.75636,0.7566,0.75584,0.75596,284400000.0
2008-08-21 09:40:00,0.75599,0.75614,0.75535,0.75567,297400000.0
2008-08-21 09:45:00,0.7556,0.75588,0.7556,0.75584,102800000.0
2008-08-21 09:50:00,0.75585,0.75601,0.75558,0.75562,329000000.0
2008-08-21 09:55:00,0.75574,0.75574,0.75508,0.75543,252600000.0
2008-08-21 10:00:00,0.75518,0.75553,0.75506,0.75506,286400000.0
2008-08-21 10:05:00,0.75507,0.75547,0.75507,0.75547,201600000.0
2008-08-21 10:10:00,0.75523,0.75561,0.75505,0.75505,264800000.0
2008-08-21 10:15:00,0.75513,0.75514,0.75479,0.75511,174200000.0
2008-08-21 10:20:00,0.75522,0.75522,0.75447,0.75454,272000000.0
2008-08-21 10:25:00,0.75454,0.75504,0.75453,0.75483,274600000.0
2008-08-21 10:30:00,0.75477,0.7549,0.75442,0.75457,169600000.0
2008-08-21 10:35:00,0.75455,0.75455,0.75379,0.75382,94400000.0
2008-08-21 10:40:00,0.75382,0.7545,0.75382,0.75383,169400000.0
2008-08-21 10:45:00,0.75384,0.75386,0.75315,0.75324,178800000.0
2008-08-21 10:50:00,0.75335,0.75432,0.75321,0.75428,219200000.0
2008-08-21 10:55:00,0.75437,0.75462,0.7542,0.75424,304200000.0
2008-08-21 11:00:00,0.7543,0.75501,0.75424,0.75466,251400000.0
2008-08-21 11:05:00,0.75471,0.75492,0.75338,0.75345,198200000.0
2008-08-21 11:10:00,0.75354,0.75354,0.75292,0.75331,305400000.0
2008-08-21 11:15:00,0.75326,0.75337,0.75265,0.753,227600000.0
2008-08-21 11:20:00,0.75295,0.75319,0.7528,0.75308,303800000.0
2008-08-21 11:25:00,0.75297,0.75321,0.75256,0.75317,247800000.0
2008-08-21 11:30:00,0.75282,0.75328,0.75282,0.75327,129400000.0
2008-08-21 11:35:00,0.7533,0.75358,0.75329,0.75353,194000000.0
2008-08-21 11:40:00,0.75354,0.75396,0.75343,0.75364,167800000.0
2008-08-21 11:45:00,0.7535,0.7535,0.7529,0.75295,142800000.0
2008-08-21 11:50:00,0.75303,0.75303,0.7524,0.75275,189000000.0
2008-08-21 11:55:00,0.75266,0.75266,0.7519,0.7521,214400000.0
2008-08-21 12:00:00,0.75215,0.75271,0.75208,0.75247,134400000.0
2008-08-21 12:05:00,0.7524,0.75249,0.75166,0.75176,129600000.0
2008-08-21 12:10:00,0.75179,0.75183,0.75153,0.75158,137000000.0
2008-08-21 12:15:00,0.75121,0.75171,0.75121,0.75136,182800000.0
2008-08-21 12:20:00,0.75143,0.75228,0.75143,0.75228,200400000.0
2008-08-21 12:25:00,0.75228,0.75228,0.75017,0.75038,252000000.0
2008-08-21 12:30:00,0.75141,0.75146,0.75039,0.75142,177000000.0
2008-08-21 12:35:00,0.75137,0.75146,0.75088,0.75146,150800000.0
2008-08-21 12:40:00,0.75158,0.75166,0.75115,0.75116,88400000.0
2008-08-21 12:45:00,0.7511,0.75183,0.75081,0.75179,198800000.0
2008-08-21 12:50:00,0.75176,0.75187,0.75141,0.75173,118400000.0
2008-08-21 12:55:00,0.7517,0.75207,0.7516,0.75196,108200000.0
2008-08-21 13:00:00,0.75198,0.75221,0.75151,0.752,88000000.0
2008-08-21 13:05:00,0.75196,0.75196,0.75143,0.75169,124800000.0
2008-08-21 13:10:00,0.75173,0.75193,0.7516,0.75184,105400000.0
2008-08-21 13:15:00,0.75175,0.75199,0.75163,0.75174,181200000.0
2008-08-21 13:20:00,0.75149,0.75149,0.75039,0.75039,144400000.0
2008-08-21 13:25:00,0.75036,0.75117,0.75034,0.75114,140600000.0
2008-08-21 13:30:00,0.75099,0.75127,0.75081,0.75115,206400000.0
2008-08-21 13:35:00,0.7511,0.75131,0.75093,0.75094,127200000.0
2008-08-21 13:40:00,0.75078,0.75093,0.75017,0.75059,78400000.0
2008-08-21 13:45:00,0.75098,0.75199,0.75098,0.75173,102800000.0
2008-08-21 13:50:00,0.75174,0.75191,0.75139,0.75159,92800000.0
2008-08-21 13:55:00,0.75162,0.7522,0.75121,0.75188,140000000.0
2008-08-21 14:00:00,0.75185,0.75194,0.75146,0.75188,70400000.0
2008-08-21 14:05:00,0.75188,0.75205,0.75147,0.75201,113600000.0
2008-08-21 14:10:00,0.75213,0.75222,0.75158,0.75168,137600000.0
2008-08-21 14:15:00,0.75169,0.75229,0.75162,0.75229,91600000.0
2008-08-21 14:20:00,0.75224,0.75226,0.75184,0.75219,70400000.0
2008-08-21 14:25:00,0.75211,0.75216,0.75136,0.75143,72400000.0
2008-08-21 14:30:00,0.75143,0.7522,0.75116,0.75173,64400000.0
2008-08-21 14:35:00,0.75179,0.75223,0.75163,0.75192,61800000.0
2008-08-21 14:40:00,0.75184,0.75256,0.75181,0.75239,77200000.0
2008-08-21 14:45:00,0.75245,0.75274,0.75218,0.75274,59200000.0
2008-08-21 14:50:00,0.7529,0.75384,0.75277,0.75338,72000000.0
2008-08-21 14:55:00,0.75345,0.75345,0.7529,0.75331,61600000.0
2008-08-21 15:00:00,0.75323,0.75385,0.75311,0.75336,70400000.0
2008-08-21 15:05:00,0.75334,0.75424,0.75313,0.75388,70400000.0
2008-08-21 15:10:00,0.7538,0.75428,0.75359,0.75373,66600000.0
2008-08-21 15:15:00,0.75364,0.7539,0.75353,0.75362,72000000.0
2008-08-21 15:20:00,0.75364,0.75407,0.75303,0.75407,68800000.0
2008-08-21 15:25:00,0.75419,0.75419,0.75347,0.75412,62200000.0
2008-08-21 15:30:00,0.75394,0.75462,0.75349,0.75428,61800000.0
2008-08-21 15:35:00,0.75413,0.75423,0.75305,0.75408,72400000.0
2008-08-21 15:40:00,0.7543,0.75462,0.75418,0.75418,81600000.0
2008-08-21 15:45:00,0.75415,0.75498,0.75409,0.75483,76800000.0
2008-08-21 15:50:00,0.7548,0.7548,0.75396,0.75397,65000000.0
2008-08-21 15:55:00,0.75404,0.7549,0.75306,0.75359,75600000.0
2008-08-21 16:00:00,0.75383,0.75447,0.75383,0.7543,59200000.0
2008-08-21 16:05:00,0.75398,0.75447,0.753,0.7541,70400000.0
2008-08-21 16:10:00,0.75391,0.75391,0.75237,0.75259,67200000.0
2008-08-21 16:15:00,0.75283,0.75297,0.75206,0.75238,64400000.0
2008-08-21 16:20:00,0.75225,0.75231,0.75145,0.75169,67200000.0
2008-08-21 16:25:00,0.75174,0.75187,0.75067,0.75086,73600000.0
2008-08-21 16:30:00,0.75085,0.75126,0.75067,0.75126,62400000.0
2008-08-21 16:35:00,0.75113,0.75159,0.75094,0.75149,55400000.0
2008-08-21 16:40:00,0.75145,0.75152,0.75098,0.75134,59200000.0
2008-08-21 16:45:00,0.75105,0.75167,0.75091,0.75166,72800000.0
2008-08-21 16:50:00,0.75162,0.75181,0.75146,0.75168,64000000.0
2008-08-21 16:55:00,0.75165,0.75165,0.75052,0.75052,65600000.0
2008-08-21 17:00:00,0.75068,0.75071,0.75031,0.7505,70400000.0
2008-08-21 17:05:00,0.75062,0.75088,0.75041,0.7507,60800000.0
2008-08-21 17:10:00,0.75069,0.75101,0.75024,0.75101,68800000.0
2008-08-21 17:15:00,0.75102,0.75126,0.75075,0.75078,74800000.0
2008-08-21 17:20:00,0.75083,0.75106,0.75051,0.75051,61800000.0
2008-08-21 17:25:00,0.75036,0.75047,0.74963,0.74973,67200000.0
2008-08-21 17:30:00,0.74992,0.75013,0.74974,0.74988,66000000.0
2008-08-21 17:35:00,0.74998,0.75054,0.7499,0.7503,67200000.0
2008-08-21 17:40:00,0.75021,0.75053,0.74971,0.74971,68200000.0
2008-08-21 17:45:00,0.74967,0.75021,0.74967,0.75014,68800000.0
2008-08-21 17:50:00,0.75008,0.75086,0.75008,0.75057,68800000.0
2008-08-21 17:55:00,0.75046,0.75074,0.7504,0.7504,72000000.0
2008-08-21 18:00:00,0.75039,0.7507,0.75008,0.75054,66600000.0
2008-08-21 18:05:00,0.75048,0.75048,0.74981,0.75008,59200000.0
2008-08-21 18:10:00,0.75008,0.75052,0.74999,0.75052,67600000.0
2008-08-21 18:15:00,0.75052,0.75089,0.7503,0.75072,75200000.0
2008-08-21 18:20:00,0.75075,0.75115,0.75053,0.75069,56000000.0
2008-08-21 18:25:00,0.75071,0.75088,0.75037,0.75072,65600000.0
2008-08-21 18:30:00,0.75054,0.75076,0.75045,0.75061,65600000.0
2008-08-21 18:35:00,0.75016,0.75063,0.75,0.75011,60800000.0
2008-08-21 18:40:00,0.74975,0.75036,0.74975,0.75029,68200000.0
2008-08-21 18:45:00,0.75034,0.75068,0.75023,0.75027,59600000.0
2008-08-21 18:50:00,0.75056,0.75083,0.75031,0.75058,73600000.0
2008-08-21 18:55:00,0.75082,0.75111,0.75069,0.75079,70200000.0
2008-08-21 19:00:00,0.75072,0.75137,0.75041,0.75125,70400000.0
2008-08-21 19:05:00,0.75124,0.75201,0.75122,0.75168,59200000.0
2008-08-21 19:10:00,0.75195,0.75236,0.7518,0.75198,70400000.0
2008-08-21 19:15:00,0.75211,0.75211,0.75102,0.75116,68800000.0
2008-08-21 19:20:00,0.75117,0.75137,0.75049,0.75137,70200000.0
2008-08-21 19:25:00,0.75137,0.75138,0.75098,0.75134,56000000.0
2008-08-21 19:30:00,0.75134,0.75134,0.75049,0.75049,61200000.0
2008-08-21 19:35:00,0.75047,0.75128,0.75035,0.75127,71400000.0
2008-08-21 19:40:00,0.7512,0.75151,0.75116,0.75132,79200000.0
2008-08-21 19:45:00,0.75124,0.75149,0.75124,0.75147,64000000.0
2008-08-21 19:50:00,0.75135,0.75153,0.75088,0.7515,67200000.0
2008-08-21 19:55:00,0.75154,0.75157,0.75108,0.75123,70400000.0
2008-08-21 20:00:00,0.75134,0.75162,0.75131,0.75159,65600000.0
2008-08-21 20:05:00,0.75147,0.75157,0.75119,0.75151,62200000.0
2008-08-21 20:10:00,0.75142,0.75146,0.75102,0.75114,68200000.0
2008-08-21 20:15:00,0.75111,0.75161,0.75111,0.75161,48000000.0
2008-08-21 20:20:00,0.75162,0.75181,0.75126,0.75181,66000000.0
2008-08-21 20:25:00,0.75186,0.75225,0.75186,0.75225,52800000.0
2008-08-21 20:30:00,0.75214,0.75214,0.75135,0.75204,56000000.0
2008-08-21 20:35:00,0.75203,0.75203,0.7517,0.75191,56000000.0
2008-08-21 20:40:00,0.75186,0.7522,0.75186,0.75204,43200000.0
2008-08-21 20:45:00,0.75166,0.75227,0.75162,0.75221,46400000.0
2008-08-21 20:50:00,0.75232,0.75253,0.75228,0.75231,49600000.0
2008-08-21 20:55:00,0.75234,0.75236,0.75133,0.75216,36800000.0
2008-08-21 21:00:00,0.75237,0.75242,0.75197,0.75213,68800000.0
2008-08-21 21:05:00,0.75209,0.75233,0.7517,0.7517,52800000.0
2008-08-21 21:10:00,0.75157,0.75178,0.75147,0.75154,61200000.0
2008-08-21 21:15:00,0.75182,0.75232,0.7514,0.75172,60800000.0
2008-08-21 21:20:00,0.75187,0.75194,0.75165,0.75168,54400000.0
2008-08-21 21:25:00,0.75163,0.7518,0.75055,0.75152,56000000.0
2008-08-21 21:30:00,0.75175,0.75178,0.7513,0.75178,46400000.0
2008-08-21 21:35:00,0.75191,0.75222,0.75182,0.75222,51200000.0
2008-08-21 21:40:00,0.75216,0.75218,0.75176,0.75176,42000000.0
2008-08-21 21:45:00,0.75178,0.75192,0.75164,0.75179,54800000.0
2008-08-21 21:50:00,0.75179,0.75237,0.75166,0.75237,60200000.0
2008-08-21 21:55:00,0.75232,0.75232,0.75163,0.75182,59200000.0
2008-08-21 22:00:00,0.75156,0.75188,0.75126,0.7518,52800000.0
2008-08-21 22:05:00,0.75154,0.75176,0.75137,0.7516,48400000.0
2008-08-21 22:10:00,0.75171,0.75201,0.75152,0.75189,55400000.0
2008-08-21 22:15:00,0.75184,0.75191,0.75168,0.75175,52800000.0
2008-08-21 22:20:00,0.75172,0.75187,0.75127,0.75167,60800000.0
2008-08-21 22:25:00,0.75164,0.75164,0.75101,0.75101,51200000.0
2008-08-21 22:30:00,0.75099,0.7512,0.75078,0.75103,70400000.0
2008-08-21 22:35:00,0.75108,0.75152,0.75066,0.75124,61200000.0
2008-08-21 22:40:00,0.75124,0.75181,0.75085,0.75172,48400000.0
2008-08-21 22:45:00,0.75191,0.75191,0.75108,0.75121,72400000.0
2008-08-21 22:50:00,0.75112,0.75113,0.75048,0.75097,52800000.0
2008-08-21 22:55:00,0.75102,0.75178,0.75054,0.75125,64000000.0
2008-08-21 23:00:00,0.75121,0.75184,0.75121,0.75182,62800000.0
2008-08-21 23:05:00,0.75198,0.7523,0.75193,0.75212,44800000.0
2008-08-21 23:10:00,0.75184,0.75222,0.75184,0.75191,59200000.0
2008-08-21 23:15:00,0.75213,0.75252,0.7519,0.7519,54800000.0
2008-08-21 23:20:00,0.752,0.75256,0.75127,0.75219,62400000.0
2008-08-21 23:25:00,0.7523,0.75277,0.75223,0.75253,63800000.0
2008-08-21 23:30:00,0.75254,0.75269,0.75217,0.7523,46400000.0
2008-08-21 23:35:00,0.75219,0.75236,0.75207,0.75211,66600000.0
2008-08-21 23:40:00,0.75222,0.75243,0.75207,0.75216,49600000.0
2008-08-21 23:45:00,0.7518,0.75202,0.75148,0.75202,46800000.0
2008-08-21 23:50:00,0.75204,0.75204,0.75145,0.75196,44200000.0
2008-08-21 23:55:00,0.75213,0.75213,0.75201,0.75212,30800000.0
2008-08-22 00:00:00,0.75167,0.75217,0.7516,0.75205,62400000.0
2008-08-22 00:05:00,0.75205,0.75205,0.7517,0.7517,64000000.0
2008-08-22 00:10:00,0.75174,0.75174,0.75011,0.75104,52800000.0
2008-08-22 00:15:00,0.75105,0.75118,0.75052,0.75075,62400000.0
2008-08-22 00:20:00,0.75075,0.75133,0.75075,0.75122,57600000.0
2008-08-22 00:25:00,0.75135,0.75189,0.75124,0.75154,68800000.0
2008-08-22 00:30:00,0.75173,0.75212,0.75158,0.75169,64000000.0
2008-08-22 00:35:00,0.7517,0.75173,0.75143,0.75153,75600000.0
2008-08-22 00:40:00,0.75154,0.75163,0.75123,0.75148,65600000.0
2008-08-22 00:45:00,0.75149,0.75175,0.75137,0.75155,66600000.0
2008-08-22 00:50:00,0.75156,0.75159,0.75119,0.75139,69800000.0
2008-08-22 00:55:00,0.75136,0.75148,0.75086,0.75091,59600000.0
2008-08-22 01:00:00,0.75015,0.75097,0.7501,0.75074,75600000.0
2008-08-22 01:05:00,0.75086,0.75089,0.75063,0.75067,62400000.0
2008-08-22 01:10:00,0.75072,0.75121,0.7506,0.75121,59200000.0
2008-08-22 01:15:00,0.75131,0.75131,0.75077,0.7508,59200000.0
2008-08-22 01:20:00,0.75078,0.75087,0.74997,0.74997,60800000.0
2008-08-22 01:25:00,0.7504,0.75058,0.75003,0.75058,43200000.0
2008-08-22 01:30:00,0.74952,0.75058,0.74952,0.7504,59200000.0
2008-08-22 01:35:00,0.75043,0.75043,0.74923,0.75031,67200000.0
2008-08-22 01:40:00,0.75034,0.75058,0.75023,0.75048,54400000.0
2008-08-22 01:45:00,0.75045,0.75045,0.7498,0.75032,59600000.0
2008-08-22 01:50:00,0.75045,0.75045,0.74972,0.75015,56000000.0
2008-08-22 01:55:00,0.75027,0.75068,0.75027,0.75064,43200000.0
2008-08-22 02:00:00,0.75069,0.75076,0.7501,0.75047,74600000.0
2008-08-22 02:05:00,0.75052,0.75052,0.74995,0.75,44800000.0
2008-08-22 02:10:00,0.75034,0.75094,0.75022,0.75093,60800000.0
2008-08-22 02:15:00,0.75034,0.7506,0.75033,0.7506,54400000.0
2008-08-22 02:20:00,0.75033,0.751,0.75033,0.7509,59200000.0
2008-08-22 02:25:00,0.75089,0.75089,0.75062,0.75076,59600000.0
2008-08-22 02:30:00,0.75055,0.75062,0.75033,0.75056,52800000.0
2008-08-22 02:35:00,0.75053,0.75073,0.75012,0.75034,65000000.0
2008-08-22 02:40:00,0.7507,0.75091,0.75067,0.75079,61800000.0
2008-08-22 02:45:00,0.75078,0.75136,0.75007,0.75076,58000000.0
2008-08-22 02:50:00,0.75068,0.75068,0.75042,0.75057,60800000.0
2008-08-22 02:55:00,0.75035,0.75058,0.75012,0.7505,51200000.0
2008-08-22 03:00:00,0.74997,0.75075,0.74997,0.7507,59200000.0
2008-08-22 03:05:00,0.75046,0.75109,0.75032,0.75096,59200000.0
2008-08-22 03:10:00,0.75095,0.75095,0.75016,0.75041,72400000.0
2008-08-22 03:15:00,0.75047,0.75047,0.7498,0.7498,61200000.0
2008-08-22 03:20:00,0.75011,0.75011,0.74885,0.74977,74000000.0
2008-08-22 03:25:00,0.75004,0.7507,0.74992,0.75055,57600000.0
2008-08-22 03:30:00,0.75021,0.75059,0.74972,0.74978,58000000.0
2008-08-22 03:35:00,0.75003,0.7503,0.75003,0.75021,52800000.0
2008-08-22 03:40:00,0.75004,0.75008,0.74973,0.75001,49600000.0
2008-08-22 03:45:00,0.75003,0.75014,0.74991,0.75014,68200000.0
2008-08-22 03:50:00,0.75011,0.75018,0.74913,0.7493,60800000.0
2008-08-22 03:55:00,0.74997,0.75019,0.74935,0.74993,56600000.0
2008-08-22 04:00:00,0.75005,0.75014,0.7493,0.74938,48400000.0
2008-08-22 04:05:00,0.75041,0.75041,0.74924,0.74956,73600000.0
2008-08-22 04:10:00,0.74993,0.75012,0.74897,0.74998,59200000.0
2008-08-22 04:15:00,0.75005,0.7501,0.74968,0.74988,74600000.0
2008-08-22 04:20:00,0.74963,0.74997,0.74924,0.74984,61200000.0
2008-08-22 04:25:00,0.7499,0.7499,0.74898,0.74916,82000000.0
2008-08-22 04:30:00,0.74925,0.74925,0.74885,0.74911,65600000.0
2008-08-22 04:35:00,0.74908,0.74914,0.74865,0.74914,73600000.0
2008-08-22 04:40:00,0.74887,0.74898,0.74854,0.74854,54800000.0
2008-08-22 04:45:00,0.74884,0.74917,0.74879,0.74914,55200000.0
2008-08-22 04:50:00,0.74921,0.74928,0.74889,0.74897,66000000.0
2008-08-22 04:55:00,0.74903,0.74942,0.74903,0.74932,49000000.0
2008-08-22 05:00:00,0.74936,0.74945,0.7489,0.74938,57600000.0
2008-08-22 05:05:00,0.74938,0.7495,0.74906,0.74921,61200000.0
2008-08-22 05:10:00,0.74918,0.74982,0.7491,0.7498,68800000.0
2008-08-22 05:15:00,0.74898,0.7495,0.74898,0.74947,58000000.0
2008-08-22 05:20:00,0.74962,0.7498,0.7495,0.74965,54400000.0
2008-08-22 05:25:00,0.74962,0.74963,0.74939,0.74954,63400000.0
2008-08-22 05:30:00,0.7494,0.74959,0.74876,0.74934,77200000.0
2008-08-22 05:35:00,0.74943,0.74988,0.74943,0.74953,57600000.0
2008-08-22 05:40:00,0.74948,0.74971,0.74947,0.74971,65600000.0
2008-08-22 05:45:00,0.74963,0.74963,0.74933,0.74952,43200000.0
2008-08-22 05:50:00,0.7493,0.74968,0.7491,0.7491,49400000.0
2008-08-22 05:55:00,0.7497,0.74997,0.74859,0.74992,65600000.0
2008-08-22 06:00:00,0.74991,0.75008,0.74896,0.74985,60200000.0
2008-08-22 06:05:00,0.74989,0.7501,0.74875,0.74976,64000000.0
2008-08-22 06:10:00,0.7496,0.75002,0.74956,0.74956,59600000.0
2008-08-22 06:15:00,0.74963,0.75032,0.74935,0.75032,69200000.0
2008-08-22 06:20:00,0.75023,0.75044,0.75018,0.7504,53800000.0
2008-08-22 06:25:00,0.75036,0.75042,0.75004,0.75024,54400000.0
2008-08-22 06:30:00,0.7501,0.75023,0.74998,0.75013,69200000.0
2008-08-22 06:35:00,0.75013,0.75043,0.74911,0.75032,62800000.0
2008-08-22 06:40:00,0.75025,0.75027,0.74942,0.74968,62800000.0
2008-08-22 06:45:00,0.75013,0.75034,0.74975,0.7503,75200000.0
2008-08-22 06:50:00,0.75069,0.75069,0.75019,0.75032,65600000.0
2008-08-22 06:55:00,0.75031,0.75042,0.74992,0.75033,73000000.0
2008-08-22 07:00:00,0.7498,0.75034,0.74973,0.75005,73600000.0
2008-08-22 07:05:00,0.7504,0.75056,0.75021,0.75041,57600000.0
2008-08-22 07:10:00,0.75046,0.75107,0.75019,0.75021,62400000.0
2008-08-22 07:15:00,0.75007,0.75111,0.74974,0.75091,67200000.0
2008-08-22 07:20:00,0.75078,0.75078,0.75013,0.75042,64000000.0
2008-08-22 07:25:00,0.75041,0.75041,0.75007,0.75022,69200000.0
2008-08-22 07:30:00,0.7502,0.75077,0.7502,0.75071,71400000.0
2008-08-22 07:35:00,0.7509,0.75106,0.74986,0.75102,65600000.0
2008-08-22 07:40:00,0.75098,0.75124,0.75084,0.75092,64000000.0
2008-08-22 07:45:00,0.75089,0.75098,0.75074,0.75078,62400000.0
2008-08-22 07:50:00,0.75072,0.75074,0.7503,0.75037,57400000.0
2008-08-22 07:55:00,0.75053,0.75081,0.75034,0.75035,67600000.0
2008-08-22 08:00:00,0.75054,0.75056,0.75013,0.75024,62800000.0
2008-08-22 08:05:00,0.7504,0.7504,0.74959,0.74971,69200000.0
2008-08-22 08:10:00,0.74972,0.74992,0.74955,0.74991,60800000.0
2008-08-22 08:15:00,0.74978,0.7499,0.74841,0.74841,59600000.0
2008-08-22 08:20:00,0.74949,0.75009,0.74949,0.75002,65000000.0
2008-08-22 08:25:00,0.75005,0.75031,0.75004,0.75006,60800000.0
2008-08-22 08:30:00,0.75001,0.75016,0.74971,0.75013,72400000.0
2008-08-22 08:35:00,0.75011,0.75011,0.74949,0.74955,102400000.0
2008-08-22 08:40:00,0.7495,0.74973,0.74941,0.74952,65600000.0
2008-08-22 08:45:00,0.74971,0.75023,0.7496,0.75023,100800000.0
2008-08-22 08:50:00,0.75011,0.75011,0.74918,0.74931,170000000.0
2008-08-22 08:55:00,0.74921,0.74927,0.74831,0.74831,84200000.0
2008-08-22 09:00:00,0.74873,0.74915,0.74859,0.74902,126400000.0
2008-08-22 09:05:00,0.74887,0.74902,0.74834,0.74897,118800000.0
2008-08-22 09:10:00,0.74866,0.74894,0.74845,0.74868,120000000.0
2008-08-22 09:15:00,0.74864,0.74889,0.74849,0.74876,135400000.0
2008-08-22 09:20:00,0.74869,0.74877,0.74817,0.74823,94400000.0
2008-08-22 09:25:00,0.74791,0.74819,0.74764,0.74779,132800000.0
2008-08-22 09:30:00,0.74751,0.74762,0.74718,0.74748,127400000.0
2008-08-22 09:35:00,0.74736,0.74746,0.74613,0.7467,282400000.0
2008-08-22 09:40:00,0.74653,0.74664,0.74587,0.74598,298400000.0
2008-08-22 09:45:00,0.74594,0.74607,0.74544,0.74546,102400000.0
2008-08-22 09:50:00,0.74501,0.74515,0.74436,0.74472,327800000.0
2008-08-22 09:55:00,0.74497,0.74544,0.74497,0.74534,252800000.0
2008-08-22 10:00:00,0.74528,0.74582,0.7452,0.74554,286200000.0
2008-08-22 10:05:00,0.74547,0.74596,0.7453,0.74594,202000000.0
2008-08-22 10:10:00,0.74595,0.74602,0.74546,0.74546,265000000.0
2008-08-22 10:15:00,0.74506,0.7457,0.74506,0.7456,174800000.0
2008-08-22 10:20:00,0.74566,0.74603,0.74541,0.74541,271400000.0
2008-08-22 10:25:00,0.74531,0.74558,0.74514,0.74514,275200000.0
2008-08-22 10:30:00,0.74514,0.74518,0.74464,0.74484,169600000.0
2008-08-22 10:35:00,0.74486,0.74491,0.74427,0.74435,94400000.0
2008-08-22 10:40:00,0.74439,0.7447,0.74388,0.74415,170000000.0
2008-08-22 10:45:00,0.74414,0.74448,0.74402,0.74443,179200000.0
2008-08-22 10:50:00,0.74456,0.74481,0.74428,0.74481,219000000.0
2008-08-22 10:55:00,0.74488,0.74508,0.74455,0.74455,303800000.0
2008-08-22 11:00:00,0.74449,0.74483,0.74437,0.74483,251600000.0
2008-08-22 11:05:00,0.74479,0.74565,0.74465,0.74565,197800000.0
2008-08-22 11:10:00,0.74564,0.74582,0.74528,0.74528,306000000.0
2008-08-22 11:15:00,0.74533,0.74569,0.74511,0.7453,229000000.0
2008-08-22 11:20:00,0.74568,0.74618,0.74568,0.74581,303800000.0
2008-08-22 11:25:00,0.74569,0.74598,0.74547,0.74598,248000000.0
2008-08-22 11:30:00,0.74616,0.74692,0.74611,0.74682,129000000.0
2008-08-22 11:35:00,0.74671,0.74687,0.74608,0.74615,193600000.0
2008-08-22 11:40:00,0.74621,0.74674,0.74617,0.74637,167400000.0
2008-08-22 11:45:00,0.74668,0.74748,0.74652,0.74698,142400000.0
2008-08-22 11:50:00,0.74711,0.74735,0.74672,0.74701,188200000.0
2008-08-22 11:55:00,0.74725,0.74736,0.74709,0.74731,215600000.0
2008-08-22 12:00:00,0.74727,0.74731,0.74552,0.74569,134200000.0
2008-08-22 12:05:00,0.74566,0.74568,0.74516,0.7454,128400000.0
2008-08-22 12:10:00,0.74558,0.74566,0.74513,0.74526,137600000.0
2008-08-22 12:15:00,0.74537,0.74586,0.7453,0.74579,183800000.0
2008-08-22 12:20:00,0.74577,0.74577,0.74519,0.74542,200000000.0
2008-08-22 12:25:00,0.74566,0.74579,0.74419,0.7445,251000000.0
2008-08-22 12:30:00,0.74551,0.74588,0.74452,0.74582,177000000.0
2008-08-22 12:35:00,0.74584,0.74605,0.74562,0.74579,150800000.0
2008-08-22 12:40:00,0.74603,0.7462,0.74543,0.74593,88000000.0
2008-08-22 12:45:00,0.74592,0.74592,0.74553,0.74553,198800000.0
2008-08-22 12:50:00,0.74557,0.74559,0.74509,0.74533,112400000.0
2008-08-22 12:55:00,0.74522,0.74565,0.74484,0.74559,109200000.0
2008-08-22 13:00:00,0.7457,0.74626,0.74556,0.74562,88400000.0
2008-08-22 13:05:00,0.74572,0.74598,0.74562,0.74572,124800000.0
2008-08-22 13:10:00,0.74564,0.74624,0.74564,0.74611,105600000.0
2008-08-22 13:15:00,0.74601,0.74611,0.7455,0.74555,180800000.0
2008-08-22 13:20:00,0.74563,0.74614,0.74552,0.74614,141600000.0
2008-08-22 13:25:00,0.74618,0.74628,0.74575,0.74576,141200000.0
2008-08-22 13:30:00,0.74572,0.74587,0.74525,0.74525,205800000.0
2008-08-22 13:35:00,0.74519,0.74564,0.74474,0.74559,126800000.0
2008-08-22 13:40:00,0.74578,0.74586,0.74548,0.74575,78400000.0
2008-08-22 13:45:00,0.7459,0.74599,0.74501,0.74501,102800000.0
2008-08-22 13:50:00,0.74538,0.74575,0.74525,0.74564,92000000.0
2008-08-22 13:55:00,0.74547,0.74619,0.74547,0.74618,138600000.0
2008-08-22 14:00:00,0.74637,0.74637,0.7458,0.74586,70400000.0
2008-08-22 14:05:00,0.74596,0.74642,0.74572,0.74576,113000000.0
2008-08-22 14:10:00,0.74593,0.74606,0.74525,0.74544,137000000.0
2008-08-22 14:15:00,0.74546,0.74552,0.7452,0.74552,90600000.0
2008-08-22 14:20:00,0.74562,0.7459,0.74526,0.7456,70800000.0
2008-08-22 14:25:00,0.74574,0.7458,0.74521,0.74525,72000000.0
2008-08-22 14:30:00,0.74502,0.74594,0.74502,0.74526,64000000.0
2008-08-22 14:35:00,0.7453,0.74544,0.74484,0.74495,61800000.0
2008-08-22 14:40:00,0.74493,0.74543,0.74468,0.74532,77800000.0
2008-08-22 14:45:00,0.7452,0.74523,0.74475,0.745,59600000.0
2008-08-22 14:50:00,0.74498,0.74568,0.74495,0.74567,72400000.0
2008-08-22 14:55:00,0.74565,0.74581,0.74527,0.74527,60800000.0
2008-08-22 15:00:00,0.74513,0.74518,0.74491,0.74511,70400000.0
2008-08-22 15:05:00,0.74509,0.74524,0.74477,0.74505,70400000.0
2008-08-22 15:10:00,0.74505,0.74518,0.7448,0.74502,67200000.0
2008-08-22 15:15:00,0.74515,0.74534,0.74513,0.74518,72000000.0
2008-08-22 15:20:00,0.74524,0.74557,0.74495,0.74543,68800000.0
2008-08-22 15:25:00,0.74545,0.74563,0.74539,0.74563,61200000.0
2008-08-22 15:30:00,0.7456,0.74569,0.7444,0.74523,62800000.0
2008-08-22 15:35:00,0.74517,0.74517,0.74327,0.74442,72000000.0
2008-08-22 15:40:00,0.74489,0.745,0.74452,0.74455,82000000.0
2008-08-22 15:45:00,0.74461,0.74481,0.74444,0.7446,76200000.0
2008-08-22 15:50:00,0.7447,0.74488,0.7445,0.74481,65600000.0
2008-08-22 15:55:00,0.74477,0.74477,0.74361,0.74472,75200000.0
2008-08-22 16:00:00,0.74486,0.74497,0.74453,0.74479,59200000.0
2008-08-22 16:05:00,0.74487,0.74491,0.7436,0.74424,70400000.0
2008-08-22 16:10:00,0.74402,0.74409,0.74372,0.74395,68000000.0
2008-08-22 16:15:00,0.74401,0.74484,0.74395,0.74483,70400000.0
2008-08-22 16:20:00,0.74472,0.74492,0.74472,0.74488,67200000.0
2008-08-22 16:25:00,0.7448,0.74498,0.74463,0.74483,75600000.0
2008-08-22 16:30:00,0.74489,0.7451,0.74483,0.74503,60200000.0
2008-08-22 16:35:00,0.74492,0.7453,0.74478,0.7452,62400000.0
2008-08-22 16:40:00,0.74517,0.74518,0.74414,0.74414,56400000.0
2008-08-22 16:45:00,0.74444,0.74503,0.74444,0.74476,71400000.0
2008-08-22 16:50:00,0.74463,0.74501,0.74439,0.74439,64000000.0
2008-08-22 16:55:00,0.74444,0.74522,0.74436,0.74522,61200000.0
2008-08-22 17:00:00,0.74528,0.7453,0.74377,0.74377,70400000.0
2008-08-22 17:05:00,0.74367,0.74368,0.7429,0.74299,61200000.0
2008-08-22 17:10:00,0.74287,0.74334,0.7428,0.74334,68800000.0
2008-08-22 17:15:00,0.74347,0.74371,0.74337,0.74337,73600000.0
2008-08-22 17:20:00,0.74362,0.74376,0.74346,0.74374,62400000.0
2008-08-22 17:25:00,0.74379,0.74389,0.74341,0.74384,67200000.0
2008-08-22 17:30:00,0.74383,0.74406,0.74368,0.74388,66000000.0
2008-08-22 17:35:00,0.74394,0.74398,0.74351,0.74376,67200000.0
2008-08-22 17:40:00,0.74367,0.74367,0.74309,0.74342,68200000.0
2008-08-22 17:45:00,0.74339,0.7435,0.7433,0.74348,68800000.0
2008-08-22 17:50:00,0.7431,0.74349,0.74292,0.74309,68800000.0
2008-08-22 17:55:00,0.74287,0.74346,0.74269,0.74269,71400000.0
2008-08-22 18:00:00,0.74279,0.74339,0.74254,0.74335,67200000.0
2008-08-22 18:05:00,0.74317,0.74362,0.74297,0.74357,59200000.0
2008-08-22 18:10:00,0.74352,0.74369,0.74289,0.74293,67200000.0
2008-08-22 18:15:00,0.74296,0.74331,0.74291,0.74296,75200000.0
2008-08-22 18:20:00,0.74321,0.74323,0.74273,0.74305,56400000.0
2008-08-22 18:25:00,0.74317,0.74319,0.74296,0.74315,65600000.0
2008-08-22 18:30:00,0.74304,0.74307,0.74261,0.74297,65600000.0
2008-08-22 18:35:00,0.74311,0.74336,0.74259,0.74304,60800000.0
2008-08-22 18:40:00,0.74321,0.74341,0.74301,0.74319,68800000.0
2008-08-22 18:45:00,0.74284,0.74324,0.74277,0.743,59200000.0
2008-08-22 18:50:00,0.74316,0.74326,0.74296,0.74299,73400000.0
2008-08-22 18:55:00,0.743,0.74343,0.743,0.74308,71200000.0
2008-08-22 19:00:00,0.74311,0.74346,0.74288,0.74294,69800000.0
2008-08-22 19:05:00,0.7429,0.7429,0.74213,0.74216,59200000.0
2008-08-22 19:10:00,0.74204,0.74234,0.74198,0.74204,70200000.0
2008-08-22 19:15:00,0.74214,0.74239,0.74213,0.74239,68800000.0
2008-08-22 19:20:00,0.74239,0.7424,0.74198,0.74227,69800000.0
2008-08-22 19:25:00,0.74231,0.74232,0.74174,0.74227,56000000.0
2008-08-22 19:30:00,0.74232,0.74243,0.74199,0.7423,60200000.0
2008-08-22 19:35:00,0.74229,0.74243,0.74182,0.74228,73000000.0
2008-08-22 19:40:00,0.74222,0.74228,0.74178,0.74193,77800000.0
2008-08-22 19:45:00,0.74193,0.74211,0.74175,0.74211,64000000.0
2008-08-22 19:50:00,0.74201,0.74208,0.74183,0.74196,66600000.0
2008-08-22 19:55:00,0.74206,0.74237,0.74174,0.74218,70400000.0
2008-08-22 20:00:00,0.74239,0.74245,0.74188,0.74192,57600000.0
2008-08-22 20:05:00,0.74182,0.74211,0.74151,0.74158,62400000.0
2008-08-22 20:10:00,0.74134,0.74137,0.74093,0.74107,60800000.0
2008-08-22 20:15:00,0.741,0.74117,0.74091,0.74091,54400000.0
2008-08-22 20:20:00,0.74058,0.74082,0.74035,0.74082,58800000.0
2008-08-22 20:25:00,0.74083,0.74132,0.74083,0.7413,54400000.0
2008-08-22 20:30:00,0.74165,0.7424,0.74165,0.74178,55400000.0
2008-08-22 20:35:00,0.74176,0.74176,0.74108,0.74119,56000000.0
2008-08-22 20:40:00,0.74107,0.74173,0.74091,0.74173,51200000.0
2008-08-22 20:45:00,0.74177,0.74218,0.74164,0.74164,53800000.0
2008-08-22 20:50:00,0.74141,0.74203,0.74137,0.74188,51200000.0
2008-08-22 20:55:00,0.74192,0.74292,0.74089,0.74272,56000000.0
2008-08-22 21:00:00,0.7427,0.74276,0.74221,0.74235,58000000.0
2008-08-22 21:05:00,0.74245,0.74245,0.7418,0.74187,41600000.0
2008-08-22 21:10:00,0.74236,0.74281,0.74229,0.74245,57000000.0
2008-08-22 21:15:00,0.74266,0.74266,0.74216,0.74243,56000000.0
2008-08-22 21:20:00,0.74252,0.74262,0.74165,0.74168,44800000.0
2008-08-22 21:25:00,0.74218,0.74248,0.74206,0.74235,42000000.0
2008-08-22 21:30:00,0.7424,0.74293,0.74226,0.74251,38400000.0
2008-08-22 21:35:00,0.74257,0.74273,0.74248,0.74252,42600000.0
2008-08-22 21:40:00,0.74243,0.74301,0.74227,0.74243,51200000.0
2008-08-22 21:45:00,0.74204,0.7429,0.74193,0.7429,33600000.0
2008-08-22 21:50:00,0.7423,0.74289,0.74228,0.74287,60800000.0
2008-08-22 21:55:00,0.74293,0.74319,0.74272,0.74299,59200000.0
2008-08-22 22:00:00,0.74303,0.74309,0.74258,0.74258,52800000.0
2008-08-22 22:05:00,0.74242,0.74276,0.74233,0.74248,48400000.0
2008-08-22 22:10:00,0.7426,0.74291,0.74258,0.7428,43200000.0
2008-08-22 22:15:00,0.74247,0.74285,0.74238,0.74284,53200000.0
2008-08-22 22:20:00,0.74278,0.74279,0.74242,0.74244,56000000.0
2008-08-22 22:25:00,0.74238,0.74291,0.74233,0.74284,58000000.0
2008-08-22 22:30:00,0.74236,0.7434,0.74227,0.74308,71400000.0
2008-08-22 22:35:00,0.74324,0.74334,0.74271,0.74274,60800000.0
2008-08-22 22:40:00,0.74333,0.74333,0.74293,0.74293,38400000.0
2008-08-22 22:45:00,0.74262,0.74262,0.74156,0.7416,56000000.0
2008-08-22 22:50:00,0.74154,0.74197,0.74105,0.7413,66000000.0
2008-08-22 22:55:00,0.74125,0.74202,0.74064,0.74147,57600000.0
2008-08-24 23:00:00,0.74173,0.74217,0.7417,0.74214,36800000.0
2008-08-24 23:05:00,0.74144,0.74216,0.74021,0.74216,41600000.0
2008-08-24 23:10:00,0.74167,0.74209,0.74135,0.74203,59200000.0
2008-08-24 23:15:00,0.7419,0.74207,0.74182,0.74207,41600000.0
2008-08-24 23:20:00,0.74213,0.74312,0.74163,0.74267,65600000.0
2008-08-24 23:25:00,0.74258,0.74373,0.74258,0.74336,59200000.0
2008-08-24 23:30:00,0.74347,0.74369,0.74325,0.74339,51200000.0
2008-08-24 23:35:00,0.74328,0.74357,0.74263,0.74271,67200000.0
2008-08-24 23:40:00,0.74277,0.74282,0.74271,0.74271,30400000.0
2008-08-24 23:45:00,0.74278,0.7428,0.74255,0.74258,19200000.0
2008-08-24 23:50:00,0.74267,0.74317,0.74241,0.74313,40000000.0
2008-08-24 23:55:00,0.74285,0.74322,0.74267,0.74271,62800000.0
2008-08-25 00:00:00,0.74269,0.74297,0.74175,0.74247,70800000.0
2008-08-25 00:05:00,0.7425,0.7428,0.74209,0.74209,62800000.0
2008-08-25 00:10:00,0.74205,0.74223,0.74119,0.7421,57600000.0
2008-08-25 00:15:00,0.74197,0.74241,0.74192,0.74211,62400000.0
2008-08-25 00:20:00,0.74165,0.74189,0.7414,0.74144,57000000.0
2008-08-25 00:25:00,0.74133,0.74134,0.74069,0.74069,68800000.0
2008-08-25 00:30:00,0.74074,0.74109,0.74045,0.74099,64000000.0
2008-08-25 00:35:00,0.74104,0.74131,0.7409,0.74131,52200000.0
2008-08-25 00:40:00,0.74103,0.74143,0.74101,0.74131,65000000.0
2008-08-25 00:45:00,0.74124,0.74162,0.74113,0.74159,67200000.0
2008-08-25 00:50:00,0.74162,0.74182,0.74121,0.74174,70400000.0
2008-08-25 00:55:00,0.74171,0.742,0.7416,0.74184,59200000.0
2008-08-25 01:00:00,0.74177,0.74205,0.74174,0.74199,75000000.0
2008-08-25 01:05:00,0.74213,0.74219,0.74166,0.74215,62400000.0
2008-08-25 01:10:00,0.74212,0.74215,0.74183,0.74197,59200000.0
2008-08-25 01:15:00,0.7418,0.7421,0.74164,0.74205,59200000.0
2008-08-25 01:20:00,0.74211,0.74217,0.74163,0.74163,56400000.0
2008-08-25 01:25:00,0.74179,0.74253,0.74133,0.74185,56400000.0
2008-08-25 01:30:00,0.74074,0.74188,0.74074,0.74188,59200000.0
2008-08-25 01:35:00,0.7426,0.74264,0.74075,0.74142,67200000.0
2008-08-25 01:40:00,0.74153,0.74166,0.74137,0.74165,48000000.0
2008-08-25 01:45:00,0.74162,0.7423,0.74107,0.74116,63800000.0
2008-08-25 01:50:00,0.74116,0.74157,0.74106,0.74125,56000000.0
2008-08-25 01:55:00,0.74142,0.74238,0.74126,0.74183,51200000.0
2008-08-25 02:00:00,0.74185,0.74192,0.7418,0.74192,22400000.0
2008-08-25 02:05:00,0.742,0.74214,0.74084,0.74084,55400000.0
2008-08-25 02:10:00,0.74094,0.74128,0.74062,0.74109,59200000.0
2008-08-25 02:15:00,0.74108,0.74115,0.74077,0.7408,47400000.0
2008-08-25 02:20:00,0.74004,0.74086,0.73885,0.74054,67200000.0
2008-08-25 02:25:00,0.74024,0.7408,0.7397,0.7397,59200000.0
2008-08-25 02:30:00,0.74065,0.74065,0.73924,0.73963,54400000.0
2008-08-25 02:35:00,0.73986,0.74025,0.73986,0.74002,56000000.0
2008-08-25 02:40:00,0.73987,0.74106,0.73985,0.74085,59200000.0
2008-08-25 02:45:00,0.74086,0.7415,0.74074,0.74128,58000000.0
2008-08-25 02:50:00,0.74116,0.74174,0.74094,0.74128,62800000.0
2008-08-25 02:55:00,0.74102,0.74181,0.74102,0.74167,75200000.0
2008-08-25 03:00:00,0.74174,0.7418,0.7413,0.7418,59200000.0
2008-08-25 03:05:00,0.74182,0.74193,0.74143,0.74143,70400000.0
2008-08-25 03:10:00,0.74131,0.74158,0.74067,0.74132,67200000.0
2008-08-25 03:15:00,0.74135,0.74135,0.74008,0.74039,65600000.0
2008-08-25 03:20:00,0.74035,0.74071,0.74031,0.74068,52800000.0
2008-08-25 03:25:00,0.74074,0.74088,0.74038,0.74041,63400000.0
2008-08-25 03:30:00,0.74075,0.74084,0.74039,0.74075,68800000.0
2008-08-25 03:35:00,0.74069,0.74122,0.74055,0.74077,57600000.0
2008-08-25 03:40:00,0.74069,0.74077,0.73994,0.73994,62400000.0
2008-08-25 03:45:00,0.74033,0.74076,0.73945,0.74076,52800000.0
2008-08-25 03:50:00,0.74074,0.74081,0.73996,0.74031,64000000.0
2008-08-25 03:55:00,0.74048,0.74059,0.74029,0.74059,57600000.0
2008-08-25 04:00:00,0.74061,0.74131,0.73995,0.74131,75200000.0
2008-08-25 04:05:00,0.74135,0.74147,0.74109,0.74114,51200000.0
2008-08-25 04:10:00,0.74108,0.74149,0.74101,0.74138,46400000.0
2008-08-25 04:15:00,0.74137,0.74139,0.74118,0.74136,49600000.0
2008-08-25 04:20:00,0.74128,0.74128,0.74068,0.74068,67600000.0
2008-08-25 04:25:00,0.74109,0.74128,0.74103,0.74103,40000000.0
2008-08-25 04:30:00,0.74095,0.74119,0.74087,0.74115,49600000.0
2008-08-25 04:35:00,0.74114,0.74135,0.73997,0.74135,44200000.0
2008-08-25 04:40:00,0.74131,0.7414,0.74127,0.7414,38400000.0
2008-08-25 04:45:00,0.74137,0.74148,0.74115,0.74115,59200000.0
2008-08-25 04:50:00,0.74142,0.74148,0.74065,0.74065,35200000.0
2008-08-25 04:55:00,0.7411,0.74142,0.74081,0.74132,51200000.0
2008-08-25 05:00:00,0.74131,0.74134,0.7401,0.74119,57000000.0
2008-08-25 05:05:00,0.74088,0.74113,0.74088,0.741,38400000.0
2008-08-25 05:10:00,0.74115,0.74181,0.74105,0.74109,57000000.0
2008-08-25 05:15:00,0.74081,0.74112,0.74057,0.74087,48000000.0
2008-08-25 05:20:00,0.74089,0.74116,0.74077,0.74102,60800000.0
2008-08-25 05:25:00,0.74102,0.74123,0.74076,0.74113,70400000.0
2008-08-25 05:30:00,0.74105,0.74121,0.74086,0.74121,49600000.0
2008-08-25 05:35:00,0.74119,0.74131,0.74087,0.74118,52200000.0
2008-08-25 05:40:00,0.74098,0.74101,0.74064,0.74072,52800000.0
2008-08-25 05:45:00,0.74073,0.74073,0.74037,0.74045,56000000.0
2008-08-25 05:50:00,0.74056,0.74067,0.74012,0.74026,48000000.0
2008-08-25 05:55:00,0.74016,0.74024,0.73984,0.74024,53200000.0
2008-08-25 06:00:00,0.74037,0.74129,0.74037,0.74085,59200000.0
2008-08-25 06:05:00,0.74067,0.74108,0.74062,0.74089,60200000.0
2008-08-25 06:10:00,0.74088,0.74093,0.74059,0.74085,51200000.0
2008-08-25 06:15:00,0.74072,0.74075,0.74023,0.74046,37200000.0
2008-08-25 06:20:00,0.74018,0.7406,0.74018,0.74042,40000000.0
2008-08-25 06:25:00,0.74048,0.74048,0.74015,0.74034,24000000.0
2008-08-25 06:30:00,0.74037,0.74038,0.73874,0.73951,49600000.0
2008-08-25 06:35:00,0.73946,0.74043,0.73946,0.74043,49000000.0
2008-08-25 06:40:00,0.74038,0.74045,0.73992,0.74002,46400000.0
2008-08-25 06:45:00,0.73976,0.74018,0.73941,0.73959,57600000.0
2008-08-25 06:50:00,0.73961,0.7401,0.73959,0.7401,41600000.0
2008-08-25 06:55:00,0.74017,0.74044,0.74014,0.74044,57600000.0
2008-08-25 07:00:00,0.74042,0.74043,0.73891,0.74007,36800000.0
2008-08-25 07:05:00,0.7401,0.7403,0.74002,0.74026,45200000.0
2008-08-25 07:10:00,0.7403,0.74037,0.73976,0.73997,46800000.0
2008-08-25 07:15:00,0.73958,0.74025,0.73954,0.74022,36800000.0
2008-08-25 07:20:00,0.73976,0.73985,0.73917,0.73954,50600000.0
2008-08-25 07:25:00,0.73987,0.74018,0.73959,0.74004,56400000.0
2008-08-25 07:30:00,0.74005,0.74047,0.74002,0.74041,52800000.0
2008-08-25 07:35:00,0.74042,0.74087,0.74042,0.74064,57600000.0
2008-08-25 07:40:00,0.74063,0.74063,0.73991,0.7405,49000000.0
2008-08-25 07:45:00,0.73968,0.74031,0.73965,0.73973,61200000.0
2008-08-25 07:50:00,0.74007,0.74022,0.7397,0.73997,61800000.0
2008-08-25 07:55:00,0.74002,0.7406,0.7398,0.7406,52800000.0
2008-08-25 08:00:00,0.74055,0.74105,0.74055,0.74083,69000000.0
2008-08-25 08:05:00,0.74079,0.74089,0.74019,0.7403,67600000.0
2008-08-25 08:10:00,0.74027,0.74055,0.74021,0.7405,63400000.0
2008-08-25 08:15:00,0.74053,0.74053,0.7399,0.7399,78400000.0
2008-08-25 08:20:00,0.74009,0.74044,0.73998,0.74027,68800000.0
2008-08-25 08:25:00,0.74019,0.74028,0.73979,0.74014,60800000.0
2008-08-25 08:30:00,0.74026,0.74075,0.74026,0.74054,56000000.0
2008-08-25 08:35:00,0.74043,0.74043,0.73973,0.74018,70400000.0
2008-08-25 08:40:00,0.7403,0.74039,0.73971,0.74034,68800000.0
2008-08-25 08:45:00,0.74026,0.7405,0.74006,0.74035,71200000.0
2008-08-25 08:50:00,0.74033,0.74045,0.7402,0.7403,59200000.0
2008-08-25 08:55:00,0.74036,0.74077,0.7402,0.74077,70800000.0
2008-08-25 09:00:00,0.74078,0.7408,0.74027,0.7406,71200000.0
2008-08-25 09:05:00,0.74077,0.74091,0.74042,0.74054,73600000.0
2008-08-25 09:10:00,0.74056,0.74056,0.73989,0.73995,58600000.0
2008-08-25 09:15:00,0.73995,0.74015,0.73975,0.74,68800000.0
2008-08-25 09:20:00,0.74033,0.74062,0.73992,0.73992,60800000.0
2008-08-25 09:25:00,0.74002,0.74039,0.73996,0.7402,65600000.0
2008-08-25 09:30:00,0.74027,0.74039,0.7402,0.74033,65600000.0
2008-08-25 09:35:00,0.74031,0.74062,0.74027,0.74062,56000000.0
2008-08-25 09:40:00,0.74054,0.74075,0.74048,0.74048,74600000.0
2008-08-25 09:45:00,0.74048,0.74069,0.73989,0.74042,67600000.0
2008-08-25 09:50:00,0.74011,0.74049,0.73995,0.74049,59600000.0
2008-08-25 09:55:00,0.74026,0.74053,0.74003,0.74042,67200000.0
2008-08-25 10:00:00,0.7403,0.74042,0.73991,0.74029,72000000.0
2008-08-25 10:05:00,0.74028,0.74046,0.73987,0.74011,68800000.0
2008-08-25 10:10:00,0.74031,0.74035,0.73924,0.73924,68800000.0
2008-08-25 10:15:00,0.73918,0.73959,0.73918,0.7394,69200000.0
2008-08-25 10:20:00,0.73956,0.73968,0.73904,0.7396,67200000.0
2008-08-25 10:25:00,0.7392,0.73959,0.7392,0.73942,65600000.0
2008-08-25 10:30:00,0.73942,0.73947,0.73901,0.7394,67200000.0
2008-08-25 10:35:00,0.73931,0.73951,0.73877,0.73951,62400000.0
2008-08-25 10:40:00,0.73907,0.73984,0.73907,0.73969,73600000.0
2008-08-25 10:45:00,0.73978,0.73983,0.73913,0.73944,68800000.0
2008-08-25 10:50:00,0.73938,0.73976,0.7391,0.73976,60800000.0
2008-08-25 10:55:00,0.73978,0.74004,0.73959,0.73998,70400000.0
2008-08-25 11:00:00,0.7394,0.74047,0.7394,0.73996,92800000.0
2008-08-25 11:05:00,0.74005,0.74005,0.7394,0.73999,64000000.0
2008-08-25 11:10:00,0.74006,0.7401,0.73973,0.73975,72200000.0
2008-08-25 11:15:00,0.73999,0.74007,0.73974,0.74,52800000.0
2008-08-25 11:20:00,0.73998,0.74004,0.73978,0.73993,52800000.0
2008-08-25 11:25:00,0.73979,0.73999,0.73956,0.73966,50000000.0
2008-08-25 11:30:00,0.73997,0.73998,0.73977,0.73977,62400000.0
2008-08-25 11:35:00,0.73988,0.74061,0.73988,0.74049,67600000.0
2008-08-25 11:40:00,0.74106,0.74106,0.74016,0.74071,76800000.0
2008-08-25 11:45:00,0.74034,0.74083,0.74031,0.74077,67200000.0
2008-08-25 11:50:00,0.74081,0.74142,0.74013,0.74097,69800000.0
2008-08-25 11:55:00,0.74131,0.74138,0.74103,0.74103,59200000.0
2008-08-25 12:00:00,0.74088,0.74092,0.73989,0.74043,75200000.0
2008-08-25 12:05:00,0.74035,0.74078,0.74033,0.7404,65600000.0
2008-08-25 12:10:00,0.74044,0.74048,0.73952,0.73952,76800000.0
2008-08-25 12:15:00,0.73952,0.74035,0.73952,0.74003,81600000.0
2008-08-25 12:20:00,0.74013,0.7407,0.73925,0.74001,69600000.0
2008-08-25 12:25:00,0.74,0.74016,0.73902,0.73985,62400000.0
2008-08-25 12:30:00,0.73988,0.74021,0.73963,0.74014,62400000.0
2008-08-25 12:35:00,0.74019,0.74063,0.7399,0.7404,68800000.0
2008-08-25 12:40:00,0.74026,0.74072,0.7399,0.74072,72000000.0
2008-08-25 12:45:00,0.73992,0.74102,0.73992,0.74099,67200000.0
2008-08-25 12:50:00,0.74111,0.74111,0.7407,0.74106,70400000.0
2008-08-25 12:55:00,0.74108,0.74108,0.74006,0.74029,70400000.0
2008-08-25 13:00:00,0.74027,0.74027,0.73992,0.74019,60600000.0
2008-08-25 13:05:00,0.7402,0.74057,0.74008,0.74057,72000000.0
2008-08-25 13:10:00,0.7407,0.74073,0.74019,0.7403,59600000.0
2008-08-25 13:15:00,0.74026,0.74026,0.73992,0.74,77800000.0
2008-08-25 13:20:00,0.74004,0.7403,0.73997,0.74028,61800000.0
2008-08-25 13:25:00,0.74019,0.74064,0.74005,0.74063,64000000.0
2008-08-25 13:30:00,0.74054,0.74057,0.73965,0.73987,72000000.0
2008-08-25 13:35:00,0.73989,0.74017,0.7397,0.74011,69800000.0
2008-08-25 13:40:00,0.74015,0.74026,0.73968,0.7399,90600000.0
2008-08-25 13:45:00,0.7397,0.7397,0.73946,0.73961,137600000.0
2008-08-25 13:50:00,0.73965,0.73996,0.7394,0.73948,113600000.0
2008-08-25 13:55:00,0.73999,0.73999,0.73902,0.73955,70400000.0
2008-08-25 14:00:00,0.73955,0.73975,0.73955,0.73973,139200000.0
2008-08-25 14:05:00,0.7398,0.74063,0.7398,0.74021,92800000.0
2008-08-25 14:10:00,0.74009,0.74018,0.73936,0.73966,102200000.0
2008-08-25 14:15:00,0.73958,0.73959,0.73898,0.73954,78400000.0
2008-08-25 14:20:00,0.73955,0.73982,0.73955,0.73959,127200000.0
2008-08-25 14:25:00,0.73966,0.73973,0.73943,0.73949,205600000.0
2008-08-25 14:30:00,0.73945,0.74034,0.73937,0.73989,140800000.0
2008-08-25 14:35:00,0.73988,0.7405,0.73982,0.74048,143400000.0
2008-08-25 14:40:00,0.74029,0.74042,0.74001,0.74042,180800000.0
2008-08-25 14:45:00,0.74035,0.74072,0.74025,0.74072,105000000.0
2008-08-25 14:50:00,0.74088,0.74088,0.74045,0.74074,124200000.0
2008-08-25 14:55:00,0.74082,0.74091,0.7405,0.74062,88000000.0
2008-08-25 15:00:00,0.74074,0.74074,0.74008,0.74047,109200000.0
2008-08-25 15:05:00,0.7404,0.74053,0.73997,0.73998,110800000.0
2008-08-25 15:10:00,0.74041,0.74066,0.74024,0.74066,197800000.0
2008-08-25 15:15:00,0.74066,0.74099,0.74032,0.74032,88000000.0
2008-08-25 15:20:00,0.74037,0.74048,0.74015,0.74015,152800000.0
2008-08-25 15:25:00,0.74016,0.74047,0.73923,0.7402,177400000.0
2008-08-25 15:30:00,0.73915,0.74101,0.73915,0.74016,254000000.0
2008-08-25 15:35:00,0.74022,0.74054,0.74011,0.74016,199800000.0
2008-08-25 15:40:00,0.74011,0.74077,0.74011,0.74074,183400000.0
2008-08-25 15:45:00,0.74079,0.74105,0.74044,0.74065,137600000.0
2008-08-25 15:50:00,0.74063,0.74119,0.74047,0.74112,130200000.0
2008-08-25 15:55:00,0.74124,0.74187,0.74119,0.74166,133800000.0
2008-08-25 16:00:00,0.74159,0.7416,0.74066,0.74066,214200000.0
2008-08-25 16:05:00,0.74057,0.74116,0.74037,0.74112,188600000.0
2008-08-25 16:10:00,0.74108,0.74159,0.74108,0.74127,141800000.0
2008-08-25 16:15:00,0.74142,0.74147,0.74092,0.74127,167400000.0
2008-08-25 16:20:00,0.74099,0.74155,0.74097,0.74137,193400000.0
2008-08-25 16:25:00,0.7413,0.74136,0.74063,0.74071,129000000.0
2008-08-25 16:30:00,0.74068,0.7407,0.74032,0.74051,247800000.0
2008-08-25 16:35:00,0.74021,0.74045,0.73973,0.74018,305200000.0
2008-08-25 16:40:00,0.74021,0.7403,0.73982,0.73993,228200000.0
2008-08-25 16:45:00,0.73991,0.7407,0.73991,0.74043,305800000.0
2008-08-25 16:50:00,0.7404,0.74058,0.74,0.74058,197200000.0
2008-08-25 16:55:00,0.7406,0.74076,0.74046,0.74057,252000000.0
2008-08-25 17:00:00,0.74074,0.74111,0.74071,0.74093,304800000.0
2008-08-25 17:05:00,0.7406,0.74091,0.74049,0.74063,219600000.0
2008-08-25 17:10:00,0.74076,0.74094,0.73989,0.74006,178600000.0
2008-08-25 17:15:00,0.74012,0.74039,0.74002,0.74039,169000000.0
2008-08-25 17:20:00,0.74044,0.74068,0.74005,0.74041,94800000.0
2008-08-25 17:25:00,0.74038,0.74054,0.73976,0.7402,170400000.0
2008-08-25 17:30:00,0.74026,0.74068,0.74015,0.74015,275600000.0
2008-08-25 17:35:00,0.7402,0.74096,0.7402,0.74075,272800000.0
2008-08-25 17:40:00,0.74078,0.74087,0.74056,0.74073,175600000.0
2008-08-25 17:45:00,0.74078,0.7414,0.74077,0.74138,266000000.0
2008-08-25 17:50:00,0.74139,0.74146,0.74103,0.74121,201400000.0
2008-08-25 17:55:00,0.7412,0.74137,0.74054,0.74118,285200000.0
2008-08-25 18:00:00,0.74113,0.74121,0.74082,0.74108,253600000.0
2008-08-25 18:05:00,0.74109,0.74195,0.74103,0.74183,328400000.0
2008-08-25 18:10:00,0.74183,0.74183,0.74112,0.74112,102400000.0
2008-08-25 18:15:00,0.74113,0.74138,0.74089,0.74132,297000000.0
2008-08-25 18:20:00,0.7414,0.74157,0.74108,0.74124,283600000.0
2008-08-25 18:25:00,0.74151,0.74201,0.74138,0.74201,128000000.0
2008-08-25 18:30:00,0.74196,0.74207,0.74156,0.74185,132200000.0
2008-08-25 18:35:00,0.7419,0.7419,0.74142,0.7418,94400000.0
2008-08-25 18:40:00,0.74194,0.74229,0.74175,0.74178,136000000.0
2008-08-25 18:45:00,0.74184,0.742,0.74153,0.74172,119800000.0
2008-08-25 18:50:00,0.74182,0.74228,0.74154,0.74202,120000000.0
2008-08-25 18:55:00,0.74208,0.74217,0.74175,0.7419,126800000.0
2008-08-25 19:00:00,0.74196,0.74233,0.74172,0.74172,85200000.0
2008-08-25 19:05:00,0.74154,0.7418,0.74131,0.74172,169600000.0
2008-08-25 19:10:00,0.74173,0.74173,0.74115,0.7412,100800000.0
2008-08-25 19:15:00,0.7411,0.74174,0.74097,0.74125,75200000.0
2008-08-25 19:20:00,0.74129,0.74134,0.74116,0.74127,102800000.0
2008-08-25 19:25:00,0.74126,0.74137,0.74089,0.74089,71400000.0
2008-08-25 19:30:00,0.74087,0.74095,0.74061,0.74065,60200000.0
2008-08-25 19:35:00,0.74066,0.74122,0.74066,0.74101,65600000.0
2008-08-25 19:40:00,0.73975,0.74118,0.73975,0.74112,59200000.0
2008-08-25 19:45:00,0.74107,0.74143,0.74048,0.74067,60600000.0
2008-08-25 19:50:00,0.74066,0.74073,0.74012,0.74066,69600000.0
2008-08-25 19:55:00,0.74057,0.74077,0.74045,0.74045,62400000.0
2008-08-25 20:00:00,0.74065,0.74065,0.74037,0.74047,67200000.0
2008-08-25 20:05:00,0.74053,0.74054,0.74016,0.74027,57600000.0
2008-08-25 20:10:00,0.74021,0.74021,0.73983,0.74012,62400000.0
2008-08-25 20:15:00,0.74026,0.74033,0.74006,0.74029,59000000.0
2008-08-25 20:20:00,0.74028,0.74072,0.73919,0.74023,66400000.0
2008-08-25 20:25:00,0.7403,0.74044,0.74018,0.74018,69800000.0
2008-08-25 20:30:00,0.74016,0.74052,0.7399,0.74027,62400000.0
2008-08-25 20:35:00,0.74022,0.74022,0.73985,0.74022,63400000.0
2008-08-25 20:40:00,0.74006,0.74006,0.73952,0.73988,59600000.0
2008-08-25 20:45:00,0.73986,0.74001,0.73972,0.73974,61800000.0
2008-08-25 20:50:00,0.73976,0.74016,0.73966,0.73989,57600000.0
2008-08-25 20:55:00,0.73988,0.74,0.73949,0.73951,73400000.0
2008-08-25 21:00:00,0.73959,0.73962,0.73904,0.7395,74000000.0
2008-08-25 21:05:00,0.73972,0.73982,0.73963,0.73972,66000000.0
2008-08-25 21:10:00,0.7397,0.73987,0.73964,0.73967,75600000.0
2008-08-25 21:15:00,0.73962,0.74004,0.73943,0.74004,61800000.0
2008-08-25 21:20:00,0.73997,0.74017,0.73909,0.73999,61800000.0
2008-08-25 21:25:00,0.74002,0.74026,0.74002,0.74022,69000000.0
2008-08-25 21:30:00,0.73964,0.74038,0.73964,0.73977,54400000.0
2008-08-25 21:35:00,0.74025,0.74046,0.73943,0.73979,49600000.0
2008-08-25 21:40:00,0.73999,0.74023,0.73969,0.73969,68800000.0
2008-08-25 21:45:00,0.73934,0.7398,0.73934,0.73964,59000000.0
2008-08-25 21:50:00,0.73944,0.73984,0.73834,0.73973,64000000.0
2008-08-25 21:55:00,0.73953,0.73993,0.73835,0.73988,56000000.0
2008-08-25 22:00:00,0.73983,0.74004,0.73897,0.74,76800000.0
2008-08-25 22:05:00,0.73986,0.74022,0.73978,0.73987,60600000.0
2008-08-25 22:10:00,0.74013,0.74028,0.73916,0.74004,77800000.0
2008-08-25 22:15:00,0.74011,0.74018,0.73985,0.73985,65600000.0
2008-08-25 22:20:00,0.73977,0.73999,0.73964,0.73997,57400000.0
2008-08-25 22:25:00,0.73995,0.73998,0.7393,0.73981,76600000.0
2008-08-25 22:30:00,0.7397,0.73986,0.73916,0.73972,64000000.0
2008-08-25 22:35:00,0.73968,0.73987,0.73952,0.7396,54800000.0
2008-08-25 22:40:00,0.73955,0.74025,0.73923,0.74025,45200000.0
2008-08-25 22:45:00,0.73963,0.73998,0.73952,0.73957,51600000.0
2008-08-25 22:50:00,0.73958,0.73972,0.73941,0.7395,62400000.0
2008-08-25 22:55:00,0.73943,0.73969,0.73927,0.73933,57600000.0
2008-08-25 23:00:00,0.73916,0.74012,0.73908,0.74005,67200000.0
2008-08-25 23:05:00,0.74008,0.74014,0.73973,0.73999,65600000.0
2008-08-25 23:10:00,0.74077,0.74083,0.73999,0.74079,53800000.0
2008-08-25 23:15:00,0.74067,0.74067,0.73985,0.73985,47400000.0
2008-08-25 23:20:00,0.73989,0.74012,0.73963,0.74012,73600000.0
2008-08-25 23:25:00,0.74016,0.74049,0.73967,0.73967,66000000.0
2008-08-25 23:30:00,0.73944,0.73997,0.73922,0.73997,81000000.0
2008-08-25 23:35:00,0.73988,0.73995,0.73909,0.73945,60600000.0
2008-08-25 23:40:00,0.73961,0.73971,0.73915,0.73955,75200000.0
2008-08-25 23:45:00,0.73963,0.74029,0.7386,0.74003,59200000.0
2008-08-25 23:50:00,0.74003,0.74003,0.7392,0.73925,68800000.0
2008-08-25 23:55:00,0.73942,0.73971,0.73936,0.73966,59200000.0
2008-08-26 00:00:00,0.73969,0.73996,0.7394,0.73959,56000000.0
2008-08-26 00:05:00,0.73945,0.7395,0.739,0.73902,54400000.0
2008-08-26 00:10:00,0.73943,0.73972,0.73924,0.7393,68800000.0
2008-08-26 00:15:00,0.73941,0.73956,0.73913,0.73932,62400000.0
2008-08-26 00:20:00,0.73938,0.73942,0.73889,0.73913,52800000.0
2008-08-26 00:25:00,0.73913,0.73922,0.73882,0.73883,56000000.0
2008-08-26 00:30:00,0.7391,0.73918,0.73882,0.73905,56000000.0
2008-08-26 00:35:00,0.73889,0.73944,0.73826,0.73887,73000000.0
2008-08-26 00:40:00,0.73888,0.73906,0.7387,0.73906,60800000.0
2008-08-26 00:45:00,0.73852,0.73926,0.73814,0.73892,72000000.0
2008-08-26 00:50:00,0.7389,0.73894,0.73823,0.73867,57600000.0
2008-08-26 00:55:00,0.73864,0.73908,0.73846,0.73897,59000000.0
2008-08-26 01:00:00,0.7389,0.7389,0.73814,0.73834,61800000.0
2008-08-26 01:05:00,0.73851,0.73857,0.73832,0.73832,60600000.0
2008-08-26 01:10:00,0.73829,0.73866,0.73731,0.73766,57000000.0
2008-08-26 01:15:00,0.73772,0.73777,0.73671,0.73671,62400000.0
2008-08-26 01:20:00,0.73671,0.73671,0.73566,0.73586,64400000.0
2008-08-26 01:25:00,0.73597,0.73602,0.7348,0.73487,52800000.0
2008-08-26 01:30:00,0.7348,0.73589,0.73477,0.73567,60800000.0
2008-08-26 01:35:00,0.73564,0.73564,0.73366,0.73366,59200000.0
2008-08-26 01:40:00,0.73413,0.73468,0.73413,0.73447,54400000.0
2008-08-26 01:45:00,0.73424,0.73424,0.7324,0.73395,64400000.0
2008-08-26 01:50:00,0.73411,0.73444,0.73342,0.73352,59200000.0
2008-08-26 01:55:00,0.73359,0.73398,0.73292,0.73292,75200000.0
2008-08-26 02:00:00,0.73266,0.73387,0.73254,0.7338,63200000.0
2008-08-26 02:05:00,0.73375,0.73391,0.73267,0.73279,48000000.0
2008-08-26 02:10:00,0.73281,0.7334,0.73275,0.73302,59600000.0
2008-08-26 02:15:00,0.73276,0.73304,0.73263,0.73279,48000000.0
2008-08-26 02:20:00,0.73278,0.73295,0.7317,0.73258,62400000.0
2008-08-26 02:25:00,0.73262,0.73295,0.73154,0.73154,59200000.0
2008-08-26 02:30:00,0.73263,0.73264,0.73229,0.73241,53800000.0
2008-08-26 02:35:00,0.73243,0.73323,0.73243,0.73323,56000000.0
2008-08-26 02:40:00,0.73321,0.73321,0.73278,0.73278,59200000.0
2008-08-26 02:45:00,0.73264,0.73281,0.73214,0.7328,58600000.0
2008-08-26 02:50:00,0.73263,0.73287,0.73239,0.73252,61800000.0
2008-08-26 02:55:00,0.73254,0.73274,0.73245,0.73246,65600000.0
2008-08-26 03:00:00,0.73254,0.73296,0.73246,0.73262,59200000.0
2008-08-26 03:05:00,0.7326,0.7332,0.73249,0.7332,70400000.0
2008-08-26 03:10:00,0.73327,0.73329,0.73299,0.73299,67200000.0
2008-08-26 03:15:00,0.73301,0.73352,0.73275,0.73344,63800000.0
2008-08-26 03:20:00,0.73345,0.73405,0.73328,0.73388,52800000.0
2008-08-26 03:25:00,0.73387,0.73405,0.7336,0.73361,51200000.0
2008-08-26 03:30:00,0.73354,0.73354,0.73295,0.73317,68800000.0
2008-08-26 03:35:00,0.73338,0.7336,0.73315,0.73342,57000000.0
2008-08-26 03:40:00,0.73353,0.73368,0.73343,0.73348,52800000.0
2008-08-26 03:45:00,0.73337,0.73382,0.73252,0.73359,49600000.0
2008-08-26 03:50:00,0.73335,0.73392,0.73321,0.73386,49600000.0
2008-08-26 03:55:00,0.73391,0.73417,0.73391,0.73407,68800000.0
2008-08-26 04:00:00,0.73414,0.73419,0.73359,0.73392,74600000.0
2008-08-26 04:05:00,0.73392,0.73403,0.73357,0.73403,51200000.0
2008-08-26 04:10:00,0.73397,0.73423,0.73355,0.73423,51200000.0
2008-08-26 04:15:00,0.73406,0.73413,0.73391,0.73392,59600000.0
2008-08-26 04:20:00,0.73381,0.73414,0.73365,0.73365,59200000.0
2008-08-26 04:25:00,0.73375,0.73416,0.73367,0.73409,54400000.0
2008-08-26 04:30:00,0.73397,0.73416,0.73383,0.73414,64400000.0
2008-08-26 04:35:00,0.73408,0.73428,0.73275,0.73379,63400000.0
2008-08-26 04:40:00,0.73384,0.73384,0.73331,0.73344,59600000.0
2008-08-26 04:45:00,0.73301,0.73348,0.73301,0.73333,59200000.0
2008-08-26 04:50:00,0.73305,0.73363,0.73304,0.73346,51600000.0
2008-08-26 04:55:00,0.73354,0.73359,0.7332,0.73349,48000000.0
2008-08-26 05:00:00,0.73351,0.73388,0.73323,0.73373,50600000.0
2008-08-26 05:05:00,0.73372,0.73381,0.73361,0.73377,62400000.0
2008-08-26 05:10:00,0.73383,0.73388,0.73338,0.73342,66000000.0
2008-08-26 05:15:00,0.73342,0.73428,0.73342,0.73428,43200000.0
2008-08-26 05:20:00,0.73388,0.73423,0.73305,0.73402,56000000.0
2008-08-26 05:25:00,0.73402,0.73408,0.73348,0.73362,68800000.0
2008-08-26 05:30:00,0.7336,0.73365,0.73311,0.7332,40400000.0
2008-08-26 05:35:00,0.73357,0.73357,0.73265,0.73294,44800000.0
2008-08-26 05:40:00,0.733,0.73301,0.73247,0.73247,48000000.0
2008-08-26 05:45:00,0.73249,0.73277,0.73233,0.73235,61200000.0
2008-08-26 05:50:00,0.73241,0.73269,0.73238,0.7326,56000000.0
2008-08-26 05:55:00,0.73255,0.73267,0.73236,0.73263,54800000.0
2008-08-26 06:00:00,0.73268,0.73274,0.73194,0.73195,59200000.0
2008-08-26 06:05:00,0.73243,0.73253,0.7319,0.73211,60800000.0
2008-08-26 06:10:00,0.73231,0.73243,0.73202,0.73214,60800000.0
2008-08-26 06:15:00,0.73209,0.73223,0.7317,0.73207,51600000.0
2008-08-26 06:20:00,0.73206,0.73213,0.73172,0.7318,56000000.0
2008-08-26 06:25:00,0.73186,0.73213,0.73181,0.73213,46200000.0
2008-08-26 06:30:00,0.73222,0.73231,0.73084,0.7318,52800000.0
2008-08-26 06:35:00,0.73173,0.73194,0.73157,0.73187,59200000.0
2008-08-26 06:40:00,0.73201,0.73219,0.73196,0.73215,27200000.0
2008-08-26 06:45:00,0.73212,0.73225,0.73184,0.7321,51600000.0
2008-08-26 06:50:00,0.73222,0.73227,0.7317,0.73212,41600000.0
2008-08-26 06:55:00,0.73196,0.73231,0.73189,0.73229,55800000.0
2008-08-26 07:00:00,0.73226,0.73237,0.7312,0.73231,38400000.0
2008-08-26 07:05:00,0.73226,0.73228,0.73188,0.73188,43200000.0
2008-08-26 07:10:00,0.73135,0.73208,0.7313,0.73187,44800000.0
2008-08-26 07:15:00,0.73183,0.73184,0.73096,0.73125,41600000.0
2008-08-26 07:20:00,0.73108,0.73177,0.73106,0.73135,60800000.0
2008-08-26 07:25:00,0.73136,0.73168,0.73089,0.73089,53600000.0
2008-08-26 07:30:00,0.73075,0.73129,0.73056,0.73129,55400000.0
2008-08-26 07:35:00,0.73112,0.73112,0.73014,0.73014,61200000.0
2008-08-26 07:40:00,0.73026,0.73065,0.73026,0.73065,59600000.0
2008-08-26 07:45:00,0.73066,0.73079,0.73046,0.73056,60800000.0
2008-08-26 07:50:00,0.7306,0.7309,0.73045,0.73054,62400000.0
2008-08-26 07:55:00,0.73041,0.73041,0.72961,0.72999,64000000.0
2008-08-26 08:00:00,0.72995,0.73022,0.72935,0.7297,70400000.0
2008-08-26 08:05:00,0.72961,0.72993,0.72943,0.72993,67200000.0
2008-08-26 08:10:00,0.72998,0.72998,0.729,0.72955,64000000.0
2008-08-26 08:15:00,0.72957,0.72969,0.72936,0.72956,78400000.0
2008-08-26 08:20:00,0.72961,0.72961,0.72832,0.72855,72400000.0
2008-08-26 08:25:00,0.72902,0.72955,0.7287,0.72877,61200000.0
2008-08-26 08:30:00,0.72869,0.72869,0.72769,0.72769,56000000.0
2008-08-26 08:35:00,0.72748,0.72764,0.72637,0.72732,70400000.0
2008-08-26 08:40:00,0.72767,0.72879,0.72765,0.72854,68800000.0
2008-08-26 08:45:00,0.72835,0.72884,0.72809,0.72868,69200000.0
2008-08-26 08:50:00,0.72865,0.72887,0.72834,0.72837,58600000.0
2008-08-26 08:55:00,0.72865,0.72874,0.72796,0.72824,70200000.0
2008-08-26 09:00:00,0.72825,0.72836,0.72788,0.72836,70400000.0
2008-08-26 09:05:00,0.72859,0.72866,0.72719,0.72737,73000000.0
2008-08-26 09:10:00,0.72741,0.72794,0.72727,0.7273,59600000.0
2008-08-26 09:15:00,0.72722,0.72737,0.72645,0.72659,68800000.0
2008-08-26 09:20:00,0.7266,0.72683,0.72621,0.72676,60800000.0
2008-08-26 09:25:00,0.72669,0.72677,0.72633,0.72633,65600000.0
2008-08-26 09:30:00,0.72645,0.72652,0.72554,0.72603,65400000.0
2008-08-26 09:35:00,0.72595,0.727,0.72592,0.727,60600000.0
2008-08-26 09:40:00,0.727,0.72782,0.727,0.72782,75200000.0
2008-08-26 09:45:00,0.72787,0.7285,0.72783,0.7283,67200000.0
2008-08-26 09:50:00,0.72854,0.72861,0.72825,0.72855,59200000.0
2008-08-26 09:55:00,0.72855,0.72945,0.72848,0.72941,67200000.0
2008-08-26 10:00:00,0.72919,0.72919,0.72784,0.72784,72000000.0
2008-08-26 10:05:00,0.72778,0.72803,0.727,0.72757,74600000.0
2008-08-26 10:10:00,0.72838,0.7287,0.72791,0.72798,69200000.0
2008-08-26 10:15:00,0.72816,0.72816,0.72732,0.72742,68200000.0
2008-08-26 10:20:00,0.72736,0.72736,0.72638,0.72658,67600000.0
2008-08-26 10:25:00,0.72668,0.72724,0.72668,0.72712,65600000.0
2008-08-26 10:30:00,0.7271,0.72768,0.72696,0.72768,67200000.0
2008-08-26 10:35:00,0.72762,0.72798,0.72744,0.7279,62400000.0
2008-08-26 10:40:00,0.728,0.72832,0.72782,0.72817,73600000.0
2008-08-26 10:45:00,0.72827,0.72857,0.72813,0.72857,68800000.0
2008-08-26 10:50:00,0.72859,0.72917,0.72858,0.72904,60800000.0
2008-08-26 10:55:00,0.72889,0.72939,0.72877,0.72877,70800000.0
2008-08-26 11:00:00,0.72862,0.7287,0.7281,0.72821,67200000.0
2008-08-26 11:05:00,0.72821,0.72867,0.72812,0.72847,62800000.0
2008-08-26 11:10:00,0.72861,0.72886,0.72833,0.7285,72000000.0
2008-08-26 11:15:00,0.72872,0.72947,0.7285,0.72921,65600000.0
2008-08-26 11:20:00,0.7294,0.73066,0.72939,0.73058,63400000.0
2008-08-26 11:25:00,0.73063,0.73076,0.73037,0.73037,57600000.0
2008-08-26 11:30:00,0.73028,0.73028,0.72925,0.72926,70400000.0
2008-08-26 11:35:00,0.72942,0.72994,0.72923,0.72974,67200000.0
2008-08-26 11:40:00,0.72939,0.7301,0.72938,0.72971,72000000.0
2008-08-26 11:45:00,0.72969,0.72969,0.72924,0.72929,67200000.0
2008-08-26 11:50:00,0.72919,0.72932,0.72797,0.72932,70400000.0
2008-08-26 11:55:00,0.7293,0.7293,0.72853,0.72884,59200000.0
2008-08-26 12:00:00,0.72886,0.7291,0.72784,0.72882,75600000.0
2008-08-26 12:05:00,0.72875,0.729,0.72868,0.72877,65600000.0
2008-08-26 12:10:00,0.72882,0.7292,0.72881,0.72886,77200000.0
2008-08-26 12:15:00,0.72882,0.72893,0.72816,0.72833,81000000.0
2008-08-26 12:20:00,0.72846,0.72855,0.72744,0.72772,71400000.0
2008-08-26 12:25:00,0.72768,0.72787,0.72678,0.7278,62400000.0
2008-08-26 12:30:00,0.72785,0.72785,0.72706,0.72723,62400000.0
2008-08-26 12:35:00,0.72744,0.72755,0.72685,0.72752,68800000.0
2008-08-26 12:40:00,0.72748,0.72765,0.7274,0.72747,72000000.0
2008-08-26 12:45:00,0.72758,0.72795,0.72758,0.72776,67200000.0
2008-08-26 12:50:00,0.72778,0.72799,0.72756,0.7278,70400000.0
2008-08-26 12:55:00,0.72774,0.72776,0.72729,0.72737,69200000.0
2008-08-26 13:00:00,0.72713,0.72747,0.72699,0.72727,60800000.0
2008-08-26 13:05:00,0.72725,0.72817,0.72718,0.72817,72000000.0
2008-08-26 13:10:00,0.72813,0.72879,0.72792,0.72861,59200000.0
2008-08-26 13:15:00,0.72852,0.72856,0.72803,0.72809,77800000.0
2008-08-26 13:20:00,0.72808,0.72862,0.72803,0.72858,62400000.0
2008-08-26 13:25:00,0.72851,0.72884,0.72842,0.72844,63400000.0
2008-08-26 13:30:00,0.7283,0.72831,0.72769,0.72792,72400000.0
2008-08-26 13:35:00,0.728,0.72824,0.72797,0.72809,69800000.0
2008-08-26 13:40:00,0.72793,0.72808,0.72763,0.72808,91000000.0
2008-08-26 13:45:00,0.728,0.72825,0.72754,0.7282,137600000.0
2008-08-26 13:50:00,0.7282,0.72844,0.72795,0.72844,114000000.0
2008-08-26 13:55:00,0.72845,0.7285,0.72811,0.72841,70400000.0
2008-08-26 14:00:00,0.72841,0.72884,0.72841,0.72849,139200000.0
2008-08-26 14:05:00,0.72853,0.72857,0.72831,0.72846,92800000.0
2008-08-26 14:10:00,0.7283,0.72877,0.7283,0.72872,102400000.0
2008-08-26 14:15:00,0.72882,0.72902,0.72836,0.7287,78800000.0
2008-08-26 14:20:00,0.72852,0.72858,0.72792,0.72797,125800000.0
2008-08-26 14:25:00,0.72799,0.72803,0.72725,0.72754,205800000.0
2008-08-26 14:30:00,0.72763,0.72775,0.72739,0.72775,138400000.0
2008-08-26 14:35:00,0.72727,0.7278,0.72708,0.7278,144400000.0
2008-08-26 14:40:00,0.72769,0.72771,0.72682,0.72723,180800000.0
2008-08-26 14:45:00,0.72725,0.72748,0.72706,0.72745,105600000.0
2008-08-26 14:50:00,0.72759,0.72763,0.72655,0.72673,125000000.0
2008-08-26 14:55:00,0.72691,0.72723,0.72662,0.72662,88400000.0
2008-08-26 15:00:00,0.72658,0.7271,0.72652,0.72686,107600000.0
2008-08-26 15:05:00,0.72693,0.7271,0.72665,0.727,116800000.0
2008-08-26 15:10:00,0.72681,0.72693,0.72669,0.72678,198400000.0
2008-08-26 15:15:00,0.7269,0.7269,0.72611,0.72623,88000000.0
2008-08-26 15:20:00,0.72632,0.7265,0.72574,0.72628,151400000.0
2008-08-26 15:25:00,0.72616,0.7262,0.72431,0.72526,176400000.0
2008-08-26 15:30:00,0.72413,0.72576,0.72388,0.72569,252200000.0
2008-08-26 15:35:00,0.72578,0.72578,0.72526,0.72539,199200000.0
2008-08-26 15:40:00,0.72536,0.7256,0.72524,0.72555,184200000.0
2008-08-26 15:45:00,0.72543,0.72584,0.72522,0.72576,137000000.0
2008-08-26 15:50:00,0.72585,0.72614,0.72548,0.72559,130000000.0
2008-08-26 15:55:00,0.72547,0.72547,0.72488,0.72493,134400000.0
2008-08-26 16:00:00,0.72495,0.72529,0.72484,0.72529,215200000.0
2008-08-26 16:05:00,0.72546,0.72557,0.72529,0.72542,188000000.0
2008-08-26 16:10:00,0.72541,0.72547,0.72338,0.72362,142400000.0
2008-08-26 16:15:00,0.72367,0.72396,0.72286,0.72396,168000000.0
2008-08-26 16:20:00,0.72391,0.72461,0.72358,0.72461,193600000.0
2008-08-26 16:25:00,0.72443,0.72465,0.72427,0.72434,129400000.0
2008-08-26 16:30:00,0.72436,0.72462,0.72412,0.72437,247200000.0
2008-08-26 16:35:00,0.72435,0.72439,0.72384,0.72424,303400000.0
2008-08-26 16:40:00,0.72452,0.72595,0.72452,0.72595,229200000.0
2008-08-26 16:45:00,0.72585,0.72658,0.72556,0.7264,304800000.0
2008-08-26 16:50:00,0.72641,0.72666,0.72594,0.72598,198200000.0
2008-08-26 16:55:00,0.7262,0.72629,0.72586,0.72586,251000000.0
2008-08-26 17:00:00,0.72584,0.7268,0.72584,0.72675,303600000.0
2008-08-26 17:05:00,0.72687,0.7274,0.72672,0.72732,219200000.0
2008-08-26 17:10:00,0.72732,0.72738,0.72696,0.72734,179200000.0
2008-08-26 17:15:00,0.72768,0.7282,0.72757,0.72757,169600000.0
2008-08-26 17:20:00,0.72755,0.72762,0.72704,0.72724,94800000.0
2008-08-26 17:25:00,0.72725,0.72874,0.72714,0.72854,169400000.0
2008-08-26 17:30:00,0.72853,0.72886,0.72833,0.72868,274400000.0
2008-08-26 17:35:00,0.72864,0.72894,0.72853,0.72894,271800000.0
2008-08-26 17:40:00,0.72907,0.72965,0.72903,0.72908,173200000.0
2008-08-26 17:45:00,0.72906,0.72969,0.72906,0.72956,265400000.0
2008-08-26 17:50:00,0.729,0.72962,0.7288,0.72889,199800000.0
2008-08-26 17:55:00,0.72908,0.73004,0.72897,0.73004,285000000.0
2008-08-26 18:00:00,0.73014,0.73014,0.72948,0.72961,252800000.0
2008-08-26 18:05:00,0.72966,0.73005,0.72963,0.72967,326600000.0
2008-08-26 18:10:00,0.72981,0.72986,0.72935,0.72945,102400000.0
2008-08-26 18:15:00,0.72957,0.72982,0.72942,0.72957,297400000.0
2008-08-26 18:20:00,0.72933,0.72958,0.72863,0.72863,283200000.0
2008-08-26 18:25:00,0.72875,0.72894,0.72845,0.72856,128000000.0
2008-08-26 18:30:00,0.72848,0.72916,0.72833,0.72916,132800000.0
2008-08-26 18:35:00,0.72905,0.72905,0.7285,0.7285,94400000.0
2008-08-26 18:40:00,0.72839,0.72867,0.72817,0.72835,137200000.0
2008-08-26 18:45:00,0.72839,0.72867,0.72814,0.72843,120800000.0
2008-08-26 18:50:00,0.72831,0.72831,0.72762,0.72765,120400000.0
2008-08-26 18:55:00,0.72828,0.7287,0.72828,0.72847,125800000.0
2008-08-26 19:00:00,0.72845,0.72867,0.7284,0.72841,84200000.0
2008-08-26 19:05:00,0.7284,0.72845,0.72806,0.72821,169000000.0
2008-08-26 19:10:00,0.72802,0.72853,0.72802,0.72843,100800000.0
2008-08-26 19:15:00,0.72856,0.72863,0.72835,0.72839,71400000.0
2008-08-26 19:20:00,0.72816,0.72866,0.72802,0.72866,102400000.0
2008-08-26 19:25:00,0.72864,0.72925,0.72843,0.72846,72400000.0
2008-08-26 19:30:00,0.72846,0.72868,0.72804,0.72867,60800000.0
2008-08-26 19:35:00,0.72871,0.72893,0.72871,0.72885,65600000.0
2008-08-26 19:40:00,0.7279,0.72923,0.7279,0.72851,59200000.0
2008-08-26 19:45:00,0.72843,0.72843,0.72795,0.72824,64400000.0
2008-08-26 19:50:00,0.72813,0.72842,0.72801,0.72816,68800000.0
2008-08-26 19:55:00,0.72819,0.7286,0.7281,0.72846,62400000.0
2008-08-26 20:00:00,0.72851,0.7288,0.72815,0.72878,58000000.0
2008-08-26 20:05:00,0.72877,0.72893,0.72864,0.72893,58000000.0
2008-08-26 20:10:00,0.72893,0.72909,0.7285,0.72882,62800000.0
2008-08-26 20:15:00,0.72889,0.729,0.72861,0.72899,59200000.0
2008-08-26 20:20:00,0.72904,0.72925,0.72803,0.7291,69800000.0
2008-08-26 20:25:00,0.72877,0.72946,0.72873,0.72932,70800000.0
2008-08-26 20:30:00,0.72904,0.72955,0.72904,0.72955,66000000.0
2008-08-26 20:35:00,0.72962,0.73023,0.72952,0.73014,64800000.0
2008-08-26 20:40:00,0.73028,0.7306,0.7301,0.7306,53200000.0
2008-08-26 20:45:00,0.73052,0.73052,0.73029,0.7303,62400000.0
2008-08-26 20:50:00,0.73034,0.73035,0.73004,0.73018,32000000.0
2008-08-26 20:55:00,0.72996,0.73039,0.72973,0.73039,73600000.0
2008-08-26 21:00:00,0.73049,0.73049,0.73017,0.73018,65600000.0
2008-08-26 21:05:00,0.73031,0.73065,0.7302,0.73065,65600000.0
2008-08-26 21:10:00,0.73082,0.73097,0.73045,0.73058,75200000.0
2008-08-26 21:15:00,0.73046,0.73063,0.73015,0.73035,62800000.0
2008-08-26 21:20:00,0.73018,0.73022,0.7288,0.72965,51200000.0
2008-08-26 21:25:00,0.73015,0.73028,0.72987,0.73016,44200000.0
2008-08-26 21:30:00,0.73012,0.73021,0.72974,0.73007,54800000.0
2008-08-26 21:35:00,0.73056,0.7307,0.72962,0.73014,54800000.0
2008-08-26 21:40:00,0.73003,0.73042,0.72988,0.73016,68800000.0
2008-08-26 21:45:00,0.7303,0.73051,0.73006,0.73051,45200000.0
2008-08-26 21:50:00,0.7306,0.73065,0.72946,0.73054,64000000.0
2008-08-26 21:55:00,0.73051,0.73095,0.72964,0.73095,69600000.0
2008-08-26 22:00:00,0.73084,0.73088,0.72963,0.73066,76800000.0
2008-08-26 22:05:00,0.73062,0.73065,0.72986,0.72997,60800000.0
2008-08-26 22:10:00,0.72997,0.73085,0.72931,0.73021,78800000.0
2008-08-26 22:15:00,0.72968,0.73023,0.72966,0.72995,66000000.0
2008-08-26 22:20:00,0.73015,0.73017,0.72978,0.73,57600000.0
2008-08-26 22:25:00,0.72999,0.73002,0.7295,0.7298,77200000.0
2008-08-26 22:30:00,0.7299,0.73008,0.7298,0.73,49600000.0
2008-08-26 22:35:00,0.73011,0.73048,0.72968,0.73034,54400000.0
2008-08-26 22:40:00,0.73029,0.73047,0.73001,0.73001,68800000.0
2008-08-26 22:45:00,0.73006,0.73038,0.72977,0.72997,64000000.0
2008-08-26 22:50:00,0.73027,0.73029,0.73002,0.73023,62800000.0
2008-08-26 22:55:00,0.73051,0.73074,0.73006,0.73074,57600000.0
2008-08-26 23:00:00,0.73056,0.73076,0.73037,0.73053,66600000.0
2008-08-26 23:05:00,0.73031,0.73063,0.7298,0.72993,60800000.0
2008-08-26 23:10:00,0.7299,0.7304,0.7299,0.7304,59200000.0
2008-08-26 23:15:00,0.73047,0.73047,0.7294,0.73002,63400000.0
2008-08-26 23:20:00,0.72972,0.73039,0.7296,0.73039,73400000.0
2008-08-26 23:25:00,0.73042,0.73056,0.72994,0.73046,65000000.0
2008-08-26 23:30:00,0.7303,0.73033,0.72972,0.7298,81400000.0
2008-08-26 23:35:00,0.72981,0.7302,0.72979,0.73011,60800000.0
2008-08-26 23:40:00,0.7301,0.73045,0.72992,0.73045,66000000.0
2008-08-26 23:45:00,0.73043,0.73044,0.72942,0.72975,59200000.0
2008-08-26 23:50:00,0.72967,0.72979,0.72917,0.72936,68200000.0
2008-08-26 23:55:00,0.72935,0.72943,0.72906,0.72914,59200000.0
2008-08-27 00:00:00,0.72916,0.72932,0.72853,0.72877,55400000.0
2008-08-27 00:05:00,0.72851,0.72851,0.72799,0.72811,66600000.0
2008-08-27 00:10:00,0.72811,0.72844,0.72746,0.72837,68800000.0
2008-08-27 00:15:00,0.72838,0.72854,0.72787,0.72787,62400000.0
2008-08-27 00:20:00,0.72784,0.72802,0.72767,0.72789,52800000.0
2008-08-27 00:25:00,0.72795,0.7284,0.72791,0.7284,56000000.0
2008-08-27 00:30:00,0.72832,0.72865,0.72821,0.7286,56000000.0
2008-08-27 00:35:00,0.72854,0.72862,0.72725,0.72783,74000000.0
2008-08-27 00:40:00,0.72839,0.7292,0.72836,0.72871,62000000.0
2008-08-27 00:45:00,0.72837,0.72907,0.72818,0.72902,71400000.0
2008-08-27 00:50:00,0.72888,0.72907,0.72859,0.72878,46400000.0
2008-08-27 00:55:00,0.72866,0.72898,0.72833,0.72898,59200000.0
2008-08-27 01:00:00,0.729,0.729,0.72841,0.72866,61800000.0
2008-08-27 01:05:00,0.72854,0.72854,0.72793,0.72837,60800000.0
2008-08-27 01:10:00,0.72859,0.72879,0.72759,0.72869,59200000.0
2008-08-27 01:15:00,0.72834,0.72866,0.72812,0.72864,64000000.0
2008-08-27 01:20:00,0.72873,0.72914,0.72815,0.72828,60800000.0
2008-08-27 01:25:00,0.72919,0.72921,0.72855,0.72876,36800000.0
2008-08-27 01:30:00,0.72881,0.72897,0.72825,0.72863,60200000.0
2008-08-27 01:35:00,0.72863,0.72878,0.72826,0.72826,59600000.0
2008-08-27 01:40:00,0.72882,0.72885,0.72863,0.72869,54400000.0
2008-08-27 01:45:00,0.72883,0.72904,0.72882,0.72904,64000000.0
2008-08-27 01:50:00,0.72898,0.72911,0.7284,0.72877,43200000.0
2008-08-27 01:55:00,0.72913,0.7292,0.72905,0.7291,65400000.0
2008-08-27 02:00:00,0.72906,0.72933,0.72853,0.72912,52800000.0
2008-08-27 02:05:00,0.72926,0.72996,0.72926,0.72984,48000000.0
2008-08-27 02:10:00,0.72979,0.72979,0.72921,0.72962,59600000.0
2008-08-27 02:15:00,0.72977,0.73053,0.72977,0.72983,51200000.0
2008-08-27 02:20:00,0.72981,0.73049,0.72892,0.73017,68800000.0
2008-08-27 02:25:00,0.73009,0.73015,0.72894,0.72894,59400000.0
2008-08-27 02:30:00,0.72979,0.7305,0.72958,0.73012,54400000.0
2008-08-27 02:35:00,0.72983,0.73011,0.72964,0.72969,56200000.0
2008-08-27 02:40:00,0.72986,0.73053,0.72986,0.73053,59600000.0
2008-08-27 02:45:00,0.73038,0.73051,0.72978,0.72978,59200000.0
2008-08-27 02:50:00,0.72993,0.73048,0.72993,0.73048,61800000.0
2008-08-27 02:55:00,0.73038,0.73057,0.73013,0.73026,73600000.0
2008-08-27 03:00:00,0.73022,0.73158,0.73008,0.73116,59200000.0
2008-08-27 03:05:00,0.73114,0.73116,0.73033,0.73059,71200000.0
2008-08-27 03:10:00,0.73048,0.73076,0.73033,0.73064,67000000.0
2008-08-27 03:15:00,0.73017,0.73038,0.72949,0.72965,65000000.0
2008-08-27 03:20:00,0.72973,0.73012,0.72972,0.73004,58600000.0
2008-08-27 03:25:00,0.73006,0.73097,0.73006,0.73008,72400000.0
2008-08-27 03:30:00,0.73002,0.73029,0.72952,0.72955,68800000.0
2008-08-27 03:35:00,0.72973,0.72985,0.72951,0.72954,57600000.0
2008-08-27 03:40:00,0.7296,0.73023,0.7295,0.73017,61200000.0
2008-08-27 03:45:00,0.73013,0.73022,0.72916,0.72993,59200000.0
2008-08-27 03:50:00,0.73051,0.73111,0.73001,0.7311,67200000.0
2008-08-27 03:55:00,0.73113,0.73113,0.73036,0.73082,68800000.0
2008-08-27 04:00:00,0.73074,0.73076,0.7303,0.73049,75200000.0
2008-08-27 04:05:00,0.73034,0.73112,0.73004,0.73076,57000000.0
2008-08-27 04:10:00,0.73067,0.73093,0.7306,0.73093,44800000.0
2008-08-27 04:15:00,0.73094,0.73136,0.73092,0.73099,65400000.0
2008-08-27 04:20:00,0.73095,0.73124,0.73069,0.73069,58600000.0
2008-08-27 04:25:00,0.73077,0.73077,0.73016,0.73031,51200000.0
2008-08-27 04:30:00,0.73023,0.7306,0.73019,0.73038,60800000.0
2008-08-27 04:35:00,0.73038,0.73038,0.72995,0.7301,42000000.0
2008-08-27 04:40:00,0.73028,0.73034,0.73009,0.73027,59200000.0
2008-08-27 04:45:00,0.73004,0.73004,0.72953,0.72965,59200000.0
2008-08-27 04:50:00,0.72953,0.73012,0.72947,0.72975,55400000.0
2008-08-27 04:55:00,0.7299,0.73067,0.7299,0.73067,49600000.0
2008-08-27 05:00:00,0.7306,0.73293,0.73029,0.73263,50000000.0
2008-08-27 05:05:00,0.73255,0.73293,0.73252,0.73268,62400000.0
2008-08-27 05:10:00,0.73284,0.73381,0.73281,0.7336,65600000.0
2008-08-27 05:15:00,0.73361,0.73387,0.73345,0.7338,54400000.0
2008-08-27 05:20:00,0.73391,0.73398,0.73348,0.73374,56400000.0
2008-08-27 05:25:00,0.73348,0.73349,0.73307,0.73339,72000000.0
2008-08-27 05:30:00,0.73334,0.73372,0.73308,0.73314,48000000.0
2008-08-27 05:35:00,0.73319,0.73385,0.73316,0.73368,51600000.0
2008-08-27 05:40:00,0.73351,0.73351,0.73287,0.73294,54800000.0
2008-08-27 05:45:00,0.73302,0.73329,0.73293,0.73296,56000000.0
2008-08-27 05:50:00,0.73299,0.73327,0.7328,0.73327,52200000.0
2008-08-27 05:55:00,0.73318,0.73324,0.7331,0.7332,49600000.0
2008-08-27 06:00:00,0.73325,0.73355,0.73325,0.73342,59200000.0
2008-08-27 06:05:00,0.73326,0.73355,0.73316,0.73325,60800000.0
2008-08-27 06:10:00,0.73319,0.73324,0.73266,0.73289,60800000.0
2008-08-27 06:15:00,0.73302,0.73343,0.73302,0.73334,60800000.0
2008-08-27 06:20:00,0.73326,0.73345,0.73311,0.73333,56000000.0
2008-08-27 06:25:00,0.73337,0.73338,0.73312,0.73334,42600000.0
2008-08-27 06:30:00,0.73285,0.73355,0.73232,0.73332,54400000.0
2008-08-27 06:35:00,0.73331,0.73331,0.73274,0.73289,51200000.0
2008-08-27 06:40:00,0.73294,0.73316,0.73205,0.73316,46400000.0
2008-08-27 06:45:00,0.73322,0.73348,0.73322,0.73331,52800000.0
2008-08-27 06:50:00,0.73317,0.73338,0.73303,0.7332,59200000.0
2008-08-27 06:55:00,0.73328,0.73354,0.73215,0.7334,70400000.0
2008-08-27 07:00:00,0.73344,0.734,0.73282,0.73364,43200000.0
2008-08-27 07:05:00,0.73379,0.73389,0.73339,0.73339,52800000.0
2008-08-27 07:10:00,0.73344,0.73378,0.73331,0.73343,36800000.0
2008-08-27 07:15:00,0.73338,0.73353,0.73308,0.73309,48400000.0
2008-08-27 07:20:00,0.73336,0.73354,0.73325,0.73349,48400000.0
2008-08-27 07:25:00,0.73332,0.73374,0.73325,0.73364,56400000.0
2008-08-27 07:30:00,0.73365,0.73402,0.73365,0.73391,51200000.0
2008-08-27 07:35:00,0.73402,0.73402,0.7336,0.7337,46400000.0
2008-08-27 07:40:00,0.73382,0.73392,0.73342,0.73374,62200000.0
2008-08-27 07:45:00,0.73362,0.73369,0.73301,0.73301,60200000.0
2008-08-27 07:50:00,0.73297,0.73343,0.7328,0.73334,61800000.0
2008-08-27 07:55:00,0.73339,0.7335,0.73293,0.73293,62400000.0
2008-08-27 08:00:00,0.73302,0.7337,0.73295,0.73369,70400000.0
2008-08-27 08:05:00,0.73366,0.73429,0.73362,0.73406,67200000.0
2008-08-27 08:10:00,0.73404,0.73458,0.73369,0.73432,64000000.0
2008-08-27 08:15:00,0.73432,0.73432,0.73367,0.73398,79200000.0
2008-08-27 08:20:00,0.73395,0.73395,0.73374,0.73391,76800000.0
2008-08-27 08:25:00,0.73392,0.73428,0.73368,0.73425,61200000.0
2008-08-27 08:30:00,0.73408,0.73454,0.73404,0.7342,56000000.0
2008-08-27 08:35:00,0.73406,0.7342,0.73347,0.7342,69800000.0
2008-08-27 08:40:00,0.73426,0.73463,0.73398,0.73406,69200000.0
2008-08-27 08:45:00,0.73421,0.73447,0.73361,0.73441,69800000.0
2008-08-27 08:50:00,0.73435,0.73435,0.73351,0.73353,59200000.0
2008-08-27 08:55:00,0.73363,0.73363,0.73327,0.73333,70400000.0
2008-08-27 09:00:00,0.73335,0.73352,0.7332,0.73342,70400000.0
2008-08-27 09:05:00,0.73353,0.73363,0.7333,0.73344,73000000.0
2008-08-27 09:10:00,0.73363,0.73413,0.73363,0.73368,59200000.0
2008-08-27 09:15:00,0.73403,0.73418,0.73386,0.73418,68800000.0
2008-08-27 09:20:00,0.7341,0.73416,0.73328,0.73331,61200000.0
2008-08-27 09:25:00,0.73341,0.73349,0.73291,0.73298,66000000.0
2008-08-27 09:30:00,0.73308,0.73324,0.73304,0.73309,65000000.0
2008-08-27 09:35:00,0.73313,0.73328,0.7328,0.7328,60800000.0
2008-08-27 09:40:00,0.73306,0.73372,0.73303,0.73349,75200000.0
2008-08-27 09:45:00,0.73346,0.73362,0.73318,0.73362,67200000.0
2008-08-27 09:50:00,0.73357,0.73372,0.73306,0.73345,59200000.0
2008-08-27 09:55:00,0.73352,0.73408,0.73339,0.73379,67200000.0
2008-08-27 10:00:00,0.73377,0.73377,0.73261,0.73261,72000000.0
2008-08-27 10:05:00,0.7326,0.73302,0.7326,0.73281,64000000.0
2008-08-27 10:10:00,0.733,0.73365,0.73275,0.73351,69200000.0
2008-08-27 10:15:00,0.73337,0.7334,0.73261,0.73262,69600000.0
2008-08-27 10:20:00,0.73253,0.73277,0.73213,0.73265,67200000.0
2008-08-27 10:25:00,0.73278,0.73323,0.73257,0.73323,65600000.0
2008-08-27 10:30:00,0.73343,0.73343,0.73246,0.73299,66600000.0
2008-08-27 10:35:00,0.73289,0.73346,0.73276,0.73332,62400000.0
2008-08-27 10:40:00,0.73321,0.73334,0.73281,0.73281,73000000.0
2008-08-27 10:45:00,0.73286,0.73287,0.73229,0.73229,69200000.0
2008-08-27 10:50:00,0.73213,0.73354,0.73209,0.73353,65600000.0
2008-08-27 10:55:00,0.7334,0.73363,0.73314,0.73347,70600000.0
2008-08-27 11:00:00,0.73322,0.7345,0.73322,0.73435,67200000.0
2008-08-27 11:05:00,0.73421,0.7343,0.73363,0.73363,64000000.0
2008-08-27 11:10:00,0.73359,0.73359,0.73309,0.73343,72400000.0
2008-08-27 11:15:00,0.73337,0.73352,0.73295,0.73328,65600000.0
2008-08-27 11:20:00,0.73344,0.73349,0.73327,0.73339,64000000.0
2008-08-27 11:25:00,0.7334,0.73358,0.73305,0.73311,56000000.0
2008-08-27 11:30:00,0.73315,0.73318,0.73245,0.73245,70800000.0
2008-08-27 11:35:00,0.73279,0.73302,0.73276,0.73284,67200000.0
2008-08-27 11:40:00,0.73294,0.73308,0.7326,0.73291,72000000.0
2008-08-27 11:45:00,0.7329,0.7333,0.73247,0.73323,67200000.0
2008-08-27 11:50:00,0.73335,0.73393,0.73287,0.73369,70400000.0
2008-08-27 11:55:00,0.73361,0.73371,0.73321,0.73338,59600000.0
2008-08-27 12:00:00,0.73308,0.73351,0.73213,0.73336,75600000.0
2008-08-27 12:05:00,0.73337,0.73359,0.73335,0.73335,66000000.0
2008-08-27 12:10:00,0.73339,0.7336,0.73307,0.73307,78400000.0
2008-08-27 12:15:00,0.73311,0.73342,0.73303,0.73342,81600000.0
2008-08-27 12:20:00,0.73353,0.73365,0.7325,0.73336,72000000.0
2008-08-27 12:25:00,0.73347,0.73368,0.73245,0.73319,62400000.0
2008-08-27 12:30:00,0.73317,0.73319,0.7327,0.73295,62400000.0
2008-08-27 12:35:00,0.73297,0.73309,0.73242,0.7326,68800000.0
2008-08-27 12:40:00,0.73244,0.73258,0.73218,0.73258,72000000.0
2008-08-27 12:45:00,0.73265,0.73279,0.73192,0.73199,67200000.0
2008-08-27 12:50:00,0.73215,0.73226,0.73179,0.73194,69800000.0
2008-08-27 12:55:00,0.73182,0.73186,0.73161,0.73175,70400000.0
2008-08-27 13:00:00,0.73169,0.73175,0.73127,0.73174,60800000.0
2008-08-27 13:05:00,0.73188,0.73242,0.73185,0.7324,70800000.0
2008-08-27 13:10:00,0.73246,0.73277,0.73197,0.73235,58600000.0
2008-08-27 13:15:00,0.73238,0.73253,0.73193,0.73198,78800000.0
2008-08-27 13:20:00,0.732,0.73234,0.732,0.73225,62400000.0
2008-08-27 13:25:00,0.73227,0.73227,0.73196,0.73202,63800000.0
2008-08-27 13:30:00,0.73211,0.73225,0.73165,0.73223,72400000.0
2008-08-27 13:35:00,0.73228,0.73282,0.7322,0.73271,70400000.0
2008-08-27 13:40:00,0.7327,0.73283,0.73196,0.73196,91000000.0
2008-08-27 13:45:00,0.73194,0.73225,0.73182,0.73194,137000000.0
2008-08-27 13:50:00,0.73189,0.73209,0.73172,0.73192,113600000.0
2008-08-27 13:55:00,0.73184,0.73214,0.73183,0.73184,70800000.0
2008-08-27 14:00:00,0.73192,0.73293,0.73192,0.73292,138600000.0
2008-08-27 14:05:00,0.73298,0.73298,0.73247,0.73252,92800000.0
2008-08-27 14:10:00,0.73267,0.73277,0.73252,0.7326,101200000.0
2008-08-27 14:15:00,0.73254,0.73255,0.73207,0.7322,81000000.0
2008-08-27 14:20:00,0.73215,0.73285,0.73215,0.73285,127600000.0
2008-08-27 14:25:00,0.73287,0.7331,0.73274,0.73285,206200000.0
2008-08-27 14:30:00,0.73282,0.73287,0.73182,0.73189,140800000.0
2008-08-27 14:35:00,0.73206,0.73286,0.73206,0.73286,144000000.0
2008-08-27 14:40:00,0.73315,0.73381,0.73301,0.73357,180800000.0
2008-08-27 14:45:00,0.73305,0.73421,0.73305,0.73421,105600000.0
2008-08-27 14:50:00,0.73427,0.73443,0.734,0.73404,124800000.0
2008-08-27 14:55:00,0.73401,0.73488,0.73401,0.73473,88000000.0
2008-08-27 15:00:00,0.73477,0.73554,0.73458,0.7351,108800000.0
2008-08-27 15:05:00,0.73515,0.73536,0.73492,0.73507,120000000.0
2008-08-27 15:10:00,0.73487,0.7352,0.73446,0.73456,197200000.0
2008-08-27 15:15:00,0.73451,0.73548,0.73448,0.7346,88000000.0
2008-08-27 15:20:00,0.73454,0.73512,0.73454,0.73491,152800000.0
2008-08-27 15:25:00,0.73478,0.73485,0.7335,0.7346,187200000.0
2008-08-27 15:30:00,0.73366,0.73514,0.73354,0.73497,252200000.0
2008-08-27 15:35:00,0.73484,0.73485,0.73437,0.73462,199800000.0
2008-08-27 15:40:00,0.73467,0.73478,0.73425,0.73425,184000000.0
2008-08-27 15:45:00,0.73429,0.73457,0.73416,0.7345,137600000.0
2008-08-27 15:50:00,0.73445,0.73459,0.73419,0.73459,130000000.0
2008-08-27 15:55:00,0.73462,0.73479,0.73423,0.73455,134400000.0
2008-08-27 16:00:00,0.73447,0.73471,0.73435,0.73435,214400000.0
2008-08-27 16:05:00,0.73428,0.73451,0.73421,0.73421,188800000.0
2008-08-27 16:10:00,0.73432,0.73451,0.73414,0.73414,142400000.0
2008-08-27 16:15:00,0.73412,0.73424,0.73398,0.73406,168400000.0
2008-08-27 16:20:00,0.73405,0.73405,0.73313,0.73338,192400000.0
2008-08-27 16:25:00,0.73349,0.73419,0.73346,0.73419,130000000.0
2008-08-27 16:30:00,0.73418,0.73427,0.73377,0.73379,247800000.0
2008-08-27 16:35:00,0.73365,0.73413,0.73352,0.73395,304400000.0
2008-08-27 16:40:00,0.73399,0.73413,0.7334,0.73365,229600000.0
2008-08-27 16:45:00,0.73364,0.73402,0.73344,0.73402,305000000.0
2008-08-27 16:50:00,0.73409,0.73432,0.73407,0.73432,199200000.0
2008-08-27 16:55:00,0.73441,0.73463,0.73382,0.73463,251000000.0
2008-08-27 17:00:00,0.73486,0.73486,0.73394,0.73416,303400000.0
2008-08-27 17:05:00,0.73415,0.73415,0.73338,0.73343,219200000.0
2008-08-27 17:10:00,0.73341,0.73362,0.7333,0.73361,179600000.0
2008-08-27 17:15:00,0.73373,0.73425,0.73358,0.73425,170800000.0
2008-08-27 17:20:00,0.73415,0.73441,0.73398,0.73437,93800000.0
2008-08-27 17:25:00,0.73434,0.73441,0.73336,0.73351,169000000.0
2008-08-27 17:30:00,0.73347,0.73372,0.7314,0.73162,275400000.0
2008-08-27 17:35:00,0.73184,0.73281,0.73184,0.73274,272200000.0
2008-08-27 17:40:00,0.7327,0.73284,0.73207,0.73207,174800000.0
2008-08-27 17:45:00,0.73201,0.73201,0.73117,0.73119,265600000.0
2008-08-27 17:50:00,0.7311,0.73157,0.73105,0.73135,201600000.0
2008-08-27 17:55:00,0.73132,0.73178,0.73119,0.73138,286400000.0
2008-08-27 18:00:00,0.73156,0.7322,0.73156,0.73213,252800000.0
2008-08-27 18:05:00,0.73213,0.73213,0.73128,0.73128,328000000.0
2008-08-27 18:10:00,0.73137,0.73143,0.73112,0.73139,102400000.0
2008-08-27 18:15:00,0.73143,0.73171,0.73123,0.73141,229600000.0
2008-08-27 18:20:00,0.73153,0.73218,0.7315,0.73213,284000000.0
2008-08-27 18:25:00,0.73219,0.73219,0.73132,0.73191,128000000.0
2008-08-27 18:30:00,0.73183,0.73229,0.73161,0.73221,133600000.0
2008-08-27 18:35:00,0.73189,0.73247,0.73186,0.73226,93800000.0
2008-08-27 18:40:00,0.7319,0.73243,0.73182,0.73212,136000000.0
2008-08-27 18:45:00,0.73194,0.73235,0.73163,0.73174,120800000.0
2008-08-27 18:50:00,0.73191,0.73247,0.73189,0.73237,120000000.0
2008-08-27 18:55:00,0.73236,0.73276,0.73201,0.73201,117800000.0
2008-08-27 19:00:00,0.73185,0.73187,0.73138,0.73157,84200000.0
2008-08-27 19:05:00,0.73171,0.73219,0.73155,0.73187,169600000.0
2008-08-27 19:10:00,0.73224,0.73235,0.73209,0.73214,99000000.0
2008-08-27 19:15:00,0.73204,0.73244,0.732,0.73238,67600000.0
2008-08-27 19:20:00,0.73248,0.73248,0.73196,0.73231,101800000.0
2008-08-27 19:25:00,0.73236,0.73248,0.73188,0.73209,71400000.0
2008-08-27 19:30:00,0.73219,0.7324,0.73207,0.73227,60800000.0
2008-08-27 19:35:00,0.73215,0.73243,0.73215,0.73241,65600000.0
2008-08-27 19:40:00,0.7312,0.73322,0.7312,0.73322,59200000.0
2008-08-27 19:45:00,0.73311,0.73311,0.73266,0.73288,60800000.0
2008-08-27 19:50:00,0.7329,0.73293,0.73235,0.7326,68800000.0
2008-08-27 19:55:00,0.7325,0.7328,0.73248,0.73255,49600000.0
2008-08-27 20:00:00,0.73262,0.7337,0.73259,0.7337,57600000.0
2008-08-27 20:05:00,0.73376,0.73382,0.73315,0.73343,57600000.0
2008-08-27 20:10:00,0.73357,0.73385,0.73327,0.73333,62400000.0
2008-08-27 20:15:00,0.73368,0.73394,0.73338,0.73394,59200000.0
2008-08-27 20:20:00,0.73387,0.73411,0.73278,0.73399,70400000.0
2008-08-27 20:25:00,0.73359,0.73409,0.73349,0.73397,57600000.0
2008-08-27 20:30:00,0.73403,0.73408,0.73351,0.73377,43200000.0
2008-08-27 20:35:00,0.73378,0.73381,0.73365,0.73366,54400000.0
2008-08-27 20:40:00,0.73367,0.73413,0.73329,0.73413,60800000.0
2008-08-27 20:45:00,0.73407,0.73426,0.73404,0.73426,61800000.0
2008-08-27 20:50:00,0.73443,0.73479,0.73437,0.73458,57600000.0
2008-08-27 20:55:00,0.73457,0.73496,0.73411,0.73413,73000000.0
2008-08-27 21:00:00,0.73411,0.73421,0.73378,0.734,75200000.0
2008-08-27 21:05:00,0.73405,0.73405,0.73342,0.73342,65000000.0
2008-08-27 21:10:00,0.73339,0.73367,0.73314,0.73364,75200000.0
2008-08-27 21:15:00,0.73363,0.73403,0.73348,0.73384,62400000.0
2008-08-27 21:20:00,0.73378,0.73398,0.73274,0.73394,62400000.0
2008-08-27 21:25:00,0.73396,0.73414,0.73384,0.73401,62400000.0
2008-08-27 21:30:00,0.73403,0.73403,0.73365,0.73367,54400000.0
2008-08-27 21:35:00,0.73381,0.73394,0.73362,0.73372,52800000.0
2008-08-27 21:40:00,0.73366,0.73366,0.73333,0.73347,56000000.0
2008-08-27 21:45:00,0.73332,0.73369,0.73332,0.73363,59200000.0
2008-08-27 21:50:00,0.73377,0.73401,0.73278,0.73378,64400000.0
2008-08-27 21:55:00,0.73375,0.73396,0.73257,0.73396,68800000.0
2008-08-27 22:00:00,0.73396,0.73432,0.73317,0.73432,77200000.0
2008-08-27 22:05:00,0.734,0.73449,0.73396,0.73426,61200000.0
2008-08-27 22:10:00,0.73422,0.73451,0.73324,0.7341,78800000.0
2008-08-27 22:15:00,0.73411,0.7345,0.73404,0.73433,65600000.0
2008-08-27 22:20:00,0.73447,0.73487,0.73416,0.73478,57600000.0
2008-08-27 22:25:00,0.73479,0.73498,0.73447,0.73447,64000000.0
2008-08-27 22:30:00,0.73469,0.73483,0.73448,0.73448,64000000.0
2008-08-27 22:35:00,0.73421,0.73447,0.73409,0.73437,54800000.0
2008-08-27 22:40:00,0.73432,0.73452,0.73411,0.73411,70000000.0
2008-08-27 22:45:00,0.73399,0.73413,0.73367,0.73382,64000000.0
2008-08-27 22:50:00,0.73384,0.73443,0.73365,0.73381,60800000.0
2008-08-27 22:55:00,0.7338,0.73402,0.73363,0.73383,57600000.0
2008-08-27 23:00:00,0.73344,0.73369,0.73323,0.73323,56000000.0
2008-08-27 23:05:00,0.73318,0.7341,0.73318,0.73408,59200000.0
2008-08-27 23:10:00,0.73405,0.73427,0.73393,0.73395,75200000.0
2008-08-27 23:15:00,0.73372,0.73418,0.73357,0.73399,58000000.0
2008-08-27 23:20:00,0.73406,0.7341,0.73392,0.7341,73000000.0
2008-08-27 23:25:00,0.73411,0.73425,0.73372,0.73411,65600000.0
2008-08-27 23:30:00,0.73405,0.73446,0.73401,0.73446,81000000.0
2008-08-27 23:35:00,0.73438,0.7345,0.73408,0.73439,61200000.0
2008-08-27 23:40:00,0.73422,0.73441,0.7338,0.73425,66000000.0
2008-08-27 23:45:00,0.73431,0.7345,0.73337,0.73419,58600000.0
2008-08-27 23:50:00,0.73419,0.73429,0.7339,0.73429,51200000.0
2008-08-27 23:55:00,0.73471,0.73494,0.73435,0.73494,59200000.0
2008-08-28 00:00:00,0.73503,0.73548,0.73475,0.73512,56000000.0
2008-08-28 00:05:00,0.73491,0.73552,0.73464,0.73464,67200000.0
2008-08-28 00:10:00,0.73475,0.73514,0.73437,0.73499,68800000.0
2008-08-28 00:15:00,0.73494,0.73562,0.73476,0.73482,61200000.0
2008-08-28 00:20:00,0.73489,0.73501,0.73477,0.7348,43600000.0
2008-08-28 00:25:00,0.73466,0.73482,0.73433,0.7346,54800000.0
2008-08-28 00:30:00,0.73443,0.73485,0.7344,0.73475,56000000.0
2008-08-28 00:35:00,0.73475,0.73482,0.7337,0.73464,74000000.0
2008-08-28 00:40:00,0.73467,0.7348,0.73464,0.73473,53200000.0
2008-08-28 00:45:00,0.73471,0.73473,0.73448,0.73456,55400000.0
2008-08-28 00:50:00,0.73465,0.73478,0.73437,0.73466,57600000.0
2008-08-28 00:55:00,0.73464,0.73479,0.7343,0.73437,48000000.0
2008-08-28 01:00:00,0.73435,0.73549,0.73428,0.73482,59200000.0
2008-08-28 01:05:00,0.73478,0.73492,0.73412,0.73413,49600000.0
2008-08-28 01:10:00,0.73414,0.73441,0.73299,0.73427,59200000.0
2008-08-28 01:15:00,0.73429,0.7347,0.73428,0.73469,61800000.0
2008-08-28 01:20:00,0.73452,0.73473,0.73438,0.73449,65600000.0
2008-08-28 01:25:00,0.73437,0.73456,0.73364,0.73456,60800000.0
2008-08-28 01:30:00,0.73455,0.73457,0.73393,0.73399,60800000.0
2008-08-28 01:35:00,0.73428,0.73452,0.73411,0.73422,59200000.0
2008-08-28 01:40:00,0.73454,0.73454,0.73415,0.73449,41600000.0
2008-08-28 01:45:00,0.73418,0.73496,0.73415,0.73485,62800000.0
2008-08-28 01:50:00,0.7349,0.7349,0.7344,0.73468,62400000.0
2008-08-28 01:55:00,0.73458,0.73513,0.73453,0.73508,74600000.0
2008-08-28 02:00:00,0.73512,0.73538,0.73368,0.73467,62400000.0
2008-08-28 02:05:00,0.73464,0.73487,0.73364,0.73487,56000000.0
2008-08-28 02:10:00,0.73498,0.73508,0.73422,0.73425,59200000.0
2008-08-28 02:15:00,0.73461,0.73473,0.73449,0.73473,49600000.0
2008-08-28 02:20:00,0.7351,0.73521,0.73379,0.73481,72000000.0
2008-08-28 02:25:00,0.73495,0.73552,0.7338,0.7338,60200000.0
2008-08-28 02:30:00,0.73494,0.73498,0.73458,0.73497,54400000.0
2008-08-28 02:35:00,0.7348,0.73495,0.73435,0.73464,56000000.0
2008-08-28 02:40:00,0.73463,0.73509,0.73459,0.73493,59200000.0
2008-08-28 02:45:00,0.73486,0.73487,0.7343,0.73435,59600000.0
2008-08-28 02:50:00,0.73449,0.73494,0.73423,0.73444,62800000.0
2008-08-28 02:55:00,0.73409,0.73528,0.73386,0.73515,65600000.0
2008-08-28 03:00:00,0.73474,0.73518,0.73441,0.73459,59200000.0
2008-08-28 03:05:00,0.7344,0.7344,0.73385,0.73398,70400000.0
2008-08-28 03:10:00,0.73385,0.73432,0.73377,0.73432,64000000.0
2008-08-28 03:15:00,0.73343,0.73419,0.73343,0.73395,65000000.0
2008-08-28 03:20:00,0.73462,0.73472,0.73367,0.73429,62400000.0
2008-08-28 03:25:00,0.7343,0.73452,0.73379,0.73434,53200000.0
2008-08-28 03:30:00,0.73486,0.7369,0.73472,0.73678,69200000.0
2008-08-28 03:35:00,0.73662,0.73774,0.73638,0.73698,57600000.0
2008-08-28 03:40:00,0.73681,0.73686,0.73632,0.73645,59200000.0
2008-08-28 03:45:00,0.73646,0.73685,0.73563,0.73628,57600000.0
2008-08-28 03:50:00,0.73614,0.73714,0.73614,0.73683,64000000.0
2008-08-28 03:55:00,0.73686,0.73705,0.73655,0.73655,68800000.0
2008-08-28 04:00:00,0.73669,0.73707,0.73669,0.73678,75600000.0
2008-08-28 04:05:00,0.73672,0.73703,0.73634,0.737,52200000.0
2008-08-28 04:10:00,0.73705,0.73735,0.73695,0.73735,43200000.0
2008-08-28 04:15:00,0.73746,0.73747,0.73713,0.73713,54400000.0
2008-08-28 04:20:00,0.73706,0.73718,0.73679,0.73681,59600000.0
2008-08-28 04:25:00,0.7368,0.7368,0.73644,0.73654,57600000.0
2008-08-28 04:30:00,0.73658,0.73695,0.73657,0.73686,65600000.0
2008-08-28 04:35:00,0.73679,0.73714,0.73557,0.73679,65600000.0
2008-08-28 04:40:00,0.73688,0.73689,0.73643,0.73643,59200000.0
2008-08-28 04:45:00,0.7367,0.73678,0.73614,0.73662,59200000.0
2008-08-28 04:50:00,0.73711,0.73711,0.73655,0.73682,44800000.0
2008-08-28 04:55:00,0.73687,0.73688,0.73641,0.73664,43200000.0
2008-08-28 05:00:00,0.73657,0.73679,0.73653,0.73678,45200000.0
2008-08-28 05:05:00,0.73683,0.73699,0.73652,0.7367,62400000.0
2008-08-28 05:10:00,0.73696,0.73696,0.73658,0.73667,48000000.0
2008-08-28 05:15:00,0.73657,0.73752,0.73618,0.73641,38400000.0
2008-08-28 05:20:00,0.73645,0.73648,0.73614,0.73643,54400000.0
2008-08-28 05:25:00,0.7363,0.73649,0.73614,0.73639,64000000.0
2008-08-28 05:30:00,0.73648,0.73695,0.73605,0.73689,59200000.0
2008-08-28 05:35:00,0.73623,0.73623,0.73562,0.73592,46400000.0
2008-08-28 05:40:00,0.73579,0.73616,0.73565,0.73603,40400000.0
2008-08-28 05:45:00,0.73614,0.73686,0.73586,0.73651,56000000.0
2008-08-28 05:50:00,0.73636,0.73659,0.73626,0.73647,54400000.0
2008-08-28 05:55:00,0.73618,0.7365,0.73604,0.7365,51200000.0
2008-08-28 06:00:00,0.736,0.7364,0.736,0.73614,59200000.0
2008-08-28 06:05:00,0.73609,0.73665,0.73604,0.73644,60800000.0
2008-08-28 06:10:00,0.73654,0.73661,0.73603,0.73659,55800000.0
2008-08-28 06:15:00,0.73671,0.73703,0.73633,0.73649,52800000.0
2008-08-28 06:20:00,0.73655,0.73687,0.73613,0.73629,58000000.0
2008-08-28 06:25:00,0.73708,0.73722,0.73614,0.73628,30400000.0
2008-08-28 06:30:00,0.7363,0.73651,0.73541,0.73644,52800000.0
2008-08-28 06:35:00,0.73642,0.73669,0.73631,0.7366,48400000.0
2008-08-28 06:40:00,0.73669,0.7369,0.73655,0.73683,49600000.0
2008-08-28 06:45:00,0.73651,0.7369,0.73651,0.73676,52800000.0
2008-08-28 06:50:00,0.73674,0.73688,0.73654,0.73688,38400000.0
2008-08-28 06:55:00,0.73683,0.73683,0.73613,0.73646,53800000.0
2008-08-28 07:00:00,0.73652,0.73679,0.73542,0.73679,38800000.0
2008-08-28 07:05:00,0.73695,0.73713,0.73652,0.73662,48000000.0
2008-08-28 07:10:00,0.73685,0.73709,0.73661,0.7368,46400000.0
2008-08-28 07:15:00,0.73679,0.73719,0.73679,0.73719,37800000.0
2008-08-28 07:20:00,0.73726,0.73726,0.7368,0.737,54800000.0
2008-08-28 07:25:00,0.73707,0.73707,0.73643,0.73657,57600000.0
2008-08-28 07:30:00,0.73676,0.73719,0.73665,0.73698,37200000.0
2008-08-28 07:35:00,0.73697,0.73698,0.73661,0.7369,49600000.0
2008-08-28 07:40:00,0.73714,0.73757,0.73702,0.73739,52800000.0
2008-08-28 07:45:00,0.73743,0.73746,0.737,0.73718,61200000.0
2008-08-28 07:50:00,0.73717,0.73743,0.73703,0.7371,62800000.0
2008-08-28 07:55:00,0.73706,0.7371,0.73658,0.7371,65000000.0
2008-08-28 08:00:00,0.73711,0.73747,0.73695,0.73702,70400000.0
2008-08-28 08:05:00,0.73735,0.73776,0.73714,0.73776,67200000.0
2008-08-28 08:10:00,0.73758,0.73793,0.73732,0.73777,64400000.0
2008-08-28 08:15:00,0.73779,0.73782,0.73743,0.73777,77800000.0
2008-08-28 08:20:00,0.73786,0.73791,0.73705,0.73705,74000000.0
2008-08-28 08:25:00,0.73701,0.73739,0.73701,0.73703,60200000.0
2008-08-28 08:30:00,0.73708,0.73749,0.73708,0.73743,56000000.0
2008-08-28 08:35:00,0.73744,0.73769,0.7373,0.73762,70800000.0
2008-08-28 08:40:00,0.73762,0.73809,0.73745,0.73746,68200000.0
2008-08-28 08:45:00,0.73734,0.73796,0.73734,0.73796,70400000.0
2008-08-28 08:50:00,0.738,0.73803,0.73727,0.73789,59600000.0
2008-08-28 08:55:00,0.73785,0.73785,0.73727,0.73743,70400000.0
2008-08-28 09:00:00,0.73761,0.73766,0.73719,0.73746,69800000.0
2008-08-28 09:05:00,0.73751,0.73751,0.73688,0.73728,73000000.0
2008-08-28 09:10:00,0.73732,0.73739,0.7371,0.73729,59200000.0
2008-08-28 09:15:00,0.73727,0.73727,0.73687,0.73709,68800000.0
2008-08-28 09:20:00,0.73709,0.73709,0.7364,0.73698,61200000.0
2008-08-28 09:25:00,0.73693,0.73716,0.73674,0.73697,65600000.0
2008-08-28 09:30:00,0.73703,0.73717,0.73647,0.737,65000000.0
2008-08-28 09:35:00,0.73707,0.73726,0.73691,0.73709,64000000.0
2008-08-28 09:40:00,0.7373,0.73752,0.73695,0.73702,75600000.0
2008-08-28 09:45:00,0.737,0.73752,0.73673,0.73695,67600000.0
2008-08-28 09:50:00,0.73692,0.73729,0.73686,0.73705,59200000.0
2008-08-28 09:55:00,0.73706,0.73708,0.73657,0.7368,67200000.0
2008-08-28 10:00:00,0.73672,0.73739,0.73666,0.73725,71400000.0
2008-08-28 10:05:00,0.73729,0.73789,0.73729,0.73757,70400000.0
2008-08-28 10:10:00,0.73779,0.73787,0.73706,0.73712,68800000.0
2008-08-28 10:15:00,0.73723,0.73734,0.73698,0.737,68800000.0
2008-08-28 10:20:00,0.73696,0.73708,0.73654,0.73693,67200000.0
2008-08-28 10:25:00,0.73691,0.73693,0.73646,0.73646,65600000.0
2008-08-28 10:30:00,0.73669,0.73674,0.73602,0.73647,67200000.0
2008-08-28 10:35:00,0.73646,0.73656,0.73577,0.73656,62400000.0
2008-08-28 10:40:00,0.73651,0.737,0.73605,0.73645,91000000.0
2008-08-28 10:45:00,0.73665,0.73711,0.73655,0.73679,68800000.0
2008-08-28 10:50:00,0.73681,0.73691,0.73668,0.73685,60800000.0
2008-08-28 10:55:00,0.73654,0.73715,0.73654,0.73713,70400000.0
2008-08-28 11:00:00,0.73715,0.73724,0.73662,0.73702,67200000.0
2008-08-28 11:05:00,0.73713,0.73723,0.73687,0.73694,64000000.0
2008-08-28 11:10:00,0.7371,0.73782,0.73704,0.73778,72200000.0
2008-08-28 11:15:00,0.73776,0.73782,0.73741,0.73754,65600000.0
2008-08-28 11:20:00,0.73755,0.7378,0.7374,0.73752,64000000.0
2008-08-28 11:25:00,0.73747,0.73747,0.73721,0.73746,58600000.0
2008-08-28 11:30:00,0.73737,0.73752,0.73683,0.73683,70200000.0
2008-08-28 11:35:00,0.73747,0.73747,0.73688,0.73719,67600000.0
2008-08-28 11:40:00,0.73727,0.73727,0.73652,0.73687,72000000.0
2008-08-28 11:45:00,0.73658,0.73687,0.73598,0.73598,67200000.0
2008-08-28 11:50:00,0.7361,0.73639,0.7351,0.73611,70400000.0
2008-08-28 11:55:00,0.7362,0.73689,0.7362,0.7367,59200000.0
2008-08-28 12:00:00,0.73664,0.73707,0.73586,0.73693,75600000.0
2008-08-28 12:05:00,0.73708,0.73741,0.73707,0.73732,66400000.0
2008-08-28 12:10:00,0.73743,0.73743,0.73701,0.7371,77200000.0
2008-08-28 12:15:00,0.73713,0.7373,0.73659,0.73675,82000000.0
2008-08-28 12:20:00,0.73671,0.73677,0.73549,0.73599,71200000.0
2008-08-28 12:25:00,0.73599,0.7365,0.73586,0.73619,97000000.0
2008-08-28 12:30:00,0.73627,0.73677,0.73623,0.73631,62400000.0
2008-08-28 12:35:00,0.73629,0.73638,0.73585,0.73632,68800000.0
2008-08-28 12:40:00,0.7363,0.73708,0.73606,0.73705,73200000.0
2008-08-28 12:45:00,0.73695,0.73695,0.73638,0.73638,67600000.0
2008-08-28 12:50:00,0.73653,0.73664,0.73621,0.73648,70400000.0
2008-08-28 12:55:00,0.73665,0.73693,0.73637,0.73668,70400000.0
2008-08-28 13:00:00,0.73657,0.73693,0.7361,0.73636,62400000.0
2008-08-28 13:05:00,0.73652,0.73652,0.73588,0.73593,72000000.0
2008-08-28 13:10:00,0.73598,0.73629,0.73595,0.73617,59200000.0
2008-08-28 13:15:00,0.73614,0.73654,0.73601,0.73635,78800000.0
2008-08-28 13:20:00,0.73639,0.7366,0.73626,0.73659,62400000.0
2008-08-28 13:25:00,0.7366,0.73685,0.73616,0.73616,63400000.0
2008-08-28 13:30:00,0.73611,0.73626,0.73586,0.73605,72000000.0
2008-08-28 13:35:00,0.73601,0.73608,0.7358,0.73586,69800000.0
2008-08-28 13:40:00,0.73573,0.73619,0.73562,0.73572,91200000.0
2008-08-28 13:45:00,0.73573,0.73637,0.7357,0.73637,137800000.0
2008-08-28 13:50:00,0.7363,0.73652,0.73583,0.73583,114000000.0
2008-08-28 13:55:00,0.73588,0.73608,0.73552,0.73557,70400000.0
2008-08-28 14:00:00,0.7356,0.73593,0.7355,0.73581,139200000.0
2008-08-28 14:05:00,0.73574,0.73632,0.73573,0.73632,92200000.0
2008-08-28 14:10:00,0.7363,0.7371,0.73626,0.73706,102800000.0
2008-08-28 14:15:00,0.73696,0.73748,0.73687,0.73737,88400000.0
2008-08-28 14:20:00,0.73733,0.73742,0.73672,0.73677,126400000.0
2008-08-28 14:25:00,0.7367,0.73728,0.73666,0.7371,206200000.0
2008-08-28 14:30:00,0.73716,0.73716,0.73574,0.73574,142800000.0
2008-08-28 14:35:00,0.73549,0.73623,0.7354,0.73619,144400000.0
2008-08-28 14:40:00,0.73619,0.73657,0.73613,0.73628,181000000.0
2008-08-28 14:45:00,0.73625,0.73625,0.73603,0.73624,105600000.0
2008-08-28 14:50:00,0.73635,0.73635,0.73555,0.73565,124800000.0
2008-08-28 14:55:00,0.73564,0.73679,0.73552,0.73679,88000000.0
2008-08-28 15:00:00,0.73669,0.73686,0.73634,0.73683,108800000.0
2008-08-28 15:05:00,0.73684,0.73727,0.73675,0.73727,115200000.0
2008-08-28 15:10:00,0.73742,0.73771,0.73701,0.73748,198800000.0
2008-08-28 15:15:00,0.7375,0.7375,0.73687,0.73733,88400000.0
2008-08-28 15:20:00,0.7374,0.7374,0.73711,0.73714,152400000.0
2008-08-28 15:25:00,0.73715,0.73758,0.73623,0.73726,177600000.0
2008-08-28 15:30:00,0.73612,0.7374,0.7358,0.73716,253200000.0
2008-08-28 15:35:00,0.73712,0.73731,0.73683,0.73731,200400000.0
2008-08-28 15:40:00,0.73713,0.73713,0.73666,0.73705,184000000.0
2008-08-28 15:45:00,0.73709,0.73748,0.73684,0.73715,137600000.0
2008-08-28 15:50:00,0.73691,0.73714,0.73625,0.73649,129000000.0
2008-08-28 15:55:00,0.73649,0.73666,0.73618,0.73648,133600000.0
2008-08-28 16:00:00,0.73657,0.73657,0.73592,0.73632,213800000.0
2008-08-28 16:05:00,0.73609,0.73609,0.73561,0.73561,188800000.0
2008-08-28 16:10:00,0.73573,0.736,0.73568,0.73586,142200000.0
2008-08-28 16:15:00,0.73569,0.73581,0.73552,0.73561,168400000.0
2008-08-28 16:20:00,0.73557,0.73558,0.73521,0.73558,194400000.0
2008-08-28 16:25:00,0.73566,0.7357,0.73474,0.73492,129600000.0
2008-08-28 16:30:00,0.73496,0.73548,0.7349,0.73539,248400000.0
2008-08-28 16:35:00,0.73549,0.73619,0.73549,0.7361,303800000.0
2008-08-28 16:40:00,0.73603,0.73632,0.73556,0.73598,229200000.0
2008-08-28 16:45:00,0.73601,0.73706,0.73601,0.73705,305800000.0
2008-08-28 16:50:00,0.7374,0.73864,0.73728,0.7384,198800000.0
2008-08-28 16:55:00,0.73834,0.73975,0.73811,0.73975,251000000.0
2008-08-28 17:00:00,0.73982,0.73982,0.73915,0.73923,303800000.0
2008-08-28 17:05:00,0.7392,0.73959,0.73899,0.73955,219200000.0
2008-08-28 17:10:00,0.73959,0.73997,0.73945,0.73945,179600000.0
2008-08-28 17:15:00,0.73942,0.73949,0.73903,0.73938,170000000.0
2008-08-28 17:20:00,0.7394,0.74013,0.73925,0.73974,94400000.0
2008-08-28 17:25:00,0.73986,0.74036,0.73984,0.74025,169600000.0
2008-08-28 17:30:00,0.74035,0.74185,0.74035,0.74083,275600000.0
2008-08-28 17:35:00,0.7407,0.74075,0.74018,0.74025,271800000.0
2008-08-28 17:40:00,0.74021,0.74061,0.74011,0.74053,174200000.0
2008-08-28 17:45:00,0.74045,0.74107,0.74045,0.74106,265400000.0
2008-08-28 17:50:00,0.74093,0.74093,0.73845,0.73845,200400000.0
2008-08-28 17:55:00,0.73882,0.73902,0.7385,0.73856,286400000.0
2008-08-28 18:00:00,0.73846,0.73856,0.73822,0.73822,251600000.0
2008-08-28 18:05:00,0.73811,0.73844,0.73804,0.7383,328000000.0
2008-08-28 18:10:00,0.73823,0.73823,0.7375,0.73766,102800000.0
2008-08-28 18:15:00,0.73759,0.73759,0.73678,0.73682,298200000.0
2008-08-28 18:20:00,0.73686,0.73703,0.73656,0.73663,283600000.0
2008-08-28 18:25:00,0.73683,0.7369,0.73649,0.73674,128000000.0
2008-08-28 18:30:00,0.73652,0.73737,0.73652,0.73736,133200000.0
2008-08-28 18:35:00,0.73736,0.73749,0.73678,0.73687,93200000.0
2008-08-28 18:40:00,0.73699,0.7375,0.73695,0.73717,136000000.0
2008-08-28 18:45:00,0.73734,0.73734,0.73666,0.73677,119800000.0
2008-08-28 18:50:00,0.73697,0.73723,0.73665,0.7369,120000000.0
2008-08-28 18:55:00,0.73713,0.73759,0.73713,0.73741,126800000.0
2008-08-28 19:00:00,0.73745,0.73777,0.73716,0.73725,84800000.0
2008-08-28 19:05:00,0.73724,0.73759,0.73691,0.73715,169600000.0
2008-08-28 19:10:00,0.73709,0.73834,0.73709,0.73808,100800000.0
2008-08-28 19:15:00,0.73821,0.73835,0.7376,0.73782,64400000.0
2008-08-28 19:20:00,0.73779,0.73785,0.73709,0.73785,102800000.0
2008-08-28 19:25:00,0.73741,0.73784,0.73729,0.73754,72000000.0
2008-08-28 19:30:00,0.73715,0.73762,0.73712,0.73758,44800000.0
2008-08-28 19:35:00,0.73754,0.73762,0.73717,0.73731,65600000.0
2008-08-28 19:40:00,0.73611,0.7378,0.73611,0.73759,59200000.0
2008-08-28 19:45:00,0.73715,0.73761,0.73715,0.73743,62400000.0
2008-08-28 19:50:00,0.73741,0.73771,0.73713,0.73733,68800000.0
2008-08-28 19:55:00,0.73721,0.73736,0.73713,0.73723,62400000.0
2008-08-28 20:00:00,0.73732,0.73779,0.73727,0.7377,57600000.0
2008-08-28 20:05:00,0.73766,0.73794,0.73688,0.73698,58400000.0
2008-08-28 20:10:00,0.73715,0.73733,0.7368,0.73702,62400000.0
2008-08-28 20:15:00,0.73687,0.73713,0.73647,0.73705,59200000.0
2008-08-28 20:20:00,0.73707,0.7371,0.73598,0.73648,70400000.0
2008-08-28 20:25:00,0.73632,0.73645,0.73606,0.73631,70400000.0
2008-08-28 20:30:00,0.7366,0.73692,0.73611,0.73644,72000000.0
2008-08-28 20:35:00,0.73644,0.73647,0.73631,0.73632,54400000.0
2008-08-28 20:40:00,0.73629,0.73638,0.73606,0.73628,52800000.0
2008-08-28 20:45:00,0.73625,0.73645,0.73592,0.73636,62200000.0
2008-08-28 20:50:00,0.73651,0.73654,0.73623,0.73646,57600000.0
2008-08-28 20:55:00,0.73631,0.73671,0.73631,0.73666,73600000.0
2008-08-28 21:00:00,0.73669,0.73687,0.73659,0.73686,66600000.0
2008-08-28 21:05:00,0.7364,0.7373,0.73638,0.73711,65600000.0
2008-08-28 21:10:00,0.73705,0.73732,0.73683,0.7372,75600000.0
2008-08-28 21:15:00,0.7372,0.73763,0.73703,0.73703,62400000.0
2008-08-28 21:20:00,0.7371,0.73765,0.73705,0.73756,49000000.0
2008-08-28 21:25:00,0.73755,0.73773,0.73696,0.73696,62400000.0
2008-08-28 21:30:00,0.73696,0.7373,0.73672,0.73677,54400000.0
2008-08-28 21:35:00,0.7368,0.73697,0.73582,0.73669,54400000.0
2008-08-28 21:40:00,0.73637,0.73708,0.73622,0.73679,68800000.0
2008-08-28 21:45:00,0.73692,0.73708,0.73686,0.73702,48000000.0
2008-08-28 21:50:00,0.73676,0.73771,0.73562,0.7376,64000000.0
2008-08-28 21:55:00,0.73748,0.73774,0.73618,0.73769,68800000.0
2008-08-28 22:00:00,0.73764,0.73775,0.73626,0.73735,77200000.0
2008-08-28 22:05:00,0.73741,0.73773,0.7373,0.73739,63400000.0
2008-08-28 22:10:00,0.73731,0.73778,0.73638,0.73747,78800000.0
2008-08-28 22:15:00,0.7375,0.73759,0.7371,0.73738,51200000.0
2008-08-28 22:20:00,0.7374,0.73744,0.73728,0.73735,46400000.0
2008-08-28 22:25:00,0.73734,0.7375,0.7372,0.73731,76800000.0
2008-08-28 22:30:00,0.73736,0.7375,0.73727,0.73743,64400000.0
2008-08-28 22:35:00,0.73747,0.73784,0.73735,0.73753,54800000.0
2008-08-28 22:40:00,0.73786,0.73795,0.73759,0.73772,68800000.0
2008-08-28 22:45:00,0.73774,0.73804,0.73774,0.73787,51200000.0
2008-08-28 22:50:00,0.73765,0.73823,0.73748,0.7382,62400000.0
2008-08-28 22:55:00,0.73816,0.73817,0.73731,0.73737,57600000.0
2008-08-28 23:00:00,0.73698,0.73725,0.73672,0.73718,67600000.0
2008-08-28 23:05:00,0.73717,0.73723,0.73651,0.73701,59200000.0
2008-08-28 23:10:00,0.73708,0.7373,0.73697,0.7373,57600000.0
2008-08-28 23:15:00,0.73728,0.73728,0.73641,0.73649,57600000.0
2008-08-28 23:20:00,0.73658,0.73732,0.73603,0.73726,73600000.0
2008-08-28 23:25:00,0.73722,0.73722,0.73699,0.73718,66000000.0
2008-08-28 23:30:00,0.7367,0.73782,0.73662,0.7374,77200000.0
2008-08-28 23:35:00,0.73741,0.73785,0.7372,0.73776,61200000.0
2008-08-28 23:40:00,0.73782,0.73799,0.73758,0.73799,66000000.0
2008-08-28 23:45:00,0.73795,0.738,0.73694,0.73799,59200000.0
2008-08-28 23:50:00,0.73793,0.73812,0.73752,0.73807,67600000.0
2008-08-28 23:55:00,0.7381,0.7381,0.73688,0.73699,59200000.0
2008-08-29 00:00:00,0.73758,0.73764,0.73719,0.73751,56400000.0
2008-08-29 00:05:00,0.73757,0.73777,0.7372,0.73722,67200000.0
2008-08-29 00:10:00,0.73754,0.73763,0.73707,0.73716,68600000.0
2008-08-29 00:15:00,0.73718,0.73739,0.73684,0.73722,61800000.0
2008-08-29 00:20:00,0.73744,0.73774,0.73742,0.73772,52800000.0
2008-08-29 00:25:00,0.73772,0.73785,0.73742,0.73757,56400000.0
2008-08-29 00:30:00,0.73744,0.73775,0.73743,0.73757,62400000.0
2008-08-29 00:35:00,0.73779,0.73785,0.7367,0.73736,73600000.0
2008-08-29 00:40:00,0.73768,0.73795,0.73737,0.73777,60200000.0
2008-08-29 00:45:00,0.73766,0.73898,0.73759,0.73891,72400000.0
2008-08-29 00:50:00,0.73896,0.73944,0.73889,0.7389,57600000.0
2008-08-29 00:55:00,0.73878,0.73878,0.73812,0.73857,59600000.0
2008-08-29 01:00:00,0.73859,0.73859,0.73819,0.73828,61200000.0
2008-08-29 01:05:00,0.73813,0.73847,0.73808,0.73831,61200000.0
2008-08-29 01:10:00,0.73856,0.7386,0.7369,0.73771,65600000.0
2008-08-29 01:15:00,0.73769,0.73803,0.73755,0.73794,63200000.0
2008-08-29 01:20:00,0.73792,0.73807,0.73752,0.73807,65600000.0
2008-08-29 01:25:00,0.73807,0.73857,0.73793,0.73857,49600000.0
2008-08-29 01:30:00,0.73886,0.73905,0.73824,0.73834,60800000.0
2008-08-29 01:35:00,0.73851,0.73856,0.73812,0.73812,59200000.0
2008-08-29 01:40:00,0.73845,0.73885,0.73815,0.73874,54400000.0
2008-08-29 01:45:00,0.73882,0.73887,0.73826,0.73885,62400000.0
2008-08-29 01:50:00,0.73827,0.73828,0.73772,0.73784,43200000.0
2008-08-29 01:55:00,0.73823,0.73861,0.73807,0.73861,75200000.0
2008-08-29 02:00:00,0.73865,0.73899,0.73835,0.73899,59200000.0
2008-08-29 02:05:00,0.73907,0.73915,0.73854,0.73881,54200000.0
2008-08-29 02:10:00,0.7389,0.73915,0.73852,0.73915,46400000.0
2008-08-29 02:15:00,0.73914,0.73927,0.73893,0.73905,53200000.0
2008-08-29 02:20:00,0.73895,0.73896,0.7377,0.73867,62400000.0
2008-08-29 02:25:00,0.73921,0.73925,0.73777,0.73777,41600000.0
2008-08-29 02:30:00,0.73854,0.73914,0.73815,0.73838,58000000.0
2008-08-29 02:35:00,0.73839,0.73878,0.73813,0.73878,56400000.0
2008-08-29 02:40:00,0.73855,0.73923,0.7385,0.73898,58600000.0
2008-08-29 02:45:00,0.73879,0.73879,0.73842,0.73845,59200000.0
2008-08-29 02:50:00,0.73848,0.73903,0.73848,0.73903,62400000.0
2008-08-29 02:55:00,0.73901,0.73925,0.73879,0.7392,65600000.0
2008-08-29 03:00:00,0.7393,0.73936,0.73887,0.73895,58600000.0
2008-08-29 03:05:00,0.73921,0.73923,0.73876,0.73911,70200000.0
2008-08-29 03:10:00,0.73915,0.73937,0.73906,0.73906,56000000.0
2008-08-29 03:15:00,0.73912,0.73926,0.73868,0.73895,65600000.0
2008-08-29 03:20:00,0.73903,0.7393,0.73867,0.73897,65600000.0
2008-08-29 03:25:00,0.73909,0.7391,0.73827,0.73866,64000000.0
2008-08-29 03:30:00,0.73874,0.73898,0.73853,0.73878,69200000.0
2008-08-29 03:35:00,0.7388,0.73887,0.73835,0.73835,57600000.0
2008-08-29 03:40:00,0.73835,0.73878,0.73813,0.73863,52800000.0
2008-08-29 03:45:00,0.73857,0.73867,0.73761,0.73843,54400000.0
2008-08-29 03:50:00,0.73836,0.73863,0.73803,0.73828,64000000.0
2008-08-29 03:55:00,0.73854,0.73908,0.73854,0.73897,68600000.0
2008-08-29 04:00:00,0.73891,0.73929,0.7387,0.73888,75600000.0
2008-08-29 04:05:00,0.73868,0.73868,0.73798,0.7384,48000000.0
2008-08-29 04:10:00,0.73838,0.73917,0.73838,0.73917,43200000.0
2008-08-29 04:15:00,0.73916,0.73951,0.73906,0.73951,53800000.0
2008-08-29 04:20:00,0.73963,0.7397,0.7392,0.73925,59200000.0
2008-08-29 04:25:00,0.7394,0.73955,0.73918,0.73929,58000000.0
2008-08-29 04:30:00,0.73876,0.73924,0.73876,0.73891,67200000.0
2008-08-29 04:35:00,0.73898,0.73918,0.73798,0.73892,56400000.0
2008-08-29 04:40:00,0.73879,0.73899,0.73867,0.73886,58600000.0
2008-08-29 04:45:00,0.73873,0.73949,0.73871,0.73928,59600000.0
2008-08-29 04:50:00,0.73948,0.74021,0.73948,0.73991,49600000.0
2008-08-29 04:55:00,0.73997,0.74,0.73961,0.7397,46400000.0
2008-08-29 05:00:00,0.7397,0.73992,0.73945,0.73959,64000000.0
2008-08-29 05:05:00,0.73962,0.73983,0.73948,0.73972,62400000.0
2008-08-29 05:10:00,0.73968,0.73976,0.73937,0.73945,65600000.0
2008-08-29 05:15:00,0.73934,0.73949,0.73926,0.73949,35200000.0
2008-08-29 05:20:00,0.73949,0.73949,0.73897,0.73909,59200000.0
2008-08-29 05:25:00,0.73903,0.73937,0.73899,0.73912,65600000.0
2008-08-29 05:30:00,0.73906,0.73921,0.73872,0.73897,59200000.0
2008-08-29 05:35:00,0.73919,0.73945,0.73918,0.73918,36200000.0
2008-08-29 05:40:00,0.73936,0.73948,0.73902,0.73944,33600000.0
2008-08-29 05:45:00,0.73944,0.73944,0.73879,0.73889,55400000.0
2008-08-29 05:50:00,0.73904,0.7394,0.73884,0.73911,49600000.0
2008-08-29 05:55:00,0.73907,0.73959,0.73883,0.73959,41600000.0
2008-08-29 06:00:00,0.73971,0.73976,0.73951,0.73956,48000000.0
2008-08-29 06:05:00,0.73958,0.73984,0.73951,0.73984,60800000.0
2008-08-29 06:10:00,0.73979,0.73979,0.73945,0.73958,60800000.0
2008-08-29 06:15:00,0.73929,0.7399,0.73929,0.73937,59200000.0
2008-08-29 06:20:00,0.73947,0.73959,0.73936,0.7394,54400000.0
2008-08-29 06:25:00,0.73954,0.73957,0.73926,0.73941,48400000.0
2008-08-29 06:30:00,0.73943,0.73969,0.73849,0.73951,54400000.0
2008-08-29 06:35:00,0.73963,0.73976,0.73922,0.73976,57600000.0
2008-08-29 06:40:00,0.73967,0.73978,0.7386,0.73936,49000000.0
2008-08-29 06:45:00,0.73969,0.7398,0.73926,0.73977,58000000.0
2008-08-29 06:50:00,0.73974,0.73988,0.73939,0.73958,57600000.0
2008-08-29 06:55:00,0.73972,0.74039,0.73936,0.74039,65400000.0
2008-08-29 07:00:00,0.74066,0.74089,0.73942,0.74046,48400000.0
2008-08-29 07:05:00,0.74047,0.74049,0.73997,0.74023,54400000.0
2008-08-29 07:10:00,0.74026,0.74061,0.73953,0.74004,54400000.0
2008-08-29 07:15:00,0.74006,0.74041,0.74001,0.74041,46400000.0
2008-08-29 07:20:00,0.74034,0.74046,0.73994,0.73998,52800000.0
2008-08-29 07:25:00,0.74032,0.74044,0.73948,0.7396,52800000.0
2008-08-29 07:30:00,0.73943,0.73974,0.73943,0.73967,48000000.0
2008-08-29 07:35:00,0.73964,0.73964,0.73918,0.73918,44800000.0
2008-08-29 07:40:00,0.73908,0.73908,0.73863,0.73884,60800000.0
2008-08-29 07:45:00,0.73913,0.73955,0.73911,0.73936,60800000.0
2008-08-29 07:50:00,0.73939,0.73943,0.73853,0.73881,61800000.0
2008-08-29 07:55:00,0.73878,0.73954,0.73876,0.73946,62400000.0
2008-08-29 08:00:00,0.73939,0.7397,0.73939,0.73955,70400000.0
2008-08-29 08:05:00,0.7395,0.7396,0.73854,0.73858,67200000.0
2008-08-29 08:10:00,0.73851,0.73914,0.73845,0.7391,64800000.0
2008-08-29 08:15:00,0.73909,0.73959,0.73909,0.73915,78400000.0
2008-08-29 08:20:00,0.73934,0.73947,0.73894,0.73904,74000000.0
2008-08-29 08:25:00,0.73914,0.7392,0.73849,0.73905,60800000.0
2008-08-29 08:30:00,0.73912,0.7396,0.73888,0.7396,56400000.0
2008-08-29 08:35:00,0.73972,0.74009,0.73947,0.73966,69800000.0
2008-08-29 08:40:00,0.73972,0.74021,0.73952,0.74019,69200000.0
2008-08-29 08:45:00,0.74024,0.74049,0.73999,0.73999,70400000.0
2008-08-29 08:50:00,0.73984,0.73985,0.73857,0.7387,59200000.0
2008-08-29 08:55:00,0.73897,0.73903,0.73799,0.73852,70400000.0
2008-08-29 09:00:00,0.73857,0.73874,0.73846,0.73855,76800000.0
2008-08-29 09:05:00,0.73875,0.73891,0.73838,0.73838,73600000.0
2008-08-29 09:10:00,0.73839,0.7386,0.73818,0.7386,59200000.0
2008-08-29 09:15:00,0.73815,0.73895,0.7381,0.7389,68800000.0
2008-08-29 09:20:00,0.73892,0.73965,0.73875,0.73959,60800000.0
2008-08-29 09:25:00,0.7396,0.73985,0.73946,0.73956,66000000.0
2008-08-29 09:30:00,0.73972,0.7398,0.73938,0.7398,65600000.0
2008-08-29 09:35:00,0.73971,0.73971,0.73884,0.73884,56000000.0
2008-08-29 09:40:00,0.73886,0.73931,0.73886,0.73909,76400000.0
2008-08-29 09:45:00,0.73918,0.7392,0.73902,0.73912,67200000.0
2008-08-29 09:50:00,0.73917,0.73917,0.73851,0.73909,59200000.0
2008-08-29 09:55:00,0.73916,0.73924,0.73882,0.73924,67000000.0
2008-08-29 10:00:00,0.73909,0.73941,0.73894,0.73906,71400000.0
2008-08-29 10:05:00,0.73923,0.73986,0.73848,0.73932,69200000.0
2008-08-29 10:10:00,0.73952,0.74022,0.73916,0.74022,68200000.0
2008-08-29 10:15:00,0.74002,0.74007,0.73964,0.74001,68800000.0
2008-08-29 10:20:00,0.74004,0.74008,0.73917,0.73934,67200000.0
2008-08-29 10:25:00,0.73931,0.73945,0.73897,0.73902,65600000.0
2008-08-29 10:30:00,0.73909,0.7394,0.73854,0.73928,66600000.0
2008-08-29 10:35:00,0.73932,0.73936,0.73855,0.739,62400000.0
2008-08-29 10:40:00,0.73889,0.73926,0.73866,0.73893,73000000.0
2008-08-29 10:45:00,0.73896,0.73916,0.73878,0.73892,68800000.0
2008-08-29 10:50:00,0.73875,0.73886,0.73833,0.73863,62400000.0
2008-08-29 10:55:00,0.73858,0.73914,0.73836,0.73914,70400000.0
2008-08-29 11:00:00,0.73912,0.73963,0.7391,0.7393,67200000.0
2008-08-29 11:05:00,0.73939,0.73968,0.73905,0.7396,64800000.0
2008-08-29 11:10:00,0.73957,0.73957,0.7388,0.7388,72000000.0
2008-08-29 11:15:00,0.73888,0.73892,0.73818,0.73828,65600000.0
2008-08-29 11:20:00,0.73841,0.73863,0.73832,0.73832,64000000.0
2008-08-29 11:25:00,0.73841,0.73891,0.7378,0.73885,64000000.0
2008-08-29 11:30:00,0.73873,0.7388,0.7384,0.73864,69800000.0
2008-08-29 11:35:00,0.73888,0.73905,0.73858,0.73858,66600000.0
2008-08-29 11:40:00,0.73857,0.73882,0.73846,0.73864,71400000.0
2008-08-29 11:45:00,0.73838,0.73927,0.7383,0.73869,64000000.0
2008-08-29 11:50:00,0.73864,0.73924,0.73807,0.73916,70800000.0
2008-08-29 11:55:00,0.73918,0.73926,0.73892,0.73905,59200000.0
2008-08-29 12:00:00,0.73914,0.7392,0.73814,0.73876,75200000.0
2008-08-29 12:05:00,0.73875,0.73891,0.73829,0.73891,65600000.0
2008-08-29 12:10:00,0.73892,0.73892,0.73841,0.73854,76800000.0
2008-08-29 12:15:00,0.73858,0.73876,0.73837,0.73871,81000000.0
2008-08-29 12:20:00,0.73873,0.73904,0.73773,0.73899,72000000.0
2008-08-29 12:25:00,0.73889,0.73902,0.73793,0.73888,62400000.0
2008-08-29 12:30:00,0.73866,0.73866,0.73802,0.73822,61800000.0
2008-08-29 12:35:00,0.73816,0.73858,0.73805,0.73839,68800000.0
2008-08-29 12:40:00,0.7383,0.73869,0.73826,0.73869,72000000.0
2008-08-29 12:45:00,0.73864,0.73874,0.73809,0.73809,67200000.0
2008-08-29 12:50:00,0.73818,0.73818,0.73716,0.73757,71200000.0
2008-08-29 12:55:00,0.73795,0.73818,0.7378,0.73804,70400000.0
2008-08-29 13:00:00,0.73794,0.73823,0.73783,0.73823,60800000.0
2008-08-29 13:05:00,0.73831,0.73881,0.73826,0.73868,72000000.0
2008-08-29 13:10:00,0.73844,0.73879,0.73819,0.73864,59200000.0
2008-08-29 13:15:00,0.73873,0.73883,0.73842,0.7385,79200000.0
2008-08-29 13:20:00,0.73843,0.73895,0.73843,0.73866,62800000.0
2008-08-29 13:25:00,0.73889,0.73897,0.73841,0.73897,63200000.0
2008-08-29 13:30:00,0.73883,0.73924,0.73861,0.73919,72000000.0
2008-08-29 13:35:00,0.73939,0.73983,0.73927,0.73945,70400000.0
2008-08-29 13:40:00,0.73944,0.74,0.73917,0.73995,91200000.0
2008-08-29 13:45:00,0.73987,0.73998,0.73947,0.73998,137000000.0
2008-08-29 13:50:00,0.73988,0.74001,0.73926,0.7393,113600000.0
2008-08-29 13:55:00,0.73931,0.73939,0.73907,0.73934,70400000.0
2008-08-29 14:00:00,0.73932,0.74021,0.7392,0.74008,139200000.0
2008-08-29 14:05:00,0.74011,0.74149,0.74004,0.74149,92800000.0
2008-08-29 14:10:00,0.74158,0.74209,0.74152,0.74205,102400000.0
2008-08-29 14:15:00,0.74192,0.74223,0.74152,0.74201,84800000.0
2008-08-29 14:20:00,0.74213,0.74244,0.74196,0.74213,126400000.0
2008-08-29 14:25:00,0.74219,0.74229,0.74195,0.74211,205800000.0
2008-08-29 14:30:00,0.74216,0.74268,0.74143,0.74143,139200000.0
2008-08-29 14:35:00,0.74114,0.74153,0.74105,0.74116,144000000.0
2008-08-29 14:40:00,0.74091,0.74127,0.74075,0.74105,181000000.0
2008-08-29 14:45:00,0.74105,0.74164,0.74083,0.74086,105600000.0
2008-08-29 14:50:00,0.74097,0.74287,0.74097,0.74273,124600000.0
2008-08-29 14:55:00,0.74269,0.74273,0.74221,0.74248,88000000.0
2008-08-29 15:00:00,0.74263,0.74303,0.74259,0.74273,108800000.0
2008-08-29 15:05:00,0.74252,0.74311,0.74232,0.74298,112000000.0
2008-08-29 15:10:00,0.74304,0.74308,0.74251,0.74276,197800000.0
2008-08-29 15:15:00,0.74285,0.74321,0.74285,0.74321,87400000.0
2008-08-29 15:20:00,0.74328,0.74364,0.74296,0.74337,151400000.0
2008-08-29 15:25:00,0.7434,0.74359,0.7412,0.74235,178000000.0
2008-08-29 15:30:00,0.74133,0.74267,0.74109,0.74218,250800000.0
2008-08-29 15:35:00,0.74206,0.7423,0.74167,0.74215,200400000.0
2008-08-29 15:40:00,0.74217,0.74218,0.74157,0.74157,184400000.0
2008-08-29 15:45:00,0.74145,0.74171,0.74068,0.74086,137600000.0
2008-08-29 15:50:00,0.74053,0.7415,0.74042,0.74096,128800000.0
2008-08-29 15:55:00,0.74096,0.7411,0.74036,0.74036,134400000.0
2008-08-29 16:00:00,0.74036,0.74089,0.73997,0.74089,214400000.0
2008-08-29 16:05:00,0.74087,0.74115,0.74073,0.74079,189600000.0
2008-08-29 16:10:00,0.74068,0.74203,0.74068,0.74203,142200000.0
2008-08-29 16:15:00,0.74197,0.74237,0.74183,0.74222,168400000.0
2008-08-29 16:20:00,0.74209,0.74214,0.74179,0.7419,193600000.0
2008-08-29 16:25:00,0.74206,0.74242,0.74175,0.74227,129000000.0
2008-08-29 16:30:00,0.7424,0.7424,0.7419,0.7419,247400000.0
2008-08-29 16:35:00,0.74196,0.74279,0.7419,0.74262,304800000.0
2008-08-29 16:40:00,0.74263,0.74344,0.74263,0.7427,228800000.0
2008-08-29 16:45:00,0.7428,0.74286,0.74203,0.74239,304800000.0
2008-08-29 16:50:00,0.74241,0.74325,0.74229,0.7432,199200000.0
2008-08-29 16:55:00,0.74317,0.74503,0.74317,0.74495,250600000.0
2008-08-29 17:00:00,0.74512,0.74512,0.74375,0.74375,303600000.0
2008-08-29 17:05:00,0.74364,0.74393,0.74345,0.7439,219400000.0
2008-08-29 17:10:00,0.74387,0.74403,0.74322,0.74322,179600000.0
2008-08-29 17:15:00,0.74343,0.74425,0.74331,0.74402,170000000.0
2008-08-29 17:20:00,0.74392,0.74451,0.74346,0.74451,94800000.0
2008-08-29 17:25:00,0.74461,0.74492,0.74456,0.74492,169200000.0
2008-08-29 17:30:00,0.74518,0.74518,0.74351,0.74366,273400000.0
2008-08-29 17:35:00,0.74366,0.74366,0.74228,0.74242,272000000.0
2008-08-29 17:40:00,0.7424,0.74255,0.74105,0.74173,174400000.0
2008-08-29 17:45:00,0.74155,0.74219,0.74114,0.74198,265400000.0
2008-08-29 17:50:00,0.74186,0.74201,0.74128,0.7418,201600000.0
2008-08-29 17:55:00,0.74164,0.74239,0.74115,0.74234,287600000.0
2008-08-29 18:00:00,0.74246,0.74274,0.74232,0.74242,251600000.0
2008-08-29 18:05:00,0.74244,0.7426,0.74226,0.74226,326800000.0
2008-08-29 18:10:00,0.7423,0.74262,0.74217,0.74243,101800000.0
2008-08-29 18:15:00,0.74238,0.74269,0.74218,0.74226,297600000.0
2008-08-29 18:20:00,0.74242,0.74251,0.7422,0.74244,283000000.0
2008-08-29 18:25:00,0.74256,0.74335,0.74236,0.74246,127400000.0
2008-08-29 18:30:00,0.7424,0.74308,0.7424,0.74293,133200000.0
2008-08-29 18:35:00,0.74304,0.74311,0.74264,0.74295,94400000.0
2008-08-29 18:40:00,0.74295,0.74316,0.74217,0.74226,135400000.0
2008-08-29 18:45:00,0.74232,0.74286,0.74203,0.74271,120400000.0
2008-08-29 18:50:00,0.74288,0.74296,0.74224,0.74266,120400000.0
2008-08-29 18:55:00,0.74275,0.74292,0.7427,0.74288,126200000.0
2008-08-29 19:00:00,0.74285,0.74285,0.74213,0.74238,86000000.0
2008-08-29 19:05:00,0.7426,0.7437,0.7426,0.7437,169000000.0
2008-08-29 19:10:00,0.74356,0.74356,0.74331,0.74332,100800000.0
2008-08-29 19:15:00,0.74325,0.74374,0.74325,0.74367,67200000.0
2008-08-29 19:20:00,0.74366,0.74376,0.7432,0.74376,102400000.0
2008-08-29 19:25:00,0.74378,0.74404,0.74343,0.74396,71600000.0
2008-08-29 19:30:00,0.744,0.74427,0.74348,0.74398,60800000.0
2008-08-29 19:35:00,0.74401,0.74408,0.74354,0.74379,65400000.0
2008-08-29 19:40:00,0.74269,0.74432,0.74269,0.74393,64000000.0
2008-08-29 19:45:00,0.74359,0.74395,0.74355,0.74362,60200000.0
2008-08-29 19:50:00,0.7436,0.74363,0.74333,0.7436,68800000.0
2008-08-29 19:55:00,0.74358,0.74358,0.74299,0.74327,63200000.0
2008-08-29 20:00:00,0.74334,0.74344,0.74316,0.74317,57000000.0
2008-08-29 20:05:00,0.74326,0.74353,0.74308,0.74314,57000000.0
2008-08-29 20:10:00,0.74289,0.74326,0.74275,0.74322,62400000.0
2008-08-29 20:15:00,0.74318,0.74318,0.74275,0.74296,59200000.0
2008-08-29 20:20:00,0.74289,0.74311,0.74185,0.74311,70400000.0
2008-08-29 20:25:00,0.74332,0.74401,0.74329,0.74401,70400000.0
2008-08-29 20:30:00,0.74406,0.74426,0.7435,0.74426,62200000.0
2008-08-29 20:35:00,0.74428,0.74437,0.74372,0.74409,54800000.0
2008-08-29 20:40:00,0.74399,0.74405,0.74366,0.74388,52800000.0
2008-08-29 20:45:00,0.74348,0.74397,0.74342,0.7438,62400000.0
2008-08-29 20:50:00,0.74384,0.74404,0.74363,0.74396,57400000.0
2008-08-29 20:55:00,0.74384,0.74405,0.74351,0.74401,74000000.0
2008-08-29 21:00:00,0.74403,0.74407,0.74377,0.74384,54400000.0
2008-08-29 21:05:00,0.74366,0.7438,0.74345,0.74345,65600000.0
2008-08-29 21:10:00,0.74375,0.74394,0.74359,0.74394,59200000.0
2008-08-29 21:15:00,0.74399,0.74439,0.74394,0.74428,62400000.0
2008-08-29 21:20:00,0.74421,0.74429,0.74321,0.74393,62400000.0
2008-08-29 21:25:00,0.74364,0.74375,0.74329,0.7436,61800000.0
2008-08-29 21:30:00,0.74352,0.74387,0.74343,0.74383,54400000.0
2008-08-29 21:35:00,0.74378,0.74429,0.74378,0.74418,50600000.0
2008-08-29 21:40:00,0.74428,0.74438,0.74324,0.7437,68800000.0
2008-08-29 21:45:00,0.74404,0.74414,0.74362,0.74369,59200000.0
2008-08-29 21:50:00,0.74384,0.74405,0.74288,0.74336,64000000.0
2008-08-29 21:55:00,0.74336,0.74353,0.74253,0.74269,68800000.0
2008-08-29 22:00:00,0.74262,0.74269,0.74159,0.74269,76800000.0
2008-08-29 22:05:00,0.74282,0.74405,0.74282,0.7438,67200000.0
2008-08-29 22:10:00,0.7436,0.74369,0.74263,0.74328,78400000.0
2008-08-29 22:15:00,0.74333,0.74343,0.743,0.74327,51200000.0
2008-08-29 22:20:00,0.74343,0.74405,0.74338,0.74361,57600000.0
2008-08-29 22:25:00,0.74366,0.74444,0.74366,0.74444,76800000.0
2008-08-29 22:30:00,0.74456,0.74471,0.74412,0.74442,64000000.0
2008-08-29 22:35:00,0.74476,0.74486,0.74454,0.74468,54400000.0
2008-08-29 22:40:00,0.7443,0.74542,0.74415,0.74537,69200000.0
2008-08-29 22:45:00,0.74431,0.74501,0.74424,0.74493,64000000.0
2008-08-29 22:50:00,0.74484,0.74508,0.74414,0.74437,62400000.0
2008-08-29 22:55:00,0.7446,0.74523,0.7437,0.74491,58000000.0
2008-08-31 23:00:00,0.74466,0.74466,0.74247,0.74276,53800000.0
2008-08-31 23:05:00,0.74257,0.7427,0.74255,0.74268,28800000.0
2008-08-31 23:10:00,0.74272,0.74294,0.74256,0.74279,74600000.0
2008-08-31 23:15:00,0.7427,0.74358,0.74231,0.7435,46400000.0
2008-08-31 23:20:00,0.74239,0.74381,0.74215,0.74243,67200000.0
2008-08-31 23:25:00,0.74238,0.74243,0.74189,0.74203,66000000.0
2008-08-31 23:30:00,0.74208,0.74231,0.74204,0.74207,82000000.0
2008-08-31 23:35:00,0.74197,0.7421,0.74165,0.74198,48400000.0
2008-08-31 23:40:00,0.74197,0.74217,0.74181,0.74202,51200000.0
2008-08-31 23:45:00,0.74215,0.7423,0.74115,0.74214,59200000.0
2008-08-31 23:50:00,0.74279,0.74285,0.74193,0.74195,56000000.0
2008-08-31 23:55:00,0.7421,0.7423,0.74193,0.74212,48000000.0
2008-09-01 00:00:00,0.74215,0.74281,0.74181,0.74244,48400000.0
2008-09-01 00:05:00,0.7424,0.74281,0.74223,0.74262,66600000.0
2008-09-01 00:10:00,0.74268,0.74275,0.74234,0.74241,67400000.0
2008-09-01 00:15:00,0.74226,0.74256,0.74211,0.74237,62400000.0
2008-09-01 00:20:00,0.74252,0.74267,0.74235,0.74257,52800000.0
2008-09-01 00:25:00,0.74249,0.74268,0.74216,0.74266,62400000.0
2008-09-01 00:30:00,0.74259,0.74271,0.74244,0.74253,64000000.0
2008-09-01 00:35:00,0.74254,0.74286,0.74179,0.74239,74000000.0
2008-09-01 00:40:00,0.74242,0.74272,0.7423,0.74268,44800000.0
2008-09-01 00:45:00,0.74256,0.7427,0.74228,0.74242,71400000.0
2008-09-01 00:50:00,0.74255,0.74295,0.74242,0.74276,57600000.0
2008-09-01 00:55:00,0.743,0.74309,0.74206,0.74237,59000000.0
2008-09-01 01:00:00,0.74227,0.74227,0.74191,0.74204,62400000.0
2008-09-01 01:05:00,0.74192,0.74226,0.74185,0.74211,61200000.0
2008-09-01 01:10:00,0.74199,0.74227,0.74075,0.7419,66600000.0
2008-09-01 01:15:00,0.7422,0.74244,0.7418,0.74234,62800000.0
2008-09-01 01:20:00,0.74232,0.74289,0.74232,0.74277,68800000.0
2008-09-01 01:25:00,0.74285,0.74292,0.74259,0.74273,52800000.0
2008-09-01 01:30:00,0.74273,0.74273,0.7424,0.7427,60800000.0
2008-09-01 01:35:00,0.74319,0.74322,0.74245,0.74245,48400000.0
2008-09-01 01:40:00,0.74282,0.7431,0.74268,0.74277,54400000.0
2008-09-01 01:45:00,0.74305,0.74313,0.74259,0.74266,64000000.0
2008-09-01 01:50:00,0.74269,0.74296,0.74262,0.74283,56800000.0
2008-09-01 01:55:00,0.74284,0.74318,0.74228,0.74312,65600000.0
2008-09-01 02:00:00,0.74271,0.74292,0.74241,0.74292,75600000.0
2008-09-01 02:05:00,0.74291,0.74294,0.742,0.74213,56000000.0
2008-09-01 02:10:00,0.7425,0.74258,0.74229,0.74232,63800000.0
2008-09-01 02:15:00,0.7422,0.74243,0.74197,0.74237,53800000.0
2008-09-01 02:20:00,0.74188,0.74296,0.74188,0.74255,58600000.0
2008-09-01 02:25:00,0.74239,0.74239,0.74132,0.74132,60800000.0
2008-09-01 02:30:00,0.74128,0.74176,0.74103,0.74156,49600000.0
2008-09-01 02:35:00,0.74118,0.74148,0.74089,0.74106,65600000.0
2008-09-01 02:40:00,0.74111,0.74131,0.7407,0.74082,62400000.0
2008-09-01 02:45:00,0.74091,0.74207,0.7408,0.74188,54400000.0
2008-09-01 02:50:00,0.74176,0.74198,0.74099,0.74099,60800000.0
2008-09-01 02:55:00,0.74091,0.74091,0.74063,0.7407,62400000.0
2008-09-01 03:00:00,0.74057,0.74068,0.73989,0.74048,59200000.0
2008-09-01 03:05:00,0.74059,0.74091,0.7405,0.74051,57600000.0
2008-09-01 03:10:00,0.74042,0.74043,0.7389,0.73913,72400000.0
2008-09-01 03:15:00,0.73916,0.74007,0.73903,0.74004,60200000.0
2008-09-01 03:20:00,0.74014,0.74118,0.73926,0.74105,73000000.0
2008-09-01 03:25:00,0.74106,0.74106,0.73989,0.74033,56000000.0
2008-09-01 03:30:00,0.74052,0.74232,0.74046,0.74176,56000000.0
2008-09-01 03:35:00,0.74151,0.74205,0.74144,0.74171,52800000.0
2008-09-01 03:40:00,0.7417,0.74277,0.74159,0.74277,62400000.0
2008-09-01 03:45:00,0.7429,0.74292,0.74222,0.74237,68800000.0
2008-09-01 03:50:00,0.74208,0.74232,0.74192,0.74213,67200000.0
2008-09-01 03:55:00,0.74247,0.74259,0.74185,0.74194,56000000.0
2008-09-01 04:00:00,0.74202,0.74233,0.74191,0.7423,59200000.0
2008-09-01 04:05:00,0.74246,0.74308,0.74246,0.74281,68800000.0
2008-09-01 04:10:00,0.74298,0.74319,0.74215,0.74315,59200000.0
2008-09-01 04:15:00,0.74317,0.74345,0.74308,0.74333,65600000.0
2008-09-01 04:20:00,0.74322,0.74329,0.74259,0.74284,61200000.0
2008-09-01 04:25:00,0.74275,0.74286,0.74218,0.74227,81600000.0
2008-09-01 04:30:00,0.74235,0.74263,0.74227,0.74253,65000000.0
2008-09-01 04:35:00,0.74251,0.74255,0.74225,0.74234,73600000.0
2008-09-01 04:40:00,0.74209,0.74235,0.74209,0.74235,57600000.0
2008-09-01 04:45:00,0.74234,0.74262,0.74228,0.74248,75000000.0
2008-09-01 04:50:00,0.74244,0.74259,0.74234,0.74255,58600000.0
2008-09-01 04:55:00,0.7426,0.74273,0.74202,0.74247,67200000.0
2008-09-01 05:00:00,0.74248,0.74269,0.74209,0.74268,58000000.0
2008-09-01 05:05:00,0.74263,0.74289,0.74217,0.74274,62400000.0
2008-09-01 05:10:00,0.74258,0.74284,0.74238,0.74252,64000000.0
2008-09-01 05:15:00,0.74247,0.74276,0.74244,0.74252,68800000.0
2008-09-01 05:20:00,0.7424,0.7427,0.74233,0.74269,54400000.0
2008-09-01 05:25:00,0.7427,0.74281,0.74251,0.74266,64000000.0
2008-09-01 05:30:00,0.74225,0.74269,0.74225,0.7424,76600000.0
2008-09-01 05:35:00,0.74252,0.74257,0.74211,0.74226,57400000.0
2008-09-01 05:40:00,0.74208,0.74226,0.74202,0.74206,64400000.0
2008-09-01 05:45:00,0.7414,0.74207,0.74096,0.74196,78400000.0
2008-09-01 05:50:00,0.74196,0.74205,0.74158,0.74158,60800000.0
2008-09-01 05:55:00,0.74166,0.74203,0.74043,0.74198,76800000.0
2008-09-01 06:00:00,0.74195,0.74195,0.74085,0.74165,68800000.0
2008-09-01 06:05:00,0.74138,0.74187,0.74079,0.74183,64000000.0
2008-09-01 06:10:00,0.74163,0.74163,0.74065,0.74065,59200000.0
2008-09-01 06:15:00,0.74123,0.74133,0.74072,0.74108,68800000.0
2008-09-01 06:20:00,0.74096,0.74133,0.74082,0.74125,42000000.0
2008-09-01 06:25:00,0.74143,0.74263,0.74143,0.74263,53800000.0
2008-09-01 06:30:00,0.74257,0.74258,0.7412,0.74161,62400000.0
2008-09-01 06:35:00,0.74145,0.74168,0.74033,0.74163,62400000.0
2008-09-01 06:40:00,0.74166,0.74194,0.74154,0.74172,62400000.0
2008-09-01 06:45:00,0.74175,0.7423,0.74168,0.74215,75200000.0
2008-09-01 06:50:00,0.74214,0.74221,0.74176,0.74203,65600000.0
2008-09-01 06:55:00,0.74202,0.74236,0.7419,0.74228,61800000.0
2008-09-01 07:00:00,0.7424,0.74244,0.7422,0.74222,73600000.0
2008-09-01 07:05:00,0.74227,0.74273,0.74205,0.74265,57600000.0
2008-09-01 07:10:00,0.74262,0.74265,0.74204,0.74224,62400000.0
2008-09-01 07:15:00,0.74207,0.74263,0.74207,0.74263,52800000.0
2008-09-01 07:20:00,0.74269,0.74276,0.74234,0.7424,54400000.0
2008-09-01 07:25:00,0.74272,0.74282,0.74256,0.74264,56000000.0
2008-09-01 07:30:00,0.7419,0.74259,0.7419,0.74227,70400000.0
2008-09-01 07:35:00,0.74253,0.74258,0.74133,0.74238,69800000.0
2008-09-01 07:40:00,0.7423,0.74251,0.74192,0.74198,59200000.0
2008-09-01 07:45:00,0.74177,0.74285,0.74177,0.74285,62400000.0
2008-09-01 07:50:00,0.74298,0.74318,0.74276,0.74305,57600000.0
2008-09-01 07:55:00,0.74289,0.74289,0.74218,0.74225,57600000.0
2008-09-01 08:00:00,0.74219,0.74263,0.74219,0.74252,62400000.0
2008-09-01 08:05:00,0.7425,0.74271,0.74204,0.74244,68800000.0
2008-09-01 08:10:00,0.74272,0.74272,0.74241,0.74258,60800000.0
2008-09-01 08:15:00,0.74263,0.74271,0.7415,0.7415,58600000.0
2008-09-01 08:20:00,0.74263,0.74314,0.74263,0.74293,65000000.0
2008-09-01 08:25:00,0.7429,0.74304,0.7428,0.74298,60800000.0
2008-09-01 08:30:00,0.74271,0.74358,0.74271,0.74295,72000000.0
2008-09-01 08:35:00,0.74297,0.74327,0.74297,0.74316,102400000.0
2008-09-01 08:40:00,0.74314,0.74386,0.7431,0.74342,60800000.0
2008-09-01 08:45:00,0.7434,0.7438,0.74324,0.74376,101200000.0
2008-09-01 08:50:00,0.74379,0.74391,0.74318,0.74323,169000000.0
2008-09-01 08:55:00,0.74326,0.74358,0.74326,0.74348,84800000.0
2008-09-01 09:00:00,0.74341,0.74365,0.74302,0.74357,126400000.0
2008-09-01 09:05:00,0.74359,0.74404,0.74353,0.74374,121200000.0
2008-09-01 09:10:00,0.74373,0.74385,0.74339,0.74346,119800000.0
2008-09-01 09:15:00,0.74348,0.74376,0.74321,0.7435,136000000.0
2008-09-01 09:20:00,0.74366,0.74385,0.74306,0.74381,94400000.0
2008-09-01 09:25:00,0.74388,0.74393,0.74354,0.74367,132600000.0
2008-09-01 09:30:00,0.7437,0.74398,0.74345,0.74377,128000000.0
2008-09-01 09:35:00,0.74363,0.74398,0.74286,0.7438,283600000.0
2008-09-01 09:40:00,0.74376,0.74392,0.74338,0.74359,298600000.0
2008-09-01 09:45:00,0.74386,0.74392,0.74344,0.7438,101800000.0
2008-09-01 09:50:00,0.74363,0.74384,0.74347,0.74353,328600000.0
2008-09-01 09:55:00,0.74364,0.74364,0.74293,0.74313,252600000.0
2008-09-01 10:00:00,0.74293,0.7433,0.7428,0.74293,286600000.0
2008-09-01 10:05:00,0.74306,0.74374,0.74306,0.74346,200800000.0
2008-09-01 10:10:00,0.74367,0.74436,0.74347,0.74406,265400000.0
2008-09-01 10:15:00,0.74412,0.74425,0.74365,0.74397,173800000.0
2008-09-01 10:20:00,0.74402,0.74414,0.74343,0.74359,272800000.0
2008-09-01 10:25:00,0.7436,0.74376,0.74336,0.74336,275600000.0
2008-09-01 10:30:00,0.74342,0.74357,0.74319,0.74345,169000000.0
2008-09-01 10:35:00,0.74352,0.74381,0.74345,0.74381,94400000.0
2008-09-01 10:40:00,0.74392,0.74426,0.74324,0.74416,169000000.0
2008-09-01 10:45:00,0.74404,0.74429,0.74371,0.74417,179000000.0
2008-09-01 10:50:00,0.74418,0.74418,0.7434,0.74358,219600000.0
2008-09-01 10:55:00,0.74337,0.74365,0.74324,0.74324,304400000.0
2008-09-01 11:00:00,0.74326,0.74402,0.74276,0.74276,251000000.0
2008-09-01 11:05:00,0.74278,0.74326,0.74263,0.74267,198400000.0
2008-09-01 11:10:00,0.74263,0.74267,0.74232,0.74235,305600000.0
2008-09-01 11:15:00,0.74261,0.74317,0.74261,0.74298,228200000.0
2008-09-01 11:20:00,0.7429,0.74331,0.74275,0.74275,303400000.0
2008-09-01 11:25:00,0.74278,0.74336,0.74278,0.7428,248200000.0
2008-09-01 11:30:00,0.74279,0.74327,0.74258,0.74324,129600000.0
2008-09-01 11:35:00,0.74327,0.74333,0.74309,0.74333,193400000.0
2008-09-01 11:40:00,0.74334,0.74366,0.74305,0.74305,167800000.0
2008-09-01 11:45:00,0.74301,0.74347,0.7429,0.7433,142400000.0
2008-09-01 11:50:00,0.74319,0.7432,0.74242,0.74285,188800000.0
2008-09-01 11:55:00,0.74304,0.74307,0.74222,0.74242,213800000.0
2008-09-01 12:00:00,0.74231,0.74271,0.74227,0.74261,134400000.0
2008-09-01 12:05:00,0.74252,0.74252,0.74215,0.74233,130000000.0
2008-09-01 12:10:00,0.74227,0.74227,0.7415,0.74156,136800000.0
2008-09-01 12:15:00,0.74163,0.74209,0.7416,0.74209,183800000.0
2008-09-01 12:20:00,0.74213,0.74213,0.74146,0.74163,200000000.0
2008-09-01 12:25:00,0.74164,0.74181,0.73949,0.73987,254200000.0
2008-09-01 12:30:00,0.74135,0.74161,0.74021,0.74153,177400000.0
2008-09-01 12:35:00,0.74157,0.74178,0.74137,0.74178,152000000.0
2008-09-01 12:40:00,0.7419,0.7428,0.7419,0.74217,88600000.0
2008-09-01 12:45:00,0.7422,0.74244,0.7413,0.74146,197800000.0
2008-09-01 12:50:00,0.74164,0.74164,0.74131,0.74132,108000000.0
2008-09-01 12:55:00,0.74136,0.74141,0.74077,0.74131,108200000.0
2008-09-01 13:00:00,0.74122,0.74186,0.74076,0.74186,88000000.0
2008-09-01 13:05:00,0.74194,0.7424,0.74187,0.74201,124600000.0
2008-09-01 13:10:00,0.74206,0.74233,0.74201,0.74212,106000000.0
2008-09-01 13:15:00,0.7421,0.7421,0.74174,0.74183,180800000.0
2008-09-01 13:20:00,0.7419,0.7419,0.74108,0.74155,144000000.0
2008-09-01 13:25:00,0.74178,0.74178,0.74137,0.74168,129000000.0
2008-09-01 13:30:00,0.74182,0.74271,0.74182,0.74256,206200000.0
2008-09-01 13:35:00,0.7427,0.74295,0.7425,0.7425,126800000.0
2008-09-01 13:40:00,0.74274,0.74307,0.7426,0.74262,68800000.0
2008-09-01 13:45:00,0.74264,0.74268,0.742,0.74214,102400000.0
2008-09-01 13:50:00,0.74228,0.74274,0.74217,0.74229,93200000.0
2008-09-01 13:55:00,0.74197,0.74219,0.74184,0.74192,139600000.0
2008-09-01 14:00:00,0.74188,0.74225,0.74132,0.74224,70400000.0
2008-09-01 14:05:00,0.74237,0.74284,0.74203,0.7428,113000000.0
2008-09-01 14:10:00,0.74269,0.74278,0.74241,0.74242,137600000.0
2008-09-01 14:15:00,0.74242,0.74261,0.74219,0.74253,91200000.0
2008-09-01 14:20:00,0.74231,0.74281,0.74221,0.74272,70400000.0
2008-09-01 14:25:00,0.74277,0.74285,0.74245,0.74269,72400000.0
2008-09-01 14:30:00,0.74275,0.74297,0.74243,0.74257,64000000.0
2008-09-01 14:35:00,0.74269,0.74312,0.74266,0.74302,62400000.0
2008-09-01 14:40:00,0.7427,0.74303,0.74235,0.74276,78400000.0
2008-09-01 14:45:00,0.7428,0.74288,0.74217,0.74262,59200000.0
2008-09-01 14:50:00,0.74254,0.74276,0.74248,0.7427,72000000.0
2008-09-01 14:55:00,0.74281,0.7429,0.74224,0.74254,61600000.0
2008-09-01 15:00:00,0.74277,0.74281,0.74235,0.74236,69800000.0
2008-09-01 15:05:00,0.74242,0.74272,0.74218,0.74239,70400000.0
2008-09-01 15:10:00,0.74236,0.74244,0.7419,0.7419,67200000.0
2008-09-01 15:15:00,0.74172,0.74219,0.74172,0.74215,72000000.0
2008-09-01 15:20:00,0.74226,0.74266,0.74171,0.74223,68800000.0
2008-09-01 15:25:00,0.74238,0.74317,0.74234,0.74317,62400000.0
2008-09-01 15:30:00,0.74313,0.74318,0.7421,0.74307,62400000.0
2008-09-01 15:35:00,0.74301,0.74367,0.74217,0.74301,72000000.0
2008-09-01 15:40:00,0.74286,0.74293,0.74218,0.74259,80400000.0
2008-09-01 15:45:00,0.74259,0.74264,0.74188,0.74244,76800000.0
2008-09-01 15:50:00,0.74253,0.74261,0.74213,0.74224,65600000.0
2008-09-01 15:55:00,0.74236,0.74267,0.74164,0.74253,74600000.0
2008-09-01 16:00:00,0.7425,0.7425,0.74216,0.74234,59200000.0
2008-09-01 16:05:00,0.74243,0.74243,0.7413,0.74195,70400000.0
2008-09-01 16:10:00,0.74177,0.74204,0.74164,0.74199,66600000.0
2008-09-01 16:15:00,0.74195,0.74195,0.74076,0.74133,72400000.0
2008-09-01 16:20:00,0.74131,0.74179,0.7413,0.74179,67200000.0
2008-09-01 16:25:00,0.74199,0.74241,0.74199,0.74225,70800000.0
2008-09-01 16:30:00,0.7422,0.7422,0.74164,0.7417,50000000.0
2008-09-01 16:35:00,0.74152,0.74196,0.74152,0.74183,64000000.0
2008-09-01 16:40:00,0.74192,0.74198,0.741,0.74125,66400000.0
2008-09-01 16:45:00,0.74115,0.74174,0.74108,0.74174,71400000.0
2008-09-01 16:50:00,0.7417,0.74206,0.7416,0.74199,63400000.0
2008-09-01 16:55:00,0.74198,0.74228,0.74192,0.74215,66600000.0
2008-09-01 17:00:00,0.74211,0.74211,0.74142,0.74142,70400000.0
2008-09-01 17:05:00,0.7416,0.74195,0.74133,0.74162,60800000.0
2008-09-01 17:10:00,0.74177,0.74195,0.74131,0.7418,69200000.0
2008-09-01 17:15:00,0.74171,0.74222,0.74154,0.74177,73600000.0
2008-09-01 17:20:00,0.74186,0.74208,0.74178,0.74206,62400000.0
2008-09-01 17:25:00,0.7423,0.74325,0.7423,0.74288,67200000.0
2008-09-01 17:30:00,0.7429,0.74367,0.74285,0.74295,66000000.0
2008-09-01 17:35:00,0.7427,0.74295,0.74267,0.74284,67600000.0
2008-09-01 17:40:00,0.74289,0.74339,0.74283,0.74317,68800000.0
2008-09-01 17:45:00,0.74344,0.74344,0.74304,0.74313,68800000.0
2008-09-01 17:50:00,0.7429,0.74316,0.74237,0.74237,57600000.0
2008-09-01 17:55:00,0.74208,0.74208,0.74116,0.74159,72000000.0
2008-09-01 18:00:00,0.7416,0.74213,0.74151,0.74213,67200000.0
2008-09-01 18:05:00,0.74196,0.74211,0.74156,0.74171,59200000.0
2008-09-01 18:10:00,0.74169,0.74196,0.74067,0.74075,67200000.0
2008-09-01 18:15:00,0.74079,0.7412,0.74063,0.74096,75200000.0
2008-09-01 18:20:00,0.74127,0.74186,0.74127,0.74178,51200000.0
2008-09-01 18:25:00,0.74172,0.74193,0.74147,0.74182,65600000.0
2008-09-01 18:30:00,0.7416,0.7421,0.74159,0.7421,66000000.0
2008-09-01 18:35:00,0.74213,0.74213,0.74161,0.74179,60800000.0
2008-09-01 18:40:00,0.74178,0.74191,0.74106,0.74186,68800000.0
2008-09-01 18:45:00,0.74126,0.74212,0.74126,0.74196,59200000.0
2008-09-01 18:50:00,0.74188,0.74189,0.74122,0.74128,73600000.0
2008-09-01 18:55:00,0.74122,0.74163,0.74122,0.74144,70400000.0
2008-09-01 19:00:00,0.74141,0.74141,0.74065,0.74081,70800000.0
2008-09-01 19:05:00,0.74047,0.74095,0.74037,0.74057,58600000.0
2008-09-01 19:10:00,0.74097,0.74168,0.74062,0.74149,70400000.0
2008-09-01 19:15:00,0.74152,0.74168,0.7409,0.74152,68800000.0
2008-09-01 19:20:00,0.7415,0.74152,0.74111,0.74142,69800000.0
2008-09-01 19:25:00,0.74128,0.7415,0.741,0.74142,55800000.0
2008-09-01 19:30:00,0.74149,0.74202,0.74149,0.74185,61200000.0
2008-09-01 19:35:00,0.74195,0.74286,0.74185,0.74219,73600000.0
2008-09-01 19:40:00,0.7421,0.7424,0.74204,0.7424,78400000.0
2008-09-01 19:45:00,0.74219,0.74258,0.74219,0.74257,64400000.0
2008-09-01 19:50:00,0.74247,0.7426,0.74237,0.7425,67200000.0
2008-09-01 19:55:00,0.74255,0.74278,0.74247,0.74275,70400000.0
2008-09-01 20:00:00,0.7421,0.74302,0.74198,0.74299,62400000.0
2008-09-01 20:05:00,0.74296,0.74301,0.74252,0.74265,62400000.0
2008-09-01 20:10:00,0.74262,0.74308,0.7426,0.74285,60800000.0
2008-09-01 20:15:00,0.74253,0.74295,0.74245,0.74247,49600000.0
2008-09-01 20:20:00,0.74282,0.74294,0.74245,0.7425,36200000.0
2008-09-01 20:25:00,0.74291,0.74296,0.74287,0.74287,11600000.0
2008-09-01 20:30:00,0.74258,0.74297,0.74252,0.74285,35200000.0
2008-09-01 20:35:00,0.74281,0.74333,0.74222,0.74225,57600000.0
2008-09-01 20:40:00,0.74239,0.74249,0.74228,0.74242,16000000.0
2008-09-01 20:45:00,0.7421,0.74218,0.74197,0.74217,26000000.0
2008-09-01 20:50:00,0.74205,0.7422,0.74205,0.74212,26000000.0
2008-09-01 20:55:00,0.74317,0.74317,0.74115,0.74258,32000000.0
2008-09-01 21:00:00,0.74274,0.74324,0.74252,0.74308,81600000.0
2008-09-01 21:05:00,0.74202,0.7421,0.7419,0.74197,25600000.0
2008-09-01 21:10:00,0.74276,0.74276,0.7421,0.74248,44800000.0
2008-09-01 21:15:00,0.74208,0.7421,0.74202,0.74208,28800000.0
2008-09-01 21:20:00,0.74217,0.74232,0.74192,0.74208,36800000.0
2008-09-01 21:25:00,0.74248,0.74257,0.74146,0.74212,46400000.0
2008-09-01 21:30:00,0.74207,0.7432,0.74192,0.74311,30400000.0
2008-09-01 21:35:00,0.74217,0.74317,0.7421,0.7426,53800000.0
2008-09-01 21:40:00,0.74235,0.74263,0.74212,0.74257,42000000.0
2008-09-01 21:45:00,0.74223,0.74294,0.74211,0.74294,60200000.0
2008-09-01 21:50:00,0.74282,0.74309,0.74242,0.743,61600000.0
2008-09-01 21:55:00,0.74305,0.74327,0.7426,0.74278,59200000.0
2008-09-01 22:00:00,0.7432,0.74344,0.743,0.743,49600000.0
2008-09-01 22:05:00,0.7431,0.74319,0.74252,0.7426,43200000.0
2008-09-01 22:10:00,0.74308,0.74314,0.7424,0.74246,55400000.0
2008-09-01 22:15:00,0.74242,0.74277,0.74239,0.74242,58600000.0
2008-09-01 22:20:00,0.74244,0.74257,0.74175,0.74178,36800000.0
2008-09-01 22:25:00,0.74244,0.74244,0.74188,0.7419,36800000.0
2008-09-01 22:30:00,0.74187,0.7421,0.74177,0.74192,60800000.0
2008-09-01 22:35:00,0.74198,0.74206,0.7417,0.74178,51600000.0
2008-09-01 22:40:00,0.74187,0.7421,0.74185,0.7421,24000000.0
2008-09-01 22:45:00,0.74189,0.74193,0.74144,0.74175,65600000.0
2008-09-01 22:50:00,0.74163,0.7421,0.74159,0.74186,62400000.0
2008-09-01 22:55:00,0.74187,0.74203,0.74173,0.74201,40000000.0
2008-09-01 23:00:00,0.74207,0.74211,0.74166,0.74166,40000000.0
2008-09-01 23:05:00,0.74175,0.7419,0.74153,0.74155,36800000.0
2008-09-01 23:10:00,0.74197,0.74207,0.74158,0.74158,60000000.0
2008-09-01 23:15:00,0.7412,0.74153,0.74089,0.74143,60000000.0
2008-09-01 23:20:00,0.74136,0.74164,0.73993,0.74133,52200000.0
2008-09-01 23:25:00,0.74145,0.74172,0.74087,0.7415,56000000.0
2008-09-01 23:30:00,0.74141,0.742,0.74141,0.742,48400000.0
2008-09-01 23:35:00,0.74171,0.74271,0.74171,0.74204,59200000.0
2008-09-01 23:40:00,0.74195,0.74263,0.74191,0.742,41600000.0
2008-09-01 23:45:00,0.74199,0.74309,0.74176,0.74301,51200000.0
2008-09-01 23:50:00,0.74277,0.74287,0.74191,0.74198,44800000.0
2008-09-01 23:55:00,0.74216,0.74218,0.74123,0.7416,75200000.0
2008-09-02 00:00:00,0.7418,0.74218,0.74168,0.74218,68800000.0
2008-09-02 00:05:00,0.74231,0.74236,0.74158,0.74158,63400000.0
2008-09-02 00:10:00,0.74181,0.7419,0.74045,0.74142,48000000.0
2008-09-02 00:15:00,0.7415,0.7423,0.74102,0.74145,62400000.0
2008-09-02 00:20:00,0.74139,0.74157,0.74096,0.74117,58000000.0
2008-09-02 00:25:00,0.74118,0.74123,0.74049,0.74079,68800000.0
2008-09-02 00:30:00,0.74076,0.7413,0.74057,0.74106,63800000.0
2008-09-02 00:35:00,0.74107,0.74129,0.74073,0.74124,52800000.0
2008-09-02 00:40:00,0.74092,0.74092,0.74031,0.74047,65600000.0
2008-09-02 00:45:00,0.74046,0.74061,0.73988,0.74008,67200000.0
2008-09-02 00:50:00,0.73998,0.74091,0.73998,0.74091,69800000.0
2008-09-02 00:55:00,0.74079,0.74082,0.74016,0.74016,59200000.0
2008-09-02 01:00:00,0.74003,0.74039,0.73998,0.74034,66000000.0
2008-09-02 01:05:00,0.7407,0.74075,0.74018,0.74022,62600000.0
2008-09-02 01:10:00,0.74018,0.74018,0.73947,0.73952,59200000.0
2008-09-02 01:15:00,0.73949,0.73982,0.73917,0.73924,59200000.0
2008-09-02 01:20:00,0.73915,0.73947,0.73854,0.73866,56000000.0
2008-09-02 01:25:00,0.73904,0.73939,0.73899,0.73939,54400000.0
2008-09-02 01:30:00,0.7384,0.73965,0.7384,0.73962,59200000.0
2008-09-02 01:35:00,0.73967,0.73969,0.73862,0.73925,61800000.0
2008-09-02 01:40:00,0.73962,0.73976,0.7394,0.73974,48000000.0
2008-09-02 01:45:00,0.73927,0.73967,0.7391,0.73955,59200000.0
2008-09-02 01:50:00,0.73957,0.74017,0.7391,0.73915,46400000.0
2008-09-02 01:55:00,0.73964,0.74047,0.73935,0.74037,60800000.0
2008-09-02 02:00:00,0.73968,0.73994,0.73961,0.73973,78400000.0
2008-09-02 02:05:00,0.73964,0.74001,0.73934,0.7397,56000000.0
2008-09-02 02:10:00,0.73968,0.74005,0.73968,0.74001,54400000.0
2008-09-02 02:15:00,0.73991,0.73995,0.73905,0.73905,51200000.0
2008-09-02 02:20:00,0.73906,0.73945,0.7388,0.73921,59600000.0
2008-09-02 02:25:00,0.73925,0.73991,0.73923,0.73991,52800000.0
2008-09-02 02:30:00,0.73991,0.74016,0.73947,0.74015,43200000.0
2008-09-02 02:35:00,0.74016,0.74059,0.73997,0.74022,65600000.0
2008-09-02 02:40:00,0.74031,0.74046,0.74012,0.74018,57600000.0
2008-09-02 02:45:00,0.7402,0.74049,0.7393,0.74049,62400000.0
2008-09-02 02:50:00,0.74049,0.74055,0.73967,0.74021,60800000.0
2008-09-02 02:55:00,0.74038,0.74038,0.73977,0.73977,62400000.0
2008-09-02 03:00:00,0.74004,0.7406,0.73996,0.74038,51200000.0
2008-09-02 03:05:00,0.74034,0.74041,0.73959,0.73995,64400000.0
2008-09-02 03:10:00,0.73992,0.74006,0.73949,0.73974,72000000.0
2008-09-02 03:15:00,0.73958,0.74,0.73952,0.73955,61200000.0
2008-09-02 03:20:00,0.73989,0.74015,0.7393,0.74015,56000000.0
2008-09-02 03:25:00,0.74019,0.74058,0.73998,0.74033,54800000.0
2008-09-02 03:30:00,0.74022,0.74036,0.73988,0.74034,56200000.0
2008-09-02 03:35:00,0.74039,0.74045,0.73993,0.73993,51600000.0
2008-09-02 03:40:00,0.74016,0.74038,0.73975,0.73995,54400000.0
2008-09-02 03:45:00,0.73989,0.7403,0.73981,0.73997,59200000.0
2008-09-02 03:50:00,0.74009,0.7403,0.73997,0.74013,67200000.0
2008-09-02 03:55:00,0.74031,0.74042,0.7397,0.74014,63800000.0
2008-09-02 04:00:00,0.74021,0.74022,0.73996,0.7401,56000000.0
2008-09-02 04:05:00,0.74012,0.74022,0.73984,0.74014,68800000.0
2008-09-02 04:10:00,0.74012,0.74017,0.7393,0.73935,59200000.0
2008-09-02 04:15:00,0.73973,0.73989,0.7395,0.73985,66000000.0
2008-09-02 04:20:00,0.7402,0.74026,0.73977,0.73994,62400000.0
2008-09-02 04:25:00,0.74001,0.74003,0.73984,0.73989,70800000.0
2008-09-02 04:30:00,0.74016,0.74026,0.74008,0.74016,57600000.0
2008-09-02 04:35:00,0.74014,0.7402,0.73992,0.74004,62400000.0
2008-09-02 04:40:00,0.7399,0.74012,0.7399,0.74,33000000.0
2008-09-02 04:45:00,0.7398,0.74017,0.73945,0.73976,75200000.0
2008-09-02 04:50:00,0.73976,0.73986,0.73959,0.73981,35200000.0
2008-09-02 04:55:00,0.73994,0.74004,0.73956,0.73989,67200000.0
2008-09-02 05:00:00,0.7401,0.74082,0.73976,0.74024,62400000.0
2008-09-02 05:05:00,0.74027,0.74066,0.73982,0.73994,62400000.0
2008-09-02 05:10:00,0.73959,0.74032,0.7395,0.74019,51200000.0
2008-09-02 05:15:00,0.7401,0.7403,0.73987,0.74026,68200000.0
2008-09-02 05:20:00,0.73993,0.74091,0.73993,0.74031,52800000.0
2008-09-02 05:25:00,0.74002,0.74031,0.73988,0.74026,64400000.0
2008-09-02 05:30:00,0.74026,0.74032,0.73971,0.73999,76800000.0
2008-09-02 05:35:00,0.74004,0.74072,0.74004,0.74054,58000000.0
2008-09-02 05:40:00,0.74057,0.74057,0.73964,0.74009,64800000.0
2008-09-02 05:45:00,0.74003,0.74019,0.73898,0.73991,77800000.0
2008-09-02 05:50:00,0.74003,0.74051,0.73956,0.73975,60800000.0
2008-09-02 05:55:00,0.74004,0.74008,0.739,0.73971,76800000.0
2008-09-02 06:00:00,0.73997,0.73998,0.73878,0.73987,68800000.0
2008-09-02 06:05:00,0.73984,0.7403,0.73918,0.73991,64000000.0
2008-09-02 06:10:00,0.73971,0.73979,0.73947,0.73947,59600000.0
2008-09-02 06:15:00,0.7393,0.73988,0.73929,0.73984,68200000.0
2008-09-02 06:20:00,0.73978,0.73978,0.73936,0.73956,56000000.0
2008-09-02 06:25:00,0.73944,0.73978,0.73914,0.73924,64000000.0
2008-09-02 06:30:00,0.73914,0.74059,0.73914,0.73981,62400000.0
2008-09-02 06:35:00,0.73979,0.74014,0.73871,0.74002,62800000.0
2008-09-02 06:40:00,0.74008,0.74034,0.73952,0.74033,62400000.0
2008-09-02 06:45:00,0.74041,0.74059,0.74028,0.74059,75600000.0
2008-09-02 06:50:00,0.7407,0.7407,0.7399,0.7403,65600000.0
2008-09-02 06:55:00,0.74018,0.7405,0.74001,0.74019,78800000.0
2008-09-02 07:00:00,0.74016,0.74018,0.7396,0.7396,73600000.0
2008-09-02 07:05:00,0.73965,0.74007,0.73932,0.73932,57600000.0
2008-09-02 07:10:00,0.73906,0.73947,0.73881,0.73943,62400000.0
2008-09-02 07:15:00,0.73943,0.73978,0.73923,0.73968,46400000.0
2008-09-02 07:20:00,0.73957,0.73957,0.73855,0.73923,60800000.0
2008-09-02 07:25:00,0.73909,0.7391,0.73883,0.73891,53800000.0
2008-09-02 07:30:00,0.73872,0.73966,0.73872,0.73947,70400000.0
2008-09-02 07:35:00,0.7393,0.7393,0.7372,0.73834,70400000.0
2008-09-02 07:40:00,0.73843,0.73863,0.73815,0.73817,59200000.0
2008-09-02 07:45:00,0.73797,0.73808,0.73721,0.73779,62400000.0
2008-09-02 07:50:00,0.73758,0.73758,0.7371,0.73727,57000000.0
2008-09-02 07:55:00,0.7373,0.73735,0.73573,0.73622,57600000.0
2008-09-02 08:00:00,0.73612,0.73698,0.73597,0.73639,62400000.0
2008-09-02 08:05:00,0.73656,0.73684,0.73652,0.73678,68800000.0
2008-09-02 08:10:00,0.73673,0.73717,0.73664,0.73683,67200000.0
2008-09-02 08:15:00,0.73693,0.73693,0.73488,0.73488,59200000.0
2008-09-02 08:20:00,0.73595,0.73595,0.73492,0.73492,65600000.0
2008-09-02 08:25:00,0.73476,0.73555,0.73472,0.73538,60800000.0
2008-09-02 08:30:00,0.73537,0.73607,0.73526,0.73596,72000000.0
2008-09-02 08:35:00,0.73583,0.73585,0.73475,0.73479,102400000.0
2008-09-02 08:40:00,0.73475,0.73501,0.73446,0.73452,70400000.0
2008-09-02 08:45:00,0.73467,0.73496,0.73405,0.73405,101200000.0
2008-09-02 08:50:00,0.73383,0.73383,0.73337,0.73361,170000000.0
2008-09-02 08:55:00,0.73359,0.73359,0.7327,0.7332,83600000.0
2008-09-02 09:00:00,0.7332,0.73386,0.73313,0.73382,126800000.0
2008-09-02 09:05:00,0.73382,0.73465,0.73371,0.73438,116800000.0
2008-09-02 09:10:00,0.73426,0.73453,0.73378,0.73378,120000000.0
2008-09-02 09:15:00,0.73364,0.73469,0.73364,0.73452,136200000.0
2008-09-02 09:20:00,0.73414,0.73448,0.73362,0.7338,94800000.0
2008-09-02 09:25:00,0.73383,0.73422,0.73354,0.7336,132600000.0
2008-09-02 09:30:00,0.73368,0.73371,0.73303,0.73314,128000000.0
2008-09-02 09:35:00,0.7334,0.73399,0.73336,0.73373,283600000.0
2008-09-02 09:40:00,0.73376,0.73385,0.73301,0.73301,297400000.0
2008-09-02 09:45:00,0.73312,0.73396,0.73312,0.73342,103200000.0
2008-09-02 09:50:00,0.7334,0.73351,0.73289,0.73289,327800000.0
2008-09-02 09:55:00,0.73285,0.73319,0.73252,0.73262,251600000.0
2008-09-02 10:00:00,0.73287,0.73308,0.73234,0.73297,286800000.0
2008-09-02 10:05:00,0.73304,0.73315,0.73229,0.73229,201000000.0
2008-09-02 10:10:00,0.73215,0.73215,0.73157,0.73186,265000000.0
2008-09-02 10:15:00,0.7318,0.73185,0.73085,0.73085,174600000.0
2008-09-02 10:20:00,0.73112,0.73164,0.73095,0.73142,271400000.0
2008-09-02 10:25:00,0.73146,0.73186,0.73131,0.73157,276000000.0
2008-09-02 10:30:00,0.73152,0.73152,0.73057,0.73115,170000000.0
2008-09-02 10:35:00,0.73128,0.73169,0.73117,0.73133,94400000.0
2008-09-02 10:40:00,0.73108,0.73196,0.73108,0.73136,170000000.0
2008-09-02 10:45:00,0.73112,0.73252,0.73112,0.73186,178800000.0
2008-09-02 10:50:00,0.73195,0.73195,0.73139,0.73164,218600000.0
2008-09-02 10:55:00,0.73178,0.73178,0.73134,0.73165,304400000.0
2008-09-02 11:00:00,0.73142,0.73155,0.73108,0.73123,251600000.0
2008-09-02 11:05:00,0.73129,0.73169,0.73116,0.73165,198400000.0
2008-09-02 11:10:00,0.73175,0.7318,0.7308,0.731,304800000.0
2008-09-02 11:15:00,0.73081,0.73098,0.73026,0.73098,228600000.0
2008-09-02 11:20:00,0.73116,0.732,0.73116,0.73178,304800000.0
2008-09-02 11:25:00,0.73202,0.73229,0.7314,0.73201,247200000.0
2008-09-02 11:30:00,0.73183,0.73237,0.7315,0.73154,128400000.0
2008-09-02 11:35:00,0.73148,0.73148,0.7291,0.72925,194400000.0
2008-09-02 11:40:00,0.72924,0.72934,0.72887,0.72907,167800000.0
2008-09-02 11:45:00,0.72914,0.72933,0.72849,0.72853,143200000.0
2008-09-02 11:50:00,0.72844,0.72924,0.72822,0.72919,188800000.0
2008-09-02 11:55:00,0.72931,0.72978,0.72927,0.72969,214800000.0
2008-09-02 12:00:00,0.72965,0.73096,0.72962,0.73077,135200000.0
2008-09-02 12:05:00,0.73078,0.73179,0.73056,0.73179,129600000.0
2008-09-02 12:10:00,0.73214,0.73343,0.73203,0.73209,137400000.0
2008-09-02 12:15:00,0.7323,0.73261,0.73175,0.73206,184000000.0
2008-09-02 12:20:00,0.73215,0.73298,0.732,0.73298,200800000.0
2008-09-02 12:25:00,0.73326,0.7337,0.73209,0.73216,253400000.0
2008-09-02 12:30:00,0.73285,0.73302,0.73175,0.73294,176800000.0
2008-09-02 12:35:00,0.73296,0.73396,0.73296,0.73392,151400000.0
2008-09-02 12:40:00,0.73397,0.734,0.73388,0.73388,88000000.0
2008-09-02 12:45:00,0.73389,0.73411,0.73323,0.73323,199200000.0
2008-09-02 12:50:00,0.73341,0.73348,0.73268,0.73337,142400000.0
2008-09-02 12:55:00,0.73322,0.73337,0.73245,0.73266,108600000.0
2008-09-02 13:00:00,0.73286,0.73317,0.73247,0.73276,88000000.0
2008-09-02 13:05:00,0.7328,0.7331,0.73278,0.73286,124800000.0
2008-09-02 13:10:00,0.7329,0.73303,0.73247,0.73247,105000000.0
2008-09-02 13:15:00,0.73254,0.73254,0.73225,0.73248,180800000.0
2008-09-02 13:20:00,0.73255,0.73283,0.73239,0.73271,142800000.0
2008-09-02 13:25:00,0.73269,0.7328,0.73218,0.73277,143400000.0
2008-09-02 13:30:00,0.73272,0.73275,0.73235,0.73241,205800000.0
2008-09-02 13:35:00,0.73218,0.73246,0.73164,0.73164,125800000.0
2008-09-02 13:40:00,0.73166,0.73195,0.7316,0.73195,83200000.0
2008-09-02 13:45:00,0.73215,0.73225,0.7315,0.73158,101800000.0
2008-09-02 13:50:00,0.73162,0.73238,0.7313,0.73217,92800000.0
2008-09-02 13:55:00,0.73232,0.73289,0.73219,0.73265,138600000.0
2008-09-02 14:00:00,0.73279,0.7328,0.73207,0.73231,69200000.0
2008-09-02 14:05:00,0.73241,0.73257,0.73211,0.73227,113600000.0
2008-09-02 14:10:00,0.73218,0.7323,0.73145,0.73145,137400000.0
2008-09-02 14:15:00,0.73145,0.73167,0.73136,0.73137,90600000.0
2008-09-02 14:20:00,0.73132,0.73132,0.73082,0.73116,70800000.0
2008-09-02 14:25:00,0.73125,0.73197,0.73103,0.73197,72400000.0
2008-09-02 14:30:00,0.73233,0.73259,0.73233,0.73233,64400000.0
2008-09-02 14:35:00,0.73237,0.7325,0.73186,0.73186,62400000.0
2008-09-02 14:40:00,0.7316,0.7317,0.73086,0.73098,77800000.0
2008-09-02 14:45:00,0.7311,0.7311,0.73001,0.73089,59200000.0
2008-09-02 14:50:00,0.73084,0.73152,0.7307,0.73086,72000000.0
2008-09-02 14:55:00,0.7306,0.73062,0.72998,0.73036,60800000.0
2008-09-02 15:00:00,0.73046,0.73144,0.73043,0.73054,70400000.0
2008-09-02 15:05:00,0.73052,0.73146,0.73021,0.73139,70400000.0
2008-09-02 15:10:00,0.73126,0.73153,0.73083,0.7309,67200000.0
2008-09-02 15:15:00,0.73061,0.7326,0.73061,0.7326,72400000.0
2008-09-02 15:20:00,0.73293,0.73376,0.7328,0.73362,69200000.0
2008-09-02 15:25:00,0.7336,0.73363,0.73271,0.73283,62800000.0
2008-09-02 15:30:00,0.73285,0.73287,0.7317,0.73286,62400000.0
2008-09-02 15:35:00,0.73295,0.73393,0.73227,0.73279,72000000.0
2008-09-02 15:40:00,0.73235,0.73279,0.73224,0.73267,81000000.0
2008-09-02 15:45:00,0.73273,0.73339,0.73273,0.73332,76800000.0
2008-09-02 15:50:00,0.73321,0.73342,0.73304,0.73333,65600000.0
2008-09-02 15:55:00,0.73354,0.73379,0.73191,0.73273,67600000.0
2008-09-02 16:00:00,0.73303,0.73341,0.7329,0.73341,59600000.0
2008-09-02 16:05:00,0.73364,0.73521,0.73307,0.73506,70400000.0
2008-09-02 16:10:00,0.73484,0.73484,0.73399,0.73401,67200000.0
2008-09-02 16:15:00,0.73394,0.73473,0.73393,0.73473,71400000.0
2008-09-02 16:20:00,0.7348,0.73492,0.73439,0.73446,67200000.0
2008-09-02 16:25:00,0.73437,0.73459,0.73417,0.73428,70800000.0
2008-09-02 16:30:00,0.7342,0.73453,0.73394,0.73409,60800000.0
2008-09-02 16:35:00,0.73393,0.73396,0.73315,0.73335,64000000.0
2008-09-02 16:40:00,0.7336,0.73459,0.7335,0.73418,66000000.0
2008-09-02 16:45:00,0.73398,0.73408,0.73358,0.7338,72000000.0
2008-09-02 16:50:00,0.73393,0.73499,0.73383,0.73473,64000000.0
2008-09-02 16:55:00,0.73482,0.73525,0.73474,0.73476,67200000.0
2008-09-02 17:00:00,0.73464,0.73496,0.73464,0.73465,69800000.0
2008-09-02 17:05:00,0.73475,0.73475,0.73397,0.73397,60800000.0
2008-09-02 17:10:00,0.73396,0.73396,0.7326,0.73266,69200000.0
2008-09-02 17:15:00,0.73208,0.73242,0.73163,0.73223,73600000.0
2008-09-02 17:20:00,0.73235,0.73295,0.73229,0.73251,62200000.0
2008-09-02 17:25:00,0.73243,0.73305,0.7319,0.73305,67200000.0
2008-09-02 17:30:00,0.73303,0.7333,0.73302,0.73315,66400000.0
2008-09-02 17:35:00,0.73324,0.7335,0.73324,0.73344,68000000.0
2008-09-02 17:40:00,0.73348,0.73351,0.73272,0.73298,68200000.0
2008-09-02 17:45:00,0.73304,0.73378,0.73304,0.73369,69200000.0
2008-09-02 17:50:00,0.73358,0.73384,0.73307,0.73335,75200000.0
2008-09-02 17:55:00,0.73332,0.73383,0.73332,0.7337,72000000.0
2008-09-02 18:00:00,0.73367,0.73417,0.73351,0.73393,67200000.0
2008-09-02 18:05:00,0.73388,0.73392,0.73348,0.73392,59200000.0
2008-09-02 18:10:00,0.73388,0.73391,0.73303,0.73391,67200000.0
2008-09-02 18:15:00,0.73395,0.7341,0.73365,0.7338,75200000.0
2008-09-02 18:20:00,0.73373,0.73429,0.7334,0.73413,62400000.0
2008-09-02 18:25:00,0.73411,0.7346,0.73406,0.73459,65600000.0
2008-09-02 18:30:00,0.73451,0.73494,0.7343,0.73432,65600000.0
2008-09-02 18:35:00,0.7343,0.7343,0.73381,0.73397,60800000.0
2008-09-02 18:40:00,0.73392,0.73398,0.73345,0.73354,68200000.0
2008-09-02 18:45:00,0.73375,0.73447,0.73365,0.73437,59200000.0
2008-09-02 18:50:00,0.73391,0.73433,0.73391,0.73404,74000000.0
2008-09-02 18:55:00,0.73406,0.7347,0.73405,0.7347,70400000.0
2008-09-02 19:00:00,0.73441,0.73462,0.73381,0.73403,70400000.0
2008-09-02 19:05:00,0.73406,0.73409,0.73368,0.73384,59200000.0
2008-09-02 19:10:00,0.73382,0.73448,0.73356,0.73446,70400000.0
2008-09-02 19:15:00,0.73462,0.73483,0.73421,0.73481,68200000.0
2008-09-02 19:20:00,0.73479,0.73483,0.73431,0.73431,70400000.0
2008-09-02 19:25:00,0.73437,0.73465,0.73426,0.73465,55400000.0
2008-09-02 19:30:00,0.73461,0.73461,0.73428,0.73441,60800000.0
2008-09-02 19:35:00,0.73433,0.73433,0.73319,0.73419,77200000.0
2008-09-02 19:40:00,0.73417,0.73478,0.73398,0.73453,72400000.0
2008-09-02 19:45:00,0.73444,0.73452,0.73417,0.73439,64000000.0
2008-09-02 19:50:00,0.73427,0.73429,0.73392,0.73424,67600000.0
2008-09-02 19:55:00,0.73435,0.73448,0.73422,0.73439,70400000.0
2008-09-02 20:00:00,0.73442,0.73513,0.73424,0.73485,62400000.0
2008-09-02 20:05:00,0.73507,0.73513,0.73471,0.73484,62400000.0
2008-09-02 20:10:00,0.73485,0.73513,0.73472,0.73508,61200000.0
2008-09-02 20:15:00,0.73503,0.73503,0.73476,0.73492,67600000.0
2008-09-02 20:20:00,0.73497,0.73552,0.73497,0.73544,59200000.0
2008-09-02 20:25:00,0.73548,0.7356,0.73487,0.73494,69200000.0
2008-09-02 20:30:00,0.73501,0.73504,0.73426,0.73428,60600000.0
2008-09-02 20:35:00,0.73436,0.73452,0.73397,0.73444,62400000.0
2008-09-02 20:40:00,0.73448,0.73488,0.73445,0.73484,69800000.0
2008-09-02 20:45:00,0.73434,0.73495,0.73406,0.73412,68800000.0
2008-09-02 20:50:00,0.73458,0.73458,0.73398,0.73431,65600000.0
2008-09-02 20:55:00,0.73431,0.73478,0.73405,0.73411,56000000.0
2008-09-02 21:00:00,0.73415,0.73471,0.73406,0.73466,74000000.0
2008-09-02 21:05:00,0.73432,0.73474,0.73415,0.73445,67600000.0
2008-09-02 21:10:00,0.73464,0.73464,0.73432,0.73454,58600000.0
2008-09-02 21:15:00,0.73447,0.7345,0.73412,0.73441,62400000.0
2008-09-02 21:20:00,0.73442,0.73451,0.73388,0.73388,66000000.0
2008-09-02 21:25:00,0.73381,0.73382,0.73271,0.73378,61200000.0
2008-09-02 21:30:00,0.7338,0.734,0.73263,0.73359,54400000.0
2008-09-02 21:35:00,0.73392,0.73401,0.73366,0.73377,70400000.0
2008-09-02 21:40:00,0.73394,0.73416,0.73293,0.73398,61200000.0
2008-09-02 21:45:00,0.73395,0.73432,0.73386,0.7339,60800000.0
2008-09-02 21:50:00,0.73374,0.73419,0.73374,0.73392,46400000.0
2008-09-02 21:55:00,0.7341,0.7341,0.73328,0.73375,59200000.0
2008-09-02 22:00:00,0.73372,0.73379,0.73305,0.73333,56000000.0
2008-09-02 22:05:00,0.73336,0.73383,0.73327,0.73383,52800000.0
2008-09-02 22:10:00,0.73383,0.73392,0.7337,0.73386,56000000.0
2008-09-02 22:15:00,0.73386,0.73435,0.73372,0.73427,49600000.0
2008-09-02 22:20:00,0.73416,0.73424,0.73328,0.7334,64000000.0
2008-09-02 22:25:00,0.73372,0.73381,0.7333,0.73333,63400000.0
2008-09-02 22:30:00,0.73323,0.73374,0.7331,0.73342,74000000.0
2008-09-02 22:35:00,0.73351,0.73364,0.73271,0.73271,56000000.0
2008-09-02 22:40:00,0.73274,0.7334,0.73252,0.73286,56400000.0
2008-09-02 22:45:00,0.73288,0.73314,0.73278,0.73303,68200000.0
2008-09-02 22:50:00,0.73304,0.73318,0.73265,0.73296,61800000.0
2008-09-02 22:55:00,0.73296,0.73302,0.73249,0.73249,68800000.0
2008-09-02 23:00:00,0.73245,0.73258,0.73224,0.7324,51600000.0
2008-09-02 23:05:00,0.73232,0.73264,0.73228,0.73251,46400000.0
2008-09-02 23:10:00,0.73249,0.73256,0.732,0.73253,59200000.0
2008-09-02 23:15:00,0.73258,0.73281,0.73225,0.73244,53800000.0
2008-09-02 23:20:00,0.73287,0.73332,0.73186,0.73232,53200000.0
2008-09-02 23:25:00,0.73236,0.73267,0.73216,0.7322,68800000.0
2008-09-02 23:30:00,0.73218,0.733,0.73218,0.73266,59200000.0
2008-09-02 23:35:00,0.7326,0.73312,0.73239,0.73239,46400000.0
2008-09-02 23:40:00,0.73349,0.73349,0.7327,0.73285,70400000.0
2008-09-02 23:45:00,0.73275,0.73322,0.73201,0.73316,51200000.0
2008-09-02 23:50:00,0.73271,0.73283,0.73222,0.73232,54400000.0
2008-09-02 23:55:00,0.73234,0.7326,0.73223,0.73257,57600000.0
2008-09-03 00:00:00,0.73207,0.73274,0.732,0.7327,60200000.0
2008-09-03 00:05:00,0.73263,0.73263,0.73205,0.7322,64000000.0
2008-09-03 00:10:00,0.73235,0.73256,0.73148,0.73227,60800000.0
2008-09-03 00:15:00,0.7323,0.7326,0.73196,0.73235,58000000.0
2008-09-03 00:20:00,0.73232,0.7325,0.73206,0.73224,58000000.0
2008-09-03 00:25:00,0.73208,0.73212,0.7314,0.73153,69600000.0
2008-09-03 00:30:00,0.73097,0.73169,0.73097,0.73155,68800000.0
2008-09-03 00:35:00,0.73135,0.73158,0.73095,0.7312,52800000.0
2008-09-03 00:40:00,0.73113,0.73121,0.73087,0.7311,65600000.0
2008-09-03 00:45:00,0.73069,0.73129,0.73069,0.73128,67200000.0
2008-09-03 00:50:00,0.73144,0.7318,0.73139,0.73159,70400000.0
2008-09-03 00:55:00,0.73161,0.73212,0.7314,0.73211,62400000.0
2008-09-03 01:00:00,0.73132,0.73157,0.73057,0.73128,70800000.0
2008-09-03 01:05:00,0.73127,0.73127,0.73082,0.73087,62800000.0
2008-09-03 01:10:00,0.73113,0.73141,0.73084,0.73141,59200000.0
2008-09-03 01:15:00,0.73152,0.73152,0.73094,0.73116,60800000.0
2008-09-03 01:20:00,0.73111,0.73142,0.73101,0.73111,49600000.0
2008-09-03 01:25:00,0.73128,0.73152,0.73106,0.73131,52800000.0
2008-09-03 01:30:00,0.73143,0.73143,0.7309,0.73106,62400000.0
2008-09-03 01:35:00,0.73118,0.73132,0.72995,0.73082,68800000.0
2008-09-03 01:40:00,0.73092,0.73095,0.72976,0.72988,44800000.0
2008-09-03 01:45:00,0.72991,0.73047,0.72972,0.73044,59200000.0
2008-09-03 01:50:00,0.73063,0.73069,0.73023,0.73032,57600000.0
2008-09-03 01:55:00,0.73045,0.73045,0.72875,0.72905,68200000.0
2008-09-03 02:00:00,0.72915,0.73042,0.72907,0.73036,80000000.0
2008-09-03 02:05:00,0.73042,0.73061,0.72995,0.72995,56400000.0
2008-09-03 02:10:00,0.73,0.73032,0.72948,0.72948,64000000.0
2008-09-03 02:15:00,0.72909,0.73032,0.72908,0.73007,51200000.0
2008-09-03 02:20:00,0.7297,0.73015,0.72969,0.72985,59000000.0
2008-09-03 02:25:00,0.72988,0.73061,0.72986,0.73046,62400000.0
2008-09-03 02:30:00,0.73067,0.73071,0.73016,0.73044,46400000.0
2008-09-03 02:35:00,0.73045,0.73056,0.73013,0.73013,65600000.0
2008-09-03 02:40:00,0.73,0.73002,0.72925,0.72954,65600000.0
2008-09-03 02:45:00,0.72972,0.73026,0.72906,0.72973,62400000.0
2008-09-03 02:50:00,0.72973,0.72975,0.72905,0.72964,60800000.0
2008-09-03 02:55:00,0.72968,0.72983,0.72952,0.72954,62400000.0
2008-09-03 03:00:00,0.72944,0.72965,0.72924,0.72963,58600000.0
2008-09-03 03:05:00,0.72965,0.7299,0.72948,0.7297,57000000.0
2008-09-03 03:10:00,0.7296,0.7296,0.72926,0.72954,72000000.0
2008-09-03 03:15:00,0.72959,0.73006,0.72944,0.72947,60800000.0
2008-09-03 03:20:00,0.72964,0.73041,0.72908,0.73037,73600000.0
2008-09-03 03:25:00,0.73033,0.73046,0.72986,0.72988,60800000.0
2008-09-03 03:30:00,0.73018,0.73022,0.72931,0.72933,56000000.0
2008-09-03 03:35:00,0.72944,0.72952,0.72913,0.72927,54400000.0
2008-09-03 03:40:00,0.72957,0.72976,0.72814,0.72814,64000000.0
2008-09-03 03:45:00,0.72803,0.72885,0.728,0.72823,67600000.0
2008-09-03 03:50:00,0.72798,0.72843,0.72781,0.72843,67200000.0
2008-09-03 03:55:00,0.72876,0.72899,0.72822,0.72838,56000000.0
2008-09-03 04:00:00,0.72834,0.72854,0.7282,0.72833,56000000.0
2008-09-03 04:05:00,0.72818,0.72818,0.72742,0.72805,68800000.0
2008-09-03 04:10:00,0.7281,0.72818,0.72762,0.72767,57600000.0
2008-09-03 04:15:00,0.72734,0.72803,0.72733,0.72783,65600000.0
2008-09-03 04:20:00,0.728,0.72817,0.72757,0.72788,60800000.0
2008-09-03 04:25:00,0.72808,0.72845,0.72786,0.72804,81600000.0
2008-09-03 04:30:00,0.72849,0.72859,0.72789,0.72851,65600000.0
2008-09-03 04:35:00,0.72818,0.72846,0.72796,0.72823,73600000.0
2008-09-03 04:40:00,0.72797,0.72843,0.7276,0.72809,57000000.0
2008-09-03 04:45:00,0.72834,0.72834,0.72702,0.72728,75200000.0
2008-09-03 04:50:00,0.72728,0.72837,0.72724,0.72833,57600000.0
2008-09-03 04:55:00,0.7287,0.72881,0.72794,0.72834,66600000.0
2008-09-03 05:00:00,0.72812,0.72832,0.72761,0.72792,57400000.0
2008-09-03 05:05:00,0.7277,0.7282,0.7277,0.72807,62400000.0
2008-09-03 05:10:00,0.72798,0.72799,0.72746,0.72787,51200000.0
2008-09-03 05:15:00,0.72793,0.72819,0.72792,0.72819,67600000.0
2008-09-03 05:20:00,0.72839,0.72861,0.72806,0.72853,54400000.0
2008-09-03 05:25:00,0.72858,0.72882,0.72793,0.72793,63400000.0
2008-09-03 05:30:00,0.72822,0.72843,0.72716,0.72716,76800000.0
2008-09-03 05:35:00,0.72719,0.72726,0.72628,0.72643,57600000.0
2008-09-03 05:40:00,0.72628,0.72645,0.72585,0.72585,65600000.0
2008-09-03 05:45:00,0.7257,0.72649,0.72533,0.7263,78800000.0
2008-09-03 05:50:00,0.72635,0.72685,0.72624,0.72685,61200000.0
2008-09-03 05:55:00,0.72702,0.7271,0.726,0.72615,77200000.0
2008-09-03 06:00:00,0.72595,0.72664,0.7256,0.72585,69200000.0
2008-09-03 06:05:00,0.7256,0.7257,0.72373,0.72489,64000000.0
2008-09-03 06:10:00,0.72461,0.72461,0.72157,0.72157,59600000.0
2008-09-03 06:15:00,0.72199,0.72351,0.72184,0.72306,68200000.0
2008-09-03 06:20:00,0.72309,0.72322,0.72246,0.72308,67200000.0
2008-09-03 06:25:00,0.72317,0.72388,0.72271,0.72283,55200000.0
2008-09-03 06:30:00,0.72281,0.72342,0.72278,0.72322,68800000.0
2008-09-03 06:35:00,0.72281,0.72307,0.72125,0.723,62400000.0
2008-09-03 06:40:00,0.72313,0.72328,0.72283,0.72308,62400000.0
2008-09-03 06:45:00,0.72309,0.72357,0.72309,0.72334,75600000.0
2008-09-03 06:50:00,0.72338,0.72346,0.72276,0.72313,65600000.0
2008-09-03 06:55:00,0.72317,0.72365,0.7227,0.72365,78800000.0
2008-09-03 07:00:00,0.72372,0.72384,0.72295,0.72318,74800000.0
2008-09-03 07:05:00,0.72357,0.72429,0.72357,0.72425,58000000.0
2008-09-03 07:10:00,0.72405,0.72442,0.72388,0.72439,62400000.0
2008-09-03 07:15:00,0.72445,0.72539,0.72441,0.72485,52200000.0
2008-09-03 07:20:00,0.72504,0.72522,0.7243,0.72441,54400000.0
2008-09-03 07:25:00,0.72432,0.72459,0.72382,0.72388,65600000.0
2008-09-03 07:30:00,0.7239,0.72414,0.7237,0.7241,75200000.0
2008-09-03 07:35:00,0.72403,0.72403,0.72274,0.72387,70400000.0
2008-09-03 07:40:00,0.72399,0.72399,0.72332,0.72334,58000000.0
2008-09-03 07:45:00,0.72327,0.72369,0.72298,0.72369,62400000.0
2008-09-03 07:50:00,0.72354,0.72383,0.72333,0.72359,57600000.0
2008-09-03 07:55:00,0.72329,0.72329,0.7229,0.72323,57600000.0
2008-09-03 08:00:00,0.7231,0.72351,0.72308,0.72315,62400000.0
2008-09-03 08:05:00,0.72326,0.72383,0.72324,0.72383,68800000.0
2008-09-03 08:10:00,0.72399,0.7243,0.72377,0.72397,64000000.0
2008-09-03 08:15:00,0.7241,0.72431,0.72246,0.72246,59200000.0
2008-09-03 08:20:00,0.72374,0.72409,0.72349,0.72349,65000000.0
2008-09-03 08:25:00,0.72354,0.72448,0.72354,0.72406,60800000.0
2008-09-03 08:30:00,0.72403,0.72447,0.724,0.72439,72000000.0
2008-09-03 08:35:00,0.72443,0.72474,0.72442,0.72474,102800000.0
2008-09-03 08:40:00,0.72478,0.72565,0.72471,0.72493,70000000.0
2008-09-03 08:45:00,0.72481,0.72526,0.72453,0.72526,100000000.0
2008-09-03 08:50:00,0.72536,0.72553,0.72513,0.72518,169600000.0
2008-09-03 08:55:00,0.72493,0.72493,0.72379,0.72426,84800000.0
2008-09-03 09:00:00,0.7242,0.72434,0.72372,0.72396,127200000.0
2008-09-03 09:05:00,0.72414,0.72445,0.72414,0.72431,108800000.0
2008-09-03 09:10:00,0.72446,0.72525,0.72438,0.72523,120000000.0
2008-09-03 09:15:00,0.72513,0.72527,0.72491,0.72507,136000000.0
2008-09-03 09:20:00,0.72495,0.72512,0.72457,0.72474,94200000.0
2008-09-03 09:25:00,0.72488,0.72499,0.72431,0.72449,132600000.0
2008-09-03 09:30:00,0.72449,0.72485,0.72382,0.72482,127200000.0
2008-09-03 09:35:00,0.72471,0.72501,0.72463,0.72486,283800000.0
2008-09-03 09:40:00,0.72482,0.72567,0.72457,0.72567,297400000.0
2008-09-03 09:45:00,0.72568,0.72585,0.72496,0.72496,102400000.0
2008-09-03 09:50:00,0.72503,0.72564,0.72503,0.7254,328400000.0
2008-09-03 09:55:00,0.72545,0.72573,0.72509,0.72562,253000000.0
2008-09-03 10:00:00,0.72561,0.72586,0.72541,0.72579,286200000.0
2008-09-03 10:05:00,0.72585,0.72612,0.72567,0.72576,201600000.0
2008-09-03 10:10:00,0.72565,0.72565,0.72501,0.72512,266000000.0
2008-09-03 10:15:00,0.72517,0.72633,0.72517,0.7261,173800000.0
2008-09-03 10:20:00,0.72612,0.72612,0.72519,0.72519,272400000.0
2008-09-03 10:25:00,0.72502,0.72573,0.72483,0.72567,275600000.0
2008-09-03 10:30:00,0.72575,0.72609,0.7254,0.72555,169400000.0
2008-09-03 10:35:00,0.72548,0.72565,0.72517,0.72537,94800000.0
2008-09-03 10:40:00,0.7255,0.72625,0.72546,0.7262,168400000.0
2008-09-03 10:45:00,0.72632,0.72686,0.72588,0.7263,178600000.0
2008-09-03 10:50:00,0.72641,0.72662,0.72633,0.72643,219600000.0
2008-09-03 10:55:00,0.72631,0.7265,0.72598,0.72623,304200000.0
2008-09-03 11:00:00,0.72614,0.72645,0.72566,0.72577,250000000.0
2008-09-03 11:05:00,0.72578,0.72602,0.72557,0.72557,197800000.0
2008-09-03 11:10:00,0.72557,0.72586,0.72544,0.72586,305800000.0
2008-09-03 11:15:00,0.72594,0.7269,0.72582,0.72678,228000000.0
2008-09-03 11:20:00,0.72683,0.72706,0.72652,0.72662,304200000.0
2008-09-03 11:25:00,0.72656,0.72676,0.72578,0.72586,247200000.0
2008-09-03 11:30:00,0.72587,0.72625,0.7258,0.72625,129600000.0
2008-09-03 11:35:00,0.72635,0.72665,0.72628,0.72664,193400000.0
2008-09-03 11:40:00,0.72672,0.7273,0.72644,0.72718,167400000.0
2008-09-03 11:45:00,0.72686,0.72844,0.72686,0.72844,142800000.0
2008-09-03 11:50:00,0.72841,0.72882,0.72825,0.72869,188200000.0
2008-09-03 11:55:00,0.72893,0.72963,0.72893,0.72942,214800000.0
2008-09-03 12:00:00,0.72936,0.73008,0.72912,0.72999,133800000.0
2008-09-03 12:05:00,0.72975,0.72997,0.72947,0.72996,129600000.0
2008-09-03 12:10:00,0.72986,0.72991,0.72958,0.72965,137800000.0
2008-09-03 12:15:00,0.72961,0.72961,0.72911,0.72916,184400000.0
2008-09-03 12:20:00,0.72922,0.72941,0.72895,0.7292,200000000.0
2008-09-03 12:25:00,0.72921,0.72942,0.72775,0.72797,253200000.0
2008-09-03 12:30:00,0.7289,0.7302,0.72796,0.73006,176800000.0
2008-09-03 12:35:00,0.72989,0.72989,0.7293,0.72943,151400000.0
2008-09-03 12:40:00,0.72944,0.72963,0.72927,0.72963,88000000.0
2008-09-03 12:45:00,0.72969,0.72983,0.72958,0.72964,198200000.0
2008-09-03 12:50:00,0.72974,0.73001,0.72966,0.72987,141800000.0
2008-09-03 12:55:00,0.72978,0.73048,0.72978,0.73045,109600000.0
2008-09-03 13:00:00,0.7304,0.73094,0.73039,0.73082,87400000.0
2008-09-03 13:05:00,0.73063,0.73091,0.73051,0.73081,124200000.0
2008-09-03 13:10:00,0.73047,0.73099,0.73043,0.73084,104400000.0
2008-09-03 13:15:00,0.73071,0.73077,0.73032,0.73033,179600000.0
2008-09-03 13:20:00,0.73025,0.73025,0.72958,0.72975,144000000.0
2008-09-03 13:25:00,0.72985,0.72993,0.72953,0.72972,144400000.0
2008-09-03 13:30:00,0.72971,0.72989,0.72943,0.72965,206200000.0
2008-09-03 13:35:00,0.72965,0.72992,0.72942,0.72942,125600000.0
2008-09-03 13:40:00,0.72936,0.72972,0.72936,0.72965,82600000.0
2008-09-03 13:45:00,0.72971,0.73025,0.7297,0.73012,102400000.0
2008-09-03 13:50:00,0.73006,0.73017,0.7299,0.73016,92200000.0
2008-09-03 13:55:00,0.73024,0.73088,0.73015,0.7307,139600000.0
2008-09-03 14:00:00,0.73091,0.73092,0.7304,0.73057,69800000.0
2008-09-03 14:05:00,0.73052,0.73152,0.73037,0.73054,114000000.0
2008-09-03 14:10:00,0.73074,0.73209,0.73074,0.73092,137600000.0
2008-09-03 14:15:00,0.73094,0.731,0.73005,0.73005,91600000.0
2008-09-03 14:20:00,0.72968,0.73152,0.72959,0.73152,70400000.0
2008-09-03 14:25:00,0.73146,0.73168,0.73121,0.73139,71400000.0
2008-09-03 14:30:00,0.73161,0.73187,0.73153,0.73162,64400000.0
2008-09-03 14:35:00,0.73171,0.73345,0.73159,0.73302,62400000.0
2008-09-03 14:40:00,0.73283,0.73312,0.73241,0.73266,78400000.0
2008-09-03 14:45:00,0.73267,0.73316,0.73188,0.73219,59200000.0
2008-09-03 14:50:00,0.73229,0.73244,0.73071,0.73132,72000000.0
2008-09-03 14:55:00,0.73131,0.7321,0.73076,0.7318,60200000.0
2008-09-03 15:00:00,0.73198,0.73247,0.72998,0.72998,69800000.0
2008-09-03 15:05:00,0.72995,0.73004,0.7281,0.72845,70400000.0
2008-09-03 15:10:00,0.72847,0.72912,0.72811,0.72861,67200000.0
2008-09-03 15:15:00,0.72873,0.72953,0.72861,0.72865,72400000.0
2008-09-03 15:20:00,0.72884,0.72914,0.72852,0.72914,68800000.0
2008-09-03 15:25:00,0.72928,0.72989,0.72879,0.72989,62400000.0
2008-09-03 15:30:00,0.7303,0.7304,0.72878,0.73019,62400000.0
2008-09-03 15:35:00,0.72989,0.72989,0.72821,0.72964,72000000.0
2008-09-03 15:40:00,0.73042,0.73087,0.72841,0.72875,82000000.0
2008-09-03 15:45:00,0.72866,0.72881,0.72733,0.72733,76600000.0
2008-09-03 15:50:00,0.72745,0.72806,0.72726,0.72783,65400000.0
2008-09-03 15:55:00,0.72782,0.7283,0.72691,0.72788,66600000.0
2008-09-03 16:00:00,0.72765,0.72785,0.7265,0.72717,59200000.0
2008-09-03 16:05:00,0.72705,0.72737,0.72597,0.72698,70400000.0
2008-09-03 16:10:00,0.72729,0.72751,0.72713,0.72751,67200000.0
2008-09-03 16:15:00,0.72767,0.72783,0.72717,0.72717,72000000.0
2008-09-03 16:20:00,0.72706,0.72817,0.72699,0.72778,67200000.0
2008-09-03 16:25:00,0.72776,0.72917,0.7277,0.72917,70400000.0
2008-09-03 16:30:00,0.72927,0.72927,0.72884,0.72891,60800000.0
2008-09-03 16:35:00,0.72874,0.72876,0.72757,0.72782,63400000.0
2008-09-03 16:40:00,0.72782,0.72806,0.72746,0.72766,66000000.0
2008-09-03 16:45:00,0.7273,0.7273,0.72642,0.72715,72000000.0
2008-09-03 16:50:00,0.72715,0.72718,0.72633,0.72634,64000000.0
2008-09-03 16:55:00,0.72626,0.72656,0.72488,0.72488,67200000.0
2008-09-03 17:00:00,0.72482,0.72556,0.72452,0.72556,70400000.0
2008-09-03 17:05:00,0.72564,0.72604,0.72537,0.72577,60800000.0
2008-09-03 17:10:00,0.72569,0.72576,0.725,0.72505,69200000.0
2008-09-03 17:15:00,0.72518,0.72539,0.72503,0.72503,74000000.0
2008-09-03 17:20:00,0.7248,0.7249,0.72414,0.72461,62400000.0
2008-09-03 17:25:00,0.72465,0.72493,0.72429,0.72474,68000000.0
2008-09-03 17:30:00,0.72479,0.72504,0.7246,0.7246,65600000.0
2008-09-03 17:35:00,0.72472,0.72477,0.72373,0.72381,67200000.0
2008-09-03 17:40:00,0.72384,0.72408,0.72365,0.72408,68800000.0
2008-09-03 17:45:00,0.72411,0.72575,0.72411,0.72568,68800000.0
2008-09-03 17:50:00,0.72542,0.72553,0.72494,0.72494,75200000.0
2008-09-03 17:55:00,0.72507,0.72563,0.72477,0.72558,72000000.0
2008-09-03 18:00:00,0.72536,0.72662,0.72511,0.72657,66600000.0
2008-09-03 18:05:00,0.72662,0.72662,0.72601,0.72622,59200000.0
2008-09-03 18:10:00,0.7262,0.72675,0.72602,0.72643,67200000.0
2008-09-03 18:15:00,0.72649,0.72649,0.72542,0.72592,75200000.0
2008-09-03 18:20:00,0.72591,0.72635,0.72547,0.72581,62400000.0
2008-09-03 18:25:00,0.72601,0.72631,0.72568,0.72593,65600000.0
2008-09-03 18:30:00,0.726,0.72668,0.726,0.72651,65000000.0
2008-09-03 18:35:00,0.72661,0.72661,0.72611,0.72657,60800000.0
2008-09-03 18:40:00,0.72645,0.72649,0.72618,0.72648,68800000.0
2008-09-03 18:45:00,0.72613,0.72686,0.72613,0.72678,59200000.0
2008-09-03 18:50:00,0.72669,0.72684,0.72603,0.72629,73600000.0
2008-09-03 18:55:00,0.72635,0.72663,0.72635,0.72649,70200000.0
2008-09-03 19:00:00,0.72657,0.7266,0.72624,0.72644,70800000.0
2008-09-03 19:05:00,0.72639,0.72644,0.7261,0.72631,59600000.0
2008-09-03 19:10:00,0.72625,0.72656,0.72613,0.7262,70400000.0
2008-09-03 19:15:00,0.72595,0.72654,0.72595,0.72654,68600000.0
2008-09-03 19:20:00,0.72656,0.72693,0.72635,0.72635,70400000.0
2008-09-03 19:25:00,0.72661,0.72686,0.72634,0.72648,55800000.0
2008-09-03 19:30:00,0.72664,0.72739,0.72664,0.72733,60800000.0
2008-09-03 19:35:00,0.72734,0.72737,0.72591,0.72679,76800000.0
2008-09-03 19:40:00,0.72695,0.72756,0.72695,0.72756,78400000.0
2008-09-03 19:45:00,0.72742,0.72769,0.72721,0.72733,63400000.0
2008-09-03 19:50:00,0.72728,0.72753,0.7271,0.72722,67200000.0
2008-09-03 19:55:00,0.7273,0.7273,0.72693,0.72693,70400000.0
2008-09-03 20:00:00,0.72706,0.72759,0.72691,0.72759,62400000.0
2008-09-03 20:05:00,0.72781,0.72806,0.72759,0.72798,62400000.0
2008-09-03 20:10:00,0.7276,0.72813,0.7275,0.72808,60800000.0
2008-09-03 20:15:00,0.72803,0.72806,0.72729,0.7274,67200000.0
2008-09-03 20:20:00,0.72781,0.72785,0.72688,0.72716,59200000.0
2008-09-03 20:25:00,0.72745,0.72749,0.72703,0.7274,69200000.0
2008-09-03 20:30:00,0.7274,0.72751,0.72691,0.72694,60800000.0
2008-09-03 20:35:00,0.72704,0.72704,0.72649,0.72684,62400000.0
2008-09-03 20:40:00,0.72685,0.72761,0.72676,0.72752,62800000.0
2008-09-03 20:45:00,0.72756,0.72761,0.72732,0.7274,69200000.0
2008-09-03 20:50:00,0.72729,0.72797,0.72703,0.72703,65000000.0
2008-09-03 20:55:00,0.7268,0.72715,0.72658,0.72658,58600000.0
2008-09-03 21:00:00,0.72637,0.72652,0.72618,0.72644,73600000.0
2008-09-03 21:05:00,0.72638,0.72694,0.72637,0.72689,67600000.0
2008-09-03 21:10:00,0.72682,0.72683,0.72614,0.72646,59200000.0
2008-09-03 21:15:00,0.72635,0.72656,0.72582,0.72588,62400000.0
2008-09-03 21:20:00,0.72575,0.72625,0.72558,0.72615,65600000.0
2008-09-03 21:25:00,0.72625,0.72629,0.72523,0.72552,60800000.0
2008-09-03 21:30:00,0.72544,0.72598,0.72474,0.72583,54800000.0
2008-09-03 21:35:00,0.72587,0.72593,0.72534,0.72563,70800000.0
2008-09-03 21:40:00,0.72562,0.72564,0.72454,0.72531,60800000.0
2008-09-03 21:45:00,0.72554,0.72556,0.72488,0.72505,61200000.0
2008-09-03 21:50:00,0.72503,0.72504,0.72473,0.72477,60800000.0
2008-09-03 21:55:00,0.7247,0.72557,0.72449,0.72557,59200000.0
2008-09-03 22:00:00,0.7258,0.72611,0.7258,0.72593,56000000.0
2008-09-03 22:05:00,0.72599,0.72612,0.72583,0.72609,52800000.0
2008-09-03 22:10:00,0.72605,0.72608,0.72577,0.72596,56000000.0
2008-09-03 22:15:00,0.72593,0.72638,0.72576,0.72628,59200000.0
2008-09-03 22:20:00,0.7263,0.72664,0.72612,0.72639,64000000.0
2008-09-03 22:25:00,0.72627,0.72669,0.72581,0.72641,63800000.0
2008-09-03 22:30:00,0.726,0.72711,0.726,0.72676,74000000.0
2008-09-03 22:35:00,0.72676,0.7269,0.7263,0.7267,62400000.0
2008-09-03 22:40:00,0.72687,0.72687,0.72625,0.72658,59200000.0
2008-09-03 22:45:00,0.72659,0.72684,0.72638,0.72676,65600000.0
2008-09-03 22:50:00,0.7269,0.72732,0.72683,0.72716,62400000.0
2008-09-03 22:55:00,0.72713,0.72754,0.72684,0.72743,68800000.0
2008-09-03 23:00:00,0.72747,0.72747,0.72579,0.7267,51200000.0
2008-09-03 23:05:00,0.72677,0.72685,0.72579,0.72622,64000000.0
2008-09-03 23:10:00,0.72611,0.72635,0.72601,0.72602,59200000.0
2008-09-03 23:15:00,0.72609,0.72625,0.72571,0.72617,54400000.0
2008-09-03 23:20:00,0.72646,0.72667,0.72515,0.72661,65600000.0
2008-09-03 23:25:00,0.72659,0.72696,0.72611,0.72696,53200000.0
2008-09-03 23:30:00,0.72616,0.72654,0.72616,0.72632,59200000.0
2008-09-03 23:35:00,0.72628,0.72642,0.72591,0.72596,59200000.0
2008-09-03 23:40:00,0.72602,0.72662,0.72565,0.72649,70400000.0
2008-09-03 23:45:00,0.72621,0.72621,0.72551,0.72576,51200000.0
2008-09-03 23:50:00,0.72594,0.72646,0.72578,0.72594,62400000.0
2008-09-03 23:55:00,0.72672,0.72676,0.7256,0.7257,25600000.0
2008-09-04 00:00:00,0.72577,0.72624,0.7257,0.72618,60200000.0
2008-09-04 00:05:00,0.72614,0.72657,0.72591,0.72604,63400000.0
2008-09-04 00:10:00,0.72596,0.72606,0.72498,0.72587,60800000.0
2008-09-04 00:15:00,0.72568,0.72598,0.72568,0.72577,19200000.0
2008-09-04 00:20:00,0.72569,0.72582,0.72563,0.72573,48000000.0
2008-09-04 00:25:00,0.72572,0.72583,0.7255,0.72581,54400000.0
2008-09-04 00:30:00,0.72573,0.72654,0.72562,0.72581,65600000.0
2008-09-04 00:35:00,0.72567,0.72567,0.72527,0.7255,56000000.0
2008-09-04 00:40:00,0.7255,0.72572,0.72535,0.72566,66000000.0
2008-09-04 00:45:00,0.72571,0.72694,0.72564,0.72689,65600000.0
2008-09-04 00:50:00,0.72613,0.7264,0.72599,0.7264,70200000.0
2008-09-04 00:55:00,0.72613,0.7264,0.72603,0.72633,59000000.0
2008-09-04 01:00:00,0.72636,0.72652,0.72549,0.72555,70800000.0
2008-09-04 01:05:00,0.72569,0.72657,0.72569,0.72631,57600000.0
2008-09-04 01:10:00,0.72629,0.72639,0.72585,0.72591,59200000.0
2008-09-04 01:15:00,0.72602,0.72621,0.72582,0.72609,51000000.0
2008-09-04 01:20:00,0.72611,0.72632,0.72574,0.72574,49600000.0
2008-09-04 01:25:00,0.72589,0.72628,0.72569,0.72628,54400000.0
2008-09-04 01:30:00,0.72629,0.727,0.72603,0.72684,62400000.0
2008-09-04 01:35:00,0.7268,0.72686,0.72543,0.72613,62400000.0
2008-09-04 01:40:00,0.72642,0.7271,0.72638,0.72694,48000000.0
2008-09-04 01:45:00,0.72685,0.72688,0.72563,0.72649,59200000.0
2008-09-04 01:50:00,0.72659,0.72704,0.72659,0.72678,57600000.0
2008-09-04 01:55:00,0.72674,0.72692,0.72622,0.72622,68800000.0
2008-09-04 02:00:00,0.7259,0.72607,0.72577,0.72589,75200000.0
2008-09-04 02:05:00,0.72593,0.72595,0.72566,0.72595,63800000.0
2008-09-04 02:10:00,0.7259,0.72593,0.72499,0.72522,64000000.0
2008-09-04 02:15:00,0.72518,0.72552,0.72518,0.72546,54400000.0
2008-09-04 02:20:00,0.72499,0.72581,0.72499,0.72581,59200000.0
2008-09-04 02:25:00,0.72589,0.72608,0.72578,0.72601,51200000.0
2008-09-04 02:30:00,0.72608,0.72625,0.72559,0.72576,57600000.0
2008-09-04 02:35:00,0.72591,0.72606,0.72575,0.72606,65600000.0
2008-09-04 02:40:00,0.72595,0.72595,0.72547,0.72566,58000000.0
2008-09-04 02:45:00,0.7254,0.72591,0.72454,0.72547,68800000.0
2008-09-04 02:50:00,0.7254,0.72572,0.7252,0.72572,60800000.0
2008-09-04 02:55:00,0.72572,0.72582,0.72536,0.72555,62400000.0
2008-09-04 03:00:00,0.72563,0.72563,0.72489,0.72489,59200000.0
2008-09-04 03:05:00,0.72496,0.7256,0.72496,0.72554,59200000.0
2008-09-04 03:10:00,0.72554,0.7256,0.72533,0.72554,58000000.0
2008-09-04 03:15:00,0.72528,0.72564,0.72513,0.72545,53200000.0
2008-09-04 03:20:00,0.72542,0.72556,0.72452,0.7253,73000000.0
2008-09-04 03:25:00,0.72554,0.72574,0.72533,0.72559,62800000.0
2008-09-04 03:30:00,0.72542,0.72542,0.7239,0.72476,56400000.0
2008-09-04 03:35:00,0.72497,0.72518,0.72473,0.72499,54400000.0
2008-09-04 03:40:00,0.72521,0.72537,0.72432,0.7245,60800000.0
2008-09-04 03:45:00,0.72454,0.72523,0.72454,0.72484,59600000.0
2008-09-04 03:50:00,0.72509,0.72524,0.72438,0.72487,67200000.0
2008-09-04 03:55:00,0.72504,0.72555,0.72481,0.72533,55400000.0
2008-09-04 04:00:00,0.72529,0.72537,0.72501,0.72537,56400000.0
2008-09-04 04:05:00,0.72536,0.72589,0.72514,0.72537,69600000.0
2008-09-04 04:10:00,0.72554,0.72568,0.72554,0.72554,52800000.0
2008-09-04 04:15:00,0.72556,0.72567,0.72539,0.72567,57600000.0
2008-09-04 04:20:00,0.72575,0.72628,0.72555,0.72593,60200000.0
2008-09-04 04:25:00,0.72596,0.72625,0.72581,0.72615,82400000.0
2008-09-04 04:30:00,0.72616,0.72624,0.72562,0.72567,57600000.0
2008-09-04 04:35:00,0.72562,0.72562,0.72503,0.72505,73600000.0
2008-09-04 04:40:00,0.72501,0.72538,0.72501,0.72523,57600000.0
2008-09-04 04:45:00,0.72528,0.72535,0.72501,0.72514,74600000.0
2008-09-04 04:50:00,0.7252,0.7252,0.72445,0.7248,59200000.0
2008-09-04 04:55:00,0.72481,0.72503,0.72446,0.72466,67200000.0
2008-09-04 05:00:00,0.72471,0.72486,0.72424,0.72472,57600000.0
2008-09-04 05:05:00,0.72467,0.72475,0.72435,0.72466,51200000.0
2008-09-04 05:10:00,0.7255,0.7255,0.72439,0.72439,62400000.0
2008-09-04 05:15:00,0.72418,0.7243,0.72401,0.72419,68800000.0
2008-09-04 05:20:00,0.72407,0.72418,0.72362,0.7241,58600000.0
2008-09-04 05:25:00,0.72416,0.72416,0.72351,0.72383,64400000.0
2008-09-04 05:30:00,0.72379,0.72392,0.72307,0.72358,76800000.0
2008-09-04 05:35:00,0.72355,0.72372,0.72332,0.72362,44800000.0
2008-09-04 05:40:00,0.72346,0.72375,0.72317,0.72317,65000000.0
2008-09-04 05:45:00,0.72326,0.72387,0.72267,0.72361,78400000.0
2008-09-04 05:50:00,0.72355,0.72384,0.72316,0.72345,62400000.0
2008-09-04 05:55:00,0.72359,0.72361,0.72241,0.72343,77200000.0
2008-09-04 06:00:00,0.72351,0.72361,0.72245,0.7234,69200000.0
2008-09-04 06:05:00,0.72357,0.72366,0.7221,0.72319,64400000.0
2008-09-04 06:10:00,0.72314,0.72358,0.72304,0.7235,59200000.0
2008-09-04 06:15:00,0.72375,0.72379,0.72349,0.72368,69200000.0
2008-09-04 06:20:00,0.72349,0.72378,0.72337,0.72373,62400000.0
2008-09-04 06:25:00,0.72352,0.7239,0.72352,0.72383,30400000.0
2008-09-04 06:30:00,0.72354,0.72383,0.72354,0.7236,62400000.0
2008-09-04 06:35:00,0.72363,0.72365,0.72243,0.72352,62800000.0
2008-09-04 06:40:00,0.72363,0.72363,0.72328,0.72336,62400000.0
2008-09-04 06:45:00,0.72353,0.72353,0.72315,0.7235,75200000.0
2008-09-04 06:50:00,0.72351,0.72356,0.72318,0.72337,65600000.0
2008-09-04 06:55:00,0.72332,0.72339,0.72295,0.72316,78800000.0
2008-09-04 07:00:00,0.72331,0.72424,0.72325,0.72335,67600000.0
2008-09-04 07:05:00,0.72353,0.72354,0.72279,0.72315,57600000.0
2008-09-04 07:10:00,0.72306,0.72324,0.72287,0.72288,62800000.0
2008-09-04 07:15:00,0.72287,0.72306,0.72236,0.72285,54400000.0
2008-09-04 07:20:00,0.72275,0.72283,0.72229,0.72249,58600000.0
2008-09-04 07:25:00,0.72266,0.72268,0.7222,0.72228,65600000.0
2008-09-04 07:30:00,0.72196,0.72246,0.7219,0.7219,70400000.0
2008-09-04 07:35:00,0.72198,0.72236,0.72107,0.72213,70800000.0
2008-09-04 07:40:00,0.72182,0.72263,0.72177,0.72225,59200000.0
2008-09-04 07:45:00,0.72222,0.72273,0.7221,0.72271,62400000.0
2008-09-04 07:50:00,0.72269,0.72275,0.72236,0.72259,58000000.0
2008-09-04 07:55:00,0.72268,0.72426,0.72265,0.72426,60600000.0
2008-09-04 08:00:00,0.72425,0.72431,0.72372,0.72379,62400000.0
2008-09-04 08:05:00,0.72402,0.72453,0.72401,0.72453,68800000.0
2008-09-04 08:10:00,0.72462,0.7255,0.72462,0.72496,67200000.0
2008-09-04 08:15:00,0.72482,0.72498,0.72326,0.72326,59200000.0
2008-09-04 08:20:00,0.72431,0.72456,0.72393,0.72438,65600000.0
2008-09-04 08:25:00,0.72442,0.72489,0.72431,0.72448,61200000.0
2008-09-04 08:30:00,0.72435,0.72445,0.72374,0.72413,72800000.0
2008-09-04 08:35:00,0.72393,0.72393,0.72342,0.72358,102800000.0
2008-09-04 08:40:00,0.72369,0.72381,0.72351,0.72351,69800000.0
2008-09-04 08:45:00,0.72354,0.72355,0.7228,0.72295,100200000.0
2008-09-04 08:50:00,0.72283,0.72345,0.72248,0.72345,170000000.0
2008-09-04 08:55:00,0.72373,0.72373,0.72273,0.72283,84800000.0
2008-09-04 09:00:00,0.72278,0.72342,0.72264,0.72337,126200000.0
2008-09-04 09:05:00,0.72343,0.72493,0.72343,0.72458,108200000.0
2008-09-04 09:10:00,0.72438,0.72451,0.72377,0.72413,119800000.0
2008-09-04 09:15:00,0.72401,0.72402,0.72279,0.72279,136200000.0
2008-09-04 09:20:00,0.72275,0.72389,0.72269,0.72369,93800000.0
2008-09-04 09:25:00,0.72361,0.7247,0.72338,0.72449,132800000.0
2008-09-04 09:30:00,0.72477,0.72495,0.72403,0.7245,126200000.0
2008-09-04 09:35:00,0.72456,0.72502,0.72435,0.7247,283600000.0
2008-09-04 09:40:00,0.72464,0.72468,0.72429,0.72429,296800000.0
2008-09-04 09:45:00,0.72416,0.72495,0.72399,0.72495,101800000.0
2008-09-04 09:50:00,0.72479,0.72506,0.72447,0.72477,328400000.0
2008-09-04 09:55:00,0.72473,0.72566,0.72461,0.72565,252800000.0
2008-09-04 10:00:00,0.7256,0.72579,0.72533,0.72541,286800000.0
2008-09-04 10:05:00,0.72551,0.72602,0.72543,0.72599,201600000.0
2008-09-04 10:10:00,0.72605,0.72615,0.72547,0.72558,265000000.0
2008-09-04 10:15:00,0.72556,0.72623,0.72556,0.72614,174400000.0
2008-09-04 10:20:00,0.72607,0.72637,0.72603,0.72625,270800000.0
2008-09-04 10:25:00,0.72596,0.726,0.72574,0.726,274400000.0
2008-09-04 10:30:00,0.72606,0.72636,0.72589,0.72594,168400000.0
2008-09-04 10:35:00,0.726,0.72681,0.72581,0.72612,93800000.0
2008-09-04 10:40:00,0.72643,0.72685,0.72634,0.72673,170400000.0
2008-09-04 10:45:00,0.72673,0.72684,0.72596,0.72617,179000000.0
2008-09-04 10:50:00,0.72626,0.72641,0.72592,0.72641,219600000.0
2008-09-04 10:55:00,0.72641,0.72642,0.72592,0.72612,304200000.0
2008-09-04 11:00:00,0.72604,0.72604,0.72571,0.72575,252000000.0
2008-09-04 11:05:00,0.72571,0.72598,0.72566,0.72595,198400000.0
2008-09-04 11:10:00,0.72571,0.72654,0.72551,0.72617,305400000.0
2008-09-04 11:15:00,0.72636,0.72709,0.72587,0.72709,229600000.0
2008-09-04 11:20:00,0.72723,0.72746,0.72713,0.72731,302800000.0
2008-09-04 11:25:00,0.72728,0.7274,0.72711,0.72737,248000000.0
2008-09-04 11:30:00,0.72741,0.72771,0.72736,0.7276,130400000.0
2008-09-04 11:35:00,0.7276,0.72771,0.72722,0.72739,193000000.0
2008-09-04 11:40:00,0.72732,0.72732,0.72692,0.72713,168000000.0
2008-09-04 11:45:00,0.72703,0.72802,0.72703,0.72792,142800000.0
2008-09-04 11:50:00,0.72802,0.72859,0.72771,0.72852,188200000.0
2008-09-04 11:55:00,0.72865,0.72911,0.72864,0.7287,214400000.0
2008-09-04 12:00:00,0.72863,0.72869,0.72821,0.72823,134600000.0
2008-09-04 12:05:00,0.72814,0.72814,0.72722,0.72731,129600000.0
2008-09-04 12:10:00,0.72736,0.72743,0.72714,0.72732,137600000.0
2008-09-04 12:15:00,0.7273,0.7275,0.72712,0.7272,183400000.0
2008-09-04 12:20:00,0.72698,0.72712,0.72653,0.7271,198800000.0
2008-09-04 12:25:00,0.72712,0.72794,0.72644,0.72644,253600000.0
2008-09-04 12:30:00,0.72716,0.72731,0.72615,0.72693,177600000.0
2008-09-04 12:35:00,0.72706,0.72731,0.72648,0.72648,152000000.0
2008-09-04 12:40:00,0.72645,0.72692,0.72631,0.72656,88000000.0
2008-09-04 12:45:00,0.72644,0.72674,0.72603,0.72662,197800000.0
2008-09-04 12:50:00,0.72697,0.72709,0.72635,0.72668,141800000.0
2008-09-04 12:55:00,0.72665,0.72717,0.72665,0.72679,107600000.0
2008-09-04 13:00:00,0.72616,0.72729,0.72616,0.72652,88000000.0
2008-09-04 13:05:00,0.72646,0.72801,0.72637,0.72716,125200000.0
2008-09-04 13:10:00,0.72715,0.72715,0.726,0.72631,105600000.0
2008-09-04 13:15:00,0.72607,0.72672,0.72599,0.72672,181600000.0
2008-09-04 13:20:00,0.72667,0.72747,0.72661,0.72731,144000000.0
2008-09-04 13:25:00,0.72737,0.72803,0.72706,0.72803,144000000.0
2008-09-04 13:30:00,0.72786,0.72786,0.72689,0.72691,206800000.0
2008-09-04 13:35:00,0.72685,0.72692,0.72658,0.7266,126400000.0
2008-09-04 13:40:00,0.72666,0.72728,0.72655,0.72661,82600000.0
2008-09-04 13:45:00,0.72679,0.7277,0.72664,0.72718,102400000.0
2008-09-04 13:50:00,0.72738,0.72809,0.72737,0.72809,92800000.0
2008-09-04 13:55:00,0.72808,0.72862,0.72805,0.72855,138600000.0
2008-09-04 14:00:00,0.72847,0.72861,0.72806,0.72826,71200000.0
2008-09-04 14:05:00,0.72826,0.72833,0.72792,0.72793,114000000.0
2008-09-04 14:10:00,0.72757,0.72757,0.72667,0.72671,138000000.0
2008-09-04 14:15:00,0.72647,0.72721,0.72645,0.72714,90600000.0
2008-09-04 14:20:00,0.72715,0.72751,0.72707,0.72718,70400000.0
2008-09-04 14:25:00,0.72717,0.72717,0.72656,0.72662,72000000.0
2008-09-04 14:30:00,0.7267,0.727,0.72564,0.7258,64000000.0
2008-09-04 14:35:00,0.7258,0.72656,0.72578,0.72647,62400000.0
2008-09-04 14:40:00,0.7264,0.72683,0.72587,0.72653,78400000.0
2008-09-04 14:45:00,0.72672,0.7269,0.7265,0.72679,59200000.0
2008-09-04 14:50:00,0.72687,0.72703,0.72645,0.72656,72000000.0
2008-09-04 14:55:00,0.72652,0.72671,0.72607,0.72611,59600000.0
2008-09-04 15:00:00,0.72612,0.72681,0.72604,0.72619,70400000.0
2008-09-04 15:05:00,0.72612,0.7266,0.72592,0.72623,70400000.0
2008-09-04 15:10:00,0.72645,0.72657,0.72616,0.72634,67200000.0
2008-09-04 15:15:00,0.72628,0.72747,0.72612,0.72727,72400000.0
2008-09-04 15:20:00,0.72729,0.72771,0.72698,0.72767,68800000.0
2008-09-04 15:25:00,0.72771,0.72771,0.72677,0.72734,62400000.0
2008-09-04 15:30:00,0.72728,0.72728,0.7253,0.72585,61800000.0
2008-09-04 15:35:00,0.726,0.72611,0.72495,0.72604,71800000.0
2008-09-04 15:40:00,0.72626,0.7267,0.72626,0.72634,81600000.0
2008-09-04 15:45:00,0.7262,0.72659,0.7262,0.7265,76800000.0
2008-09-04 15:50:00,0.72653,0.72742,0.72653,0.72737,65600000.0
2008-09-04 15:55:00,0.72737,0.72738,0.72493,0.72587,67200000.0
2008-09-04 16:00:00,0.72582,0.7265,0.7258,0.7262,59200000.0
2008-09-04 16:05:00,0.72636,0.72675,0.72563,0.72615,70400000.0
2008-09-04 16:10:00,0.72599,0.7263,0.72577,0.72604,67200000.0
2008-09-04 16:15:00,0.72607,0.72629,0.72528,0.7256,72000000.0
2008-09-04 16:20:00,0.72553,0.72566,0.72503,0.72512,67200000.0
2008-09-04 16:25:00,0.72514,0.72553,0.72451,0.72451,75200000.0
2008-09-04 16:30:00,0.72431,0.72513,0.72426,0.72467,60800000.0
2008-09-04 16:35:00,0.72479,0.72525,0.72452,0.72525,64000000.0
2008-09-04 16:40:00,0.72519,0.72526,0.72418,0.7244,66400000.0
2008-09-04 16:45:00,0.72389,0.72443,0.72362,0.72371,72000000.0
2008-09-04 16:50:00,0.724,0.72405,0.7233,0.72351,64000000.0
2008-09-04 16:55:00,0.72348,0.72437,0.72323,0.72433,66600000.0
2008-09-04 17:00:00,0.72454,0.72507,0.72453,0.72496,70400000.0
2008-09-04 17:05:00,0.72512,0.7253,0.72483,0.72519,60800000.0
2008-09-04 17:10:00,0.72521,0.72557,0.72457,0.72549,68200000.0
2008-09-04 17:15:00,0.72547,0.72571,0.72522,0.72527,73600000.0
2008-09-04 17:20:00,0.72447,0.72531,0.72274,0.7233,62400000.0
2008-09-04 17:25:00,0.72357,0.72411,0.72345,0.72392,67200000.0
2008-09-04 17:30:00,0.7241,0.72413,0.72272,0.72329,65000000.0
2008-09-04 17:35:00,0.72333,0.72347,0.72274,0.72277,67200000.0
2008-09-04 17:40:00,0.72279,0.72293,0.72245,0.72267,69200000.0
2008-09-04 17:45:00,0.72236,0.72236,0.7217,0.72182,69200000.0
2008-09-04 17:50:00,0.72172,0.72204,0.7217,0.72192,75200000.0
2008-09-04 17:55:00,0.72178,0.72249,0.72178,0.72244,72000000.0
2008-09-04 18:00:00,0.72231,0.72311,0.72231,0.7231,67200000.0
2008-09-04 18:05:00,0.72293,0.72337,0.72267,0.72329,59200000.0
2008-09-04 18:10:00,0.72323,0.7233,0.72253,0.7228,67200000.0
2008-09-04 18:15:00,0.72282,0.72283,0.7225,0.72265,75200000.0
2008-09-04 18:20:00,0.7225,0.72259,0.7221,0.72233,62400000.0
2008-09-04 18:25:00,0.7223,0.7225,0.72214,0.72214,65600000.0
2008-09-04 18:30:00,0.72231,0.72242,0.72222,0.72225,65600000.0
2008-09-04 18:35:00,0.72225,0.72244,0.72215,0.72244,60800000.0
2008-09-04 18:40:00,0.72264,0.72295,0.72245,0.72282,68600000.0
2008-09-04 18:45:00,0.7229,0.72292,0.72246,0.72251,59200000.0
2008-09-04 18:50:00,0.72238,0.72271,0.72225,0.72225,73600000.0
2008-09-04 18:55:00,0.72206,0.72222,0.72169,0.72194,70800000.0
2008-09-04 19:00:00,0.72209,0.72273,0.72201,0.72265,70400000.0
2008-09-04 19:05:00,0.7227,0.72284,0.72246,0.72282,59200000.0
2008-09-04 19:10:00,0.72286,0.72303,0.7219,0.7219,70800000.0
2008-09-04 19:15:00,0.72218,0.72218,0.72146,0.72175,69600000.0
2008-09-04 19:20:00,0.7219,0.72193,0.7214,0.72145,70400000.0
2008-09-04 19:25:00,0.7214,0.7214,0.72086,0.72114,56400000.0
2008-09-04 19:30:00,0.72131,0.72181,0.72131,0.7217,60800000.0
2008-09-04 19:35:00,0.7217,0.72225,0.72113,0.72218,75600000.0
2008-09-04 19:40:00,0.72213,0.72217,0.72167,0.72195,78400000.0
2008-09-04 19:45:00,0.72181,0.72184,0.7213,0.72151,64000000.0
2008-09-04 19:50:00,0.72197,0.72198,0.72119,0.72141,69200000.0
2008-09-04 19:55:00,0.72127,0.72147,0.72095,0.72108,70400000.0
2008-09-04 20:00:00,0.72115,0.72115,0.71846,0.71898,61800000.0
2008-09-04 20:05:00,0.71899,0.71903,0.71779,0.71779,62400000.0
2008-09-04 20:10:00,0.71769,0.718,0.71698,0.71707,60800000.0
2008-09-04 20:15:00,0.71684,0.71684,0.71601,0.71638,67200000.0
2008-09-04 20:20:00,0.71644,0.71662,0.71552,0.71552,59200000.0
2008-09-04 20:25:00,0.71536,0.71735,0.71535,0.71735,68200000.0
2008-09-04 20:30:00,0.71736,0.71756,0.71711,0.71748,60800000.0
2008-09-04 20:35:00,0.71756,0.71846,0.71742,0.71846,62400000.0
2008-09-04 20:40:00,0.71851,0.71872,0.71794,0.71808,65600000.0
2008-09-04 20:45:00,0.71802,0.71812,0.71771,0.71782,68000000.0
2008-09-04 20:50:00,0.71777,0.71809,0.7172,0.7172,66000000.0
2008-09-04 20:55:00,0.71725,0.71776,0.71704,0.71711,62800000.0
2008-09-04 21:00:00,0.71718,0.7172,0.71681,0.71708,73600000.0
2008-09-04 21:05:00,0.71736,0.7177,0.71703,0.71724,67200000.0
2008-09-04 21:10:00,0.71733,0.71842,0.71716,0.71842,59600000.0
2008-09-04 21:15:00,0.71839,0.7193,0.71838,0.71918,62400000.0
2008-09-04 21:20:00,0.71892,0.71965,0.71863,0.71965,65600000.0
2008-09-04 21:25:00,0.71942,0.71952,0.71828,0.7192,60800000.0
2008-09-04 21:30:00,0.71955,0.71986,0.71843,0.71945,53200000.0
2008-09-04 21:35:00,0.71953,0.71986,0.71936,0.71985,70800000.0
2008-09-04 21:40:00,0.71982,0.72042,0.71871,0.72036,60800000.0
2008-09-04 21:45:00,0.72046,0.721,0.72043,0.72094,60800000.0
2008-09-04 21:50:00,0.72076,0.72083,0.72049,0.72055,60800000.0
2008-09-04 21:55:00,0.72055,0.72099,0.72045,0.72064,59200000.0
2008-09-04 22:00:00,0.72052,0.72053,0.71956,0.71956,55400000.0
2008-09-04 22:05:00,0.71956,0.71956,0.71861,0.71876,53200000.0
2008-09-04 22:10:00,0.71873,0.71944,0.71873,0.71944,56000000.0
2008-09-04 22:15:00,0.71892,0.71923,0.71839,0.71923,59200000.0
2008-09-04 22:20:00,0.71946,0.71956,0.71836,0.71836,64000000.0
2008-09-04 22:25:00,0.71836,0.71866,0.71783,0.71866,70400000.0
2008-09-04 22:30:00,0.71834,0.71834,0.71795,0.71812,74000000.0
2008-09-04 22:35:00,0.71828,0.71832,0.71788,0.71791,62800000.0
2008-09-04 22:40:00,0.71789,0.71792,0.71763,0.71768,59200000.0
2008-09-04 22:45:00,0.71782,0.71842,0.71777,0.71832,65600000.0
2008-09-04 22:50:00,0.7184,0.71875,0.71793,0.71858,62400000.0
2008-09-04 22:55:00,0.71865,0.71896,0.7186,0.71896,68800000.0
2008-09-04 23:00:00,0.71882,0.71927,0.71875,0.71919,50600000.0
2008-09-04 23:05:00,0.71902,0.71912,0.71813,0.71815,67200000.0
2008-09-04 23:10:00,0.71839,0.7189,0.71591,0.71619,60800000.0
2008-09-04 23:15:00,0.71629,0.71637,0.71344,0.71376,54800000.0
2008-09-04 23:20:00,0.71398,0.71422,0.71285,0.71363,65600000.0
2008-09-04 23:25:00,0.71359,0.7149,0.71333,0.71334,68800000.0
2008-09-04 23:30:00,0.71332,0.71412,0.71266,0.71405,68200000.0
2008-09-04 23:35:00,0.7141,0.71431,0.71327,0.7137,59200000.0
2008-09-04 23:40:00,0.71423,0.71445,0.71356,0.71388,70400000.0
2008-09-04 23:45:00,0.71405,0.71453,0.71397,0.71397,51200000.0
2008-09-04 23:50:00,0.71362,0.71362,0.71279,0.71302,54400000.0
2008-09-04 23:55:00,0.71329,0.71329,0.71179,0.7119,72000000.0
2008-09-05 00:00:00,0.71192,0.71305,0.71133,0.71161,69200000.0
2008-09-05 00:05:00,0.71133,0.71133,0.70899,0.70903,64400000.0
2008-09-05 00:10:00,0.70923,0.70923,0.70638,0.70789,60800000.0
2008-09-05 00:15:00,0.70848,0.70848,0.70717,0.70772,57400000.0
2008-09-05 00:20:00,0.70771,0.70835,0.70729,0.70748,62400000.0
2008-09-05 00:25:00,0.70754,0.70757,0.70606,0.70667,68800000.0
2008-09-05 00:30:00,0.70672,0.70813,0.70672,0.70813,64000000.0
2008-09-05 00:35:00,0.70846,0.7108,0.70846,0.71055,52200000.0
2008-09-05 00:40:00,0.7099,0.71231,0.70962,0.71231,66000000.0
2008-09-05 00:45:00,0.71237,0.71394,0.71227,0.71394,67200000.0
2008-09-05 00:50:00,0.7143,0.71487,0.71427,0.71466,70400000.0
2008-09-05 00:55:00,0.71432,0.71432,0.71303,0.71367,59200000.0
2008-09-05 01:00:00,0.71401,0.71422,0.71308,0.71308,65600000.0
2008-09-05 01:05:00,0.71321,0.71321,0.71235,0.71238,62400000.0
2008-09-05 01:10:00,0.71265,0.71315,0.71187,0.71198,59600000.0
2008-09-05 01:15:00,0.71213,0.71263,0.71202,0.7125,51200000.0
2008-09-05 01:20:00,0.71251,0.71266,0.71171,0.71196,49600000.0
2008-09-05 01:25:00,0.71196,0.71196,0.7102,0.71071,52800000.0
2008-09-05 01:30:00,0.71088,0.71141,0.71068,0.71137,56000000.0
2008-09-05 01:35:00,0.71139,0.71222,0.71081,0.71189,62800000.0
2008-09-05 01:40:00,0.71171,0.71171,0.70988,0.70988,44800000.0
2008-09-05 01:45:00,0.71008,0.71093,0.71008,0.71087,58600000.0
2008-09-05 01:50:00,0.71095,0.71168,0.7109,0.71163,57600000.0
2008-09-05 01:55:00,0.71167,0.7118,0.70953,0.70953,69200000.0
2008-09-05 02:00:00,0.70913,0.71006,0.70886,0.71001,75200000.0
2008-09-05 02:05:00,0.71014,0.7102,0.70973,0.70981,57600000.0
2008-09-05 02:10:00,0.70971,0.71234,0.70971,0.71218,64400000.0
2008-09-05 02:15:00,0.71205,0.71221,0.71138,0.71193,57600000.0
2008-09-05 02:20:00,0.7116,0.71198,0.71098,0.71098,59200000.0
2008-09-05 02:25:00,0.71092,0.71108,0.71074,0.71084,57600000.0
2008-09-05 02:30:00,0.71088,0.71088,0.71033,0.71065,56000000.0
2008-09-05 02:35:00,0.71043,0.71177,0.71014,0.71084,72000000.0
2008-09-05 02:40:00,0.71101,0.71112,0.71083,0.71107,61800000.0
2008-09-05 02:45:00,0.71087,0.71175,0.71051,0.7114,62400000.0
2008-09-05 02:50:00,0.71129,0.71141,0.71048,0.711,60000000.0
2008-09-05 02:55:00,0.71102,0.71155,0.71077,0.71116,62400000.0
2008-09-05 03:00:00,0.7112,0.71126,0.71076,0.7108,59600000.0
2008-09-05 03:05:00,0.71054,0.71074,0.71017,0.71039,57600000.0
2008-09-05 03:10:00,0.71044,0.71044,0.70983,0.71024,72000000.0
2008-09-05 03:15:00,0.71014,0.71014,0.70904,0.70904,60800000.0
2008-09-05 03:20:00,0.70893,0.71078,0.70883,0.7102,73000000.0
2008-09-05 03:25:00,0.71009,0.71128,0.71003,0.71128,56000000.0
2008-09-05 03:30:00,0.71179,0.71338,0.71159,0.71237,61200000.0
2008-09-05 03:35:00,0.71224,0.71246,0.71157,0.71244,60200000.0
2008-09-05 03:40:00,0.71285,0.71364,0.71275,0.71275,54400000.0
2008-09-05 03:45:00,0.71265,0.71297,0.71244,0.71285,68800000.0
2008-09-05 03:50:00,0.71303,0.71322,0.71202,0.71212,67200000.0
2008-09-05 03:55:00,0.71228,0.71232,0.71152,0.71205,65600000.0
2008-09-05 04:00:00,0.71204,0.7124,0.71194,0.71205,55400000.0
2008-09-05 04:05:00,0.71196,0.71216,0.71152,0.71216,69200000.0
2008-09-05 04:10:00,0.71222,0.71228,0.71166,0.71216,53200000.0
2008-09-05 04:15:00,0.71218,0.71228,0.71175,0.71212,65600000.0
2008-09-05 04:20:00,0.71202,0.71228,0.71164,0.71218,60800000.0
2008-09-05 04:25:00,0.71229,0.71233,0.71195,0.71224,81600000.0
2008-09-05 04:30:00,0.7122,0.7123,0.71175,0.71183,57600000.0
2008-09-05 04:35:00,0.71184,0.71197,0.71172,0.71194,73600000.0
2008-09-05 04:40:00,0.71174,0.71184,0.71127,0.71147,57600000.0
2008-09-05 04:45:00,0.7115,0.71201,0.71147,0.71191,75600000.0
2008-09-05 04:50:00,0.71195,0.71222,0.71183,0.71184,59200000.0
2008-09-05 04:55:00,0.71189,0.71224,0.71164,0.71204,67000000.0
2008-09-05 05:00:00,0.71211,0.71235,0.71139,0.71156,57600000.0
2008-09-05 05:05:00,0.71186,0.71212,0.71174,0.71189,62200000.0
2008-09-05 05:10:00,0.7118,0.71191,0.71117,0.71119,64000000.0
2008-09-05 05:15:00,0.71114,0.71153,0.71103,0.71133,68800000.0
2008-09-05 05:20:00,0.71139,0.71222,0.71124,0.71142,52800000.0
2008-09-05 05:25:00,0.71135,0.71139,0.71055,0.7109,64400000.0
2008-09-05 05:30:00,0.71089,0.71108,0.71019,0.71023,76800000.0
2008-09-05 05:35:00,0.71003,0.7102,0.70943,0.7096,57600000.0
2008-09-05 05:40:00,0.70961,0.71042,0.70961,0.71006,65600000.0
2008-09-05 05:45:00,0.70973,0.7106,0.70932,0.71031,78400000.0
2008-09-05 05:50:00,0.71107,0.71107,0.71,0.71,62400000.0
2008-09-05 05:55:00,0.71073,0.71091,0.70972,0.71076,60800000.0
2008-09-05 06:00:00,0.71083,0.7118,0.70977,0.71069,49600000.0
2008-09-05 06:05:00,0.7107,0.71079,0.70897,0.7101,64000000.0
2008-09-05 06:10:00,0.71012,0.71024,0.70963,0.7101,59600000.0
2008-09-05 06:15:00,0.7103,0.71092,0.71022,0.7109,68800000.0
2008-09-05 06:20:00,0.71091,0.71331,0.71091,0.71303,63200000.0
2008-09-05 06:25:00,0.71282,0.71321,0.71185,0.7119,54800000.0
2008-09-05 06:30:00,0.71206,0.71212,0.71071,0.71089,62400000.0
2008-09-05 06:35:00,0.71073,0.71115,0.70979,0.7108,62800000.0
2008-09-05 06:40:00,0.71112,0.71139,0.71061,0.71078,70400000.0
2008-09-05 06:45:00,0.71113,0.71138,0.71101,0.71131,75200000.0
2008-09-05 06:50:00,0.7113,0.71132,0.71064,0.71083,65600000.0
2008-09-05 06:55:00,0.71104,0.71151,0.71062,0.71068,78400000.0
2008-09-05 07:00:00,0.71067,0.71142,0.71065,0.71109,73600000.0
2008-09-05 07:05:00,0.71112,0.71135,0.71083,0.71135,57600000.0
2008-09-05 07:10:00,0.71099,0.71219,0.71099,0.71204,62400000.0
2008-09-05 07:15:00,0.71207,0.71216,0.71144,0.71159,51200000.0
2008-09-05 07:20:00,0.71156,0.71157,0.7109,0.71149,61200000.0
2008-09-05 07:25:00,0.7115,0.71155,0.71127,0.71141,65000000.0
2008-09-05 07:30:00,0.71125,0.71141,0.71091,0.71093,75200000.0
2008-09-05 07:35:00,0.71093,0.71093,0.7095,0.71058,70400000.0
2008-09-05 07:40:00,0.71072,0.71089,0.71041,0.71059,59200000.0
2008-09-05 07:45:00,0.71078,0.71144,0.71051,0.71089,62400000.0
2008-09-05 07:50:00,0.71083,0.71087,0.71008,0.71086,57600000.0
2008-09-05 07:55:00,0.71096,0.71107,0.71062,0.7108,57600000.0
2008-09-05 08:00:00,0.71053,0.71088,0.71014,0.71085,62400000.0
2008-09-05 08:05:00,0.71109,0.71162,0.71097,0.71153,68800000.0
2008-09-05 08:10:00,0.71154,0.71249,0.71147,0.71249,60800000.0
2008-09-05 08:15:00,0.71263,0.71299,0.71191,0.71191,59200000.0
2008-09-05 08:20:00,0.71306,0.71344,0.71268,0.71313,65600000.0
2008-09-05 08:25:00,0.71308,0.71359,0.7127,0.71357,64000000.0
2008-09-05 08:30:00,0.7136,0.71445,0.7136,0.71387,72000000.0
2008-09-05 08:35:00,0.71386,0.71407,0.71332,0.71349,102400000.0
2008-09-05 08:40:00,0.71329,0.71366,0.71261,0.713,70400000.0
2008-09-05 08:45:00,0.71325,0.71325,0.71235,0.71294,100800000.0
2008-09-05 08:50:00,0.71276,0.71358,0.71272,0.71333,170000000.0
2008-09-05 08:55:00,0.71327,0.71412,0.71323,0.71365,83600000.0
2008-09-05 09:00:00,0.71367,0.71393,0.71328,0.71351,126400000.0
2008-09-05 09:05:00,0.7136,0.71396,0.71323,0.71323,116200000.0
2008-09-05 09:10:00,0.7132,0.71381,0.71315,0.7138,119400000.0
2008-09-05 09:15:00,0.7138,0.71454,0.71348,0.71441,136400000.0
2008-09-05 09:20:00,0.71442,0.71446,0.7134,0.71354,94400000.0
2008-09-05 09:25:00,0.71353,0.71463,0.71342,0.71457,132200000.0
2008-09-05 09:30:00,0.71469,0.71502,0.71394,0.71422,128400000.0
2008-09-05 09:35:00,0.71407,0.71465,0.71407,0.71439,282600000.0
2008-09-05 09:40:00,0.71443,0.71444,0.71384,0.71433,296400000.0
2008-09-05 09:45:00,0.71414,0.71484,0.7138,0.71484,102400000.0
2008-09-05 09:50:00,0.71491,0.71571,0.71412,0.71412,327800000.0
2008-09-05 09:55:00,0.71408,0.71452,0.71276,0.71378,251600000.0
2008-09-05 10:00:00,0.71399,0.71449,0.71399,0.71426,286800000.0
2008-09-05 10:05:00,0.71419,0.71493,0.71348,0.71348,202000000.0
2008-09-05 10:10:00,0.71361,0.71394,0.71256,0.71277,265800000.0
2008-09-05 10:15:00,0.71309,0.71315,0.71174,0.71239,174400000.0
2008-09-05 10:20:00,0.7125,0.71254,0.71067,0.71077,271800000.0
2008-09-05 10:25:00,0.71064,0.71121,0.71064,0.71121,275000000.0
2008-09-05 10:30:00,0.71127,0.71235,0.71127,0.71235,169600000.0
2008-09-05 10:35:00,0.71199,0.71199,0.7113,0.71175,93800000.0
2008-09-05 10:40:00,0.71176,0.71317,0.71133,0.71299,169600000.0
2008-09-05 10:45:00,0.71303,0.71332,0.7126,0.71304,179200000.0
2008-09-05 10:50:00,0.71316,0.71325,0.71215,0.71291,219400000.0
2008-09-05 10:55:00,0.71298,0.71329,0.71184,0.71188,304400000.0
2008-09-05 11:00:00,0.71203,0.7125,0.7118,0.71188,251000000.0
2008-09-05 11:05:00,0.71195,0.71251,0.7119,0.71245,197800000.0
2008-09-05 11:10:00,0.71219,0.71219,0.71144,0.71144,305600000.0
2008-09-05 11:15:00,0.71156,0.71171,0.71108,0.71139,228800000.0
2008-09-05 11:20:00,0.71115,0.71135,0.71069,0.71089,304400000.0
2008-09-05 11:25:00,0.71105,0.71122,0.71048,0.71048,248600000.0
2008-09-05 11:30:00,0.71049,0.7115,0.71049,0.71137,130000000.0
2008-09-05 11:35:00,0.71123,0.71123,0.71098,0.71103,193400000.0
2008-09-05 11:40:00,0.711,0.711,0.71034,0.71048,168000000.0
2008-09-05 11:45:00,0.71053,0.71059,0.71026,0.71046,142800000.0
2008-09-05 11:50:00,0.71056,0.71072,0.71039,0.71039,189200000.0
2008-09-05 11:55:00,0.71041,0.71082,0.71019,0.71082,214400000.0
2008-09-05 12:00:00,0.71079,0.71079,0.71033,0.71047,134800000.0
2008-09-05 12:05:00,0.71026,0.71028,0.70841,0.70846,129000000.0
2008-09-05 12:10:00,0.70858,0.71107,0.70858,0.71039,138400000.0
2008-09-05 12:15:00,0.71068,0.71068,0.70984,0.71049,184400000.0
2008-09-05 12:20:00,0.71039,0.71106,0.71006,0.71104,200000000.0
2008-09-05 12:25:00,0.71124,0.71136,0.70994,0.71017,252400000.0
2008-09-05 12:30:00,0.71075,0.71175,0.70972,0.71098,181200000.0
2008-09-05 12:35:00,0.71115,0.71115,0.71002,0.71004,152200000.0
2008-09-05 12:40:00,0.70972,0.70972,0.70904,0.70935,88000000.0
2008-09-05 12:45:00,0.70944,0.71128,0.70944,0.71096,198400000.0
2008-09-05 12:50:00,0.71094,0.71094,0.70865,0.70881,141800000.0
2008-09-05 12:55:00,0.7089,0.70897,0.70675,0.70709,109600000.0
2008-09-05 13:00:00,0.70641,0.70822,0.70641,0.70748,88000000.0
2008-09-05 13:05:00,0.70758,0.70845,0.70744,0.70814,124600000.0
2008-09-05 13:10:00,0.70799,0.70871,0.7078,0.70854,105600000.0
2008-09-05 13:15:00,0.70841,0.70846,0.70687,0.70687,181200000.0
2008-09-05 13:20:00,0.70695,0.70806,0.70683,0.70802,144600000.0
2008-09-05 13:25:00,0.70788,0.70859,0.70772,0.70843,143800000.0
2008-09-05 13:30:00,0.7083,0.70834,0.70754,0.70754,206800000.0
2008-09-05 13:35:00,0.7075,0.70806,0.70727,0.70733,126800000.0
2008-09-05 13:40:00,0.70733,0.70818,0.70733,0.70752,83200000.0
2008-09-05 13:45:00,0.70767,0.70815,0.70753,0.70803,102400000.0
2008-09-05 13:50:00,0.70795,0.708,0.70729,0.70736,93200000.0
2008-09-05 13:55:00,0.7073,0.70828,0.70729,0.70741,139200000.0
2008-09-05 14:00:00,0.70742,0.70782,0.70712,0.70782,70400000.0
2008-09-05 14:05:00,0.70791,0.70838,0.70752,0.70785,113600000.0
2008-09-05 14:10:00,0.70783,0.70787,0.70729,0.70786,137000000.0
2008-09-05 14:15:00,0.7079,0.70843,0.70789,0.70802,91200000.0
2008-09-05 14:20:00,0.70786,0.70846,0.70767,0.70782,70400000.0
2008-09-05 14:25:00,0.70781,0.70887,0.70754,0.70772,72000000.0
2008-09-05 14:30:00,0.70823,0.70838,0.70578,0.70667,64000000.0
2008-09-05 14:35:00,0.70742,0.70761,0.70681,0.70761,62400000.0
2008-09-05 14:40:00,0.70755,0.7081,0.70682,0.70764,78400000.0
2008-09-05 14:45:00,0.70772,0.71093,0.70769,0.70982,58600000.0
2008-09-05 14:50:00,0.70864,0.70864,0.70803,0.70832,72000000.0
2008-09-05 14:55:00,0.70709,0.70822,0.70588,0.70822,60800000.0
2008-09-05 15:00:00,0.70859,0.70861,0.70794,0.70811,70800000.0
2008-09-05 15:05:00,0.70795,0.70836,0.70761,0.70829,69800000.0
2008-09-05 15:10:00,0.7082,0.70853,0.70759,0.70853,67200000.0
2008-09-05 15:15:00,0.70895,0.71048,0.70895,0.70969,72400000.0
2008-09-05 15:20:00,0.70978,0.70991,0.70827,0.70851,68800000.0
2008-09-05 15:25:00,0.70866,0.70907,0.70756,0.70774,62400000.0
2008-09-05 15:30:00,0.70776,0.71066,0.70776,0.71032,61800000.0
2008-09-05 15:35:00,0.71,0.71062,0.70954,0.71049,72000000.0
2008-09-05 15:40:00,0.71039,0.71039,0.70931,0.71001,81600000.0
2008-09-05 15:45:00,0.71011,0.71041,0.70984,0.71009,76800000.0
2008-09-05 15:50:00,0.71059,0.71097,0.71048,0.71048,65600000.0
2008-09-05 15:55:00,0.71038,0.7108,0.70936,0.71037,67600000.0
2008-09-05 16:00:00,0.71068,0.71221,0.71062,0.71127,59600000.0
2008-09-05 16:05:00,0.71125,0.71136,0.70998,0.71106,70400000.0
2008-09-05 16:10:00,0.71094,0.71094,0.70814,0.70847,67200000.0
2008-09-05 16:15:00,0.70855,0.71009,0.70855,0.70995,72000000.0
2008-09-05 16:20:00,0.70973,0.70986,0.70945,0.70957,68000000.0
2008-09-05 16:25:00,0.70975,0.70991,0.70882,0.70896,70800000.0
2008-09-05 16:30:00,0.70913,0.70913,0.70849,0.70871,60800000.0
2008-09-05 16:35:00,0.70871,0.71003,0.70851,0.70981,64000000.0
2008-09-05 16:40:00,0.70996,0.71022,0.70956,0.71005,66400000.0
2008-09-05 16:45:00,0.70992,0.71027,0.70936,0.70936,72000000.0
2008-09-05 16:50:00,0.70919,0.7093,0.70803,0.70859,63400000.0
2008-09-05 16:55:00,0.70884,0.70884,0.70698,0.70698,66600000.0
2008-09-05 17:00:00,0.7065,0.70706,0.70627,0.70628,71200000.0
2008-09-05 17:05:00,0.70638,0.70682,0.7061,0.70681,60800000.0
2008-09-05 17:10:00,0.70671,0.70683,0.70618,0.70655,68800000.0
2008-09-05 17:15:00,0.7063,0.7063,0.70577,0.70577,73600000.0
2008-09-05 17:20:00,0.70591,0.70618,0.70576,0.70618,62400000.0
2008-09-05 17:25:00,0.70601,0.70642,0.70571,0.70626,68000000.0
2008-09-05 17:30:00,0.70615,0.70709,0.70612,0.70648,65600000.0
2008-09-05 17:35:00,0.70615,0.70692,0.7061,0.70677,67600000.0
2008-09-05 17:40:00,0.70667,0.70723,0.70635,0.70711,68800000.0
2008-09-05 17:45:00,0.70731,0.70736,0.70672,0.70722,68800000.0
2008-09-05 17:50:00,0.70685,0.70806,0.70685,0.70782,75200000.0
2008-09-05 17:55:00,0.70777,0.70837,0.70767,0.7081,72000000.0
2008-09-05 18:00:00,0.70791,0.70844,0.70739,0.70844,67200000.0
2008-09-05 18:05:00,0.7084,0.70861,0.70822,0.70839,59600000.0
2008-09-05 18:10:00,0.7083,0.70848,0.70776,0.70832,66600000.0
2008-09-05 18:15:00,0.7083,0.7083,0.70745,0.70747,75200000.0
2008-09-05 18:20:00,0.70756,0.70818,0.70733,0.70804,62800000.0
2008-09-05 18:25:00,0.70798,0.70798,0.70739,0.70741,65000000.0
2008-09-05 18:30:00,0.70736,0.70754,0.70712,0.70747,65600000.0
2008-09-05 18:35:00,0.70758,0.70762,0.70695,0.70698,60800000.0
2008-09-05 18:40:00,0.70681,0.70731,0.70681,0.70722,68800000.0
2008-09-05 18:45:00,0.7072,0.70771,0.70687,0.70707,59600000.0
2008-09-05 18:50:00,0.70731,0.7078,0.70727,0.70774,73600000.0
2008-09-05 18:55:00,0.70765,0.70979,0.70758,0.70919,70400000.0
2008-09-05 19:00:00,0.70928,0.70957,0.70848,0.70957,70800000.0
2008-09-05 19:05:00,0.70979,0.71063,0.70977,0.71055,59200000.0
2008-09-05 19:10:00,0.71049,0.71051,0.70997,0.70997,70400000.0
2008-09-05 19:15:00,0.71005,0.71013,0.70932,0.70941,69200000.0
2008-09-05 19:20:00,0.70941,0.70981,0.70916,0.70927,70400000.0
2008-09-05 19:25:00,0.70949,0.70949,0.70894,0.70919,56000000.0
2008-09-05 19:30:00,0.7092,0.70929,0.70906,0.70919,60600000.0
2008-09-05 19:35:00,0.70921,0.70923,0.70794,0.70912,76800000.0
2008-09-05 19:40:00,0.70904,0.70943,0.70899,0.70941,77800000.0
2008-09-05 19:45:00,0.70953,0.71018,0.70949,0.70986,62800000.0
2008-09-05 19:50:00,0.70983,0.70996,0.70932,0.7098,67200000.0
2008-09-05 19:55:00,0.71004,0.71034,0.70993,0.71015,70400000.0
2008-09-05 20:00:00,0.71013,0.71013,0.70975,0.71003,62400000.0
2008-09-05 20:05:00,0.71022,0.71032,0.70964,0.70979,62400000.0
2008-09-05 20:10:00,0.70971,0.70981,0.70955,0.70981,51200000.0
2008-09-05 20:15:00,0.70931,0.71004,0.70931,0.71,67600000.0
2008-09-05 20:20:00,0.71017,0.71017,0.70944,0.70944,59200000.0
2008-09-05 20:25:00,0.70938,0.70985,0.70912,0.70939,68800000.0
2008-09-05 20:30:00,0.70965,0.70998,0.70955,0.70998,61200000.0
2008-09-05 20:35:00,0.71001,0.71001,0.70898,0.70942,62400000.0
2008-09-05 20:40:00,0.70939,0.70965,0.70924,0.70929,61800000.0
2008-09-05 20:45:00,0.70936,0.70977,0.70923,0.70931,68200000.0
2008-09-05 20:50:00,0.70974,0.7098,0.70951,0.70962,65600000.0
2008-09-05 20:55:00,0.70963,0.70976,0.70934,0.70937,54400000.0
2008-09-05 21:00:00,0.7093,0.7093,0.7087,0.70917,73000000.0
2008-09-05 21:05:00,0.70905,0.70921,0.70852,0.70914,67200000.0
2008-09-05 21:10:00,0.70918,0.70932,0.70895,0.70932,59200000.0
2008-09-05 21:15:00,0.70939,0.70942,0.70923,0.70926,61800000.0
2008-09-05 21:20:00,0.70912,0.70954,0.70903,0.70919,65600000.0
2008-09-05 21:25:00,0.7091,0.70983,0.70802,0.70952,61200000.0
2008-09-05 21:30:00,0.70929,0.70945,0.70822,0.70913,54200000.0
2008-09-05 21:35:00,0.70931,0.7094,0.7086,0.70897,70400000.0
2008-09-05 21:40:00,0.70887,0.70887,0.70779,0.70848,61200000.0
2008-09-05 21:45:00,0.70845,0.70845,0.70777,0.70801,61200000.0
2008-09-05 21:50:00,0.70805,0.70844,0.70805,0.70844,60800000.0
2008-09-05 21:55:00,0.70852,0.7089,0.70836,0.7089,59600000.0
2008-09-05 22:00:00,0.70894,0.70916,0.70891,0.70912,56400000.0
2008-09-05 22:05:00,0.70914,0.70953,0.70906,0.70921,52800000.0
2008-09-05 22:10:00,0.7091,0.70938,0.70894,0.70925,56000000.0
2008-09-05 22:15:00,0.70921,0.70922,0.7087,0.70876,59200000.0
2008-09-05 22:20:00,0.70877,0.70888,0.70834,0.70888,64000000.0
2008-09-05 22:25:00,0.70883,0.70898,0.70872,0.70893,72400000.0
2008-09-05 22:30:00,0.70898,0.70915,0.70883,0.70883,73600000.0
2008-09-05 22:35:00,0.70899,0.70932,0.70871,0.70932,62400000.0
2008-09-05 22:40:00,0.70983,0.71079,0.70958,0.70974,59200000.0
2008-09-05 22:45:00,0.71001,0.71044,0.70878,0.70968,65600000.0
2008-09-05 22:50:00,0.71016,0.71037,0.70988,0.71034,62800000.0
2008-09-05 22:55:00,0.71043,0.71075,0.70934,0.70934,68800000.0
2008-09-07 23:00:00,0.71535,0.71602,0.71064,0.71548,43000000.0
2008-09-07 23:05:00,0.71621,0.71808,0.71621,0.71808,64000000.0
2008-09-07 23:10:00,0.7179,0.71821,0.71699,0.71742,59600000.0
2008-09-07 23:15:00,0.71716,0.71741,0.71698,0.71724,53800000.0
2008-09-07 23:20:00,0.71727,0.71793,0.71649,0.71783,65600000.0
2008-09-07 23:25:00,0.71786,0.72079,0.71777,0.72061,68800000.0
2008-09-07 23:30:00,0.72086,0.72183,0.72035,0.72155,65600000.0
2008-09-07 23:35:00,0.72165,0.72172,0.72077,0.72116,59200000.0
2008-09-07 23:40:00,0.72159,0.72183,0.72122,0.72174,70400000.0
2008-09-07 23:45:00,0.72207,0.72277,0.722,0.72247,51200000.0
2008-09-07 23:50:00,0.72201,0.72237,0.72071,0.72107,62800000.0
2008-09-07 23:55:00,0.72165,0.72174,0.72003,0.72019,68800000.0
2008-09-08 00:00:00,0.72039,0.72063,0.72001,0.72018,60800000.0
2008-09-08 00:05:00,0.72018,0.72018,0.71824,0.71824,64000000.0
2008-09-08 00:10:00,0.71836,0.71886,0.71685,0.71751,60800000.0
2008-09-08 00:15:00,0.71722,0.71889,0.71597,0.71889,57600000.0
2008-09-08 00:20:00,0.71917,0.71958,0.71735,0.71735,57600000.0
2008-09-08 00:25:00,0.71715,0.71747,0.71627,0.71719,69200000.0
2008-09-08 00:30:00,0.71708,0.71743,0.71583,0.71583,64000000.0
2008-09-08 00:35:00,0.71556,0.71744,0.71546,0.71737,54400000.0
2008-09-08 00:40:00,0.71737,0.71785,0.71682,0.71704,66000000.0
2008-09-08 00:45:00,0.71709,0.71831,0.71709,0.718,67200000.0
2008-09-08 00:50:00,0.71789,0.71871,0.71789,0.71833,69200000.0
2008-09-08 00:55:00,0.71842,0.71906,0.71842,0.71905,58600000.0
2008-09-08 01:00:00,0.71862,0.71932,0.7183,0.71879,64000000.0
2008-09-08 01:05:00,0.71896,0.71896,0.71834,0.71839,61800000.0
2008-09-08 01:10:00,0.71843,0.71857,0.71805,0.71836,58600000.0
2008-09-08 01:15:00,0.7184,0.71932,0.71837,0.71909,51200000.0
2008-09-08 01:20:00,0.71909,0.71909,0.71849,0.71849,52800000.0
2008-09-08 01:25:00,0.71854,0.71891,0.71823,0.71847,52800000.0
2008-09-08 01:30:00,0.71852,0.71853,0.71756,0.71769,60800000.0
2008-09-08 01:35:00,0.7177,0.71815,0.71707,0.71801,68200000.0
2008-09-08 01:40:00,0.71792,0.71798,0.71755,0.71769,51200000.0
2008-09-08 01:45:00,0.71773,0.71778,0.71733,0.71764,59200000.0
2008-09-08 01:50:00,0.71759,0.71868,0.71759,0.71868,57600000.0
2008-09-08 01:55:00,0.71873,0.71879,0.71602,0.71602,68800000.0
2008-09-08 02:00:00,0.71562,0.71651,0.71562,0.7165,75200000.0
2008-09-08 02:05:00,0.71646,0.71709,0.71615,0.71686,64400000.0
2008-09-08 02:10:00,0.71672,0.71688,0.71612,0.7168,63400000.0
2008-09-08 02:15:00,0.71697,0.71751,0.71662,0.71715,51200000.0
2008-09-08 02:20:00,0.71693,0.71829,0.71693,0.71827,60000000.0
2008-09-08 02:25:00,0.71844,0.72034,0.71826,0.72023,58000000.0
2008-09-08 02:30:00,0.72031,0.72043,0.71968,0.72023,49600000.0
2008-09-08 02:35:00,0.72016,0.72016,0.71945,0.71979,65600000.0
2008-09-08 02:40:00,0.71991,0.72011,0.7188,0.71901,62400000.0
2008-09-08 02:45:00,0.71878,0.7194,0.71823,0.71892,62400000.0
2008-09-08 02:50:00,0.71875,0.71893,0.71845,0.71845,60800000.0
2008-09-08 02:55:00,0.71851,0.71853,0.71742,0.71742,62400000.0
2008-09-08 03:00:00,0.71683,0.7173,0.71659,0.71713,59200000.0
2008-09-08 03:05:00,0.71703,0.71703,0.71526,0.71558,57600000.0
2008-09-08 03:10:00,0.71566,0.71682,0.71566,0.71644,72400000.0
2008-09-08 03:15:00,0.71635,0.71706,0.71612,0.71705,60800000.0
2008-09-08 03:20:00,0.71685,0.71734,0.71626,0.71711,73000000.0
2008-09-08 03:25:00,0.7171,0.71724,0.71677,0.7168,67200000.0
2008-09-08 03:30:00,0.717,0.719,0.717,0.719,56800000.0
2008-09-08 03:35:00,0.719,0.71908,0.71865,0.71906,55400000.0
2008-09-08 03:40:00,0.71907,0.71972,0.71907,0.71962,54400000.0
2008-09-08 03:45:00,0.71958,0.71965,0.71919,0.71929,67200000.0
2008-09-08 03:50:00,0.71923,0.71935,0.71894,0.71902,68000000.0
2008-09-08 03:55:00,0.7192,0.71965,0.71906,0.71955,64000000.0
2008-09-08 04:00:00,0.71942,0.71942,0.71815,0.71828,61200000.0
2008-09-08 04:05:00,0.71818,0.71882,0.71804,0.71882,70800000.0
2008-09-08 04:10:00,0.71869,0.71891,0.71812,0.71833,49600000.0
2008-09-08 04:15:00,0.71893,0.719,0.71804,0.719,65600000.0
2008-09-08 04:20:00,0.71917,0.71945,0.71864,0.71864,60800000.0
2008-09-08 04:25:00,0.71863,0.7195,0.71855,0.71899,83200000.0
2008-09-08 04:30:00,0.719,0.71975,0.719,0.71938,57000000.0
2008-09-08 04:35:00,0.71941,0.7199,0.71936,0.71986,73600000.0
2008-09-08 04:40:00,0.71981,0.71987,0.71942,0.7196,58000000.0
2008-09-08 04:45:00,0.71957,0.71971,0.71947,0.71956,59200000.0
2008-09-08 04:50:00,0.71964,0.71972,0.71933,0.71936,56000000.0
2008-09-08 04:55:00,0.71931,0.72026,0.71905,0.71919,67200000.0
2008-09-08 05:00:00,0.7191,0.71944,0.71878,0.71936,57600000.0
2008-09-08 05:05:00,0.7194,0.71958,0.71878,0.71895,51600000.0
2008-09-08 05:10:00,0.71901,0.71992,0.71894,0.71992,64000000.0
2008-09-08 05:15:00,0.71983,0.72006,0.71972,0.72006,68800000.0
2008-09-08 05:20:00,0.7201,0.72025,0.71989,0.72002,54400000.0
2008-09-08 05:25:00,0.71986,0.71997,0.71975,0.71997,64000000.0
2008-09-08 05:30:00,0.72,0.7203,0.71983,0.72013,77200000.0
2008-09-08 05:35:00,0.72008,0.72081,0.72,0.72081,57000000.0
2008-09-08 05:40:00,0.72076,0.72107,0.72054,0.72089,66000000.0
2008-09-08 05:45:00,0.72089,0.72138,0.71983,0.72077,78800000.0
2008-09-08 05:50:00,0.72077,0.72081,0.71998,0.7201,60800000.0
2008-09-08 05:55:00,0.7201,0.72014,0.71992,0.72,39400000.0
2008-09-08 06:00:00,0.72008,0.72012,0.71894,0.71996,68800000.0
2008-09-08 06:05:00,0.72011,0.72042,0.71929,0.72042,64000000.0
2008-09-08 06:10:00,0.72018,0.72047,0.7201,0.7201,59200000.0
2008-09-08 06:15:00,0.72018,0.7203,0.71997,0.72009,68800000.0
2008-09-08 06:20:00,0.72004,0.72061,0.71905,0.71946,68800000.0
2008-09-08 06:25:00,0.71938,0.7198,0.71924,0.7198,54400000.0
2008-09-08 06:30:00,0.71993,0.72022,0.71968,0.71988,62400000.0
2008-09-08 06:35:00,0.71982,0.72022,0.71894,0.71998,62400000.0
2008-09-08 06:40:00,0.7201,0.72029,0.71988,0.72027,62200000.0
2008-09-08 06:45:00,0.7202,0.72094,0.72018,0.72092,75600000.0
2008-09-08 06:50:00,0.7209,0.7209,0.7205,0.72078,65600000.0
2008-09-08 06:55:00,0.72074,0.72084,0.7202,0.72084,77200000.0
2008-09-08 07:00:00,0.72076,0.72076,0.72,0.72,73600000.0
2008-09-08 07:05:00,0.72011,0.72053,0.71996,0.72047,58000000.0
2008-09-08 07:10:00,0.72054,0.7206,0.72035,0.7206,62400000.0
2008-09-08 07:15:00,0.72067,0.72073,0.72011,0.72063,37800000.0
2008-09-08 07:20:00,0.72052,0.72089,0.7204,0.72082,51200000.0
2008-09-08 07:25:00,0.72092,0.72114,0.72079,0.72111,65600000.0
2008-09-08 07:30:00,0.72057,0.72117,0.72057,0.72108,70400000.0
2008-09-08 07:35:00,0.72105,0.7212,0.72011,0.7212,70400000.0
2008-09-08 07:40:00,0.7212,0.7212,0.72047,0.72093,59200000.0
2008-09-08 07:45:00,0.7209,0.72148,0.72079,0.72099,61200000.0
2008-09-08 07:50:00,0.72095,0.72139,0.72056,0.72106,57600000.0
2008-09-08 07:55:00,0.72115,0.72142,0.72085,0.72114,57600000.0
2008-09-08 08:00:00,0.72115,0.72163,0.72073,0.72163,62400000.0
2008-09-08 08:05:00,0.72159,0.72176,0.72071,0.72093,68800000.0
2008-09-08 08:10:00,0.72093,0.72124,0.72079,0.72114,60800000.0
2008-09-08 08:15:00,0.72148,0.72148,0.72016,0.72016,58600000.0
2008-09-08 08:20:00,0.72111,0.72171,0.72087,0.72167,65600000.0
2008-09-08 08:25:00,0.72159,0.72232,0.72157,0.72224,60800000.0
2008-09-08 08:30:00,0.72222,0.72279,0.72216,0.72235,72000000.0
2008-09-08 08:35:00,0.72227,0.72282,0.72214,0.72273,102400000.0
2008-09-08 08:40:00,0.72289,0.72289,0.72154,0.72154,70800000.0
2008-09-08 08:45:00,0.72165,0.72167,0.72112,0.72167,100200000.0
2008-09-08 08:50:00,0.7218,0.72218,0.72132,0.72157,170800000.0
2008-09-08 08:55:00,0.72139,0.72142,0.71926,0.72025,85200000.0
2008-09-08 09:00:00,0.72103,0.72238,0.72103,0.72226,126400000.0
2008-09-08 09:05:00,0.72239,0.72253,0.72209,0.72231,118400000.0
2008-09-08 09:10:00,0.72233,0.7224,0.72142,0.72168,120000000.0
2008-09-08 09:15:00,0.72167,0.72183,0.7213,0.7214,136000000.0
2008-09-08 09:20:00,0.7214,0.72163,0.72083,0.72083,94400000.0
2008-09-08 09:25:00,0.72058,0.72191,0.72038,0.72191,132800000.0
2008-09-08 09:30:00,0.72187,0.7219,0.72146,0.72167,127400000.0
2008-09-08 09:35:00,0.72154,0.72165,0.72137,0.72148,283200000.0
2008-09-08 09:40:00,0.7213,0.72156,0.72113,0.72125,298000000.0
2008-09-08 09:45:00,0.72109,0.72158,0.72073,0.72073,102400000.0
2008-09-08 09:50:00,0.72067,0.72071,0.71818,0.71903,327200000.0
2008-09-08 09:55:00,0.71908,0.7195,0.71883,0.7195,254000000.0
2008-09-08 10:00:00,0.71951,0.72022,0.71912,0.71993,286000000.0
2008-09-08 10:05:00,0.7201,0.72095,0.71958,0.71973,201400000.0
2008-09-08 10:10:00,0.71961,0.72006,0.71874,0.71896,266000000.0
2008-09-08 10:15:00,0.71857,0.71966,0.71831,0.7195,174400000.0
2008-09-08 10:20:00,0.71934,0.71964,0.71878,0.71959,272400000.0
2008-09-08 10:25:00,0.71973,0.72067,0.71969,0.72067,275400000.0
2008-09-08 10:30:00,0.72071,0.72091,0.71998,0.72001,169600000.0
2008-09-08 10:35:00,0.72033,0.72041,0.71989,0.72034,94800000.0
2008-09-08 10:40:00,0.72032,0.72042,0.72012,0.72021,170000000.0
2008-09-08 10:45:00,0.72035,0.72161,0.72035,0.72135,178000000.0
2008-09-08 10:50:00,0.72138,0.72172,0.72114,0.72114,219600000.0
2008-09-08 10:55:00,0.72099,0.72099,0.71898,0.7193,304800000.0
2008-09-08 11:00:00,0.71935,0.71959,0.71828,0.71828,251200000.0
2008-09-08 11:05:00,0.71773,0.71792,0.71738,0.71757,198400000.0
2008-09-08 11:10:00,0.71765,0.71827,0.71694,0.71695,306800000.0
2008-09-08 11:15:00,0.7172,0.71833,0.7172,0.71825,228400000.0
2008-09-08 11:20:00,0.71828,0.71839,0.71791,0.71804,304400000.0
2008-09-08 11:25:00,0.71811,0.71821,0.71732,0.71732,248000000.0
2008-09-08 11:30:00,0.71731,0.71739,0.71606,0.71673,129600000.0
2008-09-08 11:35:00,0.71665,0.71688,0.7157,0.71586,194000000.0
2008-09-08 11:40:00,0.71586,0.71604,0.71496,0.71542,169200000.0
2008-09-08 11:45:00,0.71559,0.71585,0.71544,0.71556,142800000.0
2008-09-08 11:50:00,0.71568,0.71581,0.71543,0.71543,188800000.0
2008-09-08 11:55:00,0.71548,0.71553,0.71494,0.71495,162000000.0
2008-09-08 12:00:00,0.71488,0.71541,0.71483,0.71525,134400000.0
2008-09-08 12:05:00,0.71539,0.71579,0.71517,0.7153,130000000.0
2008-09-08 12:10:00,0.71534,0.71534,0.71372,0.71391,137000000.0
2008-09-08 12:15:00,0.71346,0.71501,0.71314,0.71501,184400000.0
2008-09-08 12:20:00,0.7151,0.71623,0.7151,0.71615,200400000.0
2008-09-08 12:25:00,0.71607,0.71607,0.71431,0.71432,253600000.0
2008-09-08 12:30:00,0.7152,0.71539,0.71421,0.71496,177600000.0
2008-09-08 12:35:00,0.71474,0.71485,0.71304,0.71347,152800000.0
2008-09-08 12:40:00,0.71374,0.71467,0.71369,0.71467,86800000.0
2008-09-08 12:45:00,0.71458,0.71527,0.71458,0.71499,198400000.0
2008-09-08 12:50:00,0.71507,0.71536,0.71493,0.71505,141800000.0
2008-09-08 12:55:00,0.71522,0.71587,0.71519,0.71532,110000000.0
2008-09-08 13:00:00,0.7154,0.71617,0.71535,0.71551,88000000.0
2008-09-08 13:05:00,0.71525,0.71542,0.71506,0.71511,124800000.0
2008-09-08 13:10:00,0.7151,0.71533,0.71441,0.71533,105600000.0
2008-09-08 13:15:00,0.71545,0.71545,0.71476,0.71507,179600000.0
2008-09-08 13:20:00,0.71515,0.71586,0.71477,0.71574,144200000.0
2008-09-08 13:25:00,0.71574,0.71595,0.71548,0.71569,143400000.0
2008-09-08 13:30:00,0.71559,0.71559,0.71465,0.71488,205200000.0
2008-09-08 13:35:00,0.71462,0.71486,0.7145,0.71463,127400000.0
2008-09-08 13:40:00,0.7146,0.71486,0.71453,0.71457,83200000.0
2008-09-08 13:45:00,0.71463,0.71517,0.71463,0.71496,102400000.0
2008-09-08 13:50:00,0.71513,0.71633,0.71513,0.71601,92800000.0
2008-09-08 13:55:00,0.71602,0.71602,0.71558,0.71584,138400000.0
2008-09-08 14:00:00,0.7157,0.71586,0.71523,0.71538,70400000.0
2008-09-08 14:05:00,0.71551,0.71615,0.71518,0.71535,113400000.0
2008-09-08 14:10:00,0.71532,0.71532,0.71481,0.71518,136400000.0
2008-09-08 14:15:00,0.71521,0.7155,0.71487,0.7153,90600000.0
2008-09-08 14:20:00,0.71533,0.71593,0.71521,0.71521,70400000.0
2008-09-08 14:25:00,0.71497,0.71501,0.71394,0.71473,72000000.0
2008-09-08 14:30:00,0.71476,0.71595,0.71475,0.71595,64000000.0
2008-09-08 14:35:00,0.716,0.71737,0.71596,0.71718,62400000.0
2008-09-08 14:40:00,0.71728,0.71814,0.71728,0.71811,78400000.0
2008-09-08 14:45:00,0.71821,0.71828,0.71733,0.71791,59200000.0
2008-09-08 14:50:00,0.71819,0.71887,0.71812,0.71846,72000000.0
2008-09-08 14:55:00,0.71838,0.71838,0.71768,0.7181,60800000.0
2008-09-08 15:00:00,0.7179,0.71841,0.71734,0.71775,70400000.0
2008-09-08 15:05:00,0.71769,0.71769,0.71717,0.71727,69800000.0
2008-09-08 15:10:00,0.71725,0.7176,0.71725,0.7176,67200000.0
2008-09-08 15:15:00,0.71767,0.71767,0.71699,0.71711,72000000.0
2008-09-08 15:20:00,0.71725,0.71752,0.71672,0.71672,68800000.0
2008-09-08 15:25:00,0.71671,0.71746,0.71671,0.71737,62400000.0
2008-09-08 15:30:00,0.71728,0.71746,0.71607,0.71714,62400000.0
2008-09-08 15:35:00,0.7172,0.71789,0.71644,0.71734,72000000.0
2008-09-08 15:40:00,0.71764,0.71764,0.71671,0.71671,81400000.0
2008-09-08 15:45:00,0.71647,0.71679,0.71584,0.71601,76800000.0
2008-09-08 15:50:00,0.71605,0.71609,0.71474,0.71541,65000000.0
2008-09-08 15:55:00,0.71556,0.71585,0.71406,0.7149,67200000.0
2008-09-08 16:00:00,0.71484,0.71538,0.71469,0.71535,59200000.0
2008-09-08 16:05:00,0.7154,0.71591,0.71435,0.7158,70800000.0
2008-09-08 16:10:00,0.716,0.71602,0.71546,0.71565,66600000.0
2008-09-08 16:15:00,0.71583,0.71672,0.71559,0.71658,72000000.0
2008-09-08 16:20:00,0.71649,0.71661,0.71531,0.71541,67200000.0
2008-09-08 16:25:00,0.71547,0.71579,0.71542,0.71559,69800000.0
2008-09-08 16:30:00,0.71551,0.71651,0.71545,0.71556,61200000.0
2008-09-08 16:35:00,0.71575,0.71587,0.71533,0.71582,64000000.0
2008-09-08 16:40:00,0.71589,0.71668,0.71589,0.71634,66000000.0
2008-09-08 16:45:00,0.71621,0.71682,0.71621,0.71682,72000000.0
2008-09-08 16:50:00,0.71684,0.71743,0.71655,0.71743,64000000.0
2008-09-08 16:55:00,0.7177,0.71772,0.71621,0.71621,67200000.0
2008-09-08 17:00:00,0.71599,0.71687,0.71533,0.71687,70400000.0
2008-09-08 17:05:00,0.71695,0.71896,0.71695,0.71896,61200000.0
2008-09-08 17:10:00,0.71895,0.71895,0.71784,0.71804,68800000.0
2008-09-08 17:15:00,0.71792,0.71853,0.71792,0.718,74000000.0
2008-09-08 17:20:00,0.71808,0.7182,0.71749,0.71749,62400000.0
2008-09-08 17:25:00,0.71763,0.71789,0.71688,0.7171,67600000.0
2008-09-08 17:30:00,0.71722,0.71752,0.71645,0.71655,65600000.0
2008-09-08 17:35:00,0.7168,0.71748,0.7168,0.71748,66600000.0
2008-09-08 17:40:00,0.71747,0.71765,0.71594,0.71615,69600000.0
2008-09-08 17:45:00,0.71613,0.71619,0.7155,0.71602,68800000.0
2008-09-08 17:50:00,0.71602,0.71702,0.71602,0.71697,75200000.0
2008-09-08 17:55:00,0.71685,0.71685,0.71553,0.71553,72000000.0
2008-09-08 18:00:00,0.71534,0.71546,0.71499,0.71533,67600000.0
2008-09-08 18:05:00,0.71525,0.7158,0.71506,0.71554,59600000.0
2008-09-08 18:10:00,0.71576,0.71593,0.71478,0.7148,67200000.0
2008-09-08 18:15:00,0.71493,0.71535,0.71493,0.71516,75200000.0
2008-09-08 18:20:00,0.71516,0.71551,0.71486,0.7152,62400000.0
2008-09-08 18:25:00,0.71532,0.71554,0.71502,0.71522,66000000.0
2008-09-08 18:30:00,0.71521,0.71538,0.71469,0.71505,65600000.0
2008-09-08 18:35:00,0.71573,0.71582,0.71522,0.71549,60800000.0
2008-09-08 18:40:00,0.71511,0.71511,0.71475,0.71479,68800000.0
2008-09-08 18:45:00,0.71481,0.71558,0.7148,0.71555,58000000.0
2008-09-08 18:50:00,0.71558,0.71638,0.71554,0.71638,73600000.0
2008-09-08 18:55:00,0.71626,0.71642,0.71578,0.71642,70400000.0
2008-09-08 19:00:00,0.71622,0.71622,0.7158,0.71603,70400000.0
2008-09-08 19:05:00,0.71603,0.71648,0.71594,0.71594,59200000.0
2008-09-08 19:10:00,0.71575,0.71576,0.71475,0.71475,70400000.0
2008-09-08 19:15:00,0.71479,0.71485,0.71407,0.7143,68800000.0
2008-09-08 19:20:00,0.71427,0.71451,0.71394,0.71394,70400000.0
2008-09-08 19:25:00,0.71369,0.71382,0.7133,0.71379,56000000.0
2008-09-08 19:30:00,0.71388,0.71396,0.7136,0.71381,61200000.0
2008-09-08 19:35:00,0.71384,0.71389,0.71126,0.71229,76800000.0
2008-09-08 19:40:00,0.71219,0.71264,0.71168,0.7121,78800000.0
2008-09-08 19:45:00,0.71213,0.71267,0.7118,0.71209,64000000.0
2008-09-08 19:50:00,0.71204,0.71214,0.71147,0.71156,67200000.0
2008-09-08 19:55:00,0.71189,0.71215,0.71118,0.71118,70400000.0
2008-09-08 20:00:00,0.7111,0.71121,0.71065,0.71113,63200000.0
2008-09-08 20:05:00,0.71125,0.71226,0.71125,0.71208,62400000.0
2008-09-08 20:10:00,0.71238,0.71269,0.71231,0.71248,60800000.0
2008-09-08 20:15:00,0.71263,0.71294,0.71233,0.71286,67600000.0
2008-09-08 20:20:00,0.71273,0.71293,0.71244,0.71293,59200000.0
2008-09-08 20:25:00,0.71285,0.71383,0.71282,0.71347,68800000.0
2008-09-08 20:30:00,0.71355,0.7136,0.71325,0.71356,60800000.0
2008-09-08 20:35:00,0.71353,0.71356,0.71289,0.71341,62800000.0
2008-09-08 20:40:00,0.71343,0.71391,0.71329,0.71389,72400000.0
2008-09-08 20:45:00,0.71373,0.71374,0.71311,0.71326,68800000.0
2008-09-08 20:50:00,0.71319,0.71323,0.71285,0.71304,65000000.0
2008-09-08 20:55:00,0.71261,0.71282,0.71228,0.71282,64000000.0
2008-09-08 21:00:00,0.71299,0.71381,0.71284,0.71381,73600000.0
2008-09-08 21:05:00,0.71368,0.71393,0.71365,0.71388,67200000.0
2008-09-08 21:10:00,0.714,0.71431,0.71363,0.71381,59200000.0
2008-09-08 21:15:00,0.7138,0.71433,0.71372,0.71421,62400000.0
2008-09-08 21:20:00,0.71413,0.71418,0.71337,0.71344,65600000.0
2008-09-08 21:25:00,0.71346,0.7144,0.71247,0.71418,61200000.0
2008-09-08 21:30:00,0.71432,0.71588,0.71432,0.71578,54400000.0
2008-09-08 21:35:00,0.71593,0.71593,0.71493,0.71517,70400000.0
2008-09-08 21:40:00,0.71525,0.71562,0.71424,0.71546,60800000.0
2008-09-08 21:45:00,0.71557,0.71566,0.71501,0.71509,60800000.0
2008-09-08 21:50:00,0.71507,0.7154,0.71491,0.71528,59600000.0
2008-09-08 21:55:00,0.71529,0.71529,0.71465,0.71465,59200000.0
2008-09-08 22:00:00,0.71478,0.7157,0.71441,0.71554,56000000.0
2008-09-08 22:05:00,0.71555,0.71566,0.71515,0.71538,52800000.0
2008-09-08 22:10:00,0.7153,0.71542,0.71508,0.71511,56000000.0
2008-09-08 22:15:00,0.71502,0.71541,0.7149,0.71513,59200000.0
2008-09-08 22:20:00,0.71532,0.71552,0.71522,0.71552,64000000.0
2008-09-08 22:25:00,0.71547,0.71589,0.71536,0.71576,64000000.0
2008-09-08 22:30:00,0.7162,0.71636,0.71537,0.71552,74000000.0
2008-09-08 22:35:00,0.71552,0.71579,0.71531,0.7155,62800000.0
2008-09-08 22:40:00,0.71545,0.71545,0.71439,0.71454,59200000.0
2008-09-08 22:45:00,0.71445,0.71466,0.71425,0.71456,66000000.0
2008-09-08 22:50:00,0.71415,0.7146,0.71403,0.7146,62400000.0
2008-09-08 22:55:00,0.71479,0.71479,0.71438,0.71459,68800000.0
2008-09-08 23:00:00,0.71445,0.71458,0.71419,0.71458,51200000.0
2008-09-08 23:05:00,0.71447,0.71466,0.71294,0.71309,64000000.0
2008-09-08 23:10:00,0.71328,0.71379,0.71322,0.71327,59200000.0
2008-09-08 23:15:00,0.71311,0.71312,0.71248,0.71295,64400000.0
2008-09-08 23:20:00,0.71299,0.71382,0.71219,0.71318,52800000.0
2008-09-08 23:25:00,0.71321,0.71411,0.71315,0.71408,68800000.0
2008-09-08 23:30:00,0.71405,0.7146,0.714,0.71459,59200000.0
2008-09-08 23:35:00,0.71452,0.71463,0.71392,0.71405,46400000.0
2008-09-08 23:40:00,0.71412,0.71416,0.71378,0.71416,70400000.0
2008-09-08 23:45:00,0.71423,0.71423,0.71384,0.71384,40000000.0
2008-09-08 23:50:00,0.71366,0.71366,0.71303,0.71318,41600000.0
2008-09-08 23:55:00,0.71333,0.71344,0.71307,0.71328,76800000.0
2008-09-09 00:00:00,0.7131,0.71335,0.71285,0.71305,57600000.0
2008-09-09 00:05:00,0.71305,0.71305,0.71242,0.71271,63400000.0
2008-09-09 00:10:00,0.71275,0.71305,0.71191,0.71293,48000000.0
2008-09-09 00:15:00,0.71296,0.71316,0.71252,0.71275,40000000.0
2008-09-09 00:20:00,0.71297,0.71345,0.71244,0.7133,57000000.0
2008-09-09 00:25:00,0.71327,0.71371,0.71318,0.71371,68800000.0
2008-09-09 00:30:00,0.7137,0.71391,0.71299,0.71345,63400000.0
2008-09-09 00:35:00,0.71346,0.71346,0.71252,0.71257,64000000.0
2008-09-09 00:40:00,0.71266,0.71305,0.71266,0.7129,54400000.0
2008-09-09 00:45:00,0.71282,0.7131,0.71271,0.71302,67200000.0
2008-09-09 00:50:00,0.71313,0.71397,0.71299,0.71397,70400000.0
2008-09-09 00:55:00,0.71406,0.71448,0.71395,0.71448,59200000.0
2008-09-09 01:00:00,0.71457,0.71471,0.71388,0.71388,64000000.0
2008-09-09 01:05:00,0.71389,0.71416,0.71363,0.71412,62400000.0
2008-09-09 01:10:00,0.71412,0.71416,0.71382,0.71395,59200000.0
2008-09-09 01:15:00,0.71397,0.71404,0.71385,0.71394,51600000.0
2008-09-09 01:20:00,0.71422,0.71439,0.71383,0.71417,49600000.0
2008-09-09 01:25:00,0.71417,0.71433,0.71373,0.71377,53000000.0
2008-09-09 01:30:00,0.71377,0.71387,0.71339,0.71356,56000000.0
2008-09-09 01:35:00,0.71314,0.71399,0.71281,0.71362,72000000.0
2008-09-09 01:40:00,0.71359,0.71396,0.71353,0.71362,45200000.0
2008-09-09 01:45:00,0.71358,0.71421,0.71358,0.71394,59200000.0
2008-09-09 01:50:00,0.71395,0.71441,0.71394,0.71418,57600000.0
2008-09-09 01:55:00,0.71411,0.71418,0.71373,0.71402,68800000.0
2008-09-09 02:00:00,0.71416,0.71435,0.71381,0.71428,74600000.0
2008-09-09 02:05:00,0.71395,0.71425,0.71367,0.71409,56000000.0
2008-09-09 02:10:00,0.71368,0.71386,0.71353,0.71386,52800000.0
2008-09-09 02:15:00,0.71383,0.71436,0.71383,0.71414,51200000.0
2008-09-09 02:20:00,0.71373,0.71405,0.71345,0.71384,59200000.0
2008-09-09 02:25:00,0.71376,0.71382,0.71283,0.71285,61800000.0
2008-09-09 02:30:00,0.71288,0.71335,0.7128,0.71329,50600000.0
2008-09-09 02:35:00,0.71328,0.71378,0.71314,0.71369,65600000.0
2008-09-09 02:40:00,0.71375,0.71385,0.71361,0.71361,45200000.0
2008-09-09 02:45:00,0.71353,0.71364,0.71213,0.71294,62400000.0
2008-09-09 02:50:00,0.71291,0.71319,0.71208,0.71214,60800000.0
2008-09-09 02:55:00,0.71148,0.71149,0.71025,0.7111,62400000.0
2008-09-09 03:00:00,0.71131,0.7114,0.71054,0.71133,58600000.0
2008-09-09 03:05:00,0.71107,0.71165,0.71094,0.71144,58400000.0
2008-09-09 03:10:00,0.71131,0.71131,0.71022,0.71053,71800000.0
2008-09-09 03:15:00,0.71077,0.71097,0.71022,0.71097,60200000.0
2008-09-09 03:20:00,0.71064,0.71104,0.70975,0.71021,73000000.0
2008-09-09 03:25:00,0.71002,0.71002,0.7093,0.70954,63400000.0
2008-09-09 03:30:00,0.70913,0.7112,0.70863,0.71065,56000000.0
2008-09-09 03:35:00,0.71019,0.71058,0.7088,0.70929,57600000.0
2008-09-09 03:40:00,0.7095,0.70973,0.70892,0.70945,63400000.0
2008-09-09 03:45:00,0.70947,0.70956,0.70796,0.70829,67200000.0
2008-09-09 03:50:00,0.70817,0.70888,0.70794,0.70888,67200000.0
2008-09-09 03:55:00,0.70884,0.70888,0.70807,0.70866,64000000.0
2008-09-09 04:00:00,0.70869,0.70877,0.7084,0.70871,56000000.0
2008-09-09 04:05:00,0.70868,0.70923,0.70849,0.70879,68400000.0
2008-09-09 04:10:00,0.70887,0.70912,0.70876,0.70912,52600000.0
2008-09-09 04:15:00,0.70903,0.70927,0.70886,0.70919,65600000.0
2008-09-09 04:20:00,0.70917,0.70952,0.70877,0.70938,61200000.0
2008-09-09 04:25:00,0.70908,0.70918,0.70866,0.70887,81000000.0
2008-09-09 04:30:00,0.70894,0.70898,0.70792,0.70812,57600000.0
2008-09-09 04:35:00,0.70818,0.70825,0.70709,0.70722,74000000.0
2008-09-09 04:40:00,0.70717,0.70789,0.70704,0.70729,58000000.0
2008-09-09 04:45:00,0.70729,0.70729,0.70545,0.70545,75400000.0
2008-09-09 04:50:00,0.70558,0.70649,0.7055,0.70636,65000000.0
2008-09-09 04:55:00,0.7064,0.70663,0.7058,0.70604,67200000.0
2008-09-09 05:00:00,0.70615,0.70694,0.70601,0.70629,57600000.0
2008-09-09 05:05:00,0.70622,0.70716,0.70622,0.70646,62400000.0
2008-09-09 05:10:00,0.70673,0.70741,0.70673,0.70739,64000000.0
2008-09-09 05:15:00,0.70763,0.70797,0.70678,0.70691,68800000.0
2008-09-09 05:20:00,0.707,0.70892,0.70688,0.70892,54800000.0
2008-09-09 05:25:00,0.70909,0.7093,0.70835,0.70883,62800000.0
2008-09-09 05:30:00,0.70877,0.70906,0.70817,0.70906,76800000.0
2008-09-09 05:35:00,0.70925,0.70934,0.70791,0.70791,58400000.0
2008-09-09 05:40:00,0.70732,0.70783,0.70651,0.7077,65600000.0
2008-09-09 05:45:00,0.70782,0.70809,0.70598,0.70707,78800000.0
2008-09-09 05:50:00,0.70728,0.70764,0.70714,0.70755,60800000.0
2008-09-09 05:55:00,0.7076,0.7076,0.70645,0.70754,77200000.0
2008-09-09 06:00:00,0.70768,0.70804,0.70675,0.70675,69600000.0
2008-09-09 06:05:00,0.70653,0.70714,0.70552,0.7066,64000000.0
2008-09-09 06:10:00,0.70712,0.70718,0.70619,0.70619,59000000.0
2008-09-09 06:15:00,0.70624,0.70663,0.70609,0.7063,68800000.0
2008-09-09 06:20:00,0.70614,0.70744,0.7061,0.70722,62400000.0
2008-09-09 06:25:00,0.70707,0.70707,0.70596,0.70596,59200000.0
2008-09-09 06:30:00,0.70604,0.70673,0.70604,0.70673,62800000.0
2008-09-09 06:35:00,0.70688,0.70708,0.70583,0.70689,62400000.0
2008-09-09 06:40:00,0.70716,0.70771,0.70688,0.70771,62400000.0
2008-09-09 06:45:00,0.70767,0.70786,0.70742,0.70753,75600000.0
2008-09-09 06:50:00,0.70744,0.70744,0.70694,0.70718,65600000.0
2008-09-09 06:55:00,0.70719,0.7073,0.70643,0.70643,78400000.0
2008-09-09 07:00:00,0.70645,0.70684,0.70598,0.706,73600000.0
2008-09-09 07:05:00,0.70603,0.70659,0.70586,0.70659,57000000.0
2008-09-09 07:10:00,0.70665,0.70673,0.7064,0.70644,68800000.0
2008-09-09 07:15:00,0.70648,0.70701,0.70646,0.70646,46400000.0
2008-09-09 07:20:00,0.7062,0.7062,0.70562,0.70593,53800000.0
2008-09-09 07:25:00,0.706,0.70682,0.706,0.70631,65600000.0
2008-09-09 07:30:00,0.7061,0.70636,0.70593,0.70593,70800000.0
2008-09-09 07:35:00,0.70608,0.70622,0.70465,0.70577,71200000.0
2008-09-09 07:40:00,0.7059,0.70619,0.70539,0.70619,59200000.0
2008-09-09 07:45:00,0.70623,0.70637,0.70602,0.70635,62400000.0
2008-09-09 07:50:00,0.70646,0.70689,0.70627,0.70685,56400000.0
2008-09-09 07:55:00,0.70687,0.70725,0.70683,0.70718,57600000.0
2008-09-09 08:00:00,0.70717,0.70829,0.70717,0.70812,62400000.0
2008-09-09 08:05:00,0.70841,0.70841,0.70732,0.7076,68800000.0
2008-09-09 08:10:00,0.70762,0.70909,0.70762,0.70909,64000000.0
2008-09-09 08:15:00,0.70907,0.7104,0.70884,0.70906,59000000.0
2008-09-09 08:20:00,0.71015,0.71168,0.71015,0.71168,66000000.0
2008-09-09 08:25:00,0.71192,0.71271,0.71192,0.712,61200000.0
2008-09-09 08:30:00,0.71164,0.71204,0.7109,0.71165,70800000.0
2008-09-09 08:35:00,0.71172,0.71173,0.7114,0.71148,102400000.0
2008-09-09 08:40:00,0.71131,0.71438,0.71095,0.71368,70400000.0
2008-09-09 08:45:00,0.71369,0.7137,0.71299,0.71338,100800000.0
2008-09-09 08:50:00,0.71354,0.71422,0.71311,0.71417,169200000.0
2008-09-09 08:55:00,0.71416,0.71417,0.71338,0.71338,84800000.0
2008-09-09 09:00:00,0.71384,0.71388,0.71188,0.71221,126400000.0
2008-09-09 09:05:00,0.71186,0.7119,0.71061,0.71061,108800000.0
2008-09-09 09:10:00,0.71042,0.71042,0.70931,0.7097,119400000.0
2008-09-09 09:15:00,0.70974,0.71118,0.70974,0.71114,136000000.0
2008-09-09 09:20:00,0.71112,0.71237,0.71073,0.71228,94400000.0
2008-09-09 09:25:00,0.71222,0.71325,0.71217,0.71286,132200000.0
2008-09-09 09:30:00,0.71262,0.71288,0.71208,0.71228,128000000.0
2008-09-09 09:35:00,0.71198,0.71224,0.71192,0.71213,282600000.0
2008-09-09 09:40:00,0.71207,0.7123,0.71177,0.71211,297800000.0
2008-09-09 09:45:00,0.71212,0.71242,0.71194,0.71194,102200000.0
2008-09-09 09:50:00,0.71182,0.71215,0.71157,0.71157,327000000.0
2008-09-09 09:55:00,0.71157,0.71324,0.71074,0.71324,252600000.0
2008-09-09 10:00:00,0.7132,0.71321,0.7117,0.71196,286000000.0
2008-09-09 10:05:00,0.71202,0.71244,0.7119,0.71205,201000000.0
2008-09-09 10:10:00,0.71208,0.7124,0.71158,0.71208,265000000.0
2008-09-09 10:15:00,0.71197,0.71204,0.7116,0.71188,174200000.0
2008-09-09 10:20:00,0.71194,0.71409,0.71194,0.71396,272400000.0
2008-09-09 10:25:00,0.71396,0.71404,0.7131,0.71315,274400000.0
2008-09-09 10:30:00,0.71315,0.71381,0.71294,0.71355,169600000.0
2008-09-09 10:35:00,0.71367,0.71442,0.71357,0.71421,94400000.0
2008-09-09 10:40:00,0.71409,0.71476,0.71389,0.71476,169000000.0
2008-09-09 10:45:00,0.71484,0.71523,0.71473,0.71507,179000000.0
2008-09-09 10:50:00,0.71524,0.71554,0.71506,0.71513,219400000.0
2008-09-09 10:55:00,0.71511,0.71511,0.71425,0.71486,303400000.0
2008-09-09 11:00:00,0.71511,0.71531,0.71474,0.71525,250600000.0
2008-09-09 11:05:00,0.71534,0.71545,0.71491,0.71532,198800000.0
2008-09-09 11:10:00,0.71544,0.71586,0.71517,0.71569,305400000.0
2008-09-09 11:15:00,0.71576,0.7159,0.71542,0.71553,228800000.0
2008-09-09 11:20:00,0.71564,0.71564,0.7152,0.71529,304800000.0
2008-09-09 11:25:00,0.71538,0.7157,0.7152,0.71563,248400000.0
2008-09-09 11:30:00,0.71522,0.71676,0.71522,0.71676,129600000.0
2008-09-09 11:35:00,0.71676,0.71856,0.71676,0.71852,193600000.0
2008-09-09 11:40:00,0.71822,0.71822,0.71697,0.71729,168400000.0
2008-09-09 11:45:00,0.71734,0.71864,0.71734,0.71812,142800000.0
2008-09-09 11:50:00,0.71826,0.71881,0.71744,0.71875,190000000.0
2008-09-09 11:55:00,0.719,0.71954,0.71886,0.71939,214400000.0
2008-09-09 12:00:00,0.71926,0.71939,0.71907,0.71934,134800000.0
2008-09-09 12:05:00,0.71929,0.71969,0.71916,0.71968,129400000.0
2008-09-09 12:10:00,0.71959,0.71991,0.71938,0.71991,137400000.0
2008-09-09 12:15:00,0.71985,0.72004,0.71963,0.71986,184000000.0
2008-09-09 12:20:00,0.71985,0.71985,0.7188,0.71899,199800000.0
2008-09-09 12:25:00,0.71905,0.71914,0.71748,0.71775,253200000.0
2008-09-09 12:30:00,0.71882,0.71895,0.71774,0.71863,178000000.0
2008-09-09 12:35:00,0.71868,0.71871,0.71835,0.71856,152400000.0
2008-09-09 12:40:00,0.71848,0.71848,0.71821,0.71828,88400000.0
2008-09-09 12:45:00,0.71826,0.71857,0.71708,0.71762,198400000.0
2008-09-09 12:50:00,0.71764,0.71764,0.71642,0.71683,141800000.0
2008-09-09 12:55:00,0.71659,0.71664,0.71566,0.71655,107600000.0
2008-09-09 13:00:00,0.71651,0.71654,0.7156,0.7159,88000000.0
2008-09-09 13:05:00,0.71574,0.71585,0.71505,0.71532,124800000.0
2008-09-09 13:10:00,0.71532,0.71532,0.71441,0.71518,105600000.0
2008-09-09 13:15:00,0.71537,0.71558,0.71482,0.71558,179600000.0
2008-09-09 13:20:00,0.71553,0.71605,0.71506,0.71605,144000000.0
2008-09-09 13:25:00,0.71581,0.71634,0.71581,0.71605,143800000.0
2008-09-09 13:30:00,0.71592,0.71648,0.71592,0.71634,157200000.0
2008-09-09 13:35:00,0.71626,0.71652,0.71621,0.71641,126800000.0
2008-09-09 13:40:00,0.71641,0.71669,0.71632,0.71642,93200000.0
2008-09-09 13:45:00,0.71654,0.71711,0.71637,0.71652,102800000.0
2008-09-09 13:50:00,0.7166,0.71697,0.71615,0.71651,92800000.0
2008-09-09 13:55:00,0.71653,0.71653,0.71625,0.71625,139200000.0
2008-09-09 14:00:00,0.71655,0.71676,0.71588,0.71588,70400000.0
2008-09-09 14:05:00,0.71588,0.71661,0.71582,0.71625,113600000.0
2008-09-09 14:10:00,0.71593,0.71644,0.71592,0.71637,137400000.0
2008-09-09 14:15:00,0.71603,0.7164,0.71593,0.71633,91600000.0
2008-09-09 14:20:00,0.71653,0.71672,0.71608,0.71648,70400000.0
2008-09-09 14:25:00,0.71647,0.7165,0.71623,0.71643,72400000.0
2008-09-09 14:30:00,0.71641,0.71657,0.71629,0.71636,64000000.0
2008-09-09 14:35:00,0.7162,0.7162,0.71415,0.71428,62800000.0
2008-09-09 14:40:00,0.7145,0.71499,0.71386,0.71472,78400000.0
2008-09-09 14:45:00,0.71471,0.71475,0.71432,0.71435,59200000.0
2008-09-09 14:50:00,0.7145,0.71503,0.71428,0.71503,72000000.0
2008-09-09 14:55:00,0.71488,0.71509,0.71437,0.71501,60800000.0
2008-09-09 15:00:00,0.71502,0.71503,0.71434,0.71459,70400000.0
2008-09-09 15:05:00,0.71466,0.71495,0.71408,0.71408,70400000.0
2008-09-09 15:10:00,0.71402,0.71461,0.71402,0.7144,67200000.0
2008-09-09 15:15:00,0.71451,0.71547,0.71451,0.71537,72000000.0
2008-09-09 15:20:00,0.71546,0.71621,0.71546,0.71596,69200000.0
2008-09-09 15:25:00,0.71597,0.71632,0.71589,0.71622,62400000.0
2008-09-09 15:30:00,0.71643,0.71664,0.71541,0.71651,62400000.0
2008-09-09 15:35:00,0.71645,0.71645,0.71451,0.71524,72000000.0
2008-09-09 15:40:00,0.71544,0.71771,0.71543,0.71742,81600000.0
2008-09-09 15:45:00,0.71722,0.71843,0.71722,0.718,75600000.0
2008-09-09 15:50:00,0.718,0.71828,0.71769,0.71769,65000000.0
2008-09-09 15:55:00,0.71761,0.71761,0.71581,0.71669,67200000.0
2008-09-09 16:00:00,0.7164,0.71722,0.71608,0.71718,59600000.0
2008-09-09 16:05:00,0.71742,0.71783,0.71649,0.71781,70800000.0
2008-09-09 16:10:00,0.71793,0.71814,0.71679,0.71688,67200000.0
2008-09-09 16:15:00,0.71682,0.71714,0.71659,0.71676,72000000.0
2008-09-09 16:20:00,0.71687,0.71708,0.71581,0.71708,67200000.0
2008-09-09 16:25:00,0.71716,0.71726,0.71682,0.7171,70800000.0
2008-09-09 16:30:00,0.71697,0.71718,0.71672,0.71702,60800000.0
2008-09-09 16:35:00,0.71686,0.71716,0.71651,0.71704,64000000.0
2008-09-09 16:40:00,0.71722,0.71816,0.71719,0.71745,66000000.0
2008-09-09 16:45:00,0.71734,0.71791,0.71701,0.71791,72000000.0
2008-09-09 16:50:00,0.71785,0.71824,0.71784,0.71814,64000000.0
2008-09-09 16:55:00,0.71795,0.71796,0.71578,0.71578,67200000.0
2008-09-09 17:00:00,0.71511,0.7153,0.71457,0.71523,70800000.0
2008-09-09 17:05:00,0.71535,0.7166,0.71525,0.7166,62400000.0
2008-09-09 17:10:00,0.71652,0.71754,0.71628,0.71742,68200000.0
2008-09-09 17:15:00,0.71748,0.71799,0.71733,0.71733,74000000.0
2008-09-09 17:20:00,0.71716,0.71865,0.71708,0.71836,62400000.0
2008-09-09 17:25:00,0.71795,0.71861,0.71759,0.71841,67200000.0
2008-09-09 17:30:00,0.71819,0.71819,0.71738,0.71753,65600000.0
2008-09-09 17:35:00,0.71762,0.71792,0.71714,0.71714,67200000.0
2008-09-09 17:40:00,0.71713,0.71725,0.71619,0.71629,68600000.0
2008-09-09 17:45:00,0.71644,0.71669,0.71633,0.71648,68200000.0
2008-09-09 17:50:00,0.71637,0.71683,0.71612,0.71646,74600000.0
2008-09-09 17:55:00,0.71642,0.71732,0.71642,0.71693,72000000.0
2008-09-09 18:00:00,0.71702,0.71787,0.71702,0.71768,67000000.0
2008-09-09 18:05:00,0.71767,0.71842,0.71752,0.71771,59200000.0
2008-09-09 18:10:00,0.71775,0.71862,0.71775,0.71829,67600000.0
2008-09-09 18:15:00,0.71825,0.71979,0.718,0.71979,75200000.0
2008-09-09 18:20:00,0.71991,0.72013,0.71844,0.71859,62400000.0
2008-09-09 18:25:00,0.7186,0.7192,0.71855,0.7192,66000000.0
2008-09-09 18:30:00,0.71915,0.71937,0.71897,0.7191,65600000.0
2008-09-09 18:35:00,0.7191,0.72004,0.71909,0.71961,60800000.0
2008-09-09 18:40:00,0.7197,0.7198,0.71915,0.71949,69600000.0
2008-09-09 18:45:00,0.71851,0.71998,0.71851,0.71998,59200000.0
2008-09-09 18:50:00,0.71997,0.72005,0.71918,0.71922,74000000.0
2008-09-09 18:55:00,0.71919,0.71976,0.71876,0.71976,70400000.0
2008-09-09 19:00:00,0.71984,0.7202,0.71962,0.7202,70400000.0
2008-09-09 19:05:00,0.72031,0.72031,0.71979,0.72022,59200000.0
2008-09-09 19:10:00,0.7206,0.72116,0.72019,0.7202,70400000.0
2008-09-09 19:15:00,0.7203,0.72048,0.71997,0.72004,68200000.0
2008-09-09 19:20:00,0.71976,0.7198,0.71926,0.71956,70800000.0
2008-09-09 19:25:00,0.71966,0.71972,0.7193,0.71972,56000000.0
2008-09-09 19:30:00,0.7197,0.71977,0.71865,0.71865,60800000.0
2008-09-09 19:35:00,0.71864,0.71903,0.71791,0.71903,76800000.0
2008-09-09 19:40:00,0.71911,0.71984,0.71911,0.71967,78400000.0
2008-09-09 19:45:00,0.71908,0.71973,0.71905,0.71953,64000000.0
2008-09-09 19:50:00,0.71925,0.71932,0.71874,0.71887,67200000.0
2008-09-09 19:55:00,0.71876,0.71877,0.71801,0.71812,69800000.0
2008-09-09 20:00:00,0.71821,0.71839,0.71785,0.7182,49600000.0
2008-09-09 20:05:00,0.71807,0.71893,0.71807,0.71864,62400000.0
2008-09-09 20:10:00,0.71831,0.71912,0.71792,0.71912,60800000.0
2008-09-09 20:15:00,0.71918,0.71924,0.71871,0.71875,67200000.0
2008-09-09 20:20:00,0.71881,0.71893,0.71857,0.71862,58600000.0
2008-09-09 20:25:00,0.71834,0.71834,0.71744,0.71771,68200000.0
2008-09-09 20:30:00,0.71786,0.71832,0.71786,0.71826,60800000.0
2008-09-09 20:35:00,0.71819,0.71819,0.71678,0.7171,67200000.0
2008-09-09 20:40:00,0.7171,0.71723,0.71664,0.71664,64000000.0
2008-09-09 20:45:00,0.7168,0.71741,0.71673,0.71741,69200000.0
2008-09-09 20:50:00,0.71772,0.71783,0.71726,0.71726,65000000.0
2008-09-09 20:55:00,0.71716,0.71726,0.71699,0.71712,56000000.0
2008-09-09 21:00:00,0.71705,0.71705,0.71645,0.71657,73600000.0
2008-09-09 21:05:00,0.71654,0.71705,0.7165,0.71702,67600000.0
2008-09-09 21:10:00,0.71706,0.71729,0.71621,0.71653,62800000.0
2008-09-09 21:15:00,0.71639,0.71639,0.71573,0.71587,61800000.0
2008-09-09 21:20:00,0.71579,0.71687,0.71566,0.71651,65600000.0
2008-09-09 21:25:00,0.71635,0.71664,0.71538,0.71648,60800000.0
2008-09-09 21:30:00,0.71631,0.71631,0.71494,0.7156,54400000.0
2008-09-09 21:35:00,0.71565,0.7157,0.71537,0.71566,69800000.0
2008-09-09 21:40:00,0.71565,0.71565,0.71447,0.71468,60800000.0
2008-09-09 21:45:00,0.71465,0.71496,0.71437,0.71445,60800000.0
2008-09-09 21:50:00,0.71468,0.71507,0.71461,0.71477,60800000.0
2008-09-09 21:55:00,0.71457,0.71457,0.71376,0.71427,59600000.0
2008-09-09 22:00:00,0.71352,0.71435,0.71298,0.71423,56000000.0
2008-09-09 22:05:00,0.71431,0.71431,0.71396,0.71422,53200000.0
2008-09-09 22:10:00,0.71419,0.71462,0.71416,0.71457,56000000.0
2008-09-09 22:15:00,0.71451,0.71456,0.71381,0.71421,58600000.0
2008-09-09 22:20:00,0.71446,0.71477,0.71446,0.71471,63400000.0
2008-09-09 22:25:00,0.71479,0.71495,0.71431,0.71495,64000000.0
2008-09-09 22:30:00,0.71481,0.71481,0.71366,0.71366,73600000.0
2008-09-09 22:35:00,0.7137,0.71438,0.7137,0.71419,61800000.0
2008-09-09 22:40:00,0.71448,0.715,0.71448,0.71484,59600000.0
2008-09-09 22:45:00,0.71503,0.7153,0.71471,0.71482,65600000.0
2008-09-09 22:50:00,0.71481,0.71527,0.71478,0.71527,46400000.0
2008-09-09 22:55:00,0.71533,0.7154,0.7152,0.71526,68800000.0
2008-09-09 23:00:00,0.71525,0.71642,0.71473,0.71473,52800000.0
2008-09-09 23:05:00,0.71466,0.7149,0.71368,0.7144,63400000.0
2008-09-09 23:10:00,0.71444,0.71454,0.71365,0.71365,59200000.0
2008-09-09 23:15:00,0.71351,0.71399,0.71335,0.7138,54400000.0
2008-09-09 23:20:00,0.71453,0.71463,0.71238,0.71422,67200000.0
2008-09-09 23:25:00,0.71424,0.71437,0.71378,0.71383,68200000.0
2008-09-09 23:30:00,0.71382,0.71388,0.71344,0.71371,59600000.0
2008-09-09 23:35:00,0.71353,0.71361,0.71285,0.71285,59600000.0
2008-09-09 23:40:00,0.713,0.713,0.71201,0.71201,69800000.0
2008-09-09 23:45:00,0.7122,0.71271,0.71205,0.71271,56000000.0
2008-09-09 23:50:00,0.71266,0.71302,0.71226,0.71302,54800000.0
2008-09-09 23:55:00,0.71305,0.71309,0.71268,0.71309,73800000.0
2008-09-10 00:00:00,0.71319,0.71347,0.71313,0.71313,60800000.0
2008-09-10 00:05:00,0.71303,0.71321,0.71251,0.71251,64000000.0
2008-09-10 00:10:00,0.71291,0.71417,0.71249,0.71343,60800000.0
2008-09-10 00:15:00,0.71341,0.71423,0.71338,0.71353,57600000.0
2008-09-10 00:20:00,0.71329,0.71332,0.71243,0.71314,57800000.0
2008-09-10 00:25:00,0.71323,0.71378,0.7128,0.71378,69200000.0
2008-09-10 00:30:00,0.71386,0.71391,0.71271,0.71295,64000000.0
2008-09-10 00:35:00,0.71322,0.71416,0.71276,0.714,57600000.0
2008-09-10 00:40:00,0.71384,0.71387,0.71329,0.71347,65600000.0
2008-09-10 00:45:00,0.71343,0.71402,0.71343,0.7138,49600000.0
2008-09-10 00:50:00,0.71361,0.71474,0.71361,0.71459,70800000.0
2008-09-10 00:55:00,0.71463,0.71551,0.71463,0.71512,59600000.0
2008-09-10 01:00:00,0.71516,0.7152,0.71435,0.71444,68800000.0
2008-09-10 01:05:00,0.71442,0.71474,0.71369,0.71387,62400000.0
2008-09-10 01:10:00,0.7147,0.7147,0.71364,0.71373,59200000.0
2008-09-10 01:15:00,0.7136,0.7136,0.71289,0.71353,51200000.0
2008-09-10 01:20:00,0.71356,0.71367,0.71341,0.71343,55400000.0
2008-09-10 01:25:00,0.71359,0.71398,0.71359,0.71382,53200000.0
2008-09-10 01:30:00,0.71387,0.71387,0.71264,0.7129,64400000.0
2008-09-10 01:35:00,0.71284,0.71342,0.71236,0.71241,63200000.0
2008-09-10 01:40:00,0.71214,0.71269,0.71201,0.71263,49600000.0
2008-09-10 01:45:00,0.71291,0.71313,0.71214,0.71267,59600000.0
2008-09-10 01:50:00,0.71251,0.71251,0.71188,0.71188,60800000.0
2008-09-10 01:55:00,0.71175,0.71249,0.71163,0.71211,69200000.0
2008-09-10 02:00:00,0.71223,0.7127,0.71223,0.7124,83600000.0
2008-09-10 02:05:00,0.71229,0.71269,0.71229,0.71269,54800000.0
2008-09-10 02:10:00,0.71285,0.71294,0.71234,0.7125,64000000.0
2008-09-10 02:15:00,0.71238,0.71292,0.71219,0.71219,51200000.0
2008-09-10 02:20:00,0.71168,0.71203,0.71138,0.71182,59200000.0
2008-09-10 02:25:00,0.7119,0.71244,0.7119,0.71237,49600000.0
2008-09-10 02:30:00,0.71256,0.71305,0.71253,0.7126,41600000.0
2008-09-10 02:35:00,0.7126,0.71317,0.7126,0.71286,65600000.0
2008-09-10 02:40:00,0.71297,0.71316,0.71242,0.71316,64000000.0
2008-09-10 02:45:00,0.71341,0.71411,0.71281,0.7141,62400000.0
2008-09-10 02:50:00,0.71405,0.71413,0.71334,0.71355,60800000.0
2008-09-10 02:55:00,0.71374,0.71374,0.71322,0.71339,62400000.0
2008-09-10 03:00:00,0.71335,0.71339,0.71248,0.71248,59200000.0
2008-09-10 03:05:00,0.71244,0.71358,0.71244,0.71358,57600000.0
2008-09-10 03:10:00,0.71382,0.71427,0.71363,0.7142,72000000.0
2008-09-10 03:15:00,0.71423,0.71464,0.71383,0.71464,60800000.0
2008-09-10 03:20:00,0.71453,0.71483,0.71368,0.71476,73600000.0
2008-09-10 03:25:00,0.71485,0.71503,0.71388,0.71399,57600000.0
2008-09-10 03:30:00,0.71399,0.71419,0.71375,0.714,56000000.0
2008-09-10 03:35:00,0.71405,0.71485,0.71405,0.71485,51200000.0
2008-09-10 03:40:00,0.71482,0.71529,0.7146,0.71505,54800000.0
2008-09-10 03:45:00,0.71493,0.71521,0.71448,0.71514,60800000.0
2008-09-10 03:50:00,0.71529,0.7154,0.7147,0.71482,67200000.0
2008-09-10 03:55:00,0.71491,0.71513,0.71448,0.71454,56000000.0
2008-09-10 04:00:00,0.71434,0.71434,0.71349,0.7137,47400000.0
2008-09-10 04:05:00,0.71406,0.71406,0.71327,0.71363,69200000.0
2008-09-10 04:10:00,0.7137,0.71402,0.71365,0.71365,52800000.0
2008-09-10 04:15:00,0.71372,0.71411,0.71344,0.71355,65600000.0
2008-09-10 04:20:00,0.71359,0.71381,0.7131,0.71333,60800000.0
2008-09-10 04:25:00,0.71388,0.71397,0.71371,0.71377,81600000.0
2008-09-10 04:30:00,0.71343,0.71377,0.71343,0.71371,49600000.0
2008-09-10 04:35:00,0.71366,0.71387,0.71342,0.7135,73600000.0
2008-09-10 04:40:00,0.71381,0.71403,0.71358,0.71363,46800000.0
2008-09-10 04:45:00,0.71396,0.71396,0.71353,0.71353,74600000.0
2008-09-10 04:50:00,0.71359,0.71359,0.71319,0.71338,61200000.0
2008-09-10 04:55:00,0.71347,0.71371,0.71314,0.71348,67200000.0
2008-09-10 05:00:00,0.71358,0.71422,0.7135,0.71408,46400000.0
2008-09-10 05:05:00,0.71412,0.71517,0.71397,0.71429,62400000.0
2008-09-10 05:10:00,0.71442,0.7147,0.71385,0.71385,64000000.0
2008-09-10 05:15:00,0.71387,0.7141,0.71362,0.7141,68800000.0
2008-09-10 05:20:00,0.71423,0.71423,0.71393,0.7141,54400000.0
2008-09-10 05:25:00,0.71403,0.71449,0.71403,0.71449,63400000.0
2008-09-10 05:30:00,0.71441,0.7145,0.71408,0.7141,76800000.0
2008-09-10 05:35:00,0.71392,0.71412,0.71373,0.71391,58000000.0
2008-09-10 05:40:00,0.71401,0.71418,0.71372,0.71389,65400000.0
2008-09-10 05:45:00,0.7135,0.71488,0.71281,0.71377,73600000.0
2008-09-10 05:50:00,0.71384,0.71412,0.71375,0.71399,60200000.0
2008-09-10 05:55:00,0.71407,0.71417,0.71316,0.714,76800000.0
2008-09-10 06:00:00,0.71391,0.71391,0.7124,0.71346,68800000.0
2008-09-10 06:05:00,0.71348,0.71359,0.71194,0.71323,63400000.0
2008-09-10 06:10:00,0.71322,0.71366,0.71254,0.71352,60000000.0
2008-09-10 06:15:00,0.71373,0.71402,0.7136,0.71402,68800000.0
2008-09-10 06:20:00,0.71402,0.71402,0.71298,0.71298,62400000.0
2008-09-10 06:25:00,0.71317,0.71373,0.71315,0.71373,54400000.0
2008-09-10 06:30:00,0.71395,0.71447,0.71385,0.71447,61800000.0
2008-09-10 06:35:00,0.71462,0.71504,0.71352,0.71439,62400000.0
2008-09-10 06:40:00,0.7143,0.71458,0.71413,0.71439,62400000.0
2008-09-10 06:45:00,0.71435,0.71437,0.71402,0.71402,75200000.0
2008-09-10 06:50:00,0.714,0.71409,0.71394,0.71398,65600000.0
2008-09-10 06:55:00,0.71396,0.71401,0.7134,0.71356,78400000.0
2008-09-10 07:00:00,0.71349,0.71494,0.71329,0.71492,72000000.0
2008-09-10 07:05:00,0.71438,0.71476,0.71398,0.71449,57600000.0
2008-09-10 07:10:00,0.71452,0.71452,0.71422,0.71427,62400000.0
2008-09-10 07:15:00,0.71418,0.71449,0.71414,0.71441,38400000.0
2008-09-10 07:20:00,0.71442,0.71532,0.7139,0.71398,54400000.0
2008-09-10 07:25:00,0.71446,0.71571,0.71428,0.71568,66400000.0
2008-09-10 07:30:00,0.71584,0.71606,0.71546,0.7158,69800000.0
2008-09-10 07:35:00,0.71607,0.71644,0.71458,0.71552,70800000.0
2008-09-10 07:40:00,0.71547,0.71583,0.71503,0.71513,59200000.0
2008-09-10 07:45:00,0.71516,0.71516,0.7143,0.71458,62800000.0
2008-09-10 07:50:00,0.71455,0.71493,0.71438,0.7148,57000000.0
2008-09-10 07:55:00,0.71479,0.71479,0.71391,0.71394,57000000.0
2008-09-10 08:00:00,0.71384,0.71419,0.71381,0.71417,62400000.0
2008-09-10 08:05:00,0.71413,0.7146,0.71409,0.71425,68600000.0
2008-09-10 08:10:00,0.71415,0.71446,0.71395,0.71445,64000000.0
2008-09-10 08:15:00,0.7146,0.71522,0.71374,0.71374,59200000.0
2008-09-10 08:20:00,0.71498,0.71565,0.71498,0.71561,65000000.0
2008-09-10 08:25:00,0.71553,0.7167,0.71515,0.71662,61600000.0
2008-09-10 08:30:00,0.71618,0.71627,0.71547,0.71552,72400000.0
2008-09-10 08:35:00,0.71558,0.71569,0.71487,0.71509,102400000.0
2008-09-10 08:40:00,0.71509,0.71519,0.71462,0.71469,70400000.0
2008-09-10 08:45:00,0.71465,0.71585,0.71465,0.71535,100200000.0
2008-09-10 08:50:00,0.71548,0.71557,0.71528,0.71543,169000000.0
2008-09-10 08:55:00,0.71543,0.71553,0.71471,0.71471,84800000.0
2008-09-10 09:00:00,0.71447,0.71558,0.71447,0.71556,126800000.0
2008-09-10 09:05:00,0.71555,0.71585,0.71514,0.71584,118800000.0
2008-09-10 09:10:00,0.71573,0.71647,0.7156,0.71605,120000000.0
2008-09-10 09:15:00,0.71598,0.716,0.71478,0.71488,136400000.0
2008-09-10 09:20:00,0.71497,0.71533,0.71441,0.71533,93800000.0
2008-09-10 09:25:00,0.71569,0.71569,0.71376,0.71376,132800000.0
2008-09-10 09:30:00,0.71376,0.71376,0.7133,0.71358,128000000.0
2008-09-10 09:35:00,0.71359,0.71384,0.71354,0.71371,282600000.0
2008-09-10 09:40:00,0.71371,0.71482,0.71371,0.71443,297000000.0
2008-09-10 09:45:00,0.71444,0.71516,0.71444,0.71488,102400000.0
2008-09-10 09:50:00,0.71481,0.71539,0.71477,0.71532,328200000.0
2008-09-10 09:55:00,0.71541,0.71569,0.71488,0.71529,253000000.0
2008-09-10 10:00:00,0.71523,0.7154,0.71505,0.7154,285000000.0
2008-09-10 10:05:00,0.71534,0.71542,0.71508,0.71532,200400000.0
2008-09-10 10:10:00,0.71531,0.71553,0.71518,0.71535,265000000.0
2008-09-10 10:15:00,0.71541,0.71544,0.71445,0.71445,173400000.0
2008-09-10 10:20:00,0.71439,0.71485,0.71423,0.71479,272800000.0
2008-09-10 10:25:00,0.71479,0.71494,0.71454,0.7147,276800000.0
2008-09-10 10:30:00,0.71473,0.71516,0.71447,0.71448,169600000.0
2008-09-10 10:35:00,0.71445,0.71456,0.714,0.71428,94400000.0
2008-09-10 10:40:00,0.71415,0.71438,0.71387,0.71387,169800000.0
2008-09-10 10:45:00,0.71386,0.71463,0.71386,0.7143,179200000.0
2008-09-10 10:50:00,0.71439,0.71444,0.71369,0.71395,218600000.0
2008-09-10 10:55:00,0.71386,0.71387,0.71316,0.71375,303800000.0
2008-09-10 11:00:00,0.71351,0.71427,0.71351,0.71408,249800000.0
2008-09-10 11:05:00,0.71406,0.7147,0.71406,0.7147,198400000.0
2008-09-10 11:10:00,0.71466,0.71536,0.7146,0.71529,306000000.0
2008-09-10 11:15:00,0.71521,0.71571,0.71508,0.71566,228200000.0
2008-09-10 11:20:00,0.71561,0.71571,0.71473,0.7154,304000000.0
2008-09-10 11:25:00,0.71549,0.71561,0.71464,0.71464,248400000.0
2008-09-10 11:30:00,0.71481,0.71508,0.71322,0.7134,130000000.0
2008-09-10 11:35:00,0.71365,0.71493,0.71349,0.71493,193600000.0
2008-09-10 11:40:00,0.71485,0.71485,0.71398,0.71413,169200000.0
2008-09-10 11:45:00,0.7141,0.71452,0.71335,0.71452,142400000.0
2008-09-10 11:50:00,0.71455,0.71531,0.71437,0.71468,188800000.0
2008-09-10 11:55:00,0.71478,0.71486,0.71418,0.71465,214400000.0
2008-09-10 12:00:00,0.71462,0.71514,0.7141,0.71514,134600000.0
2008-09-10 12:05:00,0.71529,0.71529,0.71359,0.71359,129000000.0
2008-09-10 12:10:00,0.71351,0.71421,0.71339,0.71394,138000000.0
2008-09-10 12:15:00,0.71397,0.7147,0.71397,0.71449,183400000.0
2008-09-10 12:20:00,0.71444,0.71461,0.71424,0.71453,200600000.0
2008-09-10 12:25:00,0.71456,0.7153,0.71365,0.71385,252800000.0
2008-09-10 12:30:00,0.7146,0.7146,0.71346,0.71457,177600000.0
2008-09-10 12:35:00,0.71457,0.71457,0.71393,0.71419,152800000.0
2008-09-10 12:40:00,0.71425,0.71425,0.71332,0.7138,88000000.0
2008-09-10 12:45:00,0.71389,0.71415,0.71367,0.71409,198800000.0
2008-09-10 12:50:00,0.71419,0.71424,0.71389,0.71403,142400000.0
2008-09-10 12:55:00,0.71392,0.71394,0.71344,0.71349,108800000.0
2008-09-10 13:00:00,0.71364,0.71415,0.71337,0.71415,88800000.0
2008-09-10 13:05:00,0.71435,0.7146,0.71407,0.71436,124800000.0
2008-09-10 13:10:00,0.71444,0.71451,0.71421,0.71435,106000000.0
2008-09-10 13:15:00,0.71405,0.71431,0.71393,0.71431,182000000.0
2008-09-10 13:20:00,0.71433,0.71485,0.71416,0.71448,144000000.0
2008-09-10 13:25:00,0.71438,0.71462,0.71419,0.71454,143800000.0
2008-09-10 13:30:00,0.71445,0.71547,0.71445,0.71531,205800000.0
2008-09-10 13:35:00,0.71545,0.71574,0.71503,0.71503,126400000.0
2008-09-10 13:40:00,0.71491,0.71506,0.71446,0.71466,83200000.0
2008-09-10 13:45:00,0.71472,0.71508,0.71388,0.71407,101800000.0
2008-09-10 13:50:00,0.7142,0.71491,0.7142,0.71459,92800000.0
2008-09-10 13:55:00,0.71454,0.7148,0.71416,0.71423,138600000.0
2008-09-10 14:00:00,0.71416,0.71416,0.71371,0.71397,70400000.0
2008-09-10 14:05:00,0.71374,0.71375,0.71307,0.7137,113600000.0
2008-09-10 14:10:00,0.71393,0.71491,0.71378,0.71378,137600000.0
2008-09-10 14:15:00,0.71373,0.71395,0.71332,0.71384,91200000.0
2008-09-10 14:20:00,0.71391,0.71542,0.71382,0.71542,70200000.0
2008-09-10 14:25:00,0.71536,0.71551,0.71481,0.71546,72000000.0
2008-09-10 14:30:00,0.71543,0.71583,0.71487,0.71505,63800000.0
2008-09-10 14:35:00,0.7152,0.71572,0.7148,0.7148,62400000.0
2008-09-10 14:40:00,0.71441,0.71642,0.71428,0.71631,78400000.0
2008-09-10 14:45:00,0.71633,0.71642,0.71594,0.7163,59200000.0
2008-09-10 14:50:00,0.71653,0.71672,0.71622,0.71659,72000000.0
2008-09-10 14:55:00,0.71649,0.71657,0.7156,0.7158,60800000.0
2008-09-10 15:00:00,0.71594,0.71615,0.71566,0.71572,69800000.0
2008-09-10 15:05:00,0.71571,0.71647,0.71545,0.71647,70400000.0
2008-09-10 15:10:00,0.71606,0.71683,0.71557,0.71562,67200000.0
2008-09-10 15:15:00,0.71555,0.71593,0.71531,0.71577,72000000.0
2008-09-10 15:20:00,0.71591,0.71667,0.71517,0.71517,68800000.0
2008-09-10 15:25:00,0.71501,0.7159,0.7149,0.7159,61200000.0
2008-09-10 15:30:00,0.71591,0.71606,0.71461,0.71507,62400000.0
2008-09-10 15:35:00,0.71497,0.71514,0.71353,0.71482,72000000.0
2008-09-10 15:40:00,0.71476,0.71522,0.71463,0.71507,81000000.0
2008-09-10 15:45:00,0.71514,0.71525,0.71476,0.71523,76000000.0
2008-09-10 15:50:00,0.71525,0.71576,0.71484,0.71576,65600000.0
2008-09-10 15:55:00,0.71569,0.71569,0.71407,0.7151,67200000.0
2008-09-10 16:00:00,0.7154,0.71687,0.7154,0.71687,59200000.0
2008-09-10 16:05:00,0.71681,0.71737,0.71598,0.71735,70800000.0
2008-09-10 16:10:00,0.71731,0.71759,0.7168,0.71706,67200000.0
2008-09-10 16:15:00,0.717,0.71725,0.71669,0.71709,72000000.0
2008-09-10 16:20:00,0.71713,0.71732,0.71686,0.71732,67200000.0
2008-09-10 16:25:00,0.71735,0.71749,0.71642,0.71667,70400000.0
2008-09-10 16:30:00,0.71693,0.71705,0.71648,0.71661,60800000.0
2008-09-10 16:35:00,0.71653,0.71683,0.71609,0.71609,64000000.0
2008-09-10 16:40:00,0.71605,0.71695,0.71556,0.71659,66000000.0
2008-09-10 16:45:00,0.7164,0.7164,0.71484,0.71498,72000000.0
2008-09-10 16:50:00,0.71471,0.71475,0.7142,0.71434,64400000.0
2008-09-10 16:55:00,0.71426,0.71452,0.71375,0.71435,67200000.0
2008-09-10 17:00:00,0.71438,0.71515,0.71438,0.7148,70400000.0
2008-09-10 17:05:00,0.71486,0.71527,0.71452,0.71519,60800000.0
2008-09-10 17:10:00,0.71518,0.7152,0.7144,0.71499,68800000.0
2008-09-10 17:15:00,0.71491,0.71566,0.71469,0.71557,73000000.0
2008-09-10 17:20:00,0.71541,0.71577,0.71473,0.7154,62400000.0
2008-09-10 17:25:00,0.71556,0.71648,0.71556,0.71582,67200000.0
2008-09-10 17:30:00,0.71599,0.71626,0.71579,0.71582,66000000.0
2008-09-10 17:35:00,0.71569,0.71641,0.71558,0.71634,67200000.0
2008-09-10 17:40:00,0.71656,0.71706,0.71621,0.71702,67600000.0
2008-09-10 17:45:00,0.71706,0.71706,0.71599,0.71599,68800000.0
2008-09-10 17:50:00,0.71591,0.7164,0.71521,0.71521,75600000.0
2008-09-10 17:55:00,0.7151,0.7157,0.71461,0.71482,72000000.0
2008-09-10 18:00:00,0.71471,0.71568,0.7146,0.71491,67200000.0
2008-09-10 18:05:00,0.71486,0.7156,0.71485,0.71539,59600000.0
2008-09-10 18:10:00,0.71583,0.71619,0.71521,0.71572,67200000.0
2008-09-10 18:15:00,0.71582,0.71634,0.71574,0.71591,75200000.0
2008-09-10 18:20:00,0.71597,0.71644,0.71581,0.71582,62200000.0
2008-09-10 18:25:00,0.71577,0.7161,0.71548,0.71572,65600000.0
2008-09-10 18:30:00,0.71579,0.7163,0.71552,0.71624,65600000.0
2008-09-10 18:35:00,0.71624,0.71631,0.71609,0.71627,60800000.0
2008-09-10 18:40:00,0.71615,0.71625,0.7158,0.7158,68800000.0
2008-09-10 18:45:00,0.71583,0.71628,0.7156,0.71578,59200000.0
2008-09-10 18:50:00,0.7157,0.71583,0.71506,0.71513,72400000.0
2008-09-10 18:55:00,0.71577,0.71611,0.71572,0.71572,70400000.0
2008-09-10 19:00:00,0.71559,0.71572,0.71497,0.71547,70400000.0
2008-09-10 19:05:00,0.71523,0.71523,0.71451,0.71453,59200000.0
2008-09-10 19:10:00,0.71446,0.71479,0.71429,0.71451,70800000.0
2008-09-10 19:15:00,0.71455,0.71455,0.71343,0.7137,68800000.0
2008-09-10 19:20:00,0.7137,0.71375,0.71329,0.71336,70400000.0
2008-09-10 19:25:00,0.71341,0.71394,0.71275,0.71275,62400000.0
2008-09-10 19:30:00,0.71291,0.71354,0.71291,0.71343,61200000.0
2008-09-10 19:35:00,0.71363,0.71377,0.71238,0.71309,77200000.0
2008-09-10 19:40:00,0.71292,0.71302,0.71237,0.71237,77800000.0
2008-09-10 19:45:00,0.71213,0.71213,0.71155,0.71157,64000000.0
2008-09-10 19:50:00,0.71137,0.7124,0.71133,0.71236,67200000.0
2008-09-10 19:55:00,0.71244,0.71278,0.7124,0.71255,70400000.0
2008-09-10 20:00:00,0.71259,0.71272,0.71181,0.71184,62800000.0
2008-09-10 20:05:00,0.71178,0.71178,0.71143,0.71158,62800000.0
2008-09-10 20:10:00,0.7115,0.71175,0.71144,0.71175,60800000.0
2008-09-10 20:15:00,0.71183,0.71198,0.71113,0.71113,66600000.0
2008-09-10 20:20:00,0.7111,0.71175,0.71105,0.71175,59200000.0
2008-09-10 20:25:00,0.71173,0.71182,0.71133,0.71182,68800000.0
2008-09-10 20:30:00,0.71186,0.7126,0.71184,0.7126,60200000.0
2008-09-10 20:35:00,0.71262,0.71262,0.7123,0.71246,51200000.0
2008-09-10 20:40:00,0.71253,0.71261,0.71205,0.71205,50000000.0
2008-09-10 20:45:00,0.71221,0.71268,0.71212,0.71259,69200000.0
2008-09-10 20:50:00,0.71247,0.71254,0.7116,0.7116,65600000.0
2008-09-10 20:55:00,0.71167,0.71177,0.71129,0.71161,61800000.0
2008-09-10 21:00:00,0.71148,0.71206,0.71127,0.71206,73600000.0
2008-09-10 21:05:00,0.71215,0.71284,0.71215,0.71262,67200000.0
2008-09-10 21:10:00,0.7127,0.71281,0.71231,0.71234,59200000.0
2008-09-10 21:15:00,0.71226,0.71226,0.71095,0.71095,62400000.0
2008-09-10 21:20:00,0.7111,0.71112,0.71087,0.71087,65600000.0
2008-09-10 21:25:00,0.71089,0.71111,0.70989,0.71105,60800000.0
2008-09-10 21:30:00,0.71104,0.71171,0.71039,0.7116,54400000.0
2008-09-10 21:35:00,0.71171,0.71246,0.71149,0.71164,70800000.0
2008-09-10 21:40:00,0.71163,0.71171,0.71057,0.71162,60800000.0
2008-09-10 21:45:00,0.71173,0.71187,0.71134,0.71145,60800000.0
2008-09-10 21:50:00,0.71153,0.71185,0.71153,0.71183,60800000.0
2008-09-10 21:55:00,0.71184,0.71184,0.71058,0.71058,59600000.0
2008-09-10 22:00:00,0.71061,0.71061,0.70929,0.70946,56000000.0
2008-09-10 22:05:00,0.70946,0.70948,0.70872,0.7094,52800000.0
2008-09-10 22:10:00,0.70931,0.71045,0.70926,0.7104,56000000.0
2008-09-10 22:15:00,0.71027,0.71032,0.70971,0.70998,59200000.0
2008-09-10 22:20:00,0.71002,0.7105,0.70999,0.71012,64000000.0
2008-09-10 22:25:00,0.71004,0.71069,0.71001,0.71026,64000000.0
2008-09-10 22:30:00,0.71009,0.71009,0.70943,0.70983,73600000.0
2008-09-10 22:35:00,0.7098,0.71034,0.70951,0.70972,62400000.0
2008-09-10 22:40:00,0.70971,0.71049,0.7096,0.71025,60000000.0
2008-09-10 22:45:00,0.7098,0.70991,0.70936,0.70966,65600000.0
2008-09-10 22:50:00,0.7098,0.71037,0.7097,0.7102,63200000.0
2008-09-10 22:55:00,0.71034,0.71049,0.70841,0.70852,68800000.0
2008-09-10 23:00:00,0.70754,0.70754,0.70214,0.70214,52800000.0
2008-09-10 23:05:00,0.70228,0.70393,0.70202,0.70262,64000000.0
2008-09-10 23:10:00,0.70285,0.70397,0.70273,0.70325,59200000.0
2008-09-10 23:15:00,0.70306,0.70306,0.70042,0.70181,54200000.0
2008-09-10 23:20:00,0.70199,0.70226,0.70055,0.70055,65600000.0
2008-09-10 23:25:00,0.70073,0.70132,0.70045,0.70045,68800000.0
2008-09-10 23:30:00,0.70065,0.70228,0.70051,0.70228,59200000.0
2008-09-10 23:35:00,0.70223,0.70223,0.70093,0.70109,59200000.0
2008-09-10 23:40:00,0.70139,0.70139,0.70062,0.70124,70400000.0
2008-09-10 23:45:00,0.70117,0.7015,0.70069,0.70129,50600000.0
2008-09-10 23:50:00,0.70113,0.70127,0.70075,0.70075,54400000.0
2008-09-10 23:55:00,0.70071,0.70106,0.70052,0.70105,68800000.0
2008-09-11 00:00:00,0.70123,0.70175,0.70115,0.70172,60800000.0
2008-09-11 00:05:00,0.7013,0.70139,0.70083,0.70121,64000000.0
2008-09-11 00:10:00,0.70134,0.70153,0.69996,0.70106,60600000.0
2008-09-11 00:15:00,0.70101,0.70149,0.70067,0.70077,57600000.0
2008-09-11 00:20:00,0.70075,0.7008,0.69953,0.69959,57600000.0
2008-09-11 00:25:00,0.69975,0.69996,0.69937,0.69976,68800000.0
2008-09-11 00:30:00,0.69963,0.70029,0.69963,0.70009,64000000.0
2008-09-11 00:35:00,0.70028,0.70031,0.69974,0.69979,72400000.0
2008-09-11 00:40:00,0.69969,0.69969,0.69932,0.69957,65000000.0
2008-09-11 00:45:00,0.69964,0.69979,0.69925,0.69942,67600000.0
2008-09-11 00:50:00,0.69965,0.69979,0.69936,0.69968,70400000.0
2008-09-11 00:55:00,0.69967,0.70068,0.69943,0.70068,59600000.0
2008-09-11 01:00:00,0.70051,0.70077,0.70033,0.70041,64000000.0
2008-09-11 01:05:00,0.70049,0.70067,0.70026,0.70031,51200000.0
2008-09-11 01:10:00,0.70034,0.70068,0.70033,0.70055,59200000.0
2008-09-11 01:15:00,0.70055,0.70055,0.70013,0.70028,48400000.0
2008-09-11 01:20:00,0.70026,0.70042,0.69945,0.69974,49000000.0
2008-09-11 01:25:00,0.69955,0.69955,0.69916,0.6994,54200000.0
2008-09-11 01:30:00,0.69948,0.69998,0.69948,0.69987,59200000.0
2008-09-11 01:35:00,0.69986,0.70017,0.69899,0.69983,70400000.0
2008-09-11 01:40:00,0.7002,0.70038,0.70017,0.70038,35200000.0
2008-09-11 01:45:00,0.70054,0.70083,0.70029,0.70067,59200000.0
2008-09-11 01:50:00,0.70061,0.7009,0.70037,0.70089,58000000.0
2008-09-11 01:55:00,0.70093,0.70111,0.70027,0.7006,68800000.0
2008-09-11 02:00:00,0.70053,0.70117,0.7004,0.70117,75600000.0
2008-09-11 02:05:00,0.70153,0.70153,0.70102,0.70115,62800000.0
2008-09-11 02:10:00,0.70113,0.70114,0.70078,0.70086,52800000.0
2008-09-11 02:15:00,0.70086,0.70106,0.70086,0.70105,51200000.0
2008-09-11 02:20:00,0.70076,0.70106,0.70064,0.70098,59200000.0
2008-09-11 02:25:00,0.70088,0.70088,0.69971,0.69996,56000000.0
2008-09-11 02:30:00,0.70009,0.70015,0.69964,0.69993,51200000.0
2008-09-11 02:35:00,0.70018,0.70079,0.70018,0.70077,66000000.0
2008-09-11 02:40:00,0.70077,0.70106,0.70037,0.70084,65400000.0
2008-09-11 02:45:00,0.7003,0.70087,0.69947,0.70087,62400000.0
2008-09-11 02:50:00,0.7009,0.70113,0.70045,0.70045,60800000.0
2008-09-11 02:55:00,0.70037,0.70037,0.70007,0.70013,62400000.0
2008-09-11 03:00:00,0.70036,0.70044,0.7,0.70032,60000000.0
2008-09-11 03:05:00,0.70015,0.70115,0.69995,0.70097,58000000.0
2008-09-11 03:10:00,0.70095,0.70105,0.70039,0.7005,72000000.0
2008-09-11 03:15:00,0.70035,0.7006,0.70001,0.70015,60800000.0
2008-09-11 03:20:00,0.70006,0.70015,0.69896,0.69997,73600000.0
2008-09-11 03:25:00,0.70014,0.70106,0.70004,0.70106,57600000.0
2008-09-11 03:30:00,0.7013,0.70207,0.7013,0.70192,56400000.0
2008-09-11 03:35:00,0.70172,0.70172,0.70028,0.70103,57600000.0
2008-09-11 03:40:00,0.70134,0.70196,0.70124,0.70187,67200000.0
2008-09-11 03:45:00,0.70197,0.7022,0.70065,0.70068,67200000.0
2008-09-11 03:50:00,0.70065,0.70136,0.70065,0.7011,67200000.0
2008-09-11 03:55:00,0.70131,0.70134,0.70039,0.70066,62400000.0
2008-09-11 04:00:00,0.7007,0.70158,0.70068,0.70157,56400000.0
2008-09-11 04:05:00,0.70152,0.70153,0.70023,0.70068,68800000.0
2008-09-11 04:10:00,0.70077,0.70138,0.70066,0.70116,52200000.0
2008-09-11 04:15:00,0.70106,0.70116,0.70086,0.70103,65000000.0
2008-09-11 04:20:00,0.70094,0.70107,0.70056,0.70074,60800000.0
2008-09-11 04:25:00,0.70047,0.70065,0.70005,0.70031,70600000.0
2008-09-11 04:30:00,0.70008,0.70087,0.70005,0.70069,57600000.0
2008-09-11 04:35:00,0.70084,0.70091,0.70035,0.70038,58000000.0
2008-09-11 04:40:00,0.70022,0.70063,0.69974,0.70063,58000000.0
2008-09-11 04:45:00,0.70034,0.701,0.70034,0.7009,75200000.0
2008-09-11 04:50:00,0.70096,0.70106,0.70053,0.70092,56400000.0
2008-09-11 04:55:00,0.70061,0.70091,0.70036,0.70081,67200000.0
2008-09-11 05:00:00,0.70068,0.70089,0.70037,0.70045,56400000.0
2008-09-11 05:05:00,0.70059,0.70094,0.70035,0.70055,62800000.0
2008-09-11 05:10:00,0.70056,0.70057,0.70011,0.70018,64000000.0
2008-09-11 05:15:00,0.69991,0.70025,0.6997,0.69977,69200000.0
2008-09-11 05:20:00,0.6997,0.6997,0.69897,0.69929,54600000.0
2008-09-11 05:25:00,0.69915,0.69978,0.69903,0.69958,62600000.0
2008-09-11 05:30:00,0.69949,0.69966,0.69921,0.69926,76800000.0
2008-09-11 05:35:00,0.69898,0.69913,0.6984,0.69911,57600000.0
2008-09-11 05:40:00,0.69906,0.69932,0.69874,0.69911,66000000.0
2008-09-11 05:45:00,0.69902,0.69903,0.69725,0.69823,78800000.0
2008-09-11 05:50:00,0.69855,0.69913,0.69835,0.6984,60800000.0
2008-09-11 05:55:00,0.6983,0.69846,0.69703,0.69837,76800000.0
2008-09-11 06:00:00,0.69842,0.69842,0.69681,0.69794,68000000.0
2008-09-11 06:05:00,0.69795,0.69906,0.69795,0.69899,64000000.0
2008-09-11 06:10:00,0.69911,0.69934,0.69858,0.69858,59600000.0
2008-09-11 06:15:00,0.69866,0.69868,0.69838,0.69865,68800000.0
2008-09-11 06:20:00,0.69855,0.6986,0.698,0.69836,67200000.0
2008-09-11 06:25:00,0.69819,0.69843,0.69805,0.69829,55200000.0
2008-09-11 06:30:00,0.69826,0.69864,0.69816,0.69864,62400000.0
2008-09-11 06:35:00,0.69873,0.69889,0.6977,0.69856,62400000.0
2008-09-11 06:40:00,0.69895,0.69942,0.69884,0.69919,61800000.0
2008-09-11 06:45:00,0.69915,0.69972,0.6991,0.69972,75200000.0
2008-09-11 06:50:00,0.69958,0.70013,0.69954,0.69982,65600000.0
2008-09-11 06:55:00,0.69972,0.69977,0.69941,0.69949,78400000.0
2008-09-11 07:00:00,0.69952,0.6998,0.69913,0.69956,73000000.0
2008-09-11 07:05:00,0.6997,0.69972,0.69942,0.69962,57000000.0
2008-09-11 07:10:00,0.69953,0.69972,0.69941,0.69948,49600000.0
2008-09-11 07:15:00,0.69938,0.69958,0.69905,0.69914,53800000.0
2008-09-11 07:20:00,0.69917,0.69917,0.69839,0.69845,54400000.0
2008-09-11 07:25:00,0.6985,0.69897,0.69843,0.69853,66000000.0
2008-09-11 07:30:00,0.69849,0.69862,0.69724,0.69775,69800000.0
2008-09-11 07:35:00,0.69806,0.69822,0.69702,0.69802,70400000.0
2008-09-11 07:40:00,0.69804,0.69888,0.69793,0.69888,59000000.0
2008-09-11 07:45:00,0.69909,0.69933,0.69818,0.69869,62400000.0
2008-09-11 07:50:00,0.69866,0.6991,0.69841,0.6991,57600000.0
2008-09-11 07:55:00,0.69902,0.69902,0.69852,0.69887,57000000.0
2008-09-11 08:00:00,0.69852,0.6988,0.69823,0.6988,62400000.0
2008-09-11 08:05:00,0.69873,0.69931,0.69865,0.69883,68800000.0
2008-09-11 08:10:00,0.69897,0.69961,0.69893,0.69961,60800000.0
2008-09-11 08:15:00,0.6997,0.69976,0.69859,0.69859,60600000.0
2008-09-11 08:20:00,0.69942,0.69948,0.69896,0.69948,65600000.0
2008-09-11 08:25:00,0.6996,0.70031,0.6996,0.69997,60800000.0
2008-09-11 08:30:00,0.6998,0.69998,0.69936,0.69939,72400000.0
2008-09-11 08:35:00,0.69941,0.69957,0.69855,0.69957,102400000.0
2008-09-11 08:40:00,0.69958,0.69983,0.69905,0.69905,80000000.0
2008-09-11 08:45:00,0.69923,0.69923,0.69829,0.69865,100200000.0
2008-09-11 08:50:00,0.69876,0.6988,0.69835,0.6988,169000000.0
2008-09-11 08:55:00,0.69874,0.69886,0.69798,0.69817,84800000.0
2008-09-11 09:00:00,0.69806,0.6983,0.69705,0.69705,126800000.0
2008-09-11 09:05:00,0.69704,0.69803,0.69704,0.6974,114600000.0
2008-09-11 09:10:00,0.69721,0.69728,0.69663,0.6972,120400000.0
2008-09-11 09:15:00,0.69736,0.69822,0.69709,0.69821,136000000.0
2008-09-11 09:20:00,0.69849,0.69849,0.69788,0.69803,94400000.0
2008-09-11 09:25:00,0.69788,0.69799,0.69759,0.69799,132600000.0
2008-09-11 09:30:00,0.69804,0.69804,0.69671,0.69691,127400000.0
2008-09-11 09:35:00,0.69678,0.69691,0.69554,0.69672,283400000.0
2008-09-11 09:40:00,0.69652,0.69652,0.69544,0.69552,297200000.0
2008-09-11 09:45:00,0.69535,0.69535,0.69473,0.69504,102200000.0
2008-09-11 09:50:00,0.6951,0.69552,0.6951,0.69538,328000000.0
2008-09-11 09:55:00,0.69528,0.69567,0.69508,0.69508,252600000.0
2008-09-11 10:00:00,0.6948,0.69503,0.6942,0.69498,285200000.0
2008-09-11 10:05:00,0.69465,0.69468,0.69312,0.69331,202000000.0
2008-09-11 10:10:00,0.69345,0.694,0.69339,0.69341,266800000.0
2008-09-11 10:15:00,0.69329,0.69385,0.69315,0.69322,174400000.0
2008-09-11 10:20:00,0.6933,0.69406,0.6933,0.69368,272800000.0
2008-09-11 10:25:00,0.69375,0.6942,0.69375,0.69413,274400000.0
2008-09-11 10:30:00,0.69406,0.69406,0.69358,0.69403,170000000.0
2008-09-11 10:35:00,0.69415,0.69448,0.69365,0.6937,94800000.0
2008-09-11 10:40:00,0.69371,0.69377,0.69279,0.6932,169400000.0
2008-09-11 10:45:00,0.69318,0.69361,0.69269,0.69356,178400000.0
2008-09-11 10:50:00,0.69345,0.69412,0.69318,0.69388,219000000.0
2008-09-11 10:55:00,0.69397,0.69418,0.69343,0.69345,304400000.0
2008-09-11 11:00:00,0.69339,0.69498,0.69338,0.69498,251000000.0
2008-09-11 11:05:00,0.69505,0.69529,0.69487,0.69493,198400000.0
2008-09-11 11:10:00,0.6948,0.69498,0.69443,0.69446,304400000.0
2008-09-11 11:15:00,0.69432,0.69432,0.69367,0.69373,228800000.0
2008-09-11 11:20:00,0.69356,0.69422,0.69321,0.69387,302200000.0
2008-09-11 11:25:00,0.69387,0.69425,0.69373,0.69415,248000000.0
2008-09-11 11:30:00,0.69416,0.6942,0.6936,0.69368,128400000.0
2008-09-11 11:35:00,0.69366,0.69366,0.69227,0.69278,193600000.0
2008-09-11 11:40:00,0.69286,0.69311,0.69266,0.69303,168400000.0
2008-09-11 11:45:00,0.69313,0.69385,0.69313,0.6936,143200000.0
2008-09-11 11:50:00,0.69374,0.69436,0.69374,0.69428,187600000.0
2008-09-11 11:55:00,0.69445,0.69474,0.69439,0.69462,214000000.0
2008-09-11 12:00:00,0.69458,0.69521,0.69457,0.69521,136000000.0
2008-09-11 12:05:00,0.69513,0.6952,0.6946,0.6949,130000000.0
2008-09-11 12:10:00,0.69496,0.69552,0.69496,0.69552,138000000.0
2008-09-11 12:15:00,0.69553,0.69603,0.69537,0.69584,184200000.0
2008-09-11 12:20:00,0.69597,0.69604,0.69548,0.69558,200200000.0
2008-09-11 12:25:00,0.69543,0.6959,0.69445,0.69445,254000000.0
2008-09-11 12:30:00,0.69533,0.69582,0.69434,0.69557,177800000.0
2008-09-11 12:35:00,0.69572,0.69687,0.69572,0.69625,152000000.0
2008-09-11 12:40:00,0.69629,0.69629,0.69529,0.69529,88400000.0
2008-09-11 12:45:00,0.69528,0.69532,0.69477,0.69477,198400000.0
2008-09-11 12:50:00,0.69493,0.69519,0.6947,0.69474,142200000.0
2008-09-11 12:55:00,0.69473,0.69571,0.69457,0.69571,109200000.0
2008-09-11 13:00:00,0.6958,0.69592,0.69522,0.6957,88400000.0
2008-09-11 13:05:00,0.69557,0.69568,0.69471,0.69471,124600000.0
2008-09-11 13:10:00,0.6949,0.69533,0.69489,0.69533,106000000.0
2008-09-11 13:15:00,0.69532,0.69571,0.6952,0.69539,181200000.0
2008-09-11 13:20:00,0.69514,0.69519,0.69443,0.69446,144000000.0
2008-09-11 13:25:00,0.69455,0.69559,0.69455,0.69473,144000000.0
2008-09-11 13:30:00,0.69464,0.695,0.69424,0.69499,206400000.0
2008-09-11 13:35:00,0.69495,0.69495,0.69426,0.69434,126200000.0
2008-09-11 13:40:00,0.69454,0.69473,0.69438,0.69473,83200000.0
2008-09-11 13:45:00,0.69493,0.69497,0.69417,0.69418,102400000.0
2008-09-11 13:50:00,0.69451,0.69472,0.69427,0.69471,92800000.0
2008-09-11 13:55:00,0.69472,0.69475,0.69436,0.69471,140000000.0
2008-09-11 14:00:00,0.69463,0.69484,0.69387,0.69394,70400000.0
2008-09-11 14:05:00,0.69389,0.69443,0.69335,0.69443,113600000.0
2008-09-11 14:10:00,0.69441,0.69441,0.69408,0.69413,137600000.0
2008-09-11 14:15:00,0.69423,0.6946,0.69383,0.69413,91200000.0
2008-09-11 14:20:00,0.69414,0.6948,0.69399,0.6948,70400000.0
2008-09-11 14:25:00,0.69468,0.69516,0.69443,0.69495,71800000.0
2008-09-11 14:30:00,0.69492,0.69526,0.69472,0.69472,64400000.0
2008-09-11 14:35:00,0.69449,0.69472,0.69438,0.69468,62400000.0
2008-09-11 14:40:00,0.6947,0.69479,0.69374,0.69424,78400000.0
2008-09-11 14:45:00,0.69422,0.69423,0.69356,0.69377,59200000.0
2008-09-11 14:50:00,0.69378,0.69385,0.69314,0.69359,72000000.0
2008-09-11 14:55:00,0.69362,0.6939,0.69331,0.69331,60800000.0
2008-09-11 15:00:00,0.69353,0.69375,0.69337,0.69349,70600000.0
2008-09-11 15:05:00,0.69366,0.69439,0.69343,0.69438,69800000.0
2008-09-11 15:10:00,0.69438,0.69463,0.69391,0.69422,67600000.0
2008-09-11 15:15:00,0.69439,0.6944,0.69378,0.69418,72200000.0
2008-09-11 15:20:00,0.69398,0.69419,0.69368,0.69389,69200000.0
2008-09-11 15:25:00,0.69381,0.69417,0.69373,0.69417,62400000.0
2008-09-11 15:30:00,0.69407,0.69455,0.6933,0.694,62400000.0
2008-09-11 15:35:00,0.69412,0.69477,0.69364,0.69477,72000000.0
2008-09-11 15:40:00,0.69479,0.6948,0.69431,0.69472,81000000.0
2008-09-11 15:45:00,0.69491,0.69507,0.69391,0.69483,76800000.0
2008-09-11 15:50:00,0.69508,0.69517,0.69461,0.69484,66000000.0
2008-09-11 15:55:00,0.69476,0.69549,0.69432,0.69538,67200000.0
2008-09-11 16:00:00,0.69535,0.69616,0.69496,0.69616,59600000.0
2008-09-11 16:05:00,0.6964,0.69672,0.69501,0.69667,70400000.0
2008-09-11 16:10:00,0.69659,0.69715,0.69652,0.69706,67200000.0
2008-09-11 16:15:00,0.69682,0.69687,0.69545,0.69583,72000000.0
2008-09-11 16:20:00,0.69574,0.6966,0.69526,0.6966,66600000.0
2008-09-11 16:25:00,0.69659,0.69688,0.69638,0.69641,70400000.0
2008-09-11 16:30:00,0.69643,0.69661,0.69555,0.6963,60800000.0
2008-09-11 16:35:00,0.69652,0.69697,0.6964,0.69655,64000000.0
2008-09-11 16:40:00,0.6964,0.69717,0.69629,0.69713,65600000.0
2008-09-11 16:45:00,0.69708,0.69759,0.69698,0.69759,72000000.0
2008-09-11 16:50:00,0.69757,0.69817,0.6975,0.69817,64000000.0
2008-09-11 16:55:00,0.69824,0.69834,0.6971,0.69762,67200000.0
2008-09-11 17:00:00,0.69741,0.69744,0.69683,0.69726,70400000.0
2008-09-11 17:05:00,0.69758,0.69887,0.69758,0.69885,60200000.0
2008-09-11 17:10:00,0.69877,0.6989,0.69788,0.69797,68800000.0
2008-09-11 17:15:00,0.69809,0.69979,0.69809,0.69925,73600000.0
2008-09-11 17:20:00,0.69947,0.69973,0.699,0.69911,62400000.0
2008-09-11 17:25:00,0.69905,0.69918,0.69831,0.69867,68000000.0
2008-09-11 17:30:00,0.69858,0.69915,0.69841,0.69911,64800000.0
2008-09-11 17:35:00,0.69913,0.70049,0.69905,0.70034,66600000.0
2008-09-11 17:40:00,0.70015,0.70046,0.69986,0.70016,68200000.0
2008-09-11 17:45:00,0.70028,0.70074,0.70005,0.70067,68800000.0
2008-09-11 17:50:00,0.70052,0.70094,0.70001,0.70093,75600000.0
2008-09-11 17:55:00,0.70119,0.70245,0.70119,0.70183,72400000.0
2008-09-11 18:00:00,0.70179,0.70243,0.70164,0.70243,67600000.0
2008-09-11 18:05:00,0.70226,0.70226,0.70146,0.7019,59200000.0
2008-09-11 18:10:00,0.702,0.7021,0.7017,0.70192,67200000.0
2008-09-11 18:15:00,0.70131,0.70157,0.70112,0.70143,75600000.0
2008-09-11 18:20:00,0.70137,0.70191,0.70117,0.70178,62400000.0
2008-09-11 18:25:00,0.70177,0.7018,0.7012,0.70156,65600000.0
2008-09-11 18:30:00,0.70127,0.70167,0.70031,0.7007,65600000.0
2008-09-11 18:35:00,0.70086,0.70092,0.70047,0.70085,60800000.0
2008-09-11 18:40:00,0.70074,0.70074,0.69967,0.70002,69200000.0
2008-09-11 18:45:00,0.69997,0.70022,0.6999,0.69995,59600000.0
2008-09-11 18:50:00,0.69994,0.7002,0.69958,0.70008,73000000.0
2008-09-11 18:55:00,0.70008,0.70033,0.70007,0.7003,71200000.0
2008-09-11 19:00:00,0.70024,0.70024,0.69972,0.70002,70800000.0
2008-09-11 19:05:00,0.70008,0.70008,0.69954,0.69976,59200000.0
2008-09-11 19:10:00,0.69958,0.70005,0.69906,0.69986,70800000.0
2008-09-11 19:15:00,0.70001,0.70019,0.69977,0.70015,68800000.0
2008-09-11 19:20:00,0.70017,0.70095,0.7001,0.70072,70400000.0
2008-09-11 19:25:00,0.70087,0.70169,0.70066,0.7014,56000000.0
2008-09-11 19:30:00,0.70134,0.70154,0.7011,0.70121,60200000.0
2008-09-11 19:35:00,0.70106,0.70202,0.70047,0.70113,76200000.0
2008-09-11 19:40:00,0.70098,0.70197,0.70098,0.70197,78400000.0
2008-09-11 19:45:00,0.70225,0.70225,0.70168,0.7021,63400000.0
2008-09-11 19:50:00,0.7021,0.70252,0.70195,0.70209,67200000.0
2008-09-11 19:55:00,0.70197,0.70217,0.70169,0.70175,69200000.0
2008-09-11 20:00:00,0.70163,0.70205,0.70153,0.70156,62800000.0
2008-09-11 20:05:00,0.7016,0.70196,0.7015,0.70172,62400000.0
2008-09-11 20:10:00,0.70161,0.70176,0.70107,0.70108,60800000.0
2008-09-11 20:15:00,0.70103,0.70153,0.70074,0.70124,67200000.0
2008-09-11 20:20:00,0.70124,0.70145,0.7012,0.70142,59000000.0
2008-09-11 20:25:00,0.70142,0.70167,0.70117,0.70167,68800000.0
2008-09-11 20:30:00,0.7017,0.70244,0.70166,0.70237,60800000.0
2008-09-11 20:35:00,0.70249,0.70255,0.70165,0.70165,62400000.0
2008-09-11 20:40:00,0.70155,0.70174,0.70128,0.70165,65600000.0
2008-09-11 20:45:00,0.7017,0.70252,0.70156,0.70242,67600000.0
2008-09-11 20:50:00,0.70257,0.70269,0.70187,0.70187,65600000.0
2008-09-11 20:55:00,0.70179,0.7019,0.70137,0.70142,62400000.0
2008-09-11 21:00:00,0.70151,0.70151,0.70089,0.70101,74000000.0
2008-09-11 21:05:00,0.70108,0.70141,0.70079,0.70141,52200000.0
2008-09-11 21:10:00,0.7009,0.70143,0.7008,0.70116,59200000.0
2008-09-11 21:15:00,0.70107,0.70108,0.70041,0.70043,62400000.0
2008-09-11 21:20:00,0.70055,0.70055,0.70026,0.70046,65600000.0
2008-09-11 21:25:00,0.70046,0.70063,0.69939,0.70034,60800000.0
2008-09-11 21:30:00,0.70031,0.70037,0.69902,0.70026,53800000.0
2008-09-11 21:35:00,0.70047,0.70074,0.70027,0.70035,69800000.0
2008-09-11 21:40:00,0.7004,0.70096,0.69938,0.70092,61200000.0
2008-09-11 21:45:00,0.70099,0.70109,0.70066,0.70079,60800000.0
2008-09-11 21:50:00,0.70058,0.70137,0.70051,0.70123,61200000.0
2008-09-11 21:55:00,0.70128,0.70217,0.70126,0.70164,59200000.0
2008-09-11 22:00:00,0.7018,0.70335,0.7018,0.70272,56000000.0
2008-09-11 22:05:00,0.70257,0.70327,0.70235,0.70327,53600000.0
2008-09-11 22:10:00,0.70317,0.70327,0.70171,0.70198,56000000.0
2008-09-11 22:15:00,0.7023,0.70263,0.7023,0.70258,59200000.0
2008-09-11 22:20:00,0.70247,0.70295,0.70242,0.70285,64000000.0
2008-09-11 22:25:00,0.70312,0.70441,0.7031,0.70407,63400000.0
2008-09-11 22:30:00,0.70391,0.70391,0.7027,0.70279,73600000.0
2008-09-11 22:35:00,0.70274,0.70345,0.70262,0.70281,62400000.0
2008-09-11 22:40:00,0.70286,0.70426,0.7028,0.70426,59200000.0
2008-09-11 22:45:00,0.70461,0.70461,0.70321,0.70321,65600000.0
2008-09-11 22:50:00,0.70284,0.70384,0.70271,0.70384,62400000.0
2008-09-11 22:55:00,0.70385,0.70507,0.70383,0.7048,68800000.0
2008-09-11 23:00:00,0.70461,0.705,0.7042,0.70429,51600000.0
2008-09-11 23:05:00,0.70427,0.70518,0.70392,0.70392,64000000.0
2008-09-11 23:10:00,0.70367,0.70498,0.70367,0.70498,59600000.0
2008-09-11 23:15:00,0.70508,0.70519,0.70479,0.70479,54800000.0
2008-09-11 23:20:00,0.70448,0.70448,0.70326,0.70402,65000000.0
2008-09-11 23:25:00,0.70393,0.70569,0.70393,0.7054,68800000.0
2008-09-11 23:30:00,0.7053,0.70573,0.70512,0.70567,59200000.0
2008-09-11 23:35:00,0.70548,0.70593,0.70469,0.70471,63400000.0
2008-09-11 23:40:00,0.70474,0.70474,0.7041,0.70432,70400000.0
2008-09-11 23:45:00,0.70434,0.705,0.70412,0.705,51200000.0
2008-09-11 23:50:00,0.70433,0.70443,0.70408,0.70429,54800000.0
2008-09-11 23:55:00,0.70437,0.70442,0.70411,0.70435,72000000.0
2008-09-12 00:00:00,0.70414,0.70414,0.70332,0.70359,68800000.0
2008-09-12 00:05:00,0.70401,0.70417,0.70376,0.70403,64400000.0
2008-09-12 00:10:00,0.70408,0.7041,0.70257,0.70348,60200000.0
2008-09-12 00:15:00,0.70344,0.70344,0.70156,0.70166,65600000.0
2008-09-12 00:20:00,0.70157,0.70243,0.7013,0.70243,57600000.0
2008-09-12 00:25:00,0.70256,0.70277,0.7016,0.7016,69200000.0
2008-09-12 00:30:00,0.70147,0.70203,0.7013,0.70141,64000000.0
2008-09-12 00:35:00,0.70117,0.70144,0.70035,0.70044,59200000.0
2008-09-12 00:40:00,0.7002,0.70067,0.70009,0.70033,65600000.0
2008-09-12 00:45:00,0.69969,0.70029,0.69809,0.70023,67200000.0
2008-09-12 00:50:00,0.70028,0.70069,0.69988,0.70029,70400000.0
2008-09-12 00:55:00,0.70026,0.70057,0.7002,0.7002,59200000.0
2008-09-12 01:00:00,0.70006,0.70092,0.69997,0.7009,68800000.0
2008-09-12 01:05:00,0.70108,0.70111,0.70063,0.70087,62800000.0
2008-09-12 01:10:00,0.70077,0.70195,0.70077,0.70171,59200000.0
2008-09-12 01:15:00,0.70107,0.70171,0.70107,0.70133,51000000.0
2008-09-12 01:20:00,0.70133,0.70144,0.70066,0.70108,40800000.0
2008-09-12 01:25:00,0.7014,0.70144,0.70101,0.70141,60800000.0
2008-09-12 01:30:00,0.70139,0.70182,0.70128,0.7017,54800000.0
2008-09-12 01:35:00,0.70163,0.70237,0.70147,0.70181,65600000.0
2008-09-12 01:40:00,0.70194,0.70303,0.70194,0.70303,44800000.0
2008-09-12 01:45:00,0.70314,0.70341,0.70206,0.70237,59200000.0
2008-09-12 01:50:00,0.70228,0.70262,0.70182,0.70182,57600000.0
2008-09-12 01:55:00,0.702,0.70209,0.70137,0.70183,68800000.0
2008-09-12 02:00:00,0.70189,0.70219,0.70172,0.70195,75200000.0
2008-09-12 02:05:00,0.70191,0.70239,0.7017,0.70239,64400000.0
2008-09-12 02:10:00,0.70263,0.70311,0.70242,0.70311,64000000.0
2008-09-12 02:15:00,0.70335,0.70387,0.70308,0.70348,51200000.0
2008-09-12 02:20:00,0.70288,0.70337,0.70288,0.70297,59200000.0
2008-09-12 02:25:00,0.70284,0.70284,0.70201,0.70204,54400000.0
2008-09-12 02:30:00,0.70174,0.70188,0.7013,0.70161,56400000.0
2008-09-12 02:35:00,0.70178,0.70225,0.70128,0.7013,64200000.0
2008-09-12 02:40:00,0.7014,0.70168,0.70125,0.70155,64000000.0
2008-09-12 02:45:00,0.70156,0.70241,0.7011,0.7018,61800000.0
2008-09-12 02:50:00,0.70186,0.70229,0.70165,0.70229,60200000.0
2008-09-12 02:55:00,0.70234,0.70234,0.70132,0.70161,62400000.0
2008-09-12 03:00:00,0.70163,0.70184,0.70076,0.70184,59200000.0
2008-09-12 03:05:00,0.70172,0.70187,0.70102,0.70106,57600000.0
2008-09-12 03:10:00,0.70107,0.70125,0.70083,0.70116,72000000.0
2008-09-12 03:15:00,0.7011,0.70136,0.70093,0.70112,61200000.0
2008-09-12 03:20:00,0.70097,0.70131,0.70003,0.70097,73600000.0
2008-09-12 03:25:00,0.70103,0.70115,0.70087,0.70091,44800000.0
2008-09-12 03:30:00,0.70047,0.70146,0.70042,0.70088,58000000.0
2008-09-12 03:35:00,0.70092,0.70099,0.70077,0.70087,54400000.0
2008-09-12 03:40:00,0.70087,0.70145,0.70044,0.70133,60800000.0
2008-09-12 03:45:00,0.70127,0.70231,0.70127,0.70231,65600000.0
2008-09-12 03:50:00,0.70219,0.70233,0.70193,0.70215,67600000.0
2008-09-12 03:55:00,0.70214,0.70214,0.70164,0.70191,41600000.0
2008-09-12 04:00:00,0.70189,0.70261,0.70188,0.70261,56800000.0
2008-09-12 04:05:00,0.70268,0.70292,0.70195,0.70201,68800000.0
2008-09-12 04:10:00,0.70183,0.70259,0.70181,0.70181,52800000.0
2008-09-12 04:15:00,0.70182,0.70204,0.70169,0.70183,73600000.0
2008-09-12 04:20:00,0.70191,0.70231,0.70114,0.70165,60600000.0
2008-09-12 04:25:00,0.70176,0.70183,0.70151,0.70156,81000000.0
2008-09-12 04:30:00,0.70161,0.70211,0.70149,0.702,57000000.0
2008-09-12 04:35:00,0.70198,0.70212,0.70162,0.70163,74000000.0
2008-09-12 04:40:00,0.70159,0.70201,0.70159,0.70172,57600000.0
2008-09-12 04:45:00,0.70167,0.70177,0.70155,0.70155,74600000.0
2008-09-12 04:50:00,0.70168,0.70168,0.70087,0.70087,41600000.0
2008-09-12 04:55:00,0.70089,0.7019,0.70057,0.70065,62400000.0
2008-09-12 05:00:00,0.70068,0.70113,0.7006,0.70101,45200000.0
2008-09-12 05:05:00,0.70097,0.70114,0.70072,0.70113,62400000.0
2008-09-12 05:10:00,0.70112,0.70128,0.70065,0.70115,64000000.0
2008-09-12 05:15:00,0.7011,0.70119,0.7006,0.70108,68800000.0
2008-09-12 05:20:00,0.70112,0.7012,0.70077,0.70106,33600000.0
2008-09-12 05:25:00,0.70108,0.70166,0.70072,0.70166,64000000.0
2008-09-12 05:30:00,0.70151,0.70179,0.70142,0.70154,76800000.0
2008-09-12 05:35:00,0.70151,0.70162,0.70103,0.70143,44200000.0
2008-09-12 05:40:00,0.70173,0.70215,0.70173,0.7021,65600000.0
2008-09-12 05:45:00,0.70205,0.70205,0.70082,0.70187,78400000.0
2008-09-12 05:50:00,0.70199,0.70261,0.70173,0.7018,64000000.0
2008-09-12 05:55:00,0.70188,0.70191,0.70081,0.70187,60200000.0
2008-09-12 06:00:00,0.70153,0.70194,0.70081,0.7015,68800000.0
2008-09-12 06:05:00,0.7017,0.70185,0.70032,0.7014,51200000.0
2008-09-12 06:10:00,0.7013,0.7018,0.70123,0.70165,36800000.0
2008-09-12 06:15:00,0.70189,0.70211,0.70156,0.70189,68800000.0
2008-09-12 06:20:00,0.7017,0.70176,0.7012,0.70126,68200000.0
2008-09-12 06:25:00,0.70135,0.70182,0.70135,0.70163,54400000.0
2008-09-12 06:30:00,0.70141,0.70182,0.7013,0.70142,44800000.0
2008-09-12 06:35:00,0.7016,0.70177,0.70073,0.7011,62400000.0
2008-09-12 06:40:00,0.70166,0.70176,0.70141,0.70155,61800000.0
2008-09-12 06:45:00,0.70156,0.70179,0.70145,0.70163,74600000.0
2008-09-12 06:50:00,0.70151,0.70151,0.70114,0.70137,65600000.0
2008-09-12 06:55:00,0.70119,0.70134,0.70098,0.70128,78400000.0
2008-09-12 07:00:00,0.70124,0.7015,0.70117,0.7013,74000000.0
2008-09-12 07:05:00,0.70152,0.70169,0.70117,0.70127,57600000.0
2008-09-12 07:10:00,0.702,0.70206,0.70124,0.70148,62400000.0
2008-09-12 07:15:00,0.70153,0.70153,0.70089,0.70134,46400000.0
2008-09-12 07:20:00,0.70138,0.70152,0.70124,0.70152,59200000.0
2008-09-12 07:25:00,0.70155,0.70155,0.70133,0.70144,65600000.0
2008-09-12 07:30:00,0.7015,0.7017,0.70115,0.70128,64000000.0
2008-09-12 07:35:00,0.70162,0.70187,0.70072,0.70175,70400000.0
2008-09-12 07:40:00,0.70175,0.70272,0.7017,0.70272,59200000.0
2008-09-12 07:45:00,0.70246,0.70339,0.70246,0.70339,62400000.0
2008-09-12 07:50:00,0.7035,0.7035,0.70184,0.70235,58000000.0
2008-09-12 07:55:00,0.70246,0.70294,0.70217,0.70291,57600000.0
2008-09-12 08:00:00,0.70284,0.70317,0.70253,0.70257,62400000.0
2008-09-12 08:05:00,0.70294,0.70361,0.70207,0.70233,68800000.0
2008-09-12 08:10:00,0.70261,0.70295,0.70246,0.7025,62800000.0
2008-09-12 08:15:00,0.70266,0.70316,0.70179,0.70179,63400000.0
2008-09-12 08:20:00,0.7029,0.70404,0.7029,0.70363,65600000.0
2008-09-12 08:25:00,0.70406,0.70423,0.70366,0.70374,60800000.0
2008-09-12 08:30:00,0.70373,0.70381,0.70347,0.7036,72800000.0
2008-09-12 08:35:00,0.70368,0.70433,0.70309,0.70313,105600000.0
2008-09-12 08:40:00,0.70348,0.70348,0.70137,0.70137,69800000.0
2008-09-12 08:45:00,0.70148,0.7015,0.69997,0.70035,99000000.0
2008-09-12 08:50:00,0.70015,0.70138,0.70006,0.70138,170400000.0
2008-09-12 08:55:00,0.70139,0.70204,0.70092,0.70148,85200000.0
2008-09-12 09:00:00,0.70135,0.70189,0.7008,0.7008,126800000.0
2008-09-12 09:05:00,0.70061,0.70186,0.70061,0.70153,108200000.0
2008-09-12 09:10:00,0.70149,0.70192,0.70121,0.70143,120000000.0
2008-09-12 09:15:00,0.70144,0.70157,0.70043,0.70043,136800000.0
2008-09-12 09:20:00,0.70054,0.70189,0.70051,0.70188,93800000.0
2008-09-12 09:25:00,0.70191,0.70195,0.70136,0.70155,132200000.0
2008-09-12 09:30:00,0.70161,0.7017,0.70116,0.70152,128400000.0
2008-09-12 09:35:00,0.70162,0.70191,0.70118,0.70164,282000000.0
2008-09-12 09:40:00,0.70162,0.70185,0.70134,0.70158,297400000.0
2008-09-12 09:45:00,0.7014,0.70206,0.7014,0.70167,102400000.0
2008-09-12 09:50:00,0.70162,0.70204,0.70121,0.70204,328400000.0
2008-09-12 09:55:00,0.70214,0.70285,0.70194,0.70271,252600000.0
2008-09-12 10:00:00,0.70269,0.70289,0.70232,0.70263,285800000.0
2008-09-12 10:05:00,0.70259,0.70286,0.7021,0.70279,201600000.0
2008-09-12 10:10:00,0.70285,0.70285,0.70216,0.70223,264800000.0
2008-09-12 10:15:00,0.70249,0.70325,0.70249,0.703,174400000.0
2008-09-12 10:20:00,0.70296,0.70407,0.70293,0.70379,272400000.0
2008-09-12 10:25:00,0.70391,0.70462,0.70371,0.70425,276400000.0
2008-09-12 10:30:00,0.70436,0.70471,0.70354,0.70371,169600000.0
2008-09-12 10:35:00,0.70373,0.70373,0.7031,0.7033,94400000.0
2008-09-12 10:40:00,0.70325,0.70514,0.7032,0.70496,170000000.0
2008-09-12 10:45:00,0.705,0.70547,0.70472,0.7049,185600000.0
2008-09-12 10:50:00,0.70483,0.70551,0.70483,0.70551,219200000.0
2008-09-12 10:55:00,0.70544,0.70551,0.70404,0.70404,304200000.0
2008-09-12 11:00:00,0.7039,0.70457,0.70388,0.70396,252000000.0
2008-09-12 11:05:00,0.70406,0.7052,0.70406,0.7052,198400000.0
2008-09-12 11:10:00,0.70534,0.70538,0.70461,0.70485,307200000.0
2008-09-12 11:15:00,0.70503,0.70509,0.704,0.70405,228000000.0
2008-09-12 11:20:00,0.70429,0.70429,0.70326,0.70326,303800000.0
2008-09-12 11:25:00,0.70335,0.70404,0.70291,0.70402,246800000.0
2008-09-12 11:30:00,0.7041,0.7041,0.70374,0.70397,130400000.0
2008-09-12 11:35:00,0.70398,0.70433,0.70382,0.70382,192000000.0
2008-09-12 11:40:00,0.70378,0.70459,0.70378,0.70425,167400000.0
2008-09-12 11:45:00,0.70425,0.70425,0.70331,0.70331,143200000.0
2008-09-12 11:50:00,0.70346,0.70372,0.7033,0.70352,188800000.0
2008-09-12 11:55:00,0.70357,0.70361,0.70318,0.70348,214400000.0
2008-09-12 12:00:00,0.70357,0.70498,0.70357,0.70498,134400000.0
2008-09-12 12:05:00,0.70475,0.70492,0.70427,0.70477,129600000.0
2008-09-12 12:10:00,0.70466,0.70529,0.70464,0.70529,137600000.0
2008-09-12 12:15:00,0.70534,0.70552,0.70493,0.7051,183800000.0
2008-09-12 12:20:00,0.70515,0.70515,0.70349,0.70349,200000000.0
2008-09-12 12:25:00,0.70359,0.70415,0.70266,0.70298,253200000.0
2008-09-12 12:30:00,0.70416,0.70511,0.70324,0.70497,176800000.0
2008-09-12 12:35:00,0.70504,0.70508,0.70464,0.70492,152000000.0
2008-09-12 12:40:00,0.70499,0.70517,0.70441,0.70476,88400000.0
2008-09-12 12:45:00,0.70463,0.70468,0.704,0.70404,198800000.0
2008-09-12 12:50:00,0.70402,0.70422,0.70373,0.70421,142400000.0
2008-09-12 12:55:00,0.70416,0.70469,0.70407,0.70449,109200000.0
2008-09-12 13:00:00,0.70403,0.70444,0.70384,0.70433,88000000.0
2008-09-12 13:05:00,0.70426,0.70435,0.70401,0.70418,124800000.0
2008-09-12 13:10:00,0.70434,0.70434,0.70337,0.70349,106000000.0
2008-09-12 13:15:00,0.70353,0.70364,0.70297,0.70313,180800000.0
2008-09-12 13:20:00,0.70316,0.70351,0.70316,0.70341,142600000.0
2008-09-12 13:25:00,0.70338,0.70338,0.70257,0.70273,144000000.0
2008-09-12 13:30:00,0.7026,0.7026,0.7021,0.70214,205800000.0
2008-09-12 13:35:00,0.7021,0.70214,0.70126,0.70126,125800000.0
2008-09-12 13:40:00,0.70137,0.70181,0.70131,0.70147,83600000.0
2008-09-12 13:45:00,0.70148,0.70158,0.70098,0.70108,101800000.0
2008-09-12 13:50:00,0.701,0.70116,0.70049,0.70086,92800000.0
2008-09-12 13:55:00,0.70087,0.70124,0.70068,0.70092,140000000.0
2008-09-12 14:00:00,0.70099,0.70126,0.70069,0.70069,70400000.0
2008-09-12 14:05:00,0.70078,0.70111,0.70053,0.70059,113600000.0
2008-09-12 14:10:00,0.70047,0.70057,0.70001,0.7002,137600000.0
2008-09-12 14:15:00,0.7003,0.70035,0.69966,0.69966,90600000.0
2008-09-12 14:20:00,0.69968,0.70016,0.69961,0.69979,70800000.0
2008-09-12 14:25:00,0.69984,0.70061,0.69932,0.69939,72000000.0
2008-09-12 14:30:00,0.69962,0.7006,0.69959,0.70006,64000000.0
2008-09-12 14:35:00,0.70001,0.70138,0.69997,0.70138,62800000.0
2008-09-12 14:40:00,0.70146,0.70196,0.70146,0.70168,78400000.0
2008-09-12 14:45:00,0.70171,0.70244,0.70153,0.7017,59200000.0
2008-09-12 14:50:00,0.70172,0.70232,0.70154,0.7019,72000000.0
2008-09-12 14:55:00,0.70169,0.70169,0.70075,0.70086,60800000.0
2008-09-12 15:00:00,0.70087,0.70157,0.70071,0.70138,70400000.0
2008-09-12 15:05:00,0.70154,0.70177,0.70113,0.70177,70400000.0
2008-09-12 15:10:00,0.70183,0.70185,0.70122,0.70142,67600000.0
2008-09-12 15:15:00,0.70146,0.70175,0.7011,0.70145,71400000.0
2008-09-12 15:20:00,0.70177,0.70193,0.70088,0.70096,68200000.0
2008-09-12 15:25:00,0.70094,0.70105,0.70016,0.70016,62400000.0
2008-09-12 15:30:00,0.70004,0.70077,0.69945,0.70074,62400000.0
2008-09-12 15:35:00,0.70066,0.70102,0.69967,0.70102,72400000.0
2008-09-12 15:40:00,0.70114,0.70114,0.70067,0.70081,81600000.0
2008-09-12 15:45:00,0.70074,0.70125,0.70065,0.70111,77200000.0
2008-09-12 15:50:00,0.70112,0.70133,0.70063,0.70129,66000000.0
2008-09-12 15:55:00,0.70134,0.70143,0.69965,0.70052,73600000.0
2008-09-12 16:00:00,0.70014,0.70037,0.69989,0.70037,59200000.0
2008-09-12 16:05:00,0.70046,0.70146,0.7,0.70091,70400000.0
2008-09-12 16:10:00,0.70088,0.70151,0.70063,0.70137,67000000.0
2008-09-12 16:15:00,0.70139,0.70153,0.70049,0.70049,72000000.0
2008-09-12 16:20:00,0.70048,0.70114,0.69974,0.70114,67600000.0
2008-09-12 16:25:00,0.70084,0.70107,0.69984,0.69984,70400000.0
2008-09-12 16:30:00,0.6997,0.70064,0.6992,0.70064,60800000.0
2008-09-12 16:35:00,0.70075,0.70086,0.70041,0.70053,64000000.0
2008-09-12 16:40:00,0.70054,0.70118,0.70019,0.70109,65600000.0
2008-09-12 16:45:00,0.70102,0.70174,0.70101,0.70165,72000000.0
2008-09-12 16:50:00,0.70174,0.70177,0.70136,0.70171,64000000.0
2008-09-12 16:55:00,0.70196,0.70559,0.70196,0.70559,67600000.0
2008-09-12 17:00:00,0.70598,0.70607,0.70495,0.70567,70400000.0
2008-09-12 17:05:00,0.70571,0.70574,0.70497,0.70503,61200000.0
2008-09-12 17:10:00,0.70549,0.70703,0.70484,0.7049,69200000.0
2008-09-12 17:15:00,0.70495,0.705,0.70427,0.70461,73600000.0
2008-09-12 17:20:00,0.7048,0.70484,0.70406,0.70416,62400000.0
2008-09-12 17:25:00,0.70392,0.70425,0.70288,0.70288,67000000.0
2008-09-12 17:30:00,0.70267,0.70284,0.70172,0.7024,65600000.0
2008-09-12 17:35:00,0.70252,0.70259,0.70196,0.70212,67200000.0
2008-09-12 17:40:00,0.7021,0.70216,0.70126,0.70172,68800000.0
2008-09-12 17:45:00,0.70182,0.70234,0.70167,0.70196,68800000.0
2008-09-12 17:50:00,0.7018,0.70258,0.7018,0.70254,75200000.0
2008-09-12 17:55:00,0.70258,0.70315,0.70258,0.70282,72000000.0
2008-09-12 18:00:00,0.70297,0.70322,0.70176,0.70202,66600000.0
2008-09-12 18:05:00,0.70211,0.70239,0.70119,0.70127,59200000.0
2008-09-12 18:10:00,0.70126,0.70184,0.70122,0.70184,67200000.0
2008-09-12 18:15:00,0.70193,0.70208,0.70178,0.70184,75200000.0
2008-09-12 18:20:00,0.70206,0.70305,0.70155,0.70289,62400000.0
2008-09-12 18:25:00,0.70287,0.703,0.70199,0.7026,65600000.0
2008-09-12 18:30:00,0.70256,0.70282,0.70222,0.70225,65600000.0
2008-09-12 18:35:00,0.7023,0.70353,0.70221,0.70353,60800000.0
2008-09-12 18:40:00,0.70363,0.70477,0.70359,0.70408,69200000.0
2008-09-12 18:45:00,0.704,0.704,0.70262,0.70299,59200000.0
2008-09-12 18:50:00,0.70301,0.70341,0.70301,0.70337,73600000.0
2008-09-12 18:55:00,0.70328,0.70334,0.70239,0.70316,70200000.0
2008-09-12 19:00:00,0.70301,0.70386,0.70286,0.7037,69800000.0
2008-09-12 19:05:00,0.70363,0.70471,0.70359,0.70426,59200000.0
2008-09-12 19:10:00,0.70418,0.70418,0.70345,0.70403,70400000.0
2008-09-12 19:15:00,0.70404,0.70412,0.70381,0.70391,69200000.0
2008-09-12 19:20:00,0.70361,0.7044,0.70358,0.70424,70400000.0
2008-09-12 19:25:00,0.7041,0.70454,0.70394,0.70425,56000000.0
2008-09-12 19:30:00,0.70437,0.70539,0.70425,0.70539,60800000.0
2008-09-12 19:35:00,0.70554,0.70555,0.70423,0.70536,77200000.0
2008-09-12 19:40:00,0.70525,0.70532,0.70472,0.70491,77800000.0
2008-09-12 19:45:00,0.70492,0.70533,0.70477,0.70533,64000000.0
2008-09-12 19:50:00,0.70527,0.70596,0.70511,0.70576,67600000.0
2008-09-12 19:55:00,0.70577,0.70613,0.7057,0.70598,70400000.0
2008-09-12 20:00:00,0.70609,0.70674,0.70582,0.70654,62400000.0
2008-09-12 20:05:00,0.70655,0.70656,0.7061,0.70634,62200000.0
2008-09-12 20:10:00,0.70644,0.70659,0.70587,0.70658,60800000.0
2008-09-12 20:15:00,0.70652,0.70722,0.70645,0.70683,67200000.0
2008-09-12 20:20:00,0.70693,0.70696,0.70653,0.70676,58600000.0
2008-09-12 20:25:00,0.70674,0.7075,0.70672,0.7068,68800000.0
2008-09-12 20:30:00,0.70679,0.70702,0.70644,0.70669,60600000.0
2008-09-12 20:35:00,0.70662,0.70771,0.70652,0.70771,62400000.0
2008-09-12 20:40:00,0.70752,0.7078,0.70713,0.70767,67600000.0
2008-09-12 20:45:00,0.70768,0.70768,0.70685,0.70691,69200000.0
2008-09-12 20:50:00,0.70699,0.70713,0.70669,0.70694,65600000.0
2008-09-12 20:55:00,0.70688,0.70695,0.70666,0.70682,59200000.0
2008-09-12 21:00:00,0.70669,0.70713,0.70664,0.70692,60800000.0
2008-09-12 21:05:00,0.70698,0.70747,0.70695,0.70725,67200000.0
2008-09-12 21:10:00,0.70703,0.70729,0.70703,0.70726,59200000.0
2008-09-12 21:15:00,0.70729,0.70858,0.70721,0.70858,62800000.0
2008-09-12 21:20:00,0.70864,0.70866,0.70818,0.70819,65000000.0
2008-09-12 21:25:00,0.70843,0.70849,0.70743,0.70795,60800000.0
2008-09-12 21:30:00,0.70784,0.70813,0.70647,0.70802,54800000.0
2008-09-12 21:35:00,0.70793,0.70797,0.70759,0.70765,70400000.0
2008-09-12 21:40:00,0.70784,0.708,0.70681,0.70786,60800000.0
2008-09-12 21:45:00,0.70778,0.70802,0.70742,0.70802,64000000.0
2008-09-12 21:50:00,0.70809,0.7085,0.70805,0.70842,60800000.0
2008-09-12 21:55:00,0.70848,0.70848,0.70807,0.70817,59200000.0
2008-09-12 22:00:00,0.7083,0.70877,0.70807,0.70876,56000000.0
2008-09-12 22:05:00,0.70875,0.70891,0.70841,0.70881,52800000.0
2008-09-12 22:10:00,0.70878,0.70893,0.70846,0.70863,57600000.0
2008-09-12 22:15:00,0.70868,0.70881,0.70842,0.70877,58600000.0
2008-09-12 22:20:00,0.70883,0.70916,0.70877,0.70916,64000000.0
2008-09-12 22:25:00,0.70951,0.7105,0.7095,0.70967,64000000.0
2008-09-12 22:30:00,0.70958,0.70961,0.70895,0.709,73600000.0
2008-09-12 22:35:00,0.70905,0.70929,0.70883,0.70914,62400000.0
2008-09-12 22:40:00,0.70897,0.70963,0.70895,0.70936,59200000.0
2008-09-12 22:45:00,0.70918,0.7094,0.70806,0.70812,65600000.0
2008-09-12 22:50:00,0.70804,0.70836,0.70704,0.70808,62800000.0
2008-09-12 22:55:00,0.70806,0.70827,0.7079,0.70827,68800000.0
2008-09-14 23:00:00,0.70638,0.70801,0.70616,0.70709,58600000.0
2008-09-14 23:05:00,0.7067,0.70819,0.70641,0.70819,72000000.0
2008-09-14 23:10:00,0.70807,0.70869,0.70772,0.70841,64000000.0
2008-09-14 23:15:00,0.70801,0.70939,0.70801,0.70939,53800000.0
2008-09-14 23:20:00,0.7098,0.71062,0.70871,0.71002,65000000.0
2008-09-14 23:25:00,0.71001,0.71102,0.70968,0.71095,69600000.0
2008-09-14 23:30:00,0.71056,0.71113,0.70977,0.71034,64000000.0
2008-09-14 23:35:00,0.71048,0.71075,0.70959,0.71028,62400000.0
2008-09-14 23:40:00,0.71027,0.71061,0.70972,0.71023,51600000.0
2008-09-14 23:45:00,0.70996,0.71014,0.70896,0.70931,39400000.0
2008-09-14 23:50:00,0.70925,0.70952,0.70852,0.70864,50000000.0
2008-09-14 23:55:00,0.70846,0.70973,0.70822,0.70973,72000000.0
2008-09-15 00:00:00,0.70889,0.70945,0.70868,0.70897,65600000.0
2008-09-15 00:05:00,0.70901,0.70938,0.70865,0.7092,64000000.0
2008-09-15 00:10:00,0.70941,0.70975,0.70864,0.70947,60600000.0
2008-09-15 00:15:00,0.70949,0.70951,0.70904,0.70926,57600000.0
2008-09-15 00:20:00,0.70931,0.70963,0.70927,0.70954,57600000.0
2008-09-15 00:25:00,0.70974,0.70988,0.70923,0.70988,68200000.0
2008-09-15 00:30:00,0.70989,0.71009,0.70972,0.70988,30800000.0
2008-09-15 00:35:00,0.70995,0.71025,0.70932,0.7099,54800000.0
2008-09-15 00:40:00,0.71002,0.71004,0.7098,0.70985,34600000.0
2008-09-15 00:45:00,0.70959,0.70991,0.70868,0.7096,49600000.0
2008-09-15 00:50:00,0.70942,0.70986,0.70857,0.70986,45200000.0
2008-09-15 00:55:00,0.71047,0.7105,0.70974,0.70992,58600000.0
2008-09-15 01:00:00,0.70981,0.71086,0.70973,0.71047,69800000.0
2008-09-15 01:05:00,0.71041,0.7106,0.70998,0.71016,62400000.0
2008-09-15 01:10:00,0.71065,0.71068,0.70994,0.7101,51200000.0
2008-09-15 01:15:00,0.7104,0.71068,0.71038,0.71064,35200000.0
2008-09-15 01:20:00,0.71074,0.71109,0.71054,0.71103,49600000.0
2008-09-15 01:25:00,0.71149,0.7116,0.70997,0.71002,59200000.0
2008-09-15 01:30:00,0.70982,0.70982,0.70877,0.70921,41000000.0
2008-09-15 01:35:00,0.70912,0.7092,0.708,0.70895,62400000.0
2008-09-15 01:40:00,0.70921,0.70973,0.70915,0.7093,57600000.0
2008-09-15 01:45:00,0.70931,0.70969,0.70915,0.70969,59200000.0
2008-09-15 01:50:00,0.70974,0.71013,0.70961,0.71003,57600000.0
2008-09-15 01:55:00,0.71004,0.71007,0.70904,0.7091,69200000.0
2008-09-15 02:00:00,0.70912,0.70938,0.70835,0.70835,68800000.0
2008-09-15 02:05:00,0.70837,0.70958,0.70837,0.7094,58000000.0
2008-09-15 02:10:00,0.70959,0.71008,0.70918,0.70918,59200000.0
2008-09-15 02:15:00,0.70915,0.71149,0.70889,0.70907,52800000.0
2008-09-15 02:20:00,0.70919,0.70971,0.70805,0.70971,62400000.0
2008-09-15 02:25:00,0.70981,0.71016,0.70973,0.71003,51200000.0
2008-09-15 02:30:00,0.71006,0.7105,0.70966,0.71049,52200000.0
2008-09-15 02:35:00,0.71038,0.71049,0.71003,0.71047,50000000.0
2008-09-15 02:40:00,0.71072,0.71137,0.71038,0.71137,51200000.0
2008-09-15 02:45:00,0.71148,0.71178,0.71112,0.71121,58600000.0
2008-09-15 02:50:00,0.71111,0.71111,0.71078,0.71104,62400000.0
2008-09-15 02:55:00,0.71108,0.71124,0.71031,0.71083,64000000.0
2008-09-15 03:00:00,0.71102,0.71144,0.71064,0.71144,59200000.0
2008-09-15 03:05:00,0.71137,0.71137,0.71052,0.71089,70400000.0
2008-09-15 03:10:00,0.71089,0.71089,0.71015,0.71024,66600000.0
2008-09-15 03:15:00,0.71025,0.71037,0.71016,0.71035,65000000.0
2008-09-15 03:20:00,0.7105,0.71102,0.71047,0.71064,52800000.0
2008-09-15 03:25:00,0.71065,0.71083,0.71051,0.71068,64000000.0
2008-09-15 03:30:00,0.7108,0.7108,0.71027,0.7106,68800000.0
2008-09-15 03:35:00,0.71063,0.71067,0.70958,0.70963,57600000.0
2008-09-15 03:40:00,0.70968,0.7097,0.70952,0.70968,57000000.0
2008-09-15 03:45:00,0.70959,0.70959,0.70849,0.7094,60800000.0
2008-09-15 03:50:00,0.70922,0.70959,0.70922,0.70948,64000000.0
2008-09-15 03:55:00,0.70945,0.7096,0.70913,0.7096,61200000.0
2008-09-15 04:00:00,0.70948,0.70988,0.70935,0.70965,68200000.0
2008-09-15 04:05:00,0.70959,0.70959,0.7092,0.70939,54400000.0
2008-09-15 04:10:00,0.70946,0.70964,0.70935,0.70955,51200000.0
2008-09-15 04:15:00,0.70951,0.70998,0.70926,0.70968,70400000.0
2008-09-15 04:20:00,0.70993,0.71013,0.70976,0.70977,58600000.0
2008-09-15 04:25:00,0.70981,0.71136,0.70967,0.71136,59200000.0
2008-09-15 04:30:00,0.71119,0.71158,0.71082,0.71102,68800000.0
2008-09-15 04:35:00,0.71099,0.71111,0.70938,0.70987,65600000.0
2008-09-15 04:40:00,0.70983,0.7099,0.70942,0.70947,54400000.0
2008-09-15 04:45:00,0.7093,0.70969,0.70918,0.70942,59200000.0
2008-09-15 04:50:00,0.7096,0.71037,0.70931,0.70931,64000000.0
2008-09-15 04:55:00,0.70934,0.70934,0.70897,0.70932,51000000.0
2008-09-15 05:00:00,0.70928,0.70948,0.70916,0.70917,69200000.0
2008-09-15 05:05:00,0.70913,0.70947,0.70876,0.70947,62800000.0
2008-09-15 05:10:00,0.70955,0.70955,0.70888,0.70918,65600000.0
2008-09-15 05:15:00,0.70891,0.70911,0.70881,0.70895,59200000.0
2008-09-15 05:20:00,0.70902,0.70969,0.70882,0.70959,62400000.0
2008-09-15 05:25:00,0.70956,0.70962,0.70898,0.70962,73600000.0
2008-09-15 05:30:00,0.70978,0.70979,0.70916,0.70949,62800000.0
2008-09-15 05:35:00,0.70957,0.71017,0.70948,0.70979,64000000.0
2008-09-15 05:40:00,0.70962,0.70972,0.70875,0.70881,58600000.0
2008-09-15 05:45:00,0.70863,0.70923,0.7085,0.70908,56000000.0
2008-09-15 05:50:00,0.70917,0.70978,0.70907,0.70967,52800000.0
2008-09-15 05:55:00,0.70941,0.70966,0.70934,0.70939,56000000.0
2008-09-15 06:00:00,0.7092,0.7093,0.70775,0.70878,59200000.0
2008-09-15 06:05:00,0.70873,0.70926,0.70864,0.70921,60800000.0
2008-09-15 06:10:00,0.7092,0.70978,0.7091,0.70938,60800000.0
2008-09-15 06:15:00,0.70953,0.71022,0.70876,0.70973,60200000.0
2008-09-15 06:20:00,0.7095,0.70975,0.70941,0.70975,70400000.0
2008-09-15 06:25:00,0.7098,0.71049,0.70912,0.70953,54400000.0
2008-09-15 06:30:00,0.70957,0.71017,0.7087,0.70985,60800000.0
2008-09-15 06:35:00,0.70955,0.70991,0.70952,0.70991,65600000.0
2008-09-15 06:40:00,0.70997,0.7101,0.70917,0.70918,62400000.0
2008-09-15 06:45:00,0.7093,0.70958,0.70922,0.7094,59200000.0
2008-09-15 06:50:00,0.70932,0.70932,0.70846,0.70859,67200000.0
2008-09-15 06:55:00,0.70895,0.71006,0.70895,0.70978,73000000.0
2008-09-15 07:00:00,0.70975,0.71009,0.70938,0.70946,51200000.0
2008-09-15 07:05:00,0.70942,0.7095,0.70918,0.70929,65600000.0
2008-09-15 07:10:00,0.70942,0.70974,0.70931,0.7097,68800000.0
2008-09-15 07:15:00,0.70946,0.70969,0.70915,0.70915,57600000.0
2008-09-15 07:20:00,0.70913,0.70913,0.70806,0.70826,62400000.0
2008-09-15 07:25:00,0.70819,0.70838,0.70775,0.70775,60200000.0
2008-09-15 07:30:00,0.70786,0.70809,0.70773,0.70799,68200000.0
2008-09-15 07:35:00,0.70809,0.70813,0.70794,0.70807,59600000.0
2008-09-15 07:40:00,0.70832,0.70953,0.70813,0.70935,67600000.0
2008-09-15 07:45:00,0.7096,0.70978,0.7088,0.70922,60800000.0
2008-09-15 07:50:00,0.70927,0.70965,0.7089,0.70921,62400000.0
2008-09-15 07:55:00,0.70933,0.70942,0.70854,0.70942,62400000.0
2008-09-15 08:00:00,0.70898,0.70994,0.70898,0.7096,70400000.0
2008-09-15 08:05:00,0.70965,0.7114,0.70965,0.71123,67200000.0
2008-09-15 08:10:00,0.71122,0.71141,0.71055,0.71095,64000000.0
2008-09-15 08:15:00,0.71105,0.71145,0.71087,0.71087,78800000.0
2008-09-15 08:20:00,0.71071,0.71105,0.71,0.71012,76600000.0
2008-09-15 08:25:00,0.71012,0.71171,0.71012,0.71171,60800000.0
2008-09-15 08:30:00,0.7114,0.7114,0.70901,0.70901,56000000.0
2008-09-15 08:35:00,0.70883,0.70967,0.70839,0.70954,70400000.0
2008-09-15 08:40:00,0.70969,0.70999,0.70963,0.70996,68800000.0
2008-09-15 08:45:00,0.70989,0.7099,0.70854,0.70854,70400000.0
2008-09-15 08:50:00,0.70841,0.70903,0.70841,0.70878,58600000.0
2008-09-15 08:55:00,0.70866,0.70866,0.70533,0.70533,70400000.0
2008-09-15 09:00:00,0.7051,0.70549,0.70482,0.70492,70800000.0
2008-09-15 09:05:00,0.70544,0.70572,0.70489,0.70523,74000000.0
2008-09-15 09:10:00,0.70535,0.70631,0.7052,0.7057,59600000.0
2008-09-15 09:15:00,0.70561,0.70588,0.70456,0.70462,68800000.0
2008-09-15 09:20:00,0.70491,0.70557,0.7049,0.7055,60200000.0
2008-09-15 09:25:00,0.70537,0.70537,0.70457,0.70457,65600000.0
2008-09-15 09:30:00,0.70475,0.70497,0.70422,0.7045,65600000.0
2008-09-15 09:35:00,0.70423,0.70423,0.70326,0.70376,61800000.0
2008-09-15 09:40:00,0.70383,0.70448,0.70375,0.70445,75600000.0
2008-09-15 09:45:00,0.70431,0.70583,0.70426,0.70583,67200000.0
2008-09-15 09:50:00,0.70568,0.70568,0.70506,0.70547,59600000.0
2008-09-15 09:55:00,0.70567,0.70617,0.70562,0.70617,67200000.0
2008-09-15 10:00:00,0.70615,0.7063,0.70601,0.7062,72000000.0
2008-09-15 10:05:00,0.70617,0.70627,0.70466,0.70466,75200000.0
2008-09-15 10:10:00,0.70482,0.70553,0.70479,0.70515,68800000.0
2008-09-15 10:15:00,0.70508,0.70508,0.70424,0.70504,68800000.0
2008-09-15 10:20:00,0.70538,0.70551,0.70441,0.70471,67200000.0
2008-09-15 10:25:00,0.70501,0.70695,0.70501,0.70654,66000000.0
2008-09-15 10:30:00,0.70697,0.7081,0.70697,0.70759,66600000.0
2008-09-15 10:35:00,0.70779,0.70845,0.70777,0.70837,62800000.0
2008-09-15 10:40:00,0.70838,0.70851,0.70752,0.70761,73800000.0
2008-09-15 10:45:00,0.70751,0.7081,0.70709,0.70711,68800000.0
2008-09-15 10:50:00,0.7069,0.7069,0.70541,0.70548,61600000.0
2008-09-15 10:55:00,0.70526,0.70627,0.70526,0.70574,70400000.0
2008-09-15 11:00:00,0.70569,0.70824,0.70552,0.70805,67200000.0
2008-09-15 11:05:00,0.70786,0.70797,0.70633,0.70633,64000000.0
2008-09-15 11:10:00,0.70635,0.70759,0.70613,0.70742,72000000.0
2008-09-15 11:15:00,0.70744,0.70823,0.70735,0.70781,65600000.0
2008-09-15 11:20:00,0.70767,0.70788,0.70619,0.70619,64000000.0
2008-09-15 11:25:00,0.70618,0.70618,0.705,0.70562,60800000.0
2008-09-15 11:30:00,0.70556,0.7057,0.70499,0.70559,70400000.0
2008-09-15 11:35:00,0.70562,0.70613,0.70552,0.70573,66600000.0
2008-09-15 11:40:00,0.70597,0.70644,0.70595,0.70627,72400000.0
2008-09-15 11:45:00,0.70648,0.70658,0.70592,0.7063,67200000.0
2008-09-15 11:50:00,0.70632,0.70632,0.70446,0.70544,70400000.0
2008-09-15 11:55:00,0.70532,0.70586,0.70477,0.70586,59200000.0
2008-09-15 12:00:00,0.70573,0.70624,0.70462,0.70612,67200000.0
2008-09-15 12:05:00,0.70593,0.70593,0.70492,0.70505,65600000.0
2008-09-15 12:10:00,0.70545,0.70552,0.70488,0.70488,76800000.0
2008-09-15 12:15:00,0.7053,0.70558,0.7049,0.7049,81600000.0
2008-09-15 12:20:00,0.70471,0.7061,0.7036,0.7061,72000000.0
2008-09-15 12:25:00,0.70629,0.70629,0.70412,0.70515,61800000.0
2008-09-15 12:30:00,0.70524,0.70542,0.70506,0.70513,62400000.0
2008-09-15 12:35:00,0.70523,0.70523,0.70431,0.70441,68800000.0
2008-09-15 12:40:00,0.70422,0.70497,0.70422,0.70497,72000000.0
2008-09-15 12:45:00,0.70513,0.70685,0.70505,0.70669,68000000.0
2008-09-15 12:50:00,0.7067,0.70723,0.70616,0.7064,70400000.0
2008-09-15 12:55:00,0.70622,0.70628,0.70514,0.70517,69800000.0
2008-09-15 13:00:00,0.70538,0.70551,0.70471,0.70531,60800000.0
2008-09-15 13:05:00,0.70553,0.70553,0.70386,0.70387,72800000.0
2008-09-15 13:10:00,0.70384,0.70386,0.70174,0.70194,58600000.0
2008-09-15 13:15:00,0.70187,0.70242,0.70157,0.70157,78400000.0
2008-09-15 13:20:00,0.70157,0.70188,0.7013,0.70134,62800000.0
2008-09-15 13:25:00,0.70111,0.70125,0.70053,0.70069,64000000.0
2008-09-15 13:30:00,0.70062,0.70094,0.70047,0.70069,72000000.0
2008-09-15 13:35:00,0.7006,0.70137,0.70024,0.70137,70800000.0
2008-09-15 13:40:00,0.70139,0.70149,0.70061,0.70096,91200000.0
2008-09-15 13:45:00,0.70136,0.70174,0.70098,0.70164,137600000.0
2008-09-15 13:50:00,0.70217,0.70217,0.70104,0.70136,113600000.0
2008-09-15 13:55:00,0.7013,0.70217,0.70126,0.70208,70400000.0
2008-09-15 14:00:00,0.70171,0.70217,0.70138,0.70157,139600000.0
2008-09-15 14:05:00,0.70127,0.70214,0.70122,0.70214,92800000.0
2008-09-15 14:10:00,0.70231,0.70535,0.70231,0.70255,102400000.0
2008-09-15 14:15:00,0.70315,0.70388,0.7014,0.70366,83600000.0
2008-09-15 14:20:00,0.70327,0.70332,0.70278,0.70324,126800000.0
2008-09-15 14:25:00,0.70336,0.70447,0.70336,0.70445,206800000.0
2008-09-15 14:30:00,0.70455,0.70464,0.70435,0.70443,144000000.0
2008-09-15 14:35:00,0.70445,0.70494,0.70422,0.7044,144800000.0
2008-09-15 14:40:00,0.70436,0.70456,0.70386,0.70456,180200000.0
2008-09-15 14:45:00,0.7047,0.70549,0.7047,0.70548,104400000.0
2008-09-15 14:50:00,0.70541,0.70596,0.7054,0.70596,124800000.0
2008-09-15 14:55:00,0.70621,0.70703,0.70573,0.70676,88000000.0
2008-09-15 15:00:00,0.70665,0.7067,0.70551,0.70596,108800000.0
2008-09-15 15:05:00,0.70567,0.70575,0.70471,0.70471,142800000.0
2008-09-15 15:10:00,0.7044,0.70524,0.70433,0.70524,197600000.0
2008-09-15 15:15:00,0.70539,0.70682,0.7051,0.70682,88000000.0
2008-09-15 15:20:00,0.7071,0.70779,0.70686,0.70779,151800000.0
2008-09-15 15:25:00,0.70786,0.70786,0.70611,0.70724,176800000.0
2008-09-15 15:30:00,0.70665,0.7083,0.70665,0.70784,253800000.0
2008-09-15 15:35:00,0.70761,0.70782,0.70725,0.70739,200400000.0
2008-09-15 15:40:00,0.70736,0.70746,0.70538,0.70538,184400000.0
2008-09-15 15:45:00,0.705,0.705,0.70392,0.70397,137000000.0
2008-09-15 15:50:00,0.70365,0.70436,0.70359,0.70436,129600000.0
2008-09-15 15:55:00,0.70441,0.70542,0.70429,0.70536,134400000.0
2008-09-15 16:00:00,0.70532,0.70562,0.70491,0.70491,214400000.0
2008-09-15 16:05:00,0.70488,0.70552,0.70488,0.70544,188800000.0
2008-09-15 16:10:00,0.70554,0.70652,0.70532,0.70617,141800000.0
2008-09-15 16:15:00,0.70689,0.70852,0.70689,0.70852,168400000.0
2008-09-15 16:20:00,0.70823,0.70823,0.70671,0.70682,194400000.0
2008-09-15 16:25:00,0.70688,0.70731,0.7058,0.70731,130000000.0
2008-09-15 16:30:00,0.70752,0.70752,0.70541,0.70541,248400000.0
2008-09-15 16:35:00,0.70553,0.70593,0.70514,0.70523,304800000.0
2008-09-15 16:40:00,0.70522,0.70532,0.7047,0.70472,229200000.0
2008-09-15 16:45:00,0.70475,0.7051,0.70375,0.70397,305400000.0
2008-09-15 16:50:00,0.70395,0.70445,0.70378,0.70432,198400000.0
2008-09-15 16:55:00,0.70465,0.70609,0.70465,0.70569,251200000.0
2008-09-15 17:00:00,0.70594,0.70688,0.70594,0.70688,303400000.0
2008-09-15 17:05:00,0.70678,0.70747,0.70678,0.70747,219600000.0
2008-09-15 17:10:00,0.70764,0.70778,0.70751,0.70771,178600000.0
2008-09-15 17:15:00,0.70739,0.70763,0.70692,0.70758,169400000.0
2008-09-15 17:20:00,0.70728,0.70728,0.70607,0.70645,94200000.0
2008-09-15 17:25:00,0.70656,0.70671,0.70629,0.70629,169600000.0
2008-09-15 17:30:00,0.70623,0.70637,0.70576,0.7058,274600000.0
2008-09-15 17:35:00,0.70584,0.70584,0.70353,0.70353,272400000.0
2008-09-15 17:40:00,0.70355,0.70411,0.70355,0.70362,174800000.0
2008-09-15 17:45:00,0.70356,0.70411,0.70356,0.70403,266800000.0
2008-09-15 17:50:00,0.70406,0.70457,0.70399,0.70454,201600000.0
2008-09-15 17:55:00,0.7046,0.7046,0.70357,0.70401,286400000.0
2008-09-15 18:00:00,0.70386,0.70463,0.70376,0.70462,252800000.0
2008-09-15 18:05:00,0.70461,0.70527,0.70461,0.70511,327600000.0
2008-09-15 18:10:00,0.70527,0.70552,0.7051,0.70525,102400000.0
2008-09-15 18:15:00,0.70559,0.70559,0.70432,0.70486,299200000.0
2008-09-15 18:20:00,0.70507,0.70573,0.70493,0.70493,282400000.0
2008-09-15 18:25:00,0.70478,0.70478,0.70381,0.70381,127400000.0
2008-09-15 18:30:00,0.70358,0.705,0.70358,0.70477,132800000.0
2008-09-15 18:35:00,0.70473,0.70511,0.70452,0.70511,93800000.0
2008-09-15 18:40:00,0.70506,0.70511,0.70394,0.70422,135400000.0
2008-09-15 18:45:00,0.70439,0.7045,0.70391,0.70396,120000000.0
2008-09-15 18:50:00,0.70392,0.70428,0.70374,0.70403,108800000.0
2008-09-15 18:55:00,0.70389,0.70449,0.70328,0.70335,125800000.0
2008-09-15 19:00:00,0.70343,0.70345,0.70226,0.70226,85200000.0
2008-09-15 19:05:00,0.70208,0.70236,0.70179,0.70195,170800000.0
2008-09-15 19:10:00,0.70201,0.70219,0.70039,0.70039,100800000.0
2008-09-15 19:15:00,0.70026,0.70222,0.70026,0.70222,70400000.0
2008-09-15 19:20:00,0.70237,0.70246,0.70177,0.70191,102800000.0
2008-09-15 19:25:00,0.70186,0.70223,0.7018,0.70207,72400000.0
2008-09-15 19:30:00,0.70206,0.70288,0.70182,0.70253,61600000.0
2008-09-15 19:35:00,0.70256,0.70287,0.70249,0.70276,66000000.0
2008-09-15 19:40:00,0.70183,0.70342,0.70183,0.70248,58600000.0
2008-09-15 19:45:00,0.70246,0.70294,0.70246,0.70271,60200000.0
2008-09-15 19:50:00,0.70264,0.70267,0.70109,0.70135,69200000.0
2008-09-15 19:55:00,0.70176,0.70245,0.70167,0.70211,62400000.0
2008-09-15 20:00:00,0.70183,0.70215,0.7013,0.7015,57000000.0
2008-09-15 20:05:00,0.70153,0.70173,0.70054,0.7006,57600000.0
2008-09-15 20:10:00,0.70059,0.70084,0.70036,0.70084,62800000.0
2008-09-15 20:15:00,0.70101,0.70163,0.70082,0.70127,59200000.0
2008-09-15 20:20:00,0.70131,0.70131,0.70016,0.70111,69200000.0
2008-09-15 20:25:00,0.70112,0.70127,0.70104,0.70118,71200000.0
2008-09-15 20:30:00,0.7011,0.70153,0.70032,0.70153,65600000.0
2008-09-15 20:35:00,0.70146,0.70167,0.70115,0.70115,54400000.0
2008-09-15 20:40:00,0.70112,0.70151,0.70101,0.70125,46400000.0
2008-09-15 20:45:00,0.70137,0.70182,0.70129,0.70133,62400000.0
2008-09-15 20:50:00,0.70148,0.70307,0.70148,0.70244,57600000.0
2008-09-15 20:55:00,0.70227,0.70242,0.70082,0.70105,74000000.0
2008-09-15 21:00:00,0.70103,0.70181,0.70093,0.70095,78400000.0
2008-09-15 21:05:00,0.70066,0.70066,0.70005,0.70035,65600000.0
2008-09-15 21:10:00,0.70032,0.7009,0.70018,0.7009,76000000.0
2008-09-15 21:15:00,0.701,0.70202,0.70052,0.70202,62400000.0
2008-09-15 21:20:00,0.70146,0.70313,0.70111,0.70288,61800000.0
2008-09-15 21:25:00,0.70279,0.70327,0.70256,0.70267,62400000.0
2008-09-15 21:30:00,0.70277,0.70277,0.70226,0.70229,54400000.0
2008-09-15 21:35:00,0.70239,0.70357,0.70226,0.70357,62400000.0
2008-09-15 21:40:00,0.70365,0.70365,0.70281,0.70352,68200000.0
2008-09-15 21:45:00,0.70367,0.70442,0.7031,0.7033,59600000.0
2008-09-15 21:50:00,0.70341,0.70399,0.70249,0.70383,64000000.0
2008-09-15 21:55:00,0.70385,0.70477,0.70344,0.70477,69200000.0
2008-09-15 22:00:00,0.70487,0.70496,0.7026,0.70374,76800000.0
2008-09-15 22:05:00,0.70354,0.70359,0.70326,0.70335,60800000.0
2008-09-15 22:10:00,0.70322,0.70395,0.70218,0.70381,78200000.0
2008-09-15 22:15:00,0.70384,0.70435,0.7036,0.70413,66000000.0
2008-09-15 22:20:00,0.7042,0.70433,0.70377,0.70377,58000000.0
2008-09-15 22:25:00,0.70381,0.70433,0.70369,0.70408,77200000.0
2008-09-15 22:30:00,0.70392,0.70501,0.70391,0.70488,63800000.0
2008-09-15 22:35:00,0.70489,0.7051,0.7047,0.705,54200000.0
2008-09-15 22:40:00,0.70504,0.70504,0.70435,0.70481,68600000.0
2008-09-15 22:45:00,0.70477,0.70477,0.70412,0.70446,64000000.0
2008-09-15 22:50:00,0.7045,0.7045,0.70376,0.70415,62800000.0
2008-09-15 22:55:00,0.70422,0.70514,0.70422,0.70498,57600000.0
2008-09-15 23:00:00,0.70497,0.70617,0.70481,0.70584,67600000.0
2008-09-15 23:05:00,0.70643,0.70657,0.70498,0.70498,64000000.0
2008-09-15 23:10:00,0.70488,0.70492,0.70432,0.70455,75200000.0
2008-09-15 23:15:00,0.70462,0.70486,0.70437,0.70438,57600000.0
2008-09-15 23:20:00,0.70453,0.70597,0.70452,0.70495,72800000.0
2008-09-15 23:25:00,0.70498,0.7053,0.70469,0.70469,57600000.0
2008-09-15 23:30:00,0.70485,0.70485,0.70417,0.70485,82000000.0
2008-09-15 23:35:00,0.70481,0.70538,0.70447,0.70502,60800000.0
2008-09-15 23:40:00,0.70498,0.705,0.70374,0.70376,65600000.0
2008-09-15 23:45:00,0.70373,0.70389,0.70333,0.7036,52800000.0
2008-09-15 23:50:00,0.70361,0.70366,0.7028,0.70362,68800000.0
2008-09-15 23:55:00,0.7034,0.70409,0.7034,0.7036,56000000.0
2008-09-16 00:00:00,0.70367,0.70368,0.70258,0.70258,56000000.0
2008-09-16 00:05:00,0.70241,0.7031,0.70202,0.70306,66600000.0
2008-09-16 00:10:00,0.7033,0.70343,0.70256,0.70343,56400000.0
2008-09-16 00:15:00,0.70353,0.70364,0.70292,0.70364,54400000.0
2008-09-16 00:20:00,0.70367,0.70454,0.70343,0.70344,57400000.0
2008-09-16 00:25:00,0.70377,0.70402,0.7035,0.70383,56000000.0
2008-09-16 00:30:00,0.70336,0.70365,0.70303,0.7031,51200000.0
2008-09-16 00:35:00,0.70301,0.70319,0.70184,0.70263,73600000.0
2008-09-16 00:40:00,0.70226,0.7023,0.70151,0.70182,61200000.0
2008-09-16 00:45:00,0.70183,0.70193,0.69929,0.69986,72000000.0
2008-09-16 00:50:00,0.69936,0.69941,0.69869,0.69877,57600000.0
2008-09-16 00:55:00,0.69879,0.69993,0.69858,0.69883,59000000.0
2008-09-16 01:00:00,0.69873,0.69896,0.69842,0.69886,61800000.0
2008-09-16 01:05:00,0.69874,0.69878,0.69839,0.69843,61600000.0
2008-09-16 01:10:00,0.69874,0.69902,0.69789,0.69889,61800000.0
2008-09-16 01:15:00,0.69903,0.69994,0.69903,0.69986,57600000.0
2008-09-16 01:20:00,0.69971,0.69971,0.69908,0.69935,65000000.0
2008-09-16 01:25:00,0.69936,0.69958,0.69918,0.69958,36800000.0
2008-09-16 01:30:00,0.69941,0.70029,0.69941,0.70029,46400000.0
2008-09-16 01:35:00,0.70047,0.70047,0.69949,0.69949,59200000.0
2008-09-16 01:40:00,0.69981,0.70036,0.69981,0.70017,51200000.0
2008-09-16 01:45:00,0.70018,0.70061,0.69986,0.70061,64000000.0
2008-09-16 01:50:00,0.70087,0.70125,0.70045,0.7006,66600000.0
2008-09-16 01:55:00,0.70062,0.70084,0.69961,0.69961,75200000.0
2008-09-16 02:00:00,0.69988,0.70107,0.69945,0.70075,68800000.0
2008-09-16 02:05:00,0.7007,0.70088,0.6993,0.6993,54800000.0
2008-09-16 02:10:00,0.69931,0.70007,0.69919,0.69998,59200000.0
2008-09-16 02:15:00,0.70012,0.70073,0.69973,0.69978,59200000.0
2008-09-16 02:20:00,0.69981,0.69988,0.69779,0.69891,72000000.0
2008-09-16 02:25:00,0.69871,0.69935,0.69854,0.6993,65000000.0
2008-09-16 02:30:00,0.69942,0.69944,0.69833,0.69839,53200000.0
2008-09-16 02:35:00,0.69826,0.69889,0.69768,0.69783,56000000.0
2008-09-16 02:40:00,0.69781,0.69781,0.69642,0.69665,51200000.0
2008-09-16 02:45:00,0.69684,0.69688,0.69525,0.69563,59200000.0
2008-09-16 02:50:00,0.69537,0.69681,0.69537,0.69681,62400000.0
2008-09-16 02:55:00,0.69686,0.69753,0.69643,0.69731,70400000.0
2008-09-16 03:00:00,0.6975,0.69861,0.69737,0.69861,59200000.0
2008-09-16 03:05:00,0.6988,0.69898,0.69842,0.69898,69800000.0
2008-09-16 03:10:00,0.69925,0.69962,0.69861,0.69861,67600000.0
2008-09-16 03:15:00,0.69865,0.69915,0.69862,0.69911,65600000.0
2008-09-16 03:20:00,0.69899,0.69931,0.69891,0.69922,58600000.0
2008-09-16 03:25:00,0.6994,0.69941,0.69915,0.69924,64000000.0
2008-09-16 03:30:00,0.69944,0.6997,0.69891,0.69891,68800000.0
2008-09-16 03:35:00,0.69957,0.69961,0.69878,0.69929,57600000.0
2008-09-16 03:40:00,0.69954,0.69967,0.69912,0.69913,57600000.0
2008-09-16 03:45:00,0.69856,0.69881,0.69771,0.69853,60800000.0
2008-09-16 03:50:00,0.69839,0.69856,0.69819,0.69821,64400000.0
2008-09-16 03:55:00,0.69812,0.69847,0.69808,0.69841,68800000.0
2008-09-16 04:00:00,0.69838,0.69838,0.69684,0.69684,73000000.0
2008-09-16 04:05:00,0.69693,0.69753,0.6966,0.6966,54400000.0
2008-09-16 04:10:00,0.69612,0.69647,0.6957,0.69647,51600000.0
2008-09-16 04:15:00,0.6962,0.69623,0.69525,0.69615,70400000.0
2008-09-16 04:20:00,0.69623,0.69691,0.69591,0.69591,59200000.0
2008-09-16 04:25:00,0.69594,0.69661,0.6959,0.69656,62400000.0
2008-09-16 04:30:00,0.69637,0.69653,0.69584,0.69587,68800000.0
2008-09-16 04:35:00,0.69569,0.69605,0.69458,0.69552,65600000.0
2008-09-16 04:40:00,0.69556,0.69636,0.69548,0.69633,62400000.0
2008-09-16 04:45:00,0.69634,0.69643,0.69614,0.69628,58600000.0
2008-09-16 04:50:00,0.69585,0.69622,0.69554,0.69571,64000000.0
2008-09-16 04:55:00,0.69578,0.69578,0.69559,0.69564,50600000.0
2008-09-16 05:00:00,0.69552,0.69632,0.69552,0.69614,68800000.0
2008-09-16 05:05:00,0.69608,0.69622,0.69582,0.6962,61200000.0
2008-09-16 05:10:00,0.69622,0.69632,0.69582,0.69632,73000000.0
2008-09-16 05:15:00,0.69621,0.69661,0.69605,0.69661,48000000.0
2008-09-16 05:20:00,0.69631,0.69663,0.69613,0.69634,62400000.0
2008-09-16 05:25:00,0.69615,0.69679,0.69613,0.69637,73600000.0
2008-09-16 05:30:00,0.69662,0.69677,0.69643,0.69651,63400000.0
2008-09-16 05:35:00,0.69633,0.69685,0.6963,0.69683,64400000.0
2008-09-16 05:40:00,0.69678,0.69678,0.69632,0.69661,57600000.0
2008-09-16 05:45:00,0.69662,0.69678,0.69632,0.69652,54400000.0
2008-09-16 05:50:00,0.69656,0.69692,0.69641,0.69692,55400000.0
2008-09-16 05:55:00,0.69698,0.69727,0.69575,0.69575,54800000.0
2008-09-16 06:00:00,0.69552,0.69552,0.69491,0.69511,59200000.0
2008-09-16 06:05:00,0.69507,0.69509,0.69436,0.69509,60200000.0
2008-09-16 06:10:00,0.69501,0.69501,0.69447,0.69447,57600000.0
2008-09-16 06:15:00,0.69432,0.69432,0.69267,0.69375,60800000.0
2008-09-16 06:20:00,0.6938,0.69462,0.69375,0.69449,70400000.0
2008-09-16 06:25:00,0.69451,0.69548,0.69345,0.6947,54400000.0
2008-09-16 06:30:00,0.69467,0.69484,0.69354,0.69465,60800000.0
2008-09-16 06:35:00,0.69456,0.69519,0.6945,0.69519,65600000.0
2008-09-16 06:40:00,0.69501,0.69513,0.69487,0.69491,61800000.0
2008-09-16 06:45:00,0.69486,0.69486,0.6945,0.69458,59200000.0
2008-09-16 06:50:00,0.69454,0.69475,0.69411,0.69416,67000000.0
2008-09-16 06:55:00,0.69416,0.69477,0.69393,0.69467,73600000.0
2008-09-16 07:00:00,0.69462,0.69462,0.69408,0.69423,61800000.0
2008-09-16 07:05:00,0.69416,0.69446,0.69382,0.69446,65600000.0
2008-09-16 07:10:00,0.6946,0.69477,0.69434,0.69445,68800000.0
2008-09-16 07:15:00,0.69434,0.69446,0.69425,0.69437,44800000.0
2008-09-16 07:20:00,0.69418,0.69435,0.6937,0.69418,62400000.0
2008-09-16 07:25:00,0.69423,0.6946,0.69412,0.69448,61200000.0
2008-09-16 07:30:00,0.6944,0.69451,0.69396,0.69399,68800000.0
2008-09-16 07:35:00,0.69367,0.69424,0.69356,0.69388,59200000.0
2008-09-16 07:40:00,0.69378,0.69464,0.69373,0.69464,66600000.0
2008-09-16 07:45:00,0.69489,0.69528,0.69482,0.69482,60800000.0
2008-09-16 07:50:00,0.69462,0.69476,0.69434,0.69463,62400000.0
2008-09-16 07:55:00,0.69466,0.69572,0.6945,0.69572,62400000.0
2008-09-16 08:00:00,0.6961,0.69652,0.69475,0.69511,70400000.0
2008-09-16 08:05:00,0.69487,0.69531,0.69484,0.69506,67200000.0
2008-09-16 08:10:00,0.69491,0.69491,0.69402,0.69412,64000000.0
2008-09-16 08:15:00,0.69408,0.69448,0.69406,0.69419,78400000.0
2008-09-16 08:20:00,0.69426,0.69513,0.69329,0.69505,76800000.0
2008-09-16 08:25:00,0.69538,0.69665,0.69538,0.69556,60200000.0
2008-09-16 08:30:00,0.69567,0.69585,0.69501,0.69585,56000000.0
2008-09-16 08:35:00,0.69576,0.69638,0.69567,0.69623,70800000.0
2008-09-16 08:40:00,0.69627,0.69643,0.69594,0.69611,68800000.0
2008-09-16 08:45:00,0.69596,0.69645,0.69582,0.69598,70800000.0
2008-09-16 08:50:00,0.69584,0.69611,0.69558,0.69571,59200000.0
2008-09-16 08:55:00,0.69569,0.69648,0.69523,0.69608,70400000.0
2008-09-16 09:00:00,0.69595,0.69604,0.69567,0.69594,62400000.0
2008-09-16 09:05:00,0.69594,0.69707,0.69594,0.69672,73600000.0
2008-09-16 09:10:00,0.69676,0.69676,0.69513,0.69513,58600000.0
2008-09-16 09:15:00,0.69502,0.69502,0.69387,0.69409,67600000.0
2008-09-16 09:20:00,0.6942,0.6942,0.69386,0.69399,60800000.0
2008-09-16 09:25:00,0.69423,0.69467,0.69389,0.69389,65600000.0
2008-09-16 09:30:00,0.69389,0.69536,0.69363,0.69492,65000000.0
2008-09-16 09:35:00,0.69512,0.69612,0.69512,0.69612,62400000.0
2008-09-16 09:40:00,0.69591,0.69722,0.69581,0.69691,75200000.0
2008-09-16 09:45:00,0.69683,0.69683,0.69571,0.69592,67200000.0
2008-09-16 09:50:00,0.69593,0.69593,0.69513,0.69534,59200000.0
2008-09-16 09:55:00,0.69487,0.69489,0.69432,0.69466,67200000.0
2008-09-16 10:00:00,0.69461,0.69499,0.6941,0.69474,71200000.0
2008-09-16 10:05:00,0.69494,0.6958,0.69463,0.69551,75200000.0
2008-09-16 10:10:00,0.6957,0.69655,0.69544,0.6959,68800000.0
2008-09-16 10:15:00,0.69548,0.69569,0.69472,0.69507,68800000.0
2008-09-16 10:20:00,0.69558,0.69635,0.69545,0.69589,67200000.0
2008-09-16 10:25:00,0.69593,0.69622,0.69558,0.69605,65600000.0
2008-09-16 10:30:00,0.69612,0.69612,0.69506,0.696,67200000.0
2008-09-16 10:35:00,0.69603,0.69606,0.69515,0.69515,62400000.0
2008-09-16 10:40:00,0.6949,0.69578,0.69487,0.6957,73600000.0
2008-09-16 10:45:00,0.69559,0.69568,0.69539,0.69549,68800000.0
2008-09-16 10:50:00,0.69554,0.69594,0.69548,0.69583,61800000.0
2008-09-16 10:55:00,0.6955,0.69584,0.69489,0.695,70400000.0
2008-09-16 11:00:00,0.69501,0.69594,0.69494,0.69502,67600000.0
2008-09-16 11:05:00,0.69502,0.69527,0.69481,0.69527,64000000.0
2008-09-16 11:10:00,0.69535,0.69568,0.69525,0.69551,72000000.0
2008-09-16 11:15:00,0.69558,0.69586,0.69522,0.69586,65600000.0
2008-09-16 11:20:00,0.69585,0.69627,0.69523,0.69613,64400000.0
2008-09-16 11:25:00,0.69583,0.69664,0.69554,0.69664,61200000.0
2008-09-16 11:30:00,0.6965,0.69671,0.69625,0.69627,70400000.0
2008-09-16 11:35:00,0.69643,0.69798,0.69643,0.6979,67200000.0
2008-09-16 11:40:00,0.69786,0.69841,0.69781,0.69818,72400000.0
2008-09-16 11:45:00,0.69848,0.69961,0.69828,0.6995,67600000.0
2008-09-16 11:50:00,0.69941,0.69972,0.69863,0.69961,70400000.0
2008-09-16 11:55:00,0.69949,0.7,0.69909,0.69909,59200000.0
2008-09-16 12:00:00,0.69912,0.6996,0.69833,0.69881,66600000.0
2008-09-16 12:05:00,0.69802,0.69859,0.69786,0.69859,65600000.0
2008-09-16 12:10:00,0.6986,0.6986,0.6979,0.6979,76800000.0
2008-09-16 12:15:00,0.69806,0.69974,0.69806,0.69968,81600000.0
2008-09-16 12:20:00,0.70022,0.7009,0.69925,0.69939,72000000.0
2008-09-16 12:25:00,0.69931,0.69936,0.69798,0.69914,62400000.0
2008-09-16 12:30:00,0.69927,0.69936,0.69881,0.69914,62400000.0
2008-09-16 12:35:00,0.6992,0.69923,0.6983,0.69848,68800000.0
2008-09-16 12:40:00,0.69836,0.69889,0.69836,0.69876,72400000.0
2008-09-16 12:45:00,0.69873,0.69951,0.69867,0.69947,67200000.0
2008-09-16 12:50:00,0.6995,0.70036,0.6995,0.70022,70800000.0
2008-09-16 12:55:00,0.70001,0.70009,0.69901,0.69956,71200000.0
2008-09-16 13:00:00,0.69956,0.70004,0.69956,0.6998,60800000.0
2008-09-16 13:05:00,0.69984,0.70077,0.69964,0.69989,72000000.0
2008-09-16 13:10:00,0.69983,0.70011,0.69891,0.69925,59200000.0
2008-09-16 13:15:00,0.6994,0.69956,0.69918,0.69921,78400000.0
2008-09-16 13:20:00,0.69955,0.70006,0.69955,0.69999,62800000.0
2008-09-16 13:25:00,0.69989,0.7001,0.69939,0.69971,64000000.0
2008-09-16 13:30:00,0.69961,0.69995,0.69952,0.69995,72000000.0
2008-09-16 13:35:00,0.69999,0.70052,0.69913,0.70052,70800000.0
2008-09-16 13:40:00,0.7006,0.70097,0.7,0.70005,80000000.0
2008-09-16 13:45:00,0.69998,0.70061,0.69947,0.70058,137600000.0
2008-09-16 13:50:00,0.70073,0.70118,0.70039,0.70112,113600000.0
2008-09-16 13:55:00,0.70124,0.70129,0.70083,0.701,70400000.0
2008-09-16 14:00:00,0.70099,0.70157,0.70065,0.70157,139200000.0
2008-09-16 14:05:00,0.70185,0.70235,0.70147,0.70228,92200000.0
2008-09-16 14:10:00,0.70214,0.70283,0.70205,0.70283,102800000.0
2008-09-16 14:15:00,0.70275,0.70313,0.70169,0.70169,83200000.0
2008-09-16 14:20:00,0.70134,0.70179,0.70107,0.70135,126400000.0
2008-09-16 14:25:00,0.70131,0.70184,0.70053,0.70053,206600000.0
2008-09-16 14:30:00,0.70045,0.70072,0.6994,0.6994,143200000.0
2008-09-16 14:35:00,0.69897,0.69897,0.69753,0.69753,143800000.0
2008-09-16 14:40:00,0.6974,0.70036,0.69727,0.70036,180000000.0
2008-09-16 14:45:00,0.70047,0.70286,0.70047,0.70214,105600000.0
2008-09-16 14:50:00,0.7014,0.7014,0.7008,0.70138,125200000.0
2008-09-16 14:55:00,0.7015,0.70177,0.70043,0.70052,88000000.0
2008-09-16 15:00:00,0.70083,0.70112,0.70018,0.70033,108800000.0
2008-09-16 15:05:00,0.70035,0.7006,0.69994,0.70011,140600000.0
2008-09-16 15:10:00,0.70025,0.70115,0.6999,0.70089,197200000.0
2008-09-16 15:15:00,0.7008,0.7009,0.70005,0.7009,88000000.0
2008-09-16 15:20:00,0.70087,0.70095,0.70034,0.70087,152400000.0
2008-09-16 15:25:00,0.70106,0.70195,0.70053,0.70152,177600000.0
2008-09-16 15:30:00,0.70063,0.70311,0.70044,0.70296,252000000.0
2008-09-16 15:35:00,0.70274,0.70363,0.70262,0.70345,200400000.0
2008-09-16 15:40:00,0.70316,0.70391,0.70282,0.70362,183400000.0
2008-09-16 15:45:00,0.7038,0.70539,0.7038,0.70507,137800000.0
2008-09-16 15:50:00,0.70513,0.70577,0.70488,0.705,130800000.0
2008-09-16 15:55:00,0.70495,0.70495,0.70401,0.70451,134400000.0
2008-09-16 16:00:00,0.70465,0.70574,0.70436,0.70574,214600000.0
2008-09-16 16:05:00,0.70559,0.70634,0.70514,0.70524,188200000.0
2008-09-16 16:10:00,0.70547,0.70578,0.70532,0.70567,142400000.0
2008-09-16 16:15:00,0.70575,0.70575,0.70432,0.70442,167800000.0
2008-09-16 16:20:00,0.70443,0.70519,0.70425,0.70425,193000000.0
2008-09-16 16:25:00,0.70422,0.70444,0.70324,0.70326,130000000.0
2008-09-16 16:30:00,0.70338,0.70391,0.70247,0.70248,247400000.0
2008-09-16 16:35:00,0.70231,0.7039,0.70181,0.70372,304000000.0
2008-09-16 16:40:00,0.70388,0.70462,0.70388,0.70447,228800000.0
2008-09-16 16:45:00,0.70434,0.70442,0.70376,0.7038,305200000.0
2008-09-16 16:50:00,0.70399,0.70509,0.70399,0.70509,197800000.0
2008-09-16 16:55:00,0.70535,0.70553,0.70266,0.70266,251600000.0
2008-09-16 17:00:00,0.70255,0.70388,0.70255,0.70377,302800000.0
2008-09-16 17:05:00,0.70357,0.70428,0.70357,0.70369,219600000.0
2008-09-16 17:10:00,0.70354,0.70395,0.7032,0.7033,187600000.0
2008-09-16 17:15:00,0.7033,0.70382,0.70232,0.70382,169000000.0
2008-09-16 17:20:00,0.70432,0.70486,0.70403,0.70424,93800000.0
2008-09-16 17:25:00,0.70428,0.70529,0.70415,0.70529,170000000.0
2008-09-16 17:30:00,0.70518,0.70557,0.70514,0.70541,274400000.0
2008-09-16 17:35:00,0.70527,0.70631,0.70527,0.70618,271400000.0
2008-09-16 17:40:00,0.70636,0.70652,0.7052,0.70538,173800000.0
2008-09-16 17:45:00,0.70534,0.70573,0.70465,0.70573,265600000.0
2008-09-16 17:50:00,0.70545,0.70677,0.70493,0.70629,202400000.0
2008-09-16 17:55:00,0.70616,0.70648,0.70582,0.70613,287400000.0
2008-09-16 18:00:00,0.70628,0.70662,0.70577,0.70629,252800000.0
2008-09-16 18:05:00,0.70626,0.70754,0.70617,0.7069,327400000.0
2008-09-16 18:10:00,0.70683,0.70683,0.70512,0.7056,102400000.0
2008-09-16 18:15:00,0.70604,0.70624,0.70466,0.70475,297800000.0
2008-09-16 18:20:00,0.70496,0.7064,0.7048,0.70637,284600000.0
2008-09-16 18:25:00,0.70651,0.70678,0.70635,0.70658,128400000.0
2008-09-16 18:30:00,0.70663,0.70705,0.70626,0.70651,132800000.0
2008-09-16 18:35:00,0.70675,0.70755,0.70638,0.70705,93200000.0
2008-09-16 18:40:00,0.70685,0.70733,0.70666,0.70717,136400000.0
2008-09-16 18:45:00,0.70701,0.70721,0.70678,0.70712,120400000.0
2008-09-16 18:50:00,0.70686,0.70686,0.70581,0.706,107200000.0
2008-09-16 18:55:00,0.70611,0.70673,0.70611,0.70611,125800000.0
2008-09-16 19:00:00,0.70618,0.70656,0.70604,0.70604,85200000.0
2008-09-16 19:05:00,0.70605,0.70639,0.70585,0.70636,170000000.0
2008-09-16 19:10:00,0.70631,0.70633,0.70612,0.70628,100200000.0
2008-09-16 19:15:00,0.70643,0.70713,0.70643,0.70696,70400000.0
2008-09-16 19:20:00,0.70677,0.70681,0.70619,0.70681,102800000.0
2008-09-16 19:25:00,0.70705,0.70713,0.70657,0.70682,72000000.0
2008-09-16 19:30:00,0.70681,0.70681,0.70615,0.70628,60200000.0
2008-09-16 19:35:00,0.70625,0.70639,0.70594,0.70598,65600000.0
2008-09-16 19:40:00,0.70465,0.70591,0.70465,0.70564,59200000.0
2008-09-16 19:45:00,0.70565,0.7057,0.70536,0.70546,59600000.0
2008-09-16 19:50:00,0.70541,0.70618,0.70541,0.70612,68800000.0
2008-09-16 19:55:00,0.70624,0.70651,0.70593,0.70629,62400000.0
2008-09-16 20:00:00,0.70639,0.70641,0.70453,0.70527,57600000.0
2008-09-16 20:05:00,0.70522,0.70522,0.70436,0.70468,57600000.0
2008-09-16 20:10:00,0.70466,0.70505,0.70383,0.704,62400000.0
2008-09-16 20:15:00,0.70161,0.7027,0.69957,0.70208,59200000.0
2008-09-16 20:20:00,0.70216,0.70237,0.70065,0.70082,70400000.0
2008-09-16 20:25:00,0.70101,0.70177,0.70101,0.7012,67200000.0
2008-09-16 20:30:00,0.70101,0.70263,0.70084,0.70191,65600000.0
2008-09-16 20:35:00,0.70188,0.70454,0.70147,0.70454,58000000.0
2008-09-16 20:40:00,0.70666,0.70713,0.7038,0.7038,49600000.0
2008-09-16 20:45:00,0.70375,0.7058,0.70375,0.7058,62400000.0
2008-09-16 20:50:00,0.70627,0.70628,0.70365,0.70388,57600000.0
2008-09-16 20:55:00,0.70389,0.70473,0.70377,0.70453,74000000.0
2008-09-16 21:00:00,0.70449,0.70461,0.70386,0.70405,70400000.0
2008-09-16 21:05:00,0.70412,0.7043,0.70409,0.70423,65600000.0
2008-09-16 21:10:00,0.70426,0.70475,0.70423,0.70466,75200000.0
2008-09-16 21:15:00,0.70475,0.70649,0.70458,0.70649,62400000.0
2008-09-16 21:20:00,0.70634,0.70708,0.70567,0.70632,62400000.0
2008-09-16 21:25:00,0.70618,0.70632,0.70517,0.70537,62800000.0
2008-09-16 21:30:00,0.70544,0.70544,0.70502,0.70512,64000000.0
2008-09-16 21:35:00,0.70509,0.70539,0.70503,0.70519,63400000.0
2008-09-16 21:40:00,0.70517,0.70517,0.70412,0.70445,68200000.0
2008-09-16 21:45:00,0.70446,0.70509,0.70446,0.70503,59200000.0
2008-09-16 21:50:00,0.70505,0.70511,0.70394,0.70456,72000000.0
2008-09-16 21:55:00,0.70449,0.7048,0.70379,0.70455,60800000.0
2008-09-16 22:00:00,0.70451,0.70635,0.70451,0.70618,76800000.0
2008-09-16 22:05:00,0.70593,0.70666,0.70576,0.70666,61200000.0
2008-09-16 22:10:00,0.70652,0.70705,0.70556,0.70623,69200000.0
2008-09-16 22:15:00,0.70637,0.70685,0.70637,0.70675,65600000.0
2008-09-16 22:20:00,0.70666,0.70705,0.70651,0.707,57600000.0
2008-09-16 22:25:00,0.70696,0.70782,0.70684,0.70757,77200000.0
2008-09-16 22:30:00,0.7077,0.70771,0.70728,0.70749,62400000.0
2008-09-16 22:35:00,0.70707,0.7076,0.70705,0.70752,54400000.0
2008-09-16 22:40:00,0.70747,0.70766,0.70664,0.70664,68800000.0
2008-09-16 22:45:00,0.70672,0.70694,0.70531,0.70565,57600000.0
2008-09-16 22:50:00,0.70594,0.70627,0.70539,0.70554,61800000.0
2008-09-16 22:55:00,0.70567,0.70621,0.70549,0.70549,56400000.0
2008-09-16 23:00:00,0.70545,0.70598,0.7048,0.70541,67200000.0
2008-09-16 23:05:00,0.70477,0.70523,0.70477,0.70496,68800000.0
2008-09-16 23:10:00,0.70512,0.7054,0.70481,0.70529,75200000.0
2008-09-16 23:15:00,0.7052,0.70571,0.70501,0.70555,57600000.0
2008-09-16 23:20:00,0.70571,0.70625,0.7053,0.70625,73600000.0
2008-09-16 23:25:00,0.70623,0.70623,0.70572,0.70602,53200000.0
2008-09-16 23:30:00,0.70598,0.70621,0.70441,0.70451,81600000.0
2008-09-16 23:35:00,0.70439,0.70439,0.70289,0.70336,60800000.0
2008-09-16 23:40:00,0.70336,0.70368,0.703,0.70312,65600000.0
2008-09-16 23:45:00,0.70277,0.70314,0.70168,0.70294,62200000.0
2008-09-16 23:50:00,0.70313,0.7038,0.7031,0.70349,69200000.0
2008-09-16 23:55:00,0.70367,0.70461,0.70367,0.70397,56000000.0
2008-09-17 00:00:00,0.70434,0.70511,0.70309,0.70493,56000000.0
2008-09-17 00:05:00,0.70351,0.70481,0.70308,0.70332,53800000.0
2008-09-17 00:10:00,0.70371,0.70483,0.70315,0.70396,56000000.0
2008-09-17 00:15:00,0.70379,0.70397,0.70357,0.70388,54400000.0
2008-09-17 00:20:00,0.70331,0.70331,0.70213,0.7024,48400000.0
2008-09-17 00:25:00,0.70212,0.7032,0.70212,0.7032,69800000.0
2008-09-17 00:30:00,0.70287,0.70289,0.70227,0.70261,66600000.0
2008-09-17 00:35:00,0.70221,0.7033,0.70201,0.7025,73600000.0
2008-09-17 00:40:00,0.70238,0.70279,0.70205,0.70279,61200000.0
2008-09-17 00:45:00,0.70299,0.70336,0.70255,0.70328,59200000.0
2008-09-17 00:50:00,0.70331,0.70484,0.70283,0.7034,44800000.0
2008-09-17 00:55:00,0.70326,0.70343,0.70288,0.70334,58600000.0
2008-09-17 01:00:00,0.70308,0.70371,0.70305,0.70356,62400000.0
2008-09-17 01:05:00,0.70354,0.70354,0.70265,0.70278,60600000.0
2008-09-17 01:10:00,0.70278,0.70325,0.70169,0.70312,62400000.0
2008-09-17 01:15:00,0.70302,0.70302,0.70193,0.70237,59200000.0
2008-09-17 01:20:00,0.7029,0.70324,0.7029,0.70322,65600000.0
2008-09-17 01:25:00,0.70328,0.70421,0.70328,0.70421,60800000.0
2008-09-17 01:30:00,0.70414,0.70587,0.70409,0.70544,66800000.0
2008-09-17 01:35:00,0.70546,0.70562,0.7042,0.7044,59200000.0
2008-09-17 01:40:00,0.7055,0.70612,0.7055,0.70576,50600000.0
2008-09-17 01:45:00,0.70597,0.70703,0.70587,0.70693,72000000.0
2008-09-17 01:50:00,0.70683,0.70805,0.7067,0.70805,68200000.0
2008-09-17 01:55:00,0.70801,0.70801,0.70688,0.70688,75200000.0
2008-09-17 02:00:00,0.70682,0.7075,0.70665,0.70709,69200000.0
2008-09-17 02:05:00,0.70705,0.70776,0.70681,0.70776,54400000.0
2008-09-17 02:10:00,0.70831,0.71014,0.70831,0.71001,59600000.0
2008-09-17 02:15:00,0.71006,0.71177,0.71006,0.71108,52800000.0
2008-09-17 02:20:00,0.71042,0.71136,0.71,0.71061,62400000.0
2008-09-17 02:25:00,0.71059,0.71059,0.70863,0.70868,65000000.0
2008-09-17 02:30:00,0.70871,0.70872,0.70807,0.70824,52200000.0
2008-09-17 02:35:00,0.70844,0.70857,0.70808,0.70833,49600000.0
2008-09-17 02:40:00,0.70823,0.70825,0.70802,0.70813,48000000.0
2008-09-17 02:45:00,0.70799,0.70799,0.70757,0.70765,59200000.0
2008-09-17 02:50:00,0.70776,0.70804,0.70771,0.70779,62400000.0
2008-09-17 02:55:00,0.70721,0.70727,0.70661,0.70695,63800000.0
2008-09-17 03:00:00,0.70731,0.70897,0.70731,0.70872,59200000.0
2008-09-17 03:05:00,0.70877,0.70896,0.70831,0.70863,69800000.0
2008-09-17 03:10:00,0.70874,0.70967,0.70835,0.70967,66600000.0
2008-09-17 03:15:00,0.70969,0.70969,0.70739,0.70757,65600000.0
2008-09-17 03:20:00,0.70761,0.70764,0.70711,0.70711,56000000.0
2008-09-17 03:25:00,0.7072,0.70748,0.7069,0.7069,57000000.0
2008-09-17 03:30:00,0.70706,0.7074,0.70695,0.70698,69200000.0
2008-09-17 03:35:00,0.70696,0.70697,0.70615,0.70617,57600000.0
2008-09-17 03:40:00,0.70638,0.70638,0.70542,0.7059,57600000.0
2008-09-17 03:45:00,0.70569,0.70593,0.70481,0.70585,60800000.0
2008-09-17 03:50:00,0.70576,0.70579,0.70537,0.7055,63400000.0
2008-09-17 03:55:00,0.70557,0.70621,0.70557,0.70576,64000000.0
2008-09-17 04:00:00,0.70576,0.70716,0.70576,0.70716,64000000.0
2008-09-17 04:05:00,0.7074,0.70796,0.70723,0.70758,54400000.0
2008-09-17 04:10:00,0.70759,0.70783,0.70718,0.70783,51200000.0
2008-09-17 04:15:00,0.70795,0.70803,0.70728,0.70781,69800000.0
2008-09-17 04:20:00,0.70775,0.70785,0.70734,0.70746,59200000.0
2008-09-17 04:25:00,0.70741,0.70753,0.70717,0.70742,51200000.0
2008-09-17 04:30:00,0.70744,0.70749,0.7067,0.70684,68800000.0
2008-09-17 04:35:00,0.7067,0.7068,0.70545,0.70608,66000000.0
2008-09-17 04:40:00,0.70586,0.70665,0.70548,0.70663,51200000.0
2008-09-17 04:45:00,0.70674,0.70701,0.70667,0.70682,59600000.0
2008-09-17 04:50:00,0.70684,0.70705,0.70645,0.70645,64400000.0
2008-09-17 04:55:00,0.70706,0.70722,0.70575,0.70575,50600000.0
2008-09-17 05:00:00,0.70578,0.70667,0.70558,0.70558,69200000.0
2008-09-17 05:05:00,0.70569,0.70571,0.70346,0.70348,57600000.0
2008-09-17 05:10:00,0.70372,0.70486,0.70367,0.70435,65600000.0
2008-09-17 05:15:00,0.70425,0.70452,0.70336,0.70364,59200000.0
2008-09-17 05:20:00,0.70361,0.70426,0.70321,0.70419,61800000.0
2008-09-17 05:25:00,0.70383,0.70401,0.70224,0.70273,72400000.0
2008-09-17 05:30:00,0.70299,0.70405,0.70299,0.70375,64000000.0
2008-09-17 05:35:00,0.70383,0.70383,0.70329,0.70346,63400000.0
2008-09-17 05:40:00,0.70347,0.70441,0.70347,0.70441,58000000.0
2008-09-17 05:45:00,0.70464,0.70464,0.70299,0.70375,57600000.0
2008-09-17 05:50:00,0.70413,0.7043,0.70274,0.70275,52800000.0
2008-09-17 05:55:00,0.70284,0.70349,0.70284,0.70331,56000000.0
2008-09-17 06:00:00,0.7035,0.70446,0.7035,0.70431,59200000.0
2008-09-17 06:05:00,0.70417,0.70421,0.70322,0.70322,60200000.0
2008-09-17 06:10:00,0.70318,0.70375,0.70315,0.70357,46800000.0
2008-09-17 06:15:00,0.7036,0.70381,0.70333,0.70335,50600000.0
2008-09-17 06:20:00,0.70343,0.70405,0.70343,0.70403,69200000.0
2008-09-17 06:25:00,0.70404,0.70443,0.70301,0.70415,54400000.0
2008-09-17 06:30:00,0.704,0.704,0.70259,0.70352,61200000.0
2008-09-17 06:35:00,0.70356,0.70408,0.70343,0.70361,65600000.0
2008-09-17 06:40:00,0.70363,0.70381,0.70352,0.70381,63600000.0
2008-09-17 06:45:00,0.70371,0.7041,0.70341,0.70408,58600000.0
2008-09-17 06:50:00,0.70405,0.70443,0.70379,0.70439,67600000.0
2008-09-17 06:55:00,0.70492,0.70591,0.70479,0.7059,73400000.0
2008-09-17 07:00:00,0.70595,0.70629,0.70475,0.70513,62400000.0
2008-09-17 07:05:00,0.7049,0.70531,0.70489,0.70493,65600000.0
2008-09-17 07:10:00,0.70489,0.70491,0.70459,0.7047,69200000.0
2008-09-17 07:15:00,0.70468,0.70587,0.70441,0.70587,62400000.0
2008-09-17 07:20:00,0.70457,0.70463,0.70352,0.70358,62400000.0
2008-09-17 07:25:00,0.70404,0.70408,0.70353,0.70387,60800000.0
2008-09-17 07:30:00,0.70396,0.70592,0.70378,0.70586,67200000.0
2008-09-17 07:35:00,0.70504,0.70504,0.70422,0.70462,59200000.0
2008-09-17 07:40:00,0.70471,0.70498,0.7043,0.70494,67200000.0
2008-09-17 07:45:00,0.70496,0.70721,0.70469,0.70701,60800000.0
2008-09-17 07:50:00,0.70685,0.70685,0.706,0.70636,62400000.0
2008-09-17 07:55:00,0.70641,0.70656,0.70594,0.70656,66000000.0
2008-09-17 08:00:00,0.70654,0.70658,0.70599,0.70611,70400000.0
2008-09-17 08:05:00,0.70589,0.70763,0.70559,0.70748,67200000.0
2008-09-17 08:10:00,0.70767,0.70821,0.70731,0.70799,63800000.0
2008-09-17 08:15:00,0.70799,0.7086,0.70794,0.70833,78800000.0
2008-09-17 08:20:00,0.70851,0.70908,0.70779,0.70845,76200000.0
2008-09-17 08:25:00,0.70841,0.7103,0.70841,0.7103,60800000.0
2008-09-17 08:30:00,0.71049,0.71049,0.70921,0.70966,56800000.0
2008-09-17 08:35:00,0.7097,0.71086,0.70872,0.70895,70400000.0
2008-09-17 08:40:00,0.70896,0.70896,0.70719,0.70786,68800000.0
2008-09-17 08:45:00,0.70804,0.7081,0.70722,0.70754,70800000.0
2008-09-17 08:50:00,0.70758,0.70778,0.70617,0.70617,59200000.0
2008-09-17 08:55:00,0.70577,0.70907,0.70577,0.70907,70200000.0
2008-09-17 09:00:00,0.70927,0.70927,0.70691,0.70691,62400000.0
2008-09-17 09:05:00,0.7067,0.7072,0.70643,0.70643,73600000.0
2008-09-17 09:10:00,0.70657,0.70724,0.7063,0.7063,59200000.0
2008-09-17 09:15:00,0.70614,0.70692,0.70607,0.70689,68200000.0
2008-09-17 09:20:00,0.70675,0.70767,0.70629,0.70629,61200000.0
2008-09-17 09:25:00,0.70609,0.70643,0.70609,0.70621,65000000.0
2008-09-17 09:30:00,0.70627,0.70681,0.70623,0.70668,66000000.0
2008-09-17 09:35:00,0.70661,0.70661,0.70329,0.70361,61800000.0
2008-09-17 09:40:00,0.70375,0.7052,0.70375,0.70463,75200000.0
2008-09-17 09:45:00,0.70438,0.70469,0.70293,0.70353,67200000.0
2008-09-17 09:50:00,0.70346,0.70378,0.7024,0.70283,58600000.0
2008-09-17 09:55:00,0.70282,0.70313,0.70225,0.70313,67200000.0
2008-09-17 10:00:00,0.70304,0.7042,0.70262,0.70405,72800000.0
2008-09-17 10:05:00,0.70413,0.70444,0.70378,0.70393,74600000.0
2008-09-17 10:10:00,0.70411,0.70528,0.70411,0.70453,68800000.0
2008-09-17 10:15:00,0.70444,0.70513,0.70418,0.70419,68800000.0
2008-09-17 10:20:00,0.70394,0.70432,0.70289,0.7031,66400000.0
2008-09-17 10:25:00,0.70302,0.70329,0.70213,0.70249,65600000.0
2008-09-17 10:30:00,0.70257,0.70322,0.70221,0.70245,67200000.0
2008-09-17 10:35:00,0.70192,0.7026,0.70179,0.70252,62800000.0
2008-09-17 10:40:00,0.70224,0.70231,0.70132,0.70157,73000000.0
2008-09-17 10:45:00,0.70161,0.7027,0.70161,0.7027,69600000.0
2008-09-17 10:50:00,0.70281,0.70292,0.70125,0.70205,60800000.0
2008-09-17 10:55:00,0.70196,0.70218,0.70153,0.70161,70400000.0
2008-09-17 11:00:00,0.70138,0.70147,0.70117,0.70147,66800000.0
2008-09-17 11:05:00,0.70147,0.70196,0.70147,0.70196,64000000.0
2008-09-17 11:10:00,0.70217,0.7026,0.70217,0.7023,72400000.0
2008-09-17 11:15:00,0.70261,0.70262,0.70205,0.70205,65600000.0
2008-09-17 11:20:00,0.70182,0.70182,0.70118,0.70156,64000000.0
2008-09-17 11:25:00,0.70166,0.70173,0.70061,0.70061,60200000.0
2008-09-17 11:30:00,0.70063,0.70107,0.7004,0.7004,70400000.0
2008-09-17 11:35:00,0.70036,0.70067,0.69888,0.69897,67200000.0
2008-09-17 11:40:00,0.69893,0.69992,0.69847,0.69897,72000000.0
2008-09-17 11:45:00,0.69888,0.69892,0.69706,0.69716,67200000.0
2008-09-17 11:50:00,0.69718,0.69895,0.69709,0.69837,70400000.0
2008-09-17 11:55:00,0.69849,0.69976,0.69849,0.69976,59200000.0
2008-09-17 12:00:00,0.69992,0.70012,0.699,0.6994,67200000.0
2008-09-17 12:05:00,0.69937,0.69974,0.69901,0.69901,65600000.0
2008-09-17 12:10:00,0.69893,0.69945,0.69882,0.69883,76800000.0
2008-09-17 12:15:00,0.69885,0.69978,0.69883,0.6997,81600000.0
2008-09-17 12:20:00,0.69955,0.69994,0.69863,0.69986,72000000.0
2008-09-17 12:25:00,0.70014,0.70042,0.69914,0.70037,62400000.0
2008-09-17 12:30:00,0.70039,0.70052,0.70014,0.70021,63200000.0
2008-09-17 12:35:00,0.69995,0.70014,0.69959,0.69974,68600000.0
2008-09-17 12:40:00,0.69969,0.70008,0.69923,0.6993,71400000.0
2008-09-17 12:45:00,0.69947,0.70009,0.69926,0.70004,67200000.0
2008-09-17 12:50:00,0.7001,0.7005,0.69903,0.69937,70400000.0
2008-09-17 12:55:00,0.6994,0.70107,0.6994,0.70103,70800000.0
2008-09-17 13:00:00,0.70114,0.70132,0.70034,0.70069,60800000.0
2008-09-17 13:05:00,0.70072,0.70085,0.70036,0.70072,72000000.0
2008-09-17 13:10:00,0.70047,0.70141,0.70042,0.70114,59200000.0
2008-09-17 13:15:00,0.7011,0.70128,0.70084,0.70127,78200000.0
2008-09-17 13:20:00,0.70111,0.70141,0.70096,0.70141,61800000.0
2008-09-17 13:25:00,0.7012,0.70124,0.70075,0.70106,64000000.0
2008-09-17 13:30:00,0.70098,0.70134,0.7008,0.70102,72000000.0
2008-09-17 13:35:00,0.70111,0.70184,0.70106,0.70165,70400000.0
2008-09-17 13:40:00,0.70197,0.70208,0.70151,0.70151,88400000.0
2008-09-17 13:45:00,0.70141,0.70258,0.70124,0.70222,137600000.0
2008-09-17 13:50:00,0.70199,0.70219,0.70129,0.70157,114000000.0
2008-09-17 13:55:00,0.70164,0.70183,0.7012,0.70183,70200000.0
2008-09-17 14:00:00,0.70221,0.70226,0.70191,0.70226,139600000.0
2008-09-17 14:05:00,0.70215,0.70277,0.70209,0.70261,92800000.0
2008-09-17 14:10:00,0.7026,0.70266,0.70178,0.70235,101800000.0
2008-09-17 14:15:00,0.70244,0.70312,0.70229,0.70229,82600000.0
2008-09-17 14:20:00,0.70218,0.70238,0.70166,0.70178,126400000.0
2008-09-17 14:25:00,0.70181,0.70219,0.70171,0.70175,206400000.0
2008-09-17 14:30:00,0.7019,0.70257,0.7019,0.70257,144000000.0
2008-09-17 14:35:00,0.7024,0.70255,0.70126,0.70126,144000000.0
2008-09-17 14:40:00,0.70107,0.70107,0.70038,0.70056,180200000.0
2008-09-17 14:45:00,0.70056,0.70168,0.70047,0.70168,105600000.0
2008-09-17 14:50:00,0.70169,0.70225,0.70166,0.70211,124800000.0
2008-09-17 14:55:00,0.70211,0.70242,0.70208,0.70241,88000000.0
2008-09-17 15:00:00,0.70227,0.7024,0.70207,0.70227,108800000.0
2008-09-17 15:05:00,0.70227,0.7024,0.70185,0.7024,142800000.0
2008-09-17 15:10:00,0.70237,0.70255,0.70195,0.70252,198800000.0
2008-09-17 15:15:00,0.70248,0.70339,0.70211,0.70338,87800000.0
2008-09-17 15:20:00,0.70349,0.70403,0.70331,0.70331,152000000.0
2008-09-17 15:25:00,0.70329,0.70366,0.70193,0.70281,176400000.0
2008-09-17 15:30:00,0.70189,0.70345,0.70162,0.70265,252600000.0
2008-09-17 15:35:00,0.70272,0.70284,0.70196,0.70245,199400000.0
2008-09-17 15:40:00,0.70264,0.70547,0.70264,0.70514,184000000.0
2008-09-17 15:45:00,0.70522,0.70594,0.70365,0.7059,137600000.0
2008-09-17 15:50:00,0.7059,0.70604,0.70553,0.70569,129800000.0
2008-09-17 15:55:00,0.70574,0.70594,0.70451,0.70479,134800000.0
2008-09-17 16:00:00,0.70487,0.70619,0.70485,0.70547,214200000.0
2008-09-17 16:05:00,0.70513,0.70629,0.70513,0.70629,189200000.0
2008-09-17 16:10:00,0.70627,0.70793,0.70625,0.7079,141800000.0
2008-09-17 16:15:00,0.7077,0.70783,0.70656,0.70686,167800000.0
2008-09-17 16:20:00,0.70683,0.708,0.70654,0.708,193000000.0
2008-09-17 16:25:00,0.7079,0.7081,0.70658,0.70658,130000000.0
2008-09-17 16:30:00,0.70619,0.70641,0.70559,0.70604,248200000.0
2008-09-17 16:35:00,0.70583,0.70583,0.70517,0.70558,303800000.0
2008-09-17 16:40:00,0.70568,0.70728,0.70558,0.70728,228800000.0
2008-09-17 16:45:00,0.70731,0.70777,0.70694,0.70773,305200000.0
2008-09-17 16:50:00,0.70774,0.70868,0.70754,0.70774,199200000.0
2008-09-17 16:55:00,0.70794,0.70852,0.70759,0.7083,251000000.0
2008-09-17 17:00:00,0.70805,0.70842,0.7077,0.70839,302200000.0
2008-09-17 17:05:00,0.70869,0.70886,0.70711,0.70711,219600000.0
2008-09-17 17:10:00,0.70711,0.70719,0.70629,0.70667,178600000.0
2008-09-17 17:15:00,0.70688,0.70709,0.70612,0.70654,169600000.0
2008-09-17 17:20:00,0.70663,0.70671,0.70574,0.70655,94400000.0
2008-09-17 17:25:00,0.70663,0.70666,0.70524,0.70549,169600000.0
2008-09-17 17:30:00,0.70559,0.70681,0.7055,0.70632,275200000.0
2008-09-17 17:35:00,0.70659,0.70664,0.70574,0.70641,272800000.0
2008-09-17 17:40:00,0.7065,0.7065,0.7058,0.70593,175200000.0
2008-09-17 17:45:00,0.70599,0.70646,0.70494,0.70495,266000000.0
2008-09-17 17:50:00,0.70486,0.70523,0.70471,0.70473,202000000.0
2008-09-17 17:55:00,0.70478,0.70536,0.70459,0.70459,285200000.0
2008-09-17 18:00:00,0.70431,0.70465,0.70384,0.70402,252400000.0
2008-09-17 18:05:00,0.70396,0.70524,0.70396,0.7051,327400000.0
2008-09-17 18:10:00,0.70511,0.70553,0.70505,0.70509,102800000.0
2008-09-17 18:15:00,0.70515,0.70528,0.70452,0.70456,296400000.0
2008-09-17 18:20:00,0.70449,0.7045,0.70377,0.70415,283000000.0
2008-09-17 18:25:00,0.70427,0.70448,0.70376,0.70382,128000000.0
2008-09-17 18:30:00,0.70395,0.70417,0.70362,0.70377,132800000.0
2008-09-17 18:35:00,0.70371,0.70439,0.70359,0.70423,94400000.0
2008-09-17 18:40:00,0.70416,0.70419,0.70355,0.70388,136000000.0
2008-09-17 18:45:00,0.70391,0.70524,0.70391,0.70508,120000000.0
2008-09-17 18:50:00,0.70516,0.70579,0.70495,0.70579,111400000.0
2008-09-17 18:55:00,0.70633,0.70697,0.7058,0.70626,125800000.0
2008-09-17 19:00:00,0.70662,0.70747,0.70631,0.70736,84800000.0
2008-09-17 19:05:00,0.70736,0.70783,0.7072,0.70783,169000000.0
2008-09-17 19:10:00,0.7079,0.70819,0.70733,0.70819,100800000.0
2008-09-17 19:15:00,0.70819,0.70871,0.70807,0.70855,70800000.0
2008-09-17 19:20:00,0.70895,0.7091,0.7086,0.70875,102400000.0
2008-09-17 19:25:00,0.70864,0.70975,0.70814,0.70975,72000000.0
2008-09-17 19:30:00,0.71007,0.71157,0.71001,0.71054,60200000.0
2008-09-17 19:35:00,0.71035,0.71035,0.70883,0.70883,65600000.0
2008-09-17 19:40:00,0.70754,0.71188,0.70754,0.71171,59200000.0
2008-09-17 19:45:00,0.71141,0.7115,0.71101,0.71111,62400000.0
2008-09-17 19:50:00,0.71096,0.71137,0.71025,0.71036,68800000.0
2008-09-17 19:55:00,0.7108,0.71164,0.71068,0.71148,61800000.0
2008-09-17 20:00:00,0.71163,0.71238,0.71148,0.71148,57600000.0
2008-09-17 20:05:00,0.71145,0.71177,0.71135,0.71151,57000000.0
2008-09-17 20:10:00,0.71162,0.71207,0.71136,0.71158,65600000.0
2008-09-17 20:15:00,0.71136,0.71195,0.71096,0.71096,59200000.0
2008-09-17 20:20:00,0.71107,0.71143,0.70993,0.71118,70800000.0
2008-09-17 20:25:00,0.71086,0.71385,0.71086,0.71325,69200000.0
2008-09-17 20:30:00,0.71359,0.71377,0.71312,0.71326,65600000.0
2008-09-17 20:35:00,0.71326,0.71332,0.71284,0.71301,59600000.0
2008-09-17 20:40:00,0.71285,0.7132,0.71271,0.71271,46800000.0
2008-09-17 20:45:00,0.71253,0.71292,0.71109,0.71292,70800000.0
2008-09-17 20:50:00,0.71303,0.71383,0.71286,0.71317,63400000.0
2008-09-17 20:55:00,0.71287,0.71288,0.71245,0.7128,73000000.0
2008-09-17 21:00:00,0.71254,0.71275,0.71217,0.71265,70400000.0
2008-09-17 21:05:00,0.71267,0.71279,0.70963,0.70963,66400000.0
2008-09-17 21:10:00,0.7093,0.71003,0.70852,0.71001,75200000.0
2008-09-17 21:15:00,0.71002,0.7102,0.70958,0.71011,62400000.0
2008-09-17 21:20:00,0.71005,0.71006,0.70867,0.70953,62400000.0
2008-09-17 21:25:00,0.70896,0.71049,0.70885,0.71028,62400000.0
2008-09-17 21:30:00,0.71065,0.71069,0.70975,0.7099,54800000.0
2008-09-17 21:35:00,0.70985,0.70993,0.70901,0.70946,70400000.0
2008-09-17 21:40:00,0.70983,0.70983,0.70899,0.7092,68200000.0
2008-09-17 21:45:00,0.70909,0.70943,0.70909,0.7093,59200000.0
2008-09-17 21:50:00,0.70928,0.70932,0.70815,0.70882,52200000.0
2008-09-17 21:55:00,0.70925,0.70933,0.70825,0.70904,60800000.0
2008-09-17 22:00:00,0.7087,0.70971,0.70837,0.70961,76800000.0
2008-09-17 22:05:00,0.70958,0.70968,0.70945,0.70957,61200000.0
2008-09-17 22:10:00,0.70925,0.70955,0.70806,0.70864,75200000.0
2008-09-17 22:15:00,0.70866,0.70868,0.7084,0.70857,65600000.0
2008-09-17 22:20:00,0.70854,0.70874,0.70831,0.70858,57000000.0
2008-09-17 22:25:00,0.70867,0.70939,0.70854,0.70908,76800000.0
2008-09-17 22:30:00,0.70904,0.70953,0.70894,0.70914,65600000.0
2008-09-17 22:35:00,0.70936,0.71032,0.70879,0.70879,54400000.0
2008-09-17 22:40:00,0.70873,0.70926,0.70859,0.70913,68800000.0
2008-09-17 22:45:00,0.70922,0.70943,0.70675,0.70694,64000000.0
2008-09-17 22:50:00,0.70713,0.70764,0.7068,0.70681,62400000.0
2008-09-17 22:55:00,0.70693,0.70858,0.70693,0.70825,56000000.0
2008-09-17 23:00:00,0.70845,0.70845,0.70705,0.70734,66600000.0
2008-09-17 23:05:00,0.70774,0.70813,0.7057,0.7057,68600000.0
2008-09-17 23:10:00,0.70502,0.70555,0.70352,0.7044,75200000.0
2008-09-17 23:15:00,0.7045,0.70495,0.7044,0.7048,57600000.0
2008-09-17 23:20:00,0.70482,0.70482,0.70429,0.70463,72400000.0
2008-09-17 23:25:00,0.7046,0.70467,0.70417,0.70417,60800000.0
2008-09-17 23:30:00,0.70421,0.7045,0.70357,0.70372,81000000.0
2008-09-17 23:35:00,0.7038,0.70394,0.70297,0.70343,60800000.0
2008-09-17 23:40:00,0.7036,0.70486,0.7036,0.70424,65600000.0
2008-09-17 23:45:00,0.70427,0.70481,0.70391,0.70481,51600000.0
2008-09-17 23:50:00,0.70459,0.70497,0.70442,0.70481,68200000.0
2008-09-17 23:55:00,0.70486,0.70486,0.70417,0.70434,55800000.0
2008-09-18 00:00:00,0.70475,0.70676,0.70475,0.70676,56000000.0
2008-09-18 00:05:00,0.70662,0.70741,0.70654,0.70671,67600000.0
2008-09-18 00:10:00,0.70641,0.70651,0.70502,0.70505,72000000.0
2008-09-18 00:15:00,0.70496,0.70549,0.70485,0.70543,54400000.0
2008-09-18 00:20:00,0.70536,0.7072,0.70536,0.70602,64400000.0
2008-09-18 00:25:00,0.70591,0.70591,0.70523,0.70551,56000000.0
2008-09-18 00:30:00,0.70544,0.70582,0.70519,0.70578,67200000.0
2008-09-18 00:35:00,0.70571,0.70571,0.70422,0.70505,73000000.0
2008-09-18 00:40:00,0.70514,0.7059,0.70514,0.7059,60800000.0
2008-09-18 00:45:00,0.7058,0.70628,0.70558,0.70588,72000000.0
2008-09-18 00:50:00,0.70594,0.70623,0.70547,0.70585,57600000.0
2008-09-18 00:55:00,0.70593,0.70668,0.70576,0.70639,59600000.0
2008-09-18 01:00:00,0.70636,0.70636,0.70491,0.70529,62400000.0
2008-09-18 01:05:00,0.70538,0.70596,0.70534,0.70591,60600000.0
2008-09-18 01:10:00,0.70593,0.70593,0.70463,0.70575,62400000.0
2008-09-18 01:15:00,0.70591,0.70603,0.70551,0.70567,65600000.0
2008-09-18 01:20:00,0.70559,0.70584,0.70558,0.70584,51200000.0
2008-09-18 01:25:00,0.70593,0.70598,0.70572,0.70595,52800000.0
2008-09-18 01:30:00,0.70595,0.706,0.7058,0.706,62400000.0
2008-09-18 01:35:00,0.70621,0.70659,0.70606,0.7062,59200000.0
2008-09-18 01:40:00,0.70656,0.70788,0.7065,0.70742,50600000.0
2008-09-18 01:45:00,0.70713,0.70729,0.70623,0.70623,64000000.0
2008-09-18 01:50:00,0.70628,0.7064,0.7061,0.70633,68800000.0
2008-09-18 01:55:00,0.70601,0.70654,0.70585,0.70654,74600000.0
2008-09-18 02:00:00,0.70662,0.70665,0.70565,0.70607,68800000.0
2008-09-18 02:05:00,0.70611,0.70649,0.70528,0.70623,54800000.0
2008-09-18 02:10:00,0.70643,0.70663,0.70585,0.70663,59600000.0
2008-09-18 02:15:00,0.70666,0.70774,0.70642,0.70714,52800000.0
2008-09-18 02:20:00,0.707,0.70849,0.70634,0.70823,69600000.0
2008-09-18 02:25:00,0.70847,0.70925,0.70847,0.70862,65600000.0
2008-09-18 02:30:00,0.70856,0.70906,0.70856,0.70906,52800000.0
2008-09-18 02:35:00,0.70928,0.71038,0.70916,0.70929,49600000.0
2008-09-18 02:40:00,0.70912,0.70987,0.70882,0.70948,57600000.0
2008-09-18 02:45:00,0.70926,0.70969,0.70919,0.70959,59200000.0
2008-09-18 02:50:00,0.70965,0.70982,0.70864,0.70897,61800000.0
2008-09-18 02:55:00,0.70843,0.70845,0.70809,0.70809,67200000.0
2008-09-18 03:00:00,0.70823,0.70839,0.70771,0.70797,59200000.0
2008-09-18 03:05:00,0.70798,0.70871,0.70786,0.70844,70800000.0
2008-09-18 03:10:00,0.70834,0.70834,0.7076,0.70811,69800000.0
2008-09-18 03:15:00,0.70788,0.70816,0.70738,0.70789,65600000.0
2008-09-18 03:20:00,0.70789,0.70799,0.70755,0.70788,67200000.0
2008-09-18 03:25:00,0.70772,0.7086,0.70772,0.70852,54400000.0
2008-09-18 03:30:00,0.70857,0.70925,0.70848,0.70881,69200000.0
2008-09-18 03:35:00,0.70899,0.70973,0.70864,0.70891,58000000.0
2008-09-18 03:40:00,0.70921,0.70934,0.70846,0.70895,57600000.0
2008-09-18 03:45:00,0.70839,0.70883,0.70747,0.70818,48000000.0
2008-09-18 03:50:00,0.70806,0.70883,0.7079,0.70883,64000000.0
2008-09-18 03:55:00,0.70891,0.70932,0.70859,0.70932,70400000.0
2008-09-18 04:00:00,0.70971,0.71029,0.70958,0.7099,80000000.0
2008-09-18 04:05:00,0.70981,0.71011,0.7095,0.70963,54800000.0
2008-09-18 04:10:00,0.70968,0.70993,0.70922,0.70939,51200000.0
2008-09-18 04:15:00,0.70935,0.70977,0.70926,0.70928,70400000.0
2008-09-18 04:20:00,0.70925,0.70937,0.7086,0.70902,67200000.0
2008-09-18 04:25:00,0.70885,0.70939,0.70835,0.70875,57600000.0
2008-09-18 04:30:00,0.70864,0.70876,0.70711,0.70838,68800000.0
2008-09-18 04:35:00,0.70863,0.71046,0.70859,0.7103,65600000.0
2008-09-18 04:40:00,0.7104,0.71053,0.70999,0.71005,57600000.0
2008-09-18 04:45:00,0.70999,0.71004,0.70965,0.70974,59200000.0
2008-09-18 04:50:00,0.70985,0.71038,0.70985,0.71001,64000000.0
2008-09-18 04:55:00,0.70996,0.71032,0.70986,0.71008,54400000.0
2008-09-18 05:00:00,0.71008,0.71025,0.7097,0.70984,68800000.0
2008-09-18 05:05:00,0.70965,0.7097,0.70876,0.70914,62800000.0
2008-09-18 05:10:00,0.7094,0.70981,0.70924,0.70959,65600000.0
2008-09-18 05:15:00,0.70956,0.70966,0.70882,0.70941,58600000.0
2008-09-18 05:20:00,0.70915,0.70949,0.70869,0.70932,62400000.0
2008-09-18 05:25:00,0.70949,0.71047,0.70949,0.71001,73600000.0
2008-09-18 05:30:00,0.71006,0.71038,0.71,0.71013,64000000.0
2008-09-18 05:35:00,0.71024,0.71056,0.71,0.71044,64400000.0
2008-09-18 05:40:00,0.7104,0.71085,0.71034,0.71064,57600000.0
2008-09-18 05:45:00,0.71062,0.71062,0.70954,0.70954,59200000.0
2008-09-18 05:50:00,0.70948,0.70948,0.70825,0.70915,57600000.0
2008-09-18 05:55:00,0.70901,0.70901,0.70851,0.70893,56800000.0
2008-09-18 06:00:00,0.70882,0.70903,0.70755,0.70782,59200000.0
2008-09-18 06:05:00,0.70786,0.70888,0.70778,0.70886,61200000.0
2008-09-18 06:10:00,0.70907,0.70912,0.70864,0.70884,54400000.0
2008-09-18 06:15:00,0.70887,0.70986,0.70869,0.70971,60800000.0
2008-09-18 06:20:00,0.70962,0.71022,0.70959,0.71012,70800000.0
2008-09-18 06:25:00,0.70987,0.71001,0.70841,0.7093,54400000.0
2008-09-18 06:30:00,0.70917,0.70925,0.70739,0.70844,60800000.0
2008-09-18 06:35:00,0.70862,0.70878,0.7084,0.70862,65000000.0
2008-09-18 06:40:00,0.7083,0.70881,0.7083,0.70866,62400000.0
2008-09-18 06:45:00,0.70879,0.70988,0.70857,0.70987,59200000.0
2008-09-18 06:50:00,0.70968,0.70968,0.70907,0.70915,67200000.0
2008-09-18 06:55:00,0.7092,0.71016,0.70899,0.70973,73600000.0
2008-09-18 07:00:00,0.70973,0.70977,0.70885,0.7091,62400000.0
2008-09-18 07:05:00,0.70906,0.70977,0.70887,0.70976,65600000.0
2008-09-18 07:10:00,0.70975,0.71033,0.70968,0.71025,68800000.0
2008-09-18 07:15:00,0.71018,0.71077,0.71018,0.71065,70400000.0
2008-09-18 07:20:00,0.71058,0.71059,0.70962,0.70988,62400000.0
2008-09-18 07:25:00,0.71013,0.71061,0.71009,0.71056,60200000.0
2008-09-18 07:30:00,0.71035,0.71035,0.70933,0.70945,68800000.0
2008-09-18 07:35:00,0.70952,0.71007,0.70942,0.71007,59200000.0
2008-09-18 07:40:00,0.71029,0.7104,0.71018,0.71024,67200000.0
2008-09-18 07:45:00,0.71027,0.71084,0.71027,0.71034,60200000.0
2008-09-18 07:50:00,0.71055,0.71087,0.71054,0.71077,62400000.0
2008-09-18 07:55:00,0.71031,0.71055,0.70984,0.71008,63200000.0
2008-09-18 08:00:00,0.71011,0.71168,0.71011,0.71165,70800000.0
2008-09-18 08:05:00,0.71167,0.71337,0.71167,0.71249,66600000.0
2008-09-18 08:10:00,0.71256,0.71408,0.7124,0.71408,64000000.0
2008-09-18 08:15:00,0.71405,0.71425,0.71248,0.71248,78800000.0
2008-09-18 08:20:00,0.71243,0.71279,0.71132,0.71276,76800000.0
2008-09-18 08:25:00,0.71276,0.71548,0.71275,0.71548,60800000.0
2008-09-18 08:30:00,0.71615,0.71616,0.71299,0.71357,56400000.0
2008-09-18 08:35:00,0.71347,0.71347,0.71215,0.71247,69800000.0
2008-09-18 08:40:00,0.71272,0.71374,0.71262,0.71359,68800000.0
2008-09-18 08:45:00,0.71352,0.71385,0.71311,0.71311,70400000.0
2008-09-18 08:50:00,0.71301,0.71301,0.71186,0.71226,60000000.0
2008-09-18 08:55:00,0.71212,0.71214,0.71147,0.7115,70800000.0
2008-09-18 09:00:00,0.712,0.71392,0.71199,0.71254,62800000.0
2008-09-18 09:05:00,0.71277,0.71295,0.71125,0.71166,73600000.0
2008-09-18 09:10:00,0.71166,0.71166,0.71121,0.71155,59200000.0
2008-09-18 09:15:00,0.71155,0.71279,0.71116,0.71227,68800000.0
2008-09-18 09:20:00,0.7123,0.71509,0.7123,0.71447,60800000.0
2008-09-18 09:25:00,0.71458,0.71543,0.71453,0.71541,65600000.0
2008-09-18 09:30:00,0.71543,0.71543,0.71234,0.71324,66000000.0
2008-09-18 09:35:00,0.71337,0.71499,0.71326,0.71326,62400000.0
2008-09-18 09:40:00,0.71367,0.71461,0.71367,0.71457,75200000.0
2008-09-18 09:45:00,0.71451,0.71643,0.71428,0.71607,67600000.0
2008-09-18 09:50:00,0.71577,0.71688,0.71577,0.71686,59200000.0
2008-09-18 09:55:00,0.71688,0.71691,0.716,0.71626,67200000.0
2008-09-18 10:00:00,0.71601,0.71601,0.71548,0.7156,72000000.0
2008-09-18 10:05:00,0.71552,0.71565,0.71424,0.71424,75600000.0
2008-09-18 10:10:00,0.71488,0.71612,0.71488,0.71612,68800000.0
2008-09-18 10:15:00,0.71628,0.71737,0.71622,0.71737,68800000.0
2008-09-18 10:20:00,0.71761,0.71867,0.71761,0.71796,67600000.0
2008-09-18 10:25:00,0.71788,0.71835,0.71708,0.71708,65600000.0
2008-09-18 10:30:00,0.7171,0.71747,0.71665,0.7173,66600000.0
2008-09-18 10:35:00,0.71743,0.71764,0.71727,0.7173,61800000.0
2008-09-18 10:40:00,0.71708,0.71717,0.71576,0.71651,73600000.0
2008-09-18 10:45:00,0.71677,0.71696,0.71638,0.71696,69200000.0
2008-09-18 10:50:00,0.71691,0.71695,0.71603,0.71621,65600000.0
2008-09-18 10:55:00,0.71659,0.71663,0.71534,0.71654,70400000.0
2008-09-18 11:00:00,0.71635,0.71635,0.71497,0.71503,67200000.0
2008-09-18 11:05:00,0.71485,0.71527,0.714,0.71515,64000000.0
2008-09-18 11:10:00,0.71522,0.71612,0.71521,0.7158,72000000.0
2008-09-18 11:15:00,0.71591,0.71591,0.71526,0.71564,65600000.0
2008-09-18 11:20:00,0.71576,0.71578,0.71473,0.71497,64400000.0
2008-09-18 11:25:00,0.71517,0.71672,0.71498,0.71668,60800000.0
2008-09-18 11:30:00,0.71669,0.71671,0.71638,0.71664,70400000.0
2008-09-18 11:35:00,0.71679,0.71745,0.71645,0.71717,66600000.0
2008-09-18 11:40:00,0.71734,0.71833,0.71675,0.71833,72400000.0
2008-09-18 11:45:00,0.71839,0.71901,0.71832,0.71901,67200000.0
2008-09-18 11:50:00,0.71916,0.72058,0.71879,0.72017,70400000.0
2008-09-18 11:55:00,0.72007,0.72034,0.71985,0.72028,59200000.0
2008-09-18 12:00:00,0.72005,0.72011,0.71906,0.71998,68000000.0
2008-09-18 12:05:00,0.72007,0.72031,0.71975,0.71975,65600000.0
2008-09-18 12:10:00,0.71968,0.71992,0.7181,0.71817,76800000.0
2008-09-18 12:15:00,0.71816,0.7182,0.71726,0.71731,81600000.0
2008-09-18 12:20:00,0.71725,0.71853,0.71642,0.71847,72000000.0
2008-09-18 12:25:00,0.71851,0.71909,0.71792,0.71856,62800000.0
2008-09-18 12:30:00,0.7184,0.71843,0.71793,0.71798,63200000.0
2008-09-18 12:35:00,0.71788,0.71796,0.71726,0.71756,68800000.0
2008-09-18 12:40:00,0.71745,0.71774,0.71708,0.71742,72000000.0
2008-09-18 12:45:00,0.7172,0.71808,0.71688,0.71803,67200000.0
2008-09-18 12:50:00,0.71774,0.71909,0.71762,0.71868,69800000.0
2008-09-18 12:55:00,0.71875,0.71995,0.71875,0.71992,70200000.0
2008-09-18 13:00:00,0.71998,0.72007,0.71921,0.71957,60800000.0
2008-09-18 13:05:00,0.71941,0.71941,0.71852,0.71869,72000000.0
2008-09-18 13:10:00,0.71857,0.71886,0.71843,0.7187,60000000.0
2008-09-18 13:15:00,0.71848,0.71948,0.71835,0.71838,78400000.0
2008-09-18 13:20:00,0.71842,0.71964,0.71841,0.71904,62400000.0
2008-09-18 13:25:00,0.71898,0.71936,0.71829,0.71829,64000000.0
2008-09-18 13:30:00,0.71798,0.71798,0.71706,0.71754,72000000.0
2008-09-18 13:35:00,0.71784,0.71818,0.71772,0.71789,70400000.0
2008-09-18 13:40:00,0.71807,0.71814,0.71762,0.71775,84800000.0
2008-09-18 13:45:00,0.71771,0.71811,0.71766,0.71811,137000000.0
2008-09-18 13:50:00,0.7183,0.71895,0.71794,0.71838,113600000.0
2008-09-18 13:55:00,0.71801,0.7183,0.71782,0.71807,70400000.0
2008-09-18 14:00:00,0.71804,0.71833,0.71726,0.71728,139200000.0
2008-09-18 14:05:00,0.7173,0.71737,0.71653,0.71722,93200000.0
2008-09-18 14:10:00,0.71701,0.71731,0.7169,0.71721,102400000.0
2008-09-18 14:15:00,0.71719,0.71812,0.71719,0.7181,83200000.0
2008-09-18 14:20:00,0.71802,0.71814,0.71737,0.71767,126400000.0
2008-09-18 14:25:00,0.71779,0.71876,0.71774,0.71876,206200000.0
2008-09-18 14:30:00,0.71899,0.71921,0.71871,0.71903,144000000.0
2008-09-18 14:35:00,0.71907,0.71907,0.71768,0.71768,143800000.0
2008-09-18 14:40:00,0.71735,0.7179,0.71723,0.71768,180600000.0
2008-09-18 14:45:00,0.71766,0.71769,0.71681,0.71708,105600000.0
2008-09-18 14:50:00,0.7171,0.7172,0.71641,0.71652,125200000.0
2008-09-18 14:55:00,0.71622,0.71659,0.7154,0.7154,88000000.0
2008-09-18 15:00:00,0.71551,0.71726,0.71542,0.71691,109200000.0
2008-09-18 15:05:00,0.71693,0.71703,0.71572,0.7159,142200000.0
2008-09-18 15:10:00,0.71578,0.71616,0.71551,0.71601,198400000.0
2008-09-18 15:15:00,0.71636,0.7166,0.71596,0.71624,88000000.0
2008-09-18 15:20:00,0.71612,0.71765,0.71603,0.71763,151400000.0
2008-09-18 15:25:00,0.71772,0.71772,0.71554,0.71651,177000000.0
2008-09-18 15:30:00,0.71558,0.71785,0.71543,0.71785,252200000.0
2008-09-18 15:35:00,0.71791,0.71813,0.71745,0.71798,199400000.0
2008-09-18 15:40:00,0.71804,0.71892,0.71804,0.71855,183400000.0
2008-09-18 15:45:00,0.71847,0.72032,0.71826,0.71924,138400000.0
2008-09-18 15:50:00,0.71918,0.71987,0.7191,0.71914,127800000.0
2008-09-18 15:55:00,0.71895,0.71936,0.71868,0.71927,133800000.0
2008-09-18 16:00:00,0.71931,0.71931,0.71816,0.71868,214400000.0
2008-09-18 16:05:00,0.7187,0.71899,0.71869,0.71879,187600000.0
2008-09-18 16:10:00,0.71885,0.71916,0.71689,0.717,141800000.0
2008-09-18 16:15:00,0.71705,0.71756,0.71694,0.71756,167400000.0
2008-09-18 16:20:00,0.71775,0.71853,0.71732,0.71848,193400000.0
2008-09-18 16:25:00,0.71836,0.71836,0.71666,0.71692,130000000.0
2008-09-18 16:30:00,0.71656,0.71801,0.71653,0.71739,247400000.0
2008-09-18 16:35:00,0.71749,0.71846,0.71749,0.71783,304600000.0
2008-09-18 16:40:00,0.71785,0.71936,0.71781,0.71903,229200000.0
2008-09-18 16:45:00,0.71906,0.71947,0.71856,0.71947,306000000.0
2008-09-18 16:50:00,0.71936,0.72082,0.71936,0.72034,198000000.0
2008-09-18 16:55:00,0.72023,0.72023,0.71667,0.71823,251600000.0
2008-09-18 17:00:00,0.71788,0.71852,0.71788,0.71846,304800000.0
2008-09-18 17:05:00,0.71839,0.71842,0.71718,0.71759,219400000.0
2008-09-18 17:10:00,0.7178,0.71797,0.71738,0.71751,181800000.0
2008-09-18 17:15:00,0.71723,0.71736,0.71564,0.7161,169600000.0
2008-09-18 17:20:00,0.71611,0.7165,0.71573,0.7165,94800000.0
2008-09-18 17:25:00,0.71695,0.71798,0.71613,0.71645,169600000.0
2008-09-18 17:30:00,0.71646,0.71646,0.71539,0.7156,275600000.0
2008-09-18 17:35:00,0.71567,0.71579,0.71467,0.71467,271400000.0
2008-09-18 17:40:00,0.71457,0.71549,0.71449,0.71538,174800000.0
2008-09-18 17:45:00,0.71538,0.71653,0.71538,0.71574,265600000.0
2008-09-18 17:50:00,0.71562,0.71775,0.71562,0.71759,202800000.0
2008-09-18 17:55:00,0.71752,0.71831,0.71728,0.71773,286400000.0
2008-09-18 18:00:00,0.71763,0.71784,0.71688,0.71692,251400000.0
2008-09-18 18:05:00,0.71691,0.71691,0.71588,0.71599,327200000.0
2008-09-18 18:10:00,0.7161,0.71701,0.71604,0.71685,102400000.0
2008-09-18 18:15:00,0.71689,0.71742,0.71689,0.71737,296400000.0
2008-09-18 18:20:00,0.71767,0.71828,0.71766,0.71766,283200000.0
2008-09-18 18:25:00,0.71802,0.71819,0.71735,0.71743,128000000.0
2008-09-18 18:30:00,0.71737,0.71815,0.71737,0.7181,133600000.0
2008-09-18 18:35:00,0.7181,0.71915,0.71745,0.71843,94200000.0
2008-09-18 18:40:00,0.71824,0.71937,0.718,0.71846,135200000.0
2008-09-18 18:45:00,0.71828,0.71829,0.71764,0.71799,120000000.0
2008-09-18 18:50:00,0.71801,0.71943,0.71797,0.71904,108200000.0
2008-09-18 18:55:00,0.71907,0.72004,0.71907,0.72001,125800000.0
2008-09-18 19:00:00,0.7201,0.72062,0.71969,0.7205,84800000.0
2008-09-18 19:05:00,0.72054,0.72116,0.72027,0.72116,169000000.0
2008-09-18 19:10:00,0.72095,0.72131,0.72044,0.72099,100800000.0
2008-09-18 19:15:00,0.72092,0.72204,0.72092,0.72193,70400000.0
2008-09-18 19:20:00,0.72196,0.72197,0.72076,0.72085,102800000.0
2008-09-18 19:25:00,0.72073,0.72135,0.72044,0.7212,72800000.0
2008-09-18 19:30:00,0.72145,0.72171,0.72083,0.72083,61200000.0
2008-09-18 19:35:00,0.72065,0.72139,0.72032,0.72133,65400000.0
2008-09-18 19:40:00,0.72035,0.72227,0.72016,0.72016,59200000.0
2008-09-18 19:45:00,0.72029,0.72079,0.72025,0.72079,64000000.0
2008-09-18 19:50:00,0.72074,0.72155,0.72074,0.72154,68800000.0
2008-09-18 19:55:00,0.72153,0.72176,0.72127,0.72127,62400000.0
2008-09-18 20:00:00,0.7213,0.7213,0.72055,0.72107,57600000.0
2008-09-18 20:05:00,0.72122,0.72122,0.7205,0.72076,58000000.0
2008-09-18 20:10:00,0.72084,0.72134,0.72074,0.72127,62400000.0
2008-09-18 20:15:00,0.72123,0.72123,0.72025,0.72031,59600000.0
2008-09-18 20:20:00,0.72022,0.72052,0.71908,0.72049,70800000.0
2008-09-18 20:25:00,0.72063,0.72106,0.72054,0.72088,66000000.0
2008-09-18 20:30:00,0.72092,0.72127,0.72068,0.72108,65600000.0
2008-09-18 20:35:00,0.721,0.72128,0.72077,0.72077,62400000.0
2008-09-18 20:40:00,0.72075,0.72084,0.71983,0.71992,46400000.0
2008-09-18 20:45:00,0.71999,0.7204,0.71964,0.7204,62400000.0
2008-09-18 20:50:00,0.72053,0.72063,0.7199,0.72,57600000.0
2008-09-18 20:55:00,0.71981,0.72018,0.71968,0.71986,73600000.0
2008-09-18 21:00:00,0.7198,0.72011,0.71942,0.71965,70400000.0
2008-09-18 21:05:00,0.71976,0.71985,0.71766,0.71867,65600000.0
2008-09-18 21:10:00,0.71865,0.71873,0.71714,0.71725,75600000.0
2008-09-18 21:15:00,0.71727,0.71727,0.71495,0.71495,62400000.0
2008-09-18 21:20:00,0.71459,0.71635,0.71428,0.71635,62400000.0
2008-09-18 21:25:00,0.7164,0.71673,0.71585,0.716,62400000.0
2008-09-18 21:30:00,0.71618,0.71644,0.71558,0.71635,54400000.0
2008-09-18 21:35:00,0.71602,0.71656,0.71602,0.71649,68800000.0
2008-09-18 21:40:00,0.7164,0.71693,0.71633,0.71673,68800000.0
2008-09-18 21:45:00,0.71646,0.71708,0.71632,0.71632,59200000.0
2008-09-18 21:50:00,0.71655,0.71691,0.71567,0.71607,63400000.0
2008-09-18 21:55:00,0.71593,0.71597,0.71422,0.715,61200000.0
2008-09-18 22:00:00,0.71532,0.71614,0.71492,0.71614,76200000.0
2008-09-18 22:05:00,0.71608,0.71663,0.71604,0.71624,60600000.0
2008-09-18 22:10:00,0.71602,0.71612,0.71414,0.71422,69800000.0
2008-09-18 22:15:00,0.71466,0.71509,0.71412,0.71419,66000000.0
2008-09-18 22:20:00,0.71447,0.71499,0.71425,0.71497,57600000.0
2008-09-18 22:25:00,0.7149,0.71561,0.7149,0.7154,76200000.0
2008-09-18 22:30:00,0.71552,0.71654,0.71532,0.71654,53200000.0
2008-09-18 22:35:00,0.71702,0.71761,0.71696,0.71731,54400000.0
2008-09-18 22:40:00,0.71738,0.71758,0.71701,0.71741,72000000.0
2008-09-18 22:45:00,0.71757,0.71882,0.71733,0.71849,64000000.0
2008-09-18 22:50:00,0.71868,0.71872,0.7177,0.7177,62400000.0
2008-09-18 22:55:00,0.71779,0.71779,0.71624,0.71696,56000000.0
2008-09-18 23:00:00,0.71681,0.71702,0.71655,0.71677,67200000.0
2008-09-18 23:05:00,0.71632,0.71669,0.7162,0.71635,69200000.0
2008-09-18 23:10:00,0.7161,0.71617,0.71521,0.71531,75200000.0
2008-09-18 23:15:00,0.71528,0.71583,0.7147,0.7147,57600000.0
2008-09-18 23:20:00,0.715,0.71547,0.71325,0.71329,73600000.0
2008-09-18 23:25:00,0.7133,0.71333,0.71242,0.71321,52800000.0
2008-09-18 23:30:00,0.7132,0.71334,0.71193,0.71225,81600000.0
2008-09-18 23:35:00,0.7122,0.71242,0.71189,0.71227,60800000.0
2008-09-18 23:40:00,0.71208,0.71248,0.71144,0.71248,65400000.0
2008-09-18 23:45:00,0.71302,0.71349,0.71299,0.71343,57600000.0
2008-09-18 23:50:00,0.71338,0.71344,0.71245,0.71271,69200000.0
2008-09-18 23:55:00,0.71279,0.71305,0.71234,0.71271,56400000.0
2008-09-19 00:00:00,0.71271,0.71282,0.71239,0.7128,56000000.0
2008-09-19 00:05:00,0.71266,0.71324,0.71247,0.71321,67600000.0
2008-09-19 00:10:00,0.71329,0.71461,0.71328,0.71461,72400000.0
2008-09-19 00:15:00,0.71472,0.7156,0.71472,0.7156,54400000.0
2008-09-19 00:20:00,0.71556,0.71581,0.71536,0.71554,64000000.0
2008-09-19 00:25:00,0.71536,0.71536,0.71432,0.71461,56400000.0
2008-09-19 00:30:00,0.7144,0.71492,0.7144,0.71487,49600000.0
2008-09-19 00:35:00,0.71501,0.71541,0.71399,0.71541,58600000.0
2008-09-19 00:40:00,0.7155,0.71553,0.71505,0.71512,60800000.0
2008-09-19 00:45:00,0.7147,0.7147,0.71316,0.71448,72000000.0
2008-09-19 00:50:00,0.71459,0.71469,0.71409,0.71435,43200000.0
2008-09-19 00:55:00,0.71442,0.71475,0.71414,0.71439,59200000.0
2008-09-19 01:00:00,0.71439,0.71444,0.71421,0.71422,49600000.0
2008-09-19 01:05:00,0.71416,0.71466,0.71415,0.71466,49600000.0
2008-09-19 01:10:00,0.71476,0.71519,0.71394,0.71516,50000000.0
2008-09-19 01:15:00,0.71511,0.71514,0.71424,0.71434,60800000.0
2008-09-19 01:20:00,0.71431,0.71431,0.7136,0.71382,65000000.0
2008-09-19 01:25:00,0.71392,0.71448,0.71392,0.71448,56000000.0
2008-09-19 01:30:00,0.71455,0.71558,0.71455,0.71534,64400000.0
2008-09-19 01:35:00,0.7154,0.71599,0.71537,0.71541,59600000.0
2008-09-19 01:40:00,0.71551,0.71599,0.71528,0.71556,51200000.0
2008-09-19 01:45:00,0.71557,0.71557,0.71505,0.71511,64400000.0
2008-09-19 01:50:00,0.71507,0.7159,0.71493,0.7156,68200000.0
2008-09-19 01:55:00,0.71537,0.71554,0.71486,0.71521,75200000.0
2008-09-19 02:00:00,0.71469,0.71523,0.71464,0.71464,68800000.0
2008-09-19 02:05:00,0.71457,0.71462,0.7141,0.71417,54400000.0
2008-09-19 02:10:00,0.7142,0.7143,0.71358,0.71381,59200000.0
2008-09-19 02:15:00,0.71374,0.71374,0.71266,0.7129,52800000.0
2008-09-19 02:20:00,0.71288,0.71321,0.71199,0.71289,72000000.0
2008-09-19 02:25:00,0.71267,0.71327,0.71244,0.71266,65600000.0
2008-09-19 02:30:00,0.71263,0.7127,0.7123,0.7123,52800000.0
2008-09-19 02:35:00,0.71204,0.71288,0.71204,0.71288,49600000.0
2008-09-19 02:40:00,0.71253,0.71382,0.71241,0.71373,60800000.0
2008-09-19 02:45:00,0.71344,0.71379,0.71322,0.71338,59200000.0
2008-09-19 02:50:00,0.71347,0.71353,0.71213,0.71213,61600000.0
2008-09-19 02:55:00,0.71236,0.71335,0.71236,0.71283,65600000.0
2008-09-19 03:00:00,0.7129,0.7135,0.7126,0.71347,59200000.0
2008-09-19 03:05:00,0.71338,0.71343,0.71263,0.71312,70400000.0
2008-09-19 03:10:00,0.71306,0.71341,0.71257,0.71257,67200000.0
2008-09-19 03:15:00,0.71268,0.71353,0.71233,0.7124,62000000.0
2008-09-19 03:20:00,0.71289,0.7129,0.7117,0.71182,64000000.0
2008-09-19 03:25:00,0.71186,0.71275,0.7116,0.71222,64400000.0
2008-09-19 03:30:00,0.71237,0.71246,0.7121,0.71214,68800000.0
2008-09-19 03:35:00,0.7123,0.71309,0.71224,0.71309,57600000.0
2008-09-19 03:40:00,0.71315,0.71358,0.71294,0.71352,57600000.0
2008-09-19 03:45:00,0.71357,0.71477,0.7128,0.71441,60800000.0
2008-09-19 03:50:00,0.7142,0.71498,0.71395,0.71492,64000000.0
2008-09-19 03:55:00,0.71491,0.71491,0.71345,0.71349,68800000.0
2008-09-19 04:00:00,0.71343,0.71405,0.7131,0.71395,75600000.0
2008-09-19 04:05:00,0.7139,0.71602,0.71382,0.71602,57000000.0
2008-09-19 04:10:00,0.71606,0.71606,0.71427,0.71427,57600000.0
2008-09-19 04:15:00,0.71399,0.71424,0.71344,0.7136,69800000.0
2008-09-19 04:20:00,0.71376,0.71537,0.71376,0.71526,59600000.0
2008-09-19 04:25:00,0.71525,0.71525,0.71383,0.71397,61800000.0
2008-09-19 04:30:00,0.71386,0.71425,0.71348,0.71368,68800000.0
2008-09-19 04:35:00,0.71408,0.71439,0.71284,0.71386,65600000.0
2008-09-19 04:40:00,0.71451,0.71468,0.71379,0.71413,52800000.0
2008-09-19 04:45:00,0.71392,0.71392,0.71317,0.71322,59200000.0
2008-09-19 04:50:00,0.71317,0.71332,0.71267,0.71296,64000000.0
2008-09-19 04:55:00,0.71296,0.71316,0.71251,0.71276,51200000.0
2008-09-19 05:00:00,0.71281,0.71406,0.71281,0.71404,69200000.0
2008-09-19 05:05:00,0.71399,0.71403,0.71377,0.71392,54400000.0
2008-09-19 05:10:00,0.71401,0.71453,0.71348,0.71361,65600000.0
2008-09-19 05:15:00,0.71365,0.71383,0.71284,0.71284,59200000.0
2008-09-19 05:20:00,0.71294,0.713,0.71274,0.71284,61800000.0
2008-09-19 05:25:00,0.71282,0.71487,0.71282,0.71487,73600000.0
2008-09-19 05:30:00,0.71515,0.7153,0.71419,0.71433,64000000.0
2008-09-19 05:35:00,0.71433,0.71643,0.71433,0.71635,64000000.0
2008-09-19 05:40:00,0.71637,0.71752,0.71609,0.71752,62400000.0
2008-09-19 05:45:00,0.71766,0.71766,0.71689,0.71699,64000000.0
2008-09-19 05:50:00,0.7168,0.7178,0.71667,0.7178,52200000.0
2008-09-19 05:55:00,0.7178,0.71783,0.71687,0.71716,56400000.0
2008-09-19 06:00:00,0.71717,0.71733,0.71687,0.71708,59200000.0
2008-09-19 06:05:00,0.71721,0.71721,0.71658,0.71678,60800000.0
2008-09-19 06:10:00,0.71707,0.71711,0.71655,0.71673,55400000.0
2008-09-19 06:15:00,0.71659,0.71667,0.71481,0.71579,60800000.0
2008-09-19 06:20:00,0.71522,0.71536,0.71473,0.71499,70400000.0
2008-09-19 06:25:00,0.71493,0.71519,0.71361,0.71475,54400000.0
2008-09-19 06:30:00,0.71467,0.71467,0.71349,0.71454,60200000.0
2008-09-19 06:35:00,0.71459,0.71481,0.71427,0.71427,65600000.0
2008-09-19 06:40:00,0.71409,0.71505,0.71402,0.71505,62400000.0
2008-09-19 06:45:00,0.71509,0.71509,0.71444,0.71484,59200000.0
2008-09-19 06:50:00,0.71476,0.7149,0.71424,0.71438,67200000.0
2008-09-19 06:55:00,0.71457,0.71519,0.71403,0.71517,74000000.0
2008-09-19 07:00:00,0.71486,0.7161,0.71486,0.71575,62800000.0
2008-09-19 07:05:00,0.71564,0.7161,0.71494,0.71514,65600000.0
2008-09-19 07:10:00,0.7153,0.71633,0.71497,0.71633,68800000.0
2008-09-19 07:15:00,0.71624,0.71705,0.71624,0.71658,70400000.0
2008-09-19 07:20:00,0.71658,0.71664,0.71608,0.71638,62400000.0
2008-09-19 07:25:00,0.71633,0.71633,0.71551,0.71551,61200000.0
2008-09-19 07:30:00,0.7155,0.7155,0.71505,0.71513,68800000.0
2008-09-19 07:35:00,0.71515,0.71524,0.71454,0.71469,59200000.0
2008-09-19 07:40:00,0.71468,0.71609,0.71468,0.71601,67600000.0
2008-09-19 07:45:00,0.71601,0.71651,0.71568,0.71568,60600000.0
2008-09-19 07:50:00,0.7158,0.71677,0.71574,0.71609,62400000.0
2008-09-19 07:55:00,0.71595,0.7168,0.71595,0.71654,62400000.0
2008-09-19 08:00:00,0.71647,0.71673,0.71582,0.71582,70400000.0
2008-09-19 08:05:00,0.71579,0.7163,0.71542,0.71572,67200000.0
2008-09-19 08:10:00,0.71602,0.71602,0.71539,0.71557,64000000.0
2008-09-19 08:15:00,0.71557,0.71657,0.71551,0.71644,78800000.0
2008-09-19 08:20:00,0.71621,0.71659,0.71544,0.71655,76800000.0
2008-09-19 08:25:00,0.71667,0.71726,0.71634,0.71634,60800000.0
2008-09-19 08:30:00,0.71602,0.71702,0.71602,0.71651,55400000.0
2008-09-19 08:35:00,0.71649,0.71797,0.71639,0.71784,70400000.0
2008-09-19 08:40:00,0.71791,0.71791,0.71676,0.71725,68800000.0
2008-09-19 08:45:00,0.71719,0.71733,0.71705,0.71722,70400000.0
2008-09-19 08:50:00,0.71711,0.71716,0.71612,0.71642,59600000.0
2008-09-19 08:55:00,0.71663,0.71767,0.71649,0.71747,69800000.0
2008-09-19 09:00:00,0.71762,0.71784,0.71649,0.71657,62400000.0
2008-09-19 09:05:00,0.71652,0.71683,0.71642,0.71673,72800000.0
2008-09-19 09:10:00,0.71677,0.71733,0.71671,0.71679,59200000.0
2008-09-19 09:15:00,0.71669,0.717,0.71628,0.71643,68600000.0
2008-09-19 09:20:00,0.71617,0.71626,0.71542,0.71598,60800000.0
2008-09-19 09:25:00,0.71578,0.71673,0.71561,0.71645,65600000.0
2008-09-19 09:30:00,0.71638,0.71638,0.71494,0.71514,65600000.0
2008-09-19 09:35:00,0.71522,0.71576,0.71483,0.71497,62800000.0
2008-09-19 09:40:00,0.71463,0.71481,0.71429,0.71473,75200000.0
2008-09-19 09:45:00,0.71478,0.71567,0.71476,0.71546,67600000.0
2008-09-19 09:50:00,0.71545,0.71558,0.71483,0.7155,59600000.0
2008-09-19 09:55:00,0.71576,0.71616,0.71513,0.71544,67200000.0
2008-09-19 10:00:00,0.71577,0.71612,0.71542,0.7155,72800000.0
2008-09-19 10:05:00,0.71557,0.71621,0.71551,0.71551,75200000.0
2008-09-19 10:10:00,0.71586,0.7162,0.7157,0.71605,68800000.0
2008-09-19 10:15:00,0.71608,0.71687,0.71589,0.71652,68800000.0
2008-09-19 10:20:00,0.71635,0.7165,0.71599,0.71636,67200000.0
2008-09-19 10:25:00,0.71637,0.71654,0.71621,0.71642,65600000.0
2008-09-19 10:30:00,0.71684,0.71756,0.71616,0.71683,67600000.0
2008-09-19 10:35:00,0.71677,0.71761,0.71668,0.71742,61600000.0
2008-09-19 10:40:00,0.71729,0.71767,0.71667,0.71672,73400000.0
2008-09-19 10:45:00,0.71646,0.71654,0.71583,0.71625,68600000.0
2008-09-19 10:50:00,0.71629,0.71632,0.71535,0.71546,60800000.0
2008-09-19 10:55:00,0.71533,0.71624,0.71501,0.7162,70400000.0
2008-09-19 11:00:00,0.71639,0.71639,0.71429,0.71429,67200000.0
2008-09-19 11:05:00,0.71427,0.71678,0.71427,0.71664,63400000.0
2008-09-19 11:10:00,0.71668,0.71674,0.71613,0.71632,72000000.0
2008-09-19 11:15:00,0.71628,0.71651,0.7161,0.71611,65600000.0
2008-09-19 11:20:00,0.7163,0.7175,0.71618,0.71679,64000000.0
2008-09-19 11:25:00,0.71664,0.71667,0.71591,0.71591,60800000.0
2008-09-19 11:30:00,0.71582,0.716,0.71539,0.716,70400000.0
2008-09-19 11:35:00,0.71614,0.71646,0.71608,0.7163,67200000.0
2008-09-19 11:40:00,0.71648,0.71711,0.7155,0.71597,72000000.0
2008-09-19 11:45:00,0.71593,0.7162,0.71554,0.71611,67200000.0
2008-09-19 11:50:00,0.71644,0.71803,0.71644,0.71767,69800000.0
2008-09-19 11:55:00,0.7175,0.71852,0.7175,0.71841,59200000.0
2008-09-19 12:00:00,0.71845,0.71852,0.71748,0.71788,67600000.0
2008-09-19 12:05:00,0.71807,0.7183,0.71759,0.7183,65600000.0
2008-09-19 12:10:00,0.71828,0.71846,0.71805,0.71807,76800000.0
2008-09-19 12:15:00,0.71807,0.71848,0.71807,0.71848,81600000.0
2008-09-19 12:20:00,0.71859,0.71892,0.71695,0.71696,71400000.0
2008-09-19 12:25:00,0.7169,0.71745,0.71614,0.71691,62800000.0
2008-09-19 12:30:00,0.7169,0.71732,0.7166,0.71732,62800000.0
2008-09-19 12:35:00,0.71729,0.71731,0.7165,0.71696,69200000.0
2008-09-19 12:40:00,0.71694,0.71715,0.71676,0.71676,72400000.0
2008-09-19 12:45:00,0.71663,0.71733,0.71632,0.71719,67200000.0
2008-09-19 12:50:00,0.71705,0.71872,0.71702,0.7185,70400000.0
2008-09-19 12:55:00,0.71864,0.7189,0.71855,0.71875,70400000.0
2008-09-19 13:00:00,0.71892,0.71905,0.71834,0.71876,60800000.0
2008-09-19 13:05:00,0.71884,0.72001,0.71874,0.72001,72400000.0
2008-09-19 13:10:00,0.71989,0.72058,0.71974,0.72046,59200000.0
2008-09-19 13:15:00,0.72043,0.72057,0.71986,0.72044,78400000.0
2008-09-19 13:20:00,0.7207,0.7207,0.71986,0.71998,62800000.0
2008-09-19 13:25:00,0.72011,0.72201,0.72011,0.72199,64000000.0
2008-09-19 13:30:00,0.72216,0.72332,0.72216,0.72309,72000000.0
2008-09-19 13:35:00,0.7228,0.7228,0.72165,0.72165,70400000.0
2008-09-19 13:40:00,0.72144,0.72147,0.72062,0.72087,80000000.0
2008-09-19 13:45:00,0.72098,0.72132,0.72042,0.72042,138800000.0
2008-09-19 13:50:00,0.72025,0.72121,0.7202,0.72121,113600000.0
2008-09-19 13:55:00,0.72142,0.72163,0.72102,0.72102,70400000.0
2008-09-19 14:00:00,0.72078,0.72109,0.72055,0.72103,139200000.0
2008-09-19 14:05:00,0.7212,0.72252,0.7212,0.72209,92800000.0
2008-09-19 14:10:00,0.72199,0.72199,0.72088,0.72088,101800000.0
2008-09-19 14:15:00,0.72094,0.72192,0.72094,0.72104,83000000.0
2008-09-19 14:20:00,0.72123,0.72155,0.72117,0.72117,126600000.0
2008-09-19 14:25:00,0.72088,0.72108,0.72075,0.72075,206200000.0
2008-09-19 14:30:00,0.72098,0.72261,0.72074,0.72261,144400000.0
2008-09-19 14:35:00,0.72281,0.7244,0.72241,0.72365,144800000.0
2008-09-19 14:40:00,0.7235,0.72445,0.72316,0.72429,181000000.0
2008-09-19 14:45:00,0.7244,0.72489,0.72338,0.72461,106000000.0
2008-09-19 14:50:00,0.72477,0.72477,0.7237,0.72414,124200000.0
2008-09-19 14:55:00,0.72392,0.7242,0.72313,0.72313,88000000.0
2008-09-19 15:00:00,0.7229,0.72323,0.72103,0.72116,108800000.0
2008-09-19 15:05:00,0.72143,0.72243,0.72109,0.72227,144000000.0
2008-09-19 15:10:00,0.72212,0.72241,0.72197,0.72197,197800000.0
2008-09-19 15:15:00,0.7217,0.72327,0.72162,0.72312,88000000.0
2008-09-19 15:20:00,0.72327,0.7238,0.72243,0.7238,152200000.0
2008-09-19 15:25:00,0.72407,0.72534,0.72346,0.72442,177600000.0
2008-09-19 15:30:00,0.72325,0.72413,0.72254,0.72342,253600000.0
2008-09-19 15:35:00,0.72338,0.72462,0.72297,0.72355,200400000.0
2008-09-19 15:40:00,0.7235,0.72501,0.72328,0.72467,184400000.0
2008-09-19 15:45:00,0.7244,0.7244,0.72341,0.72357,137600000.0
2008-09-19 15:50:00,0.7233,0.72426,0.7233,0.72364,130000000.0
2008-09-19 15:55:00,0.7233,0.7233,0.72175,0.72182,134800000.0
2008-09-19 16:00:00,0.72147,0.72191,0.72107,0.72191,214600000.0
2008-09-19 16:05:00,0.72178,0.72256,0.72178,0.72256,188800000.0
2008-09-19 16:10:00,0.72263,0.72284,0.72117,0.72117,142200000.0
2008-09-19 16:15:00,0.72104,0.72313,0.72104,0.72253,168800000.0
2008-09-19 16:20:00,0.72257,0.72278,0.71957,0.71957,193000000.0
2008-09-19 16:25:00,0.71923,0.71923,0.71736,0.71749,129000000.0
2008-09-19 16:30:00,0.71718,0.71718,0.71584,0.71664,248000000.0
2008-09-19 16:35:00,0.71656,0.71919,0.71656,0.71917,303400000.0
2008-09-19 16:40:00,0.71932,0.72125,0.71932,0.72105,229200000.0
2008-09-19 16:45:00,0.72081,0.72081,0.72017,0.72038,305200000.0
2008-09-19 16:50:00,0.72046,0.7216,0.72046,0.72057,198400000.0
2008-09-19 16:55:00,0.72059,0.72059,0.71939,0.71961,251600000.0
2008-09-19 17:00:00,0.71984,0.72169,0.71984,0.72159,304400000.0
2008-09-19 17:05:00,0.7215,0.7215,0.72042,0.72149,219000000.0
2008-09-19 17:10:00,0.72169,0.72175,0.72012,0.72069,183600000.0
2008-09-19 17:15:00,0.72057,0.72062,0.71909,0.71933,169600000.0
2008-09-19 17:20:00,0.7193,0.71933,0.7189,0.71929,94800000.0
2008-09-19 17:25:00,0.71913,0.71989,0.71903,0.71955,169800000.0
2008-09-19 17:30:00,0.71966,0.71982,0.71892,0.71892,274000000.0
2008-09-19 17:35:00,0.71892,0.71899,0.71837,0.71899,272200000.0
2008-09-19 17:40:00,0.7191,0.71914,0.71862,0.71885,174600000.0
2008-09-19 17:45:00,0.71871,0.71911,0.71794,0.71806,264800000.0
2008-09-19 17:50:00,0.7181,0.71853,0.71769,0.71799,202000000.0
2008-09-19 17:55:00,0.71786,0.7186,0.7175,0.71821,286600000.0
2008-09-19 18:00:00,0.71795,0.71869,0.71795,0.71837,252600000.0
2008-09-19 18:05:00,0.71845,0.71853,0.71738,0.71738,327800000.0
2008-09-19 18:10:00,0.71775,0.71804,0.71664,0.71691,102800000.0
2008-09-19 18:15:00,0.71697,0.71808,0.71691,0.71691,297600000.0
2008-09-19 18:20:00,0.71688,0.71751,0.71679,0.7174,283000000.0
2008-09-19 18:25:00,0.71745,0.71778,0.71716,0.71749,127800000.0
2008-09-19 18:30:00,0.71773,0.71851,0.71732,0.71816,133200000.0
2008-09-19 18:35:00,0.7183,0.71831,0.71748,0.71761,94400000.0
2008-09-19 18:40:00,0.71745,0.71793,0.71744,0.71776,136000000.0
2008-09-19 18:45:00,0.71754,0.71926,0.71754,0.71926,120000000.0
2008-09-19 18:50:00,0.71921,0.71941,0.71884,0.71884,115200000.0
2008-09-19 18:55:00,0.71855,0.71951,0.71796,0.71951,125800000.0
2008-09-19 19:00:00,0.71946,0.72095,0.7194,0.72069,84800000.0
2008-09-19 19:05:00,0.72056,0.72056,0.71906,0.71922,170200000.0
2008-09-19 19:10:00,0.71954,0.72122,0.71954,0.72122,100800000.0
2008-09-19 19:15:00,0.72124,0.7239,0.72124,0.72388,69800000.0
2008-09-19 19:20:00,0.72389,0.72389,0.72205,0.72205,102800000.0
2008-09-19 19:25:00,0.72237,0.72258,0.72195,0.72195,72000000.0
2008-09-19 19:30:00,0.72203,0.72224,0.72181,0.72207,60800000.0
2008-09-19 19:35:00,0.72206,0.72242,0.72206,0.72237,66400000.0
2008-09-19 19:40:00,0.72143,0.72316,0.72124,0.72138,59200000.0
2008-09-19 19:45:00,0.72173,0.72185,0.72149,0.72172,63400000.0
2008-09-19 19:50:00,0.72179,0.72185,0.72137,0.72143,68800000.0
2008-09-19 19:55:00,0.72139,0.72151,0.72127,0.72139,62400000.0
2008-09-19 20:00:00,0.72144,0.72144,0.72098,0.72141,60800000.0
2008-09-19 20:05:00,0.72145,0.72214,0.7214,0.72212,57600000.0
2008-09-19 20:10:00,0.72218,0.72301,0.72216,0.72236,62800000.0
2008-09-19 20:15:00,0.72234,0.72234,0.7221,0.72231,59200000.0
2008-09-19 20:20:00,0.7223,0.72248,0.72127,0.72248,71600000.0
2008-09-19 20:25:00,0.72246,0.72285,0.72128,0.72128,72000000.0
2008-09-19 20:30:00,0.72105,0.72109,0.72061,0.72088,66000000.0
2008-09-19 20:35:00,0.72086,0.72086,0.72051,0.72081,58400000.0
2008-09-19 20:40:00,0.72091,0.72116,0.72077,0.7211,51200000.0
2008-09-19 20:45:00,0.72101,0.72101,0.72058,0.7208,62400000.0
2008-09-19 20:50:00,0.72091,0.72091,0.71995,0.72002,57600000.0
2008-09-19 20:55:00,0.71989,0.72124,0.71989,0.72112,73600000.0
2008-09-19 21:00:00,0.72078,0.72078,0.71991,0.72001,70800000.0
2008-09-19 21:05:00,0.72016,0.72024,0.71986,0.72009,65600000.0
2008-09-19 21:10:00,0.72004,0.72134,0.71989,0.72134,75200000.0
2008-09-19 21:15:00,0.72132,0.72213,0.72132,0.72173,62400000.0
2008-09-19 21:20:00,0.72162,0.72207,0.72095,0.72173,62400000.0
2008-09-19 21:25:00,0.72165,0.72189,0.72147,0.7217,62400000.0
2008-09-19 21:30:00,0.72174,0.72213,0.72161,0.72173,54400000.0
2008-09-19 21:35:00,0.72171,0.72198,0.72162,0.72179,65600000.0
2008-09-19 21:40:00,0.7221,0.72225,0.72175,0.7222,68800000.0
2008-09-19 21:45:00,0.72145,0.7224,0.72145,0.7224,59200000.0
2008-09-19 21:50:00,0.72248,0.7226,0.72147,0.7225,48000000.0
2008-09-19 21:55:00,0.72248,0.72296,0.72193,0.72273,60800000.0
2008-09-19 22:00:00,0.72264,0.72267,0.72151,0.72263,76800000.0
2008-09-19 22:05:00,0.72244,0.72296,0.72242,0.72296,60800000.0
2008-09-19 22:10:00,0.72317,0.7237,0.72223,0.72322,70400000.0
2008-09-19 22:15:00,0.72319,0.72374,0.72313,0.72327,66000000.0
2008-09-19 22:20:00,0.72324,0.72362,0.72317,0.72361,58000000.0
2008-09-19 22:25:00,0.7234,0.7234,0.722,0.72206,76600000.0
2008-09-19 22:30:00,0.72228,0.72228,0.7214,0.72168,58000000.0
2008-09-19 22:35:00,0.72163,0.72172,0.72131,0.72154,54400000.0
2008-09-19 22:40:00,0.72144,0.7219,0.72097,0.72183,68800000.0
2008-09-19 22:45:00,0.72178,0.72178,0.71859,0.71859,59200000.0
2008-09-19 22:50:00,0.71865,0.72053,0.71865,0.7205,62400000.0
2008-09-19 22:55:00,0.72047,0.72077,0.71965,0.71974,57600000.0
2008-09-21 23:00:00,0.72206,0.72237,0.71979,0.72158,66600000.0
2008-09-21 23:05:00,0.72181,0.7224,0.72181,0.72208,41600000.0
2008-09-21 23:10:00,0.72212,0.72227,0.72182,0.72195,58800000.0
2008-09-21 23:15:00,0.72218,0.72263,0.72146,0.7222,57600000.0
2008-09-21 23:20:00,0.72228,0.72267,0.72215,0.72267,57600000.0
2008-09-21 23:25:00,0.72254,0.72267,0.7222,0.72267,35600000.0
2008-09-21 23:30:00,0.72276,0.7235,0.72269,0.72328,81600000.0
2008-09-21 23:35:00,0.72305,0.72308,0.72243,0.72308,61200000.0
2008-09-21 23:40:00,0.72293,0.723,0.72207,0.72207,73600000.0
2008-09-21 23:45:00,0.72239,0.72246,0.72154,0.72154,52800000.0
2008-09-21 23:50:00,0.72152,0.72222,0.72123,0.72222,68800000.0
2008-09-21 23:55:00,0.72186,0.72255,0.72178,0.72178,56000000.0
2008-09-22 00:00:00,0.72216,0.723,0.72216,0.72222,56000000.0
2008-09-22 00:05:00,0.72224,0.72248,0.7218,0.72236,67200000.0
2008-09-22 00:10:00,0.72225,0.72231,0.72171,0.72195,59200000.0
2008-09-22 00:15:00,0.72195,0.72197,0.72039,0.72071,59200000.0
2008-09-22 00:20:00,0.72071,0.72078,0.71897,0.71897,64400000.0
2008-09-22 00:25:00,0.71845,0.71845,0.71643,0.71742,56000000.0
2008-09-22 00:30:00,0.71734,0.71798,0.71728,0.71783,67200000.0
2008-09-22 00:35:00,0.71792,0.71822,0.71701,0.71757,73600000.0
2008-09-22 00:40:00,0.71777,0.71821,0.71753,0.71753,60200000.0
2008-09-22 00:45:00,0.71752,0.71752,0.71626,0.71627,71800000.0
2008-09-22 00:50:00,0.71526,0.71577,0.7143,0.71512,57600000.0
2008-09-22 00:55:00,0.7151,0.71662,0.7151,0.71662,59200000.0
2008-09-22 01:00:00,0.71665,0.71793,0.71665,0.71793,61800000.0
2008-09-22 01:05:00,0.71791,0.71791,0.7174,0.71753,60800000.0
2008-09-22 01:10:00,0.71772,0.71785,0.7158,0.71667,62400000.0
2008-09-22 01:15:00,0.7169,0.71799,0.71627,0.71627,62400000.0
2008-09-22 01:20:00,0.71632,0.71682,0.7163,0.71645,66000000.0
2008-09-22 01:25:00,0.71641,0.71724,0.71629,0.71641,52200000.0
2008-09-22 01:30:00,0.71616,0.71693,0.71616,0.7169,57000000.0
2008-09-22 01:35:00,0.71687,0.71687,0.71618,0.71646,59200000.0
2008-09-22 01:40:00,0.71661,0.71787,0.71661,0.71772,50600000.0
2008-09-22 01:45:00,0.71791,0.71805,0.71779,0.71779,56000000.0
2008-09-22 01:50:00,0.71788,0.71831,0.71771,0.71797,68800000.0
2008-09-22 01:55:00,0.71793,0.71909,0.71771,0.71909,75200000.0
2008-09-22 02:00:00,0.7195,0.71977,0.71938,0.71945,74600000.0
2008-09-22 02:05:00,0.71953,0.71967,0.71907,0.71967,68800000.0
2008-09-22 02:10:00,0.7197,0.71972,0.71923,0.71941,63400000.0
2008-09-22 02:15:00,0.71937,0.71976,0.71937,0.71949,51200000.0
2008-09-22 02:20:00,0.71909,0.72026,0.71909,0.71995,59200000.0
2008-09-22 02:25:00,0.71999,0.72048,0.71997,0.72007,57600000.0
2008-09-22 02:30:00,0.72016,0.72053,0.72005,0.72017,52800000.0
2008-09-22 02:35:00,0.72045,0.72045,0.71974,0.7198,65000000.0
2008-09-22 02:40:00,0.71976,0.7203,0.71966,0.7203,53200000.0
2008-09-22 02:45:00,0.7203,0.7214,0.71985,0.72131,62400000.0
2008-09-22 02:50:00,0.72109,0.72158,0.72097,0.72134,60800000.0
2008-09-22 02:55:00,0.72119,0.7214,0.72056,0.72068,62400000.0
2008-09-22 03:00:00,0.72055,0.72069,0.72026,0.72026,60400000.0
2008-09-22 03:05:00,0.7203,0.72185,0.7203,0.72179,57400000.0
2008-09-22 03:10:00,0.7216,0.7216,0.72016,0.72056,72400000.0
2008-09-22 03:15:00,0.72061,0.72107,0.72054,0.72058,61000000.0
2008-09-22 03:20:00,0.72063,0.72097,0.71927,0.7202,73000000.0
2008-09-22 03:25:00,0.7202,0.72021,0.7193,0.71957,66600000.0
2008-09-22 03:30:00,0.71969,0.72106,0.71969,0.72099,56000000.0
2008-09-22 03:35:00,0.72111,0.7212,0.72039,0.72071,64000000.0
2008-09-22 03:40:00,0.72075,0.7212,0.72036,0.72114,54400000.0
2008-09-22 03:45:00,0.72119,0.72152,0.72113,0.72136,72000000.0
2008-09-22 03:50:00,0.72134,0.72151,0.72042,0.72065,66600000.0
2008-09-22 03:55:00,0.72088,0.72103,0.7203,0.72035,56000000.0
2008-09-22 04:00:00,0.71996,0.72168,0.71996,0.72109,56000000.0
2008-09-22 04:05:00,0.72106,0.72156,0.72073,0.72092,68800000.0
2008-09-22 04:10:00,0.72049,0.721,0.72006,0.72033,53200000.0
2008-09-22 04:15:00,0.72062,0.72062,0.72008,0.72019,66000000.0
2008-09-22 04:20:00,0.72024,0.72045,0.71969,0.72035,60600000.0
2008-09-22 04:25:00,0.72044,0.72082,0.72011,0.72018,81600000.0
2008-09-22 04:30:00,0.72014,0.72027,0.71991,0.72027,52800000.0
2008-09-22 04:35:00,0.7201,0.72074,0.71992,0.72057,73600000.0
2008-09-22 04:40:00,0.72042,0.72077,0.72042,0.7206,57600000.0
2008-09-22 04:45:00,0.72058,0.72089,0.72056,0.72078,75200000.0
2008-09-22 04:50:00,0.72105,0.72105,0.72022,0.72044,68200000.0
2008-09-22 04:55:00,0.72038,0.72051,0.71996,0.72029,67200000.0
2008-09-22 05:00:00,0.72034,0.72043,0.72,0.72015,56000000.0
2008-09-22 05:05:00,0.72022,0.7206,0.71982,0.71995,62400000.0
2008-09-22 05:10:00,0.71984,0.72072,0.71982,0.72071,57600000.0
2008-09-22 05:15:00,0.7207,0.72082,0.72013,0.72031,68800000.0
2008-09-22 05:20:00,0.72024,0.72085,0.72005,0.72023,54400000.0
2008-09-22 05:25:00,0.72019,0.72029,0.71979,0.72026,46400000.0
2008-09-22 05:30:00,0.71997,0.72098,0.71997,0.72035,76600000.0
2008-09-22 05:35:00,0.72051,0.72058,0.7202,0.7203,57600000.0
2008-09-22 05:40:00,0.72008,0.72025,0.71979,0.72007,65600000.0
2008-09-22 05:45:00,0.72013,0.72019,0.71913,0.72005,65600000.0
2008-09-22 05:50:00,0.72015,0.72016,0.71921,0.7195,60800000.0
2008-09-22 05:55:00,0.71965,0.71971,0.71863,0.71938,76600000.0
2008-09-22 06:00:00,0.71945,0.71971,0.71854,0.71908,60200000.0
2008-09-22 06:05:00,0.71924,0.71994,0.7187,0.71957,62800000.0
2008-09-22 06:10:00,0.71935,0.71937,0.71894,0.71908,59200000.0
2008-09-22 06:15:00,0.71904,0.71927,0.71878,0.719,69200000.0
2008-09-22 06:20:00,0.71892,0.71933,0.71889,0.719,55800000.0
2008-09-22 06:25:00,0.71932,0.71997,0.71932,0.71971,54800000.0
2008-09-22 06:30:00,0.71964,0.71966,0.71899,0.71911,62400000.0
2008-09-22 06:35:00,0.71933,0.71979,0.71859,0.7192,62400000.0
2008-09-22 06:40:00,0.7197,0.71992,0.71938,0.71992,62400000.0
2008-09-22 06:45:00,0.71989,0.72008,0.71892,0.719,75200000.0
2008-09-22 06:50:00,0.71878,0.71898,0.71868,0.71882,65600000.0
2008-09-22 06:55:00,0.71878,0.71878,0.71808,0.71835,70200000.0
2008-09-22 07:00:00,0.71877,0.71881,0.71769,0.71866,74000000.0
2008-09-22 07:05:00,0.71836,0.71895,0.71824,0.71886,57600000.0
2008-09-22 07:10:00,0.71895,0.71936,0.71888,0.71936,62800000.0
2008-09-22 07:15:00,0.71935,0.71938,0.71849,0.7185,46400000.0
2008-09-22 07:20:00,0.71869,0.71871,0.7179,0.71798,50600000.0
2008-09-22 07:25:00,0.71834,0.71849,0.71785,0.71837,65000000.0
2008-09-22 07:30:00,0.71802,0.7185,0.71794,0.7185,60800000.0
2008-09-22 07:35:00,0.7185,0.71898,0.71762,0.71872,70400000.0
2008-09-22 07:40:00,0.71872,0.71968,0.71816,0.71968,59600000.0
2008-09-22 07:45:00,0.71938,0.7194,0.719,0.71908,62400000.0
2008-09-22 07:50:00,0.7191,0.71938,0.719,0.71919,57600000.0
2008-09-22 07:55:00,0.71907,0.71907,0.71743,0.71747,57600000.0
2008-09-22 08:00:00,0.71762,0.71785,0.71754,0.71774,62400000.0
2008-09-22 08:05:00,0.71826,0.71842,0.7178,0.71815,68200000.0
2008-09-22 08:10:00,0.71817,0.71921,0.71785,0.71913,67600000.0
2008-09-22 08:15:00,0.71808,0.71839,0.717,0.717,59600000.0
2008-09-22 08:20:00,0.71806,0.71813,0.71759,0.71759,66000000.0
2008-09-22 08:25:00,0.71725,0.71743,0.71692,0.71726,60800000.0
2008-09-22 08:30:00,0.7174,0.71749,0.7171,0.71737,72400000.0
2008-09-22 08:35:00,0.71741,0.7186,0.7174,0.71855,102400000.0
2008-09-22 08:40:00,0.71855,0.71881,0.71828,0.71868,70800000.0
2008-09-22 08:45:00,0.71863,0.71863,0.71727,0.71791,100200000.0
2008-09-22 08:50:00,0.71802,0.71902,0.71802,0.71855,169600000.0
2008-09-22 08:55:00,0.71852,0.71971,0.71836,0.71971,84800000.0
2008-09-22 09:00:00,0.71992,0.72027,0.71916,0.71916,126800000.0
2008-09-22 09:05:00,0.71915,0.71947,0.71906,0.71906,104000000.0
2008-09-22 09:10:00,0.71877,0.71882,0.71806,0.71835,120400000.0
2008-09-22 09:15:00,0.71842,0.71871,0.71822,0.71851,136400000.0
2008-09-22 09:20:00,0.71852,0.7186,0.71804,0.71855,94400000.0
2008-09-22 09:25:00,0.71874,0.71958,0.71847,0.71904,132600000.0
2008-09-22 09:30:00,0.7192,0.7193,0.71884,0.71906,128000000.0
2008-09-22 09:35:00,0.71877,0.71888,0.7186,0.71887,282400000.0
2008-09-22 09:40:00,0.71879,0.719,0.71874,0.719,297000000.0
2008-09-22 09:45:00,0.71897,0.71945,0.71885,0.71936,102800000.0
2008-09-22 09:50:00,0.7192,0.71948,0.7187,0.7187,328800000.0
2008-09-22 09:55:00,0.71846,0.71915,0.71829,0.71915,253200000.0
2008-09-22 10:00:00,0.71927,0.71927,0.71859,0.7191,286400000.0
2008-09-22 10:05:00,0.71908,0.71986,0.71892,0.71986,200800000.0
2008-09-22 10:10:00,0.72005,0.72093,0.71996,0.72082,265800000.0
2008-09-22 10:15:00,0.72094,0.72166,0.72061,0.72162,174400000.0
2008-09-22 10:20:00,0.72144,0.72144,0.72002,0.72002,271800000.0
2008-09-22 10:25:00,0.72021,0.72126,0.7201,0.72117,274400000.0
2008-09-22 10:30:00,0.72126,0.72197,0.72119,0.72186,169400000.0
2008-09-22 10:35:00,0.72175,0.72175,0.72068,0.72087,93800000.0
2008-09-22 10:40:00,0.72095,0.72107,0.71997,0.72024,169600000.0
2008-09-22 10:45:00,0.72014,0.72038,0.71989,0.72032,178600000.0
2008-09-22 10:50:00,0.72044,0.72117,0.72013,0.72021,220000000.0
2008-09-22 10:55:00,0.72034,0.72037,0.72007,0.72024,303800000.0
2008-09-22 11:00:00,0.7203,0.72086,0.72003,0.72086,250000000.0
2008-09-22 11:05:00,0.72106,0.72114,0.72026,0.72059,198200000.0
2008-09-22 11:10:00,0.7205,0.7208,0.72029,0.72033,305600000.0
2008-09-22 11:15:00,0.72009,0.72054,0.71999,0.72049,228800000.0
2008-09-22 11:20:00,0.72042,0.72062,0.72002,0.72013,303800000.0
2008-09-22 11:25:00,0.71996,0.72028,0.71987,0.72025,248400000.0
2008-09-22 11:30:00,0.72039,0.72074,0.71972,0.71982,130000000.0
2008-09-22 11:35:00,0.71982,0.71982,0.71899,0.71915,193600000.0
2008-09-22 11:40:00,0.71924,0.71967,0.71777,0.71835,168800000.0
2008-09-22 11:45:00,0.71827,0.71895,0.71633,0.71633,141800000.0
2008-09-22 11:50:00,0.71623,0.71815,0.71623,0.71803,188800000.0
2008-09-22 11:55:00,0.71793,0.71798,0.71755,0.71756,214400000.0
2008-09-22 12:00:00,0.71763,0.71917,0.71763,0.71917,134400000.0
2008-09-22 12:05:00,0.71922,0.71972,0.71875,0.71958,129600000.0
2008-09-22 12:10:00,0.71967,0.72035,0.71967,0.7199,138000000.0
2008-09-22 12:15:00,0.71977,0.71994,0.71934,0.71934,184600000.0
2008-09-22 12:20:00,0.71925,0.71925,0.71851,0.71862,200000000.0
2008-09-22 12:25:00,0.71862,0.71988,0.71821,0.71839,252600000.0
2008-09-22 12:30:00,0.71931,0.71945,0.71829,0.71899,178400000.0
2008-09-22 12:35:00,0.71893,0.71893,0.71811,0.71811,152400000.0
2008-09-22 12:40:00,0.71796,0.71812,0.71747,0.71758,88000000.0
2008-09-22 12:45:00,0.71743,0.71751,0.71718,0.71738,198200000.0
2008-09-22 12:50:00,0.71744,0.71764,0.71715,0.71715,142200000.0
2008-09-22 12:55:00,0.71719,0.7175,0.71679,0.71684,107600000.0
2008-09-22 13:00:00,0.71684,0.71688,0.71644,0.71646,88000000.0
2008-09-22 13:05:00,0.71638,0.71733,0.71631,0.7172,124800000.0
2008-09-22 13:10:00,0.71762,0.7187,0.71753,0.71853,105000000.0
2008-09-22 13:15:00,0.71875,0.71904,0.71841,0.71875,179600000.0
2008-09-22 13:20:00,0.71882,0.71917,0.71882,0.71904,143400000.0
2008-09-22 13:25:00,0.71892,0.71976,0.71891,0.71973,144000000.0
2008-09-22 13:30:00,0.71978,0.721,0.71978,0.72097,206800000.0
2008-09-22 13:35:00,0.72111,0.72139,0.72075,0.72075,126400000.0
2008-09-22 13:40:00,0.72068,0.72076,0.72007,0.72064,83200000.0
2008-09-22 13:45:00,0.72087,0.72203,0.72087,0.72203,102400000.0
2008-09-22 13:50:00,0.72201,0.72207,0.72143,0.72166,93200000.0
2008-09-22 13:55:00,0.72172,0.72232,0.72172,0.72231,139200000.0
2008-09-22 14:00:00,0.7224,0.72325,0.72231,0.72325,70400000.0
2008-09-22 14:05:00,0.72378,0.72385,0.72232,0.72236,113600000.0
2008-09-22 14:10:00,0.7224,0.72271,0.72203,0.72203,137600000.0
2008-09-22 14:15:00,0.72195,0.72201,0.72145,0.72182,80400000.0
2008-09-22 14:20:00,0.72196,0.72225,0.72191,0.72206,70400000.0
2008-09-22 14:25:00,0.72182,0.72186,0.72071,0.72071,72400000.0
2008-09-22 14:30:00,0.72094,0.72143,0.71969,0.71969,64000000.0
2008-09-22 14:35:00,0.71968,0.71968,0.71879,0.71882,62400000.0
2008-09-22 14:40:00,0.71916,0.72116,0.71916,0.72109,78400000.0
2008-09-22 14:45:00,0.72121,0.72163,0.72062,0.72086,59200000.0
2008-09-22 14:50:00,0.72076,0.72107,0.72014,0.72039,72000000.0
2008-09-22 14:55:00,0.72015,0.72015,0.71921,0.71921,60200000.0
2008-09-22 15:00:00,0.71929,0.71968,0.71901,0.71962,69800000.0
2008-09-22 15:05:00,0.71955,0.71958,0.71829,0.71879,70400000.0
2008-09-22 15:10:00,0.71875,0.71914,0.71859,0.71886,66600000.0
2008-09-22 15:15:00,0.71876,0.7188,0.71821,0.71867,72400000.0
2008-09-22 15:20:00,0.71849,0.71851,0.7176,0.71783,68200000.0
2008-09-22 15:25:00,0.71783,0.71992,0.71783,0.71992,62400000.0
2008-09-22 15:30:00,0.71979,0.72109,0.71938,0.72045,62800000.0
2008-09-22 15:35:00,0.72037,0.72037,0.7187,0.71995,72000000.0
2008-09-22 15:40:00,0.72001,0.72073,0.71986,0.72028,81600000.0
2008-09-22 15:45:00,0.72028,0.72059,0.71998,0.72037,77200000.0
2008-09-22 15:50:00,0.72052,0.72088,0.72052,0.72062,65600000.0
2008-09-22 15:55:00,0.72046,0.72055,0.71828,0.71937,67200000.0
2008-09-22 16:00:00,0.71955,0.71975,0.71923,0.71969,59200000.0
2008-09-22 16:05:00,0.71968,0.72009,0.71869,0.71985,70400000.0
2008-09-22 16:10:00,0.71997,0.72189,0.71997,0.72175,66000000.0
2008-09-22 16:15:00,0.72175,0.72238,0.72169,0.72195,72000000.0
2008-09-22 16:20:00,0.72186,0.72197,0.72114,0.72141,67200000.0
2008-09-22 16:25:00,0.72124,0.72144,0.72048,0.7213,70400000.0
2008-09-22 16:30:00,0.7214,0.72146,0.72061,0.72088,60800000.0
2008-09-22 16:35:00,0.72052,0.72052,0.71984,0.72018,64000000.0
2008-09-22 16:40:00,0.71997,0.72003,0.71897,0.71914,66000000.0
2008-09-22 16:45:00,0.71866,0.71963,0.71862,0.7196,72400000.0
2008-09-22 16:50:00,0.71972,0.72038,0.7194,0.71952,64400000.0
2008-09-22 16:55:00,0.71958,0.7196,0.71711,0.71711,67200000.0
2008-09-22 17:00:00,0.7175,0.7179,0.7174,0.7174,70800000.0
2008-09-22 17:05:00,0.71762,0.71807,0.7174,0.71773,60200000.0
2008-09-22 17:10:00,0.71795,0.71805,0.71708,0.7174,68800000.0
2008-09-22 17:15:00,0.71743,0.71759,0.71701,0.71711,73000000.0
2008-09-22 17:20:00,0.7172,0.71839,0.71716,0.71795,61800000.0
2008-09-22 17:25:00,0.718,0.71877,0.71793,0.71849,67200000.0
2008-09-22 17:30:00,0.71837,0.71837,0.7179,0.7179,65200000.0
2008-09-22 17:35:00,0.71782,0.71827,0.7174,0.7174,67200000.0
2008-09-22 17:40:00,0.71734,0.71774,0.7172,0.71774,68800000.0
2008-09-22 17:45:00,0.71786,0.71829,0.71773,0.71802,69200000.0
2008-09-22 17:50:00,0.71823,0.71869,0.71823,0.71852,76000000.0
2008-09-22 17:55:00,0.71875,0.7198,0.71875,0.7197,72400000.0
2008-09-22 18:00:00,0.71949,0.71954,0.71762,0.71782,67600000.0
2008-09-22 18:05:00,0.71781,0.71782,0.71698,0.71722,59600000.0
2008-09-22 18:10:00,0.7172,0.7172,0.71648,0.71664,67200000.0
2008-09-22 18:15:00,0.71681,0.71681,0.71641,0.71648,75200000.0
2008-09-22 18:20:00,0.71641,0.71652,0.71575,0.7159,62400000.0
2008-09-22 18:25:00,0.7159,0.71664,0.7159,0.71657,65000000.0
2008-09-22 18:30:00,0.7165,0.71675,0.71629,0.71636,65600000.0
2008-09-22 18:35:00,0.71646,0.71674,0.71602,0.71642,60800000.0
2008-09-22 18:40:00,0.71633,0.71659,0.71599,0.71607,69200000.0
2008-09-22 18:45:00,0.71603,0.71603,0.71533,0.71563,59200000.0
2008-09-22 18:50:00,0.71558,0.71593,0.71541,0.71541,74000000.0
2008-09-22 18:55:00,0.71526,0.71537,0.7145,0.71534,62800000.0
2008-09-22 19:00:00,0.71507,0.71507,0.71449,0.71457,70400000.0
2008-09-22 19:05:00,0.71458,0.71505,0.71456,0.71484,59200000.0
2008-09-22 19:10:00,0.71464,0.71465,0.71383,0.71383,70400000.0
2008-09-22 19:15:00,0.71383,0.71518,0.71383,0.71518,68800000.0
2008-09-22 19:20:00,0.71494,0.71547,0.7149,0.71547,70400000.0
2008-09-22 19:25:00,0.71561,0.71654,0.71561,0.71654,56400000.0
2008-09-22 19:30:00,0.7166,0.71724,0.71653,0.71706,60800000.0
2008-09-22 19:35:00,0.71738,0.71747,0.716,0.7172,76800000.0
2008-09-22 19:40:00,0.71725,0.71748,0.71585,0.71614,78400000.0
2008-09-22 19:45:00,0.71616,0.71672,0.71616,0.7165,64000000.0
2008-09-22 19:50:00,0.71646,0.71736,0.71627,0.71736,67200000.0
2008-09-22 19:55:00,0.71756,0.71791,0.71726,0.71747,70400000.0
2008-09-22 20:00:00,0.71765,0.71793,0.71666,0.71693,62800000.0
2008-09-22 20:05:00,0.71694,0.71703,0.71629,0.71682,62800000.0
2008-09-22 20:10:00,0.7167,0.7167,0.71549,0.71639,60800000.0
2008-09-22 20:15:00,0.71668,0.71724,0.71666,0.71673,67200000.0
2008-09-22 20:20:00,0.71651,0.71731,0.71623,0.71689,59200000.0
2008-09-22 20:25:00,0.71687,0.71735,0.71667,0.71687,69200000.0
2008-09-22 20:30:00,0.71709,0.71766,0.71656,0.71687,60800000.0
2008-09-22 20:35:00,0.71656,0.71658,0.71517,0.71554,62400000.0
2008-09-22 20:40:00,0.71567,0.71607,0.71542,0.71561,70400000.0
2008-09-22 20:45:00,0.71581,0.71639,0.7157,0.7157,68600000.0
2008-09-22 20:50:00,0.71569,0.71597,0.71559,0.71565,66000000.0
2008-09-22 20:55:00,0.71572,0.71596,0.71532,0.71568,62400000.0
2008-09-22 21:00:00,0.71543,0.71652,0.71528,0.71652,74000000.0
2008-09-22 21:05:00,0.71647,0.71666,0.71611,0.71612,67600000.0
2008-09-22 21:10:00,0.71608,0.7161,0.71552,0.71568,59200000.0
2008-09-22 21:15:00,0.71574,0.71606,0.71574,0.71595,62400000.0
2008-09-22 21:20:00,0.71603,0.71783,0.71603,0.71757,65600000.0
2008-09-22 21:25:00,0.71764,0.71767,0.7166,0.71702,61200000.0
2008-09-22 21:30:00,0.71689,0.71704,0.71599,0.71681,54400000.0
2008-09-22 21:35:00,0.71674,0.71677,0.71623,0.71623,70800000.0
2008-09-22 21:40:00,0.71625,0.71656,0.71515,0.71648,60800000.0
2008-09-22 21:45:00,0.71649,0.71651,0.71608,0.71614,54800000.0
2008-09-22 21:50:00,0.71619,0.71645,0.71591,0.71637,60800000.0
2008-09-22 21:55:00,0.71628,0.71628,0.715,0.71551,59600000.0
2008-09-22 22:00:00,0.71536,0.71536,0.71488,0.71514,56000000.0
2008-09-22 22:05:00,0.71525,0.7153,0.71507,0.71519,52800000.0
2008-09-22 22:10:00,0.71522,0.71545,0.71511,0.71518,54800000.0
2008-09-22 22:15:00,0.71506,0.71506,0.7133,0.71357,57600000.0
2008-09-22 22:20:00,0.71337,0.71433,0.71292,0.71433,64000000.0
2008-09-22 22:25:00,0.71444,0.7145,0.71351,0.71365,64000000.0
2008-09-22 22:30:00,0.71324,0.71326,0.71294,0.71311,73600000.0
2008-09-22 22:35:00,0.71322,0.71431,0.71322,0.71428,62400000.0
2008-09-22 22:40:00,0.71402,0.71402,0.7134,0.7139,59600000.0
2008-09-22 22:45:00,0.7138,0.71421,0.71373,0.71421,65600000.0
2008-09-22 22:50:00,0.71421,0.71421,0.71332,0.71349,53800000.0
2008-09-22 22:55:00,0.71352,0.71412,0.71227,0.7124,68200000.0
2008-09-22 23:00:00,0.71236,0.71241,0.71164,0.71205,51200000.0
2008-09-22 23:05:00,0.71199,0.71254,0.71199,0.71227,64000000.0
2008-09-22 23:10:00,0.71223,0.71257,0.71223,0.71225,59200000.0
2008-09-22 23:15:00,0.71234,0.71319,0.71234,0.71314,51600000.0
2008-09-22 23:20:00,0.7132,0.7142,0.71266,0.71384,66400000.0
2008-09-22 23:25:00,0.71381,0.71381,0.71295,0.71332,69200000.0
2008-09-22 23:30:00,0.71322,0.71347,0.71322,0.71342,41600000.0
2008-09-22 23:35:00,0.71334,0.71342,0.71276,0.71296,59200000.0
2008-09-22 23:40:00,0.7132,0.71327,0.71278,0.71287,70800000.0
2008-09-22 23:45:00,0.71287,0.71294,0.71271,0.71293,51200000.0
2008-09-22 23:50:00,0.71299,0.71308,0.71272,0.71297,53800000.0
2008-09-22 23:55:00,0.71302,0.71325,0.71285,0.71305,64000000.0
2008-09-23 00:00:00,0.71287,0.71442,0.71242,0.71248,68800000.0
2008-09-23 00:05:00,0.71284,0.71338,0.71284,0.71328,64000000.0
2008-09-23 00:10:00,0.71355,0.71382,0.71277,0.71362,60800000.0
2008-09-23 00:15:00,0.71352,0.71417,0.71347,0.71417,57600000.0
2008-09-23 00:20:00,0.71439,0.71518,0.71393,0.71474,57000000.0
2008-09-23 00:25:00,0.71465,0.71482,0.71417,0.71459,68600000.0
2008-09-23 00:30:00,0.71411,0.71499,0.71411,0.71468,43200000.0
2008-09-23 00:35:00,0.7149,0.71504,0.71428,0.71472,40000000.0
2008-09-23 00:40:00,0.71487,0.71498,0.7145,0.71483,65600000.0
2008-09-23 00:45:00,0.7149,0.71509,0.71453,0.71497,66600000.0
2008-09-23 00:50:00,0.71514,0.71565,0.71504,0.71504,70400000.0
2008-09-23 00:55:00,0.71483,0.715,0.71457,0.71462,59200000.0
2008-09-23 01:00:00,0.71464,0.71494,0.71445,0.71488,64000000.0
2008-09-23 01:05:00,0.71458,0.71458,0.71412,0.71416,62400000.0
2008-09-23 01:10:00,0.71393,0.71401,0.71321,0.71337,59200000.0
2008-09-23 01:15:00,0.7135,0.71352,0.71288,0.71333,51200000.0
2008-09-23 01:20:00,0.71334,0.71334,0.71304,0.71312,49600000.0
2008-09-23 01:25:00,0.71333,0.71333,0.71255,0.71255,52800000.0
2008-09-23 01:30:00,0.71247,0.7135,0.71242,0.7133,65600000.0
2008-09-23 01:35:00,0.71322,0.71336,0.71222,0.71324,62200000.0
2008-09-23 01:40:00,0.71331,0.71339,0.71304,0.71331,51600000.0
2008-09-23 01:45:00,0.71332,0.71338,0.71211,0.71223,59200000.0
2008-09-23 01:50:00,0.71229,0.71347,0.71227,0.71329,53800000.0
2008-09-23 01:55:00,0.71322,0.71353,0.71301,0.71319,68800000.0
2008-09-23 02:00:00,0.71344,0.71358,0.71277,0.71302,77600000.0
2008-09-23 02:05:00,0.71304,0.71336,0.71277,0.71301,54400000.0
2008-09-23 02:10:00,0.71292,0.71326,0.71282,0.71289,67200000.0
2008-09-23 02:15:00,0.71281,0.71348,0.71277,0.71311,44800000.0
2008-09-23 02:20:00,0.71282,0.71324,0.71262,0.71291,59200000.0
2008-09-23 02:25:00,0.71283,0.71308,0.71259,0.71297,58000000.0
2008-09-23 02:30:00,0.71316,0.71354,0.71313,0.71334,60600000.0
2008-09-23 02:35:00,0.71343,0.71351,0.71333,0.71344,65600000.0
2008-09-23 02:40:00,0.71366,0.7145,0.71366,0.71391,66000000.0
2008-09-23 02:45:00,0.71392,0.71408,0.71281,0.71396,62400000.0
2008-09-23 02:50:00,0.71388,0.71397,0.71357,0.71397,60200000.0
2008-09-23 02:55:00,0.71409,0.71424,0.71386,0.71424,63200000.0
2008-09-23 03:00:00,0.7142,0.7142,0.7136,0.71382,59200000.0
2008-09-23 03:05:00,0.71369,0.71384,0.71305,0.71345,57600000.0
2008-09-23 03:10:00,0.7132,0.71333,0.71278,0.71311,72000000.0
2008-09-23 03:15:00,0.71303,0.71306,0.71214,0.71224,60800000.0
2008-09-23 03:20:00,0.7125,0.7125,0.71093,0.71177,74000000.0
2008-09-23 03:25:00,0.71159,0.71163,0.71113,0.71156,66600000.0
2008-09-23 03:30:00,0.71171,0.71171,0.71124,0.71136,48400000.0
2008-09-23 03:35:00,0.71138,0.71207,0.71138,0.71201,63400000.0
2008-09-23 03:40:00,0.71204,0.71206,0.71093,0.7111,60000000.0
2008-09-23 03:45:00,0.71092,0.71143,0.71092,0.7114,72800000.0
2008-09-23 03:50:00,0.71122,0.71149,0.71084,0.71111,67200000.0
2008-09-23 03:55:00,0.7113,0.71167,0.71124,0.71132,64000000.0
2008-09-23 04:00:00,0.71121,0.71128,0.7105,0.71123,56000000.0
2008-09-23 04:05:00,0.71148,0.71154,0.71067,0.71116,68800000.0
2008-09-23 04:10:00,0.71127,0.71175,0.71127,0.71161,52600000.0
2008-09-23 04:15:00,0.71155,0.71156,0.71117,0.71154,61200000.0
2008-09-23 04:20:00,0.71175,0.71214,0.71143,0.71176,60800000.0
2008-09-23 04:25:00,0.71182,0.71182,0.71148,0.71163,80800000.0
2008-09-23 04:30:00,0.71139,0.71181,0.71099,0.71103,54800000.0
2008-09-23 04:35:00,0.71121,0.71166,0.71107,0.71137,73600000.0
2008-09-23 04:40:00,0.71129,0.71129,0.71092,0.71101,46400000.0
2008-09-23 04:45:00,0.71099,0.71121,0.71039,0.71095,75200000.0
2008-09-23 04:50:00,0.71111,0.71111,0.71036,0.71052,68800000.0
2008-09-23 04:55:00,0.71048,0.71126,0.71048,0.71121,67600000.0
2008-09-23 05:00:00,0.71136,0.71136,0.71076,0.71076,56000000.0
2008-09-23 05:05:00,0.71065,0.71078,0.71019,0.71073,62400000.0
2008-09-23 05:10:00,0.71079,0.71088,0.7105,0.71078,57600000.0
2008-09-23 05:15:00,0.71073,0.71096,0.70971,0.70971,68800000.0
2008-09-23 05:20:00,0.71003,0.71032,0.70874,0.70923,55200000.0
2008-09-23 05:25:00,0.70912,0.70989,0.70847,0.70892,53800000.0
2008-09-23 05:30:00,0.70919,0.71028,0.70919,0.70982,76800000.0
2008-09-23 05:35:00,0.70987,0.71027,0.70966,0.71011,57600000.0
2008-09-23 05:40:00,0.71011,0.71043,0.70996,0.71039,52800000.0
2008-09-23 05:45:00,0.7098,0.71056,0.70948,0.71052,60800000.0
2008-09-23 05:50:00,0.71025,0.71066,0.71015,0.71029,60800000.0
2008-09-23 05:55:00,0.71032,0.71047,0.70926,0.71035,76800000.0
2008-09-23 06:00:00,0.71034,0.71054,0.70932,0.71023,60200000.0
2008-09-23 06:05:00,0.71059,0.71088,0.70927,0.71031,64000000.0
2008-09-23 06:10:00,0.7104,0.71101,0.71036,0.71094,59200000.0
2008-09-23 06:15:00,0.71112,0.71112,0.7104,0.71068,68800000.0
2008-09-23 06:20:00,0.71071,0.7108,0.71049,0.71077,68800000.0
2008-09-23 06:25:00,0.71092,0.71119,0.71066,0.71119,54400000.0
2008-09-23 06:30:00,0.71106,0.71136,0.71101,0.71118,62400000.0
2008-09-23 06:35:00,0.71099,0.71119,0.7106,0.71102,49600000.0
2008-09-23 06:40:00,0.71117,0.71266,0.71117,0.71151,59200000.0
2008-09-23 06:45:00,0.71161,0.71199,0.71161,0.71181,75000000.0
2008-09-23 06:50:00,0.71182,0.71327,0.71178,0.713,65600000.0
2008-09-23 06:55:00,0.71282,0.71292,0.71242,0.71261,70400000.0
2008-09-23 07:00:00,0.71268,0.71279,0.71223,0.71235,73600000.0
2008-09-23 07:05:00,0.71235,0.71235,0.71162,0.71215,58000000.0
2008-09-23 07:10:00,0.71175,0.71212,0.71154,0.71212,63200000.0
2008-09-23 07:15:00,0.7119,0.71216,0.71141,0.71188,46400000.0
2008-09-23 07:20:00,0.71194,0.71261,0.71179,0.71261,60000000.0
2008-09-23 07:25:00,0.71258,0.7129,0.71253,0.71284,59200000.0
2008-09-23 07:30:00,0.71277,0.71277,0.71216,0.71261,60800000.0
2008-09-23 07:35:00,0.71264,0.71322,0.71208,0.71322,69800000.0
2008-09-23 07:40:00,0.71307,0.71314,0.7128,0.71284,58600000.0
2008-09-23 07:45:00,0.71285,0.71305,0.71276,0.71298,61800000.0
2008-09-23 07:50:00,0.71297,0.7131,0.71269,0.713,57600000.0
2008-09-23 07:55:00,0.71301,0.71345,0.713,0.71309,58000000.0
2008-09-23 08:00:00,0.71298,0.71311,0.71257,0.71264,62400000.0
2008-09-23 08:05:00,0.71271,0.71271,0.71203,0.71205,68800000.0
2008-09-23 08:10:00,0.71201,0.71229,0.71177,0.71215,71400000.0
2008-09-23 08:15:00,0.7124,0.7133,0.71198,0.71198,59200000.0
2008-09-23 08:20:00,0.71269,0.71286,0.71204,0.71224,65000000.0
2008-09-23 08:25:00,0.71233,0.71239,0.71139,0.71196,60800000.0
2008-09-23 08:30:00,0.7118,0.71231,0.71157,0.71219,72000000.0
2008-09-23 08:35:00,0.71217,0.71268,0.71206,0.71225,101600000.0
2008-09-23 08:40:00,0.71202,0.71275,0.71202,0.71229,70400000.0
2008-09-23 08:45:00,0.71249,0.71252,0.71134,0.71143,100800000.0
2008-09-23 08:50:00,0.71139,0.71191,0.71138,0.7117,169600000.0
2008-09-23 08:55:00,0.71157,0.71192,0.71153,0.71192,84800000.0
2008-09-23 09:00:00,0.71198,0.71272,0.71129,0.71129,126400000.0
2008-09-23 09:05:00,0.71169,0.71255,0.71169,0.71221,115200000.0
2008-09-23 09:10:00,0.71224,0.71304,0.71224,0.71294,120000000.0
2008-09-23 09:15:00,0.71294,0.71314,0.7121,0.7121,136000000.0
2008-09-23 09:20:00,0.71229,0.71267,0.71184,0.71191,94400000.0
2008-09-23 09:25:00,0.71213,0.71223,0.71164,0.71172,133200000.0
2008-09-23 09:30:00,0.71188,0.71232,0.71161,0.71178,127400000.0
2008-09-23 09:35:00,0.7113,0.71151,0.71038,0.71091,282600000.0
2008-09-23 09:40:00,0.71088,0.71132,0.71088,0.71127,298400000.0
2008-09-23 09:45:00,0.71128,0.71282,0.71119,0.71223,102800000.0
2008-09-23 09:50:00,0.7123,0.71255,0.7118,0.71255,328200000.0
2008-09-23 09:55:00,0.71291,0.71291,0.7117,0.71201,252200000.0
2008-09-23 10:00:00,0.71199,0.71222,0.71158,0.71163,285600000.0
2008-09-23 10:05:00,0.71141,0.71145,0.71078,0.71124,201000000.0
2008-09-23 10:10:00,0.71108,0.7113,0.71031,0.711,265400000.0
2008-09-23 10:15:00,0.71116,0.71129,0.71083,0.71124,174400000.0
2008-09-23 10:20:00,0.71169,0.71258,0.71145,0.71251,272000000.0
2008-09-23 10:25:00,0.71257,0.7133,0.71253,0.71283,276000000.0
2008-09-23 10:30:00,0.71306,0.71339,0.71264,0.71276,170000000.0
2008-09-23 10:35:00,0.71274,0.71274,0.71194,0.71202,94400000.0
2008-09-23 10:40:00,0.71205,0.71222,0.71192,0.71192,169600000.0
2008-09-23 10:45:00,0.71172,0.71206,0.71172,0.71184,179200000.0
2008-09-23 10:50:00,0.71181,0.71199,0.71168,0.71168,219200000.0
2008-09-23 10:55:00,0.71175,0.71276,0.71166,0.71276,304000000.0
2008-09-23 11:00:00,0.71285,0.7134,0.71251,0.71251,251200000.0
2008-09-23 11:05:00,0.71257,0.71289,0.71199,0.71204,198400000.0
2008-09-23 11:10:00,0.71197,0.71197,0.71111,0.71114,305600000.0
2008-09-23 11:15:00,0.71122,0.71262,0.71122,0.71239,228800000.0
2008-09-23 11:20:00,0.71233,0.71271,0.71214,0.71246,304400000.0
2008-09-23 11:25:00,0.7124,0.71273,0.71205,0.71273,246800000.0
2008-09-23 11:30:00,0.7129,0.713,0.71249,0.71262,129600000.0
2008-09-23 11:35:00,0.71257,0.7126,0.71205,0.71238,193400000.0
2008-09-23 11:40:00,0.71246,0.71308,0.71245,0.71308,168000000.0
2008-09-23 11:45:00,0.713,0.71363,0.71286,0.71334,142800000.0
2008-09-23 11:50:00,0.71341,0.71472,0.71332,0.71472,188000000.0
2008-09-23 11:55:00,0.71499,0.7156,0.71455,0.71528,213800000.0
2008-09-23 12:00:00,0.71511,0.71523,0.71463,0.71523,135200000.0
2008-09-23 12:05:00,0.71521,0.71521,0.71457,0.71469,129600000.0
2008-09-23 12:10:00,0.71476,0.71528,0.71465,0.71473,137600000.0
2008-09-23 12:15:00,0.71445,0.71445,0.71399,0.71419,182800000.0
2008-09-23 12:20:00,0.71419,0.71444,0.71401,0.7142,200400000.0
2008-09-23 12:25:00,0.71419,0.71454,0.71307,0.71307,253600000.0
2008-09-23 12:30:00,0.71401,0.71433,0.71298,0.71411,177000000.0
2008-09-23 12:35:00,0.71408,0.71442,0.7139,0.71442,152200000.0
2008-09-23 12:40:00,0.71433,0.71464,0.71428,0.7145,87800000.0
2008-09-23 12:45:00,0.71443,0.71447,0.71388,0.71388,197800000.0
2008-09-23 12:50:00,0.71357,0.71381,0.71277,0.71277,142200000.0
2008-09-23 12:55:00,0.7128,0.71295,0.71218,0.71227,108800000.0
2008-09-23 13:00:00,0.71167,0.7132,0.71118,0.71118,88000000.0
2008-09-23 13:05:00,0.71141,0.71239,0.71141,0.71236,123600000.0
2008-09-23 13:10:00,0.71207,0.71254,0.7112,0.7112,105600000.0
2008-09-23 13:15:00,0.7114,0.71158,0.71057,0.71091,180800000.0
2008-09-23 13:20:00,0.7111,0.71132,0.71063,0.71068,144000000.0
2008-09-23 13:25:00,0.71076,0.71102,0.71066,0.71101,144000000.0
2008-09-23 13:30:00,0.71107,0.71173,0.71099,0.71167,205800000.0
2008-09-23 13:35:00,0.71188,0.71193,0.71157,0.71157,125800000.0
2008-09-23 13:40:00,0.71155,0.71265,0.71155,0.71265,83200000.0
2008-09-23 13:45:00,0.71272,0.71301,0.71228,0.7129,102400000.0
2008-09-23 13:50:00,0.71293,0.71327,0.7128,0.71314,89600000.0
2008-09-23 13:55:00,0.713,0.71356,0.713,0.71344,139000000.0
2008-09-23 14:00:00,0.71335,0.71335,0.71291,0.71318,70400000.0
2008-09-23 14:05:00,0.71293,0.71293,0.71234,0.71238,113600000.0
2008-09-23 14:10:00,0.71222,0.71222,0.71083,0.71138,137600000.0
2008-09-23 14:15:00,0.71137,0.71143,0.71106,0.71106,80000000.0
2008-09-23 14:20:00,0.71094,0.71163,0.71094,0.71159,70400000.0
2008-09-23 14:25:00,0.71146,0.71234,0.71121,0.71214,72000000.0
2008-09-23 14:30:00,0.71206,0.71206,0.71139,0.71172,64000000.0
2008-09-23 14:35:00,0.71165,0.71244,0.71163,0.71236,62400000.0
2008-09-23 14:40:00,0.71236,0.71241,0.71158,0.71168,78400000.0
2008-09-23 14:45:00,0.71189,0.71235,0.71128,0.71153,59200000.0
2008-09-23 14:50:00,0.71161,0.71241,0.71126,0.7113,72000000.0
2008-09-23 14:55:00,0.7114,0.71183,0.71129,0.71148,60800000.0
2008-09-23 15:00:00,0.71154,0.71207,0.71154,0.71199,70800000.0
2008-09-23 15:05:00,0.7119,0.71197,0.71063,0.71063,70400000.0
2008-09-23 15:10:00,0.7106,0.71083,0.71053,0.71056,67600000.0
2008-09-23 15:15:00,0.71049,0.71146,0.71042,0.71102,71800000.0
2008-09-23 15:20:00,0.71089,0.71167,0.71069,0.7115,68200000.0
2008-09-23 15:25:00,0.71142,0.71142,0.71045,0.7107,62400000.0
2008-09-23 15:30:00,0.7109,0.71112,0.7097,0.7111,62400000.0
2008-09-23 15:35:00,0.71129,0.71191,0.71058,0.71117,72000000.0
2008-09-23 15:40:00,0.71105,0.71116,0.71036,0.71077,81600000.0
2008-09-23 15:45:00,0.71061,0.71228,0.71061,0.71204,77200000.0
2008-09-23 15:50:00,0.71173,0.71173,0.71073,0.71078,65000000.0
2008-09-23 15:55:00,0.71073,0.71081,0.70932,0.71052,67200000.0
2008-09-23 16:00:00,0.71066,0.71109,0.7101,0.71016,59200000.0
2008-09-23 16:05:00,0.71044,0.71108,0.70982,0.71055,70400000.0
2008-09-23 16:10:00,0.71066,0.71129,0.7091,0.70923,67200000.0
2008-09-23 16:15:00,0.70925,0.71015,0.70915,0.70941,72000000.0
2008-09-23 16:20:00,0.70953,0.70977,0.70899,0.70916,67200000.0
2008-09-23 16:25:00,0.70904,0.70923,0.70831,0.70855,70400000.0
2008-09-23 16:30:00,0.70877,0.70925,0.70855,0.70877,60800000.0
2008-09-23 16:35:00,0.70865,0.70891,0.70852,0.70854,64000000.0
2008-09-23 16:40:00,0.70844,0.70907,0.70817,0.70832,65600000.0
2008-09-23 16:45:00,0.70816,0.7086,0.70804,0.7086,71400000.0
2008-09-23 16:50:00,0.70869,0.7095,0.70849,0.70913,63400000.0
2008-09-23 16:55:00,0.70901,0.70961,0.70885,0.7096,67200000.0
2008-09-23 17:00:00,0.70981,0.71063,0.70959,0.71041,70400000.0
2008-09-23 17:05:00,0.71024,0.71046,0.70985,0.70985,60800000.0
2008-09-23 17:10:00,0.70989,0.70993,0.70915,0.70952,68800000.0
2008-09-23 17:15:00,0.7097,0.71038,0.7097,0.70992,74000000.0
2008-09-23 17:20:00,0.71003,0.71034,0.70976,0.70976,62400000.0
2008-09-23 17:25:00,0.7099,0.70992,0.70861,0.70861,57600000.0
2008-09-23 17:30:00,0.70825,0.7083,0.70792,0.70824,65000000.0
2008-09-23 17:35:00,0.70843,0.70862,0.70841,0.70854,67000000.0
2008-09-23 17:40:00,0.70838,0.70846,0.708,0.70807,68800000.0
2008-09-23 17:45:00,0.70811,0.70812,0.70722,0.70728,69200000.0
2008-09-23 17:50:00,0.70716,0.70866,0.70716,0.70863,75200000.0
2008-09-23 17:55:00,0.70845,0.70892,0.70826,0.70829,70800000.0
2008-09-23 18:00:00,0.70788,0.70805,0.70762,0.70763,66600000.0
2008-09-23 18:05:00,0.70746,0.70792,0.70746,0.70783,59200000.0
2008-09-23 18:10:00,0.70781,0.70794,0.70631,0.70743,67200000.0
2008-09-23 18:15:00,0.70759,0.70781,0.70737,0.7074,75200000.0
2008-09-23 18:20:00,0.70743,0.70774,0.70713,0.70728,62400000.0
2008-09-23 18:25:00,0.70729,0.70763,0.70728,0.70742,64400000.0
2008-09-23 18:30:00,0.70742,0.70754,0.70678,0.70686,65600000.0
2008-09-23 18:35:00,0.70702,0.70702,0.7062,0.70649,60800000.0
2008-09-23 18:40:00,0.70661,0.70694,0.70592,0.70616,68800000.0
2008-09-23 18:45:00,0.70633,0.70655,0.70627,0.70643,59600000.0
2008-09-23 18:50:00,0.70641,0.70678,0.70586,0.70586,74000000.0
2008-09-23 18:55:00,0.7056,0.70592,0.70516,0.70592,62800000.0
2008-09-23 19:00:00,0.70607,0.70619,0.70564,0.70572,70800000.0
2008-09-23 19:05:00,0.70583,0.70645,0.70583,0.70595,59200000.0
2008-09-23 19:10:00,0.70604,0.70622,0.70588,0.70604,70400000.0
2008-09-23 19:15:00,0.7059,0.70595,0.70446,0.7045,68200000.0
2008-09-23 19:20:00,0.70447,0.70451,0.70378,0.7042,70400000.0
2008-09-23 19:25:00,0.70426,0.70503,0.70411,0.70503,56000000.0
2008-09-23 19:30:00,0.70516,0.70533,0.70511,0.70518,60600000.0
2008-09-23 19:35:00,0.70497,0.70597,0.70481,0.70585,77200000.0
2008-09-23 19:40:00,0.70581,0.70607,0.7055,0.70607,77200000.0
2008-09-23 19:45:00,0.70605,0.70631,0.70588,0.70588,64400000.0
2008-09-23 19:50:00,0.70554,0.70554,0.70472,0.70481,67200000.0
2008-09-23 19:55:00,0.70488,0.70588,0.70488,0.70555,70400000.0
2008-09-23 20:00:00,0.70558,0.70573,0.70515,0.70573,62400000.0
2008-09-23 20:05:00,0.7058,0.70586,0.70548,0.70568,62400000.0
2008-09-23 20:10:00,0.70567,0.70767,0.70567,0.70712,61600000.0
2008-09-23 20:15:00,0.70724,0.70731,0.70674,0.70674,67200000.0
2008-09-23 20:20:00,0.70686,0.70686,0.70654,0.70662,59200000.0
2008-09-23 20:25:00,0.70659,0.70669,0.70639,0.70656,68800000.0
2008-09-23 20:30:00,0.7067,0.70708,0.70667,0.70667,56000000.0
2008-09-23 20:35:00,0.70648,0.70722,0.70635,0.70721,62400000.0
2008-09-23 20:40:00,0.70725,0.70791,0.70696,0.70779,70400000.0
2008-09-23 20:45:00,0.70786,0.70801,0.70768,0.70801,58000000.0
2008-09-23 20:50:00,0.7079,0.70791,0.70766,0.70778,66000000.0
2008-09-23 20:55:00,0.70797,0.70801,0.70755,0.70782,62400000.0
2008-09-23 21:00:00,0.70789,0.70848,0.70785,0.70799,66600000.0
2008-09-23 21:05:00,0.70804,0.70845,0.70802,0.70814,66000000.0
2008-09-23 21:10:00,0.70814,0.70856,0.70777,0.70856,58600000.0
2008-09-23 21:15:00,0.70843,0.70927,0.70833,0.70895,62400000.0
2008-09-23 21:20:00,0.70907,0.70914,0.70845,0.70847,52800000.0
2008-09-23 21:25:00,0.70896,0.70897,0.70789,0.70863,60800000.0
2008-09-23 21:30:00,0.70853,0.70868,0.70763,0.70774,54400000.0
2008-09-23 21:35:00,0.7078,0.7078,0.70703,0.70718,70400000.0
2008-09-23 21:40:00,0.70705,0.70732,0.70599,0.7073,64800000.0
2008-09-23 21:45:00,0.70708,0.70708,0.70658,0.70696,59200000.0
2008-09-23 21:50:00,0.70696,0.70696,0.70642,0.70668,60800000.0
2008-09-23 21:55:00,0.70671,0.70739,0.70658,0.70739,59200000.0
2008-09-23 22:00:00,0.70739,0.70764,0.70719,0.70755,56400000.0
2008-09-23 22:05:00,0.70781,0.70781,0.70699,0.70708,52800000.0
2008-09-23 22:10:00,0.70712,0.70712,0.7064,0.70648,61200000.0
2008-09-23 22:15:00,0.70647,0.70691,0.70647,0.70662,57600000.0
2008-09-23 22:20:00,0.70662,0.70754,0.70658,0.70745,64000000.0
2008-09-23 22:25:00,0.70723,0.70723,0.70518,0.70557,64400000.0
2008-09-23 22:30:00,0.70555,0.70562,0.70536,0.70536,73600000.0
2008-09-23 22:35:00,0.7054,0.70707,0.7054,0.70624,61800000.0
2008-09-23 22:40:00,0.70623,0.70624,0.70528,0.70549,59200000.0
2008-09-23 22:45:00,0.70561,0.70592,0.7056,0.70592,65600000.0
2008-09-23 22:50:00,0.70597,0.70637,0.70595,0.70637,57000000.0
2008-09-23 22:55:00,0.70668,0.70719,0.70663,0.70695,69200000.0
2008-09-23 23:00:00,0.70677,0.70686,0.70646,0.70646,33600000.0
2008-09-23 23:05:00,0.70626,0.70636,0.70556,0.70558,64000000.0
2008-09-23 23:10:00,0.70557,0.70591,0.70494,0.70515,59200000.0
2008-09-23 23:15:00,0.70518,0.70523,0.70451,0.70461,54800000.0
2008-09-23 23:20:00,0.70464,0.70468,0.70304,0.70394,65000000.0
2008-09-23 23:25:00,0.70391,0.70495,0.70384,0.70489,69200000.0
2008-09-23 23:30:00,0.70525,0.70537,0.7051,0.70537,49000000.0
2008-09-23 23:35:00,0.70524,0.70549,0.70476,0.70476,60000000.0
2008-09-23 23:40:00,0.70477,0.70572,0.70468,0.70566,70400000.0
2008-09-23 23:45:00,0.70578,0.70596,0.70546,0.70562,40400000.0
2008-09-23 23:50:00,0.70585,0.70675,0.70585,0.70671,62400000.0
2008-09-23 23:55:00,0.70696,0.70746,0.70694,0.70746,74600000.0
2008-09-24 00:00:00,0.70767,0.70778,0.70685,0.70713,65600000.0
2008-09-24 00:05:00,0.70706,0.70733,0.70682,0.70682,57600000.0
2008-09-24 00:10:00,0.70691,0.70713,0.70691,0.70693,38400000.0
2008-09-24 00:15:00,0.70675,0.707,0.70571,0.7059,57600000.0
2008-09-24 00:20:00,0.70586,0.70648,0.7058,0.70625,57600000.0
2008-09-24 00:25:00,0.70619,0.70639,0.70611,0.70634,68200000.0
2008-09-24 00:30:00,0.70617,0.70719,0.70617,0.70698,65600000.0
2008-09-24 00:35:00,0.70684,0.70684,0.70567,0.70604,65200000.0
2008-09-24 00:40:00,0.706,0.70696,0.70588,0.70696,65600000.0
2008-09-24 00:45:00,0.70702,0.70717,0.7068,0.70717,67200000.0
2008-09-24 00:50:00,0.70717,0.70731,0.7065,0.7072,54400000.0
2008-09-24 00:55:00,0.70713,0.70893,0.70713,0.70893,58600000.0
2008-09-24 01:00:00,0.70893,0.70902,0.70815,0.70834,63400000.0
2008-09-24 01:05:00,0.70842,0.70842,0.70736,0.70738,62400000.0
2008-09-24 01:10:00,0.70725,0.70725,0.70661,0.70668,54400000.0
2008-09-24 01:15:00,0.70663,0.70768,0.70659,0.70756,43200000.0
2008-09-24 01:20:00,0.70757,0.7079,0.70673,0.70673,43200000.0
2008-09-24 01:25:00,0.70668,0.70676,0.70614,0.70626,52800000.0
2008-09-24 01:30:00,0.70625,0.70625,0.70575,0.70602,65600000.0
2008-09-24 01:35:00,0.70594,0.70601,0.70469,0.70595,62400000.0
2008-09-24 01:40:00,0.70604,0.70705,0.70542,0.70697,52800000.0
2008-09-24 01:45:00,0.70632,0.70641,0.70589,0.70625,59600000.0
2008-09-24 01:50:00,0.70642,0.70642,0.7057,0.70586,52800000.0
2008-09-24 01:55:00,0.70566,0.70566,0.70461,0.7055,68800000.0
2008-09-24 02:00:00,0.70552,0.70554,0.70443,0.70463,78400000.0
2008-09-24 02:05:00,0.7047,0.705,0.7047,0.70499,69200000.0
2008-09-24 02:10:00,0.70516,0.70551,0.70503,0.70551,64400000.0
2008-09-24 02:15:00,0.70549,0.70555,0.70481,0.70483,51200000.0
2008-09-24 02:20:00,0.70464,0.70564,0.70464,0.70564,58600000.0
2008-09-24 02:25:00,0.7058,0.7059,0.7044,0.70447,62800000.0
2008-09-24 02:30:00,0.70466,0.70564,0.70464,0.70563,56000000.0
2008-09-24 02:35:00,0.70489,0.70498,0.70459,0.70489,66000000.0
2008-09-24 02:40:00,0.70485,0.70511,0.70432,0.70511,61800000.0
2008-09-24 02:45:00,0.70503,0.70504,0.70398,0.70423,62400000.0
2008-09-24 02:50:00,0.70432,0.70529,0.70432,0.70479,60200000.0
2008-09-24 02:55:00,0.70449,0.7047,0.70379,0.7039,61800000.0
2008-09-24 03:00:00,0.7041,0.70419,0.70338,0.70355,59200000.0
2008-09-24 03:05:00,0.70433,0.70433,0.70376,0.70406,57000000.0
2008-09-24 03:10:00,0.70391,0.70391,0.703,0.70365,71400000.0
2008-09-24 03:15:00,0.70356,0.70452,0.70299,0.70445,60800000.0
2008-09-24 03:20:00,0.7039,0.70422,0.7027,0.70407,73600000.0
2008-09-24 03:25:00,0.70421,0.70443,0.70351,0.7038,66600000.0
2008-09-24 03:30:00,0.70379,0.70412,0.70361,0.70367,61800000.0
2008-09-24 03:35:00,0.70368,0.7038,0.70351,0.70371,63800000.0
2008-09-24 03:40:00,0.70386,0.70424,0.70381,0.70424,59200000.0
2008-09-24 03:45:00,0.70425,0.70437,0.70378,0.70384,72000000.0
2008-09-24 03:50:00,0.70383,0.70466,0.70383,0.70447,65400000.0
2008-09-24 03:55:00,0.70456,0.70461,0.70385,0.70427,55400000.0
2008-09-24 04:00:00,0.70417,0.70437,0.70353,0.70357,56400000.0
2008-09-24 04:05:00,0.70328,0.70416,0.70328,0.70382,68800000.0
2008-09-24 04:10:00,0.70377,0.70425,0.70333,0.70349,61200000.0
2008-09-24 04:15:00,0.70358,0.70375,0.70329,0.70353,70400000.0
2008-09-24 04:20:00,0.70355,0.70365,0.70317,0.70326,60800000.0
2008-09-24 04:25:00,0.7033,0.70338,0.70207,0.70246,79400000.0
2008-09-24 04:30:00,0.70271,0.70281,0.70238,0.70239,52800000.0
2008-09-24 04:35:00,0.70237,0.70237,0.70209,0.70214,73000000.0
2008-09-24 04:40:00,0.70215,0.7024,0.70212,0.7024,57600000.0
2008-09-24 04:45:00,0.70237,0.70268,0.70226,0.7024,75200000.0
2008-09-24 04:50:00,0.7025,0.70286,0.7025,0.70277,68800000.0
2008-09-24 04:55:00,0.70277,0.70297,0.70239,0.70252,67200000.0
2008-09-24 05:00:00,0.70265,0.70284,0.70225,0.70283,56000000.0
2008-09-24 05:05:00,0.70276,0.70307,0.70258,0.70276,62400000.0
2008-09-24 05:10:00,0.70271,0.70292,0.70252,0.70285,59200000.0
2008-09-24 05:15:00,0.70284,0.7037,0.70284,0.70349,62400000.0
2008-09-24 05:20:00,0.70419,0.70426,0.70303,0.70319,54400000.0
2008-09-24 05:25:00,0.70329,0.7039,0.7025,0.70305,54400000.0
2008-09-24 05:30:00,0.703,0.70345,0.703,0.70336,59200000.0
2008-09-24 05:35:00,0.70321,0.70373,0.70319,0.70369,57600000.0
2008-09-24 05:40:00,0.70346,0.704,0.70344,0.70373,65600000.0
2008-09-24 05:45:00,0.70368,0.7037,0.702,0.70319,76800000.0
2008-09-24 05:50:00,0.70332,0.70332,0.70293,0.7031,68800000.0
2008-09-24 05:55:00,0.70325,0.70342,0.7032,0.70328,58600000.0
2008-09-24 06:00:00,0.70327,0.70346,0.70237,0.70336,67200000.0
2008-09-24 06:05:00,0.70346,0.70363,0.70231,0.70358,64000000.0
2008-09-24 06:10:00,0.70431,0.70436,0.70306,0.70306,58000000.0
2008-09-24 06:15:00,0.70333,0.70366,0.70314,0.70346,68800000.0
2008-09-24 06:20:00,0.70339,0.7034,0.70306,0.70311,68800000.0
2008-09-24 06:25:00,0.70326,0.7034,0.70318,0.70319,54400000.0
2008-09-24 06:30:00,0.70291,0.70315,0.70281,0.70291,62800000.0
2008-09-24 06:35:00,0.70298,0.70326,0.70211,0.7028,62400000.0
2008-09-24 06:40:00,0.70308,0.70331,0.7028,0.70318,62400000.0
2008-09-24 06:45:00,0.70324,0.70344,0.70299,0.70342,75600000.0
2008-09-24 06:50:00,0.70342,0.70365,0.70332,0.70338,65000000.0
2008-09-24 06:55:00,0.7036,0.70417,0.7036,0.70414,70400000.0
2008-09-24 07:00:00,0.7039,0.70429,0.7038,0.70412,73600000.0
2008-09-24 07:05:00,0.70413,0.70433,0.70395,0.70433,57600000.0
2008-09-24 07:10:00,0.70405,0.70449,0.70384,0.7043,62800000.0
2008-09-24 07:15:00,0.70415,0.70429,0.70373,0.70414,46800000.0
2008-09-24 07:20:00,0.70418,0.7045,0.70418,0.70442,57600000.0
2008-09-24 07:25:00,0.70437,0.7045,0.70428,0.70433,59200000.0
2008-09-24 07:30:00,0.70436,0.70481,0.70436,0.70449,72000000.0
2008-09-24 07:35:00,0.70447,0.70447,0.70273,0.70359,70400000.0
2008-09-24 07:40:00,0.70356,0.70481,0.70356,0.70481,58600000.0
2008-09-24 07:45:00,0.70468,0.70468,0.70348,0.70368,62400000.0
2008-09-24 07:50:00,0.70371,0.70427,0.70364,0.70412,57600000.0
2008-09-24 07:55:00,0.70429,0.70491,0.70429,0.70467,57600000.0
2008-09-24 08:00:00,0.70466,0.70489,0.70442,0.70464,62800000.0
2008-09-24 08:05:00,0.70486,0.70506,0.70473,0.70501,68600000.0
2008-09-24 08:10:00,0.70495,0.70524,0.70481,0.70518,72000000.0
2008-09-24 08:15:00,0.70512,0.7058,0.70407,0.70407,59200000.0
2008-09-24 08:20:00,0.70518,0.70526,0.70452,0.70452,65600000.0
2008-09-24 08:25:00,0.70446,0.70446,0.7031,0.70353,60200000.0
2008-09-24 08:30:00,0.70333,0.70414,0.70333,0.70347,71400000.0
2008-09-24 08:35:00,0.70339,0.70417,0.70311,0.70417,102400000.0
2008-09-24 08:40:00,0.70432,0.70571,0.70432,0.70548,70800000.0
2008-09-24 08:45:00,0.70554,0.70576,0.70539,0.7057,99600000.0
2008-09-24 08:50:00,0.70576,0.706,0.70569,0.70583,169600000.0
2008-09-24 08:55:00,0.70579,0.70612,0.70546,0.70612,84800000.0
2008-09-24 09:00:00,0.70635,0.70648,0.70577,0.70612,126800000.0
2008-09-24 09:05:00,0.70622,0.70683,0.70622,0.70646,114600000.0
2008-09-24 09:10:00,0.7064,0.70653,0.70551,0.70573,120000000.0
2008-09-24 09:15:00,0.70586,0.70612,0.70562,0.70562,136000000.0
2008-09-24 09:20:00,0.70578,0.70597,0.70505,0.70538,93800000.0
2008-09-24 09:25:00,0.70531,0.70622,0.70516,0.70606,132200000.0
2008-09-24 09:30:00,0.70591,0.70599,0.70515,0.70598,128000000.0
2008-09-24 09:35:00,0.7059,0.70597,0.70535,0.70535,283600000.0
2008-09-24 09:40:00,0.7053,0.70602,0.70512,0.7058,298200000.0
2008-09-24 09:45:00,0.70542,0.70573,0.70513,0.70551,101800000.0
2008-09-24 09:50:00,0.70552,0.70601,0.7055,0.70601,328000000.0
2008-09-24 09:55:00,0.70608,0.70627,0.70595,0.7061,253600000.0
2008-09-24 10:00:00,0.70612,0.70672,0.70591,0.70671,286400000.0
2008-09-24 10:05:00,0.70668,0.70684,0.70644,0.70676,201400000.0
2008-09-24 10:10:00,0.70681,0.70764,0.70658,0.70736,266000000.0
2008-09-24 10:15:00,0.70735,0.70777,0.70721,0.70761,174400000.0
2008-09-24 10:20:00,0.70712,0.70771,0.70706,0.70719,271400000.0
2008-09-24 10:25:00,0.70713,0.70757,0.70674,0.70752,274600000.0
2008-09-24 10:30:00,0.70761,0.70792,0.70753,0.70784,168400000.0
2008-09-24 10:35:00,0.70782,0.70858,0.70749,0.70858,95200000.0
2008-09-24 10:40:00,0.70851,0.70851,0.70754,0.70796,170000000.0
2008-09-24 10:45:00,0.70787,0.70818,0.70759,0.70818,178400000.0
2008-09-24 10:50:00,0.70825,0.70874,0.70821,0.70862,218000000.0
2008-09-24 10:55:00,0.70881,0.70966,0.70851,0.70966,303800000.0
2008-09-24 11:00:00,0.70949,0.70961,0.70915,0.70937,251000000.0
2008-09-24 11:05:00,0.70919,0.70947,0.70908,0.70939,198800000.0
2008-09-24 11:10:00,0.70942,0.70948,0.70918,0.70948,305600000.0
2008-09-24 11:15:00,0.70941,0.71041,0.70933,0.71033,228000000.0
2008-09-24 11:20:00,0.71044,0.71054,0.70993,0.71001,303400000.0
2008-09-24 11:25:00,0.70983,0.70983,0.70907,0.70972,248000000.0
2008-09-24 11:30:00,0.70967,0.70994,0.70948,0.70949,128400000.0
2008-09-24 11:35:00,0.7095,0.7097,0.70938,0.70958,194000000.0
2008-09-24 11:40:00,0.70943,0.70956,0.70891,0.70912,167800000.0
2008-09-24 11:45:00,0.70916,0.70931,0.7087,0.7087,142800000.0
2008-09-24 11:50:00,0.70873,0.70876,0.70849,0.70849,188200000.0
2008-09-24 11:55:00,0.70856,0.7094,0.7085,0.70896,214800000.0
2008-09-24 12:00:00,0.7088,0.7088,0.70844,0.70859,134400000.0
2008-09-24 12:05:00,0.70862,0.70904,0.70859,0.70891,130000000.0
2008-09-24 12:10:00,0.70898,0.70916,0.70873,0.70915,138000000.0
2008-09-24 12:15:00,0.70907,0.7091,0.70872,0.70879,183400000.0
2008-09-24 12:20:00,0.70874,0.70884,0.70859,0.70873,199400000.0
2008-09-24 12:25:00,0.70858,0.70892,0.70732,0.70758,252000000.0
2008-09-24 12:30:00,0.7086,0.70865,0.70758,0.70833,178400000.0
2008-09-24 12:35:00,0.7084,0.70855,0.70811,0.70841,152400000.0
2008-09-24 12:40:00,0.70838,0.70846,0.70828,0.70828,88000000.0
2008-09-24 12:45:00,0.70801,0.70839,0.70788,0.70828,198800000.0
2008-09-24 12:50:00,0.70845,0.70878,0.7084,0.70871,142400000.0
2008-09-24 12:55:00,0.70871,0.70871,0.70783,0.70783,108200000.0
2008-09-24 13:00:00,0.70761,0.7087,0.70761,0.70866,88000000.0
2008-09-24 13:05:00,0.70867,0.70884,0.70848,0.7085,124800000.0
2008-09-24 13:10:00,0.70915,0.70918,0.7081,0.70821,75600000.0
2008-09-24 13:15:00,0.70822,0.70839,0.70808,0.70822,180800000.0
2008-09-24 13:20:00,0.70827,0.70843,0.70797,0.70827,144400000.0
2008-09-24 13:25:00,0.70827,0.70832,0.70797,0.70815,112400000.0
2008-09-24 13:30:00,0.70826,0.70858,0.70797,0.70825,205800000.0
2008-09-24 13:35:00,0.70812,0.70814,0.70755,0.70757,126400000.0
2008-09-24 13:40:00,0.70764,0.70769,0.70734,0.70748,82400000.0
2008-09-24 13:45:00,0.7075,0.708,0.70742,0.70747,102400000.0
2008-09-24 13:50:00,0.70748,0.70748,0.7071,0.70719,99200000.0
2008-09-24 13:55:00,0.707,0.70739,0.70675,0.70704,139600000.0
2008-09-24 14:00:00,0.70705,0.70769,0.70705,0.70739,70400000.0
2008-09-24 14:05:00,0.70727,0.7074,0.70684,0.70736,113600000.0
2008-09-24 14:10:00,0.70741,0.70741,0.70678,0.70705,137400000.0
2008-09-24 14:15:00,0.70714,0.70732,0.7069,0.70732,80000000.0
2008-09-24 14:20:00,0.70736,0.70813,0.70723,0.70792,70400000.0
2008-09-24 14:25:00,0.70785,0.7081,0.70768,0.70796,72400000.0
2008-09-24 14:30:00,0.70782,0.70878,0.70782,0.70853,63400000.0
2008-09-24 14:35:00,0.70886,0.70939,0.70864,0.70869,62400000.0
2008-09-24 14:40:00,0.70864,0.70881,0.70824,0.70824,77800000.0
2008-09-24 14:45:00,0.70817,0.70837,0.70788,0.70796,59200000.0
2008-09-24 14:50:00,0.70793,0.70867,0.70778,0.70857,72000000.0
2008-09-24 14:55:00,0.70865,0.70941,0.70828,0.70941,60800000.0
2008-09-24 15:00:00,0.70937,0.70943,0.70887,0.70892,70400000.0
2008-09-24 15:05:00,0.70894,0.70948,0.70875,0.7092,70400000.0
2008-09-24 15:10:00,0.70916,0.71044,0.70914,0.71025,67200000.0
2008-09-24 15:15:00,0.71025,0.7103,0.70943,0.70992,72000000.0
2008-09-24 15:20:00,0.71002,0.71008,0.7095,0.70963,69200000.0
2008-09-24 15:25:00,0.70967,0.70967,0.70872,0.70881,62400000.0
2008-09-24 15:30:00,0.70881,0.70895,0.70734,0.70816,62400000.0
2008-09-24 15:35:00,0.70832,0.7086,0.70747,0.70856,72000000.0
2008-09-24 15:40:00,0.70846,0.70859,0.7081,0.7082,81000000.0
2008-09-24 15:45:00,0.7083,0.70872,0.7083,0.70854,76200000.0
2008-09-24 15:50:00,0.70856,0.70874,0.70838,0.7084,65000000.0
2008-09-24 15:55:00,0.70829,0.70858,0.70716,0.70821,67200000.0
2008-09-24 16:00:00,0.70832,0.71011,0.70821,0.70946,59200000.0
2008-09-24 16:05:00,0.70945,0.70957,0.70824,0.70948,70400000.0
2008-09-24 16:10:00,0.70925,0.70925,0.70757,0.70781,66600000.0
2008-09-24 16:15:00,0.70757,0.70757,0.70606,0.70643,72000000.0
2008-09-24 16:20:00,0.70639,0.70839,0.70639,0.70828,66600000.0
2008-09-24 16:25:00,0.70805,0.70816,0.70776,0.70783,70400000.0
2008-09-24 16:30:00,0.70777,0.70856,0.70768,0.7077,60800000.0
2008-09-24 16:35:00,0.70747,0.70747,0.70687,0.70706,64000000.0
2008-09-24 16:40:00,0.7073,0.70815,0.7073,0.70807,65600000.0
2008-09-24 16:45:00,0.70796,0.70922,0.70791,0.70885,72000000.0
2008-09-24 16:50:00,0.7086,0.71017,0.70856,0.71,64000000.0
2008-09-24 16:55:00,0.70993,0.71041,0.70974,0.70982,67200000.0
2008-09-24 17:00:00,0.70991,0.70991,0.70932,0.70968,69800000.0
2008-09-24 17:05:00,0.70974,0.70986,0.70946,0.70946,61200000.0
2008-09-24 17:10:00,0.70964,0.70968,0.70905,0.7091,68800000.0
2008-09-24 17:15:00,0.70912,0.7094,0.70881,0.70922,74000000.0
2008-09-24 17:20:00,0.70928,0.70991,0.70916,0.70962,62800000.0
2008-09-24 17:25:00,0.7097,0.70984,0.70927,0.70932,57600000.0
2008-09-24 17:30:00,0.70913,0.70926,0.70837,0.70837,65600000.0
2008-09-24 17:35:00,0.70831,0.70867,0.70831,0.70862,68000000.0
2008-09-24 17:40:00,0.70868,0.7087,0.70806,0.70811,69000000.0
2008-09-24 17:45:00,0.70829,0.70839,0.70798,0.70839,68800000.0
2008-09-24 17:50:00,0.70805,0.70854,0.70708,0.70853,75200000.0
2008-09-24 17:55:00,0.70842,0.70951,0.70842,0.70951,71400000.0
2008-09-24 18:00:00,0.70979,0.70979,0.70838,0.70838,67200000.0
2008-09-24 18:05:00,0.70839,0.70925,0.70807,0.70845,59200000.0
2008-09-24 18:10:00,0.70838,0.70889,0.708,0.70877,67200000.0
2008-09-24 18:15:00,0.7086,0.7086,0.7073,0.70733,74600000.0
2008-09-24 18:20:00,0.70734,0.70759,0.70636,0.70639,62400000.0
2008-09-24 18:25:00,0.7067,0.70702,0.70666,0.70688,65600000.0
2008-09-24 18:30:00,0.70669,0.70741,0.70669,0.70716,65600000.0
2008-09-24 18:35:00,0.70744,0.70782,0.70732,0.70767,61600000.0
2008-09-24 18:40:00,0.70749,0.70754,0.70652,0.70734,69200000.0
2008-09-24 18:45:00,0.70739,0.70758,0.70669,0.70758,59000000.0
2008-09-24 18:50:00,0.70738,0.70777,0.70738,0.7075,73600000.0
2008-09-24 18:55:00,0.70754,0.7089,0.70754,0.7089,62400000.0
2008-09-24 19:00:00,0.709,0.70901,0.70867,0.70885,70200000.0
2008-09-24 19:05:00,0.70878,0.70878,0.70823,0.70827,59200000.0
2008-09-24 19:10:00,0.70815,0.70823,0.7079,0.70793,70800000.0
2008-09-24 19:15:00,0.70796,0.70796,0.70733,0.70741,68200000.0
2008-09-24 19:20:00,0.70747,0.70882,0.70735,0.70858,70400000.0
2008-09-24 19:25:00,0.70844,0.70911,0.7084,0.70894,56000000.0
2008-09-24 19:30:00,0.70883,0.70896,0.70873,0.70881,60800000.0
2008-09-24 19:35:00,0.70878,0.70908,0.70802,0.70883,65600000.0
2008-09-24 19:40:00,0.70904,0.7098,0.70904,0.7098,78800000.0
2008-09-24 19:45:00,0.70975,0.70981,0.70929,0.70936,63400000.0
2008-09-24 19:50:00,0.70922,0.70952,0.70894,0.70947,67600000.0
2008-09-24 19:55:00,0.70949,0.70949,0.70913,0.7093,70400000.0
2008-09-24 20:00:00,0.70943,0.70972,0.70925,0.70932,62400000.0
2008-09-24 20:05:00,0.70945,0.70952,0.7089,0.709,62400000.0
2008-09-24 20:10:00,0.70897,0.70919,0.70874,0.70919,60800000.0
2008-09-24 20:15:00,0.70922,0.70931,0.70907,0.7092,67200000.0
2008-09-24 20:20:00,0.70925,0.70925,0.70877,0.70913,59200000.0
2008-09-24 20:25:00,0.70912,0.70993,0.70906,0.70983,71400000.0
2008-09-24 20:30:00,0.70906,0.70952,0.70892,0.70949,56400000.0
2008-09-24 20:35:00,0.70954,0.70959,0.70885,0.70925,62800000.0
2008-09-24 20:40:00,0.70958,0.71056,0.70958,0.71022,70400000.0
2008-09-24 20:45:00,0.71024,0.71073,0.71011,0.71069,59200000.0
2008-09-24 20:50:00,0.7107,0.71071,0.71018,0.71024,65600000.0
2008-09-24 20:55:00,0.71037,0.71049,0.70951,0.70951,62400000.0
2008-09-24 21:00:00,0.70935,0.70953,0.70911,0.70938,67200000.0
2008-09-24 21:05:00,0.70952,0.70981,0.70952,0.70966,67200000.0
2008-09-24 21:10:00,0.70954,0.70954,0.70923,0.70954,58000000.0
2008-09-24 21:15:00,0.70953,0.70953,0.70889,0.70889,62400000.0
2008-09-24 21:20:00,0.70916,0.70922,0.70873,0.70882,65600000.0
2008-09-24 21:25:00,0.70881,0.70911,0.70778,0.70904,60800000.0
2008-09-24 21:30:00,0.70896,0.70907,0.70867,0.70882,41600000.0
2008-09-24 21:35:00,0.70887,0.70887,0.70848,0.70877,70400000.0
2008-09-24 21:40:00,0.70882,0.70882,0.70771,0.708,60200000.0
2008-09-24 21:45:00,0.70798,0.70833,0.70737,0.70739,59200000.0
2008-09-24 21:50:00,0.707,0.70737,0.70676,0.70699,60800000.0
2008-09-24 21:55:00,0.70714,0.70728,0.70691,0.70713,59200000.0
2008-09-24 22:00:00,0.70732,0.70859,0.70716,0.70747,56000000.0
2008-09-24 22:05:00,0.70745,0.70768,0.70739,0.70765,52200000.0
2008-09-24 22:10:00,0.7076,0.70801,0.70742,0.70801,60200000.0
2008-09-24 22:15:00,0.70787,0.70827,0.70783,0.70801,57600000.0
2008-09-24 22:20:00,0.70796,0.70894,0.70765,0.70893,64400000.0
2008-09-24 22:25:00,0.70879,0.70881,0.70825,0.70859,64000000.0
2008-09-24 22:30:00,0.70844,0.70929,0.70844,0.70921,78400000.0
2008-09-24 22:35:00,0.70863,0.70882,0.70856,0.70876,65600000.0
2008-09-24 22:40:00,0.70902,0.7091,0.70888,0.70891,48000000.0
2008-09-24 22:45:00,0.70895,0.70952,0.70867,0.70946,59600000.0
2008-09-24 22:50:00,0.70877,0.70929,0.70857,0.70907,62400000.0
2008-09-24 22:55:00,0.70902,0.70902,0.70858,0.70871,68200000.0
2008-09-24 23:00:00,0.70885,0.71049,0.70878,0.71048,54400000.0
2008-09-24 23:05:00,0.7094,0.7097,0.70933,0.7097,64000000.0
2008-09-24 23:10:00,0.70972,0.70977,0.70942,0.70942,59200000.0
2008-09-24 23:15:00,0.70927,0.70938,0.70866,0.70889,56000000.0
2008-09-24 23:20:00,0.70882,0.70887,0.70766,0.70844,66000000.0
2008-09-24 23:25:00,0.70823,0.70823,0.70783,0.70802,68800000.0
2008-09-24 23:30:00,0.70807,0.70819,0.70773,0.70796,49600000.0
2008-09-24 23:35:00,0.70754,0.70786,0.7075,0.70775,58600000.0
2008-09-24 23:40:00,0.70782,0.70813,0.70765,0.70813,48400000.0
2008-09-24 23:45:00,0.70817,0.70817,0.70777,0.70777,39800000.0
2008-09-24 23:50:00,0.70946,0.70946,0.70768,0.70798,64000000.0
2008-09-24 23:55:00,0.70929,0.70932,0.70747,0.7077,57400000.0
2008-09-25 00:00:00,0.70757,0.70896,0.7075,0.7077,68800000.0
2008-09-25 00:05:00,0.70803,0.70807,0.70762,0.70762,27200000.0
2008-09-25 00:10:00,0.70761,0.7081,0.70695,0.70792,48000000.0
2008-09-25 00:15:00,0.70779,0.70895,0.70743,0.70796,48000000.0
2008-09-25 00:20:00,0.70887,0.70896,0.70749,0.70802,34600000.0
2008-09-25 00:25:00,0.70789,0.70833,0.70785,0.70833,54800000.0
2008-09-25 00:30:00,0.70835,0.7085,0.70817,0.70845,29800000.0
2008-09-25 00:35:00,0.70847,0.70868,0.70815,0.70829,61800000.0
2008-09-25 00:40:00,0.70824,0.70834,0.7079,0.70795,35200000.0
2008-09-25 00:45:00,0.70795,0.70856,0.70795,0.70835,67200000.0
2008-09-25 00:50:00,0.70824,0.70845,0.70792,0.70792,70400000.0
2008-09-25 00:55:00,0.70831,0.70833,0.70796,0.7082,46400000.0
2008-09-25 01:00:00,0.70769,0.70815,0.70751,0.70776,68200000.0
2008-09-25 01:05:00,0.70774,0.70816,0.70774,0.7079,62800000.0
2008-09-25 01:10:00,0.70754,0.70851,0.70754,0.70845,57600000.0
2008-09-25 01:15:00,0.70843,0.70848,0.70798,0.70802,46400000.0
2008-09-25 01:20:00,0.70799,0.70839,0.70768,0.70823,34000000.0
2008-09-25 01:25:00,0.70832,0.70839,0.70821,0.70828,53200000.0
2008-09-25 01:30:00,0.7086,0.70904,0.70852,0.70864,65600000.0
2008-09-25 01:35:00,0.70864,0.70865,0.70741,0.70831,66600000.0
2008-09-25 01:40:00,0.70831,0.70863,0.70823,0.70849,41600000.0
2008-09-25 01:45:00,0.70857,0.70969,0.70853,0.70865,64400000.0
2008-09-25 01:50:00,0.70858,0.70921,0.70826,0.7083,41600000.0
2008-09-25 01:55:00,0.7083,0.7089,0.70795,0.7089,54400000.0
2008-09-25 02:00:00,0.70888,0.70909,0.70846,0.70866,75200000.0
2008-09-25 02:05:00,0.70858,0.70871,0.70832,0.70869,68200000.0
2008-09-25 02:10:00,0.70873,0.70873,0.70838,0.7086,48000000.0
2008-09-25 02:15:00,0.70856,0.70869,0.70818,0.70831,45800000.0
2008-09-25 02:20:00,0.70814,0.70839,0.70783,0.70835,58600000.0
2008-09-25 02:25:00,0.70846,0.70852,0.70802,0.70829,58000000.0
2008-09-25 02:30:00,0.70819,0.7083,0.708,0.7083,52800000.0
2008-09-25 02:35:00,0.70833,0.70861,0.70789,0.70861,54800000.0
2008-09-25 02:40:00,0.70835,0.70857,0.70786,0.7083,62400000.0
2008-09-25 02:45:00,0.7084,0.70894,0.7076,0.70884,62400000.0
2008-09-25 02:50:00,0.70875,0.70881,0.70837,0.70841,61200000.0
2008-09-25 02:55:00,0.70832,0.70832,0.70794,0.70807,61800000.0
2008-09-25 03:00:00,0.70824,0.70889,0.70824,0.70847,59200000.0
2008-09-25 03:05:00,0.70854,0.70856,0.7083,0.70846,33600000.0
2008-09-25 03:10:00,0.70863,0.70865,0.70827,0.70841,72800000.0
2008-09-25 03:15:00,0.70836,0.70962,0.70836,0.70962,60800000.0
2008-09-25 03:20:00,0.70978,0.70988,0.70799,0.70984,73600000.0
2008-09-25 03:25:00,0.7099,0.7099,0.70872,0.70877,67200000.0
2008-09-25 03:30:00,0.70893,0.70937,0.70885,0.70927,51200000.0
2008-09-25 03:35:00,0.7092,0.70945,0.70865,0.7088,64400000.0
2008-09-25 03:40:00,0.70877,0.70979,0.70871,0.70959,54800000.0
2008-09-25 03:45:00,0.70957,0.70964,0.70899,0.70899,71800000.0
2008-09-25 03:50:00,0.70923,0.70999,0.70905,0.70987,66600000.0
2008-09-25 03:55:00,0.70999,0.71033,0.70962,0.70966,58600000.0
2008-09-25 04:00:00,0.70939,0.7094,0.70896,0.70935,56400000.0
2008-09-25 04:05:00,0.70951,0.70951,0.70878,0.70915,78400000.0
2008-09-25 04:10:00,0.70932,0.70945,0.70913,0.70936,53200000.0
2008-09-25 04:15:00,0.70931,0.70932,0.7087,0.70918,61200000.0
2008-09-25 04:20:00,0.70903,0.70931,0.70857,0.70913,48000000.0
2008-09-25 04:25:00,0.70914,0.70914,0.70867,0.70908,81000000.0
2008-09-25 04:30:00,0.70916,0.70951,0.70915,0.70945,59600000.0
2008-09-25 04:35:00,0.70966,0.71023,0.70966,0.71007,73600000.0
2008-09-25 04:40:00,0.71,0.71021,0.70967,0.70967,57000000.0
2008-09-25 04:45:00,0.70952,0.70995,0.70928,0.70977,74600000.0
2008-09-25 04:50:00,0.7098,0.71032,0.70975,0.71023,68800000.0
2008-09-25 04:55:00,0.71034,0.71082,0.71013,0.71064,67200000.0
2008-09-25 05:00:00,0.71058,0.71085,0.71002,0.71085,56000000.0
2008-09-25 05:05:00,0.71092,0.7115,0.71086,0.71104,62400000.0
2008-09-25 05:10:00,0.71092,0.71113,0.7108,0.71087,45200000.0
2008-09-25 05:15:00,0.71069,0.71086,0.71055,0.71069,65600000.0
2008-09-25 05:20:00,0.71073,0.71095,0.71062,0.71076,54400000.0
2008-09-25 05:25:00,0.71074,0.71106,0.70972,0.71104,57600000.0
2008-09-25 05:30:00,0.71092,0.71093,0.71051,0.71051,77200000.0
2008-09-25 05:35:00,0.71052,0.71086,0.71046,0.71077,57600000.0
2008-09-25 05:40:00,0.71071,0.71091,0.71035,0.71083,66400000.0
2008-09-25 05:45:00,0.71059,0.71075,0.70969,0.71068,70400000.0
2008-09-25 05:50:00,0.71073,0.71085,0.71063,0.71066,60800000.0
2008-09-25 05:55:00,0.71068,0.71068,0.70958,0.71037,77200000.0
2008-09-25 06:00:00,0.71039,0.71066,0.70946,0.71024,60800000.0
2008-09-25 06:05:00,0.71038,0.71045,0.70917,0.71027,64000000.0
2008-09-25 06:10:00,0.71007,0.71017,0.70987,0.70998,48400000.0
2008-09-25 06:15:00,0.71029,0.71055,0.71023,0.71037,68200000.0
2008-09-25 06:20:00,0.71028,0.71064,0.70998,0.7106,68800000.0
2008-09-25 06:25:00,0.71068,0.71079,0.70972,0.70998,54400000.0
2008-09-25 06:30:00,0.71002,0.71019,0.7093,0.70963,62400000.0
2008-09-25 06:35:00,0.70955,0.70973,0.70867,0.70967,62400000.0
2008-09-25 06:40:00,0.70997,0.711,0.70977,0.70977,57600000.0
2008-09-25 06:45:00,0.7097,0.71001,0.70949,0.71001,75200000.0
2008-09-25 06:50:00,0.71004,0.71012,0.70949,0.70974,65600000.0
2008-09-25 06:55:00,0.70972,0.7098,0.70933,0.7096,70400000.0
2008-09-25 07:00:00,0.7095,0.71003,0.70948,0.70997,74400000.0
2008-09-25 07:05:00,0.71016,0.71037,0.71,0.71014,58000000.0
2008-09-25 07:10:00,0.71015,0.7104,0.70997,0.70997,62400000.0
2008-09-25 07:15:00,0.70996,0.71033,0.70995,0.7103,46400000.0
2008-09-25 07:20:00,0.71036,0.71066,0.71005,0.71005,57600000.0
2008-09-25 07:25:00,0.70982,0.70993,0.70943,0.70986,59200000.0
2008-09-25 07:30:00,0.70995,0.70999,0.70942,0.70969,72000000.0
2008-09-25 07:35:00,0.70961,0.71012,0.70904,0.71007,70400000.0
2008-09-25 07:40:00,0.70977,0.70996,0.70955,0.70968,65000000.0
2008-09-25 07:45:00,0.70979,0.71004,0.70967,0.71004,62400000.0
2008-09-25 07:50:00,0.71011,0.7102,0.70978,0.70978,57600000.0
2008-09-25 07:55:00,0.71,0.71,0.70953,0.70953,57600000.0
2008-09-25 08:00:00,0.7095,0.70982,0.70945,0.70982,62400000.0
2008-09-25 08:05:00,0.70982,0.71042,0.7097,0.71025,69200000.0
2008-09-25 08:10:00,0.71025,0.71056,0.70959,0.71056,72400000.0
2008-09-25 08:15:00,0.71064,0.7107,0.70903,0.70903,59200000.0
2008-09-25 08:20:00,0.71023,0.71028,0.70981,0.70981,40000000.0
2008-09-25 08:25:00,0.70997,0.71008,0.70947,0.70982,60800000.0
2008-09-25 08:30:00,0.70971,0.71046,0.70971,0.71046,72000000.0
2008-09-25 08:35:00,0.71079,0.71116,0.71035,0.71038,102800000.0
2008-09-25 08:40:00,0.71037,0.71167,0.71031,0.71117,70400000.0
2008-09-25 08:45:00,0.71111,0.71114,0.7108,0.7109,99400000.0
2008-09-25 08:50:00,0.71121,0.71121,0.71083,0.71089,169000000.0
2008-09-25 08:55:00,0.71094,0.71186,0.71094,0.71186,84200000.0
2008-09-25 09:00:00,0.71212,0.71217,0.7116,0.71172,126400000.0
2008-09-25 09:05:00,0.7118,0.71192,0.71166,0.71192,114600000.0
2008-09-25 09:10:00,0.71177,0.71177,0.71092,0.71127,120400000.0
2008-09-25 09:15:00,0.7114,0.7116,0.71107,0.71127,135400000.0
2008-09-25 09:20:00,0.71121,0.71129,0.71076,0.71104,94400000.0
2008-09-25 09:25:00,0.71101,0.71179,0.71092,0.71179,133000000.0
2008-09-25 09:30:00,0.7119,0.71217,0.7117,0.712,128400000.0
2008-09-25 09:35:00,0.712,0.71228,0.71184,0.71219,282000000.0
2008-09-25 09:40:00,0.71212,0.71248,0.71212,0.71233,298000000.0
2008-09-25 09:45:00,0.71232,0.71232,0.71177,0.7122,103200000.0
2008-09-25 09:50:00,0.71208,0.71222,0.71182,0.71182,328000000.0
2008-09-25 09:55:00,0.7118,0.71259,0.7118,0.71259,252600000.0
2008-09-25 10:00:00,0.71299,0.71299,0.71224,0.71279,286600000.0
2008-09-25 10:05:00,0.71283,0.71357,0.71272,0.71277,201600000.0
2008-09-25 10:10:00,0.7126,0.7126,0.71206,0.71206,265400000.0
2008-09-25 10:15:00,0.71216,0.71244,0.71216,0.71241,174800000.0
2008-09-25 10:20:00,0.71239,0.7125,0.71214,0.71239,272000000.0
2008-09-25 10:25:00,0.71243,0.71247,0.71224,0.71233,275000000.0
2008-09-25 10:30:00,0.71231,0.71235,0.71193,0.71195,169000000.0
2008-09-25 10:35:00,0.712,0.71241,0.71194,0.71241,94800000.0
2008-09-25 10:40:00,0.71228,0.71291,0.71228,0.71288,169400000.0
2008-09-25 10:45:00,0.71302,0.71314,0.71266,0.71314,179600000.0
2008-09-25 10:50:00,0.71334,0.71337,0.71296,0.71316,218000000.0
2008-09-25 10:55:00,0.71314,0.71314,0.7125,0.71269,303800000.0
2008-09-25 11:00:00,0.71298,0.71371,0.71282,0.7136,248800000.0
2008-09-25 11:05:00,0.71391,0.71404,0.71337,0.71372,197800000.0
2008-09-25 11:10:00,0.71373,0.71373,0.71337,0.7136,305000000.0
2008-09-25 11:15:00,0.71357,0.71383,0.71323,0.71323,228600000.0
2008-09-25 11:20:00,0.7132,0.71321,0.71265,0.71272,304200000.0
2008-09-25 11:25:00,0.71259,0.71287,0.71244,0.71265,249200000.0
2008-09-25 11:30:00,0.71256,0.71256,0.71183,0.71198,129000000.0
2008-09-25 11:35:00,0.71201,0.71201,0.71113,0.71117,193600000.0
2008-09-25 11:40:00,0.71118,0.71122,0.71011,0.71026,168600000.0
2008-09-25 11:45:00,0.71047,0.71067,0.70968,0.70968,141800000.0
2008-09-25 11:50:00,0.70995,0.71096,0.70995,0.7103,188800000.0
2008-09-25 11:55:00,0.71057,0.71109,0.71057,0.71061,213600000.0
2008-09-25 12:00:00,0.71084,0.71108,0.71078,0.71105,134400000.0
2008-09-25 12:05:00,0.7108,0.71108,0.71054,0.71075,129800000.0
2008-09-25 12:10:00,0.71101,0.71112,0.71077,0.71082,138400000.0
2008-09-25 12:15:00,0.71084,0.71111,0.71083,0.71098,183400000.0
2008-09-25 12:20:00,0.71107,0.71111,0.71085,0.71099,199800000.0
2008-09-25 12:25:00,0.71089,0.71089,0.7093,0.7093,252600000.0
2008-09-25 12:30:00,0.71002,0.71014,0.70892,0.70934,177000000.0
2008-09-25 12:35:00,0.7092,0.70945,0.70891,0.70936,150200000.0
2008-09-25 12:40:00,0.70946,0.70947,0.70838,0.70862,88000000.0
2008-09-25 12:45:00,0.70861,0.70922,0.70861,0.70879,198600000.0
2008-09-25 12:50:00,0.70891,0.70916,0.70861,0.70908,143200000.0
2008-09-25 12:55:00,0.70912,0.7092,0.70778,0.70835,108800000.0
2008-09-25 13:00:00,0.70819,0.70845,0.70786,0.70819,88400000.0
2008-09-25 13:05:00,0.70812,0.70836,0.70769,0.70832,124600000.0
2008-09-25 13:10:00,0.7083,0.70851,0.70785,0.70785,105800000.0
2008-09-25 13:15:00,0.70771,0.70856,0.70771,0.70835,180600000.0
2008-09-25 13:20:00,0.70834,0.70875,0.70827,0.70839,144000000.0
2008-09-25 13:25:00,0.70829,0.70855,0.7082,0.70853,113400000.0
2008-09-25 13:30:00,0.70841,0.70923,0.70841,0.70913,205800000.0
2008-09-25 13:35:00,0.70906,0.70934,0.70872,0.70872,126800000.0
2008-09-25 13:40:00,0.7086,0.70915,0.7086,0.70911,83200000.0
2008-09-25 13:45:00,0.70919,0.70998,0.70919,0.70973,102800000.0
2008-09-25 13:50:00,0.70943,0.71002,0.7094,0.71002,96400000.0
2008-09-25 13:55:00,0.70992,0.7103,0.70958,0.71004,139200000.0
2008-09-25 14:00:00,0.70994,0.71045,0.70994,0.71045,70800000.0
2008-09-25 14:05:00,0.71052,0.71095,0.71013,0.71018,113000000.0
2008-09-25 14:10:00,0.71017,0.71129,0.70984,0.71116,138000000.0
2008-09-25 14:15:00,0.71126,0.71166,0.71103,0.71156,79400000.0
2008-09-25 14:20:00,0.7116,0.7116,0.70972,0.70988,71200000.0
2008-09-25 14:25:00,0.70987,0.70992,0.70914,0.70916,72000000.0
2008-09-25 14:30:00,0.70897,0.70998,0.70897,0.70944,64400000.0
2008-09-25 14:35:00,0.70962,0.70962,0.70893,0.7092,62400000.0
2008-09-25 14:40:00,0.70927,0.70992,0.70903,0.70988,78800000.0
2008-09-25 14:45:00,0.70999,0.71,0.70919,0.70934,58600000.0
2008-09-25 14:50:00,0.70922,0.70973,0.70886,0.70969,72400000.0
2008-09-25 14:55:00,0.70976,0.71011,0.70933,0.7097,60800000.0
2008-09-25 15:00:00,0.70952,0.70991,0.70925,0.7096,70400000.0
2008-09-25 15:05:00,0.70953,0.71004,0.7093,0.70949,70800000.0
2008-09-25 15:10:00,0.70946,0.70947,0.70766,0.70794,67200000.0
2008-09-25 15:15:00,0.70815,0.70874,0.70815,0.70859,72000000.0
2008-09-25 15:20:00,0.70865,0.70946,0.70865,0.70939,68800000.0
2008-09-25 15:25:00,0.70931,0.70931,0.70867,0.70885,61800000.0
2008-09-25 15:30:00,0.70868,0.70948,0.70835,0.70925,62400000.0
2008-09-25 15:35:00,0.70927,0.70974,0.70853,0.70956,71400000.0
2008-09-25 15:40:00,0.70975,0.70999,0.70937,0.70986,81600000.0
2008-09-25 15:45:00,0.70984,0.70991,0.70924,0.70943,76800000.0
2008-09-25 15:50:00,0.70934,0.70955,0.70844,0.7085,65600000.0
2008-09-25 15:55:00,0.70862,0.70918,0.70722,0.70835,66600000.0
2008-09-25 16:00:00,0.70856,0.70895,0.70827,0.70842,59200000.0
2008-09-25 16:05:00,0.70861,0.70935,0.7083,0.70873,69800000.0
2008-09-25 16:10:00,0.70871,0.70944,0.70871,0.70934,67200000.0
2008-09-25 16:15:00,0.70928,0.70936,0.70844,0.70847,71400000.0
2008-09-25 16:20:00,0.70852,0.70864,0.70783,0.70783,66600000.0
2008-09-25 16:25:00,0.70756,0.70758,0.70701,0.70731,70400000.0
2008-09-25 16:30:00,0.70749,0.70886,0.70749,0.70854,60800000.0
2008-09-25 16:35:00,0.70839,0.70839,0.70755,0.70808,64000000.0
2008-09-25 16:40:00,0.70804,0.7086,0.70763,0.70792,66000000.0
2008-09-25 16:45:00,0.70782,0.70831,0.70753,0.70831,72000000.0
2008-09-25 16:50:00,0.70858,0.70873,0.70828,0.70835,64000000.0
2008-09-25 16:55:00,0.70809,0.70809,0.70658,0.70658,67200000.0
2008-09-25 17:00:00,0.70636,0.70791,0.70623,0.70769,70400000.0
2008-09-25 17:05:00,0.70783,0.70822,0.7076,0.70809,74600000.0
2008-09-25 17:10:00,0.7081,0.7081,0.70758,0.70785,69200000.0
2008-09-25 17:15:00,0.70789,0.70865,0.70789,0.70801,73000000.0
2008-09-25 17:20:00,0.70818,0.7082,0.70769,0.70798,62400000.0
2008-09-25 17:25:00,0.70797,0.70832,0.70677,0.70678,57600000.0
2008-09-25 17:30:00,0.70646,0.70721,0.70632,0.70719,65600000.0
2008-09-25 17:35:00,0.70724,0.70756,0.70689,0.70689,67600000.0
2008-09-25 17:40:00,0.70691,0.7071,0.70641,0.70706,68800000.0
2008-09-25 17:45:00,0.70723,0.70744,0.70669,0.70694,68800000.0
2008-09-25 17:50:00,0.70655,0.70655,0.70591,0.70613,75600000.0
2008-09-25 17:55:00,0.70594,0.70648,0.70594,0.70611,72000000.0
2008-09-25 18:00:00,0.70607,0.70764,0.70595,0.70718,67200000.0
2008-09-25 18:05:00,0.70721,0.70721,0.70588,0.70603,59600000.0
2008-09-25 18:10:00,0.70613,0.70629,0.70558,0.70591,67200000.0
2008-09-25 18:15:00,0.70603,0.70689,0.70603,0.70676,75200000.0
2008-09-25 18:20:00,0.70676,0.70775,0.70668,0.70735,62400000.0
2008-09-25 18:25:00,0.70733,0.7077,0.70695,0.70747,66000000.0
2008-09-25 18:30:00,0.70717,0.70729,0.70702,0.70708,65000000.0
2008-09-25 18:35:00,0.70715,0.70761,0.7071,0.70728,61200000.0
2008-09-25 18:40:00,0.70722,0.70723,0.70632,0.70658,69200000.0
2008-09-25 18:45:00,0.70659,0.70659,0.7061,0.70614,58600000.0
2008-09-25 18:50:00,0.70605,0.70642,0.70575,0.70636,73000000.0
2008-09-25 18:55:00,0.70641,0.70653,0.70538,0.70554,63200000.0
2008-09-25 19:00:00,0.70567,0.70622,0.70504,0.70559,70400000.0
2008-09-25 19:05:00,0.70583,0.7061,0.70533,0.70594,59200000.0
2008-09-25 19:10:00,0.70585,0.70585,0.70464,0.70504,70400000.0
2008-09-25 19:15:00,0.70517,0.70609,0.70517,0.7058,68200000.0
2008-09-25 19:20:00,0.70584,0.70751,0.70582,0.70709,70400000.0
2008-09-25 19:25:00,0.70686,0.70705,0.70678,0.70695,55400000.0
2008-09-25 19:30:00,0.70701,0.70702,0.70582,0.70582,60800000.0
2008-09-25 19:35:00,0.70581,0.70583,0.70439,0.70469,76800000.0
2008-09-25 19:40:00,0.70468,0.7059,0.70468,0.7059,78800000.0
2008-09-25 19:45:00,0.70576,0.70576,0.70513,0.70536,65600000.0
2008-09-25 19:50:00,0.70521,0.70574,0.70499,0.70569,67200000.0
2008-09-25 19:55:00,0.70549,0.70549,0.70521,0.70521,70400000.0
2008-09-25 20:00:00,0.70529,0.70555,0.70524,0.70553,66600000.0
2008-09-25 20:05:00,0.70539,0.70559,0.70478,0.70552,62800000.0
2008-09-25 20:10:00,0.70541,0.70541,0.70478,0.70492,60800000.0
2008-09-25 20:15:00,0.70495,0.7052,0.70457,0.70468,67200000.0
2008-09-25 20:20:00,0.70484,0.70488,0.70425,0.70456,58600000.0
2008-09-25 20:25:00,0.70479,0.70522,0.70472,0.70513,68800000.0
2008-09-25 20:30:00,0.70502,0.70505,0.70444,0.7047,62400000.0
2008-09-25 20:35:00,0.70498,0.70498,0.70379,0.70424,61800000.0
2008-09-25 20:40:00,0.70431,0.70452,0.70416,0.70416,70400000.0
2008-09-25 20:45:00,0.70412,0.70412,0.70264,0.70368,59200000.0
2008-09-25 20:50:00,0.70369,0.70514,0.70369,0.70514,65000000.0
2008-09-25 20:55:00,0.70524,0.70596,0.70512,0.70581,62400000.0
2008-09-25 21:00:00,0.70587,0.70611,0.70579,0.70586,67200000.0
2008-09-25 21:05:00,0.70578,0.70584,0.70547,0.70568,67200000.0
2008-09-25 21:10:00,0.70573,0.70607,0.70569,0.70607,59200000.0
2008-09-25 21:15:00,0.70608,0.70608,0.7053,0.70535,62400000.0
2008-09-25 21:20:00,0.70538,0.70573,0.7053,0.70557,65600000.0
2008-09-25 21:25:00,0.70555,0.70558,0.70447,0.7051,61200000.0
2008-09-25 21:30:00,0.70498,0.70578,0.70446,0.70556,54400000.0
2008-09-25 21:35:00,0.70555,0.70607,0.70526,0.70543,68800000.0
2008-09-25 21:40:00,0.70549,0.70549,0.70444,0.70544,60800000.0
2008-09-25 21:45:00,0.70524,0.70525,0.70464,0.70504,53800000.0
2008-09-25 21:50:00,0.70492,0.70508,0.70452,0.70506,60800000.0
2008-09-25 21:55:00,0.70512,0.70572,0.70508,0.70564,59200000.0
2008-09-25 22:00:00,0.70554,0.70554,0.70492,0.70492,56400000.0
2008-09-25 22:05:00,0.70463,0.70503,0.70439,0.70503,52800000.0
2008-09-25 22:10:00,0.70498,0.7052,0.7046,0.7052,54400000.0
2008-09-25 22:15:00,0.70519,0.70524,0.70501,0.70501,58000000.0
2008-09-25 22:20:00,0.70502,0.70537,0.70496,0.70533,64000000.0
2008-09-25 22:25:00,0.70527,0.70542,0.70504,0.70511,64400000.0
2008-09-25 22:30:00,0.70509,0.70525,0.70483,0.70491,73600000.0
2008-09-25 22:35:00,0.70504,0.7051,0.70469,0.70508,62400000.0
2008-09-25 22:40:00,0.70507,0.70513,0.70486,0.70491,59200000.0
2008-09-25 22:45:00,0.70495,0.70501,0.70439,0.70476,68200000.0
2008-09-25 22:50:00,0.70477,0.70524,0.70449,0.70511,56400000.0
2008-09-25 22:55:00,0.70504,0.70526,0.70477,0.70512,69200000.0
2008-09-25 23:00:00,0.70513,0.70525,0.70506,0.7052,49000000.0
2008-09-25 23:05:00,0.70507,0.70546,0.70481,0.70495,64000000.0
2008-09-25 23:10:00,0.70525,0.70528,0.70495,0.70513,59200000.0
2008-09-25 23:15:00,0.70515,0.70516,0.70485,0.70505,51200000.0
2008-09-25 23:20:00,0.70502,0.70511,0.70359,0.70444,65600000.0
2008-09-25 23:25:00,0.7044,0.7044,0.70361,0.70369,68800000.0
2008-09-25 23:30:00,0.7038,0.70424,0.70364,0.70421,49600000.0
2008-09-25 23:35:00,0.70386,0.7044,0.70371,0.70385,59200000.0
2008-09-25 23:40:00,0.70367,0.70413,0.70256,0.70297,70400000.0
2008-09-25 23:45:00,0.7028,0.70288,0.70255,0.70277,51600000.0
2008-09-25 23:50:00,0.70267,0.70271,0.70215,0.70247,44800000.0
2008-09-25 23:55:00,0.70252,0.70277,0.70234,0.70277,62400000.0
2008-09-26 00:00:00,0.70224,0.70283,0.70217,0.70235,65600000.0
2008-09-26 00:05:00,0.7024,0.70246,0.70199,0.70205,60800000.0
2008-09-26 00:10:00,0.7021,0.70228,0.70118,0.70222,58600000.0
2008-09-26 00:15:00,0.70226,0.70234,0.70155,0.70164,46400000.0
2008-09-26 00:20:00,0.70164,0.70245,0.70163,0.70244,57600000.0
2008-09-26 00:25:00,0.7025,0.70299,0.70247,0.70287,57600000.0
2008-09-26 00:30:00,0.70281,0.70315,0.70277,0.70302,65600000.0
2008-09-26 00:35:00,0.70313,0.70356,0.70311,0.70347,68800000.0
2008-09-26 00:40:00,0.70342,0.70344,0.70314,0.70314,65000000.0
2008-09-26 00:45:00,0.70333,0.70645,0.70333,0.70641,67200000.0
2008-09-26 00:50:00,0.70621,0.70718,0.70621,0.70718,70400000.0
2008-09-26 00:55:00,0.70734,0.70848,0.70732,0.70848,59200000.0
2008-09-26 01:00:00,0.70845,0.70908,0.70845,0.70885,64000000.0
2008-09-26 01:05:00,0.7087,0.7087,0.7069,0.7069,62400000.0
2008-09-26 01:10:00,0.70676,0.70716,0.70626,0.70689,54400000.0
2008-09-26 01:15:00,0.70707,0.70813,0.70707,0.70808,51200000.0
2008-09-26 01:20:00,0.70807,0.70807,0.7068,0.70682,52200000.0
2008-09-26 01:25:00,0.70694,0.70749,0.70687,0.70749,52800000.0
2008-09-26 01:30:00,0.70754,0.70783,0.70752,0.70783,65000000.0
2008-09-26 01:35:00,0.70784,0.70792,0.70673,0.70775,62400000.0
2008-09-26 01:40:00,0.70776,0.70801,0.70767,0.70774,43200000.0
2008-09-26 01:45:00,0.70784,0.70794,0.70733,0.7077,59600000.0
2008-09-26 01:50:00,0.70782,0.70825,0.70782,0.70806,48400000.0
2008-09-26 01:55:00,0.70809,0.70881,0.70742,0.70881,68800000.0
2008-09-26 02:00:00,0.7088,0.7088,0.70806,0.70806,75600000.0
2008-09-26 02:05:00,0.70742,0.70852,0.70733,0.7078,61800000.0
2008-09-26 02:10:00,0.70781,0.70819,0.70753,0.70819,64000000.0
2008-09-26 02:15:00,0.70804,0.70873,0.70804,0.70849,46400000.0
2008-09-26 02:20:00,0.70802,0.70848,0.70786,0.70844,59200000.0
2008-09-26 02:25:00,0.70845,0.70876,0.70844,0.7087,56000000.0
2008-09-26 02:30:00,0.70878,0.70992,0.70873,0.70922,57600000.0
2008-09-26 02:35:00,0.70886,0.70955,0.70886,0.70897,65000000.0
2008-09-26 02:40:00,0.70967,0.71007,0.70961,0.70993,70400000.0
2008-09-26 02:45:00,0.70984,0.71003,0.70843,0.71003,61800000.0
2008-09-26 02:50:00,0.70988,0.70995,0.70944,0.70968,60800000.0
2008-09-26 02:55:00,0.70998,0.71054,0.7097,0.71041,61600000.0
2008-09-26 03:00:00,0.71026,0.71033,0.70996,0.70998,59200000.0
2008-09-26 03:05:00,0.70977,0.71013,0.70938,0.7099,58000000.0
2008-09-26 03:10:00,0.70988,0.70988,0.70912,0.70938,72400000.0
2008-09-26 03:15:00,0.70934,0.70934,0.70866,0.70866,60800000.0
2008-09-26 03:20:00,0.70854,0.70939,0.70784,0.70939,74000000.0
2008-09-26 03:25:00,0.70939,0.70951,0.70913,0.70913,67200000.0
2008-09-26 03:30:00,0.70929,0.70935,0.70912,0.70912,48000000.0
2008-09-26 03:35:00,0.70899,0.70942,0.70885,0.70885,62800000.0
2008-09-26 03:40:00,0.70932,0.70947,0.70923,0.70937,59200000.0
2008-09-26 03:45:00,0.70935,0.70937,0.70869,0.70869,71400000.0
2008-09-26 03:50:00,0.70861,0.70907,0.70824,0.70905,67600000.0
2008-09-26 03:55:00,0.70921,0.70942,0.70883,0.7094,56000000.0
2008-09-26 04:00:00,0.70944,0.70994,0.70878,0.70935,60800000.0
2008-09-26 04:05:00,0.70944,0.70958,0.70915,0.70944,68800000.0
2008-09-26 04:10:00,0.70947,0.70964,0.7092,0.70952,52800000.0
2008-09-26 04:15:00,0.70957,0.70959,0.70923,0.70937,66600000.0
2008-09-26 04:20:00,0.70931,0.70943,0.70905,0.70907,60800000.0
2008-09-26 04:25:00,0.70904,0.70904,0.70875,0.70896,75600000.0
2008-09-26 04:30:00,0.70901,0.70925,0.7089,0.70906,53800000.0
2008-09-26 04:35:00,0.70918,0.70967,0.70913,0.70945,74000000.0
2008-09-26 04:40:00,0.70944,0.70981,0.7093,0.70981,57600000.0
2008-09-26 04:45:00,0.70986,0.71009,0.70972,0.70972,75600000.0
2008-09-26 04:50:00,0.70982,0.71066,0.70952,0.70979,73600000.0
2008-09-26 04:55:00,0.70976,0.70988,0.70943,0.70965,66600000.0
2008-09-26 05:00:00,0.7094,0.70978,0.70933,0.70963,43200000.0
2008-09-26 05:05:00,0.70962,0.70969,0.70934,0.70955,49600000.0
2008-09-26 05:10:00,0.70958,0.70958,0.70916,0.7093,38400000.0
2008-09-26 05:15:00,0.70957,0.70976,0.70955,0.70976,57600000.0
2008-09-26 05:20:00,0.70973,0.70973,0.70907,0.70941,54400000.0
2008-09-26 05:25:00,0.70937,0.70978,0.70848,0.70962,67200000.0
2008-09-26 05:30:00,0.70921,0.70984,0.70921,0.70966,77600000.0
2008-09-26 05:35:00,0.70962,0.70991,0.70955,0.70968,57000000.0
2008-09-26 05:40:00,0.70959,0.70997,0.7095,0.70991,65000000.0
2008-09-26 05:45:00,0.70989,0.70994,0.70867,0.70963,69800000.0
2008-09-26 05:50:00,0.70958,0.70965,0.70915,0.7092,60800000.0
2008-09-26 05:55:00,0.70932,0.71017,0.7082,0.70937,68800000.0
2008-09-26 06:00:00,0.70933,0.70952,0.70833,0.70938,64000000.0
2008-09-26 06:05:00,0.70943,0.70968,0.70831,0.70948,64000000.0
2008-09-26 06:10:00,0.70944,0.70944,0.70857,0.70918,58600000.0
2008-09-26 06:15:00,0.70933,0.70949,0.70879,0.70881,68800000.0
2008-09-26 06:20:00,0.7088,0.70938,0.7088,0.7092,68800000.0
2008-09-26 06:25:00,0.70921,0.70929,0.70867,0.70868,54400000.0
2008-09-26 06:30:00,0.70861,0.70896,0.70783,0.70886,62400000.0
2008-09-26 06:35:00,0.70912,0.70957,0.70834,0.70946,62400000.0
2008-09-26 06:40:00,0.70965,0.70979,0.70914,0.70944,62400000.0
2008-09-26 06:45:00,0.70924,0.70952,0.70882,0.70915,75000000.0
2008-09-26 06:50:00,0.70918,0.70983,0.70918,0.70983,65000000.0
2008-09-26 06:55:00,0.70981,0.71065,0.70961,0.71059,70400000.0
2008-09-26 07:00:00,0.71055,0.71083,0.71027,0.71072,74000000.0
2008-09-26 07:05:00,0.71074,0.71074,0.70923,0.70931,58000000.0
2008-09-26 07:10:00,0.70965,0.70974,0.70908,0.70965,62400000.0
2008-09-26 07:15:00,0.70977,0.70977,0.70928,0.70928,45800000.0
2008-09-26 07:20:00,0.70919,0.70919,0.70844,0.70864,57600000.0
2008-09-26 07:25:00,0.70873,0.70893,0.70848,0.70869,59200000.0
2008-09-26 07:30:00,0.70873,0.70886,0.70852,0.70854,72000000.0
2008-09-26 07:35:00,0.70822,0.70867,0.70758,0.70862,70400000.0
2008-09-26 07:40:00,0.70863,0.70869,0.7077,0.70775,59200000.0
2008-09-26 07:45:00,0.70776,0.70861,0.70755,0.7085,62400000.0
2008-09-26 07:50:00,0.70844,0.70857,0.70823,0.70823,58000000.0
2008-09-26 07:55:00,0.70812,0.70853,0.70798,0.70848,61800000.0
2008-09-26 08:00:00,0.7084,0.70847,0.70737,0.70787,62400000.0
2008-09-26 08:05:00,0.70829,0.70968,0.70829,0.70929,69200000.0
2008-09-26 08:10:00,0.70928,0.70985,0.70927,0.70927,72000000.0
2008-09-26 08:15:00,0.70923,0.71004,0.70856,0.70856,59600000.0
2008-09-26 08:20:00,0.70935,0.70951,0.7093,0.70942,65600000.0
2008-09-26 08:25:00,0.70938,0.71023,0.70932,0.71023,60200000.0
2008-09-26 08:30:00,0.71018,0.71023,0.70899,0.70941,72400000.0
2008-09-26 08:35:00,0.70949,0.71007,0.7089,0.70895,100800000.0
2008-09-26 08:40:00,0.70887,0.70931,0.70887,0.709,76800000.0
2008-09-26 08:45:00,0.70926,0.70943,0.7092,0.70939,100800000.0
2008-09-26 08:50:00,0.70939,0.70939,0.70901,0.70924,169000000.0
2008-09-26 08:55:00,0.70927,0.70947,0.70905,0.70947,84800000.0
2008-09-26 09:00:00,0.70946,0.71017,0.70946,0.70983,125800000.0
2008-09-26 09:05:00,0.71019,0.71019,0.70847,0.7085,115400000.0
2008-09-26 09:10:00,0.70862,0.70935,0.70852,0.70923,120000000.0
2008-09-26 09:15:00,0.70894,0.71043,0.70894,0.71035,136400000.0
2008-09-26 09:20:00,0.71021,0.71033,0.7088,0.70884,94200000.0
2008-09-26 09:25:00,0.70883,0.70942,0.70838,0.70851,132800000.0
2008-09-26 09:30:00,0.70844,0.70857,0.70719,0.70748,128400000.0
2008-09-26 09:35:00,0.70744,0.7089,0.70664,0.70858,283200000.0
2008-09-26 09:40:00,0.70832,0.70893,0.70791,0.70818,297600000.0
2008-09-26 09:45:00,0.7081,0.7081,0.70726,0.70734,102400000.0
2008-09-26 09:50:00,0.7075,0.70774,0.70722,0.70727,327800000.0
2008-09-26 09:55:00,0.70718,0.70751,0.70662,0.7075,251000000.0
2008-09-26 10:00:00,0.70773,0.70885,0.70773,0.70885,286600000.0
2008-09-26 10:05:00,0.70898,0.70898,0.70738,0.70738,201600000.0
2008-09-26 10:10:00,0.70738,0.70807,0.7073,0.70786,266000000.0
2008-09-26 10:15:00,0.70801,0.70861,0.70794,0.70836,175200000.0
2008-09-26 10:20:00,0.70832,0.70921,0.7083,0.70905,271600000.0
2008-09-26 10:25:00,0.70902,0.70925,0.70889,0.70925,276800000.0
2008-09-26 10:30:00,0.70946,0.71018,0.70946,0.71004,169200000.0
2008-09-26 10:35:00,0.71002,0.71015,0.70983,0.70983,94800000.0
2008-09-26 10:40:00,0.70983,0.71004,0.70929,0.70991,169600000.0
2008-09-26 10:45:00,0.70986,0.70986,0.70918,0.70926,179600000.0
2008-09-26 10:50:00,0.70946,0.70946,0.70905,0.70911,220000000.0
2008-09-26 10:55:00,0.70911,0.70923,0.70858,0.70858,303800000.0
2008-09-26 11:00:00,0.70848,0.70848,0.70796,0.70798,251200000.0
2008-09-26 11:05:00,0.70776,0.70819,0.70755,0.70819,198600000.0
2008-09-26 11:10:00,0.70807,0.70821,0.70726,0.70763,305400000.0
2008-09-26 11:15:00,0.70755,0.70834,0.70695,0.70834,229200000.0
2008-09-26 11:20:00,0.70827,0.70862,0.70813,0.70854,303400000.0
2008-09-26 11:25:00,0.70849,0.7086,0.70823,0.70824,248000000.0
2008-09-26 11:30:00,0.70789,0.70846,0.70777,0.70805,129600000.0
2008-09-26 11:35:00,0.70801,0.70801,0.70714,0.70793,193600000.0
2008-09-26 11:40:00,0.70798,0.70866,0.70792,0.70866,167400000.0
2008-09-26 11:45:00,0.70871,0.70901,0.70796,0.70796,141800000.0
2008-09-26 11:50:00,0.70786,0.70858,0.70782,0.70853,189200000.0
2008-09-26 11:55:00,0.70848,0.70849,0.70792,0.70808,214200000.0
2008-09-26 12:00:00,0.70815,0.70833,0.70771,0.70786,134400000.0
2008-09-26 12:05:00,0.70789,0.70836,0.70789,0.70833,129400000.0
2008-09-26 12:10:00,0.70832,0.70832,0.70794,0.7081,121400000.0
2008-09-26 12:15:00,0.70782,0.70807,0.70745,0.70807,184000000.0
2008-09-26 12:20:00,0.70802,0.70812,0.70777,0.70793,200000000.0
2008-09-26 12:25:00,0.70788,0.7085,0.70713,0.70731,253600000.0
2008-09-26 12:30:00,0.70831,0.70831,0.7072,0.70772,176400000.0
2008-09-26 12:35:00,0.70777,0.70795,0.70776,0.70781,152000000.0
2008-09-26 12:40:00,0.70781,0.70822,0.70781,0.70816,87400000.0
2008-09-26 12:45:00,0.70816,0.70833,0.70727,0.7073,197600000.0
2008-09-26 12:50:00,0.70737,0.70835,0.70731,0.7083,142600000.0
2008-09-26 12:55:00,0.70825,0.70847,0.70788,0.7081,108200000.0
2008-09-26 13:00:00,0.70786,0.70802,0.70758,0.70794,87400000.0
2008-09-26 13:05:00,0.70789,0.70795,0.7077,0.70793,125600000.0
2008-09-26 13:10:00,0.70814,0.70851,0.708,0.70815,105600000.0
2008-09-26 13:15:00,0.70811,0.70811,0.70704,0.70801,181000000.0
2008-09-26 13:20:00,0.70805,0.70808,0.70736,0.70742,144400000.0
2008-09-26 13:25:00,0.70736,0.70795,0.70716,0.70795,144000000.0
2008-09-26 13:30:00,0.70797,0.70819,0.70704,0.70726,205600000.0
2008-09-26 13:35:00,0.70729,0.70747,0.70713,0.70737,126400000.0
2008-09-26 13:40:00,0.70747,0.70772,0.70736,0.70772,83200000.0
2008-09-26 13:45:00,0.70797,0.70837,0.70797,0.70815,102600000.0
2008-09-26 13:50:00,0.70816,0.70846,0.70806,0.70842,97000000.0
2008-09-26 13:55:00,0.70854,0.70862,0.70835,0.70837,139600000.0
2008-09-26 14:00:00,0.70848,0.70929,0.70833,0.70929,70400000.0
2008-09-26 14:05:00,0.70926,0.70961,0.70873,0.70946,112400000.0
2008-09-26 14:10:00,0.70945,0.70962,0.70885,0.70898,137600000.0
2008-09-26 14:15:00,0.70825,0.70887,0.7076,0.70887,80000000.0
2008-09-26 14:20:00,0.70894,0.70948,0.70885,0.7094,70800000.0
2008-09-26 14:25:00,0.70932,0.70932,0.70881,0.70914,72400000.0
2008-09-26 14:30:00,0.70906,0.70943,0.70855,0.7093,64000000.0
2008-09-26 14:35:00,0.70935,0.70971,0.70922,0.70953,62400000.0
2008-09-26 14:40:00,0.70968,0.70983,0.70951,0.7097,78400000.0
2008-09-26 14:45:00,0.70971,0.70978,0.70923,0.7093,59600000.0
2008-09-26 14:50:00,0.70923,0.70939,0.70892,0.70894,72000000.0
2008-09-26 14:55:00,0.7091,0.70955,0.70889,0.70919,60800000.0
2008-09-26 15:00:00,0.70924,0.70946,0.70891,0.70923,70400000.0
2008-09-26 15:05:00,0.70921,0.70959,0.70886,0.70927,70800000.0
2008-09-26 15:10:00,0.70911,0.70967,0.70906,0.70958,66600000.0
2008-09-26 15:15:00,0.70964,0.70964,0.70888,0.7091,72800000.0
2008-09-26 15:20:00,0.70944,0.70966,0.70893,0.70961,68800000.0
2008-09-26 15:25:00,0.70958,0.70999,0.70939,0.70999,62800000.0
2008-09-26 15:30:00,0.71004,0.71034,0.7092,0.71012,62400000.0
2008-09-26 15:35:00,0.71012,0.71043,0.70933,0.71012,72000000.0
2008-09-26 15:40:00,0.70987,0.71026,0.70985,0.71012,82000000.0
2008-09-26 15:45:00,0.71011,0.71123,0.71011,0.71115,76800000.0
2008-09-26 15:50:00,0.71107,0.71209,0.71107,0.71154,65000000.0
2008-09-26 15:55:00,0.71175,0.71218,0.71061,0.71151,77200000.0
2008-09-26 16:00:00,0.71159,0.71219,0.71132,0.71142,59600000.0
2008-09-26 16:05:00,0.71124,0.71158,0.71033,0.71052,70400000.0
2008-09-26 16:10:00,0.71062,0.71062,0.70917,0.70943,67200000.0
2008-09-26 16:15:00,0.70942,0.71002,0.70906,0.70989,72000000.0
2008-09-26 16:20:00,0.70972,0.71095,0.70972,0.71095,67600000.0
2008-09-26 16:25:00,0.71107,0.71111,0.71052,0.71052,70200000.0
2008-09-26 16:30:00,0.71038,0.71038,0.7091,0.70918,60800000.0
2008-09-26 16:35:00,0.7092,0.71045,0.7092,0.71045,64000000.0
2008-09-26 16:40:00,0.71062,0.71104,0.7104,0.71104,65000000.0
2008-09-26 16:45:00,0.71093,0.71111,0.71058,0.71105,72000000.0
2008-09-26 16:50:00,0.71105,0.71105,0.71004,0.71004,64000000.0
2008-09-26 16:55:00,0.7099,0.70991,0.70853,0.70897,66600000.0
2008-09-26 17:00:00,0.70914,0.70919,0.70885,0.70897,70800000.0
2008-09-26 17:05:00,0.70908,0.70922,0.70815,0.70891,60800000.0
2008-09-26 17:10:00,0.70886,0.70901,0.70824,0.70862,68800000.0
2008-09-26 17:15:00,0.70859,0.70885,0.70832,0.7088,73600000.0
2008-09-26 17:20:00,0.70898,0.70954,0.70874,0.70954,62400000.0
2008-09-26 17:25:00,0.70969,0.70975,0.70872,0.70892,57600000.0
2008-09-26 17:30:00,0.70883,0.70883,0.70818,0.70837,65600000.0
2008-09-26 17:35:00,0.70848,0.70853,0.70799,0.70851,67600000.0
2008-09-26 17:40:00,0.70872,0.70876,0.70833,0.70836,68800000.0
2008-09-26 17:45:00,0.70825,0.70858,0.70811,0.70853,69200000.0
2008-09-26 17:50:00,0.70833,0.70855,0.70802,0.70839,75000000.0
2008-09-26 17:55:00,0.70832,0.70928,0.70832,0.70921,72000000.0
2008-09-26 18:00:00,0.70914,0.70914,0.70853,0.70898,66600000.0
2008-09-26 18:05:00,0.70903,0.70937,0.70881,0.70937,59200000.0
2008-09-26 18:10:00,0.70935,0.70963,0.7091,0.70963,67200000.0
2008-09-26 18:15:00,0.70971,0.70992,0.70944,0.70946,75200000.0
2008-09-26 18:20:00,0.70946,0.70973,0.70917,0.70957,61800000.0
2008-09-26 18:25:00,0.70965,0.70965,0.70799,0.70862,65600000.0
2008-09-26 18:30:00,0.70853,0.70875,0.70833,0.70834,65000000.0
2008-09-26 18:35:00,0.7083,0.70839,0.70787,0.70839,60800000.0
2008-09-26 18:40:00,0.70828,0.70889,0.70814,0.70889,68800000.0
2008-09-26 18:45:00,0.70895,0.70903,0.70817,0.70842,59200000.0
2008-09-26 18:50:00,0.70837,0.7089,0.70837,0.70887,73600000.0
2008-09-26 18:55:00,0.70897,0.70914,0.70844,0.70848,70800000.0
2008-09-26 19:00:00,0.70841,0.7085,0.70801,0.70831,70400000.0
2008-09-26 19:05:00,0.70841,0.70888,0.70831,0.70883,59200000.0
2008-09-26 19:10:00,0.70882,0.70885,0.70833,0.70848,70400000.0
2008-09-26 19:15:00,0.70859,0.70869,0.70824,0.70848,68800000.0
2008-09-26 19:20:00,0.70841,0.70873,0.70823,0.7087,70400000.0
2008-09-26 19:25:00,0.70844,0.70896,0.70844,0.70852,55400000.0
2008-09-26 19:30:00,0.70853,0.70871,0.70815,0.70852,60200000.0
2008-09-26 19:35:00,0.70854,0.70868,0.70761,0.70815,77200000.0
2008-09-26 19:40:00,0.70851,0.70859,0.70835,0.70836,78400000.0
2008-09-26 19:45:00,0.7079,0.7088,0.7079,0.7088,64000000.0
2008-09-26 19:50:00,0.70888,0.70896,0.70826,0.70826,67200000.0
2008-09-26 19:55:00,0.7083,0.70835,0.70788,0.708,70400000.0
2008-09-26 20:00:00,0.70811,0.70835,0.70796,0.70829,62400000.0
2008-09-26 20:05:00,0.70815,0.70838,0.70806,0.70825,62400000.0
2008-09-26 20:10:00,0.70818,0.70839,0.70793,0.70803,60800000.0
2008-09-26 20:15:00,0.70818,0.70844,0.70806,0.70825,67200000.0
2008-09-26 20:20:00,0.70843,0.70843,0.7078,0.7079,59200000.0
2008-09-26 20:25:00,0.70791,0.70803,0.70762,0.70777,68800000.0
2008-09-26 20:30:00,0.70753,0.70798,0.70753,0.70785,56000000.0
2008-09-26 20:35:00,0.70781,0.7079,0.70728,0.70761,62400000.0
2008-09-26 20:40:00,0.70784,0.70784,0.70726,0.70777,41600000.0
2008-09-26 20:45:00,0.70787,0.70792,0.70751,0.70765,58600000.0
2008-09-26 20:50:00,0.70765,0.70776,0.70719,0.7074,65000000.0
2008-09-26 20:55:00,0.70726,0.70734,0.70671,0.70684,62200000.0
2008-09-26 21:00:00,0.70691,0.70746,0.70691,0.70724,70400000.0
2008-09-26 21:05:00,0.70738,0.70759,0.70734,0.70749,67200000.0
2008-09-26 21:10:00,0.70745,0.70745,0.70689,0.70689,59200000.0
2008-09-26 21:15:00,0.70687,0.70721,0.70667,0.70721,61800000.0
2008-09-26 21:20:00,0.70722,0.70724,0.70688,0.70698,66000000.0
2008-09-26 21:25:00,0.70693,0.70701,0.70586,0.70701,60800000.0
2008-09-26 21:30:00,0.70677,0.70719,0.70662,0.70709,30400000.0
2008-09-26 21:35:00,0.70709,0.70717,0.70666,0.7069,70800000.0
2008-09-26 21:40:00,0.70709,0.70772,0.70605,0.70705,57600000.0
2008-09-26 21:45:00,0.70701,0.70708,0.70673,0.70695,61200000.0
2008-09-26 21:50:00,0.70679,0.70703,0.70652,0.70698,49600000.0
2008-09-26 21:55:00,0.70686,0.70692,0.70623,0.70642,59200000.0
2008-09-26 22:00:00,0.70646,0.70674,0.70612,0.70657,55400000.0
2008-09-26 22:05:00,0.70685,0.7072,0.70675,0.70691,52800000.0
2008-09-26 22:10:00,0.70717,0.70753,0.70678,0.70692,54400000.0
2008-09-26 22:15:00,0.70674,0.70775,0.70674,0.70764,57600000.0
2008-09-26 22:20:00,0.70773,0.70814,0.70759,0.70809,64000000.0
2008-09-26 22:25:00,0.70802,0.70824,0.70773,0.70778,64000000.0
2008-09-26 22:30:00,0.70787,0.70841,0.70787,0.70827,73000000.0
2008-09-26 22:35:00,0.70838,0.70844,0.70795,0.70823,61200000.0
2008-09-26 22:40:00,0.70811,0.70819,0.70755,0.70803,59200000.0
2008-09-26 22:45:00,0.70814,0.70814,0.70723,0.70746,65600000.0
2008-09-26 22:50:00,0.70755,0.70807,0.70755,0.70803,64400000.0
2008-09-26 22:55:00,0.70812,0.70843,0.70798,0.70841,68800000.0
2008-09-28 23:00:00,0.70729,0.70796,0.70664,0.70779,54800000.0
2008-09-28 23:05:00,0.70765,0.70785,0.70661,0.70661,64000000.0
2008-09-28 23:10:00,0.70643,0.70714,0.70576,0.70688,58600000.0
2008-09-28 23:15:00,0.70693,0.70745,0.70691,0.70714,51200000.0
2008-09-28 23:20:00,0.70719,0.70791,0.70676,0.70735,65600000.0
2008-09-28 23:25:00,0.70817,0.70823,0.70731,0.70738,38400000.0
2008-09-28 23:30:00,0.70734,0.70734,0.70671,0.70721,63400000.0
2008-09-28 23:35:00,0.70697,0.70758,0.70662,0.70749,46400000.0
2008-09-28 23:40:00,0.70736,0.70782,0.70729,0.70768,52800000.0
2008-09-28 23:45:00,0.70742,0.70869,0.70742,0.70855,51200000.0
2008-09-28 23:50:00,0.70853,0.70885,0.70815,0.70859,57600000.0
2008-09-28 23:55:00,0.70883,0.70893,0.70827,0.70863,75200000.0
2008-09-29 00:00:00,0.70837,0.70889,0.7083,0.70889,52800000.0
2008-09-29 00:05:00,0.70901,0.70936,0.70877,0.70891,52800000.0
2008-09-29 00:10:00,0.70912,0.70921,0.70811,0.70904,59200000.0
2008-09-29 00:15:00,0.70909,0.70933,0.70884,0.70889,58000000.0
2008-09-29 00:20:00,0.70841,0.70847,0.7072,0.70845,57600000.0
2008-09-29 00:25:00,0.70821,0.70834,0.70758,0.70769,69000000.0
2008-09-29 00:30:00,0.70764,0.70819,0.70764,0.70808,65000000.0
2008-09-29 00:35:00,0.70816,0.70836,0.70795,0.7083,63600000.0
2008-09-29 00:40:00,0.70827,0.70864,0.70807,0.70839,65600000.0
2008-09-29 00:45:00,0.70842,0.70882,0.70829,0.70842,67600000.0
2008-09-29 00:50:00,0.70831,0.70844,0.70789,0.70843,69800000.0
2008-09-29 00:55:00,0.70857,0.70865,0.70842,0.7086,59600000.0
2008-09-29 01:00:00,0.70833,0.70862,0.70816,0.7082,57600000.0
2008-09-29 01:05:00,0.70837,0.70904,0.70837,0.70866,62400000.0
2008-09-29 01:10:00,0.70892,0.70948,0.70832,0.70888,54400000.0
2008-09-29 01:15:00,0.7084,0.70889,0.70832,0.70845,52800000.0
2008-09-29 01:20:00,0.70883,0.7091,0.7086,0.70896,33600000.0
2008-09-29 01:25:00,0.70897,0.70943,0.70885,0.70943,41600000.0
2008-09-29 01:30:00,0.70957,0.71006,0.70951,0.71006,66000000.0
2008-09-29 01:35:00,0.71056,0.71086,0.70975,0.71077,62400000.0
2008-09-29 01:40:00,0.71094,0.71126,0.71083,0.71089,53200000.0
2008-09-29 01:45:00,0.7109,0.71145,0.71062,0.71137,59200000.0
2008-09-29 01:50:00,0.71136,0.71136,0.7103,0.71042,47400000.0
2008-09-29 01:55:00,0.71045,0.71159,0.7104,0.71159,68200000.0
2008-09-29 02:00:00,0.71145,0.71145,0.7109,0.71091,61800000.0
2008-09-29 02:05:00,0.71088,0.71088,0.7101,0.71029,68800000.0
2008-09-29 02:10:00,0.7101,0.71047,0.70961,0.71019,71400000.0
2008-09-29 02:15:00,0.71005,0.71033,0.71003,0.71028,56400000.0
2008-09-29 02:20:00,0.7099,0.71039,0.70984,0.71028,59200000.0
2008-09-29 02:25:00,0.71008,0.71043,0.71007,0.7101,55400000.0
2008-09-29 02:30:00,0.71027,0.7109,0.71025,0.71088,53200000.0
2008-09-29 02:35:00,0.71063,0.71074,0.71033,0.71065,72000000.0
2008-09-29 02:40:00,0.71064,0.71086,0.71013,0.71075,62400000.0
2008-09-29 02:45:00,0.7105,0.71055,0.70932,0.7103,61800000.0
2008-09-29 02:50:00,0.71035,0.71085,0.71035,0.71072,68800000.0
2008-09-29 02:55:00,0.7108,0.71153,0.7108,0.71153,62400000.0
2008-09-29 03:00:00,0.71181,0.71181,0.71083,0.71168,59200000.0
2008-09-29 03:05:00,0.71154,0.71173,0.71124,0.7115,58000000.0
2008-09-29 03:10:00,0.71126,0.71158,0.71108,0.71124,72400000.0
2008-09-29 03:15:00,0.71115,0.71149,0.71103,0.71142,61200000.0
2008-09-29 03:20:00,0.7115,0.71165,0.71048,0.71158,73600000.0
2008-09-29 03:25:00,0.71159,0.71206,0.71125,0.71204,67200000.0
2008-09-29 03:30:00,0.71191,0.71229,0.7119,0.71206,44600000.0
2008-09-29 03:35:00,0.71204,0.71213,0.71177,0.71181,64000000.0
2008-09-29 03:40:00,0.71164,0.71164,0.71074,0.71087,41600000.0
2008-09-29 03:45:00,0.71089,0.71106,0.71052,0.71098,44800000.0
2008-09-29 03:50:00,0.711,0.71125,0.71048,0.71067,67200000.0
2008-09-29 03:55:00,0.71063,0.71087,0.71031,0.71047,56000000.0
2008-09-29 04:00:00,0.71054,0.71089,0.70947,0.70947,56000000.0
2008-09-29 04:05:00,0.7099,0.7099,0.70934,0.70966,68800000.0
2008-09-29 04:10:00,0.70952,0.70975,0.70947,0.70968,52200000.0
2008-09-29 04:15:00,0.70969,0.70973,0.70913,0.70946,60200000.0
2008-09-29 04:20:00,0.70952,0.71006,0.70927,0.70962,61200000.0
2008-09-29 04:25:00,0.7096,0.70972,0.70945,0.70952,64800000.0
2008-09-29 04:30:00,0.70966,0.70988,0.70957,0.70973,56000000.0
2008-09-29 04:35:00,0.70977,0.71033,0.70968,0.71027,73600000.0
2008-09-29 04:40:00,0.71012,0.71017,0.70924,0.70929,58000000.0
2008-09-29 04:45:00,0.70928,0.70962,0.70915,0.70955,75200000.0
2008-09-29 04:50:00,0.70956,0.70971,0.70926,0.70957,68800000.0
2008-09-29 04:55:00,0.70955,0.70987,0.70942,0.70976,67600000.0
2008-09-29 05:00:00,0.70983,0.70983,0.709,0.70915,55400000.0
2008-09-29 05:05:00,0.70981,0.70988,0.70875,0.7096,62400000.0
2008-09-29 05:10:00,0.70926,0.70975,0.70913,0.70927,64000000.0
2008-09-29 05:15:00,0.70956,0.70972,0.70913,0.70972,65000000.0
2008-09-29 05:20:00,0.70978,0.70994,0.70962,0.70977,54400000.0
2008-09-29 05:25:00,0.70879,0.71006,0.70879,0.70984,38400000.0
2008-09-29 05:30:00,0.7093,0.71021,0.7093,0.71016,77200000.0
2008-09-29 05:35:00,0.70981,0.71044,0.70978,0.71035,57800000.0
2008-09-29 05:40:00,0.7102,0.7105,0.7102,0.71027,52800000.0
2008-09-29 05:45:00,0.71018,0.71092,0.70982,0.71079,70400000.0
2008-09-29 05:50:00,0.71086,0.71086,0.7102,0.7102,65000000.0
2008-09-29 05:55:00,0.70964,0.71033,0.7086,0.7103,77600000.0
2008-09-29 06:00:00,0.7098,0.71032,0.7091,0.70982,61200000.0
2008-09-29 06:05:00,0.70974,0.71006,0.70882,0.71006,64000000.0
2008-09-29 06:10:00,0.70996,0.71021,0.7098,0.70993,48000000.0
2008-09-29 06:15:00,0.70997,0.71023,0.70978,0.71017,51200000.0
2008-09-29 06:20:00,0.71011,0.71015,0.70974,0.70991,68200000.0
2008-09-29 06:25:00,0.71019,0.7105,0.71009,0.71031,54400000.0
2008-09-29 06:30:00,0.71007,0.71025,0.70995,0.71008,53800000.0
2008-09-29 06:35:00,0.71029,0.7105,0.70995,0.71,49600000.0
2008-09-29 06:40:00,0.71017,0.71041,0.71017,0.71017,36200000.0
2008-09-29 06:45:00,0.70984,0.71016,0.70952,0.71014,75200000.0
2008-09-29 06:50:00,0.70958,0.71006,0.7095,0.71006,27200000.0
2008-09-29 06:55:00,0.71098,0.71098,0.70996,0.71006,67200000.0
2008-09-29 07:00:00,0.71004,0.71031,0.71004,0.71021,73600000.0
2008-09-29 07:05:00,0.71019,0.7111,0.71004,0.71094,57600000.0
2008-09-29 07:10:00,0.71055,0.71093,0.71029,0.71061,69200000.0
2008-09-29 07:15:00,0.70982,0.71068,0.70978,0.71032,49600000.0
2008-09-29 07:20:00,0.71044,0.71047,0.70993,0.71006,64400000.0
2008-09-29 07:25:00,0.71006,0.71022,0.70975,0.71003,59200000.0
2008-09-29 07:30:00,0.71006,0.71026,0.70963,0.71025,71400000.0
2008-09-29 07:35:00,0.71019,0.71052,0.70895,0.7099,71600000.0
2008-09-29 07:40:00,0.70983,0.71059,0.70956,0.71059,59200000.0
2008-09-29 07:45:00,0.71052,0.71056,0.70946,0.70968,62400000.0
2008-09-29 07:50:00,0.70959,0.71013,0.70949,0.71013,57600000.0
2008-09-29 07:55:00,0.71022,0.71025,0.70965,0.70965,57600000.0
2008-09-29 08:00:00,0.70955,0.7104,0.70955,0.7104,62400000.0
2008-09-29 08:05:00,0.71058,0.71064,0.71017,0.71047,68800000.0
2008-09-29 08:10:00,0.71036,0.71043,0.70988,0.71012,71400000.0
2008-09-29 08:15:00,0.71021,0.71021,0.70766,0.70766,59600000.0
2008-09-29 08:20:00,0.70878,0.70969,0.70878,0.70913,65600000.0
2008-09-29 08:25:00,0.70889,0.70896,0.70873,0.70873,60200000.0
2008-09-29 08:30:00,0.70862,0.70887,0.70807,0.70807,71400000.0
2008-09-29 08:35:00,0.70794,0.70794,0.7074,0.70783,102200000.0
2008-09-29 08:40:00,0.70776,0.70797,0.70768,0.70783,70400000.0
2008-09-29 08:45:00,0.70791,0.70797,0.70731,0.70796,100800000.0
2008-09-29 08:50:00,0.70805,0.70805,0.70777,0.70795,169600000.0
2008-09-29 08:55:00,0.70766,0.70798,0.7075,0.70793,84800000.0
2008-09-29 09:00:00,0.70768,0.70805,0.70763,0.70775,126800000.0
2008-09-29 09:05:00,0.70758,0.7081,0.70758,0.70767,115200000.0
2008-09-29 09:10:00,0.70764,0.70768,0.70673,0.70674,120400000.0
2008-09-29 09:15:00,0.70676,0.70759,0.7067,0.70757,136400000.0
2008-09-29 09:20:00,0.70774,0.70815,0.70743,0.70744,94200000.0
2008-09-29 09:25:00,0.70787,0.70795,0.70653,0.70699,132800000.0
2008-09-29 09:30:00,0.70675,0.70684,0.70626,0.70647,127400000.0
2008-09-29 09:35:00,0.70637,0.70637,0.70479,0.7048,283600000.0
2008-09-29 09:40:00,0.70463,0.7057,0.70463,0.70564,298200000.0
2008-09-29 09:45:00,0.70556,0.70556,0.7046,0.70476,102400000.0
2008-09-29 09:50:00,0.70464,0.7051,0.7046,0.70466,326800000.0
2008-09-29 09:55:00,0.70467,0.70506,0.70464,0.70506,252600000.0
2008-09-29 10:00:00,0.70509,0.70643,0.70509,0.70636,285400000.0
2008-09-29 10:05:00,0.70604,0.70604,0.70523,0.70536,201000000.0
2008-09-29 10:10:00,0.70571,0.70612,0.70539,0.70539,266400000.0
2008-09-29 10:15:00,0.70545,0.70563,0.70529,0.7054,174800000.0
2008-09-29 10:20:00,0.70539,0.70543,0.70444,0.70444,271400000.0
2008-09-29 10:25:00,0.70421,0.70421,0.7033,0.70419,275200000.0
2008-09-29 10:30:00,0.70413,0.70419,0.70375,0.70415,170000000.0
2008-09-29 10:35:00,0.70427,0.70535,0.70427,0.70535,94400000.0
2008-09-29 10:40:00,0.70547,0.70592,0.70526,0.70555,170800000.0
2008-09-29 10:45:00,0.7055,0.70585,0.7055,0.70577,179200000.0
2008-09-29 10:50:00,0.70542,0.70572,0.705,0.70519,220000000.0
2008-09-29 10:55:00,0.70529,0.70573,0.70508,0.70524,304400000.0
2008-09-29 11:00:00,0.70515,0.70519,0.70452,0.70476,250400000.0
2008-09-29 11:05:00,0.70462,0.70569,0.70462,0.70522,198800000.0
2008-09-29 11:10:00,0.70536,0.70567,0.70483,0.70565,305600000.0
2008-09-29 11:15:00,0.70562,0.70562,0.70484,0.70484,229200000.0
2008-09-29 11:20:00,0.70468,0.70468,0.70333,0.70342,305200000.0
2008-09-29 11:25:00,0.70342,0.70357,0.70235,0.70235,247400000.0
2008-09-29 11:30:00,0.70232,0.70338,0.70232,0.70326,129800000.0
2008-09-29 11:35:00,0.70319,0.70344,0.7027,0.70344,193000000.0
2008-09-29 11:40:00,0.70345,0.70364,0.70316,0.70316,167800000.0
2008-09-29 11:45:00,0.70319,0.70319,0.70265,0.70293,142400000.0
2008-09-29 11:50:00,0.70321,0.70352,0.7031,0.70344,188200000.0
2008-09-29 11:55:00,0.70346,0.70346,0.7026,0.7026,214400000.0
2008-09-29 12:00:00,0.7024,0.7028,0.70214,0.7028,134400000.0
2008-09-29 12:05:00,0.70256,0.70275,0.70232,0.70236,130400000.0
2008-09-29 12:10:00,0.70213,0.70285,0.70165,0.70277,135800000.0
2008-09-29 12:15:00,0.70292,0.7037,0.70292,0.70361,184000000.0
2008-09-29 12:20:00,0.70361,0.70397,0.70319,0.70333,200000000.0
2008-09-29 12:25:00,0.70329,0.70357,0.70211,0.70211,253200000.0
2008-09-29 12:30:00,0.70306,0.70332,0.70205,0.70268,185000000.0
2008-09-29 12:35:00,0.70287,0.70351,0.70287,0.70339,150800000.0
2008-09-29 12:40:00,0.70334,0.70341,0.70281,0.70338,88400000.0
2008-09-29 12:45:00,0.70337,0.70343,0.70255,0.70272,198600000.0
2008-09-29 12:50:00,0.70288,0.70343,0.70275,0.703,141200000.0
2008-09-29 12:55:00,0.70288,0.70311,0.70229,0.70311,108800000.0
2008-09-29 13:00:00,0.70295,0.70337,0.70278,0.70313,88000000.0
2008-09-29 13:05:00,0.70293,0.70293,0.70248,0.70263,124800000.0
2008-09-29 13:10:00,0.7025,0.70257,0.70234,0.70251,106000000.0
2008-09-29 13:15:00,0.70238,0.70238,0.70157,0.7017,180600000.0
2008-09-29 13:20:00,0.70211,0.70232,0.70207,0.7021,144000000.0
2008-09-29 13:25:00,0.70226,0.70275,0.70224,0.70255,144000000.0
2008-09-29 13:30:00,0.70257,0.70318,0.70255,0.70291,205800000.0
2008-09-29 13:35:00,0.7031,0.70324,0.70165,0.70165,126800000.0
2008-09-29 13:40:00,0.70177,0.70272,0.70177,0.70237,83200000.0
2008-09-29 13:45:00,0.70198,0.70266,0.70184,0.70262,102800000.0
2008-09-29 13:50:00,0.70238,0.70302,0.70229,0.70302,89600000.0
2008-09-29 13:55:00,0.70279,0.70333,0.70255,0.70255,139200000.0
2008-09-29 14:00:00,0.70296,0.70308,0.7028,0.70285,70400000.0
2008-09-29 14:05:00,0.70288,0.70378,0.70276,0.70319,113000000.0
2008-09-29 14:10:00,0.70307,0.70308,0.70276,0.70302,137000000.0
2008-09-29 14:15:00,0.70289,0.70289,0.70217,0.7024,85200000.0
2008-09-29 14:20:00,0.7023,0.70257,0.70217,0.70221,70400000.0
2008-09-29 14:25:00,0.70216,0.70243,0.70191,0.70239,72000000.0
2008-09-29 14:30:00,0.70244,0.70316,0.70244,0.70316,64400000.0
2008-09-29 14:35:00,0.70333,0.70354,0.70286,0.70294,62400000.0
2008-09-29 14:40:00,0.70286,0.70292,0.70177,0.70177,78200000.0
2008-09-29 14:45:00,0.70178,0.70211,0.70109,0.70109,59200000.0
2008-09-29 14:50:00,0.70091,0.70113,0.70048,0.70113,72000000.0
2008-09-29 14:55:00,0.70112,0.70156,0.70095,0.70142,60800000.0
2008-09-29 15:00:00,0.70104,0.70157,0.70098,0.70157,70400000.0
2008-09-29 15:05:00,0.70154,0.70194,0.70126,0.70191,69800000.0
2008-09-29 15:10:00,0.70189,0.70206,0.70169,0.70169,67200000.0
2008-09-29 15:15:00,0.70155,0.70157,0.70065,0.70067,72000000.0
2008-09-29 15:20:00,0.70079,0.70088,0.69909,0.69947,68800000.0
2008-09-29 15:25:00,0.69969,0.70061,0.69938,0.70061,62400000.0
2008-09-29 15:30:00,0.7008,0.70127,0.70013,0.70053,62400000.0
2008-09-29 15:35:00,0.7002,0.7002,0.69841,0.69943,72000000.0
2008-09-29 15:40:00,0.69938,0.69992,0.69936,0.69961,81600000.0
2008-09-29 15:45:00,0.6997,0.70017,0.6997,0.69976,76800000.0
2008-09-29 15:50:00,0.69961,0.69961,0.6991,0.69912,65600000.0
2008-09-29 15:55:00,0.6989,0.69907,0.69773,0.69877,67200000.0
2008-09-29 16:00:00,0.69888,0.70027,0.69888,0.70027,58600000.0
2008-09-29 16:05:00,0.70071,0.70175,0.70045,0.70136,70400000.0
2008-09-29 16:10:00,0.7015,0.70226,0.70068,0.70226,67200000.0
2008-09-29 16:15:00,0.70224,0.70256,0.70121,0.70226,72000000.0
2008-09-29 16:20:00,0.7015,0.70188,0.70118,0.70188,67200000.0
2008-09-29 16:25:00,0.70189,0.70216,0.70153,0.70216,70200000.0
2008-09-29 16:30:00,0.7021,0.70275,0.70207,0.70213,60600000.0
2008-09-29 16:35:00,0.70195,0.70373,0.70195,0.70318,64000000.0
2008-09-29 16:40:00,0.70312,0.70401,0.70312,0.70367,65600000.0
2008-09-29 16:45:00,0.70385,0.70481,0.70378,0.70481,72000000.0
2008-09-29 16:50:00,0.7047,0.70471,0.70367,0.70392,64000000.0
2008-09-29 16:55:00,0.70397,0.70429,0.70286,0.70286,67200000.0
2008-09-29 17:00:00,0.70269,0.70271,0.7024,0.70266,70400000.0
2008-09-29 17:05:00,0.70265,0.70281,0.70228,0.70273,60800000.0
2008-09-29 17:10:00,0.7028,0.70364,0.70255,0.70359,68800000.0
2008-09-29 17:15:00,0.70357,0.704,0.70324,0.70395,74000000.0
2008-09-29 17:20:00,0.70439,0.705,0.70439,0.70489,62400000.0
2008-09-29 17:25:00,0.70472,0.70498,0.70404,0.70407,57600000.0
2008-09-29 17:30:00,0.70392,0.7052,0.70373,0.7052,65600000.0
2008-09-29 17:35:00,0.7056,0.70567,0.70497,0.70542,67000000.0
2008-09-29 17:40:00,0.70543,0.70592,0.70541,0.70592,68200000.0
2008-09-29 17:45:00,0.70605,0.70605,0.70506,0.70511,68800000.0
2008-09-29 17:50:00,0.70496,0.70523,0.70421,0.70421,75200000.0
2008-09-29 17:55:00,0.70406,0.70472,0.70406,0.7045,72000000.0
2008-09-29 18:00:00,0.70436,0.70461,0.7042,0.70461,67200000.0
2008-09-29 18:05:00,0.7046,0.70487,0.70452,0.70471,59600000.0
2008-09-29 18:10:00,0.70469,0.70512,0.70444,0.70504,67200000.0
2008-09-29 18:15:00,0.70509,0.70522,0.70452,0.70455,75000000.0
2008-09-29 18:20:00,0.70486,0.70486,0.7039,0.70403,61200000.0
2008-09-29 18:25:00,0.70416,0.70418,0.70379,0.70395,65600000.0
2008-09-29 18:30:00,0.70403,0.70442,0.7038,0.70425,65600000.0
2008-09-29 18:35:00,0.70426,0.70436,0.70398,0.70432,60800000.0
2008-09-29 18:40:00,0.70443,0.70526,0.70443,0.70505,68800000.0
2008-09-29 18:45:00,0.70473,0.70517,0.70443,0.70443,59200000.0
2008-09-29 18:50:00,0.70441,0.70447,0.70359,0.70413,73600000.0
2008-09-29 18:55:00,0.70404,0.70409,0.70359,0.70409,62800000.0
2008-09-29 19:00:00,0.70424,0.70438,0.70339,0.70353,70200000.0
2008-09-29 19:05:00,0.7035,0.70377,0.70315,0.70377,59200000.0
2008-09-29 19:10:00,0.70378,0.70382,0.70312,0.70312,71200000.0
2008-09-29 19:15:00,0.70333,0.7039,0.7032,0.7039,68800000.0
2008-09-29 19:20:00,0.70388,0.70388,0.7033,0.7036,70800000.0
2008-09-29 19:25:00,0.70381,0.70384,0.7035,0.70362,56000000.0
2008-09-29 19:30:00,0.70376,0.70395,0.7035,0.70392,60800000.0
2008-09-29 19:35:00,0.70394,0.70395,0.70212,0.70333,76800000.0
2008-09-29 19:40:00,0.70325,0.70336,0.70256,0.70256,77800000.0
2008-09-29 19:45:00,0.70221,0.70224,0.69816,0.70143,64000000.0
2008-09-29 19:50:00,0.70135,0.70341,0.70135,0.70212,67200000.0
2008-09-29 19:55:00,0.70233,0.7032,0.70233,0.70263,69800000.0
2008-09-29 20:00:00,0.703,0.70412,0.703,0.70384,62400000.0
2008-09-29 20:05:00,0.70371,0.70371,0.703,0.70337,61800000.0
2008-09-29 20:10:00,0.70319,0.70354,0.70309,0.7035,61200000.0
2008-09-29 20:15:00,0.70353,0.70446,0.70336,0.70391,67200000.0
2008-09-29 20:20:00,0.70405,0.70461,0.70372,0.70461,59200000.0
2008-09-29 20:25:00,0.70464,0.70498,0.7037,0.70408,68800000.0
2008-09-29 20:30:00,0.70429,0.70429,0.70218,0.70218,59200000.0
2008-09-29 20:35:00,0.70168,0.70226,0.70104,0.70226,62400000.0
2008-09-29 20:40:00,0.70234,0.70278,0.70165,0.70167,70400000.0
2008-09-29 20:45:00,0.70143,0.70143,0.70005,0.70058,58000000.0
2008-09-29 20:50:00,0.70065,0.70184,0.70033,0.70163,65600000.0
2008-09-29 20:55:00,0.70177,0.70193,0.70128,0.70133,62400000.0
2008-09-29 21:00:00,0.70113,0.70148,0.70102,0.70108,71400000.0
2008-09-29 21:05:00,0.70064,0.70179,0.7006,0.70069,67200000.0
2008-09-29 21:10:00,0.70098,0.70173,0.70098,0.70166,59200000.0
2008-09-29 21:15:00,0.70173,0.70179,0.70053,0.70053,62400000.0
2008-09-29 21:20:00,0.70067,0.70085,0.70043,0.70062,65600000.0
2008-09-29 21:25:00,0.70082,0.70106,0.69983,0.70054,60800000.0
2008-09-29 21:30:00,0.70061,0.70066,0.69941,0.70041,64000000.0
2008-09-29 21:35:00,0.70051,0.70051,0.6997,0.69988,69800000.0
2008-09-29 21:40:00,0.69989,0.70108,0.69885,0.70099,60800000.0
2008-09-29 21:45:00,0.7009,0.7009,0.6996,0.69998,56800000.0
2008-09-29 21:50:00,0.69987,0.7004,0.69955,0.70005,60800000.0
2008-09-29 21:55:00,0.6998,0.69981,0.69937,0.69973,59200000.0
2008-09-29 22:00:00,0.6997,0.6998,0.69917,0.69952,56000000.0
2008-09-29 22:05:00,0.69966,0.70032,0.69939,0.70004,52800000.0
2008-09-29 22:10:00,0.69994,0.69998,0.6994,0.69952,54400000.0
2008-09-29 22:15:00,0.69991,0.69998,0.6994,0.69974,64000000.0
2008-09-29 22:20:00,0.69988,0.70088,0.69986,0.70072,64400000.0
2008-09-29 22:25:00,0.7006,0.70087,0.7004,0.70077,64000000.0
2008-09-29 22:30:00,0.7007,0.70085,0.70054,0.70066,73600000.0
2008-09-29 22:35:00,0.70023,0.70078,0.70009,0.70023,62400000.0
2008-09-29 22:40:00,0.70056,0.70086,0.70034,0.70044,59600000.0
2008-09-29 22:45:00,0.70091,0.70146,0.70066,0.70146,65600000.0
2008-09-29 22:50:00,0.7015,0.70195,0.70117,0.70189,53800000.0
2008-09-29 22:55:00,0.70187,0.70235,0.70157,0.70235,68200000.0
2008-09-29 23:00:00,0.70233,0.70233,0.70177,0.70184,46400000.0
2008-09-29 23:05:00,0.7021,0.70226,0.7014,0.70225,64000000.0
2008-09-29 23:10:00,0.70214,0.70214,0.70135,0.70135,59200000.0
2008-09-29 23:15:00,0.70127,0.70128,0.70063,0.70102,62400000.0
2008-09-29 23:20:00,0.70105,0.70122,0.69974,0.70104,51200000.0
2008-09-29 23:25:00,0.70089,0.70095,0.70039,0.70074,68800000.0
2008-09-29 23:30:00,0.70085,0.7015,0.70072,0.7015,44200000.0
2008-09-29 23:35:00,0.70145,0.70163,0.7011,0.7011,45800000.0
2008-09-29 23:40:00,0.7014,0.70145,0.69976,0.69976,52800000.0
2008-09-29 23:45:00,0.69944,0.69965,0.69943,0.69965,51600000.0
2008-09-29 23:50:00,0.69966,0.70079,0.69966,0.70029,54400000.0
2008-09-29 23:55:00,0.70029,0.70029,0.69836,0.69883,62400000.0
2008-09-30 00:00:00,0.69914,0.6997,0.69914,0.69918,65600000.0
2008-09-30 00:05:00,0.69914,0.6992,0.69842,0.69842,60800000.0
2008-09-30 00:10:00,0.69866,0.69899,0.69784,0.69895,59200000.0
2008-09-30 00:15:00,0.6991,0.70017,0.69905,0.70017,57600000.0
2008-09-30 00:20:00,0.70012,0.70017,0.69908,0.69912,57600000.0
2008-09-30 00:25:00,0.69912,0.69927,0.69785,0.69807,67600000.0
2008-09-30 00:30:00,0.69779,0.69805,0.69637,0.69658,66000000.0
2008-09-30 00:35:00,0.69663,0.69839,0.69663,0.69839,62400000.0
2008-09-30 00:40:00,0.69865,0.6989,0.69803,0.69843,65600000.0
2008-09-30 00:45:00,0.6985,0.69907,0.6985,0.69857,66000000.0
2008-09-30 00:50:00,0.69873,0.69919,0.6985,0.699,70400000.0
2008-09-30 00:55:00,0.69882,0.69888,0.69815,0.69833,48000000.0
2008-09-30 01:00:00,0.69833,0.69888,0.69833,0.69856,65000000.0
2008-09-30 01:05:00,0.69887,0.69919,0.69875,0.69895,62200000.0
2008-09-30 01:10:00,0.69911,0.69913,0.69851,0.69894,54200000.0
2008-09-30 01:15:00,0.699,0.6994,0.69893,0.69904,43200000.0
2008-09-30 01:20:00,0.69908,0.69956,0.69906,0.69925,49600000.0
2008-09-30 01:25:00,0.6994,0.69946,0.69903,0.69922,52800000.0
2008-09-30 01:30:00,0.69923,0.70015,0.69923,0.69988,65000000.0
2008-09-30 01:35:00,0.69986,0.70085,0.69959,0.70029,49000000.0
2008-09-30 01:40:00,0.70102,0.70148,0.70011,0.70056,52800000.0
2008-09-30 01:45:00,0.70069,0.70088,0.70015,0.70054,59200000.0
2008-09-30 01:50:00,0.7005,0.7005,0.69972,0.69981,48000000.0
2008-09-30 01:55:00,0.69985,0.70083,0.69925,0.70083,68200000.0
2008-09-30 02:00:00,0.70081,0.70109,0.70072,0.70095,75200000.0
2008-09-30 02:05:00,0.70112,0.70246,0.70112,0.70223,68800000.0
2008-09-30 02:10:00,0.70229,0.70238,0.70174,0.70207,70400000.0
2008-09-30 02:15:00,0.702,0.702,0.70056,0.70086,53200000.0
2008-09-30 02:20:00,0.70057,0.70126,0.70057,0.70117,58000000.0
2008-09-30 02:25:00,0.7017,0.70244,0.70133,0.7014,65800000.0
2008-09-30 02:30:00,0.70093,0.70139,0.7007,0.70075,52800000.0
2008-09-30 02:35:00,0.70093,0.70137,0.70055,0.70137,64400000.0
2008-09-30 02:40:00,0.7012,0.70153,0.70075,0.70153,62400000.0
2008-09-30 02:45:00,0.70154,0.70207,0.70045,0.70145,62400000.0
2008-09-30 02:50:00,0.70189,0.70242,0.70166,0.70242,60800000.0
2008-09-30 02:55:00,0.70216,0.70231,0.70135,0.70231,62400000.0
2008-09-30 03:00:00,0.70231,0.70235,0.70111,0.70116,59200000.0
2008-09-30 03:05:00,0.70129,0.70144,0.70083,0.70083,57600000.0
2008-09-30 03:10:00,0.7007,0.7007,0.69948,0.70033,72000000.0
2008-09-30 03:15:00,0.70031,0.70036,0.69985,0.70022,68600000.0
2008-09-30 03:20:00,0.70032,0.70108,0.69972,0.70024,74000000.0
2008-09-30 03:25:00,0.70022,0.7014,0.70004,0.70118,67200000.0
2008-09-30 03:30:00,0.70122,0.70124,0.6998,0.70041,50000000.0
2008-09-30 03:35:00,0.70033,0.70033,0.69969,0.69998,64400000.0
2008-09-30 03:40:00,0.69997,0.70037,0.69968,0.70001,64000000.0
2008-09-30 03:45:00,0.69998,0.70003,0.69949,0.69989,72000000.0
2008-09-30 03:50:00,0.69981,0.70014,0.69979,0.70004,54400000.0
2008-09-30 03:55:00,0.70012,0.7002,0.6995,0.7002,56000000.0
2008-09-30 04:00:00,0.70026,0.70044,0.70002,0.70003,56000000.0
2008-09-30 04:05:00,0.70021,0.70056,0.69996,0.7002,69600000.0
2008-09-30 04:10:00,0.70023,0.70031,0.69979,0.70031,57000000.0
2008-09-30 04:15:00,0.70011,0.70049,0.69983,0.70031,52800000.0
2008-09-30 04:20:00,0.70027,0.70041,0.69988,0.70036,60800000.0
2008-09-30 04:25:00,0.70033,0.70157,0.70012,0.70149,75000000.0
2008-09-30 04:30:00,0.70173,0.70212,0.70149,0.70157,62800000.0
2008-09-30 04:35:00,0.7019,0.70195,0.7014,0.70155,73600000.0
2008-09-30 04:40:00,0.7014,0.70191,0.70117,0.7019,63400000.0
2008-09-30 04:45:00,0.70134,0.70145,0.70116,0.70132,75600000.0
2008-09-30 04:50:00,0.70177,0.70177,0.70125,0.70151,67600000.0
2008-09-30 04:55:00,0.70151,0.70196,0.70138,0.70192,67200000.0
2008-09-30 05:00:00,0.70156,0.70239,0.70154,0.70239,64000000.0
2008-09-30 05:05:00,0.70231,0.70277,0.70228,0.70247,62400000.0
2008-09-30 05:10:00,0.70235,0.70321,0.70221,0.7028,62800000.0
2008-09-30 05:15:00,0.70308,0.70341,0.70281,0.70333,57600000.0
2008-09-30 05:20:00,0.70315,0.70394,0.70315,0.70358,54400000.0
2008-09-30 05:25:00,0.70365,0.70383,0.70275,0.70291,62400000.0
2008-09-30 05:30:00,0.70253,0.70295,0.70253,0.70256,76800000.0
2008-09-30 05:35:00,0.70263,0.70279,0.70231,0.70275,57600000.0
2008-09-30 05:40:00,0.70282,0.70307,0.70278,0.70285,65600000.0
2008-09-30 05:45:00,0.70279,0.70298,0.70153,0.70279,70400000.0
2008-09-30 05:50:00,0.70321,0.70331,0.70293,0.70331,63400000.0
2008-09-30 05:55:00,0.70348,0.70387,0.70246,0.70381,76800000.0
2008-09-30 06:00:00,0.70337,0.70405,0.70284,0.70397,60600000.0
2008-09-30 06:05:00,0.70399,0.7044,0.70324,0.7044,64400000.0
2008-09-30 06:10:00,0.70445,0.70495,0.70437,0.70481,59200000.0
2008-09-30 06:15:00,0.70497,0.70536,0.70479,0.70536,68800000.0
2008-09-30 06:20:00,0.70536,0.70536,0.70461,0.70461,69600000.0
2008-09-30 06:25:00,0.70436,0.70466,0.7042,0.70456,53800000.0
2008-09-30 06:30:00,0.70451,0.70458,0.70402,0.70411,61200000.0
2008-09-30 06:35:00,0.70407,0.70407,0.70274,0.70355,62400000.0
2008-09-30 06:40:00,0.70361,0.70386,0.70342,0.70348,62400000.0
2008-09-30 06:45:00,0.70379,0.70414,0.70379,0.70414,74600000.0
2008-09-30 06:50:00,0.70412,0.70427,0.70404,0.70425,65600000.0
2008-09-30 06:55:00,0.70448,0.70503,0.70448,0.70494,52200000.0
2008-09-30 07:00:00,0.70498,0.70547,0.70482,0.70546,73000000.0
2008-09-30 07:05:00,0.7059,0.70598,0.70536,0.70598,57600000.0
2008-09-30 07:10:00,0.70596,0.70608,0.70567,0.70608,62400000.0
2008-09-30 07:15:00,0.70608,0.70629,0.70541,0.70541,46400000.0
2008-09-30 07:20:00,0.70534,0.70595,0.70523,0.70566,57600000.0
2008-09-30 07:25:00,0.70562,0.70608,0.70562,0.70607,59200000.0
2008-09-30 07:30:00,0.70607,0.70617,0.70584,0.70587,72000000.0
2008-09-30 07:35:00,0.70563,0.70597,0.70473,0.7058,52800000.0
2008-09-30 07:40:00,0.70605,0.70649,0.70583,0.70648,59200000.0
2008-09-30 07:45:00,0.70639,0.70678,0.70608,0.70638,62400000.0
2008-09-30 07:50:00,0.70652,0.70653,0.70523,0.70553,57600000.0
2008-09-30 07:55:00,0.70546,0.70558,0.7043,0.7043,57600000.0
2008-09-30 08:00:00,0.70411,0.70417,0.70371,0.70403,62800000.0
2008-09-30 08:05:00,0.70402,0.70404,0.70347,0.70355,68200000.0
2008-09-30 08:10:00,0.70361,0.70428,0.70354,0.70428,72000000.0
2008-09-30 08:15:00,0.70461,0.70521,0.70395,0.70395,59200000.0
2008-09-30 08:20:00,0.70505,0.70514,0.70467,0.70475,65000000.0
2008-09-30 08:25:00,0.70495,0.70555,0.70495,0.70553,60600000.0
2008-09-30 08:30:00,0.70543,0.70551,0.70475,0.705,72400000.0
2008-09-30 08:35:00,0.70496,0.70496,0.70405,0.70455,101800000.0
2008-09-30 08:40:00,0.70452,0.70521,0.70446,0.70511,70800000.0
2008-09-30 08:45:00,0.7048,0.70531,0.7048,0.70484,100800000.0
2008-09-30 08:50:00,0.70496,0.70615,0.70496,0.70615,169000000.0
2008-09-30 08:55:00,0.70624,0.7089,0.70605,0.7089,85200000.0
2008-09-30 09:00:00,0.70881,0.70916,0.70734,0.70765,126400000.0
2008-09-30 09:05:00,0.70756,0.70777,0.7063,0.7063,114000000.0
2008-09-30 09:10:00,0.70621,0.70758,0.70621,0.70736,119800000.0
2008-09-30 09:15:00,0.70743,0.70898,0.70743,0.70868,136800000.0
2008-09-30 09:20:00,0.70884,0.71078,0.70884,0.70988,94800000.0
2008-09-30 09:25:00,0.70986,0.71013,0.70986,0.71,132200000.0
2008-09-30 09:30:00,0.70983,0.70983,0.70879,0.70887,128400000.0
2008-09-30 09:35:00,0.70876,0.70899,0.70766,0.70827,282400000.0
2008-09-30 09:40:00,0.70854,0.7096,0.70854,0.70922,298800000.0
2008-09-30 09:45:00,0.70885,0.70909,0.70845,0.70909,102400000.0
2008-09-30 09:50:00,0.70915,0.70927,0.70839,0.70847,327400000.0
2008-09-30 09:55:00,0.70833,0.70859,0.70781,0.70781,253600000.0
2008-09-30 10:00:00,0.70763,0.70779,0.7074,0.70779,287000000.0
2008-09-30 10:05:00,0.70773,0.70843,0.70765,0.70829,199800000.0
2008-09-30 10:10:00,0.70844,0.70844,0.70672,0.70672,266200000.0
2008-09-30 10:15:00,0.7064,0.70669,0.70607,0.70644,174400000.0
2008-09-30 10:20:00,0.70641,0.70641,0.70595,0.70608,271400000.0
2008-09-30 10:25:00,0.70645,0.70736,0.7064,0.70736,275000000.0
2008-09-30 10:30:00,0.7074,0.70744,0.70669,0.70713,169400000.0
2008-09-30 10:35:00,0.70707,0.7085,0.707,0.70839,93800000.0
2008-09-30 10:40:00,0.70838,0.70918,0.70809,0.70909,169400000.0
2008-09-30 10:45:00,0.70872,0.70912,0.7079,0.70908,185200000.0
2008-09-30 10:50:00,0.70919,0.70919,0.70841,0.70894,219400000.0
2008-09-30 10:55:00,0.70896,0.70969,0.70871,0.70957,304000000.0
2008-09-30 11:00:00,0.70961,0.70965,0.70852,0.70852,252000000.0
2008-09-30 11:05:00,0.70861,0.70915,0.70861,0.70913,198400000.0
2008-09-30 11:10:00,0.70925,0.71009,0.70925,0.71005,305000000.0
2008-09-30 11:15:00,0.70991,0.70997,0.70963,0.70966,228000000.0
2008-09-30 11:20:00,0.70972,0.71003,0.70925,0.70933,304000000.0
2008-09-30 11:25:00,0.70943,0.70955,0.70878,0.70909,248600000.0
2008-09-30 11:30:00,0.70867,0.70925,0.70867,0.7091,114600000.0
2008-09-30 11:35:00,0.70903,0.70904,0.70878,0.70893,194000000.0
2008-09-30 11:40:00,0.70894,0.70899,0.70773,0.70802,166800000.0
2008-09-30 11:45:00,0.708,0.7083,0.7075,0.70816,142600000.0
2008-09-30 11:50:00,0.70806,0.70896,0.70793,0.70882,188200000.0
2008-09-30 11:55:00,0.7089,0.70951,0.70865,0.70899,214400000.0
2008-09-30 12:00:00,0.70902,0.7094,0.70879,0.70919,134800000.0
2008-09-30 12:05:00,0.70862,0.70872,0.70834,0.70846,129000000.0
2008-09-30 12:10:00,0.70854,0.70862,0.70753,0.70785,137600000.0
2008-09-30 12:15:00,0.70789,0.70801,0.70772,0.70772,184200000.0
2008-09-30 12:20:00,0.7077,0.7077,0.70586,0.70586,200800000.0
2008-09-30 12:25:00,0.70565,0.70654,0.70493,0.70519,252800000.0
2008-09-30 12:30:00,0.70606,0.70646,0.70486,0.70624,178000000.0
2008-09-30 12:35:00,0.70661,0.70704,0.70621,0.70668,150800000.0
2008-09-30 12:40:00,0.70643,0.70643,0.70548,0.70628,88000000.0
2008-09-30 12:45:00,0.70646,0.70831,0.70646,0.70799,198800000.0
2008-09-30 12:50:00,0.70798,0.70813,0.70781,0.70797,141200000.0
2008-09-30 12:55:00,0.70808,0.70833,0.70758,0.70758,108200000.0
2008-09-30 13:00:00,0.70771,0.70827,0.70723,0.70723,88400000.0
2008-09-30 13:05:00,0.70703,0.7083,0.70702,0.70784,125600000.0
2008-09-30 13:10:00,0.70791,0.70818,0.70757,0.70757,106000000.0
2008-09-30 13:15:00,0.70749,0.70797,0.70719,0.70719,180200000.0
2008-09-30 13:20:00,0.70737,0.70806,0.70737,0.70792,143400000.0
2008-09-30 13:25:00,0.70792,0.70833,0.70777,0.7083,144400000.0
2008-09-30 13:30:00,0.7082,0.70824,0.70779,0.70792,206800000.0
2008-09-30 13:35:00,0.70808,0.70857,0.70798,0.70847,126800000.0
2008-09-30 13:40:00,0.70848,0.70851,0.70709,0.70709,91200000.0
2008-09-30 13:45:00,0.70742,0.70742,0.70655,0.70698,103600000.0
2008-09-30 13:50:00,0.70699,0.707,0.70659,0.70666,90000000.0
2008-09-30 13:55:00,0.70645,0.70655,0.70575,0.70597,139600000.0
2008-09-30 14:00:00,0.70607,0.70771,0.70601,0.70771,70400000.0
2008-09-30 14:05:00,0.70771,0.70771,0.70664,0.70718,113600000.0
2008-09-30 14:10:00,0.70716,0.70722,0.70696,0.70721,137000000.0
2008-09-30 14:15:00,0.70715,0.7082,0.70712,0.70817,84000000.0
2008-09-30 14:20:00,0.70818,0.70837,0.70767,0.70783,70800000.0
2008-09-30 14:25:00,0.70779,0.70846,0.70753,0.70821,72000000.0
2008-09-30 14:30:00,0.70715,0.70779,0.7068,0.70756,64400000.0
2008-09-30 14:35:00,0.70753,0.70753,0.70658,0.70694,62600000.0
2008-09-30 14:40:00,0.70695,0.70733,0.70648,0.70709,78400000.0
2008-09-30 14:45:00,0.70722,0.70852,0.70722,0.70852,59200000.0
2008-09-30 14:50:00,0.70865,0.70915,0.70864,0.70914,71400000.0
2008-09-30 14:55:00,0.70918,0.71051,0.70889,0.71008,61200000.0
2008-09-30 15:00:00,0.71018,0.71112,0.71018,0.7108,69800000.0
2008-09-30 15:05:00,0.71093,0.71145,0.71073,0.71125,70400000.0
2008-09-30 15:10:00,0.71117,0.71121,0.70972,0.70972,68000000.0
2008-09-30 15:15:00,0.70953,0.71057,0.7094,0.71028,72000000.0
2008-09-30 15:20:00,0.71024,0.71086,0.70981,0.71007,68800000.0
2008-09-30 15:25:00,0.7101,0.71018,0.70934,0.71014,62200000.0
2008-09-30 15:30:00,0.70981,0.71015,0.70822,0.7091,62000000.0
2008-09-30 15:35:00,0.70909,0.70923,0.70704,0.70812,71400000.0
2008-09-30 15:40:00,0.70812,0.70827,0.70691,0.70691,82000000.0
2008-09-30 15:45:00,0.70707,0.70857,0.70707,0.70825,76800000.0
2008-09-30 15:50:00,0.70846,0.7087,0.70751,0.70751,66000000.0
2008-09-30 15:55:00,0.70738,0.709,0.70735,0.709,67600000.0
2008-09-30 16:00:00,0.70923,0.71001,0.70923,0.70984,58600000.0
2008-09-30 16:05:00,0.70967,0.7107,0.70839,0.71063,70400000.0
2008-09-30 16:10:00,0.71062,0.71243,0.7106,0.71243,67200000.0
2008-09-30 16:15:00,0.71287,0.71385,0.71287,0.71375,72000000.0
2008-09-30 16:20:00,0.7142,0.71606,0.7142,0.71491,67200000.0
2008-09-30 16:25:00,0.71476,0.71553,0.7144,0.71451,70400000.0
2008-09-30 16:30:00,0.71435,0.71435,0.71321,0.71333,60800000.0
2008-09-30 16:35:00,0.71336,0.71405,0.71231,0.71331,64000000.0
2008-09-30 16:40:00,0.7133,0.71333,0.71132,0.71133,65600000.0
2008-09-30 16:45:00,0.71103,0.71254,0.7108,0.71202,72400000.0
2008-09-30 16:50:00,0.7119,0.71266,0.71166,0.71224,64000000.0
2008-09-30 16:55:00,0.71244,0.71251,0.71031,0.71031,67200000.0
2008-09-30 17:00:00,0.70758,0.70758,0.70558,0.70616,70800000.0
2008-09-30 17:05:00,0.70657,0.70947,0.70639,0.70947,60800000.0
2008-09-30 17:10:00,0.70919,0.70919,0.7084,0.70858,68800000.0
2008-09-30 17:15:00,0.70832,0.70988,0.70832,0.70988,73600000.0
2008-09-30 17:20:00,0.71016,0.71016,0.70909,0.70959,62400000.0
2008-09-30 17:25:00,0.70976,0.7104,0.70957,0.70967,57600000.0
2008-09-30 17:30:00,0.70954,0.70954,0.70809,0.70854,65000000.0
2008-09-30 17:35:00,0.70863,0.70896,0.70732,0.70732,67600000.0
2008-09-30 17:40:00,0.70737,0.70806,0.70731,0.70731,69200000.0
2008-09-30 17:45:00,0.70745,0.70916,0.70745,0.70867,68200000.0
2008-09-30 17:50:00,0.7084,0.70883,0.70796,0.70797,75200000.0
2008-09-30 17:55:00,0.70799,0.70825,0.70785,0.70819,72000000.0
2008-09-30 18:00:00,0.70823,0.70884,0.70823,0.70884,67200000.0
2008-09-30 18:05:00,0.70891,0.70916,0.70883,0.70902,59200000.0
2008-09-30 18:10:00,0.70913,0.70922,0.70831,0.70833,68000000.0
2008-09-30 18:15:00,0.70838,0.70922,0.70799,0.70915,75200000.0
2008-09-30 18:20:00,0.70932,0.71194,0.70932,0.71098,62400000.0
2008-09-30 18:25:00,0.7104,0.71046,0.7081,0.70835,65600000.0
2008-09-30 18:30:00,0.70822,0.70838,0.70786,0.70823,66000000.0
2008-09-30 18:35:00,0.70837,0.70898,0.70833,0.70898,60800000.0
2008-09-30 18:40:00,0.70864,0.70896,0.70839,0.70892,68200000.0
2008-09-30 18:45:00,0.70872,0.70872,0.70806,0.70806,58600000.0
2008-09-30 18:50:00,0.70802,0.70839,0.70801,0.70833,73600000.0
2008-09-30 18:55:00,0.70819,0.70873,0.70813,0.70873,69800000.0
2008-09-30 19:00:00,0.70873,0.70883,0.70827,0.70857,70400000.0
2008-09-30 19:05:00,0.70852,0.70866,0.70801,0.70866,59200000.0
2008-09-30 19:10:00,0.7088,0.70929,0.7087,0.70888,70400000.0
2008-09-30 19:15:00,0.70886,0.70895,0.70831,0.70834,69200000.0
2008-09-30 19:20:00,0.70803,0.70852,0.708,0.70833,70400000.0
2008-09-30 19:25:00,0.70853,0.71002,0.70848,0.71002,56000000.0
2008-09-30 19:30:00,0.71018,0.71118,0.71018,0.71118,60800000.0
2008-09-30 19:35:00,0.71141,0.71176,0.7103,0.71175,76800000.0
2008-09-30 19:40:00,0.71164,0.71167,0.71106,0.71122,78800000.0
2008-09-30 19:45:00,0.7114,0.71195,0.71111,0.71128,64400000.0
2008-09-30 19:50:00,0.71114,0.71116,0.71076,0.71076,67600000.0
2008-09-30 19:55:00,0.71075,0.71088,0.7106,0.71083,70400000.0
2008-09-30 20:00:00,0.71084,0.71091,0.71006,0.71006,62400000.0
2008-09-30 20:05:00,0.71017,0.71089,0.71017,0.71081,62400000.0
2008-09-30 20:10:00,0.71073,0.71075,0.71044,0.71073,60800000.0
2008-09-30 20:15:00,0.7108,0.71111,0.71077,0.71099,67200000.0
2008-09-30 20:20:00,0.71109,0.71158,0.71109,0.71153,59600000.0
2008-09-30 20:25:00,0.71147,0.7128,0.71101,0.71268,68800000.0
2008-09-30 20:30:00,0.71266,0.71318,0.71097,0.71125,56000000.0
2008-09-30 20:35:00,0.71126,0.71165,0.7111,0.71141,61600000.0
2008-09-30 20:40:00,0.71146,0.71211,0.71114,0.71191,69200000.0
2008-09-30 20:45:00,0.71195,0.71313,0.71177,0.71305,59200000.0
2008-09-30 20:50:00,0.713,0.713,0.71256,0.71278,66000000.0
2008-09-30 20:55:00,0.71282,0.71285,0.71245,0.71262,62400000.0
2008-09-30 21:00:00,0.71288,0.7129,0.71197,0.71233,67200000.0
2008-09-30 21:05:00,0.71225,0.71232,0.71195,0.71198,67600000.0
2008-09-30 21:10:00,0.71191,0.71223,0.71191,0.71218,59200000.0
2008-09-30 21:15:00,0.71224,0.71266,0.71222,0.71255,62400000.0
2008-09-30 21:20:00,0.71212,0.71212,0.71079,0.71088,65600000.0
2008-09-30 21:25:00,0.71126,0.71206,0.71032,0.71165,60800000.0
2008-09-30 21:30:00,0.7114,0.7115,0.71091,0.71099,30400000.0
2008-09-30 21:35:00,0.71113,0.71138,0.71102,0.71138,69600000.0
2008-09-30 21:40:00,0.71142,0.71144,0.7104,0.71111,60800000.0
2008-09-30 21:45:00,0.71131,0.7116,0.7111,0.7116,54200000.0
2008-09-30 21:50:00,0.71131,0.71177,0.71125,0.71143,60800000.0
2008-09-30 21:55:00,0.71158,0.71177,0.71141,0.71173,59200000.0
2008-09-30 22:00:00,0.71168,0.71188,0.71151,0.71174,56000000.0
2008-09-30 22:05:00,0.71178,0.71195,0.71169,0.71189,52800000.0
2008-09-30 22:10:00,0.71179,0.71223,0.71179,0.71196,54400000.0
2008-09-30 22:15:00,0.71204,0.71228,0.71177,0.71217,59200000.0
2008-09-30 22:20:00,0.7124,0.71241,0.71171,0.71204,63400000.0
2008-09-30 22:25:00,0.71204,0.7122,0.71192,0.71216,64000000.0
2008-09-30 22:30:00,0.71205,0.71224,0.7117,0.7121,73600000.0
2008-09-30 22:35:00,0.71212,0.71226,0.71153,0.7121,62400000.0
2008-09-30 22:40:00,0.71212,0.71232,0.71205,0.71207,59200000.0
2008-09-30 22:45:00,0.71207,0.71249,0.71197,0.71208,65000000.0
2008-09-30 22:50:00,0.71239,0.71247,0.71189,0.71217,59200000.0
2008-09-30 22:55:00,0.71228,0.71252,0.71213,0.71227,69200000.0
2008-09-30 23:00:00,0.71247,0.71299,0.71236,0.71266,52800000.0
2008-09-30 23:05:00,0.71253,0.71315,0.71253,0.71315,64000000.0
2008-09-30 23:10:00,0.71312,0.71312,0.71217,0.71293,59200000.0
2008-09-30 23:15:00,0.71291,0.71303,0.71234,0.71234,57600000.0
2008-09-30 23:20:00,0.71274,0.71339,0.71207,0.7131,65600000.0
2008-09-30 23:25:00,0.71319,0.7133,0.71267,0.71284,68800000.0
2008-09-30 23:30:00,0.71274,0.71307,0.71252,0.71305,51200000.0
2008-09-30 23:35:00,0.71296,0.71345,0.71296,0.71338,46400000.0
2008-09-30 23:40:00,0.71305,0.71346,0.71265,0.71265,70400000.0
2008-09-30 23:45:00,0.71271,0.71274,0.71244,0.71266,56000000.0
2008-09-30 23:50:00,0.71269,0.71281,0.71237,0.71244,54400000.0
2008-09-30 23:55:00,0.71248,0.7125,0.71177,0.7122,75200000.0
2008-10-01 00:00:00,0.71204,0.71252,0.71201,0.71249,65600000.0
2008-10-01 00:05:00,0.71224,0.7124,0.71208,0.71208,52800000.0
2008-10-01 00:10:00,0.71237,0.71237,0.71106,0.71231,48000000.0
2008-10-01 00:15:00,0.71202,0.71202,0.71087,0.71122,57600000.0
2008-10-01 00:20:00,0.71114,0.71127,0.71024,0.71125,58000000.0
2008-10-01 00:25:00,0.71127,0.71133,0.71031,0.71031,69200000.0
2008-10-01 00:30:00,0.70998,0.711,0.70974,0.71096,65600000.0
2008-10-01 00:35:00,0.71081,0.71081,0.71001,0.71001,46400000.0
2008-10-01 00:40:00,0.70995,0.7104,0.7096,0.7104,65000000.0
2008-10-01 00:45:00,0.71034,0.71079,0.71027,0.71079,49600000.0
2008-10-01 00:50:00,0.71063,0.71138,0.71019,0.71138,70400000.0
2008-10-01 00:55:00,0.71143,0.7123,0.71064,0.71077,58600000.0
2008-10-01 01:00:00,0.71086,0.71108,0.71014,0.71034,64400000.0
2008-10-01 01:05:00,0.71041,0.71054,0.71028,0.71028,61800000.0
2008-10-01 01:10:00,0.71017,0.7105,0.7095,0.71003,53800000.0
2008-10-01 01:15:00,0.71008,0.71013,0.70985,0.70999,43200000.0
2008-10-01 01:20:00,0.71002,0.71007,0.70968,0.7098,43200000.0
2008-10-01 01:25:00,0.70971,0.71023,0.70971,0.71023,42600000.0
2008-10-01 01:30:00,0.71029,0.71079,0.71028,0.71069,76000000.0
2008-10-01 01:35:00,0.71072,0.71079,0.70947,0.71055,70400000.0
2008-10-01 01:40:00,0.71061,0.71061,0.71013,0.71048,52800000.0
2008-10-01 01:45:00,0.71066,0.7107,0.71,0.71047,45800000.0
2008-10-01 01:50:00,0.71054,0.71069,0.71014,0.71045,54400000.0
2008-10-01 01:55:00,0.71046,0.71067,0.7097,0.70978,69200000.0
2008-10-01 02:00:00,0.70991,0.71076,0.7099,0.71016,74600000.0
2008-10-01 02:05:00,0.71021,0.7106,0.70996,0.7106,68200000.0
2008-10-01 02:10:00,0.71048,0.71115,0.71022,0.71061,71400000.0
2008-10-01 02:15:00,0.71045,0.71079,0.71045,0.71059,51000000.0
2008-10-01 02:20:00,0.71025,0.71049,0.70994,0.71038,58600000.0
2008-10-01 02:25:00,0.71038,0.71067,0.71024,0.71065,65600000.0
2008-10-01 02:30:00,0.71051,0.71088,0.71045,0.71088,52800000.0
2008-10-01 02:35:00,0.71078,0.7108,0.71035,0.71044,65600000.0
2008-10-01 02:40:00,0.71028,0.71058,0.71012,0.71046,62400000.0
2008-10-01 02:45:00,0.71043,0.71065,0.70949,0.71041,62400000.0
2008-10-01 02:50:00,0.71043,0.71101,0.71043,0.71043,60800000.0
2008-10-01 02:55:00,0.71033,0.71036,0.7098,0.71013,62800000.0
2008-10-01 03:00:00,0.7102,0.71029,0.7093,0.70935,59600000.0
2008-10-01 03:05:00,0.7091,0.70927,0.70867,0.70927,57600000.0
2008-10-01 03:10:00,0.70926,0.70946,0.70902,0.70917,72000000.0
2008-10-01 03:15:00,0.70917,0.70963,0.70903,0.70923,60800000.0
2008-10-01 03:20:00,0.70928,0.71001,0.70867,0.71001,73000000.0
2008-10-01 03:25:00,0.71006,0.71015,0.70962,0.70962,67600000.0
2008-10-01 03:30:00,0.70971,0.7102,0.70942,0.71003,57000000.0
2008-10-01 03:35:00,0.70997,0.70997,0.70967,0.70978,64000000.0
2008-10-01 03:40:00,0.70994,0.70997,0.70965,0.70986,64000000.0
2008-10-01 03:45:00,0.70989,0.70991,0.70962,0.7097,72400000.0
2008-10-01 03:50:00,0.70959,0.70983,0.7089,0.70933,67200000.0
2008-10-01 03:55:00,0.70955,0.70964,0.70911,0.70913,56000000.0
2008-10-01 04:00:00,0.70886,0.70898,0.70857,0.70895,56000000.0
2008-10-01 04:05:00,0.7088,0.70931,0.7088,0.70931,68200000.0
2008-10-01 04:10:00,0.70946,0.70948,0.70865,0.70904,62400000.0
2008-10-01 04:15:00,0.70928,0.70993,0.70927,0.70955,60200000.0
2008-10-01 04:20:00,0.70955,0.70986,0.70913,0.70961,60800000.0
2008-10-01 04:25:00,0.70975,0.71058,0.70955,0.71011,89200000.0
2008-10-01 04:30:00,0.70996,0.71009,0.70907,0.70922,60800000.0
2008-10-01 04:35:00,0.70927,0.70986,0.70923,0.70986,73600000.0
2008-10-01 04:40:00,0.70993,0.71002,0.70966,0.70975,57600000.0
2008-10-01 04:45:00,0.7097,0.70979,0.70953,0.70972,75200000.0
2008-10-01 04:50:00,0.70986,0.70989,0.70952,0.70957,68800000.0
2008-10-01 04:55:00,0.70962,0.71002,0.70944,0.70999,67200000.0
2008-10-01 05:00:00,0.71013,0.71013,0.70957,0.70999,56000000.0
2008-10-01 05:05:00,0.7097,0.70983,0.70937,0.70962,62400000.0
2008-10-01 05:10:00,0.7095,0.71046,0.70945,0.71046,57600000.0
2008-10-01 05:15:00,0.71047,0.71129,0.71047,0.71106,67200000.0
2008-10-01 05:20:00,0.71097,0.71097,0.71036,0.71081,53800000.0
2008-10-01 05:25:00,0.71087,0.71114,0.70963,0.71106,54400000.0
2008-10-01 05:30:00,0.7112,0.71142,0.71064,0.71064,76800000.0
2008-10-01 05:35:00,0.71052,0.71052,0.70997,0.71027,57600000.0
2008-10-01 05:40:00,0.71034,0.7114,0.71034,0.71138,65600000.0
2008-10-01 05:45:00,0.71147,0.7121,0.71097,0.71189,69800000.0
2008-10-01 05:50:00,0.71178,0.71202,0.7115,0.7115,60800000.0
2008-10-01 05:55:00,0.71124,0.71164,0.70995,0.71145,76800000.0
2008-10-01 06:00:00,0.71181,0.71194,0.71057,0.71146,60800000.0
2008-10-01 06:05:00,0.71138,0.71161,0.71033,0.71124,64400000.0
2008-10-01 06:10:00,0.71118,0.71132,0.71099,0.71117,59200000.0
2008-10-01 06:15:00,0.71123,0.71154,0.71096,0.71154,68800000.0
2008-10-01 06:20:00,0.7116,0.71197,0.71146,0.71188,68800000.0
2008-10-01 06:25:00,0.71168,0.71171,0.71139,0.7117,53800000.0
2008-10-01 06:30:00,0.71165,0.71171,0.71131,0.71146,62800000.0
2008-10-01 06:35:00,0.71145,0.71147,0.71,0.711,48000000.0
2008-10-01 06:40:00,0.71094,0.71121,0.71084,0.711,61800000.0
2008-10-01 06:45:00,0.7108,0.7108,0.70962,0.70962,75600000.0
2008-10-01 06:50:00,0.70997,0.71027,0.7099,0.7099,65600000.0
2008-10-01 06:55:00,0.70981,0.71017,0.70977,0.7099,70400000.0
2008-10-01 07:00:00,0.70975,0.71035,0.70975,0.71005,74000000.0
2008-10-01 07:05:00,0.7102,0.71045,0.70993,0.70993,58000000.0
2008-10-01 07:10:00,0.70981,0.71013,0.70945,0.71006,62400000.0
2008-10-01 07:15:00,0.71011,0.71076,0.71008,0.7101,46400000.0
2008-10-01 07:20:00,0.71024,0.71049,0.70989,0.71,64000000.0
2008-10-01 07:25:00,0.70999,0.71052,0.70982,0.71042,59200000.0
2008-10-01 07:30:00,0.71052,0.71086,0.7102,0.71039,72000000.0
2008-10-01 07:35:00,0.71102,0.71137,0.70915,0.71028,70200000.0
2008-10-01 07:40:00,0.71016,0.71063,0.70964,0.71063,59200000.0
2008-10-01 07:45:00,0.71085,0.71091,0.70994,0.70994,62400000.0
2008-10-01 07:50:00,0.71056,0.71133,0.7105,0.71104,57600000.0
2008-10-01 07:55:00,0.71108,0.71166,0.71096,0.71166,57600000.0
2008-10-01 08:00:00,0.71162,0.71202,0.71127,0.71202,62400000.0
2008-10-01 08:05:00,0.71207,0.71375,0.71196,0.71346,68800000.0
2008-10-01 08:10:00,0.71362,0.71436,0.7133,0.71436,72800000.0
2008-10-01 08:15:00,0.71443,0.71511,0.71243,0.71243,59200000.0
2008-10-01 08:20:00,0.71318,0.71323,0.71225,0.71321,65600000.0
2008-10-01 08:25:00,0.71322,0.71366,0.71322,0.71366,60800000.0
2008-10-01 08:30:00,0.71391,0.71411,0.71321,0.7133,72000000.0
2008-10-01 08:35:00,0.71331,0.71331,0.71256,0.71256,102200000.0
2008-10-01 08:40:00,0.71235,0.71288,0.71235,0.71273,69800000.0
2008-10-01 08:45:00,0.71307,0.71312,0.71244,0.71312,100000000.0
2008-10-01 08:50:00,0.71291,0.71328,0.71286,0.71327,169400000.0
2008-10-01 08:55:00,0.71309,0.71321,0.71278,0.71284,84800000.0
2008-10-01 09:00:00,0.71308,0.71343,0.7125,0.71286,126800000.0
2008-10-01 09:05:00,0.71291,0.71306,0.71271,0.713,114600000.0
2008-10-01 09:10:00,0.71304,0.71341,0.71267,0.71315,120800000.0
2008-10-01 09:15:00,0.71333,0.71437,0.71333,0.7142,135400000.0
2008-10-01 09:20:00,0.71432,0.71471,0.71374,0.71471,94400000.0
2008-10-01 09:25:00,0.71479,0.71549,0.71417,0.71476,132200000.0
2008-10-01 09:30:00,0.71495,0.71581,0.71474,0.71567,127400000.0
2008-10-01 09:35:00,0.71533,0.71552,0.71473,0.71499,283000000.0
2008-10-01 09:40:00,0.7149,0.71622,0.7149,0.71622,298000000.0
2008-10-01 09:45:00,0.71637,0.71711,0.71637,0.71685,101800000.0
2008-10-01 09:50:00,0.71683,0.71725,0.71622,0.71648,327400000.0
2008-10-01 09:55:00,0.71609,0.71609,0.71445,0.71454,252600000.0
2008-10-01 10:00:00,0.7144,0.71498,0.7143,0.71489,286800000.0
2008-10-01 10:05:00,0.71494,0.71519,0.71463,0.715,202400000.0
2008-10-01 10:10:00,0.71497,0.71497,0.7138,0.71419,266400000.0
2008-10-01 10:15:00,0.71432,0.71476,0.71429,0.71441,174400000.0
2008-10-01 10:20:00,0.71443,0.71443,0.71387,0.71418,272000000.0
2008-10-01 10:25:00,0.71451,0.71451,0.71393,0.71398,275600000.0
2008-10-01 10:30:00,0.71388,0.71428,0.7136,0.71424,169600000.0
2008-10-01 10:35:00,0.71429,0.7144,0.71392,0.71437,94400000.0
2008-10-01 10:40:00,0.71447,0.71461,0.71409,0.71461,169600000.0
2008-10-01 10:45:00,0.71465,0.71504,0.71426,0.71504,180400000.0
2008-10-01 10:50:00,0.71526,0.71556,0.71459,0.71459,219000000.0
2008-10-01 10:55:00,0.71422,0.71463,0.71373,0.71403,303400000.0
2008-10-01 11:00:00,0.7141,0.7141,0.71362,0.71377,251000000.0
2008-10-01 11:05:00,0.71382,0.71451,0.71382,0.71435,198800000.0
2008-10-01 11:10:00,0.71407,0.71472,0.71365,0.71464,306400000.0
2008-10-01 11:15:00,0.71461,0.71484,0.71411,0.71484,228600000.0
2008-10-01 11:20:00,0.71474,0.71486,0.71448,0.71449,303800000.0
2008-10-01 11:25:00,0.71444,0.71477,0.71425,0.71425,248000000.0
2008-10-01 11:30:00,0.71415,0.71426,0.7138,0.71396,129400000.0
2008-10-01 11:35:00,0.71378,0.71476,0.71374,0.71476,194000000.0
2008-10-01 11:40:00,0.71474,0.71474,0.71403,0.71412,168000000.0
2008-10-01 11:45:00,0.7141,0.7141,0.71347,0.7136,142400000.0
2008-10-01 11:50:00,0.71368,0.7138,0.71336,0.71336,188600000.0
2008-10-01 11:55:00,0.71345,0.71349,0.71301,0.71339,214400000.0
2008-10-01 12:00:00,0.71294,0.71414,0.71294,0.71414,134800000.0
2008-10-01 12:05:00,0.71393,0.71437,0.71383,0.71397,129400000.0
2008-10-01 12:10:00,0.71402,0.71461,0.71402,0.71442,136400000.0
2008-10-01 12:15:00,0.71435,0.71459,0.71397,0.71417,184000000.0
2008-10-01 12:20:00,0.71416,0.71523,0.71416,0.71523,200200000.0
2008-10-01 12:25:00,0.7154,0.71582,0.71436,0.71455,252800000.0
2008-10-01 12:30:00,0.71565,0.71601,0.71468,0.71601,177600000.0
2008-10-01 12:35:00,0.71598,0.71602,0.71548,0.71548,151400000.0
2008-10-01 12:40:00,0.71548,0.71671,0.71548,0.71653,88000000.0
2008-10-01 12:45:00,0.71669,0.71741,0.71647,0.71692,198400000.0
2008-10-01 12:50:00,0.71696,0.71705,0.71625,0.71647,141800000.0
2008-10-01 12:55:00,0.71663,0.71762,0.71654,0.71753,108800000.0
2008-10-01 13:00:00,0.71731,0.71761,0.71697,0.71697,88400000.0
2008-10-01 13:05:00,0.71704,0.71764,0.71704,0.71756,124800000.0
2008-10-01 13:10:00,0.71761,0.71806,0.7176,0.71806,105600000.0
2008-10-01 13:15:00,0.71804,0.71821,0.7176,0.71783,181600000.0
2008-10-01 13:20:00,0.71775,0.71837,0.71757,0.71786,144000000.0
2008-10-01 13:25:00,0.71811,0.71818,0.71777,0.71816,144800000.0
2008-10-01 13:30:00,0.7177,0.71787,0.71743,0.71771,206400000.0
2008-10-01 13:35:00,0.71796,0.718,0.71759,0.71761,126400000.0
2008-10-01 13:40:00,0.71791,0.71842,0.71765,0.71804,87400000.0
2008-10-01 13:45:00,0.718,0.718,0.71773,0.71794,102400000.0
2008-10-01 13:50:00,0.71799,0.71799,0.71656,0.71656,89600000.0
2008-10-01 13:55:00,0.71625,0.71625,0.7148,0.71572,138600000.0
2008-10-01 14:00:00,0.71548,0.71573,0.71518,0.7155,70800000.0
2008-10-01 14:05:00,0.7155,0.71604,0.71518,0.71602,113600000.0
2008-10-01 14:10:00,0.71608,0.71608,0.71488,0.71496,136800000.0
2008-10-01 14:15:00,0.71512,0.7161,0.71508,0.71604,80000000.0
2008-10-01 14:20:00,0.71602,0.71698,0.71602,0.71654,69800000.0
2008-10-01 14:25:00,0.71619,0.7165,0.7151,0.71511,72000000.0
2008-10-01 14:30:00,0.71566,0.71633,0.7156,0.71568,64400000.0
2008-10-01 14:35:00,0.71573,0.71583,0.71504,0.71505,61800000.0
2008-10-01 14:40:00,0.71491,0.71546,0.71491,0.71546,79200000.0
2008-10-01 14:45:00,0.71527,0.71547,0.71486,0.71493,59200000.0
2008-10-01 14:50:00,0.71502,0.71552,0.71502,0.71524,72400000.0
2008-10-01 14:55:00,0.71512,0.71512,0.71356,0.71393,60200000.0
2008-10-01 15:00:00,0.71447,0.71447,0.71378,0.71382,70400000.0
2008-10-01 15:05:00,0.71382,0.71382,0.71334,0.71365,69200000.0
2008-10-01 15:10:00,0.71348,0.71351,0.71229,0.71272,67200000.0
2008-10-01 15:15:00,0.71284,0.71376,0.71273,0.71328,72400000.0
2008-10-01 15:20:00,0.71326,0.71404,0.71243,0.71391,68200000.0
2008-10-01 15:25:00,0.71399,0.71511,0.71393,0.71511,62400000.0
2008-10-01 15:30:00,0.71513,0.71539,0.71426,0.71457,62400000.0
2008-10-01 15:35:00,0.71447,0.71496,0.7135,0.71446,72000000.0
2008-10-01 15:40:00,0.7143,0.7143,0.71358,0.71398,81600000.0
2008-10-01 15:45:00,0.7142,0.7148,0.7142,0.71471,76800000.0
2008-10-01 15:50:00,0.71482,0.7161,0.71482,0.71521,65600000.0
2008-10-01 15:55:00,0.71531,0.71563,0.71448,0.71557,67200000.0
2008-10-01 16:00:00,0.71571,0.71574,0.7134,0.7134,58600000.0
2008-10-01 16:05:00,0.71344,0.71374,0.71225,0.71363,70400000.0
2008-10-01 16:10:00,0.71345,0.71387,0.71339,0.71343,67200000.0
2008-10-01 16:15:00,0.71343,0.71385,0.71314,0.7136,72000000.0
2008-10-01 16:20:00,0.71347,0.71401,0.71341,0.71381,67600000.0
2008-10-01 16:25:00,0.71334,0.71338,0.71248,0.71291,70400000.0
2008-10-01 16:30:00,0.71298,0.71317,0.71213,0.7123,60800000.0
2008-10-01 16:35:00,0.71201,0.71219,0.71171,0.71219,64000000.0
2008-10-01 16:40:00,0.71215,0.7125,0.71166,0.71193,65600000.0
2008-10-01 16:45:00,0.71199,0.7128,0.71199,0.71267,72400000.0
2008-10-01 16:50:00,0.71272,0.71398,0.71218,0.71398,64400000.0
2008-10-01 16:55:00,0.71411,0.71474,0.71337,0.71474,67200000.0
2008-10-01 17:00:00,0.7151,0.71511,0.71424,0.71432,70400000.0
2008-10-01 17:05:00,0.71449,0.7147,0.71426,0.71469,62400000.0
2008-10-01 17:10:00,0.71478,0.71553,0.71447,0.71532,68800000.0
2008-10-01 17:15:00,0.71545,0.71683,0.71545,0.71674,74000000.0
2008-10-01 17:20:00,0.71692,0.71709,0.716,0.716,62400000.0
2008-10-01 17:25:00,0.71604,0.71686,0.71604,0.71685,57600000.0
2008-10-01 17:30:00,0.71672,0.71699,0.71653,0.71685,66000000.0
2008-10-01 17:35:00,0.71711,0.71842,0.71711,0.71842,67200000.0
2008-10-01 17:40:00,0.71871,0.71905,0.71837,0.71885,69200000.0
2008-10-01 17:45:00,0.71878,0.7188,0.71829,0.71847,68800000.0
2008-10-01 17:50:00,0.71825,0.71883,0.7181,0.71874,74000000.0
2008-10-01 17:55:00,0.71872,0.71944,0.71842,0.71928,70800000.0
2008-10-01 18:00:00,0.71902,0.71902,0.71819,0.71829,67200000.0
2008-10-01 18:05:00,0.71839,0.71839,0.71778,0.71812,59600000.0
2008-10-01 18:10:00,0.71808,0.71811,0.71783,0.71794,67600000.0
2008-10-01 18:15:00,0.71795,0.71834,0.71779,0.7181,75200000.0
2008-10-01 18:20:00,0.71775,0.71837,0.71756,0.71825,62400000.0
2008-10-01 18:25:00,0.71829,0.7188,0.71817,0.7188,65400000.0
2008-10-01 18:30:00,0.71861,0.71862,0.71761,0.71761,65600000.0
2008-10-01 18:35:00,0.71738,0.71738,0.71614,0.71665,60600000.0
2008-10-01 18:40:00,0.7165,0.71786,0.7165,0.71766,69200000.0
2008-10-01 18:45:00,0.71734,0.71736,0.71685,0.71711,59200000.0
2008-10-01 18:50:00,0.71692,0.71814,0.71692,0.71722,73600000.0
2008-10-01 18:55:00,0.71696,0.71713,0.71667,0.71711,62800000.0
2008-10-01 19:00:00,0.71667,0.71694,0.71605,0.71694,70400000.0
2008-10-01 19:05:00,0.71655,0.71716,0.71579,0.71585,59600000.0
2008-10-01 19:10:00,0.71651,0.71675,0.71592,0.71602,70400000.0
2008-10-01 19:15:00,0.71566,0.7164,0.71566,0.71628,69200000.0
2008-10-01 19:20:00,0.71639,0.71656,0.71574,0.71609,70400000.0
2008-10-01 19:25:00,0.7161,0.7161,0.71457,0.71493,56000000.0
2008-10-01 19:30:00,0.71485,0.71511,0.71445,0.71503,60800000.0
2008-10-01 19:35:00,0.71506,0.71534,0.71392,0.71498,76800000.0
2008-10-01 19:40:00,0.71507,0.71522,0.71486,0.71515,78400000.0
2008-10-01 19:45:00,0.71523,0.71659,0.71523,0.71625,64000000.0
2008-10-01 19:50:00,0.71622,0.71622,0.71544,0.71573,66600000.0
2008-10-01 19:55:00,0.71568,0.71596,0.71535,0.71542,70800000.0
2008-10-01 20:00:00,0.71597,0.71659,0.71588,0.71649,62400000.0
2008-10-01 20:05:00,0.71646,0.71656,0.71542,0.71614,62400000.0
2008-10-01 20:10:00,0.71611,0.71647,0.71595,0.71647,61200000.0
2008-10-01 20:15:00,0.71648,0.71669,0.71628,0.71628,67600000.0
2008-10-01 20:20:00,0.71662,0.71662,0.71553,0.71612,58600000.0
2008-10-01 20:25:00,0.71592,0.71592,0.71534,0.71539,68200000.0
2008-10-01 20:30:00,0.7153,0.71576,0.71523,0.71528,57600000.0
2008-10-01 20:35:00,0.7153,0.7155,0.71487,0.71547,62800000.0
2008-10-01 20:40:00,0.71549,0.71581,0.71531,0.71572,69800000.0
2008-10-01 20:45:00,0.71578,0.71621,0.71567,0.71621,59200000.0
2008-10-01 20:50:00,0.71615,0.71637,0.71585,0.71585,66000000.0
2008-10-01 20:55:00,0.71533,0.7159,0.71514,0.71555,62400000.0
2008-10-01 21:00:00,0.7159,0.71598,0.71518,0.71538,67200000.0
2008-10-01 21:05:00,0.71551,0.7158,0.71488,0.71536,52800000.0
2008-10-01 21:10:00,0.71536,0.71536,0.71436,0.71506,59200000.0
2008-10-01 21:15:00,0.71499,0.71499,0.71416,0.71416,62400000.0
2008-10-01 21:20:00,0.71428,0.71459,0.71346,0.71359,65600000.0
2008-10-01 21:25:00,0.71318,0.71357,0.7118,0.71357,60200000.0
2008-10-01 21:30:00,0.7136,0.714,0.71249,0.7139,54400000.0
2008-10-01 21:35:00,0.71385,0.71428,0.71377,0.71399,70400000.0
2008-10-01 21:40:00,0.71428,0.71451,0.71331,0.71432,61200000.0
2008-10-01 21:45:00,0.71425,0.71426,0.71402,0.71413,49600000.0
2008-10-01 21:50:00,0.71412,0.71412,0.71275,0.71305,60800000.0
2008-10-01 21:55:00,0.71304,0.71332,0.71301,0.71303,59600000.0
2008-10-01 22:00:00,0.71303,0.7131,0.71233,0.71245,56000000.0
2008-10-01 22:05:00,0.71257,0.71314,0.71239,0.7126,52800000.0
2008-10-01 22:10:00,0.71244,0.71274,0.71192,0.71234,54200000.0
2008-10-01 22:15:00,0.71214,0.71217,0.71193,0.71193,57400000.0
2008-10-01 22:20:00,0.71192,0.71208,0.71165,0.71208,64000000.0
2008-10-01 22:25:00,0.71208,0.71222,0.71168,0.71172,52800000.0
2008-10-01 22:30:00,0.71156,0.71235,0.71154,0.71166,74000000.0
2008-10-01 22:35:00,0.71227,0.71229,0.71118,0.71165,65000000.0
2008-10-01 22:40:00,0.71153,0.71195,0.71086,0.71194,59200000.0
2008-10-01 22:45:00,0.71196,0.71197,0.71126,0.71143,65600000.0
2008-10-01 22:50:00,0.71196,0.71196,0.71114,0.71136,62400000.0
2008-10-01 22:55:00,0.71134,0.71239,0.71128,0.71235,69200000.0
2008-10-01 23:00:00,0.71224,0.71224,0.71119,0.7112,57600000.0
2008-10-01 23:05:00,0.71105,0.71203,0.71105,0.71172,63400000.0
2008-10-01 23:10:00,0.71173,0.71194,0.71122,0.71188,67200000.0
2008-10-01 23:15:00,0.71191,0.71242,0.71191,0.71241,51200000.0
2008-10-01 23:20:00,0.71258,0.71362,0.71248,0.7132,66000000.0
2008-10-01 23:25:00,0.71332,0.71423,0.71275,0.71342,68800000.0
2008-10-01 23:30:00,0.71349,0.71373,0.7133,0.71363,44800000.0
2008-10-01 23:35:00,0.71367,0.71466,0.71367,0.71408,59200000.0
2008-10-01 23:40:00,0.71393,0.71425,0.71353,0.71422,69800000.0
2008-10-01 23:45:00,0.71409,0.71526,0.7138,0.71526,50000000.0
2008-10-01 23:50:00,0.71548,0.71548,0.71432,0.71437,54400000.0
2008-10-01 23:55:00,0.7146,0.71529,0.71418,0.71446,74600000.0
2008-10-02 00:00:00,0.71439,0.71446,0.71403,0.7143,65800000.0
2008-10-02 00:05:00,0.71434,0.7146,0.71418,0.71418,40000000.0
2008-10-02 00:10:00,0.7144,0.71527,0.71366,0.71458,59600000.0
2008-10-02 00:15:00,0.71473,0.71521,0.71473,0.71501,57600000.0
2008-10-02 00:20:00,0.71495,0.71537,0.71485,0.71493,57600000.0
2008-10-02 00:25:00,0.71501,0.71523,0.71494,0.71511,68800000.0
2008-10-02 00:30:00,0.715,0.71513,0.71424,0.71437,65600000.0
2008-10-02 00:35:00,0.71437,0.71495,0.71415,0.7146,68800000.0
2008-10-02 00:40:00,0.71448,0.71501,0.71427,0.71479,65000000.0
2008-10-02 00:45:00,0.71438,0.7149,0.71438,0.71463,67200000.0
2008-10-02 00:50:00,0.7146,0.7152,0.71431,0.71496,68600000.0
2008-10-02 00:55:00,0.71487,0.71535,0.7147,0.71535,59000000.0
2008-10-02 01:00:00,0.71529,0.71541,0.71439,0.71467,70200000.0
2008-10-02 01:05:00,0.71445,0.71445,0.71394,0.71407,51200000.0
2008-10-02 01:10:00,0.71468,0.71531,0.71455,0.71505,57000000.0
2008-10-02 01:15:00,0.71482,0.71482,0.71444,0.71446,54800000.0
2008-10-02 01:20:00,0.71452,0.7146,0.71416,0.71416,38400000.0
2008-10-02 01:25:00,0.71443,0.71487,0.7144,0.71485,52800000.0
2008-10-02 01:30:00,0.71479,0.71509,0.71458,0.71509,51600000.0
2008-10-02 01:35:00,0.71486,0.71486,0.71369,0.71445,62400000.0
2008-10-02 01:40:00,0.71469,0.71507,0.71467,0.7148,32000000.0
2008-10-02 01:45:00,0.71477,0.71542,0.71475,0.7153,59200000.0
2008-10-02 01:50:00,0.71531,0.71566,0.71529,0.71566,44800000.0
2008-10-02 01:55:00,0.71564,0.71564,0.71451,0.71483,57600000.0
2008-10-02 02:00:00,0.71527,0.71575,0.7148,0.71494,57200000.0
2008-10-02 02:05:00,0.71492,0.71492,0.7141,0.71412,68800000.0
2008-10-02 02:10:00,0.71364,0.71364,0.71184,0.71271,63400000.0
2008-10-02 02:15:00,0.71266,0.71412,0.71257,0.71412,49600000.0
2008-10-02 02:20:00,0.7137,0.71415,0.71275,0.71415,58600000.0
2008-10-02 02:25:00,0.71424,0.71451,0.71378,0.71378,59200000.0
2008-10-02 02:30:00,0.71384,0.71395,0.71363,0.71377,52800000.0
2008-10-02 02:35:00,0.71317,0.71376,0.71251,0.71304,65600000.0
2008-10-02 02:40:00,0.71303,0.7131,0.71242,0.7128,62400000.0
2008-10-02 02:45:00,0.71277,0.71404,0.71216,0.71399,61800000.0
2008-10-02 02:50:00,0.71416,0.71454,0.71416,0.71432,60800000.0
2008-10-02 02:55:00,0.71471,0.71548,0.71471,0.71518,62400000.0
2008-10-02 03:00:00,0.71494,0.71501,0.71472,0.71474,59200000.0
2008-10-02 03:05:00,0.71461,0.71467,0.71399,0.71467,57600000.0
2008-10-02 03:10:00,0.71488,0.71584,0.71488,0.71513,72000000.0
2008-10-02 03:15:00,0.7154,0.71546,0.71469,0.71501,61200000.0
2008-10-02 03:20:00,0.71515,0.71536,0.71424,0.71493,72400000.0
2008-10-02 03:25:00,0.71496,0.71538,0.71488,0.71512,67200000.0
2008-10-02 03:30:00,0.7156,0.71635,0.71544,0.71609,48000000.0
2008-10-02 03:35:00,0.71612,0.71622,0.71562,0.71622,64800000.0
2008-10-02 03:40:00,0.71595,0.71617,0.71582,0.71616,58600000.0
2008-10-02 03:45:00,0.71604,0.71618,0.71492,0.715,72000000.0
2008-10-02 03:50:00,0.71492,0.71496,0.71281,0.71312,66600000.0
2008-10-02 03:55:00,0.71349,0.71446,0.71349,0.71435,56800000.0
2008-10-02 04:00:00,0.71432,0.71446,0.71409,0.71423,56000000.0
2008-10-02 04:05:00,0.71418,0.71418,0.71332,0.71366,68800000.0
2008-10-02 04:10:00,0.71359,0.71503,0.71351,0.71487,57600000.0
2008-10-02 04:15:00,0.7149,0.71575,0.71484,0.71575,60800000.0
2008-10-02 04:20:00,0.71575,0.71575,0.71478,0.71481,60800000.0
2008-10-02 04:25:00,0.71491,0.71502,0.71466,0.71476,84800000.0
2008-10-02 04:30:00,0.71497,0.71506,0.71436,0.7147,58600000.0
2008-10-02 04:35:00,0.71469,0.71536,0.71433,0.71536,72400000.0
2008-10-02 04:40:00,0.71546,0.71594,0.71516,0.71592,57600000.0
2008-10-02 04:45:00,0.71564,0.71589,0.71461,0.71462,75200000.0
2008-10-02 04:50:00,0.71467,0.7152,0.7146,0.7152,69200000.0
2008-10-02 04:55:00,0.7147,0.71496,0.71444,0.71485,68000000.0
2008-10-02 05:00:00,0.71458,0.71546,0.7145,0.71482,56000000.0
2008-10-02 05:05:00,0.71469,0.71518,0.71396,0.71496,51600000.0
2008-10-02 05:10:00,0.7148,0.71492,0.71454,0.71454,45200000.0
2008-10-02 05:15:00,0.71428,0.71478,0.71428,0.71437,68800000.0
2008-10-02 05:20:00,0.71434,0.7145,0.71379,0.7145,54400000.0
2008-10-02 05:25:00,0.71449,0.71452,0.71408,0.71443,49000000.0
2008-10-02 05:30:00,0.71447,0.71504,0.71447,0.71494,76600000.0
2008-10-02 05:35:00,0.71491,0.71492,0.71468,0.7148,58000000.0
2008-10-02 05:40:00,0.71469,0.71477,0.71447,0.71448,54400000.0
2008-10-02 05:45:00,0.71457,0.71525,0.71395,0.71496,69800000.0
2008-10-02 05:50:00,0.71571,0.71575,0.71481,0.71481,62400000.0
2008-10-02 05:55:00,0.71452,0.71471,0.71337,0.71465,76800000.0
2008-10-02 06:00:00,0.71493,0.71512,0.71398,0.71495,61200000.0
2008-10-02 06:05:00,0.71498,0.7159,0.71477,0.71586,64000000.0
2008-10-02 06:10:00,0.71592,0.71595,0.71576,0.71579,59000000.0
2008-10-02 06:15:00,0.71584,0.71589,0.7155,0.71578,68800000.0
2008-10-02 06:20:00,0.71594,0.7164,0.71579,0.71608,68800000.0
2008-10-02 06:25:00,0.71615,0.71633,0.71591,0.71604,54400000.0
2008-10-02 06:30:00,0.71594,0.71594,0.7145,0.71459,62400000.0
2008-10-02 06:35:00,0.71462,0.71479,0.71346,0.7144,62800000.0
2008-10-02 06:40:00,0.71446,0.71473,0.71426,0.71442,62400000.0
2008-10-02 06:45:00,0.71438,0.71478,0.71438,0.71467,74600000.0
2008-10-02 06:50:00,0.71435,0.71527,0.71435,0.71496,65600000.0
2008-10-02 06:55:00,0.71497,0.71508,0.71469,0.71505,69800000.0
2008-10-02 07:00:00,0.71514,0.71516,0.71489,0.71489,73600000.0
2008-10-02 07:05:00,0.7149,0.71523,0.71472,0.71514,57600000.0
2008-10-02 07:10:00,0.71517,0.71543,0.71516,0.7152,62400000.0
2008-10-02 07:15:00,0.71516,0.71516,0.71461,0.71497,46800000.0
2008-10-02 07:20:00,0.71492,0.715,0.7146,0.71468,59200000.0
2008-10-02 07:25:00,0.71479,0.71479,0.71441,0.71441,59600000.0
2008-10-02 07:30:00,0.71447,0.71474,0.71446,0.7147,72000000.0
2008-10-02 07:35:00,0.71473,0.71502,0.71393,0.71497,70400000.0
2008-10-02 07:40:00,0.71485,0.7149,0.71462,0.71486,51600000.0
2008-10-02 07:45:00,0.71488,0.71491,0.71434,0.71484,62400000.0
2008-10-02 07:50:00,0.7148,0.7148,0.71424,0.71437,57600000.0
2008-10-02 07:55:00,0.71402,0.71439,0.71383,0.71405,58400000.0
2008-10-02 08:00:00,0.71398,0.71422,0.71339,0.71339,62400000.0
2008-10-02 08:05:00,0.71317,0.71344,0.71296,0.71339,68600000.0
2008-10-02 08:10:00,0.71343,0.7138,0.71338,0.71353,72000000.0
2008-10-02 08:15:00,0.7133,0.71485,0.71287,0.71379,59200000.0
2008-10-02 08:20:00,0.71442,0.71442,0.71346,0.7139,65600000.0
2008-10-02 08:25:00,0.71388,0.71414,0.71381,0.71387,61200000.0
2008-10-02 08:30:00,0.71387,0.71441,0.71364,0.71407,72000000.0
2008-10-02 08:35:00,0.71402,0.71432,0.71391,0.71421,102400000.0
2008-10-02 08:40:00,0.71413,0.71429,0.71348,0.71369,80000000.0
2008-10-02 08:45:00,0.71378,0.7146,0.71365,0.71383,100600000.0
2008-10-02 08:50:00,0.71398,0.714,0.71322,0.71355,169000000.0
2008-10-02 08:55:00,0.7136,0.7136,0.71214,0.71214,84800000.0
2008-10-02 09:00:00,0.71201,0.71237,0.71128,0.71128,125800000.0
2008-10-02 09:05:00,0.71137,0.71184,0.71087,0.71087,114000000.0
2008-10-02 09:10:00,0.711,0.71144,0.7107,0.7111,120400000.0
2008-10-02 09:15:00,0.71062,0.71062,0.70877,0.70906,136400000.0
2008-10-02 09:20:00,0.7088,0.70892,0.7081,0.70831,94400000.0
2008-10-02 09:25:00,0.70801,0.70801,0.70661,0.70661,132800000.0
2008-10-02 09:30:00,0.7068,0.70709,0.70589,0.70641,126800000.0
2008-10-02 09:35:00,0.70619,0.7069,0.70573,0.70667,282600000.0
2008-10-02 09:40:00,0.70672,0.70724,0.70672,0.70705,297600000.0
2008-10-02 09:45:00,0.70702,0.70779,0.70674,0.70739,102800000.0
2008-10-02 09:50:00,0.70746,0.70806,0.70736,0.70784,328200000.0
2008-10-02 09:55:00,0.70776,0.70796,0.70695,0.70796,253200000.0
2008-10-02 10:00:00,0.70804,0.70822,0.70755,0.70784,287200000.0
2008-10-02 10:05:00,0.70798,0.70854,0.70761,0.70823,202000000.0
2008-10-02 10:10:00,0.70817,0.70998,0.70799,0.70966,265400000.0
2008-10-02 10:15:00,0.70981,0.70981,0.70915,0.70923,173600000.0
2008-10-02 10:20:00,0.7096,0.7096,0.70886,0.70926,271200000.0
2008-10-02 10:25:00,0.70937,0.7098,0.7091,0.70974,275400000.0
2008-10-02 10:30:00,0.70961,0.71061,0.70956,0.71002,169000000.0
2008-10-02 10:35:00,0.71012,0.71034,0.70994,0.71005,94400000.0
2008-10-02 10:40:00,0.7102,0.71106,0.70972,0.71086,169600000.0
2008-10-02 10:45:00,0.71084,0.71144,0.71084,0.71114,179200000.0
2008-10-02 10:50:00,0.71112,0.71112,0.71075,0.71075,219000000.0
2008-10-02 10:55:00,0.71032,0.71053,0.70969,0.71019,302800000.0
2008-10-02 11:00:00,0.7103,0.71076,0.71008,0.71038,250400000.0
2008-10-02 11:05:00,0.71039,0.71058,0.71033,0.71046,198800000.0
2008-10-02 11:10:00,0.71045,0.71088,0.71035,0.71076,305200000.0
2008-10-02 11:15:00,0.71066,0.71223,0.71038,0.71112,228200000.0
2008-10-02 11:20:00,0.71119,0.712,0.71115,0.712,303400000.0
2008-10-02 11:25:00,0.712,0.71236,0.71187,0.71229,246600000.0
2008-10-02 11:30:00,0.7123,0.71342,0.7123,0.71325,129600000.0
2008-10-02 11:35:00,0.71327,0.71327,0.71249,0.71313,194400000.0
2008-10-02 11:40:00,0.71327,0.71452,0.71324,0.71438,167400000.0
2008-10-02 11:45:00,0.71421,0.71425,0.71377,0.71377,142800000.0
2008-10-02 11:50:00,0.71377,0.71389,0.71364,0.71364,188800000.0
2008-10-02 11:55:00,0.71361,0.7138,0.71343,0.71347,215200000.0
2008-10-02 12:00:00,0.7136,0.71361,0.7127,0.71273,134400000.0
2008-10-02 12:05:00,0.71265,0.71268,0.71219,0.71251,129600000.0
2008-10-02 12:10:00,0.71249,0.71278,0.71246,0.71272,137000000.0
2008-10-02 12:15:00,0.71226,0.7129,0.71226,0.71253,183400000.0
2008-10-02 12:20:00,0.71253,0.71291,0.71206,0.71289,200400000.0
2008-10-02 12:25:00,0.71302,0.71437,0.71286,0.71315,252200000.0
2008-10-02 12:30:00,0.71427,0.71444,0.71333,0.71429,177600000.0
2008-10-02 12:35:00,0.71424,0.71479,0.7141,0.71448,152400000.0
2008-10-02 12:40:00,0.71471,0.71471,0.71413,0.71451,88000000.0
2008-10-02 12:45:00,0.7143,0.71441,0.71373,0.71391,198200000.0
2008-10-02 12:50:00,0.71395,0.71401,0.71307,0.71311,142800000.0
2008-10-02 12:55:00,0.71318,0.71321,0.71182,0.71182,108200000.0
2008-10-02 13:00:00,0.71183,0.71245,0.71132,0.7116,87400000.0
2008-10-02 13:05:00,0.71167,0.71167,0.71113,0.71118,124800000.0
2008-10-02 13:10:00,0.71106,0.71183,0.711,0.71178,106000000.0
2008-10-02 13:15:00,0.71203,0.71273,0.71202,0.71273,178400000.0
2008-10-02 13:20:00,0.71277,0.71283,0.71149,0.7119,144800000.0
2008-10-02 13:25:00,0.71172,0.71215,0.71136,0.71215,144000000.0
2008-10-02 13:30:00,0.71216,0.71238,0.71123,0.71144,206800000.0
2008-10-02 13:35:00,0.71151,0.71221,0.71151,0.71174,125800000.0
2008-10-02 13:40:00,0.71181,0.71215,0.7114,0.71178,83000000.0
2008-10-02 13:45:00,0.7121,0.7121,0.71157,0.71191,102400000.0
2008-10-02 13:50:00,0.71218,0.71255,0.71116,0.7125,97000000.0
2008-10-02 13:55:00,0.71251,0.71259,0.71187,0.71191,139200000.0
2008-10-02 14:00:00,0.71186,0.71186,0.71132,0.71174,70400000.0
2008-10-02 14:05:00,0.71195,0.71236,0.7118,0.71236,113400000.0
2008-10-02 14:10:00,0.71245,0.71283,0.71221,0.71281,138000000.0
2008-10-02 14:15:00,0.71277,0.71293,0.71226,0.71287,85800000.0
2008-10-02 14:20:00,0.71287,0.71296,0.71155,0.71155,70400000.0
2008-10-02 14:25:00,0.71133,0.71333,0.71115,0.71333,72000000.0
2008-10-02 14:30:00,0.71332,0.71348,0.71246,0.71315,64000000.0
2008-10-02 14:35:00,0.71239,0.71239,0.71137,0.71223,62400000.0
2008-10-02 14:40:00,0.71229,0.71324,0.71229,0.71286,78400000.0
2008-10-02 14:45:00,0.71289,0.71319,0.71275,0.71287,59200000.0
2008-10-02 14:50:00,0.71274,0.71274,0.71134,0.71252,71400000.0
2008-10-02 14:55:00,0.71287,0.71294,0.71192,0.7123,60800000.0
2008-10-02 15:00:00,0.71218,0.71346,0.712,0.71346,70400000.0
2008-10-02 15:05:00,0.71341,0.71443,0.7131,0.71443,70400000.0
2008-10-02 15:10:00,0.7143,0.7145,0.71286,0.71322,67200000.0
2008-10-02 15:15:00,0.71329,0.71348,0.71279,0.71344,71400000.0
2008-10-02 15:20:00,0.71363,0.71452,0.71358,0.71422,68800000.0
2008-10-02 15:25:00,0.71421,0.71516,0.71421,0.7145,62400000.0
2008-10-02 15:30:00,0.7148,0.7155,0.71436,0.71526,61800000.0
2008-10-02 15:35:00,0.71538,0.71553,0.71341,0.7144,72000000.0
2008-10-02 15:40:00,0.71418,0.71418,0.71304,0.71339,80400000.0
2008-10-02 15:45:00,0.71334,0.71373,0.71331,0.71373,76800000.0
2008-10-02 15:50:00,0.71399,0.71442,0.71251,0.7128,66000000.0
2008-10-02 15:55:00,0.71276,0.71313,0.7117,0.71261,67000000.0
2008-10-02 16:00:00,0.71238,0.7125,0.71175,0.71208,59200000.0
2008-10-02 16:05:00,0.71227,0.71301,0.71125,0.71301,70400000.0
2008-10-02 16:10:00,0.71321,0.71349,0.71296,0.71338,67200000.0
2008-10-02 16:15:00,0.71336,0.71384,0.71311,0.7133,72000000.0
2008-10-02 16:20:00,0.71314,0.71333,0.71296,0.71307,67600000.0
2008-10-02 16:25:00,0.71301,0.71392,0.71301,0.71378,69800000.0
2008-10-02 16:30:00,0.71382,0.71399,0.71271,0.71282,60200000.0
2008-10-02 16:35:00,0.71278,0.71335,0.7124,0.71335,64000000.0
2008-10-02 16:40:00,0.7132,0.71338,0.71267,0.71292,65600000.0
2008-10-02 16:45:00,0.71288,0.71357,0.71279,0.71329,72000000.0
2008-10-02 16:50:00,0.71325,0.71353,0.71283,0.71305,64000000.0
2008-10-02 16:55:00,0.71288,0.71343,0.71161,0.71161,67200000.0
2008-10-02 17:00:00,0.71134,0.71286,0.71134,0.71194,70400000.0
2008-10-02 17:05:00,0.71204,0.7123,0.71118,0.71154,60800000.0
2008-10-02 17:10:00,0.71137,0.71174,0.71108,0.71172,68800000.0
2008-10-02 17:15:00,0.71169,0.71196,0.71111,0.71176,74000000.0
2008-10-02 17:20:00,0.71179,0.71281,0.71175,0.71273,61200000.0
2008-10-02 17:25:00,0.71269,0.71289,0.71234,0.71244,57600000.0
2008-10-02 17:30:00,0.71225,0.71335,0.71205,0.71331,65600000.0
2008-10-02 17:35:00,0.71355,0.71355,0.71301,0.71325,67600000.0
2008-10-02 17:40:00,0.71313,0.7132,0.71272,0.71309,68800000.0
2008-10-02 17:45:00,0.71292,0.71422,0.7129,0.71419,68800000.0
2008-10-02 17:50:00,0.71399,0.71496,0.71399,0.71443,75600000.0
2008-10-02 17:55:00,0.71396,0.71459,0.71369,0.71454,71400000.0
2008-10-02 18:00:00,0.71487,0.71541,0.71481,0.71489,67200000.0
2008-10-02 18:05:00,0.71487,0.71492,0.71444,0.71451,59200000.0
2008-10-02 18:10:00,0.71447,0.71481,0.71425,0.71481,67200000.0
2008-10-02 18:15:00,0.71498,0.7154,0.71489,0.7152,75200000.0
2008-10-02 18:20:00,0.71523,0.71568,0.71516,0.71539,61200000.0
2008-10-02 18:25:00,0.71556,0.71584,0.71519,0.71583,64400000.0
2008-10-02 18:30:00,0.71587,0.71604,0.71513,0.7152,65000000.0
2008-10-02 18:35:00,0.71522,0.71536,0.71402,0.71417,60800000.0
2008-10-02 18:40:00,0.71425,0.71535,0.71416,0.7152,68800000.0
2008-10-02 18:45:00,0.71502,0.71561,0.71502,0.71549,59200000.0
2008-10-02 18:50:00,0.71545,0.71572,0.7153,0.71564,73600000.0
2008-10-02 18:55:00,0.7156,0.71597,0.71549,0.71597,70800000.0
2008-10-02 19:00:00,0.71619,0.71643,0.71603,0.7163,70400000.0
2008-10-02 19:05:00,0.71646,0.71666,0.71615,0.71645,59200000.0
2008-10-02 19:10:00,0.71654,0.71655,0.71622,0.71622,70400000.0
2008-10-02 19:15:00,0.71621,0.71621,0.71568,0.71579,68800000.0
2008-10-02 19:20:00,0.71575,0.71605,0.71557,0.71596,70400000.0
2008-10-02 19:25:00,0.7161,0.7161,0.71413,0.71413,56800000.0
2008-10-02 19:30:00,0.71411,0.71423,0.71353,0.71354,60800000.0
2008-10-02 19:35:00,0.71356,0.71372,0.71192,0.71322,76200000.0
2008-10-02 19:40:00,0.71318,0.71395,0.71318,0.71355,78400000.0
2008-10-02 19:45:00,0.7135,0.71356,0.71256,0.71273,66600000.0
2008-10-02 19:50:00,0.71274,0.71282,0.7116,0.71259,67200000.0
2008-10-02 19:55:00,0.71295,0.71296,0.71246,0.71251,70400000.0
2008-10-02 20:00:00,0.71268,0.71324,0.71263,0.71272,61200000.0
2008-10-02 20:05:00,0.71269,0.71309,0.71236,0.71236,62800000.0
2008-10-02 20:10:00,0.71237,0.71247,0.71167,0.71193,60800000.0
2008-10-02 20:15:00,0.71181,0.71244,0.71166,0.7122,67200000.0
2008-10-02 20:20:00,0.71227,0.71233,0.71138,0.71151,59200000.0
2008-10-02 20:25:00,0.71153,0.71172,0.71133,0.71156,68800000.0
2008-10-02 20:30:00,0.71145,0.71145,0.71112,0.71119,60800000.0
2008-10-02 20:35:00,0.71117,0.71153,0.7106,0.71149,62400000.0
2008-10-02 20:40:00,0.71122,0.71165,0.71096,0.7114,70200000.0
2008-10-02 20:45:00,0.7107,0.71176,0.7107,0.71175,59200000.0
2008-10-02 20:50:00,0.71169,0.71181,0.7113,0.7113,66000000.0
2008-10-02 20:55:00,0.71134,0.71148,0.71097,0.71107,61800000.0
2008-10-02 21:00:00,0.7111,0.71115,0.70951,0.70951,67200000.0
2008-10-02 21:05:00,0.70944,0.70961,0.7094,0.70949,67200000.0
2008-10-02 21:10:00,0.70956,0.70994,0.70938,0.70974,59200000.0
2008-10-02 21:15:00,0.70972,0.70975,0.70913,0.70913,62200000.0
2008-10-02 21:20:00,0.70911,0.70985,0.70901,0.70957,65600000.0
2008-10-02 21:25:00,0.70953,0.70981,0.70851,0.70951,61200000.0
2008-10-02 21:30:00,0.70949,0.70964,0.70835,0.70925,60800000.0
2008-10-02 21:35:00,0.70935,0.70955,0.7092,0.70921,70400000.0
2008-10-02 21:40:00,0.7092,0.7098,0.70809,0.70958,61200000.0
2008-10-02 21:45:00,0.70952,0.70987,0.70927,0.70952,62400000.0
2008-10-02 21:50:00,0.70937,0.70999,0.70913,0.70976,60800000.0
2008-10-02 21:55:00,0.70938,0.70982,0.70935,0.70944,59600000.0
2008-10-02 22:00:00,0.70933,0.70971,0.70914,0.70914,56000000.0
2008-10-02 22:05:00,0.70907,0.70916,0.70858,0.70896,55400000.0
2008-10-02 22:10:00,0.70885,0.70885,0.70716,0.70743,54800000.0
2008-10-02 22:15:00,0.7074,0.7074,0.70671,0.70723,57600000.0
2008-10-02 22:20:00,0.70721,0.70751,0.70705,0.70714,64000000.0
2008-10-02 22:25:00,0.70743,0.7078,0.70721,0.70769,63400000.0
2008-10-02 22:30:00,0.70774,0.70824,0.70752,0.70752,73000000.0
2008-10-02 22:35:00,0.70807,0.70814,0.70763,0.70805,62400000.0
2008-10-02 22:40:00,0.70796,0.70803,0.70764,0.70764,58600000.0
2008-10-02 22:45:00,0.70767,0.7084,0.70765,0.70825,66000000.0
2008-10-02 22:50:00,0.70848,0.70918,0.70848,0.7091,59600000.0
2008-10-02 22:55:00,0.70918,0.70943,0.7084,0.7084,68800000.0
2008-10-02 23:00:00,0.70776,0.70846,0.70776,0.70837,67200000.0
2008-10-02 23:05:00,0.7079,0.7087,0.70765,0.70865,64000000.0
2008-10-02 23:10:00,0.70874,0.70954,0.70874,0.70932,59200000.0
2008-10-02 23:15:00,0.7093,0.70946,0.70901,0.70934,59200000.0
2008-10-02 23:20:00,0.70947,0.70997,0.70865,0.70907,65000000.0
2008-10-02 23:25:00,0.70938,0.70938,0.70882,0.70906,51200000.0
2008-10-02 23:30:00,0.70892,0.7094,0.70892,0.70935,48000000.0
2008-10-02 23:35:00,0.70913,0.70924,0.70857,0.70857,59200000.0
2008-10-02 23:40:00,0.70786,0.70858,0.70766,0.70826,69800000.0
2008-10-02 23:45:00,0.70816,0.7085,0.70803,0.70843,51600000.0
2008-10-02 23:50:00,0.7084,0.70877,0.70812,0.70817,42600000.0
2008-10-02 23:55:00,0.70836,0.70842,0.70752,0.70752,75200000.0
2008-10-03 00:00:00,0.70727,0.70743,0.70676,0.70722,65000000.0
2008-10-03 00:05:00,0.70727,0.70737,0.7067,0.7067,52800000.0
2008-10-03 00:10:00,0.70683,0.70741,0.70616,0.70717,59200000.0
2008-10-03 00:15:00,0.70738,0.70825,0.70738,0.70825,57600000.0
2008-10-03 00:20:00,0.70817,0.70817,0.70749,0.70753,57600000.0
2008-10-03 00:25:00,0.70759,0.70799,0.70758,0.70797,68800000.0
2008-10-03 00:30:00,0.70786,0.70798,0.70746,0.70784,65600000.0
2008-10-03 00:35:00,0.70789,0.70794,0.7076,0.7079,35200000.0
2008-10-03 00:40:00,0.70754,0.70835,0.7073,0.70826,54400000.0
2008-10-03 00:45:00,0.70823,0.70869,0.70815,0.70837,69800000.0
2008-10-03 00:50:00,0.70842,0.70867,0.7082,0.70862,57600000.0
2008-10-03 00:55:00,0.70874,0.70889,0.70861,0.70889,59200000.0
2008-10-03 01:00:00,0.70884,0.70894,0.70829,0.70832,73600000.0
2008-10-03 01:05:00,0.70839,0.70876,0.70817,0.70869,62400000.0
2008-10-03 01:10:00,0.70873,0.70952,0.70859,0.7095,54400000.0
2008-10-03 01:15:00,0.70871,0.70873,0.70828,0.7087,43200000.0
2008-10-03 01:20:00,0.7084,0.7087,0.7083,0.70847,41600000.0
2008-10-03 01:25:00,0.70864,0.70875,0.70838,0.70838,52800000.0
2008-10-03 01:30:00,0.7083,0.70876,0.70826,0.70876,65600000.0
2008-10-03 01:35:00,0.70866,0.70885,0.70772,0.70881,61800000.0
2008-10-03 01:40:00,0.7088,0.70898,0.70857,0.70859,52800000.0
2008-10-03 01:45:00,0.7084,0.70861,0.70811,0.70813,59600000.0
2008-10-03 01:50:00,0.70827,0.7084,0.70814,0.70818,48000000.0
2008-10-03 01:55:00,0.70805,0.70983,0.70805,0.70983,68800000.0
2008-10-03 02:00:00,0.70988,0.70999,0.7097,0.70985,75200000.0
2008-10-03 02:05:00,0.70979,0.70994,0.70956,0.70982,68800000.0
2008-10-03 02:10:00,0.70978,0.71021,0.70966,0.71021,64000000.0
2008-10-03 02:15:00,0.71021,0.71068,0.71021,0.71067,52800000.0
2008-10-03 02:20:00,0.71039,0.71079,0.71005,0.7104,58600000.0
2008-10-03 02:25:00,0.71013,0.71041,0.7093,0.70935,56000000.0
2008-10-03 02:30:00,0.70933,0.70952,0.70894,0.70943,52800000.0
2008-10-03 02:35:00,0.70932,0.70932,0.70876,0.70932,65600000.0
2008-10-03 02:40:00,0.70936,0.70953,0.70881,0.70916,61800000.0
2008-10-03 02:45:00,0.70913,0.70941,0.70779,0.70938,62400000.0
2008-10-03 02:50:00,0.70934,0.71004,0.70898,0.70917,66400000.0
2008-10-03 02:55:00,0.70919,0.70932,0.70882,0.70911,62400000.0
2008-10-03 03:00:00,0.70921,0.70939,0.70896,0.70917,59200000.0
2008-10-03 03:05:00,0.70941,0.70946,0.70923,0.7093,47800000.0
2008-10-03 03:10:00,0.70927,0.70943,0.70907,0.70943,71400000.0
2008-10-03 03:15:00,0.70952,0.71029,0.70917,0.71029,70400000.0
2008-10-03 03:20:00,0.71018,0.71025,0.70901,0.71016,73000000.0
2008-10-03 03:25:00,0.71019,0.71126,0.71005,0.71126,67200000.0
2008-10-03 03:30:00,0.71135,0.71168,0.71114,0.71138,51600000.0
2008-10-03 03:35:00,0.71144,0.71158,0.71089,0.71101,64000000.0
2008-10-03 03:40:00,0.71102,0.71123,0.71082,0.71096,54400000.0
2008-10-03 03:45:00,0.71097,0.7113,0.71057,0.71057,72000000.0
2008-10-03 03:50:00,0.71062,0.71092,0.71019,0.71038,67200000.0
2008-10-03 03:55:00,0.71062,0.71133,0.71062,0.71087,56000000.0
2008-10-03 04:00:00,0.71093,0.7112,0.7107,0.71078,55400000.0
2008-10-03 04:05:00,0.71116,0.71173,0.71091,0.71142,68800000.0
2008-10-03 04:10:00,0.71172,0.71188,0.71155,0.71155,53200000.0
2008-10-03 04:15:00,0.71187,0.71203,0.71171,0.71178,64000000.0
2008-10-03 04:20:00,0.71182,0.71212,0.71146,0.71174,60800000.0
2008-10-03 04:25:00,0.71213,0.71293,0.71209,0.71293,80000000.0
2008-10-03 04:30:00,0.71318,0.71318,0.71283,0.71314,60400000.0
2008-10-03 04:35:00,0.71299,0.71336,0.71288,0.71316,73600000.0
2008-10-03 04:40:00,0.71302,0.71311,0.71272,0.71292,58000000.0
2008-10-03 04:45:00,0.71295,0.71301,0.71255,0.71265,75200000.0
2008-10-03 04:50:00,0.71273,0.71293,0.71242,0.71247,43200000.0
2008-10-03 04:55:00,0.7129,0.7136,0.71289,0.7136,67200000.0
2008-10-03 05:00:00,0.71365,0.71365,0.71322,0.71349,56000000.0
2008-10-03 05:05:00,0.71338,0.71338,0.71201,0.71218,62800000.0
2008-10-03 05:10:00,0.71256,0.71338,0.71256,0.7132,57600000.0
2008-10-03 05:15:00,0.71312,0.71316,0.7124,0.713,65600000.0
2008-10-03 05:20:00,0.71257,0.71316,0.71256,0.71312,54800000.0
2008-10-03 05:25:00,0.71313,0.71349,0.71227,0.71297,54800000.0
2008-10-03 05:30:00,0.71291,0.71298,0.71249,0.71287,77200000.0
2008-10-03 05:35:00,0.71285,0.71291,0.71243,0.71282,58000000.0
2008-10-03 05:40:00,0.71279,0.71321,0.71258,0.71321,65600000.0
2008-10-03 05:45:00,0.71317,0.71334,0.7131,0.71322,40400000.0
2008-10-03 05:50:00,0.71326,0.7137,0.71326,0.71363,60800000.0
2008-10-03 05:55:00,0.71381,0.71397,0.71284,0.71376,76800000.0
2008-10-03 06:00:00,0.71382,0.71386,0.71266,0.71377,60800000.0
2008-10-03 06:05:00,0.71388,0.71474,0.71368,0.71467,62800000.0
2008-10-03 06:10:00,0.71462,0.71476,0.71441,0.71447,59200000.0
2008-10-03 06:15:00,0.71437,0.71437,0.71367,0.71408,68800000.0
2008-10-03 06:20:00,0.71411,0.71411,0.71353,0.71395,68800000.0
2008-10-03 06:25:00,0.71402,0.71463,0.71399,0.71423,54400000.0
2008-10-03 06:30:00,0.71438,0.71442,0.71379,0.71379,62400000.0
2008-10-03 06:35:00,0.71324,0.71335,0.71183,0.71283,62400000.0
2008-10-03 06:40:00,0.7132,0.7134,0.71302,0.71302,62400000.0
2008-10-03 06:45:00,0.71299,0.71364,0.71296,0.71352,75200000.0
2008-10-03 06:50:00,0.7135,0.71363,0.71349,0.71359,65600000.0
2008-10-03 06:55:00,0.71358,0.71371,0.71333,0.7136,76800000.0
2008-10-03 07:00:00,0.71328,0.71364,0.71325,0.71348,59200000.0
2008-10-03 07:05:00,0.71344,0.71397,0.71334,0.71354,58000000.0
2008-10-03 07:10:00,0.71336,0.71402,0.71329,0.71385,62400000.0
2008-10-03 07:15:00,0.71392,0.71446,0.71387,0.71405,45800000.0
2008-10-03 07:20:00,0.7138,0.71433,0.7137,0.71428,57600000.0
2008-10-03 07:25:00,0.71416,0.71576,0.71407,0.71526,59200000.0
2008-10-03 07:30:00,0.71518,0.71536,0.71454,0.71454,72000000.0
2008-10-03 07:35:00,0.71429,0.71465,0.71358,0.71464,70400000.0
2008-10-03 07:40:00,0.71471,0.71489,0.71421,0.71428,59200000.0
2008-10-03 07:45:00,0.71422,0.71438,0.71407,0.71416,61800000.0
2008-10-03 07:50:00,0.71423,0.71433,0.71341,0.71361,58000000.0
2008-10-03 07:55:00,0.71361,0.71456,0.71361,0.7145,57600000.0
2008-10-03 08:00:00,0.71441,0.71463,0.71411,0.71432,62800000.0
2008-10-03 08:05:00,0.71435,0.71482,0.7143,0.71481,69200000.0
2008-10-03 08:10:00,0.7148,0.71482,0.71453,0.71455,72000000.0
2008-10-03 08:15:00,0.71455,0.71457,0.71297,0.71297,59200000.0
2008-10-03 08:20:00,0.71401,0.7145,0.71274,0.71421,65600000.0
2008-10-03 08:25:00,0.71377,0.71401,0.71269,0.71325,61600000.0
2008-10-03 08:30:00,0.71318,0.71348,0.713,0.71315,72000000.0
2008-10-03 08:35:00,0.7133,0.71443,0.7133,0.71443,102400000.0
2008-10-03 08:40:00,0.71433,0.71542,0.71433,0.71534,70400000.0
2008-10-03 08:45:00,0.71501,0.71515,0.71439,0.71469,100200000.0
2008-10-03 08:50:00,0.7145,0.71483,0.71429,0.71477,169600000.0
2008-10-03 08:55:00,0.71478,0.7176,0.71469,0.7176,85200000.0
2008-10-03 09:00:00,0.71769,0.71796,0.71654,0.7169,126800000.0
2008-10-03 09:05:00,0.71692,0.71698,0.71607,0.7161,115200000.0
2008-10-03 09:10:00,0.71621,0.71642,0.71509,0.71547,119400000.0
2008-10-03 09:15:00,0.71544,0.71549,0.71415,0.71501,136000000.0
2008-10-03 09:20:00,0.71511,0.7157,0.71511,0.7157,94400000.0
2008-10-03 09:25:00,0.71543,0.71543,0.71372,0.71372,132800000.0
2008-10-03 09:30:00,0.71405,0.71405,0.71344,0.71369,128400000.0
2008-10-03 09:35:00,0.71358,0.71404,0.71299,0.71301,284400000.0
2008-10-03 09:40:00,0.71288,0.7137,0.71284,0.7137,295800000.0
2008-10-03 09:45:00,0.71374,0.71374,0.71325,0.71329,103600000.0
2008-10-03 09:50:00,0.71319,0.71353,0.71317,0.71317,326800000.0
2008-10-03 09:55:00,0.71319,0.71404,0.7131,0.71404,252800000.0
2008-10-03 10:00:00,0.71404,0.71416,0.71358,0.71379,285800000.0
2008-10-03 10:05:00,0.71398,0.71482,0.71398,0.71482,202400000.0
2008-10-03 10:10:00,0.71486,0.71486,0.71423,0.71433,265600000.0
2008-10-03 10:15:00,0.71433,0.71512,0.71433,0.7149,174400000.0
2008-10-03 10:20:00,0.71496,0.71527,0.71438,0.71524,271800000.0
2008-10-03 10:25:00,0.71519,0.71581,0.71508,0.71569,275000000.0
2008-10-03 10:30:00,0.71567,0.71573,0.71459,0.71483,169600000.0
2008-10-03 10:35:00,0.71508,0.71564,0.71508,0.71519,94400000.0
2008-10-03 10:40:00,0.71511,0.71633,0.71507,0.71606,169000000.0
2008-10-03 10:45:00,0.71616,0.7165,0.71554,0.71582,179200000.0
2008-10-03 10:50:00,0.71572,0.71572,0.71466,0.71481,219400000.0
2008-10-03 10:55:00,0.71487,0.71562,0.71484,0.71532,303600000.0
2008-10-03 11:00:00,0.71541,0.71638,0.71541,0.71631,250600000.0
2008-10-03 11:05:00,0.71631,0.71643,0.71546,0.71563,197800000.0
2008-10-03 11:10:00,0.71569,0.71625,0.71497,0.71578,306800000.0
2008-10-03 11:15:00,0.71579,0.71598,0.71489,0.71516,229000000.0
2008-10-03 11:20:00,0.71513,0.7153,0.71461,0.7153,304400000.0
2008-10-03 11:25:00,0.71556,0.71559,0.71483,0.71486,248000000.0
2008-10-03 11:30:00,0.71488,0.71567,0.71488,0.71567,130000000.0
2008-10-03 11:35:00,0.71568,0.71568,0.71536,0.71554,193000000.0
2008-10-03 11:40:00,0.71561,0.71561,0.71454,0.71459,168000000.0
2008-10-03 11:45:00,0.71452,0.7153,0.71418,0.71528,142400000.0
2008-10-03 11:50:00,0.71513,0.71543,0.71471,0.71471,188800000.0
2008-10-03 11:55:00,0.71483,0.71532,0.71459,0.71532,213600000.0
2008-10-03 12:00:00,0.71529,0.71535,0.71409,0.71484,133800000.0
2008-10-03 12:05:00,0.71489,0.7149,0.71432,0.71447,129000000.0
2008-10-03 12:10:00,0.71462,0.71486,0.714,0.7145,137000000.0
2008-10-03 12:15:00,0.7144,0.7145,0.714,0.7145,183800000.0
2008-10-03 12:20:00,0.71472,0.7149,0.71447,0.71458,161000000.0
2008-10-03 12:25:00,0.71463,0.71475,0.71269,0.71317,252800000.0
2008-10-03 12:30:00,0.71443,0.71443,0.71328,0.71422,177600000.0
2008-10-03 12:35:00,0.71424,0.71438,0.7141,0.71436,151800000.0
2008-10-03 12:40:00,0.71443,0.71454,0.71428,0.71444,88000000.0
2008-10-03 12:45:00,0.71457,0.71516,0.71457,0.71504,198400000.0
2008-10-03 12:50:00,0.71508,0.71582,0.71495,0.71577,142400000.0
2008-10-03 12:55:00,0.7157,0.71572,0.71479,0.71542,108200000.0
2008-10-03 13:00:00,0.71537,0.71643,0.71529,0.71632,87800000.0
2008-10-03 13:05:00,0.71624,0.71633,0.71541,0.71541,124800000.0
2008-10-03 13:10:00,0.71542,0.71547,0.71419,0.71419,105800000.0
2008-10-03 13:15:00,0.71409,0.71424,0.71391,0.71391,180800000.0
2008-10-03 13:20:00,0.71396,0.71421,0.71371,0.71371,144400000.0
2008-10-03 13:25:00,0.71375,0.71388,0.71252,0.71259,144400000.0
2008-10-03 13:30:00,0.7126,0.7126,0.71193,0.71193,207200000.0
2008-10-03 13:35:00,0.71212,0.71216,0.71174,0.71186,126800000.0
2008-10-03 13:40:00,0.71163,0.71171,0.71131,0.71136,83200000.0
2008-10-03 13:45:00,0.71143,0.7117,0.71105,0.7111,102400000.0
2008-10-03 13:50:00,0.71126,0.71166,0.7109,0.71166,89600000.0
2008-10-03 13:55:00,0.71168,0.71279,0.71165,0.71272,140000000.0
2008-10-03 14:00:00,0.71281,0.71288,0.71216,0.71217,70400000.0
2008-10-03 14:05:00,0.71222,0.7135,0.71222,0.7135,113600000.0
2008-10-03 14:10:00,0.71346,0.7135,0.71306,0.71306,137400000.0
2008-10-03 14:15:00,0.71279,0.71311,0.71195,0.71311,79400000.0
2008-10-03 14:20:00,0.71321,0.71412,0.71319,0.71366,70400000.0
2008-10-03 14:25:00,0.71354,0.71354,0.71229,0.71229,72000000.0
2008-10-03 14:30:00,0.71196,0.71307,0.71174,0.71217,64000000.0
2008-10-03 14:35:00,0.71235,0.71387,0.71233,0.71344,62400000.0
2008-10-03 14:40:00,0.71328,0.71333,0.71246,0.71263,79200000.0
2008-10-03 14:45:00,0.71263,0.71306,0.71188,0.71294,59200000.0
2008-10-03 14:50:00,0.7129,0.71338,0.71256,0.71264,72000000.0
2008-10-03 14:55:00,0.71256,0.71331,0.71225,0.71225,60200000.0
2008-10-03 15:00:00,0.71212,0.71284,0.71206,0.71225,70400000.0
2008-10-03 15:05:00,0.71216,0.7135,0.71204,0.7135,70400000.0
2008-10-03 15:10:00,0.71354,0.71355,0.71205,0.71237,67200000.0
2008-10-03 15:15:00,0.71256,0.71298,0.71232,0.71284,72000000.0
2008-10-03 15:20:00,0.713,0.7131,0.71238,0.71274,68800000.0
2008-10-03 15:25:00,0.71286,0.71406,0.7128,0.71384,62400000.0
2008-10-03 15:30:00,0.71375,0.71417,0.71257,0.71293,62200000.0
2008-10-03 15:35:00,0.71297,0.71328,0.71181,0.71297,72000000.0
2008-10-03 15:40:00,0.71312,0.7132,0.71272,0.71301,81400000.0
2008-10-03 15:45:00,0.71303,0.71319,0.71266,0.71273,77200000.0
2008-10-03 15:50:00,0.71275,0.71288,0.71241,0.71288,65400000.0
2008-10-03 15:55:00,0.71301,0.71324,0.71197,0.71287,67200000.0
2008-10-03 16:00:00,0.71288,0.71385,0.71271,0.71361,59200000.0
2008-10-03 16:05:00,0.71368,0.71372,0.7123,0.71352,70400000.0
2008-10-03 16:10:00,0.71348,0.71437,0.71346,0.71398,67200000.0
2008-10-03 16:15:00,0.71395,0.71404,0.71358,0.71362,72000000.0
2008-10-03 16:20:00,0.71378,0.7142,0.71378,0.71412,67200000.0
2008-10-03 16:25:00,0.714,0.71458,0.714,0.71445,70800000.0
2008-10-03 16:30:00,0.71444,0.71579,0.7143,0.71552,60800000.0
2008-10-03 16:35:00,0.71592,0.71678,0.71587,0.71664,64000000.0
2008-10-03 16:40:00,0.71648,0.71724,0.71626,0.71724,65000000.0
2008-10-03 16:45:00,0.71712,0.71729,0.71665,0.71665,72000000.0
2008-10-03 16:50:00,0.71662,0.71779,0.71662,0.71779,64000000.0
2008-10-03 16:55:00,0.71773,0.71985,0.71765,0.71978,67200000.0
2008-10-03 17:00:00,0.71915,0.71924,0.71811,0.71843,70800000.0
2008-10-03 17:05:00,0.71854,0.71854,0.71719,0.71719,60200000.0
2008-10-03 17:10:00,0.71721,0.71727,0.71596,0.71606,68800000.0
2008-10-03 17:15:00,0.71596,0.71642,0.71569,0.71583,73000000.0
2008-10-03 17:20:00,0.71592,0.71638,0.71583,0.71617,62400000.0
2008-10-03 17:25:00,0.71615,0.71752,0.71615,0.71752,57000000.0
2008-10-03 17:30:00,0.71743,0.71773,0.71709,0.71728,65600000.0
2008-10-03 17:35:00,0.71755,0.71775,0.71666,0.71682,67200000.0
2008-10-03 17:40:00,0.71693,0.71741,0.71648,0.7166,68200000.0
2008-10-03 17:45:00,0.71668,0.71668,0.7153,0.7153,69200000.0
2008-10-03 17:50:00,0.71505,0.71523,0.71398,0.71452,75200000.0
2008-10-03 17:55:00,0.71459,0.71544,0.71442,0.71544,72000000.0
2008-10-03 18:00:00,0.71544,0.71544,0.71317,0.71319,67600000.0
2008-10-03 18:05:00,0.71282,0.7155,0.71243,0.7155,59200000.0
2008-10-03 18:10:00,0.71569,0.71579,0.71453,0.71547,67200000.0
2008-10-03 18:15:00,0.71559,0.71579,0.7153,0.71578,75200000.0
2008-10-03 18:20:00,0.71576,0.71586,0.71545,0.71549,62400000.0
2008-10-03 18:25:00,0.71528,0.71528,0.71353,0.71431,65000000.0
2008-10-03 18:30:00,0.71421,0.71437,0.7139,0.71402,65600000.0
2008-10-03 18:35:00,0.71416,0.71508,0.71416,0.71481,60800000.0
2008-10-03 18:40:00,0.71521,0.71528,0.71474,0.71488,68800000.0
2008-10-03 18:45:00,0.71488,0.71488,0.71439,0.71439,59600000.0
2008-10-03 18:50:00,0.71422,0.71474,0.71416,0.71454,73600000.0
2008-10-03 18:55:00,0.71471,0.71605,0.71439,0.71605,67200000.0
2008-10-03 19:00:00,0.71553,0.71572,0.71514,0.71549,70800000.0
2008-10-03 19:05:00,0.71535,0.71642,0.71469,0.71642,59200000.0
2008-10-03 19:10:00,0.71648,0.71746,0.71644,0.7172,70200000.0
2008-10-03 19:15:00,0.71709,0.71709,0.71633,0.71648,69600000.0
2008-10-03 19:20:00,0.7163,0.71712,0.71616,0.71656,70400000.0
2008-10-03 19:25:00,0.7167,0.71712,0.71628,0.71686,59200000.0
2008-10-03 19:30:00,0.71649,0.71661,0.71498,0.71498,61200000.0
2008-10-03 19:35:00,0.71478,0.71609,0.71423,0.71509,76000000.0
2008-10-03 19:40:00,0.71495,0.71596,0.71465,0.71465,78400000.0
2008-10-03 19:45:00,0.7141,0.71519,0.71351,0.71512,64400000.0
2008-10-03 19:50:00,0.71507,0.71696,0.71507,0.71525,67200000.0
2008-10-03 19:55:00,0.71528,0.71567,0.7147,0.71486,70400000.0
2008-10-03 20:00:00,0.71497,0.71524,0.71458,0.71463,62400000.0
2008-10-03 20:05:00,0.71451,0.71508,0.71384,0.71501,61800000.0
2008-10-03 20:10:00,0.71506,0.716,0.71493,0.71579,60800000.0
2008-10-03 20:15:00,0.71567,0.71606,0.71497,0.71529,67200000.0
2008-10-03 20:20:00,0.71532,0.71642,0.7152,0.71642,59200000.0
2008-10-03 20:25:00,0.7164,0.71641,0.71518,0.71518,68800000.0
2008-10-03 20:30:00,0.71442,0.7145,0.7134,0.71364,58000000.0
2008-10-03 20:35:00,0.71384,0.71623,0.71384,0.71622,62400000.0
2008-10-03 20:40:00,0.71621,0.71644,0.71532,0.71532,70400000.0
2008-10-03 20:45:00,0.71538,0.71615,0.71512,0.71611,59200000.0
2008-10-03 20:50:00,0.71612,0.71612,0.71585,0.71585,65600000.0
2008-10-03 20:55:00,0.71575,0.71598,0.71512,0.71512,62400000.0
2008-10-03 21:00:00,0.71523,0.71624,0.71521,0.71624,67200000.0
2008-10-03 21:05:00,0.71615,0.71711,0.71615,0.71687,67200000.0
2008-10-03 21:10:00,0.71681,0.71684,0.71633,0.71653,59200000.0
2008-10-03 21:15:00,0.7166,0.71694,0.7163,0.7163,62400000.0
2008-10-03 21:20:00,0.71599,0.71599,0.7152,0.71568,65600000.0
2008-10-03 21:25:00,0.71562,0.7161,0.7146,0.7161,60800000.0
2008-10-03 21:30:00,0.71609,0.71659,0.71497,0.7151,54400000.0
2008-10-03 21:35:00,0.71527,0.71527,0.71486,0.71492,70800000.0
2008-10-03 21:40:00,0.71494,0.71523,0.71392,0.71504,60800000.0
2008-10-03 21:45:00,0.71495,0.71517,0.71482,0.71504,59000000.0
2008-10-03 21:50:00,0.71498,0.7153,0.71487,0.71499,60200000.0
2008-10-03 21:55:00,0.71507,0.71564,0.71497,0.71541,59200000.0
2008-10-03 22:00:00,0.71537,0.71544,0.7149,0.71527,63800000.0
2008-10-03 22:05:00,0.71533,0.71533,0.71351,0.71388,62400000.0
2008-10-03 22:10:00,0.71439,0.71439,0.7137,0.71427,57400000.0
2008-10-03 22:15:00,0.71427,0.71593,0.71423,0.71592,57600000.0
2008-10-03 22:20:00,0.71595,0.71617,0.7157,0.71612,64000000.0
2008-10-03 22:25:00,0.71634,0.7165,0.71589,0.71595,66600000.0
2008-10-03 22:30:00,0.71568,0.71577,0.71517,0.71517,73600000.0
2008-10-03 22:35:00,0.71515,0.71591,0.71515,0.71588,62400000.0
2008-10-03 22:40:00,0.71595,0.71665,0.71583,0.71662,58600000.0
2008-10-03 22:45:00,0.71669,0.71671,0.71516,0.71516,66000000.0
2008-10-03 22:50:00,0.71499,0.71508,0.71486,0.71503,57600000.0
2008-10-03 22:55:00,0.71543,0.716,0.71511,0.71571,69200000.0
2008-10-05 23:00:00,0.71304,0.71329,0.71239,0.71317,56000000.0
2008-10-05 23:05:00,0.71267,0.71336,0.71265,0.71275,43200000.0
2008-10-05 23:10:00,0.71565,0.71565,0.71265,0.7133,59200000.0
2008-10-05 23:15:00,0.71294,0.71499,0.71294,0.71371,40000000.0
2008-10-05 23:20:00,0.71388,0.71388,0.71245,0.71362,38400000.0
2008-10-05 23:25:00,0.71391,0.71463,0.71384,0.71427,55400000.0
2008-10-05 23:30:00,0.71411,0.71512,0.71384,0.71512,52800000.0
2008-10-05 23:35:00,0.71499,0.71511,0.71387,0.71496,38800000.0
2008-10-05 23:40:00,0.71502,0.71502,0.71386,0.71412,59200000.0
2008-10-05 23:45:00,0.71405,0.71536,0.71386,0.71536,56000000.0
2008-10-05 23:50:00,0.71548,0.71566,0.71188,0.71284,54400000.0
2008-10-05 23:55:00,0.71261,0.71386,0.71227,0.71338,75200000.0
2008-10-06 00:00:00,0.71266,0.7134,0.71238,0.7134,65600000.0
2008-10-06 00:05:00,0.71347,0.71371,0.71334,0.71334,60800000.0
2008-10-06 00:10:00,0.7133,0.71333,0.71151,0.71256,59600000.0
2008-10-06 00:15:00,0.71232,0.71281,0.71223,0.71261,57600000.0
2008-10-06 00:20:00,0.71264,0.71282,0.71233,0.71235,57600000.0
2008-10-06 00:25:00,0.71275,0.71315,0.71262,0.71276,54800000.0
2008-10-06 00:30:00,0.71263,0.71278,0.71232,0.71248,56000000.0
2008-10-06 00:35:00,0.71249,0.71301,0.71233,0.71266,62400000.0
2008-10-06 00:40:00,0.71259,0.71342,0.7125,0.71328,40000000.0
2008-10-06 00:45:00,0.7122,0.71267,0.712,0.71231,58000000.0
2008-10-06 00:50:00,0.71243,0.71243,0.71063,0.71108,70800000.0
2008-10-06 00:55:00,0.71167,0.7117,0.7112,0.71121,35200000.0
2008-10-06 01:00:00,0.71117,0.71161,0.71105,0.7116,64000000.0
2008-10-06 01:05:00,0.71172,0.71172,0.71122,0.71148,51200000.0
2008-10-06 01:10:00,0.71138,0.71165,0.71128,0.71138,60800000.0
2008-10-06 01:15:00,0.7111,0.71162,0.71102,0.71135,43200000.0
2008-10-06 01:20:00,0.71165,0.7118,0.71096,0.71096,43200000.0
2008-10-06 01:25:00,0.71121,0.71124,0.71046,0.71111,52800000.0
2008-10-06 01:30:00,0.71112,0.71112,0.70966,0.71036,66000000.0
2008-10-06 01:35:00,0.71058,0.71087,0.70947,0.71052,75200000.0
2008-10-06 01:40:00,0.71057,0.71057,0.70933,0.70941,53200000.0
2008-10-06 01:45:00,0.7094,0.71012,0.7094,0.70977,62400000.0
2008-10-06 01:50:00,0.70987,0.70994,0.70901,0.70901,48000000.0
2008-10-06 01:55:00,0.70929,0.71039,0.70929,0.71039,67600000.0
2008-10-06 02:00:00,0.71052,0.7107,0.71022,0.71032,68600000.0
2008-10-06 02:05:00,0.71084,0.71111,0.71042,0.71048,48000000.0
2008-10-06 02:10:00,0.71045,0.71048,0.70978,0.71007,59200000.0
2008-10-06 02:15:00,0.71005,0.71098,0.71005,0.71098,52800000.0
2008-10-06 02:20:00,0.71106,0.71117,0.70993,0.71022,62800000.0
2008-10-06 02:25:00,0.71063,0.71093,0.71015,0.7107,64200000.0
2008-10-06 02:30:00,0.71095,0.71155,0.71089,0.71136,52800000.0
2008-10-06 02:35:00,0.7114,0.7123,0.7114,0.71223,43200000.0
2008-10-06 02:40:00,0.71226,0.71282,0.71176,0.71194,43200000.0
2008-10-06 02:45:00,0.71112,0.71247,0.71111,0.71216,54800000.0
2008-10-06 02:50:00,0.71145,0.71253,0.71143,0.71253,62400000.0
2008-10-06 02:55:00,0.7124,0.71279,0.71174,0.71216,64000000.0
2008-10-06 03:00:00,0.71254,0.71254,0.71126,0.7121,59200000.0
2008-10-06 03:05:00,0.71208,0.71211,0.71149,0.71208,70400000.0
2008-10-06 03:10:00,0.71189,0.71292,0.71175,0.71288,67200000.0
2008-10-06 03:15:00,0.71257,0.71285,0.71215,0.71242,66000000.0
2008-10-06 03:20:00,0.71246,0.71247,0.71184,0.71247,62400000.0
2008-10-06 03:25:00,0.71249,0.71249,0.71183,0.71183,65600000.0
2008-10-06 03:30:00,0.71197,0.71222,0.71069,0.71071,69200000.0
2008-10-06 03:35:00,0.71037,0.71131,0.71037,0.71131,57600000.0
2008-10-06 03:40:00,0.71122,0.71127,0.71066,0.71091,58000000.0
2008-10-06 03:45:00,0.7108,0.71095,0.70984,0.71035,59200000.0
2008-10-06 03:50:00,0.71066,0.71072,0.71001,0.7104,52800000.0
2008-10-06 03:55:00,0.71026,0.71027,0.70951,0.70951,65000000.0
2008-10-06 04:00:00,0.70933,0.70933,0.70858,0.70883,74400000.0
2008-10-06 04:05:00,0.70871,0.70913,0.70824,0.70905,54400000.0
2008-10-06 04:10:00,0.70905,0.70987,0.70892,0.70987,51200000.0
2008-10-06 04:15:00,0.70988,0.71032,0.70976,0.7102,69800000.0
2008-10-06 04:20:00,0.71011,0.71038,0.70983,0.71001,59200000.0
2008-10-06 04:25:00,0.71014,0.71017,0.71002,0.71016,39200000.0
2008-10-06 04:30:00,0.7101,0.71024,0.70958,0.7097,68800000.0
2008-10-06 04:35:00,0.70982,0.71047,0.70879,0.71047,65600000.0
2008-10-06 04:40:00,0.71024,0.71058,0.70973,0.71054,51200000.0
2008-10-06 04:45:00,0.7105,0.71057,0.70981,0.70981,59200000.0
2008-10-06 04:50:00,0.70985,0.70985,0.70924,0.70938,63400000.0
2008-10-06 04:55:00,0.70943,0.70945,0.70872,0.70945,43600000.0
2008-10-06 05:00:00,0.70942,0.70945,0.7086,0.70883,68200000.0
2008-10-06 05:05:00,0.70884,0.70932,0.70851,0.70851,49600000.0
2008-10-06 05:10:00,0.70933,0.70933,0.70828,0.70847,65600000.0
2008-10-06 05:15:00,0.70858,0.70889,0.70824,0.70889,59200000.0
2008-10-06 05:20:00,0.70893,0.70905,0.70801,0.70841,62400000.0
2008-10-06 05:25:00,0.70786,0.70833,0.70727,0.70738,73000000.0
2008-10-06 05:30:00,0.70742,0.7083,0.70733,0.70828,63400000.0
2008-10-06 05:35:00,0.70824,0.70824,0.70722,0.70743,64400000.0
2008-10-06 05:40:00,0.7073,0.70765,0.707,0.70735,57600000.0
2008-10-06 05:45:00,0.70729,0.70742,0.70696,0.70702,54400000.0
2008-10-06 05:50:00,0.70698,0.70751,0.7068,0.70748,53200000.0
2008-10-06 05:55:00,0.70764,0.70864,0.70764,0.70864,56000000.0
2008-10-06 06:00:00,0.70871,0.70883,0.70847,0.70853,59200000.0
2008-10-06 06:05:00,0.70846,0.70848,0.70826,0.70838,60800000.0
2008-10-06 06:10:00,0.70841,0.70845,0.70773,0.70823,54400000.0
2008-10-06 06:15:00,0.70807,0.70807,0.70522,0.7064,60800000.0
2008-10-06 06:20:00,0.70631,0.7073,0.70591,0.70723,71600000.0
2008-10-06 06:25:00,0.70688,0.70822,0.70688,0.70746,54800000.0
2008-10-06 06:30:00,0.70732,0.70734,0.70451,0.70558,60800000.0
2008-10-06 06:35:00,0.70566,0.70566,0.70514,0.70514,65600000.0
2008-10-06 06:40:00,0.7049,0.7049,0.70306,0.70335,62800000.0
2008-10-06 06:45:00,0.70329,0.70484,0.70318,0.70484,59200000.0
2008-10-06 06:50:00,0.70496,0.70677,0.70488,0.70614,67200000.0
2008-10-06 06:55:00,0.70621,0.70641,0.70509,0.70525,67200000.0
2008-10-06 07:00:00,0.70526,0.70533,0.70445,0.70462,62800000.0
2008-10-06 07:05:00,0.70493,0.70509,0.70399,0.70509,65600000.0
2008-10-06 07:10:00,0.70504,0.70513,0.70435,0.70449,59200000.0
2008-10-06 07:15:00,0.70427,0.70427,0.703,0.70393,70800000.0
2008-10-06 07:20:00,0.70392,0.7043,0.70358,0.70368,62400000.0
2008-10-06 07:25:00,0.70412,0.7046,0.70383,0.7046,56400000.0
2008-10-06 07:30:00,0.70471,0.70569,0.70471,0.70524,68800000.0
2008-10-06 07:35:00,0.70532,0.70562,0.70526,0.70548,59200000.0
2008-10-06 07:40:00,0.70525,0.70562,0.70513,0.70562,67200000.0
2008-10-06 07:45:00,0.70563,0.70657,0.70542,0.70644,60600000.0
2008-10-06 07:50:00,0.70627,0.70644,0.705,0.705,62400000.0
2008-10-06 07:55:00,0.70513,0.70537,0.7049,0.70519,62400000.0
2008-10-06 08:00:00,0.70514,0.70544,0.70496,0.70514,70400000.0
2008-10-06 08:05:00,0.70538,0.7063,0.70504,0.70504,67400000.0
2008-10-06 08:10:00,0.70495,0.70515,0.70408,0.70431,63400000.0
2008-10-06 08:15:00,0.70443,0.7055,0.70443,0.70541,78800000.0
2008-10-06 08:20:00,0.70565,0.70624,0.70488,0.70609,76800000.0
2008-10-06 08:25:00,0.70589,0.7061,0.70539,0.70608,60800000.0
2008-10-06 08:30:00,0.70598,0.70598,0.70523,0.70566,56000000.0
2008-10-06 08:35:00,0.7059,0.70735,0.7059,0.70703,70400000.0
2008-10-06 08:40:00,0.70686,0.70801,0.70684,0.70791,68800000.0
2008-10-06 08:45:00,0.70791,0.70848,0.70791,0.70848,70400000.0
2008-10-06 08:50:00,0.70878,0.70918,0.70838,0.70853,59200000.0
2008-10-06 08:55:00,0.70843,0.70894,0.70763,0.70814,70400000.0
2008-10-06 09:00:00,0.70821,0.70821,0.70501,0.70554,62400000.0
2008-10-06 09:05:00,0.70558,0.70617,0.70552,0.70579,73600000.0
2008-10-06 09:10:00,0.70578,0.70633,0.70527,0.70615,59200000.0
2008-10-06 09:15:00,0.70623,0.70662,0.70608,0.70627,68800000.0
2008-10-06 09:20:00,0.70624,0.70766,0.70591,0.70766,60800000.0
2008-10-06 09:25:00,0.70804,0.70833,0.70735,0.70793,64800000.0
2008-10-06 09:30:00,0.70794,0.70794,0.70676,0.70704,65600000.0
2008-10-06 09:35:00,0.70696,0.70742,0.70626,0.70666,62400000.0
2008-10-06 09:40:00,0.70685,0.70745,0.70647,0.70745,74000000.0
2008-10-06 09:45:00,0.70738,0.70798,0.70725,0.70775,67600000.0
2008-10-06 09:50:00,0.70772,0.70772,0.70627,0.70715,59600000.0
2008-10-06 09:55:00,0.70712,0.70824,0.70677,0.70813,67600000.0
2008-10-06 10:00:00,0.70815,0.70867,0.70812,0.70848,72000000.0
2008-10-06 10:05:00,0.70841,0.70856,0.70761,0.70761,74000000.0
2008-10-06 10:10:00,0.70812,0.70812,0.70699,0.70699,69200000.0
2008-10-06 10:15:00,0.70672,0.70672,0.705,0.70514,68800000.0
2008-10-06 10:20:00,0.70566,0.70688,0.70556,0.70688,66600000.0
2008-10-06 10:25:00,0.70719,0.70788,0.70717,0.70726,65600000.0
2008-10-06 10:30:00,0.70732,0.70804,0.70726,0.7076,57600000.0
2008-10-06 10:35:00,0.70745,0.70769,0.70559,0.70559,62400000.0
2008-10-06 10:40:00,0.70561,0.70637,0.70525,0.70627,73800000.0
2008-10-06 10:45:00,0.70583,0.7062,0.70537,0.70619,69200000.0
2008-10-06 10:50:00,0.70628,0.70685,0.70627,0.70645,60200000.0
2008-10-06 10:55:00,0.70633,0.70674,0.70612,0.70668,70400000.0
2008-10-06 11:00:00,0.7066,0.70663,0.70399,0.70421,67200000.0
2008-10-06 11:05:00,0.70403,0.70407,0.70363,0.70385,64400000.0
2008-10-06 11:10:00,0.7039,0.70467,0.70359,0.70465,72000000.0
2008-10-06 11:15:00,0.70476,0.70514,0.70405,0.70514,65000000.0
2008-10-06 11:20:00,0.705,0.705,0.70342,0.70342,64000000.0
2008-10-06 11:25:00,0.70359,0.70479,0.7034,0.70427,60200000.0
2008-10-06 11:30:00,0.7042,0.70497,0.7042,0.70467,69800000.0
2008-10-06 11:35:00,0.70473,0.70487,0.70392,0.70437,66600000.0
2008-10-06 11:40:00,0.70448,0.70448,0.70374,0.70374,72000000.0
2008-10-06 11:45:00,0.70385,0.70423,0.70348,0.70415,67200000.0
2008-10-06 11:50:00,0.70412,0.70432,0.70271,0.7035,70800000.0
2008-10-06 11:55:00,0.70339,0.70357,0.7023,0.70238,59200000.0
2008-10-06 12:00:00,0.70232,0.70309,0.70186,0.70214,66600000.0
2008-10-06 12:05:00,0.70218,0.70284,0.70218,0.70268,65600000.0
2008-10-06 12:10:00,0.70236,0.70256,0.70138,0.70198,76800000.0
2008-10-06 12:15:00,0.70179,0.70259,0.70093,0.70137,80400000.0
2008-10-06 12:20:00,0.70096,0.70126,0.69971,0.70113,70800000.0
2008-10-06 12:25:00,0.70117,0.70193,0.70021,0.70156,62400000.0
2008-10-06 12:30:00,0.70175,0.70234,0.70155,0.70198,62400000.0
2008-10-06 12:35:00,0.7021,0.7024,0.7015,0.70208,68800000.0
2008-10-06 12:40:00,0.70206,0.70224,0.70169,0.70199,71400000.0
2008-10-06 12:45:00,0.70209,0.70222,0.70126,0.70126,67200000.0
2008-10-06 12:50:00,0.70117,0.70183,0.70103,0.70172,70400000.0
2008-10-06 12:55:00,0.7017,0.70206,0.70155,0.70193,69800000.0
2008-10-06 13:00:00,0.70182,0.70182,0.70038,0.70075,61200000.0
2008-10-06 13:05:00,0.70105,0.70167,0.70104,0.70141,72000000.0
2008-10-06 13:10:00,0.70147,0.70147,0.70045,0.70066,59200000.0
2008-10-06 13:15:00,0.7007,0.70191,0.7007,0.70174,78400000.0
2008-10-06 13:20:00,0.70176,0.70228,0.70176,0.70222,62400000.0
2008-10-06 13:25:00,0.70178,0.70207,0.70152,0.7018,64400000.0
2008-10-06 13:30:00,0.70208,0.70236,0.70178,0.70218,72000000.0
2008-10-06 13:35:00,0.70217,0.7022,0.70123,0.70152,70400000.0
2008-10-06 13:40:00,0.70135,0.70151,0.70099,0.70151,80000000.0
2008-10-06 13:45:00,0.7015,0.7028,0.70136,0.70274,138000000.0
2008-10-06 13:50:00,0.70275,0.7029,0.70233,0.70233,113000000.0
2008-10-06 13:55:00,0.70212,0.70248,0.70195,0.70213,70400000.0
2008-10-06 14:00:00,0.70235,0.70277,0.70222,0.70277,138600000.0
2008-10-06 14:05:00,0.70281,0.70291,0.70235,0.70248,89600000.0
2008-10-06 14:10:00,0.70277,0.70302,0.70226,0.70262,102400000.0
2008-10-06 14:15:00,0.70252,0.70359,0.70178,0.70354,83200000.0
2008-10-06 14:20:00,0.7034,0.70362,0.70292,0.70292,126200000.0
2008-10-06 14:25:00,0.70292,0.70378,0.70269,0.70274,206200000.0
2008-10-06 14:30:00,0.70281,0.7037,0.70256,0.70366,144400000.0
2008-10-06 14:35:00,0.70399,0.70484,0.70399,0.70473,144000000.0
2008-10-06 14:40:00,0.70478,0.70478,0.70374,0.70437,181200000.0
2008-10-06 14:45:00,0.70443,0.7046,0.70436,0.70459,105600000.0
2008-10-06 14:50:00,0.70457,0.70461,0.70354,0.70407,124200000.0
2008-10-06 14:55:00,0.70409,0.70409,0.70272,0.70314,88000000.0
2008-10-06 15:00:00,0.70327,0.70453,0.70322,0.70441,108800000.0
2008-10-06 15:05:00,0.70446,0.70589,0.7043,0.70589,142200000.0
2008-10-06 15:10:00,0.70564,0.70594,0.70514,0.70574,196400000.0
2008-10-06 15:15:00,0.70573,0.70573,0.70391,0.70391,88800000.0
2008-10-06 15:20:00,0.70373,0.704,0.70263,0.704,152000000.0
2008-10-06 15:25:00,0.70412,0.70481,0.70275,0.70395,178400000.0
2008-10-06 15:30:00,0.70301,0.70422,0.70267,0.70288,252200000.0
2008-10-06 15:35:00,0.70286,0.7036,0.70267,0.70315,198800000.0
2008-10-06 15:40:00,0.70324,0.70331,0.70274,0.70326,183400000.0
2008-10-06 15:45:00,0.70332,0.70375,0.70295,0.70375,137600000.0
2008-10-06 15:50:00,0.70376,0.70505,0.70376,0.70474,129600000.0
2008-10-06 15:55:00,0.70533,0.70533,0.70337,0.70345,134800000.0
2008-10-06 16:00:00,0.70328,0.70346,0.7025,0.70255,213800000.0
2008-10-06 16:05:00,0.70226,0.70307,0.70197,0.70231,188800000.0
2008-10-06 16:10:00,0.70234,0.70258,0.69558,0.69558,141800000.0
2008-10-06 16:15:00,0.69525,0.69577,0.69291,0.69291,168400000.0
2008-10-06 16:20:00,0.69195,0.69505,0.68949,0.6936,194800000.0
2008-10-06 16:25:00,0.69283,0.69338,0.69065,0.69093,130000000.0
2008-10-06 16:30:00,0.69106,0.69168,0.68826,0.68826,248400000.0
2008-10-06 16:35:00,0.68733,0.68733,0.68033,0.68505,302600000.0
2008-10-06 16:40:00,0.68492,0.69009,0.68492,0.6896,227600000.0
2008-10-06 16:45:00,0.69003,0.69086,0.68929,0.69086,305800000.0
2008-10-06 16:50:00,0.69167,0.69722,0.69145,0.69675,198600000.0
2008-10-06 16:55:00,0.69694,0.69788,0.6955,0.69632,252000000.0
2008-10-06 17:00:00,0.69626,0.69916,0.69626,0.69792,304400000.0
2008-10-06 17:05:00,0.69804,0.69874,0.69694,0.69694,219400000.0
2008-10-06 17:10:00,0.69692,0.69821,0.69664,0.69762,179600000.0
2008-10-06 17:15:00,0.69771,0.69852,0.69656,0.69718,170800000.0
2008-10-06 17:20:00,0.69715,0.69715,0.69481,0.69534,94400000.0
2008-10-06 17:25:00,0.69548,0.69652,0.69441,0.69441,169000000.0
2008-10-06 17:30:00,0.69414,0.69479,0.69409,0.69409,274000000.0
2008-10-06 17:35:00,0.69373,0.69528,0.69373,0.69388,272800000.0
2008-10-06 17:40:00,0.69391,0.69514,0.69357,0.69385,175200000.0
2008-10-06 17:45:00,0.69408,0.69493,0.69257,0.69266,264200000.0
2008-10-06 17:50:00,0.69217,0.69224,0.68769,0.6885,201400000.0
2008-10-06 17:55:00,0.68886,0.69027,0.68861,0.69027,286800000.0
2008-10-06 18:00:00,0.69054,0.69357,0.69054,0.69334,252200000.0
2008-10-06 18:05:00,0.69322,0.69322,0.69064,0.69064,327400000.0
2008-10-06 18:10:00,0.69084,0.69153,0.69047,0.69149,101200000.0
2008-10-06 18:15:00,0.69202,0.69263,0.69156,0.6922,297600000.0
2008-10-06 18:20:00,0.69211,0.69214,0.6909,0.6909,283000000.0
2008-10-06 18:25:00,0.69069,0.69279,0.69047,0.69259,128400000.0
2008-10-06 18:30:00,0.69238,0.69239,0.68961,0.68985,132800000.0
2008-10-06 18:35:00,0.68986,0.68986,0.68829,0.68837,94400000.0
2008-10-06 18:40:00,0.68828,0.6885,0.68823,0.68841,135800000.0
2008-10-06 18:45:00,0.68879,0.68937,0.68854,0.68909,120000000.0
2008-10-06 18:50:00,0.68899,0.68899,0.68818,0.68818,115600000.0
2008-10-06 18:55:00,0.68819,0.68827,0.68797,0.68802,126400000.0
2008-10-06 19:00:00,0.68786,0.6884,0.68678,0.68833,84200000.0
2008-10-06 19:05:00,0.68852,0.68862,0.68801,0.68862,168400000.0
2008-10-06 19:10:00,0.68862,0.68978,0.68852,0.68971,100800000.0
2008-10-06 19:15:00,0.68961,0.68996,0.68918,0.68943,70400000.0
2008-10-06 19:20:00,0.68953,0.68955,0.68815,0.68825,101800000.0
2008-10-06 19:25:00,0.68833,0.68865,0.68827,0.68841,72000000.0
2008-10-06 19:30:00,0.68851,0.68854,0.68776,0.6879,60800000.0
2008-10-06 19:35:00,0.68792,0.68812,0.68715,0.6879,65600000.0
2008-10-06 19:40:00,0.68694,0.68837,0.68694,0.6875,59200000.0
2008-10-06 19:45:00,0.68754,0.68764,0.6861,0.68642,72000000.0
2008-10-06 19:50:00,0.68627,0.68706,0.6859,0.68706,68800000.0
2008-10-06 19:55:00,0.68726,0.68746,0.68675,0.68724,62800000.0
2008-10-06 20:00:00,0.68732,0.6874,0.68616,0.68629,57600000.0
2008-10-06 20:05:00,0.68614,0.68649,0.68581,0.6859,57600000.0
2008-10-06 20:10:00,0.68577,0.68579,0.68544,0.68568,62400000.0
2008-10-06 20:15:00,0.68563,0.68646,0.68557,0.68561,58000000.0
2008-10-06 20:20:00,0.6857,0.68617,0.68469,0.68562,70400000.0
2008-10-06 20:25:00,0.68566,0.68582,0.68514,0.68514,72000000.0
2008-10-06 20:30:00,0.68534,0.68716,0.68534,0.68666,59200000.0
2008-10-06 20:35:00,0.68647,0.68647,0.68595,0.68599,57600000.0
2008-10-06 20:40:00,0.68581,0.68587,0.68391,0.68391,46400000.0
2008-10-06 20:45:00,0.68344,0.68434,0.68344,0.68434,62400000.0
2008-10-06 20:50:00,0.68459,0.6852,0.68404,0.6852,57600000.0
2008-10-06 20:55:00,0.68524,0.68541,0.68522,0.68539,73600000.0
2008-10-06 21:00:00,0.68538,0.68541,0.68516,0.68536,70800000.0
2008-10-06 21:05:00,0.6853,0.68674,0.68522,0.68669,65000000.0
2008-10-06 21:10:00,0.68675,0.68715,0.68648,0.68715,75200000.0
2008-10-06 21:15:00,0.68744,0.68827,0.68693,0.68827,62400000.0
2008-10-06 21:20:00,0.68836,0.69106,0.68784,0.69082,62800000.0
2008-10-06 21:25:00,0.69087,0.69386,0.69087,0.69386,62400000.0
2008-10-06 21:30:00,0.69412,0.6964,0.69412,0.6964,54400000.0
2008-10-06 21:35:00,0.69635,0.69664,0.69511,0.69517,68800000.0
2008-10-06 21:40:00,0.69504,0.69504,0.69178,0.69345,69200000.0
2008-10-06 21:45:00,0.69376,0.69639,0.69376,0.69639,59200000.0
2008-10-06 21:50:00,0.69653,0.69845,0.69556,0.69845,63400000.0
2008-10-06 21:55:00,0.69863,0.70083,0.69863,0.7001,61200000.0
2008-10-06 22:00:00,0.70033,0.70128,0.69951,0.70052,76800000.0
2008-10-06 22:05:00,0.70035,0.70095,0.69989,0.70095,60800000.0
2008-10-06 22:10:00,0.70064,0.70423,0.6997,0.70415,70400000.0
2008-10-06 22:15:00,0.70439,0.7049,0.70395,0.70395,65600000.0
2008-10-06 22:20:00,0.70384,0.70512,0.70253,0.70259,58400000.0
2008-10-06 22:25:00,0.70267,0.70277,0.69925,0.69925,76800000.0
2008-10-06 22:30:00,0.69846,0.69846,0.69544,0.69623,54800000.0
2008-10-06 22:35:00,0.69632,0.69933,0.69631,0.69921,53800000.0
2008-10-06 22:40:00,0.69954,0.70056,0.69954,0.7003,57600000.0
2008-10-06 22:45:00,0.70034,0.70061,0.70002,0.70029,57000000.0
2008-10-06 22:50:00,0.70051,0.70067,0.70011,0.70011,62400000.0
2008-10-06 22:55:00,0.70006,0.70039,0.69842,0.69842,55400000.0
2008-10-06 23:00:00,0.69833,0.69881,0.69681,0.69683,66600000.0
2008-10-06 23:05:00,0.69663,0.69691,0.69638,0.69644,68800000.0
2008-10-06 23:10:00,0.6964,0.69688,0.69608,0.6961,75200000.0
2008-10-06 23:15:00,0.69624,0.69697,0.69624,0.69688,57600000.0
2008-10-06 23:20:00,0.697,0.69711,0.69649,0.69649,74000000.0
2008-10-06 23:25:00,0.69663,0.69667,0.69611,0.69651,49000000.0
2008-10-06 23:30:00,0.69614,0.69669,0.69607,0.69668,75200000.0
2008-10-06 23:35:00,0.69648,0.69648,0.69404,0.69503,60800000.0
2008-10-06 23:40:00,0.69452,0.69461,0.69241,0.69241,60200000.0
2008-10-06 23:45:00,0.69238,0.69388,0.69208,0.69208,53200000.0
2008-10-06 23:50:00,0.69201,0.69231,0.69126,0.69224,68800000.0
2008-10-06 23:55:00,0.69299,0.69302,0.69164,0.69184,56000000.0
2008-10-07 00:00:00,0.69151,0.6933,0.69124,0.69295,56400000.0
2008-10-07 00:05:00,0.6929,0.69442,0.6929,0.69355,67200000.0
2008-10-07 00:10:00,0.69369,0.69382,0.69324,0.69375,72400000.0
2008-10-07 00:15:00,0.69364,0.69364,0.69179,0.69218,53800000.0
2008-10-07 00:20:00,0.69213,0.69339,0.6921,0.69268,64000000.0
2008-10-07 00:25:00,0.6928,0.6929,0.6921,0.69219,48400000.0
2008-10-07 00:30:00,0.69215,0.69289,0.692,0.69289,66600000.0
2008-10-07 00:35:00,0.69292,0.69368,0.69258,0.69313,73600000.0
2008-10-07 00:40:00,0.69301,0.69471,0.69267,0.69285,60800000.0
2008-10-07 00:45:00,0.69286,0.69331,0.69272,0.69324,72000000.0
2008-10-07 00:50:00,0.69312,0.69399,0.69305,0.69399,57600000.0
2008-10-07 00:55:00,0.69411,0.69471,0.69404,0.69465,59200000.0
2008-10-07 01:00:00,0.69438,0.6946,0.69399,0.6946,62400000.0
2008-10-07 01:05:00,0.69468,0.69995,0.69468,0.69939,61200000.0
2008-10-07 01:10:00,0.69868,0.69868,0.69613,0.69704,63200000.0
2008-10-07 01:15:00,0.69692,0.69717,0.69591,0.69591,62400000.0
2008-10-07 01:20:00,0.696,0.69603,0.69343,0.69427,65600000.0
2008-10-07 01:25:00,0.69432,0.69517,0.69411,0.695,52800000.0
2008-10-07 01:30:00,0.6952,0.69568,0.69516,0.69543,52800000.0
2008-10-07 01:35:00,0.69559,0.69711,0.69559,0.69663,59200000.0
2008-10-07 01:40:00,0.69699,0.69704,0.69622,0.69622,46400000.0
2008-10-07 01:45:00,0.69668,0.69668,0.69571,0.69576,64000000.0
2008-10-07 01:50:00,0.69558,0.69558,0.69481,0.69527,68800000.0
2008-10-07 01:55:00,0.69515,0.69603,0.6949,0.69592,75200000.0
2008-10-07 02:00:00,0.69586,0.6963,0.69536,0.69629,68800000.0
2008-10-07 02:05:00,0.69585,0.69624,0.69551,0.6959,46400000.0
2008-10-07 02:10:00,0.69552,0.69596,0.69552,0.6956,59200000.0
2008-10-07 02:15:00,0.69543,0.6959,0.69543,0.69574,49600000.0
2008-10-07 02:20:00,0.69573,0.69759,0.69503,0.69701,62400000.0
2008-10-07 02:25:00,0.69702,0.69733,0.69654,0.69688,65600000.0
2008-10-07 02:30:00,0.69678,0.69693,0.69657,0.69682,52800000.0
2008-10-07 02:35:00,0.69673,0.69698,0.69664,0.69693,43200000.0
2008-10-07 02:40:00,0.69677,0.69695,0.6966,0.69689,49000000.0
2008-10-07 02:45:00,0.69681,0.69681,0.69348,0.69348,54400000.0
2008-10-07 02:50:00,0.69355,0.69366,0.69326,0.69364,62800000.0
2008-10-07 02:55:00,0.69343,0.69356,0.69192,0.69259,64000000.0
2008-10-07 03:00:00,0.69276,0.69308,0.69113,0.69179,57600000.0
2008-10-07 03:05:00,0.69167,0.69167,0.69098,0.69124,53800000.0
2008-10-07 03:10:00,0.69153,0.69196,0.69136,0.69186,67200000.0
2008-10-07 03:15:00,0.69199,0.69211,0.69147,0.69154,64400000.0
2008-10-07 03:20:00,0.69171,0.69213,0.69164,0.69209,66600000.0
2008-10-07 03:25:00,0.69206,0.69222,0.69171,0.69179,65600000.0
2008-10-07 03:30:00,0.69209,0.69422,0.69209,0.69403,68800000.0
2008-10-07 03:35:00,0.69396,0.69421,0.69354,0.69365,50600000.0
2008-10-07 03:40:00,0.69377,0.6943,0.69354,0.69396,57600000.0
2008-10-07 03:45:00,0.69395,0.69512,0.69308,0.69499,59200000.0
2008-10-07 03:50:00,0.69491,0.69506,0.69428,0.69428,60800000.0
2008-10-07 03:55:00,0.69421,0.69451,0.69388,0.69444,66000000.0
2008-10-07 04:00:00,0.69422,0.69456,0.69411,0.69411,75200000.0
2008-10-07 04:05:00,0.69411,0.69544,0.69411,0.69518,46400000.0
2008-10-07 04:10:00,0.69546,0.69546,0.69488,0.69544,54400000.0
2008-10-07 04:15:00,0.69457,0.69531,0.69446,0.69493,70800000.0
2008-10-07 04:20:00,0.69486,0.69489,0.69328,0.69328,60800000.0
2008-10-07 04:25:00,0.69418,0.69463,0.69387,0.69462,37800000.0
2008-10-07 04:30:00,0.69416,0.69487,0.69413,0.69487,67200000.0
2008-10-07 04:35:00,0.69482,0.69499,0.69437,0.69499,51200000.0
2008-10-07 04:40:00,0.69496,0.69517,0.69464,0.69482,44200000.0
2008-10-07 04:45:00,0.69486,0.69556,0.69477,0.69531,59200000.0
2008-10-07 04:50:00,0.69534,0.69548,0.69475,0.69503,64000000.0
2008-10-07 04:55:00,0.69513,0.69526,0.69458,0.69526,54400000.0
2008-10-07 05:00:00,0.69542,0.69542,0.69454,0.69473,68200000.0
2008-10-07 05:05:00,0.69478,0.69483,0.69446,0.69477,43200000.0
2008-10-07 05:10:00,0.69493,0.69495,0.6945,0.69469,75200000.0
2008-10-07 05:15:00,0.69442,0.69451,0.694,0.69412,59200000.0
2008-10-07 05:20:00,0.69397,0.69407,0.69363,0.6939,62400000.0
2008-10-07 05:25:00,0.69366,0.69398,0.69321,0.69369,73600000.0
2008-10-07 05:30:00,0.6928,0.6928,0.68045,0.68981,64000000.0
2008-10-07 05:35:00,0.68964,0.69009,0.68679,0.6868,60800000.0
2008-10-07 05:40:00,0.68671,0.69164,0.68671,0.69164,58400000.0
2008-10-07 05:45:00,0.69194,0.69577,0.69185,0.69577,57000000.0
2008-10-07 05:50:00,0.69589,0.69858,0.69355,0.69364,51200000.0
2008-10-07 05:55:00,0.69318,0.69441,0.69302,0.69441,56400000.0
2008-10-07 06:00:00,0.69431,0.69559,0.69389,0.69556,59200000.0
2008-10-07 06:05:00,0.69586,0.69608,0.69454,0.69568,60200000.0
2008-10-07 06:10:00,0.69606,0.70023,0.69606,0.70023,53800000.0
2008-10-07 06:15:00,0.70073,0.70128,0.69932,0.70033,67000000.0
2008-10-07 06:20:00,0.7003,0.70038,0.69947,0.69975,70400000.0
2008-10-07 06:25:00,0.69884,0.69916,0.69626,0.69916,54400000.0
2008-10-07 06:30:00,0.69911,0.69911,0.69559,0.69672,61200000.0
2008-10-07 06:35:00,0.69634,0.69669,0.69437,0.69669,65600000.0
2008-10-07 06:40:00,0.69652,0.69655,0.69546,0.69573,62400000.0
2008-10-07 06:45:00,0.69557,0.69557,0.69419,0.69553,59600000.0
2008-10-07 06:50:00,0.69549,0.69549,0.69449,0.69539,67200000.0
2008-10-07 06:55:00,0.69567,0.69567,0.69461,0.69529,65600000.0
2008-10-07 07:00:00,0.69529,0.69627,0.69526,0.696,59000000.0
2008-10-07 07:05:00,0.69602,0.6962,0.69593,0.69619,65000000.0
2008-10-07 07:10:00,0.69626,0.69626,0.69582,0.69591,62400000.0
2008-10-07 07:15:00,0.69571,0.69582,0.69497,0.69566,70400000.0
2008-10-07 07:20:00,0.69571,0.69644,0.69559,0.69602,62400000.0
2008-10-07 07:25:00,0.69605,0.69623,0.69592,0.69601,59600000.0
2008-10-07 07:30:00,0.69594,0.69633,0.69567,0.69584,68800000.0
2008-10-07 07:35:00,0.69587,0.69611,0.69428,0.6945,58600000.0
2008-10-07 07:40:00,0.69488,0.69551,0.69488,0.6951,66000000.0
2008-10-07 07:45:00,0.6953,0.69592,0.69518,0.69591,61200000.0
2008-10-07 07:50:00,0.69608,0.69621,0.69558,0.69585,61800000.0
2008-10-07 07:55:00,0.69583,0.69583,0.6951,0.69577,61800000.0
2008-10-07 08:00:00,0.69558,0.69606,0.6953,0.69602,70400000.0
2008-10-07 08:05:00,0.69636,0.69677,0.69542,0.69549,67200000.0
2008-10-07 08:10:00,0.69558,0.69621,0.69536,0.69617,64000000.0
2008-10-07 08:15:00,0.69623,0.69806,0.69618,0.69805,78800000.0
2008-10-07 08:20:00,0.69842,0.69842,0.69607,0.69773,76200000.0
2008-10-07 08:25:00,0.69781,0.69782,0.69617,0.69685,57600000.0
2008-10-07 08:30:00,0.69668,0.69672,0.6956,0.69646,56000000.0
2008-10-07 08:35:00,0.69646,0.69686,0.69632,0.69648,71200000.0
2008-10-07 08:40:00,0.69706,0.70083,0.69706,0.70083,68800000.0
2008-10-07 08:45:00,0.70127,0.70219,0.70113,0.70219,70800000.0
2008-10-07 08:50:00,0.7021,0.70228,0.70174,0.70206,59200000.0
2008-10-07 08:55:00,0.70186,0.7036,0.70144,0.7036,70400000.0
2008-10-07 09:00:00,0.70414,0.70414,0.70219,0.70304,62800000.0
2008-10-07 09:05:00,0.70326,0.70407,0.703,0.70407,74000000.0
2008-10-07 09:10:00,0.70441,0.70461,0.70334,0.70334,59200000.0
2008-10-07 09:15:00,0.70341,0.70382,0.70302,0.70303,69600000.0
2008-10-07 09:20:00,0.70319,0.7036,0.70233,0.70318,60800000.0
2008-10-07 09:25:00,0.70317,0.7039,0.70274,0.7039,66400000.0
2008-10-07 09:30:00,0.70369,0.70373,0.70311,0.70316,65600000.0
2008-10-07 09:35:00,0.7029,0.7029,0.70193,0.70193,62400000.0
2008-10-07 09:40:00,0.70198,0.70211,0.69932,0.7002,75200000.0
2008-10-07 09:45:00,0.70035,0.70104,0.70025,0.70083,66600000.0
2008-10-07 09:50:00,0.70078,0.70078,0.69991,0.69991,59200000.0
2008-10-07 09:55:00,0.69975,0.69975,0.69833,0.69921,67600000.0
2008-10-07 10:00:00,0.69929,0.69965,0.69455,0.69455,72000000.0
2008-10-07 10:05:00,0.6934,0.69804,0.69218,0.69777,75200000.0
2008-10-07 10:10:00,0.69806,0.69834,0.69552,0.69552,68800000.0
2008-10-07 10:15:00,0.69401,0.69401,0.69059,0.6915,68800000.0
2008-10-07 10:20:00,0.69115,0.69274,0.69105,0.6917,67200000.0
2008-10-07 10:25:00,0.69178,0.69338,0.69048,0.69335,65600000.0
2008-10-07 10:30:00,0.69321,0.69668,0.69262,0.69666,57600000.0
2008-10-07 10:35:00,0.69688,0.69841,0.69688,0.69837,62400000.0
2008-10-07 10:40:00,0.6982,0.69834,0.69657,0.6967,73600000.0
2008-10-07 10:45:00,0.69667,0.69667,0.69383,0.69526,69200000.0
2008-10-07 10:50:00,0.69489,0.69531,0.69247,0.69247,60800000.0
2008-10-07 10:55:00,0.69281,0.69404,0.69247,0.69389,70800000.0
2008-10-07 11:00:00,0.69408,0.69415,0.69154,0.69169,67200000.0
2008-10-07 11:05:00,0.69131,0.69415,0.69126,0.69275,64000000.0
2008-10-07 11:10:00,0.69268,0.69322,0.69172,0.6919,72000000.0
2008-10-07 11:15:00,0.6918,0.6918,0.69065,0.6916,65600000.0
2008-10-07 11:20:00,0.6915,0.69239,0.69131,0.69152,64000000.0
2008-10-07 11:25:00,0.69181,0.69181,0.68968,0.69035,60800000.0
2008-10-07 11:30:00,0.69035,0.69076,0.68943,0.69047,73600000.0
2008-10-07 11:35:00,0.6904,0.69271,0.69028,0.69076,67200000.0
2008-10-07 11:40:00,0.69107,0.69282,0.69036,0.69036,72000000.0
2008-10-07 11:45:00,0.69016,0.691,0.68964,0.691,67200000.0
2008-10-07 11:50:00,0.69187,0.69285,0.6907,0.69275,70800000.0
2008-10-07 11:55:00,0.69292,0.69385,0.69091,0.69106,58600000.0
2008-10-07 12:00:00,0.69105,0.69244,0.69038,0.69237,69800000.0
2008-10-07 12:05:00,0.69218,0.69326,0.69215,0.69275,65600000.0
2008-10-07 12:10:00,0.69281,0.69332,0.69236,0.6929,76600000.0
2008-10-07 12:15:00,0.69309,0.69396,0.69305,0.69322,81600000.0
2008-10-07 12:20:00,0.69316,0.69387,0.69237,0.69387,72000000.0
2008-10-07 12:25:00,0.69418,0.69614,0.69418,0.6956,62200000.0
2008-10-07 12:30:00,0.69571,0.69571,0.69454,0.69462,62800000.0
2008-10-07 12:35:00,0.69466,0.69503,0.69437,0.69462,69600000.0
2008-10-07 12:40:00,0.69467,0.69481,0.694,0.69402,71400000.0
2008-10-07 12:45:00,0.69394,0.69412,0.69271,0.69271,67600000.0
2008-10-07 12:50:00,0.6928,0.69473,0.69211,0.69341,70400000.0
2008-10-07 12:55:00,0.6935,0.69418,0.69332,0.69418,70400000.0
2008-10-07 13:00:00,0.69455,0.69461,0.6935,0.69381,60800000.0
2008-10-07 13:05:00,0.6937,0.69525,0.69362,0.69446,72000000.0
2008-10-07 13:10:00,0.69436,0.69437,0.69298,0.6938,59600000.0
2008-10-07 13:15:00,0.69391,0.69421,0.69377,0.69414,78800000.0
2008-10-07 13:20:00,0.69428,0.69461,0.69339,0.69339,62400000.0
2008-10-07 13:25:00,0.69328,0.69436,0.69323,0.69436,64400000.0
2008-10-07 13:30:00,0.69404,0.69456,0.69377,0.69456,72000000.0
2008-10-07 13:35:00,0.69468,0.69776,0.69468,0.69754,70200000.0
2008-10-07 13:40:00,0.69756,0.69795,0.69718,0.69718,80000000.0
2008-10-07 13:45:00,0.69688,0.69715,0.69606,0.6961,137400000.0
2008-10-07 13:50:00,0.69715,0.69894,0.69711,0.69894,114400000.0
2008-10-07 13:55:00,0.6988,0.69971,0.69846,0.69965,62400000.0
2008-10-07 14:00:00,0.69945,0.70167,0.69917,0.70055,139200000.0
2008-10-07 14:05:00,0.70049,0.70066,0.69863,0.69917,98000000.0
2008-10-07 14:10:00,0.69923,0.69989,0.69918,0.69964,102400000.0
2008-10-07 14:15:00,0.69963,0.70113,0.69884,0.69889,82600000.0
2008-10-07 14:20:00,0.69906,0.69945,0.69667,0.69695,126800000.0
2008-10-07 14:25:00,0.69683,0.69862,0.69671,0.69841,207200000.0
2008-10-07 14:30:00,0.69805,0.6996,0.69805,0.69872,144400000.0
2008-10-07 14:35:00,0.69874,0.6993,0.69802,0.69902,143800000.0
2008-10-07 14:40:00,0.69925,0.70067,0.69925,0.69989,180800000.0
2008-10-07 14:45:00,0.69995,0.69995,0.6991,0.6992,105400000.0
2008-10-07 14:50:00,0.69955,0.6996,0.69723,0.69743,125200000.0
2008-10-07 14:55:00,0.69764,0.69805,0.69719,0.69747,88000000.0
2008-10-07 15:00:00,0.69814,0.70239,0.69814,0.7003,108800000.0
2008-10-07 15:05:00,0.70027,0.70391,0.70027,0.70322,142200000.0
2008-10-07 15:10:00,0.70329,0.70564,0.70302,0.7054,198200000.0
2008-10-07 15:15:00,0.70438,0.70438,0.70215,0.70215,87400000.0
2008-10-07 15:20:00,0.70179,0.70428,0.70167,0.70428,152000000.0
2008-10-07 15:25:00,0.70441,0.70441,0.70277,0.70405,174400000.0
2008-10-07 15:30:00,0.703,0.70434,0.70241,0.7033,252200000.0
2008-10-07 15:35:00,0.70314,0.70329,0.70175,0.70298,198800000.0
2008-10-07 15:40:00,0.70287,0.70372,0.70233,0.70233,183400000.0
2008-10-07 15:45:00,0.70219,0.70429,0.70215,0.70331,137400000.0
2008-10-07 15:50:00,0.7035,0.7035,0.70238,0.70276,130000000.0
2008-10-07 15:55:00,0.70248,0.70248,0.70034,0.70146,126400000.0
2008-10-07 16:00:00,0.70178,0.70178,0.69969,0.70059,214400000.0
2008-10-07 16:05:00,0.70032,0.70175,0.69992,0.70175,188800000.0
2008-10-07 16:10:00,0.70179,0.70206,0.70094,0.7011,142800000.0
2008-10-07 16:15:00,0.70118,0.70242,0.70079,0.70227,168000000.0
2008-10-07 16:20:00,0.70239,0.70402,0.70239,0.70392,193000000.0
2008-10-07 16:25:00,0.70402,0.70526,0.70394,0.70523,129600000.0
2008-10-07 16:30:00,0.70514,0.70514,0.70189,0.70195,248400000.0
2008-10-07 16:35:00,0.7018,0.7018,0.70045,0.7009,303400000.0
2008-10-07 16:40:00,0.70076,0.70076,0.69812,0.69937,229200000.0
2008-10-07 16:45:00,0.69959,0.70083,0.6992,0.69981,305000000.0
2008-10-07 16:50:00,0.69977,0.69977,0.6988,0.69922,200000000.0
2008-10-07 16:55:00,0.69914,0.69914,0.69754,0.69754,251000000.0
2008-10-07 17:00:00,0.6978,0.7003,0.6978,0.69931,303800000.0
2008-10-07 17:05:00,0.69948,0.69963,0.69805,0.6983,218800000.0
2008-10-07 17:10:00,0.69803,0.6983,0.69586,0.69744,178400000.0
2008-10-07 17:15:00,0.69767,0.69827,0.69707,0.69798,169000000.0
2008-10-07 17:20:00,0.69784,0.6989,0.69697,0.6989,94400000.0
2008-10-07 17:25:00,0.69884,0.70016,0.69831,0.69996,171200000.0
2008-10-07 17:30:00,0.69946,0.69949,0.69868,0.69937,275000000.0
2008-10-07 17:35:00,0.69944,0.70051,0.69937,0.69963,270600000.0
2008-10-07 17:40:00,0.69983,0.69988,0.69826,0.69948,174800000.0
2008-10-07 17:45:00,0.6997,0.69999,0.69931,0.69992,266000000.0
2008-10-07 17:50:00,0.70002,0.70021,0.69976,0.7002,201600000.0
2008-10-07 17:55:00,0.70038,0.70207,0.70038,0.70207,284400000.0
2008-10-07 18:00:00,0.70251,0.70251,0.70133,0.70191,252200000.0
2008-10-07 18:05:00,0.70201,0.70209,0.70078,0.70078,327600000.0
2008-10-07 18:10:00,0.70079,0.70098,0.70016,0.70016,101800000.0
2008-10-07 18:15:00,0.7001,0.70069,0.69998,0.70065,297000000.0
2008-10-07 18:20:00,0.70075,0.70078,0.70039,0.70039,283200000.0
2008-10-07 18:25:00,0.70051,0.70057,0.70003,0.70017,128000000.0
2008-10-07 18:30:00,0.70018,0.70018,0.69864,0.69878,132800000.0
2008-10-07 18:35:00,0.69835,0.69835,0.69529,0.69578,93200000.0
2008-10-07 18:40:00,0.69577,0.69808,0.69577,0.69589,136400000.0
2008-10-07 18:45:00,0.69542,0.69642,0.69513,0.69624,120000000.0
2008-10-07 18:50:00,0.69631,0.69772,0.69631,0.69767,124000000.0
2008-10-07 18:55:00,0.69787,0.69811,0.69749,0.69759,125800000.0
2008-10-07 19:00:00,0.69786,0.69851,0.69782,0.69804,84800000.0
2008-10-07 19:05:00,0.69788,0.699,0.69733,0.699,169000000.0
2008-10-07 19:10:00,0.69963,0.70029,0.69963,0.7001,101200000.0
2008-10-07 19:15:00,0.69993,0.69993,0.69923,0.69931,70400000.0
2008-10-07 19:20:00,0.6993,0.69961,0.69837,0.69837,102800000.0
2008-10-07 19:25:00,0.69806,0.69888,0.69728,0.69728,72000000.0
2008-10-07 19:30:00,0.69732,0.6983,0.69732,0.6982,60800000.0
2008-10-07 19:35:00,0.69794,0.69794,0.69721,0.69731,65600000.0
2008-10-07 19:40:00,0.69631,0.69825,0.69631,0.69702,58600000.0
2008-10-07 19:45:00,0.69676,0.69696,0.6948,0.6948,72400000.0
2008-10-07 19:50:00,0.69478,0.6954,0.69474,0.69531,68200000.0
2008-10-07 19:55:00,0.69532,0.69588,0.69521,0.69565,62400000.0
2008-10-07 20:00:00,0.6956,0.69566,0.69505,0.69539,57000000.0
2008-10-07 20:05:00,0.69543,0.69652,0.69543,0.69623,57600000.0
2008-10-07 20:10:00,0.69659,0.69683,0.69559,0.69637,62400000.0
2008-10-07 20:15:00,0.69638,0.69814,0.69618,0.69779,58000000.0
2008-10-07 20:20:00,0.6977,0.69918,0.69675,0.69893,70400000.0
2008-10-07 20:25:00,0.69843,0.69904,0.69834,0.69898,72400000.0
2008-10-07 20:30:00,0.69896,0.69908,0.69893,0.69903,59600000.0
2008-10-07 20:35:00,0.69921,0.69984,0.69921,0.69933,67000000.0
2008-10-07 20:40:00,0.69927,0.69927,0.69857,0.69857,43200000.0
2008-10-07 20:45:00,0.69847,0.69873,0.69796,0.69858,62800000.0
2008-10-07 20:50:00,0.69889,0.69892,0.69781,0.69808,57600000.0
2008-10-07 20:55:00,0.69801,0.69817,0.6972,0.69747,73600000.0
2008-10-07 21:00:00,0.69756,0.69766,0.69616,0.69642,70400000.0
2008-10-07 21:05:00,0.69598,0.69598,0.69496,0.69511,65600000.0
2008-10-07 21:10:00,0.69516,0.69622,0.69509,0.69595,74600000.0
2008-10-07 21:15:00,0.69611,0.69633,0.69533,0.69612,62800000.0
2008-10-07 21:20:00,0.69568,0.69578,0.6945,0.69578,56000000.0
2008-10-07 21:25:00,0.69566,0.69566,0.69445,0.69445,62400000.0
2008-10-07 21:30:00,0.69446,0.6945,0.6936,0.69372,53200000.0
2008-10-07 21:35:00,0.69363,0.69363,0.69173,0.6918,68800000.0
2008-10-07 21:40:00,0.692,0.69269,0.69172,0.69172,68800000.0
2008-10-07 21:45:00,0.69158,0.69194,0.69015,0.69015,59200000.0
2008-10-07 21:50:00,0.68978,0.69006,0.68846,0.68846,64000000.0
2008-10-07 21:55:00,0.68836,0.69005,0.6879,0.68988,60800000.0
2008-10-07 22:00:00,0.68943,0.69031,0.68903,0.69017,76800000.0
2008-10-07 22:05:00,0.68999,0.6902,0.68966,0.68977,65600000.0
2008-10-07 22:10:00,0.68987,0.69032,0.68892,0.69001,70800000.0
2008-10-07 22:15:00,0.69001,0.69001,0.68944,0.68968,65600000.0
2008-10-07 22:20:00,0.68957,0.68957,0.68916,0.68948,57600000.0
2008-10-07 22:25:00,0.68956,0.6898,0.68936,0.68938,76800000.0
2008-10-07 22:30:00,0.68926,0.68933,0.68791,0.68896,57600000.0
2008-10-07 22:35:00,0.68864,0.68891,0.68829,0.68849,62400000.0
2008-10-07 22:40:00,0.68854,0.68881,0.68849,0.68863,56000000.0
2008-10-07 22:45:00,0.68875,0.68898,0.68856,0.68896,61200000.0
2008-10-07 22:50:00,0.68913,0.68948,0.689,0.68929,62400000.0
2008-10-07 22:55:00,0.68921,0.6895,0.68898,0.68933,56000000.0
2008-10-07 23:00:00,0.68889,0.68981,0.68889,0.68954,67200000.0
2008-10-07 23:05:00,0.68964,0.68964,0.68892,0.68919,67600000.0
2008-10-07 23:10:00,0.68916,0.68953,0.689,0.68903,75600000.0
2008-10-07 23:15:00,0.68911,0.68926,0.68894,0.68898,44800000.0
2008-10-07 23:20:00,0.68894,0.68894,0.68856,0.68871,73000000.0
2008-10-07 23:25:00,0.68872,0.69029,0.6887,0.69029,52800000.0
2008-10-07 23:30:00,0.69016,0.69099,0.69015,0.69056,82000000.0
2008-10-07 23:35:00,0.6906,0.69262,0.6906,0.69262,60800000.0
2008-10-07 23:40:00,0.6927,0.6945,0.69261,0.6945,60800000.0
2008-10-07 23:45:00,0.69446,0.69491,0.69398,0.6949,52800000.0
2008-10-07 23:50:00,0.69477,0.69477,0.69147,0.69147,69200000.0
2008-10-07 23:55:00,0.69129,0.69129,0.69093,0.69123,56000000.0
2008-10-08 00:00:00,0.69025,0.69025,0.68961,0.68991,56000000.0
2008-10-08 00:05:00,0.68973,0.68973,0.6893,0.6895,67200000.0
2008-10-08 00:10:00,0.68995,0.69148,0.68995,0.69148,68800000.0
2008-10-08 00:15:00,0.69151,0.69209,0.69138,0.69209,62800000.0
2008-10-08 00:20:00,0.69191,0.69192,0.69047,0.69055,64000000.0
2008-10-08 00:25:00,0.69066,0.69087,0.68977,0.68991,54400000.0
2008-10-08 00:30:00,0.6899,0.69067,0.6899,0.69026,67200000.0
2008-10-08 00:35:00,0.69027,0.69039,0.68944,0.68951,58600000.0
2008-10-08 00:40:00,0.68946,0.68946,0.68878,0.68916,60800000.0
2008-10-08 00:45:00,0.68913,0.68913,0.68823,0.68857,64400000.0
2008-10-08 00:50:00,0.68854,0.68862,0.68762,0.68798,56000000.0
2008-10-08 00:55:00,0.68779,0.68866,0.6872,0.68774,59200000.0
2008-10-08 01:00:00,0.68775,0.68856,0.68775,0.68842,62200000.0
2008-10-08 01:05:00,0.68853,0.68868,0.68765,0.68771,65600000.0
2008-10-08 01:10:00,0.68754,0.68754,0.68616,0.68693,62400000.0
2008-10-08 01:15:00,0.6871,0.68871,0.687,0.68823,62400000.0
2008-10-08 01:20:00,0.68796,0.68895,0.68794,0.68818,65600000.0
2008-10-08 01:25:00,0.68832,0.68833,0.68771,0.6878,40400000.0
2008-10-08 01:30:00,0.68776,0.68832,0.68774,0.68825,65600000.0
2008-10-08 01:35:00,0.68826,0.68826,0.68715,0.6875,59200000.0
2008-10-08 01:40:00,0.68784,0.68861,0.68784,0.68836,50000000.0
2008-10-08 01:45:00,0.68852,0.68852,0.68814,0.68814,64000000.0
2008-10-08 01:50:00,0.68796,0.68855,0.6879,0.68848,68800000.0
2008-10-08 01:55:00,0.68846,0.68916,0.68833,0.68895,67200000.0
2008-10-08 02:00:00,0.68891,0.689,0.68839,0.6887,68800000.0
2008-10-08 02:05:00,0.68873,0.69017,0.68871,0.69017,52800000.0
2008-10-08 02:10:00,0.69038,0.69046,0.68933,0.68974,59200000.0
2008-10-08 02:15:00,0.68921,0.68928,0.68889,0.68917,46400000.0
2008-10-08 02:20:00,0.68917,0.68964,0.68824,0.68964,70400000.0
2008-10-08 02:25:00,0.68957,0.69029,0.68949,0.69029,65600000.0
2008-10-08 02:30:00,0.69027,0.69041,0.68985,0.69034,52800000.0
2008-10-08 02:35:00,0.69007,0.69035,0.68972,0.68991,43200000.0
2008-10-08 02:40:00,0.68986,0.69031,0.68912,0.69012,52800000.0
2008-10-08 02:45:00,0.68948,0.68948,0.68869,0.68875,59200000.0
2008-10-08 02:50:00,0.68875,0.6897,0.68836,0.6897,62800000.0
2008-10-08 02:55:00,0.68947,0.68961,0.68902,0.68918,70800000.0
2008-10-08 03:00:00,0.68924,0.68924,0.68819,0.68829,59200000.0
2008-10-08 03:05:00,0.68833,0.68866,0.68828,0.68846,70400000.0
2008-10-08 03:10:00,0.68844,0.68844,0.68696,0.68696,67200000.0
2008-10-08 03:15:00,0.68688,0.68718,0.68618,0.6871,67200000.0
2008-10-08 03:20:00,0.6871,0.68778,0.68701,0.68746,44800000.0
2008-10-08 03:25:00,0.68744,0.68749,0.68666,0.68666,65000000.0
2008-10-08 03:30:00,0.68697,0.68701,0.6863,0.68654,68800000.0
2008-10-08 03:35:00,0.68599,0.68665,0.68599,0.68619,51200000.0
2008-10-08 03:40:00,0.68607,0.68665,0.68591,0.68628,57600000.0
2008-10-08 03:45:00,0.68625,0.68626,0.68521,0.68585,59200000.0
2008-10-08 03:50:00,0.68569,0.68622,0.68564,0.686,52200000.0
2008-10-08 03:55:00,0.68595,0.68617,0.68588,0.68614,65600000.0
2008-10-08 04:00:00,0.68576,0.6863,0.68576,0.68626,75200000.0
2008-10-08 04:05:00,0.68597,0.68635,0.68583,0.68607,63400000.0
2008-10-08 04:10:00,0.6862,0.68687,0.68618,0.68682,40400000.0
2008-10-08 04:15:00,0.68659,0.68681,0.68659,0.68663,46400000.0
2008-10-08 04:20:00,0.68631,0.6874,0.68621,0.68705,55800000.0
2008-10-08 04:25:00,0.68736,0.6882,0.68736,0.68817,52800000.0
2008-10-08 04:30:00,0.68782,0.68813,0.68748,0.68774,68800000.0
2008-10-08 04:35:00,0.68728,0.68733,0.68588,0.68733,59200000.0
2008-10-08 04:40:00,0.68722,0.68731,0.68691,0.68718,61200000.0
2008-10-08 04:45:00,0.6869,0.68718,0.68666,0.68713,64000000.0
2008-10-08 04:50:00,0.68719,0.68727,0.68685,0.68688,46400000.0
2008-10-08 04:55:00,0.68713,0.68755,0.68713,0.68745,54400000.0
2008-10-08 05:00:00,0.68747,0.68763,0.68705,0.68707,40000000.0
2008-10-08 05:05:00,0.68716,0.6873,0.68693,0.68727,46400000.0
2008-10-08 05:10:00,0.68725,0.6878,0.68718,0.6876,65600000.0
2008-10-08 05:15:00,0.68723,0.68896,0.68723,0.68896,59200000.0
2008-10-08 05:20:00,0.68895,0.68976,0.68881,0.68884,64400000.0
2008-10-08 05:25:00,0.68877,0.68889,0.68764,0.68768,73000000.0
2008-10-08 05:30:00,0.68767,0.68796,0.68752,0.68761,68800000.0
2008-10-08 05:35:00,0.68764,0.68775,0.68737,0.68775,60800000.0
2008-10-08 05:40:00,0.68765,0.68833,0.68762,0.68762,58000000.0
2008-10-08 05:45:00,0.68794,0.68815,0.68712,0.68717,57600000.0
2008-10-08 05:50:00,0.68727,0.68748,0.68695,0.68733,49600000.0
2008-10-08 05:55:00,0.68724,0.68826,0.68719,0.68826,56000000.0
2008-10-08 06:00:00,0.68798,0.68859,0.68797,0.68842,59600000.0
2008-10-08 06:05:00,0.68845,0.68931,0.68819,0.68925,60800000.0
2008-10-08 06:10:00,0.68901,0.68901,0.6882,0.68869,54400000.0
2008-10-08 06:15:00,0.68889,0.68976,0.68743,0.68837,60800000.0
2008-10-08 06:20:00,0.68839,0.68884,0.68832,0.68838,70400000.0
2008-10-08 06:25:00,0.68809,0.68811,0.68661,0.68766,54800000.0
2008-10-08 06:30:00,0.68768,0.68824,0.68651,0.68721,60200000.0
2008-10-08 06:35:00,0.68694,0.68829,0.68692,0.6881,65600000.0
2008-10-08 06:40:00,0.68775,0.68775,0.68524,0.68524,62400000.0
2008-10-08 06:45:00,0.68538,0.68557,0.68357,0.68357,59200000.0
2008-10-08 06:50:00,0.68352,0.68606,0.68352,0.68554,67600000.0
2008-10-08 06:55:00,0.68502,0.68655,0.68486,0.68655,68800000.0
2008-10-08 07:00:00,0.68653,0.68692,0.68582,0.68582,63200000.0
2008-10-08 07:05:00,0.68558,0.68559,0.67925,0.68173,66000000.0
2008-10-08 07:10:00,0.68251,0.68598,0.68079,0.6847,59600000.0
2008-10-08 07:15:00,0.68441,0.6853,0.68273,0.68353,70400000.0
2008-10-08 07:20:00,0.68362,0.68362,0.67812,0.67864,62400000.0
2008-10-08 07:25:00,0.67885,0.68122,0.67882,0.67929,57600000.0
2008-10-08 07:30:00,0.67948,0.68123,0.6786,0.67919,68200000.0
2008-10-08 07:35:00,0.67923,0.67991,0.67717,0.6778,59200000.0
2008-10-08 07:40:00,0.67844,0.68101,0.67812,0.67862,67000000.0
2008-10-08 07:45:00,0.67845,0.67921,0.67705,0.67732,61200000.0
2008-10-08 07:50:00,0.67735,0.67751,0.67659,0.67706,62400000.0
2008-10-08 07:55:00,0.67723,0.67723,0.67634,0.67661,61800000.0
2008-10-08 08:00:00,0.67665,0.67887,0.67633,0.67887,70800000.0
2008-10-08 08:05:00,0.67962,0.67989,0.67901,0.67989,67200000.0
2008-10-08 08:10:00,0.68011,0.6802,0.67945,0.67945,63400000.0
2008-10-08 08:15:00,0.67949,0.68106,0.67882,0.68032,77800000.0
2008-10-08 08:20:00,0.68031,0.68031,0.67876,0.67999,76800000.0
2008-10-08 08:25:00,0.67996,0.68032,0.67904,0.67904,53800000.0
2008-10-08 08:30:00,0.67821,0.67821,0.67585,0.67678,55400000.0
2008-10-08 08:35:00,0.67701,0.68022,0.67701,0.6799,70800000.0
2008-10-08 08:40:00,0.67933,0.68127,0.67877,0.68099,68800000.0
2008-10-08 08:45:00,0.68093,0.68109,0.67892,0.67911,70400000.0
2008-10-08 08:50:00,0.67885,0.67916,0.67831,0.67908,59600000.0
2008-10-08 08:55:00,0.67885,0.67893,0.67591,0.67765,70400000.0
2008-10-08 09:00:00,0.67768,0.67796,0.6763,0.67773,62400000.0
2008-10-08 09:05:00,0.67794,0.68244,0.67793,0.68244,73000000.0
2008-10-08 09:10:00,0.68361,0.68889,0.68361,0.68656,59600000.0
2008-10-08 09:15:00,0.68691,0.68708,0.685,0.68532,69200000.0
2008-10-08 09:20:00,0.68395,0.68443,0.68061,0.68242,60800000.0
2008-10-08 09:25:00,0.68226,0.68226,0.6799,0.68014,65400000.0
2008-10-08 09:30:00,0.68038,0.68038,0.67938,0.67938,65600000.0
2008-10-08 09:35:00,0.67916,0.67918,0.67717,0.67741,62800000.0
2008-10-08 09:40:00,0.6774,0.67759,0.6766,0.6766,74600000.0
2008-10-08 09:45:00,0.67607,0.67692,0.67581,0.67581,67200000.0
2008-10-08 09:50:00,0.67545,0.67614,0.67531,0.67614,59200000.0
2008-10-08 09:55:00,0.67589,0.67589,0.6736,0.6745,67200000.0
2008-10-08 10:00:00,0.67434,0.67595,0.67278,0.67278,72000000.0
2008-10-08 10:05:00,0.67286,0.67575,0.67285,0.67559,75200000.0
2008-10-08 10:10:00,0.67566,0.676,0.67498,0.67498,69200000.0
2008-10-08 10:15:00,0.67494,0.67494,0.67292,0.67474,68800000.0
2008-10-08 10:20:00,0.67475,0.67476,0.67373,0.67373,67600000.0
2008-10-08 10:25:00,0.67367,0.67479,0.67362,0.67479,66000000.0
2008-10-08 10:30:00,0.67513,0.6759,0.67466,0.67479,57600000.0
2008-10-08 10:35:00,0.67535,0.67535,0.67437,0.67467,61800000.0
2008-10-08 10:40:00,0.67491,0.67631,0.67491,0.67574,73600000.0
2008-10-08 10:45:00,0.67573,0.67591,0.67294,0.67385,68800000.0
2008-10-08 10:50:00,0.67333,0.67361,0.67121,0.67361,61200000.0
2008-10-08 10:55:00,0.67336,0.6734,0.66958,0.67127,70400000.0
2008-10-08 11:00:00,0.6719,0.67228,0.66834,0.66834,67600000.0
2008-10-08 11:05:00,0.66792,0.66792,0.66427,0.66517,64000000.0
2008-10-08 11:10:00,0.66541,0.66728,0.66541,0.66681,71400000.0
2008-10-08 11:15:00,0.66699,0.66814,0.66627,0.66637,65000000.0
2008-10-08 11:20:00,0.66644,0.66685,0.66419,0.66519,65200000.0
2008-10-08 11:25:00,0.66551,0.66642,0.66045,0.66045,60800000.0
2008-10-08 11:30:00,0.66035,0.66037,0.6511,0.65288,74000000.0
2008-10-08 11:35:00,0.65262,0.65262,0.64377,0.64812,67200000.0
2008-10-08 11:40:00,0.65,0.65515,0.64959,0.65456,71400000.0
2008-10-08 11:45:00,0.65488,0.65693,0.65323,0.65333,67200000.0
2008-10-08 11:50:00,0.65329,0.65518,0.65301,0.6532,69800000.0
2008-10-08 11:55:00,0.65321,0.65321,0.65089,0.65121,59200000.0
2008-10-08 12:00:00,0.65095,0.65368,0.65013,0.65368,62400000.0
2008-10-08 12:05:00,0.65372,0.65372,0.65201,0.65282,65000000.0
2008-10-08 12:10:00,0.65311,0.65681,0.65311,0.65681,76000000.0
2008-10-08 12:15:00,0.65685,0.6631,0.65685,0.66302,81600000.0
2008-10-08 12:20:00,0.66368,0.66586,0.66269,0.66381,72000000.0
2008-10-08 12:25:00,0.66311,0.66339,0.66191,0.66339,62400000.0
2008-10-08 12:30:00,0.66345,0.66398,0.66113,0.66152,62800000.0
2008-10-08 12:35:00,0.6614,0.66171,0.66056,0.66126,69200000.0
2008-10-08 12:40:00,0.66116,0.66181,0.66101,0.66181,72000000.0
2008-10-08 12:45:00,0.66169,0.66169,0.6588,0.65881,65400000.0
2008-10-08 12:50:00,0.65881,0.65942,0.65713,0.65747,70400000.0
2008-10-08 12:55:00,0.65783,0.65929,0.65763,0.65905,69600000.0
2008-10-08 13:00:00,0.66107,0.67608,0.66107,0.66748,60800000.0
2008-10-08 13:05:00,0.66874,0.6721,0.66825,0.67024,72400000.0
2008-10-08 13:10:00,0.67009,0.67009,0.66563,0.66782,59200000.0
2008-10-08 13:15:00,0.66854,0.67146,0.66819,0.66869,78400000.0
2008-10-08 13:20:00,0.66865,0.66865,0.66532,0.66799,62800000.0
2008-10-08 13:25:00,0.66724,0.66724,0.66366,0.66515,64000000.0
2008-10-08 13:30:00,0.66626,0.6686,0.66626,0.66759,72000000.0
2008-10-08 13:35:00,0.6678,0.66898,0.66755,0.66821,70400000.0
2008-10-08 13:40:00,0.66718,0.6678,0.66606,0.66606,80400000.0
2008-10-08 13:45:00,0.66586,0.6672,0.6654,0.66693,137600000.0
2008-10-08 13:50:00,0.66694,0.66779,0.66679,0.66776,113600000.0
2008-10-08 13:55:00,0.66766,0.67076,0.66751,0.67076,67600000.0
2008-10-08 14:00:00,0.67205,0.67312,0.66989,0.67075,140000000.0
2008-10-08 14:05:00,0.67085,0.67264,0.67085,0.67117,92800000.0
2008-10-08 14:10:00,0.67059,0.6715,0.67047,0.6715,102400000.0
2008-10-08 14:15:00,0.67153,0.67174,0.66812,0.66812,83200000.0
2008-10-08 14:20:00,0.66683,0.66763,0.66671,0.66759,126800000.0
2008-10-08 14:25:00,0.66789,0.66851,0.66284,0.66284,206600000.0
2008-10-08 14:30:00,0.66329,0.66335,0.66229,0.66282,144000000.0
2008-10-08 14:35:00,0.6627,0.66274,0.65853,0.66122,145200000.0
2008-10-08 14:40:00,0.66131,0.6619,0.66041,0.66041,181600000.0
2008-10-08 14:45:00,0.6605,0.66055,0.65144,0.65572,106000000.0
2008-10-08 14:50:00,0.65592,0.6578,0.65471,0.65593,125200000.0
2008-10-08 14:55:00,0.65719,0.65738,0.65476,0.65505,88400000.0
2008-10-08 15:00:00,0.65498,0.65533,0.65243,0.65312,108800000.0
2008-10-08 15:05:00,0.65333,0.6534,0.65175,0.65292,142200000.0
2008-10-08 15:10:00,0.65219,0.656,0.65219,0.65552,198800000.0
2008-10-08 15:15:00,0.65596,0.65849,0.65596,0.65829,87200000.0
2008-10-08 15:20:00,0.65854,0.65869,0.65642,0.65689,151400000.0
2008-10-08 15:25:00,0.65722,0.65854,0.65722,0.65836,172200000.0
2008-10-08 15:30:00,0.65726,0.66015,0.65705,0.66015,252600000.0
2008-10-08 15:35:00,0.66072,0.66223,0.65874,0.66203,200400000.0
2008-10-08 15:40:00,0.66227,0.66664,0.66227,0.66604,181600000.0
2008-10-08 15:45:00,0.66594,0.67075,0.66594,0.67075,137000000.0
2008-10-08 15:50:00,0.67004,0.67181,0.66973,0.67018,129600000.0
2008-10-08 15:55:00,0.67024,0.67364,0.67015,0.67273,130400000.0
2008-10-08 16:00:00,0.67297,0.67344,0.67098,0.67107,214600000.0
2008-10-08 16:05:00,0.67132,0.67164,0.67036,0.67073,188200000.0
2008-10-08 16:10:00,0.6705,0.67053,0.66908,0.66962,142400000.0
2008-10-08 16:15:00,0.67004,0.67069,0.66825,0.66867,168000000.0
2008-10-08 16:20:00,0.66895,0.66913,0.66587,0.66858,193400000.0
2008-10-08 16:25:00,0.66899,0.66976,0.66859,0.66925,129600000.0
2008-10-08 16:30:00,0.66971,0.66971,0.669,0.66957,247800000.0
2008-10-08 16:35:00,0.66946,0.66978,0.66644,0.66644,303800000.0
2008-10-08 16:40:00,0.66609,0.66634,0.66445,0.66464,229200000.0
2008-10-08 16:45:00,0.6648,0.66755,0.6648,0.66715,303800000.0
2008-10-08 16:50:00,0.66697,0.66843,0.66673,0.66839,198400000.0
2008-10-08 16:55:00,0.66838,0.67043,0.66737,0.66985,251600000.0
2008-10-08 17:00:00,0.67017,0.67206,0.66969,0.67107,304800000.0
2008-10-08 17:05:00,0.67113,0.67205,0.67109,0.67205,219200000.0
2008-10-08 17:10:00,0.67219,0.67488,0.67203,0.67411,180000000.0
2008-10-08 17:15:00,0.67399,0.67459,0.67382,0.67427,167200000.0
2008-10-08 17:20:00,0.67408,0.67499,0.67386,0.67415,94800000.0
2008-10-08 17:25:00,0.67429,0.67514,0.67404,0.67404,170400000.0
2008-10-08 17:30:00,0.67304,0.67304,0.67027,0.67193,274000000.0
2008-10-08 17:35:00,0.67216,0.67216,0.67047,0.67172,271400000.0
2008-10-08 17:40:00,0.67229,0.67237,0.66899,0.66899,174400000.0
2008-10-08 17:45:00,0.66921,0.67389,0.66921,0.67383,265400000.0
2008-10-08 17:50:00,0.67371,0.67371,0.67193,0.67298,201400000.0
2008-10-08 17:55:00,0.67317,0.67615,0.67317,0.67591,286800000.0
2008-10-08 18:00:00,0.67572,0.67573,0.67443,0.67445,252200000.0
2008-10-08 18:05:00,0.67444,0.67444,0.6721,0.67389,327400000.0
2008-10-08 18:10:00,0.67403,0.67464,0.67403,0.6742,102400000.0
2008-10-08 18:15:00,0.67424,0.67445,0.67185,0.67185,298400000.0
2008-10-08 18:20:00,0.67167,0.67405,0.67161,0.67359,282800000.0
2008-10-08 18:25:00,0.67376,0.67547,0.67376,0.67544,127400000.0
2008-10-08 18:30:00,0.67563,0.67563,0.67441,0.67527,133200000.0
2008-10-08 18:35:00,0.67486,0.67636,0.67433,0.67483,94400000.0
2008-10-08 18:40:00,0.67517,0.67541,0.67464,0.67464,136200000.0
2008-10-08 18:45:00,0.6746,0.67547,0.67441,0.67539,120000000.0
2008-10-08 18:50:00,0.67601,0.67918,0.67601,0.67821,121000000.0
2008-10-08 18:55:00,0.67826,0.67851,0.67716,0.67721,125800000.0
2008-10-08 19:00:00,0.67764,0.68107,0.6771,0.67718,84800000.0
2008-10-08 19:05:00,0.67723,0.67855,0.67723,0.6782,169000000.0
2008-10-08 19:10:00,0.67784,0.67808,0.6771,0.67808,100200000.0
2008-10-08 19:15:00,0.67854,0.68004,0.67854,0.67944,70400000.0
2008-10-08 19:20:00,0.67952,0.67952,0.67662,0.67667,102400000.0
2008-10-08 19:25:00,0.67648,0.6775,0.67612,0.67631,72000000.0
2008-10-08 19:30:00,0.67647,0.67708,0.67571,0.67708,60200000.0
2008-10-08 19:35:00,0.67656,0.67656,0.67382,0.67654,65600000.0
2008-10-08 19:40:00,0.67547,0.67694,0.67544,0.67657,59200000.0
2008-10-08 19:45:00,0.67747,0.67772,0.67693,0.67754,72000000.0
2008-10-08 19:50:00,0.67769,0.67968,0.67769,0.67934,68800000.0
2008-10-08 19:55:00,0.67951,0.68119,0.67951,0.68069,61800000.0
2008-10-08 20:00:00,0.68109,0.68135,0.67953,0.67953,57600000.0
2008-10-08 20:05:00,0.67967,0.68019,0.67967,0.68009,57000000.0
2008-10-08 20:10:00,0.68013,0.6808,0.68008,0.68049,62400000.0
2008-10-08 20:15:00,0.68045,0.68151,0.68041,0.68151,59600000.0
2008-10-08 20:20:00,0.68191,0.68246,0.68095,0.68131,69200000.0
2008-10-08 20:25:00,0.68125,0.68396,0.68125,0.68396,72000000.0
2008-10-08 20:30:00,0.68445,0.68673,0.68445,0.6859,64000000.0
2008-10-08 20:35:00,0.68614,0.68636,0.68565,0.68608,64400000.0
2008-10-08 20:40:00,0.68609,0.68613,0.68333,0.68421,49600000.0
2008-10-08 20:45:00,0.68428,0.68527,0.68415,0.68525,62400000.0
2008-10-08 20:50:00,0.68518,0.68544,0.68501,0.68544,57600000.0
2008-10-08 20:55:00,0.6855,0.68675,0.6855,0.68675,72400000.0
2008-10-08 21:00:00,0.68622,0.68622,0.68333,0.68374,70400000.0
2008-10-08 21:05:00,0.68418,0.68516,0.68418,0.68516,66000000.0
2008-10-08 21:10:00,0.68515,0.68517,0.68364,0.6838,75200000.0
2008-10-08 21:15:00,0.68383,0.68408,0.68363,0.6838,62400000.0
2008-10-08 21:20:00,0.68402,0.68426,0.6831,0.684,55400000.0
2008-10-08 21:25:00,0.68391,0.68412,0.68353,0.68377,62800000.0
2008-10-08 21:30:00,0.68378,0.68415,0.68363,0.68391,54800000.0
2008-10-08 21:35:00,0.68354,0.68402,0.68351,0.68352,68800000.0
2008-10-08 21:40:00,0.68346,0.6836,0.68317,0.68351,68800000.0
2008-10-08 21:45:00,0.68322,0.68352,0.68304,0.68339,59200000.0
2008-10-08 21:50:00,0.68355,0.68363,0.68088,0.681,64000000.0
2008-10-08 21:55:00,0.68078,0.68129,0.68011,0.68112,75200000.0
2008-10-08 22:00:00,0.68055,0.68055,0.67775,0.67881,76800000.0
2008-10-08 22:05:00,0.67873,0.67884,0.67562,0.6762,56800000.0
2008-10-08 22:10:00,0.67611,0.67735,0.67503,0.67657,70400000.0
2008-10-08 22:15:00,0.67689,0.67702,0.67398,0.67398,65600000.0
2008-10-08 22:20:00,0.67427,0.6749,0.67427,0.67455,57600000.0
2008-10-08 22:25:00,0.67457,0.67457,0.67353,0.67426,76200000.0
2008-10-08 22:30:00,0.67429,0.6747,0.67333,0.67333,44800000.0
2008-10-08 22:35:00,0.67484,0.67628,0.67484,0.67617,54800000.0
2008-10-08 22:40:00,0.67534,0.67573,0.67476,0.67476,64000000.0
2008-10-08 22:45:00,0.6749,0.67562,0.67296,0.67298,57600000.0
2008-10-08 22:50:00,0.67292,0.67486,0.67266,0.67459,59600000.0
2008-10-08 22:55:00,0.67481,0.67684,0.67481,0.67679,60800000.0
2008-10-08 23:00:00,0.67729,0.67779,0.67639,0.67639,66600000.0
2008-10-08 23:05:00,0.6756,0.6756,0.67438,0.67545,67400000.0
2008-10-08 23:10:00,0.67545,0.67619,0.67545,0.67619,75200000.0
2008-10-08 23:15:00,0.67616,0.67695,0.67603,0.67632,57400000.0
2008-10-08 23:20:00,0.67638,0.67644,0.67393,0.67452,73600000.0
2008-10-08 23:25:00,0.67452,0.67526,0.67413,0.67509,54400000.0
2008-10-08 23:30:00,0.67491,0.67611,0.67463,0.67611,80000000.0
2008-10-08 23:35:00,0.67595,0.67789,0.67546,0.67776,60200000.0
2008-10-08 23:40:00,0.67781,0.68068,0.67778,0.68053,70400000.0
2008-10-08 23:45:00,0.68054,0.68057,0.67969,0.68027,60800000.0
2008-10-08 23:50:00,0.6802,0.68182,0.67979,0.68125,68800000.0
2008-10-08 23:55:00,0.68109,0.68109,0.67952,0.6799,56000000.0
2008-10-09 00:00:00,0.68019,0.68219,0.68019,0.68219,56000000.0
2008-10-09 00:05:00,0.68209,0.68226,0.68069,0.68085,67600000.0
2008-10-09 00:10:00,0.6813,0.68144,0.68049,0.68049,52600000.0
2008-10-09 00:15:00,0.68042,0.68079,0.68021,0.68025,61200000.0
2008-10-09 00:20:00,0.68036,0.68064,0.67803,0.67805,64000000.0
2008-10-09 00:25:00,0.67807,0.6789,0.67766,0.67766,46800000.0
2008-10-09 00:30:00,0.67783,0.67843,0.6776,0.67806,67200000.0
2008-10-09 00:35:00,0.6778,0.67882,0.67762,0.67814,59200000.0
2008-10-09 00:40:00,0.67837,0.67853,0.6772,0.67824,61200000.0
2008-10-09 00:45:00,0.67818,0.67836,0.67783,0.67836,71800000.0
2008-10-09 00:50:00,0.67872,0.67904,0.67802,0.67904,55400000.0
2008-10-09 00:55:00,0.67831,0.67831,0.67644,0.67652,68200000.0
2008-10-09 01:00:00,0.6763,0.67644,0.67519,0.67543,61800000.0
2008-10-09 01:05:00,0.67524,0.67598,0.67413,0.67413,60200000.0
2008-10-09 01:10:00,0.6743,0.67594,0.6736,0.67589,62400000.0
2008-10-09 01:15:00,0.67617,0.67658,0.67512,0.67512,62400000.0
2008-10-09 01:20:00,0.67516,0.67577,0.67507,0.67544,65600000.0
2008-10-09 01:25:00,0.67568,0.67637,0.67486,0.67549,58000000.0
2008-10-09 01:30:00,0.67533,0.6757,0.67478,0.67521,65600000.0
2008-10-09 01:35:00,0.67521,0.67559,0.67517,0.67517,58600000.0
2008-10-09 01:40:00,0.67542,0.6761,0.67521,0.67521,52800000.0
2008-10-09 01:45:00,0.67505,0.67607,0.67505,0.67541,63400000.0
2008-10-09 01:50:00,0.67547,0.6755,0.67495,0.67495,68800000.0
2008-10-09 01:55:00,0.67476,0.67476,0.6714,0.6726,65600000.0
2008-10-09 02:00:00,0.67258,0.67342,0.67255,0.67307,69200000.0
2008-10-09 02:05:00,0.67283,0.67283,0.67075,0.67106,52800000.0
2008-10-09 02:10:00,0.67127,0.67155,0.6712,0.67147,59600000.0
2008-10-09 02:15:00,0.67177,0.67307,0.67177,0.67291,52200000.0
2008-10-09 02:20:00,0.67331,0.67478,0.67248,0.67478,68800000.0
2008-10-09 02:25:00,0.67497,0.67502,0.67428,0.67428,65000000.0
2008-10-09 02:30:00,0.67417,0.67417,0.67268,0.67268,57600000.0
2008-10-09 02:35:00,0.67241,0.67319,0.67225,0.67239,43200000.0
2008-10-09 02:40:00,0.67233,0.67301,0.6711,0.67261,43200000.0
2008-10-09 02:45:00,0.67264,0.67304,0.67224,0.67225,59000000.0
2008-10-09 02:50:00,0.67253,0.67321,0.67013,0.67021,62400000.0
2008-10-09 02:55:00,0.66894,0.6707,0.66894,0.66904,64000000.0
2008-10-09 03:00:00,0.66931,0.66937,0.66748,0.66756,56000000.0
2008-10-09 03:05:00,0.66748,0.66764,0.66601,0.66659,70400000.0
2008-10-09 03:10:00,0.66724,0.66961,0.66724,0.66931,66600000.0
2008-10-09 03:15:00,0.66986,0.67013,0.6697,0.67013,61200000.0
2008-10-09 03:20:00,0.67088,0.67275,0.67068,0.67275,60800000.0
2008-10-09 03:25:00,0.67276,0.67335,0.67212,0.67261,65600000.0
2008-10-09 03:30:00,0.67285,0.67348,0.67242,0.67316,68800000.0
2008-10-09 03:35:00,0.67359,0.67664,0.67359,0.67617,51600000.0
2008-10-09 03:40:00,0.67607,0.67776,0.67579,0.67686,57600000.0
2008-10-09 03:45:00,0.6768,0.67692,0.67392,0.6754,59200000.0
2008-10-09 03:50:00,0.67521,0.67886,0.67521,0.67886,61200000.0
2008-10-09 03:55:00,0.67889,0.67944,0.67845,0.67876,65000000.0
2008-10-09 04:00:00,0.6785,0.6785,0.67622,0.67797,75200000.0
2008-10-09 04:05:00,0.67791,0.67791,0.67703,0.67731,54400000.0
2008-10-09 04:10:00,0.67712,0.67988,0.67693,0.67833,51200000.0
2008-10-09 04:15:00,0.67817,0.67817,0.67723,0.67727,70400000.0
2008-10-09 04:20:00,0.67765,0.67844,0.67747,0.67837,60800000.0
2008-10-09 04:25:00,0.67853,0.67855,0.67775,0.67811,52600000.0
2008-10-09 04:30:00,0.67806,0.67881,0.67803,0.67869,64000000.0
2008-10-09 04:35:00,0.67874,0.67915,0.67757,0.67878,62400000.0
2008-10-09 04:40:00,0.67871,0.67871,0.67691,0.67813,52800000.0
2008-10-09 04:45:00,0.67824,0.67861,0.67695,0.67763,59600000.0
2008-10-09 04:50:00,0.67753,0.67788,0.67746,0.67773,64000000.0
2008-10-09 04:55:00,0.67792,0.67838,0.6778,0.67834,54200000.0
2008-10-09 05:00:00,0.67838,0.67843,0.6777,0.67777,69200000.0
2008-10-09 05:05:00,0.67817,0.67915,0.67738,0.67915,59200000.0
2008-10-09 05:10:00,0.67982,0.68119,0.67961,0.68033,65600000.0
2008-10-09 05:15:00,0.68027,0.68134,0.68027,0.68072,59200000.0
2008-10-09 05:20:00,0.6805,0.68105,0.68031,0.68095,62400000.0
2008-10-09 05:25:00,0.68082,0.68128,0.68039,0.68081,73600000.0
2008-10-09 05:30:00,0.68066,0.68167,0.68064,0.68125,64000000.0
2008-10-09 05:35:00,0.68126,0.68417,0.68126,0.68397,61200000.0
2008-10-09 05:40:00,0.68398,0.68524,0.68398,0.68474,57600000.0
2008-10-09 05:45:00,0.68478,0.68534,0.68409,0.68409,55200000.0
2008-10-09 05:50:00,0.68398,0.68398,0.68206,0.68225,54400000.0
2008-10-09 05:55:00,0.68244,0.68288,0.68227,0.68277,56400000.0
2008-10-09 06:00:00,0.68296,0.68521,0.68296,0.6848,58600000.0
2008-10-09 06:05:00,0.68489,0.68529,0.68299,0.68311,60800000.0
2008-10-09 06:10:00,0.68287,0.68423,0.68277,0.68407,53200000.0
2008-10-09 06:15:00,0.68399,0.68399,0.68233,0.68337,62400000.0
2008-10-09 06:20:00,0.68376,0.68466,0.68353,0.68466,70400000.0
2008-10-09 06:25:00,0.68453,0.68466,0.68312,0.68433,54400000.0
2008-10-09 06:30:00,0.68447,0.68566,0.6843,0.68566,60800000.0
2008-10-09 06:35:00,0.68587,0.68623,0.68496,0.68547,64400000.0
2008-10-09 06:40:00,0.6852,0.68538,0.68443,0.68512,62400000.0
2008-10-09 06:45:00,0.68505,0.68621,0.68483,0.68613,59200000.0
2008-10-09 06:50:00,0.68613,0.68617,0.68527,0.68555,67600000.0
2008-10-09 06:55:00,0.68542,0.68619,0.68534,0.68619,78400000.0
2008-10-09 07:00:00,0.68607,0.68607,0.68504,0.68504,58600000.0
2008-10-09 07:05:00,0.68481,0.68481,0.68185,0.68205,65600000.0
2008-10-09 07:10:00,0.68206,0.68212,0.67994,0.68114,58600000.0
2008-10-09 07:15:00,0.68189,0.68211,0.68091,0.68211,70600000.0
2008-10-09 07:20:00,0.68212,0.68246,0.68123,0.68197,70400000.0
2008-10-09 07:25:00,0.68199,0.68243,0.68079,0.682,56000000.0
2008-10-09 07:30:00,0.68247,0.68522,0.68247,0.68403,68800000.0
2008-10-09 07:35:00,0.68389,0.68389,0.68201,0.68249,58600000.0
2008-10-09 07:40:00,0.68249,0.68385,0.68238,0.68333,67200000.0
2008-10-09 07:45:00,0.68335,0.68375,0.6828,0.68327,60200000.0
2008-10-09 07:50:00,0.68347,0.68528,0.68347,0.68508,62400000.0
2008-10-09 07:55:00,0.68519,0.68566,0.68507,0.68566,62400000.0
2008-10-09 08:00:00,0.68575,0.68622,0.68536,0.68542,70400000.0
2008-10-09 08:05:00,0.68542,0.68619,0.68492,0.68615,67600000.0
2008-10-09 08:10:00,0.68617,0.6875,0.68606,0.68673,64000000.0
2008-10-09 08:15:00,0.68675,0.68703,0.68625,0.68674,78400000.0
2008-10-09 08:20:00,0.68638,0.68638,0.68493,0.68494,77200000.0
2008-10-09 08:25:00,0.6848,0.68521,0.68475,0.68521,59200000.0
2008-10-09 08:30:00,0.68525,0.68657,0.68525,0.68657,55400000.0
2008-10-09 08:35:00,0.68653,0.68676,0.68476,0.68476,70400000.0
2008-10-09 08:40:00,0.68447,0.68581,0.68423,0.68566,68200000.0
2008-10-09 08:45:00,0.68545,0.68558,0.68455,0.68474,70400000.0
2008-10-09 08:50:00,0.68514,0.68582,0.68509,0.68582,59200000.0
2008-10-09 08:55:00,0.68594,0.68849,0.68594,0.68849,70800000.0
2008-10-09 09:00:00,0.68915,0.68923,0.68825,0.68888,62400000.0
2008-10-09 09:05:00,0.68869,0.68953,0.68869,0.68946,73600000.0
2008-10-09 09:10:00,0.68922,0.68922,0.68797,0.68819,59200000.0
2008-10-09 09:15:00,0.6882,0.6882,0.68662,0.6868,68800000.0
2008-10-09 09:20:00,0.68696,0.68859,0.68696,0.68776,61200000.0
2008-10-09 09:25:00,0.68721,0.68793,0.68696,0.68772,65600000.0
2008-10-09 09:30:00,0.68779,0.68852,0.68769,0.68825,65600000.0
2008-10-09 09:35:00,0.6878,0.68851,0.68725,0.68846,62200000.0
2008-10-09 09:40:00,0.68836,0.68851,0.68813,0.68823,75200000.0
2008-10-09 09:45:00,0.68807,0.69173,0.68796,0.69173,67600000.0
2008-10-09 09:50:00,0.69228,0.69422,0.69166,0.69399,59200000.0
2008-10-09 09:55:00,0.69397,0.69456,0.69328,0.69454,67200000.0
2008-10-09 10:00:00,0.69495,0.69516,0.69082,0.69082,72000000.0
2008-10-09 10:05:00,0.68929,0.69081,0.68529,0.69078,75600000.0
2008-10-09 10:10:00,0.69109,0.69206,0.69067,0.69206,68800000.0
2008-10-09 10:15:00,0.69239,0.69359,0.69165,0.69276,68800000.0
2008-10-09 10:20:00,0.6931,0.69398,0.69278,0.69295,67200000.0
2008-10-09 10:25:00,0.69322,0.69604,0.69322,0.69604,65600000.0
2008-10-09 10:30:00,0.696,0.69936,0.69578,0.69802,64000000.0
2008-10-09 10:35:00,0.69791,0.69822,0.69495,0.69498,61800000.0
2008-10-09 10:40:00,0.69483,0.69487,0.69453,0.69465,73600000.0
2008-10-09 10:45:00,0.69482,0.6959,0.69442,0.69585,69200000.0
2008-10-09 10:50:00,0.69566,0.69623,0.69488,0.69623,60800000.0
2008-10-09 10:55:00,0.69589,0.69612,0.69499,0.69522,69800000.0
2008-10-09 11:00:00,0.69552,0.69624,0.69548,0.69624,66600000.0
2008-10-09 11:05:00,0.69653,0.69681,0.69572,0.69618,64000000.0
2008-10-09 11:10:00,0.69637,0.69858,0.69637,0.69812,71800000.0
2008-10-09 11:15:00,0.69784,0.6981,0.69738,0.69802,65000000.0
2008-10-09 11:20:00,0.69792,0.69792,0.69363,0.69363,64000000.0
2008-10-09 11:25:00,0.69354,0.69548,0.69322,0.69468,60800000.0
2008-10-09 11:30:00,0.69475,0.69479,0.69204,0.69204,69800000.0
2008-10-09 11:35:00,0.6913,0.69269,0.69128,0.69248,67200000.0
2008-10-09 11:40:00,0.69242,0.69242,0.69186,0.69193,71400000.0
2008-10-09 11:45:00,0.6918,0.69207,0.69102,0.69201,67200000.0
2008-10-09 11:50:00,0.69198,0.69313,0.69142,0.69281,69800000.0
2008-10-09 11:55:00,0.69319,0.69399,0.69314,0.69397,59200000.0
2008-10-09 12:00:00,0.69354,0.69558,0.69249,0.69548,62400000.0
2008-10-09 12:05:00,0.69554,0.69734,0.69554,0.6969,66000000.0
2008-10-09 12:10:00,0.69691,0.69698,0.69404,0.69404,76200000.0
2008-10-09 12:15:00,0.69404,0.69414,0.69287,0.69367,81600000.0
2008-10-09 12:20:00,0.69387,0.69452,0.69291,0.69407,72000000.0
2008-10-09 12:25:00,0.69442,0.69448,0.69233,0.69246,62400000.0
2008-10-09 12:30:00,0.69251,0.69252,0.69094,0.69097,62400000.0
2008-10-09 12:35:00,0.69085,0.69089,0.68941,0.69081,68800000.0
2008-10-09 12:40:00,0.69097,0.69165,0.69072,0.69165,70800000.0
2008-10-09 12:45:00,0.69186,0.69223,0.6906,0.6906,67200000.0
2008-10-09 12:50:00,0.69077,0.69285,0.69022,0.69283,70400000.0
2008-10-09 12:55:00,0.69304,0.69497,0.69304,0.69429,70400000.0
2008-10-09 13:00:00,0.69412,0.69412,0.69173,0.69189,60800000.0
2008-10-09 13:05:00,0.69158,0.69262,0.69069,0.69262,72400000.0
2008-10-09 13:10:00,0.69292,0.69292,0.69079,0.69186,59200000.0
2008-10-09 13:15:00,0.69199,0.69305,0.69178,0.69305,78400000.0
2008-10-09 13:20:00,0.69365,0.69419,0.69364,0.69389,62400000.0
2008-10-09 13:25:00,0.69383,0.69489,0.69383,0.69462,64000000.0
2008-10-09 13:30:00,0.69448,0.69766,0.69436,0.69656,72000000.0
2008-10-09 13:35:00,0.69693,0.69817,0.69693,0.69749,70800000.0
2008-10-09 13:40:00,0.69689,0.69921,0.69689,0.69714,88000000.0
2008-10-09 13:45:00,0.6969,0.6969,0.69536,0.69632,138000000.0
2008-10-09 13:50:00,0.69639,0.69672,0.69563,0.6962,113600000.0
2008-10-09 13:55:00,0.69585,0.69602,0.69457,0.69457,62400000.0
2008-10-09 14:00:00,0.69446,0.69451,0.69276,0.69358,139600000.0
2008-10-09 14:05:00,0.69352,0.69428,0.69316,0.69343,94800000.0
2008-10-09 14:10:00,0.69352,0.69593,0.69352,0.69593,102200000.0
2008-10-09 14:15:00,0.69573,0.6971,0.69573,0.69658,83600000.0
2008-10-09 14:20:00,0.69664,0.69823,0.69664,0.6972,126800000.0
2008-10-09 14:25:00,0.69736,0.69752,0.69645,0.69685,206400000.0
2008-10-09 14:30:00,0.69715,0.69715,0.69561,0.69566,143800000.0
2008-10-09 14:35:00,0.69574,0.69719,0.69574,0.69719,143800000.0
2008-10-09 14:40:00,0.69738,0.69794,0.69692,0.69729,180800000.0
2008-10-09 14:45:00,0.69738,0.69853,0.69714,0.69798,106000000.0
2008-10-09 14:50:00,0.69828,0.70051,0.69828,0.69899,124000000.0
2008-10-09 14:55:00,0.69906,0.69946,0.69649,0.69652,87400000.0
2008-10-09 15:00:00,0.6966,0.69878,0.6966,0.69831,108200000.0
2008-10-09 15:05:00,0.69803,0.69845,0.69782,0.69798,141200000.0
2008-10-09 15:10:00,0.69774,0.69876,0.6972,0.69876,198600000.0
2008-10-09 15:15:00,0.69942,0.70028,0.69877,0.69917,88000000.0
2008-10-09 15:20:00,0.69923,0.69965,0.69911,0.69929,152400000.0
2008-10-09 15:25:00,0.69951,0.70059,0.69849,0.69967,170000000.0
2008-10-09 15:30:00,0.69817,0.69947,0.69783,0.69861,252800000.0
2008-10-09 15:35:00,0.69858,0.69886,0.69845,0.69886,201400000.0
2008-10-09 15:40:00,0.69896,0.70164,0.69896,0.70131,183400000.0
2008-10-09 15:45:00,0.70062,0.70062,0.69924,0.69924,137600000.0
2008-10-09 15:50:00,0.69931,0.69995,0.69931,0.6998,129000000.0
2008-10-09 15:55:00,0.7002,0.7003,0.69644,0.69644,126400000.0
2008-10-09 16:00:00,0.69631,0.6986,0.69631,0.69836,213600000.0
2008-10-09 16:05:00,0.69846,0.69928,0.69796,0.69818,189200000.0
2008-10-09 16:10:00,0.69824,0.70014,0.69824,0.70008,140600000.0
2008-10-09 16:15:00,0.69977,0.69977,0.69899,0.69953,168400000.0
2008-10-09 16:20:00,0.69962,0.70095,0.69962,0.69984,193400000.0
2008-10-09 16:25:00,0.69969,0.69969,0.69661,0.69661,130000000.0
2008-10-09 16:30:00,0.69662,0.69793,0.69645,0.69793,248000000.0
2008-10-09 16:35:00,0.69804,0.69854,0.69763,0.698,304200000.0
2008-10-09 16:40:00,0.69814,0.69819,0.69747,0.69759,228000000.0
2008-10-09 16:45:00,0.69775,0.69784,0.69658,0.69784,305800000.0
2008-10-09 16:50:00,0.69835,0.69936,0.69826,0.69936,198400000.0
2008-10-09 16:55:00,0.69992,0.70283,0.69992,0.70283,250600000.0
2008-10-09 17:00:00,0.70369,0.70604,0.70329,0.70604,305200000.0
2008-10-09 17:05:00,0.70618,0.70618,0.70339,0.70428,219200000.0
2008-10-09 17:10:00,0.70401,0.70406,0.70332,0.70373,179000000.0
2008-10-09 17:15:00,0.70402,0.70539,0.70366,0.70366,170800000.0
2008-10-09 17:20:00,0.7038,0.70404,0.7035,0.70397,94400000.0
2008-10-09 17:25:00,0.70391,0.70469,0.70211,0.7024,169600000.0
2008-10-09 17:30:00,0.70319,0.70429,0.70319,0.70373,274000000.0
2008-10-09 17:35:00,0.70366,0.70898,0.70352,0.70898,272800000.0
2008-10-09 17:40:00,0.70842,0.71047,0.70821,0.7096,174400000.0
2008-10-09 17:45:00,0.70949,0.71084,0.70949,0.71072,266400000.0
2008-10-09 17:50:00,0.71031,0.71047,0.7096,0.70984,201400000.0
2008-10-09 17:55:00,0.70958,0.70972,0.70768,0.70768,285800000.0
2008-10-09 18:00:00,0.70744,0.70744,0.706,0.70626,252800000.0
2008-10-09 18:05:00,0.70632,0.70646,0.70535,0.70644,328800000.0
2008-10-09 18:10:00,0.70675,0.70702,0.70566,0.70702,102200000.0
2008-10-09 18:15:00,0.70706,0.70796,0.70671,0.70729,297400000.0
2008-10-09 18:20:00,0.70727,0.70757,0.70714,0.70726,282600000.0
2008-10-09 18:25:00,0.70701,0.70711,0.70626,0.70697,128000000.0
2008-10-09 18:30:00,0.70699,0.70739,0.70696,0.70727,132800000.0
2008-10-09 18:35:00,0.70727,0.70731,0.70687,0.70687,94800000.0
2008-10-09 18:40:00,0.70636,0.70683,0.7058,0.70593,136400000.0
2008-10-09 18:45:00,0.7058,0.70587,0.70525,0.70571,120000000.0
2008-10-09 18:50:00,0.70561,0.70672,0.70552,0.70626,124600000.0
2008-10-09 18:55:00,0.70622,0.70641,0.70619,0.70637,126800000.0
2008-10-09 19:00:00,0.70651,0.70685,0.70649,0.70651,84200000.0
2008-10-09 19:05:00,0.70656,0.70664,0.70626,0.70649,169800000.0
2008-10-09 19:10:00,0.70661,0.70661,0.706,0.70655,100800000.0
2008-10-09 19:15:00,0.70654,0.70675,0.70633,0.70633,70400000.0
2008-10-09 19:20:00,0.70635,0.70693,0.70626,0.70675,101800000.0
2008-10-09 19:25:00,0.70669,0.70701,0.70648,0.70674,72400000.0
2008-10-09 19:30:00,0.70671,0.70672,0.70608,0.70667,60800000.0
2008-10-09 19:35:00,0.70646,0.70721,0.70617,0.70691,65600000.0
2008-10-09 19:40:00,0.70579,0.7074,0.70579,0.70727,59200000.0
2008-10-09 19:45:00,0.70741,0.70782,0.7073,0.70743,72000000.0
2008-10-09 19:50:00,0.70724,0.70724,0.70591,0.70591,69200000.0
2008-10-09 19:55:00,0.7062,0.7064,0.70537,0.70537,62400000.0
2008-10-09 20:00:00,0.70554,0.70572,0.70517,0.70517,59200000.0
2008-10-09 20:05:00,0.70526,0.70538,0.70497,0.70516,57000000.0
2008-10-09 20:10:00,0.70519,0.7055,0.70473,0.70473,62800000.0
2008-10-09 20:15:00,0.70483,0.70579,0.70483,0.70564,59600000.0
2008-10-09 20:20:00,0.70564,0.70564,0.70444,0.70522,70400000.0
2008-10-09 20:25:00,0.70525,0.7053,0.70507,0.7053,72000000.0
2008-10-09 20:30:00,0.70511,0.7059,0.70467,0.70476,58600000.0
2008-10-09 20:35:00,0.70483,0.70508,0.70464,0.70492,62400000.0
2008-10-09 20:40:00,0.7048,0.7056,0.70476,0.70476,44800000.0
2008-10-09 20:45:00,0.70477,0.70496,0.70457,0.70457,62800000.0
2008-10-09 20:50:00,0.70449,0.70518,0.70449,0.70518,57600000.0
2008-10-09 20:55:00,0.70486,0.7049,0.70459,0.70466,73000000.0
2008-10-09 21:00:00,0.70461,0.70461,0.70083,0.70097,72000000.0
2008-10-09 21:05:00,0.70114,0.70227,0.70104,0.70227,65000000.0
2008-10-09 21:10:00,0.70255,0.70363,0.70034,0.70034,75600000.0
2008-10-09 21:15:00,0.69994,0.69994,0.69533,0.69707,61800000.0
2008-10-09 21:20:00,0.69591,0.69845,0.69569,0.69824,56000000.0
2008-10-09 21:25:00,0.69825,0.69884,0.69806,0.69806,62400000.0
2008-10-09 21:30:00,0.69781,0.69781,0.69559,0.69608,53200000.0
2008-10-09 21:35:00,0.69563,0.69567,0.69414,0.69472,68800000.0
2008-10-09 21:40:00,0.69462,0.69473,0.69376,0.69408,68800000.0
2008-10-09 21:45:00,0.6935,0.6936,0.69264,0.69275,59200000.0
2008-10-09 21:50:00,0.69097,0.69175,0.69029,0.69163,64000000.0
2008-10-09 21:55:00,0.69185,0.69773,0.69185,0.69276,60800000.0
2008-10-09 22:00:00,0.69262,0.69341,0.6903,0.69122,76800000.0
2008-10-09 22:05:00,0.69098,0.69217,0.69074,0.69217,65600000.0
2008-10-09 22:10:00,0.69222,0.69356,0.69148,0.69328,70800000.0
2008-10-09 22:15:00,0.6932,0.69324,0.69091,0.69091,65600000.0
2008-10-09 22:20:00,0.69085,0.69199,0.69075,0.69199,57600000.0
2008-10-09 22:25:00,0.69244,0.69418,0.69244,0.69378,76800000.0
2008-10-09 22:30:00,0.69363,0.69366,0.69212,0.69262,56000000.0
2008-10-09 22:35:00,0.69286,0.69314,0.69229,0.6931,53800000.0
2008-10-09 22:40:00,0.69316,0.69359,0.69312,0.69356,56000000.0
2008-10-09 22:45:00,0.69388,0.6959,0.69388,0.69585,57000000.0
2008-10-09 22:50:00,0.69607,0.69831,0.69593,0.69831,57600000.0
2008-10-09 22:55:00,0.69858,0.6988,0.6978,0.69785,56000000.0
2008-10-09 23:00:00,0.69776,0.69832,0.69554,0.69593,66600000.0
2008-10-09 23:05:00,0.69568,0.69584,0.69477,0.69477,68600000.0
2008-10-09 23:10:00,0.69479,0.69485,0.69387,0.69435,75200000.0
2008-10-09 23:15:00,0.6945,0.69517,0.69437,0.69496,57600000.0
2008-10-09 23:20:00,0.69501,0.69501,0.69427,0.69443,73600000.0
2008-10-09 23:25:00,0.69443,0.69599,0.69409,0.69599,57400000.0
2008-10-09 23:30:00,0.69589,0.69591,0.69503,0.69543,80000000.0
2008-10-09 23:35:00,0.69518,0.69519,0.6935,0.69436,60800000.0
2008-10-09 23:40:00,0.69454,0.69463,0.69335,0.69348,61200000.0
2008-10-09 23:45:00,0.69381,0.69424,0.69341,0.69351,57600000.0
2008-10-09 23:50:00,0.69353,0.69395,0.69319,0.69358,68600000.0
2008-10-09 23:55:00,0.69379,0.69389,0.69254,0.69254,56000000.0
2008-10-10 00:00:00,0.69218,0.69234,0.69093,0.69122,61200000.0
2008-10-10 00:05:00,0.69098,0.69163,0.69004,0.69146,67200000.0
2008-10-10 00:10:00,0.6915,0.69279,0.69143,0.69226,69200000.0
2008-10-10 00:15:00,0.69218,0.69245,0.6909,0.69103,54400000.0
2008-10-10 00:20:00,0.69099,0.69178,0.69099,0.69178,64000000.0
2008-10-10 00:25:00,0.69186,0.69354,0.69186,0.69352,46400000.0
2008-10-10 00:30:00,0.69325,0.69345,0.69237,0.69238,67600000.0
2008-10-10 00:35:00,0.69212,0.69287,0.69157,0.69157,67600000.0
2008-10-10 00:40:00,0.69163,0.69176,0.68976,0.69004,60200000.0
2008-10-10 00:45:00,0.69008,0.69011,0.68876,0.68925,67600000.0
2008-10-10 00:50:00,0.68933,0.69019,0.68896,0.69019,54400000.0
2008-10-10 00:55:00,0.69002,0.69008,0.6894,0.68996,62400000.0
2008-10-10 01:00:00,0.6901,0.69014,0.68954,0.68988,61800000.0
2008-10-10 01:05:00,0.68995,0.69002,0.68938,0.68973,60800000.0
2008-10-10 01:10:00,0.68976,0.69097,0.68971,0.68979,62800000.0
2008-10-10 01:15:00,0.6898,0.68996,0.68938,0.6895,77800000.0
2008-10-10 01:20:00,0.68937,0.68937,0.68725,0.68824,65600000.0
2008-10-10 01:25:00,0.68818,0.68818,0.68401,0.68401,52800000.0
2008-10-10 01:30:00,0.68434,0.68834,0.68409,0.68834,65600000.0
2008-10-10 01:35:00,0.68784,0.68784,0.68559,0.68681,58600000.0
2008-10-10 01:40:00,0.68739,0.6893,0.68739,0.68885,44800000.0
2008-10-10 01:45:00,0.68856,0.68908,0.68335,0.68862,63400000.0
2008-10-10 01:50:00,0.68847,0.69032,0.68666,0.6902,68800000.0
2008-10-10 01:55:00,0.68975,0.68975,0.68804,0.68917,65600000.0
2008-10-10 02:00:00,0.6889,0.69036,0.6871,0.69027,68200000.0
2008-10-10 02:05:00,0.69018,0.69018,0.68741,0.68787,54400000.0
2008-10-10 02:10:00,0.68718,0.68856,0.68493,0.68493,59200000.0
2008-10-10 02:15:00,0.68447,0.68827,0.68421,0.68827,49600000.0
2008-10-10 02:20:00,0.68832,0.68887,0.6855,0.68887,70800000.0
2008-10-10 02:25:00,0.68882,0.68899,0.68834,0.68862,66000000.0
2008-10-10 02:30:00,0.68886,0.68965,0.68632,0.68632,53200000.0
2008-10-10 02:35:00,0.68554,0.69002,0.68408,0.69002,54400000.0
2008-10-10 02:40:00,0.69042,0.69076,0.68731,0.68778,51200000.0
2008-10-10 02:45:00,0.68836,0.68982,0.68815,0.68878,59600000.0
2008-10-10 02:50:00,0.68876,0.68987,0.68876,0.68924,62400000.0
2008-10-10 02:55:00,0.68807,0.68973,0.68757,0.68794,64000000.0
2008-10-10 03:00:00,0.68731,0.68731,0.68609,0.6866,51200000.0
2008-10-10 03:05:00,0.68701,0.69395,0.68701,0.69364,70400000.0
2008-10-10 03:10:00,0.69303,0.69303,0.69046,0.69046,67200000.0
2008-10-10 03:15:00,0.68939,0.69048,0.68817,0.68985,60800000.0
2008-10-10 03:20:00,0.69004,0.69034,0.68909,0.68976,48400000.0
2008-10-10 03:25:00,0.68984,0.69308,0.6895,0.69294,65600000.0
2008-10-10 03:30:00,0.69293,0.69293,0.69071,0.69119,68800000.0
2008-10-10 03:35:00,0.69118,0.69124,0.6895,0.6912,51200000.0
2008-10-10 03:40:00,0.69114,0.69114,0.68956,0.68976,57600000.0
2008-10-10 03:45:00,0.68958,0.69194,0.68855,0.69194,59200000.0
2008-10-10 03:50:00,0.69195,0.69213,0.68863,0.68879,57600000.0
2008-10-10 03:55:00,0.68925,0.68979,0.68912,0.68959,65600000.0
2008-10-10 04:00:00,0.68962,0.69087,0.68957,0.69051,75200000.0
2008-10-10 04:05:00,0.69029,0.69041,0.68949,0.69001,51200000.0
2008-10-10 04:10:00,0.68996,0.69051,0.68982,0.69051,51200000.0
2008-10-10 04:15:00,0.69072,0.6925,0.69072,0.69236,70400000.0
2008-10-10 04:20:00,0.69208,0.69208,0.69151,0.69156,56000000.0
2008-10-10 04:25:00,0.69189,0.69218,0.6917,0.6919,52800000.0
2008-10-10 04:30:00,0.69184,0.69316,0.69181,0.69303,67200000.0
2008-10-10 04:35:00,0.69303,0.69377,0.69242,0.69332,59200000.0
2008-10-10 04:40:00,0.69338,0.69402,0.69338,0.69382,51600000.0
2008-10-10 04:45:00,0.69369,0.69429,0.69328,0.69358,59200000.0
2008-10-10 04:50:00,0.69359,0.69374,0.69272,0.69338,64400000.0
2008-10-10 04:55:00,0.69352,0.69352,0.69271,0.69318,54400000.0
2008-10-10 05:00:00,0.69324,0.69374,0.69251,0.69251,69200000.0
2008-10-10 05:05:00,0.69255,0.69363,0.69197,0.6935,54400000.0
2008-10-10 05:10:00,0.69375,0.69459,0.69375,0.69392,65600000.0
2008-10-10 05:15:00,0.69409,0.69493,0.69387,0.69471,59200000.0
2008-10-10 05:20:00,0.69478,0.69524,0.69396,0.69432,62800000.0
2008-10-10 05:25:00,0.69436,0.69511,0.6928,0.6928,73600000.0
2008-10-10 05:30:00,0.69316,0.69452,0.69316,0.69439,64000000.0
2008-10-10 05:35:00,0.6939,0.69521,0.6939,0.69521,60200000.0
2008-10-10 05:40:00,0.69496,0.69496,0.69332,0.69416,56400000.0
2008-10-10 05:45:00,0.69469,0.69482,0.69362,0.69387,59200000.0
2008-10-10 05:50:00,0.69389,0.69398,0.69267,0.69366,47400000.0
2008-10-10 05:55:00,0.69383,0.69383,0.68948,0.68948,55400000.0
2008-10-10 06:00:00,0.68928,0.68929,0.6858,0.68742,58600000.0
2008-10-10 06:05:00,0.68803,0.69156,0.68803,0.69156,60800000.0
2008-10-10 06:10:00,0.69182,0.69182,0.6869,0.68701,60800000.0
2008-10-10 06:15:00,0.68702,0.68855,0.68702,0.68847,61200000.0
2008-10-10 06:20:00,0.68828,0.68828,0.68641,0.68676,70400000.0
2008-10-10 06:25:00,0.68671,0.68876,0.68656,0.68793,54400000.0
2008-10-10 06:30:00,0.68797,0.68931,0.68756,0.68882,60200000.0
2008-10-10 06:35:00,0.68916,0.68933,0.688,0.68883,65600000.0
2008-10-10 06:40:00,0.68908,0.68921,0.68751,0.68801,71400000.0
2008-10-10 06:45:00,0.6884,0.68841,0.68685,0.6871,59200000.0
2008-10-10 06:50:00,0.68733,0.6874,0.68629,0.68678,66600000.0
2008-10-10 06:55:00,0.68657,0.68733,0.68647,0.68722,72000000.0
2008-10-10 07:00:00,0.68711,0.68813,0.68619,0.68619,64400000.0
2008-10-10 07:05:00,0.68608,0.68826,0.68591,0.68795,65600000.0
2008-10-10 07:10:00,0.68789,0.69066,0.68767,0.69066,58000000.0
2008-10-10 07:15:00,0.69038,0.69038,0.68893,0.6893,70800000.0
2008-10-10 07:20:00,0.68904,0.69078,0.68841,0.69067,62400000.0
2008-10-10 07:25:00,0.69051,0.69063,0.68973,0.68978,56000000.0
2008-10-10 07:30:00,0.68971,0.68971,0.68729,0.68816,68800000.0
2008-10-10 07:35:00,0.68785,0.69038,0.68726,0.69038,59200000.0
2008-10-10 07:40:00,0.69025,0.69335,0.689,0.69312,72000000.0
2008-10-10 07:45:00,0.69359,0.69403,0.68927,0.68939,60800000.0
2008-10-10 07:50:00,0.68948,0.69007,0.68747,0.68934,62800000.0
2008-10-10 07:55:00,0.68992,0.69003,0.68799,0.68852,64000000.0
2008-10-10 08:00:00,0.68776,0.68889,0.68628,0.68889,70400000.0
2008-10-10 08:05:00,0.6892,0.69096,0.6892,0.68935,66600000.0
2008-10-10 08:10:00,0.68888,0.69031,0.68782,0.68782,64000000.0
2008-10-10 08:15:00,0.68771,0.68817,0.6873,0.68792,77800000.0
2008-10-10 08:20:00,0.68794,0.69035,0.687,0.68939,76800000.0
2008-10-10 08:25:00,0.68956,0.69035,0.68818,0.68829,60200000.0
2008-10-10 08:30:00,0.68869,0.69031,0.68869,0.69031,56000000.0
2008-10-10 08:35:00,0.69043,0.69262,0.68965,0.6922,70400000.0
2008-10-10 08:40:00,0.69236,0.69236,0.69128,0.6914,68200000.0
2008-10-10 08:45:00,0.69143,0.69151,0.6855,0.68595,70400000.0
2008-10-10 08:50:00,0.68696,0.69226,0.68696,0.69226,59200000.0
2008-10-10 08:55:00,0.69247,0.69355,0.69212,0.69343,70400000.0
2008-10-10 09:00:00,0.69381,0.69474,0.69289,0.69474,62800000.0
2008-10-10 09:05:00,0.69448,0.69448,0.6927,0.69398,73600000.0
2008-10-10 09:10:00,0.69458,0.69518,0.6936,0.69376,59600000.0
2008-10-10 09:15:00,0.69372,0.69372,0.69205,0.69246,68800000.0
2008-10-10 09:20:00,0.69243,0.69243,0.69009,0.69009,60800000.0
2008-10-10 09:25:00,0.68987,0.69003,0.68788,0.68822,65000000.0
2008-10-10 09:30:00,0.68889,0.69093,0.68819,0.68819,65600000.0
2008-10-10 09:35:00,0.68801,0.6904,0.68801,0.69021,62400000.0
2008-10-10 09:40:00,0.68995,0.68995,0.68915,0.68966,75200000.0
2008-10-10 09:45:00,0.68954,0.6909,0.68942,0.68966,67200000.0
2008-10-10 09:50:00,0.6895,0.68969,0.68817,0.68852,58400000.0
2008-10-10 09:55:00,0.6886,0.68867,0.68806,0.68859,67200000.0
2008-10-10 10:00:00,0.68877,0.6892,0.68866,0.68877,72800000.0
2008-10-10 10:05:00,0.68884,0.69031,0.68818,0.6886,74600000.0
2008-10-10 10:10:00,0.68888,0.68907,0.68845,0.68875,69200000.0
2008-10-10 10:15:00,0.68869,0.68912,0.68841,0.6886,68800000.0
2008-10-10 10:20:00,0.68869,0.6888,0.68828,0.68851,67200000.0
2008-10-10 10:25:00,0.68843,0.68846,0.68712,0.68726,65600000.0
2008-10-10 10:30:00,0.68742,0.68801,0.68742,0.68801,58000000.0
2008-10-10 10:35:00,0.68894,0.68982,0.68894,0.68973,62400000.0
2008-10-10 10:40:00,0.68983,0.6909,0.68983,0.69063,73600000.0
2008-10-10 10:45:00,0.6899,0.6899,0.68901,0.68947,68800000.0
2008-10-10 10:50:00,0.68966,0.69054,0.68943,0.69,60800000.0
2008-10-10 10:55:00,0.68999,0.69541,0.68999,0.69541,69800000.0
2008-10-10 11:00:00,0.69691,0.69759,0.69564,0.69643,67200000.0
2008-10-10 11:05:00,0.69599,0.69622,0.69524,0.69588,63400000.0
2008-10-10 11:10:00,0.69613,0.69614,0.69459,0.69582,72000000.0
2008-10-10 11:15:00,0.69564,0.69569,0.6953,0.69561,66000000.0
2008-10-10 11:20:00,0.69553,0.69553,0.69454,0.69483,63800000.0
2008-10-10 11:25:00,0.69471,0.69471,0.69367,0.69388,60800000.0
2008-10-10 11:30:00,0.69394,0.69412,0.69334,0.69367,70400000.0
2008-10-10 11:35:00,0.69357,0.69387,0.69331,0.69365,67200000.0
2008-10-10 11:40:00,0.69365,0.6937,0.6923,0.69237,72000000.0
2008-10-10 11:45:00,0.69243,0.69326,0.6924,0.69288,67200000.0
2008-10-10 11:50:00,0.6923,0.69272,0.6907,0.69263,70400000.0
2008-10-10 11:55:00,0.69249,0.69249,0.69183,0.69196,59200000.0
2008-10-10 12:00:00,0.69197,0.6933,0.6914,0.69269,70800000.0
2008-10-10 12:05:00,0.69254,0.69275,0.69194,0.69194,65600000.0
2008-10-10 12:10:00,0.69219,0.69275,0.69122,0.69123,76800000.0
2008-10-10 12:15:00,0.69084,0.69125,0.69045,0.69103,82000000.0
2008-10-10 12:20:00,0.69101,0.69135,0.68996,0.69106,72000000.0
2008-10-10 12:25:00,0.69118,0.69135,0.69017,0.69105,61800000.0
2008-10-10 12:30:00,0.69109,0.69159,0.69088,0.69156,62400000.0
2008-10-10 12:35:00,0.69144,0.69144,0.68981,0.6904,68800000.0
2008-10-10 12:40:00,0.69036,0.69041,0.68899,0.68903,72800000.0
2008-10-10 12:45:00,0.68892,0.68942,0.6877,0.68941,67200000.0
2008-10-10 12:50:00,0.68944,0.68955,0.68803,0.68858,70200000.0
2008-10-10 12:55:00,0.68852,0.68852,0.68602,0.68687,70800000.0
2008-10-10 13:00:00,0.6854,0.68837,0.68516,0.68818,60800000.0
2008-10-10 13:05:00,0.68859,0.69146,0.68841,0.69067,72000000.0
2008-10-10 13:10:00,0.69053,0.69122,0.68965,0.68978,59200000.0
2008-10-10 13:15:00,0.68979,0.69146,0.68894,0.69135,77800000.0
2008-10-10 13:20:00,0.69138,0.69156,0.69017,0.69017,62400000.0
2008-10-10 13:25:00,0.68981,0.6912,0.68981,0.69112,64400000.0
2008-10-10 13:30:00,0.69111,0.69148,0.69093,0.69121,72000000.0
2008-10-10 13:35:00,0.69106,0.69125,0.69065,0.69079,70400000.0
2008-10-10 13:40:00,0.6908,0.69156,0.6908,0.69083,83200000.0
2008-10-10 13:45:00,0.69043,0.69143,0.69041,0.69098,137000000.0
2008-10-10 13:50:00,0.69085,0.6909,0.69016,0.69083,114000000.0
2008-10-10 13:55:00,0.69092,0.69168,0.69022,0.69164,69800000.0
2008-10-10 14:00:00,0.69178,0.69256,0.6915,0.69239,138600000.0
2008-10-10 14:05:00,0.69258,0.695,0.69258,0.69488,90000000.0
2008-10-10 14:10:00,0.69513,0.69724,0.6946,0.69712,101800000.0
2008-10-10 14:15:00,0.6968,0.69722,0.6962,0.69666,83600000.0
2008-10-10 14:20:00,0.69659,0.69768,0.69631,0.69768,126600000.0
2008-10-10 14:25:00,0.69773,0.6998,0.69692,0.69692,206400000.0
2008-10-10 14:30:00,0.6969,0.69741,0.69454,0.6952,143800000.0
2008-10-10 14:35:00,0.69544,0.69568,0.6946,0.69559,144400000.0
2008-10-10 14:40:00,0.69554,0.69555,0.69299,0.69306,180200000.0
2008-10-10 14:45:00,0.69295,0.69328,0.69213,0.69213,105000000.0
2008-10-10 14:50:00,0.69209,0.695,0.69207,0.69424,124800000.0
2008-10-10 14:55:00,0.69455,0.69502,0.69216,0.69216,87400000.0
2008-10-10 15:00:00,0.69158,0.69207,0.68958,0.69163,108800000.0
2008-10-10 15:05:00,0.69179,0.6958,0.69109,0.69518,142400000.0
2008-10-10 15:10:00,0.69496,0.69668,0.69496,0.69659,198400000.0
2008-10-10 15:15:00,0.69621,0.69667,0.69586,0.69629,86800000.0
2008-10-10 15:20:00,0.69611,0.69816,0.69607,0.69816,152000000.0
2008-10-10 15:25:00,0.69811,0.69929,0.69728,0.69833,172200000.0
2008-10-10 15:30:00,0.69792,0.70029,0.69741,0.69919,252600000.0
2008-10-10 15:35:00,0.69855,0.70401,0.69835,0.70224,200400000.0
2008-10-10 15:40:00,0.70291,0.70594,0.70248,0.70555,184800000.0
2008-10-10 15:45:00,0.70485,0.70715,0.70029,0.70282,137400000.0
2008-10-10 15:50:00,0.70307,0.70459,0.70008,0.70459,129600000.0
2008-10-10 15:55:00,0.70446,0.70587,0.70397,0.70581,126400000.0
2008-10-10 16:00:00,0.70639,0.7085,0.70639,0.70808,214800000.0
2008-10-10 16:05:00,0.70815,0.71283,0.70815,0.71145,188600000.0
2008-10-10 16:10:00,0.71125,0.71212,0.70916,0.70918,141800000.0
2008-10-10 16:15:00,0.70911,0.70956,0.70347,0.70365,168000000.0
2008-10-10 16:20:00,0.70353,0.70879,0.70353,0.7054,193600000.0
2008-10-10 16:25:00,0.70512,0.70565,0.70435,0.70502,130000000.0
2008-10-10 16:30:00,0.70514,0.70514,0.70368,0.70408,247400000.0
2008-10-10 16:35:00,0.70374,0.70374,0.70246,0.70254,304800000.0
2008-10-10 16:40:00,0.70238,0.70279,0.70214,0.70231,229600000.0
2008-10-10 16:45:00,0.70257,0.70476,0.70209,0.70447,305600000.0
2008-10-10 16:50:00,0.70451,0.70656,0.70451,0.70608,198800000.0
2008-10-10 16:55:00,0.70613,0.70613,0.69891,0.69917,249800000.0
2008-10-10 17:00:00,0.69902,0.70197,0.69892,0.70196,304000000.0
2008-10-10 17:05:00,0.70194,0.70351,0.7011,0.70321,218000000.0
2008-10-10 17:10:00,0.70339,0.70515,0.70238,0.70425,178200000.0
2008-10-10 17:15:00,0.70467,0.70604,0.70318,0.70604,170000000.0
2008-10-10 17:20:00,0.70696,0.70872,0.70696,0.70849,93800000.0
2008-10-10 17:25:00,0.70858,0.70916,0.70568,0.70648,169400000.0
2008-10-10 17:30:00,0.70688,0.70864,0.70688,0.70808,275200000.0
2008-10-10 17:35:00,0.70798,0.71124,0.70798,0.71124,272800000.0
2008-10-10 17:40:00,0.71145,0.71145,0.70852,0.70881,174400000.0
2008-10-10 17:45:00,0.70868,0.70872,0.70663,0.70663,265400000.0
2008-10-10 17:50:00,0.70671,0.70874,0.70659,0.70747,202000000.0
2008-10-10 17:55:00,0.70703,0.70935,0.70593,0.70851,286600000.0
2008-10-10 18:00:00,0.70839,0.70849,0.70765,0.70844,253800000.0
2008-10-10 18:05:00,0.70853,0.70957,0.70674,0.70674,327200000.0
2008-10-10 18:10:00,0.70638,0.70844,0.70632,0.70834,101200000.0
2008-10-10 18:15:00,0.70834,0.70858,0.70716,0.70731,297600000.0
2008-10-10 18:20:00,0.70726,0.70737,0.70558,0.70558,283200000.0
2008-10-10 18:25:00,0.70603,0.70703,0.70516,0.70525,128400000.0
2008-10-10 18:30:00,0.70557,0.7064,0.70522,0.70525,132800000.0
2008-10-10 18:35:00,0.70556,0.70828,0.70539,0.70826,93800000.0
2008-10-10 18:40:00,0.70868,0.70909,0.70713,0.70713,135800000.0
2008-10-10 18:45:00,0.70713,0.70743,0.70627,0.70633,120400000.0
2008-10-10 18:50:00,0.70649,0.70729,0.70637,0.70639,114600000.0
2008-10-10 18:55:00,0.70622,0.70644,0.70604,0.70636,126400000.0
2008-10-10 19:00:00,0.7062,0.70756,0.70561,0.70756,84800000.0
2008-10-10 19:05:00,0.7076,0.7076,0.70564,0.70564,169600000.0
2008-10-10 19:10:00,0.70558,0.70571,0.70516,0.70558,100200000.0
2008-10-10 19:15:00,0.7056,0.70626,0.70543,0.70611,70800000.0
2008-10-10 19:20:00,0.70622,0.70651,0.70522,0.70523,102400000.0
2008-10-10 19:25:00,0.70501,0.70525,0.70441,0.70468,72000000.0
2008-10-10 19:30:00,0.70487,0.70505,0.70345,0.70382,64000000.0
2008-10-10 19:35:00,0.70371,0.70574,0.70371,0.70568,65600000.0
2008-10-10 19:40:00,0.70453,0.70644,0.70453,0.70556,59200000.0
2008-10-10 19:45:00,0.70556,0.70662,0.7055,0.70638,72000000.0
2008-10-10 19:50:00,0.70653,0.70807,0.70653,0.70807,69200000.0
2008-10-10 19:55:00,0.7085,0.70854,0.70743,0.70847,61800000.0
2008-10-10 20:00:00,0.70822,0.70937,0.70809,0.70937,57000000.0
2008-10-10 20:05:00,0.70938,0.7126,0.70935,0.71205,57600000.0
2008-10-10 20:10:00,0.71189,0.71279,0.71164,0.71272,62800000.0
2008-10-10 20:15:00,0.7132,0.71328,0.7116,0.71188,59600000.0
2008-10-10 20:20:00,0.71201,0.71684,0.71124,0.71681,69200000.0
2008-10-10 20:25:00,0.71696,0.72175,0.71696,0.71795,72000000.0
2008-10-10 20:30:00,0.71849,0.72043,0.71809,0.72003,62400000.0
2008-10-10 20:35:00,0.71947,0.71947,0.71242,0.71297,59600000.0
2008-10-10 20:40:00,0.71329,0.71603,0.71315,0.71366,62400000.0
2008-10-10 20:45:00,0.71295,0.7164,0.7121,0.71584,62800000.0
2008-10-10 20:50:00,0.71569,0.71601,0.7143,0.71435,57600000.0
2008-10-10 20:55:00,0.71423,0.71524,0.71368,0.71368,73600000.0
2008-10-10 21:00:00,0.7133,0.7133,0.71026,0.71305,70400000.0
2008-10-10 21:05:00,0.713,0.71303,0.71058,0.71111,65600000.0
2008-10-10 21:10:00,0.71114,0.71436,0.71114,0.71403,75200000.0
2008-10-10 21:15:00,0.71341,0.71699,0.71324,0.71481,62400000.0
2008-10-10 21:20:00,0.7137,0.71812,0.71363,0.71675,55400000.0
2008-10-10 21:25:00,0.71689,0.71689,0.71507,0.71604,62800000.0
2008-10-10 21:30:00,0.71573,0.71606,0.71516,0.71602,54800000.0
2008-10-10 21:35:00,0.71578,0.71588,0.71081,0.71145,68800000.0
2008-10-10 21:40:00,0.71184,0.71251,0.70841,0.70841,69200000.0
2008-10-10 21:45:00,0.70878,0.71069,0.70869,0.71069,59600000.0
2008-10-10 21:50:00,0.71026,0.7103,0.70741,0.70741,64000000.0
2008-10-10 21:55:00,0.70541,0.70541,0.70389,0.70446,60800000.0
2008-10-10 22:00:00,0.7041,0.70489,0.70281,0.70427,76800000.0
2008-10-10 22:05:00,0.70439,0.70578,0.70439,0.70576,64000000.0
2008-10-10 22:10:00,0.70564,0.70564,0.70427,0.70429,70800000.0
2008-10-10 22:15:00,0.70426,0.70511,0.70369,0.70385,65600000.0
2008-10-10 22:20:00,0.70402,0.70403,0.70165,0.70168,57600000.0
2008-10-10 22:25:00,0.7017,0.70329,0.70162,0.70329,77200000.0
2008-10-10 22:30:00,0.70332,0.70333,0.69962,0.70063,57600000.0
2008-10-10 22:35:00,0.70053,0.70053,0.69511,0.69511,54800000.0
2008-10-10 22:40:00,0.69543,0.6976,0.69397,0.69444,64000000.0
2008-10-10 22:45:00,0.69463,0.69464,0.69366,0.69366,52800000.0
2008-10-10 22:50:00,0.69354,0.69471,0.69324,0.69409,62400000.0
2008-10-10 22:55:00,0.69407,0.6952,0.69399,0.69476,55800000.0
2008-10-12 23:00:00,0.70461,0.70619,0.69399,0.70542,67200000.0
2008-10-12 23:05:00,0.7059,0.70718,0.70233,0.70632,68800000.0
2008-10-12 23:10:00,0.70574,0.7082,0.70448,0.7082,74600000.0
2008-10-12 23:15:00,0.70704,0.70971,0.70704,0.70762,57600000.0
2008-10-12 23:20:00,0.70814,0.7093,0.70811,0.70828,73600000.0
2008-10-12 23:25:00,0.70918,0.70929,0.708,0.70846,67200000.0
2008-10-12 23:30:00,0.70842,0.70845,0.70679,0.70739,83200000.0
2008-10-12 23:35:00,0.70781,0.70825,0.70759,0.70825,60800000.0
2008-10-12 23:40:00,0.70861,0.70863,0.70599,0.70723,60200000.0
2008-10-12 23:45:00,0.70713,0.70713,0.70521,0.70603,51600000.0
2008-10-12 23:50:00,0.7062,0.70742,0.70604,0.70742,68800000.0
2008-10-12 23:55:00,0.70814,0.70982,0.70772,0.70982,56000000.0
2008-10-13 00:00:00,0.70996,0.71126,0.70996,0.71106,56400000.0
2008-10-13 00:05:00,0.71088,0.71359,0.71074,0.71354,68400000.0
2008-10-13 00:10:00,0.71357,0.71497,0.71338,0.71476,69200000.0
2008-10-13 00:15:00,0.71468,0.71468,0.7133,0.7134,64400000.0
2008-10-13 00:20:00,0.71349,0.7137,0.71315,0.71337,64000000.0
2008-10-13 00:25:00,0.71326,0.71327,0.71294,0.71304,44800000.0
2008-10-13 00:30:00,0.71303,0.71307,0.71074,0.71077,66600000.0
2008-10-13 00:35:00,0.71059,0.71161,0.70853,0.71103,68800000.0
2008-10-13 00:40:00,0.71102,0.71142,0.71034,0.71058,60200000.0
2008-10-13 00:45:00,0.71061,0.71259,0.71052,0.71252,70400000.0
2008-10-13 00:50:00,0.71266,0.7134,0.71254,0.71311,58000000.0
2008-10-13 00:55:00,0.7131,0.71349,0.7114,0.71257,61800000.0
2008-10-13 01:00:00,0.71253,0.7139,0.71244,0.71375,62400000.0
2008-10-13 01:05:00,0.71373,0.71426,0.71371,0.71391,60800000.0
2008-10-13 01:10:00,0.71412,0.71533,0.71405,0.71487,68800000.0
2008-10-13 01:15:00,0.71481,0.71481,0.71409,0.71432,62400000.0
2008-10-13 01:20:00,0.71335,0.71454,0.71287,0.71454,65600000.0
2008-10-13 01:25:00,0.71458,0.71471,0.71408,0.71408,60800000.0
2008-10-13 01:30:00,0.71427,0.71697,0.71406,0.71697,65600000.0
2008-10-13 01:35:00,0.71734,0.7177,0.71645,0.71645,59200000.0
2008-10-13 01:40:00,0.71679,0.71694,0.71583,0.71604,50600000.0
2008-10-13 01:45:00,0.716,0.71668,0.716,0.71666,64000000.0
2008-10-13 01:50:00,0.71664,0.7178,0.71664,0.71708,68800000.0
2008-10-13 01:55:00,0.71702,0.71702,0.71477,0.7154,65000000.0
2008-10-13 02:00:00,0.71561,0.71575,0.71187,0.71202,70000000.0
2008-10-13 02:05:00,0.71246,0.71311,0.71175,0.71238,59200000.0
2008-10-13 02:10:00,0.71274,0.71369,0.71274,0.71277,60000000.0
2008-10-13 02:15:00,0.7128,0.71363,0.71219,0.71219,46400000.0
2008-10-13 02:20:00,0.71216,0.71305,0.71184,0.71271,59200000.0
2008-10-13 02:25:00,0.71273,0.71273,0.71154,0.71187,65600000.0
2008-10-13 02:30:00,0.71197,0.71296,0.71195,0.71267,53200000.0
2008-10-13 02:35:00,0.71213,0.7128,0.71212,0.71216,46200000.0
2008-10-13 02:40:00,0.71154,0.71163,0.71036,0.71036,58600000.0
2008-10-13 02:45:00,0.71025,0.71025,0.70901,0.70934,58600000.0
2008-10-13 02:50:00,0.70857,0.70857,0.70585,0.70624,62400000.0
2008-10-13 02:55:00,0.70509,0.70653,0.70509,0.70582,74000000.0
2008-10-13 03:00:00,0.70554,0.70814,0.70465,0.70814,58600000.0
2008-10-13 03:05:00,0.70846,0.70846,0.7038,0.70386,70400000.0
2008-10-13 03:10:00,0.70383,0.70403,0.70274,0.70328,67200000.0
2008-10-13 03:15:00,0.70359,0.70359,0.69947,0.70127,60800000.0
2008-10-13 03:20:00,0.70167,0.70742,0.70167,0.70545,56000000.0
2008-10-13 03:25:00,0.70571,0.70594,0.70473,0.70516,65000000.0
2008-10-13 03:30:00,0.70539,0.70711,0.70539,0.70599,68800000.0
2008-10-13 03:35:00,0.70597,0.7069,0.70597,0.70626,51200000.0
2008-10-13 03:40:00,0.70626,0.70653,0.7038,0.7038,57600000.0
2008-10-13 03:45:00,0.70381,0.7056,0.70252,0.70489,59200000.0
2008-10-13 03:50:00,0.70465,0.70601,0.70465,0.70589,67200000.0
2008-10-13 03:55:00,0.70575,0.70575,0.70442,0.70448,65600000.0
2008-10-13 04:00:00,0.70446,0.70505,0.70446,0.70505,75200000.0
2008-10-13 04:05:00,0.70523,0.70523,0.7012,0.7012,46400000.0
2008-10-13 04:10:00,0.70149,0.70231,0.7002,0.70231,56000000.0
2008-10-13 04:15:00,0.70239,0.70439,0.7023,0.70439,70400000.0
2008-10-13 04:20:00,0.70451,0.70467,0.70302,0.70456,68000000.0
2008-10-13 04:25:00,0.70432,0.70485,0.7032,0.70468,59200000.0
2008-10-13 04:30:00,0.70465,0.7047,0.70265,0.70271,64000000.0
2008-10-13 04:35:00,0.70268,0.70327,0.70146,0.70251,59200000.0
2008-10-13 04:40:00,0.70281,0.70319,0.70114,0.70115,57000000.0
2008-10-13 04:45:00,0.70132,0.70133,0.69969,0.6998,59200000.0
2008-10-13 04:50:00,0.69984,0.70118,0.69934,0.69934,64000000.0
2008-10-13 04:55:00,0.69942,0.70032,0.69942,0.69976,54400000.0
2008-10-13 05:00:00,0.69946,0.70059,0.6991,0.69925,69200000.0
2008-10-13 05:05:00,0.69957,0.69963,0.69883,0.69897,61800000.0
2008-10-13 05:10:00,0.69965,0.69967,0.69729,0.69729,65600000.0
2008-10-13 05:15:00,0.69669,0.69794,0.69669,0.69754,58600000.0
2008-10-13 05:20:00,0.69744,0.69776,0.69654,0.69681,61800000.0
2008-10-13 05:25:00,0.69671,0.69759,0.69642,0.69726,73600000.0
2008-10-13 05:30:00,0.69743,0.70184,0.69741,0.70184,70400000.0
2008-10-13 05:35:00,0.70218,0.70218,0.6987,0.69895,60200000.0
2008-10-13 05:40:00,0.69885,0.70182,0.69865,0.70135,57600000.0
2008-10-13 05:45:00,0.70094,0.70333,0.70067,0.70255,58000000.0
2008-10-13 05:50:00,0.7027,0.70272,0.70134,0.70179,40000000.0
2008-10-13 05:55:00,0.70115,0.70338,0.70107,0.70203,56000000.0
2008-10-13 06:00:00,0.70195,0.70346,0.7019,0.70268,59200000.0
2008-10-13 06:05:00,0.70267,0.70273,0.70207,0.70247,60800000.0
2008-10-13 06:10:00,0.70249,0.7026,0.70187,0.70209,60200000.0
2008-10-13 06:15:00,0.70219,0.70234,0.69976,0.70073,60800000.0
2008-10-13 06:20:00,0.701,0.701,0.69733,0.69733,70400000.0
2008-10-13 06:25:00,0.69733,0.69846,0.69655,0.69845,54800000.0
2008-10-13 06:30:00,0.69827,0.70009,0.69821,0.69979,61200000.0
2008-10-13 06:35:00,0.70054,0.70054,0.69869,0.69869,65000000.0
2008-10-13 06:40:00,0.69866,0.69875,0.69714,0.69801,62800000.0
2008-10-13 06:45:00,0.69821,0.70056,0.69819,0.69855,59600000.0
2008-10-13 06:50:00,0.69848,0.69858,0.69648,0.69701,66400000.0
2008-10-13 06:55:00,0.6968,0.69716,0.6965,0.69704,72000000.0
2008-10-13 07:00:00,0.69709,0.69763,0.69691,0.69745,48000000.0
2008-10-13 07:05:00,0.69748,0.69756,0.69702,0.69732,65600000.0
2008-10-13 07:10:00,0.69741,0.69743,0.69598,0.69613,59600000.0
2008-10-13 07:15:00,0.69589,0.69632,0.6952,0.6952,70800000.0
2008-10-13 07:20:00,0.69512,0.69736,0.69512,0.69631,62400000.0
2008-10-13 07:25:00,0.6963,0.6969,0.69589,0.69604,62400000.0
2008-10-13 07:30:00,0.69592,0.69708,0.69471,0.69708,68800000.0
2008-10-13 07:35:00,0.69746,0.69803,0.69609,0.69609,59200000.0
2008-10-13 07:40:00,0.6961,0.69764,0.69577,0.69716,66800000.0
2008-10-13 07:45:00,0.69697,0.69711,0.69562,0.69642,61000000.0
2008-10-13 07:50:00,0.69655,0.69774,0.69639,0.69735,62800000.0
2008-10-13 07:55:00,0.69758,0.69945,0.6974,0.69945,62400000.0
2008-10-13 08:00:00,0.69971,0.70025,0.69842,0.69995,70400000.0
2008-10-13 08:05:00,0.70031,0.70088,0.69983,0.69988,67200000.0
2008-10-13 08:10:00,0.70018,0.70336,0.70018,0.70311,64000000.0
2008-10-13 08:15:00,0.70275,0.70363,0.70143,0.70257,77800000.0
2008-10-13 08:20:00,0.70285,0.70305,0.70177,0.70291,76800000.0
2008-10-13 08:25:00,0.70294,0.70371,0.70291,0.70371,62400000.0
2008-10-13 08:30:00,0.70381,0.70381,0.70077,0.70094,56000000.0
2008-10-13 08:35:00,0.70112,0.70376,0.70112,0.70235,70400000.0
2008-10-13 08:40:00,0.70206,0.70206,0.70099,0.70195,68800000.0
2008-10-13 08:45:00,0.7019,0.70374,0.70158,0.70374,69800000.0
2008-10-13 08:50:00,0.7037,0.70466,0.70348,0.70466,59200000.0
2008-10-13 08:55:00,0.70485,0.70758,0.70485,0.70758,70800000.0
2008-10-13 09:00:00,0.70761,0.70822,0.70681,0.70815,62400000.0
2008-10-13 09:05:00,0.70801,0.70801,0.70612,0.70612,73000000.0
2008-10-13 09:10:00,0.70615,0.70657,0.70507,0.70507,58600000.0
2008-10-13 09:15:00,0.7047,0.7052,0.70391,0.7052,68800000.0
2008-10-13 09:20:00,0.70477,0.70493,0.70451,0.70465,60200000.0
2008-10-13 09:25:00,0.70455,0.70462,0.70327,0.70327,66000000.0
2008-10-13 09:30:00,0.70373,0.70406,0.70334,0.70342,65600000.0
2008-10-13 09:35:00,0.70367,0.70391,0.70252,0.70252,62400000.0
2008-10-13 09:40:00,0.70313,0.70379,0.70306,0.70379,75200000.0
2008-10-13 09:45:00,0.70401,0.70478,0.70394,0.70445,67200000.0
2008-10-13 09:50:00,0.70464,0.70467,0.70335,0.70408,59200000.0
2008-10-13 09:55:00,0.70395,0.70395,0.70267,0.70295,67200000.0
2008-10-13 10:00:00,0.70323,0.70375,0.70323,0.70362,72000000.0
2008-10-13 10:05:00,0.70373,0.70428,0.7034,0.7034,75600000.0
2008-10-13 10:10:00,0.70314,0.70369,0.7031,0.70351,68800000.0
2008-10-13 10:15:00,0.70336,0.70473,0.70304,0.70473,69200000.0
2008-10-13 10:20:00,0.70506,0.70522,0.70495,0.70499,67200000.0
2008-10-13 10:25:00,0.70503,0.70604,0.70503,0.70604,65600000.0
2008-10-13 10:30:00,0.70664,0.70874,0.70664,0.70817,57600000.0
2008-10-13 10:35:00,0.70827,0.70884,0.70791,0.70875,61800000.0
2008-10-13 10:40:00,0.70816,0.7087,0.70764,0.70811,73600000.0
2008-10-13 10:45:00,0.70815,0.70832,0.70506,0.70506,68600000.0
2008-10-13 10:50:00,0.70381,0.70793,0.70381,0.70791,60800000.0
2008-10-13 10:55:00,0.70766,0.70907,0.7076,0.70835,69800000.0
2008-10-13 11:00:00,0.70823,0.70823,0.70055,0.70069,66000000.0
2008-10-13 11:05:00,0.70151,0.70638,0.70151,0.70638,64000000.0
2008-10-13 11:10:00,0.70702,0.70757,0.7065,0.70682,72000000.0
2008-10-13 11:15:00,0.70676,0.70679,0.70563,0.70563,65600000.0
2008-10-13 11:20:00,0.70592,0.70595,0.70539,0.7056,63400000.0
2008-10-13 11:25:00,0.70568,0.70646,0.70483,0.705,60800000.0
2008-10-13 11:30:00,0.70502,0.70548,0.70492,0.70492,70800000.0
2008-10-13 11:35:00,0.70513,0.70633,0.70513,0.70626,67200000.0
2008-10-13 11:40:00,0.70637,0.70647,0.70585,0.70635,72000000.0
2008-10-13 11:45:00,0.70628,0.70636,0.70517,0.70559,67200000.0
2008-10-13 11:50:00,0.70548,0.70553,0.70386,0.70407,70400000.0
2008-10-13 11:55:00,0.70391,0.70456,0.70335,0.70345,59600000.0
2008-10-13 12:00:00,0.70346,0.70485,0.70264,0.70483,72000000.0
2008-10-13 12:05:00,0.70481,0.70507,0.70453,0.70453,65600000.0
2008-10-13 12:10:00,0.70457,0.70508,0.70441,0.70473,78000000.0
2008-10-13 12:15:00,0.70473,0.70609,0.70473,0.70609,81400000.0
2008-10-13 12:20:00,0.70642,0.70718,0.7059,0.70689,72000000.0
2008-10-13 12:25:00,0.70688,0.70693,0.70502,0.70513,62400000.0
2008-10-13 12:30:00,0.70534,0.70619,0.70525,0.70619,62400000.0
2008-10-13 12:35:00,0.70636,0.70719,0.70614,0.70706,68800000.0
2008-10-13 12:40:00,0.70688,0.70875,0.70677,0.708,71400000.0
2008-10-13 12:45:00,0.70796,0.70924,0.70734,0.70734,67200000.0
2008-10-13 12:50:00,0.70748,0.70909,0.70748,0.70909,70400000.0
2008-10-13 12:55:00,0.70926,0.70987,0.70818,0.70824,70400000.0
2008-10-13 13:00:00,0.70832,0.70846,0.70752,0.7081,61000000.0
2008-10-13 13:05:00,0.70812,0.70827,0.70707,0.70708,72000000.0
2008-10-13 13:10:00,0.70709,0.70782,0.70705,0.70754,59200000.0
2008-10-13 13:15:00,0.70742,0.70794,0.70532,0.7056,78400000.0
2008-10-13 13:20:00,0.7058,0.70679,0.70578,0.70679,62400000.0
2008-10-13 13:25:00,0.7069,0.70753,0.70682,0.70705,63400000.0
2008-10-13 13:30:00,0.70699,0.70789,0.70693,0.70781,72400000.0
2008-10-13 13:35:00,0.70793,0.70793,0.70673,0.70673,69800000.0
2008-10-13 13:40:00,0.70656,0.707,0.70596,0.70697,84800000.0
2008-10-13 13:45:00,0.70694,0.70738,0.70612,0.70738,137000000.0
2008-10-13 13:50:00,0.70706,0.70706,0.70519,0.70567,113600000.0
2008-10-13 13:55:00,0.70558,0.70558,0.70508,0.7051,67200000.0
2008-10-13 14:00:00,0.7051,0.70521,0.70393,0.70393,139600000.0
2008-10-13 14:05:00,0.70461,0.70495,0.70425,0.70429,96000000.0
2008-10-13 14:10:00,0.70434,0.70464,0.70433,0.70446,102800000.0
2008-10-13 14:15:00,0.7047,0.7047,0.7041,0.70441,83200000.0
2008-10-13 14:20:00,0.70451,0.7046,0.7042,0.7042,126800000.0
2008-10-13 14:25:00,0.70407,0.7045,0.70404,0.70415,205800000.0
2008-10-13 14:30:00,0.70416,0.70482,0.70353,0.70381,142800000.0
2008-10-13 14:35:00,0.704,0.704,0.70267,0.7027,144400000.0
2008-10-13 14:40:00,0.70268,0.70285,0.70003,0.70035,180800000.0
2008-10-13 14:45:00,0.70094,0.70148,0.70062,0.70083,105600000.0
2008-10-13 14:50:00,0.70105,0.7027,0.70105,0.70237,123000000.0
2008-10-13 14:55:00,0.70253,0.70366,0.70253,0.70303,87400000.0
2008-10-13 15:00:00,0.70298,0.70335,0.70258,0.70267,109200000.0
2008-10-13 15:05:00,0.70306,0.70441,0.70302,0.70438,142800000.0
2008-10-13 15:10:00,0.70457,0.70663,0.70449,0.70651,197800000.0
2008-10-13 15:15:00,0.70645,0.70675,0.70629,0.70629,87400000.0
2008-10-13 15:20:00,0.70639,0.70669,0.7047,0.7047,151400000.0
2008-10-13 15:25:00,0.70402,0.7061,0.70391,0.7061,177400000.0
2008-10-13 15:30:00,0.70508,0.70735,0.70474,0.70722,253000000.0
2008-10-13 15:35:00,0.7071,0.70797,0.70686,0.70748,200200000.0
2008-10-13 15:40:00,0.70728,0.70728,0.70481,0.70557,184400000.0
2008-10-13 15:45:00,0.70532,0.70627,0.70505,0.70526,137000000.0
2008-10-13 15:50:00,0.70519,0.70519,0.70369,0.70502,129600000.0
2008-10-13 15:55:00,0.70504,0.70504,0.70441,0.70495,126600000.0
2008-10-13 16:00:00,0.70525,0.7061,0.70307,0.70307,214800000.0
2008-10-13 16:05:00,0.70278,0.70278,0.70088,0.70088,189600000.0
2008-10-13 16:10:00,0.70079,0.70086,0.69991,0.70009,141200000.0
2008-10-13 16:15:00,0.70023,0.70077,0.69969,0.69994,167400000.0
2008-10-13 16:20:00,0.69948,0.70016,0.69948,0.69977,194000000.0
2008-10-13 16:25:00,0.69981,0.69981,0.6987,0.6987,130000000.0
2008-10-13 16:30:00,0.69877,0.70076,0.69829,0.70064,247800000.0
2008-10-13 16:35:00,0.70012,0.70023,0.69946,0.69988,302200000.0
2008-10-13 16:40:00,0.69994,0.69994,0.69729,0.69729,228800000.0
2008-10-13 16:45:00,0.69704,0.69716,0.69616,0.69709,305600000.0
2008-10-13 16:50:00,0.69707,0.69707,0.69627,0.69706,198000000.0
2008-10-13 16:55:00,0.69725,0.69775,0.69333,0.69343,250000000.0
2008-10-13 17:00:00,0.69398,0.69655,0.69398,0.69654,304000000.0
2008-10-13 17:05:00,0.69665,0.69876,0.69657,0.69766,218600000.0
2008-10-13 17:10:00,0.69743,0.69801,0.69687,0.69687,179200000.0
2008-10-13 17:15:00,0.69639,0.69754,0.69587,0.69746,169000000.0
2008-10-13 17:20:00,0.69766,0.70002,0.69759,0.6996,94200000.0
2008-10-13 17:25:00,0.69962,0.69962,0.69875,0.69925,170000000.0
2008-10-13 17:30:00,0.69936,0.70006,0.69924,0.69993,275400000.0
2008-10-13 17:35:00,0.69986,0.70022,0.69948,0.70022,271400000.0
2008-10-13 17:40:00,0.70029,0.70176,0.70027,0.70122,174600000.0
2008-10-13 17:45:00,0.70118,0.70194,0.70118,0.70194,266400000.0
2008-10-13 17:50:00,0.70221,0.70248,0.70165,0.70165,202000000.0
2008-10-13 17:55:00,0.70122,0.70122,0.70049,0.70084,286200000.0
2008-10-13 18:00:00,0.70068,0.70128,0.70043,0.7009,252600000.0
2008-10-13 18:05:00,0.70088,0.70203,0.70062,0.7017,326200000.0
2008-10-13 18:10:00,0.70164,0.70164,0.70113,0.70117,101800000.0
2008-10-13 18:15:00,0.70117,0.70299,0.70097,0.70138,298400000.0
2008-10-13 18:20:00,0.70195,0.70261,0.70149,0.7015,282000000.0
2008-10-13 18:25:00,0.70234,0.70402,0.70234,0.70364,128400000.0
2008-10-13 18:30:00,0.70345,0.70345,0.70195,0.70195,73600000.0
2008-10-13 18:35:00,0.70208,0.70326,0.70175,0.70326,94400000.0
2008-10-13 18:40:00,0.70328,0.70369,0.70312,0.70365,134800000.0
2008-10-13 18:45:00,0.70359,0.70391,0.70312,0.70388,120000000.0
2008-10-13 18:50:00,0.70391,0.70476,0.70391,0.70476,116000000.0
2008-10-13 18:55:00,0.70499,0.7051,0.70422,0.70498,125800000.0
2008-10-13 19:00:00,0.7052,0.70567,0.7046,0.7056,84800000.0
2008-10-13 19:05:00,0.7059,0.70644,0.70481,0.70489,168400000.0
2008-10-13 19:10:00,0.70455,0.70455,0.70307,0.70396,100600000.0
2008-10-13 19:15:00,0.70372,0.70407,0.70283,0.70289,70400000.0
2008-10-13 19:20:00,0.70268,0.70268,0.70106,0.70166,102400000.0
2008-10-13 19:25:00,0.70164,0.7029,0.70164,0.7021,71400000.0
2008-10-13 19:30:00,0.70225,0.70267,0.70137,0.70137,61200000.0
2008-10-13 19:35:00,0.70152,0.70206,0.70119,0.70206,65600000.0
2008-10-13 19:40:00,0.70094,0.70301,0.70094,0.70301,59200000.0
2008-10-13 19:45:00,0.70316,0.70319,0.70278,0.70283,72000000.0
2008-10-13 19:50:00,0.70291,0.70307,0.70187,0.7019,68200000.0
2008-10-13 19:55:00,0.70175,0.70175,0.69994,0.69994,62400000.0
2008-10-13 20:00:00,0.70058,0.70096,0.70035,0.70092,49600000.0
2008-10-13 20:05:00,0.70105,0.70232,0.70105,0.70192,57000000.0
2008-10-13 20:10:00,0.70183,0.70188,0.70092,0.70136,62800000.0
2008-10-13 20:15:00,0.70165,0.70224,0.70164,0.70203,59200000.0
2008-10-13 20:20:00,0.70198,0.70202,0.70095,0.70176,70800000.0
2008-10-13 20:25:00,0.70187,0.70192,0.69989,0.70015,71400000.0
2008-10-13 20:30:00,0.70015,0.7004,0.69983,0.69988,48000000.0
2008-10-13 20:35:00,0.7001,0.7011,0.70006,0.70089,54800000.0
2008-10-13 20:40:00,0.70075,0.70094,0.70062,0.70094,26000000.0
2008-10-13 20:45:00,0.70108,0.70267,0.70108,0.70264,62400000.0
2008-10-13 20:50:00,0.7025,0.70279,0.70221,0.70249,58400000.0
2008-10-13 20:55:00,0.70256,0.70319,0.70223,0.70319,73000000.0
2008-10-13 21:00:00,0.70393,0.70393,0.70267,0.70289,70800000.0
2008-10-13 21:05:00,0.70302,0.70318,0.70291,0.703,54800000.0
2008-10-13 21:10:00,0.70274,0.70274,0.70226,0.70252,75200000.0
2008-10-13 21:15:00,0.7025,0.7032,0.70247,0.70317,62400000.0
2008-10-13 21:20:00,0.70318,0.70369,0.70174,0.70367,56000000.0
2008-10-13 21:25:00,0.70378,0.70651,0.70378,0.7058,70800000.0
2008-10-13 21:30:00,0.70584,0.70621,0.70477,0.70618,54400000.0
2008-10-13 21:35:00,0.7062,0.7062,0.70384,0.70501,68600000.0
2008-10-13 21:40:00,0.70515,0.70601,0.70513,0.70545,68800000.0
2008-10-13 21:45:00,0.70463,0.70623,0.70463,0.70623,59200000.0
2008-10-13 21:50:00,0.70596,0.70671,0.70499,0.70659,64000000.0
2008-10-13 21:55:00,0.70707,0.70716,0.70501,0.70577,61200000.0
2008-10-13 22:00:00,0.70625,0.70633,0.70493,0.70618,76800000.0
2008-10-13 22:05:00,0.706,0.70953,0.70556,0.70927,64000000.0
2008-10-13 22:10:00,0.70922,0.7103,0.70834,0.71,70400000.0
2008-10-13 22:15:00,0.71028,0.71112,0.70972,0.70974,65400000.0
2008-10-13 22:20:00,0.70986,0.70986,0.70823,0.70964,57000000.0
2008-10-13 22:25:00,0.70965,0.71019,0.70961,0.71019,76800000.0
2008-10-13 22:30:00,0.71011,0.71011,0.70633,0.70762,53200000.0
2008-10-13 22:35:00,0.70762,0.70762,0.70642,0.70642,54400000.0
2008-10-13 22:40:00,0.70644,0.7068,0.7058,0.7067,62800000.0
2008-10-13 22:45:00,0.70657,0.7077,0.70657,0.7077,57600000.0
2008-10-13 22:50:00,0.70788,0.70868,0.70755,0.70828,59200000.0
2008-10-13 22:55:00,0.70811,0.70876,0.7079,0.70873,56000000.0
2008-10-13 23:00:00,0.70851,0.7091,0.70845,0.70869,67200000.0
2008-10-13 23:05:00,0.70878,0.70893,0.70758,0.70839,68800000.0
2008-10-13 23:10:00,0.70848,0.70858,0.70694,0.70694,75200000.0
2008-10-13 23:15:00,0.7071,0.7071,0.70518,0.70534,57600000.0
2008-10-13 23:20:00,0.70526,0.70611,0.70478,0.70611,73600000.0
2008-10-13 23:25:00,0.70604,0.70604,0.70575,0.70592,46400000.0
2008-10-13 23:30:00,0.70584,0.70704,0.70537,0.70557,83200000.0
2008-10-13 23:35:00,0.7057,0.7057,0.70469,0.70542,61200000.0
2008-10-13 23:40:00,0.70537,0.70554,0.7051,0.70548,45200000.0
2008-10-13 23:45:00,0.70557,0.70588,0.70489,0.70492,54400000.0
2008-10-13 23:50:00,0.70496,0.70515,0.70443,0.70443,68200000.0
2008-10-13 23:55:00,0.70436,0.7046,0.7032,0.7032,56000000.0
2008-10-14 00:00:00,0.70342,0.70433,0.70342,0.70394,56000000.0
2008-10-14 00:05:00,0.7037,0.70377,0.70294,0.70298,66600000.0
2008-10-14 00:10:00,0.70297,0.70313,0.70283,0.70289,68200000.0
2008-10-14 00:15:00,0.70313,0.70493,0.70311,0.70489,64000000.0
2008-10-14 00:20:00,0.70461,0.70473,0.70375,0.70473,64000000.0
2008-10-14 00:25:00,0.70489,0.70524,0.70466,0.70491,55400000.0
2008-10-14 00:30:00,0.70492,0.70645,0.70488,0.70643,67200000.0
2008-10-14 00:35:00,0.70662,0.70696,0.70659,0.7068,64000000.0
2008-10-14 00:40:00,0.70693,0.70812,0.70693,0.70778,60600000.0
2008-10-14 00:45:00,0.70815,0.70928,0.70634,0.70647,72400000.0
2008-10-14 00:50:00,0.7064,0.70719,0.7064,0.70666,58600000.0
2008-10-14 00:55:00,0.70684,0.70788,0.70684,0.70779,59200000.0
2008-10-14 01:00:00,0.70801,0.70858,0.70735,0.70798,62400000.0
2008-10-14 01:05:00,0.70757,0.70757,0.70539,0.7055,60200000.0
2008-10-14 01:10:00,0.7056,0.70703,0.70554,0.70625,62400000.0
2008-10-14 01:15:00,0.70606,0.70617,0.70548,0.70581,62800000.0
2008-10-14 01:20:00,0.70587,0.70755,0.70585,0.70755,52800000.0
2008-10-14 01:25:00,0.70755,0.70843,0.7074,0.7074,52800000.0
2008-10-14 01:30:00,0.7071,0.70759,0.70703,0.70751,65600000.0
2008-10-14 01:35:00,0.70735,0.70735,0.70614,0.70614,59600000.0
2008-10-14 01:40:00,0.70656,0.70764,0.70656,0.7076,51200000.0
2008-10-14 01:45:00,0.70782,0.70787,0.70609,0.70662,64000000.0
2008-10-14 01:50:00,0.70678,0.70718,0.70632,0.70678,68800000.0
2008-10-14 01:55:00,0.70679,0.70778,0.70666,0.70778,65000000.0
2008-10-14 02:00:00,0.70833,0.70919,0.70804,0.70917,68800000.0
2008-10-14 02:05:00,0.70927,0.71012,0.70892,0.70892,54400000.0
2008-10-14 02:10:00,0.70902,0.71048,0.70887,0.71048,58600000.0
2008-10-14 02:15:00,0.71075,0.71099,0.70881,0.70881,57600000.0
2008-10-14 02:20:00,0.70872,0.70883,0.70713,0.70845,77000000.0
2008-10-14 02:25:00,0.70826,0.70921,0.70646,0.70652,66000000.0
2008-10-14 02:30:00,0.70655,0.7071,0.70578,0.70708,59600000.0
2008-10-14 02:35:00,0.70695,0.70729,0.70675,0.70695,54400000.0
2008-10-14 02:40:00,0.70705,0.70724,0.70538,0.70598,51200000.0
2008-10-14 02:45:00,0.70609,0.70619,0.70536,0.70536,52800000.0
2008-10-14 02:50:00,0.70469,0.70471,0.70331,0.7047,62400000.0
2008-10-14 02:55:00,0.70527,0.7078,0.70527,0.70717,67200000.0
2008-10-14 03:00:00,0.70688,0.70836,0.7066,0.70828,60800000.0
2008-10-14 03:05:00,0.70805,0.70805,0.70663,0.70721,70400000.0
2008-10-14 03:10:00,0.70742,0.70742,0.7033,0.7033,67600000.0
2008-10-14 03:15:00,0.70319,0.70494,0.70319,0.70473,64000000.0
2008-10-14 03:20:00,0.70499,0.70604,0.70499,0.70554,63800000.0
2008-10-14 03:25:00,0.70512,0.70625,0.70499,0.70588,65600000.0
2008-10-14 03:30:00,0.70552,0.70595,0.70534,0.70569,68800000.0
2008-10-14 03:35:00,0.70585,0.70686,0.70585,0.7063,54400000.0
2008-10-14 03:40:00,0.70634,0.7078,0.70594,0.70752,58000000.0
2008-10-14 03:45:00,0.70696,0.70754,0.70621,0.70642,59600000.0
2008-10-14 03:50:00,0.70642,0.70697,0.70634,0.7066,59200000.0
2008-10-14 03:55:00,0.7067,0.7067,0.70503,0.70503,65600000.0
2008-10-14 04:00:00,0.70508,0.70508,0.70449,0.70481,75600000.0
2008-10-14 04:05:00,0.70467,0.70602,0.70456,0.70583,56000000.0
2008-10-14 04:10:00,0.70581,0.70611,0.70567,0.70602,51200000.0
2008-10-14 04:15:00,0.70608,0.70622,0.70466,0.70477,70400000.0
2008-10-14 04:20:00,0.70479,0.70656,0.70479,0.70656,65000000.0
2008-10-14 04:25:00,0.70658,0.70743,0.70641,0.70679,59200000.0
2008-10-14 04:30:00,0.70677,0.70727,0.70637,0.70645,64000000.0
2008-10-14 04:35:00,0.70649,0.70655,0.70445,0.70489,59200000.0
2008-10-14 04:40:00,0.70498,0.7061,0.70473,0.70554,56400000.0
2008-10-14 04:45:00,0.7057,0.7058,0.70554,0.70569,59200000.0
2008-10-14 04:50:00,0.70567,0.70638,0.7054,0.70632,64000000.0
2008-10-14 04:55:00,0.70666,0.70715,0.70611,0.70611,54400000.0
2008-10-14 05:00:00,0.70647,0.70647,0.70546,0.70585,68800000.0
2008-10-14 05:05:00,0.70579,0.70586,0.70532,0.70532,65600000.0
2008-10-14 05:10:00,0.70533,0.70551,0.70517,0.70535,66000000.0
2008-10-14 05:15:00,0.70537,0.7061,0.70531,0.70602,59200000.0
2008-10-14 05:20:00,0.70592,0.70615,0.70548,0.70563,63200000.0
2008-10-14 05:25:00,0.70552,0.70606,0.70494,0.70494,72400000.0
2008-10-14 05:30:00,0.70503,0.70538,0.70451,0.70498,64000000.0
2008-10-14 05:35:00,0.70515,0.70865,0.70509,0.70852,60800000.0
2008-10-14 05:40:00,0.70825,0.70825,0.70742,0.70763,57600000.0
2008-10-14 05:45:00,0.70741,0.70741,0.70581,0.70601,57000000.0
2008-10-14 05:50:00,0.70596,0.7073,0.70586,0.70717,46400000.0
2008-10-14 05:55:00,0.70719,0.70728,0.70663,0.70712,56400000.0
2008-10-14 06:00:00,0.70712,0.70726,0.70673,0.70699,59200000.0
2008-10-14 06:05:00,0.7072,0.70757,0.70681,0.70681,60800000.0
2008-10-14 06:10:00,0.70686,0.70723,0.70662,0.70718,54400000.0
2008-10-14 06:15:00,0.70715,0.70721,0.70589,0.70694,64000000.0
2008-10-14 06:20:00,0.70687,0.7076,0.70687,0.7074,70400000.0
2008-10-14 06:25:00,0.70735,0.70745,0.70583,0.70619,54200000.0
2008-10-14 06:30:00,0.70639,0.70654,0.70361,0.7049,60800000.0
2008-10-14 06:35:00,0.70514,0.70634,0.7051,0.70634,66000000.0
2008-10-14 06:40:00,0.70629,0.70629,0.70428,0.70437,62400000.0
2008-10-14 06:45:00,0.70443,0.70689,0.70443,0.70689,59600000.0
2008-10-14 06:50:00,0.70697,0.70802,0.70684,0.70802,66600000.0
2008-10-14 06:55:00,0.70851,0.7087,0.70762,0.7077,68800000.0
2008-10-14 07:00:00,0.70773,0.70786,0.70682,0.70682,64800000.0
2008-10-14 07:05:00,0.70681,0.70699,0.70598,0.70643,65000000.0
2008-10-14 07:10:00,0.7065,0.70725,0.7065,0.70703,59200000.0
2008-10-14 07:15:00,0.70706,0.70713,0.70641,0.70695,70800000.0
2008-10-14 07:20:00,0.707,0.70806,0.707,0.70774,62400000.0
2008-10-14 07:25:00,0.70752,0.70777,0.7067,0.70767,62400000.0
2008-10-14 07:30:00,0.70742,0.70742,0.70647,0.70721,69200000.0
2008-10-14 07:35:00,0.70675,0.70785,0.7067,0.70785,59200000.0
2008-10-14 07:40:00,0.70782,0.70783,0.70573,0.70578,67200000.0
2008-10-14 07:45:00,0.70595,0.70825,0.70595,0.70798,60800000.0
2008-10-14 07:50:00,0.708,0.70819,0.70735,0.70799,62800000.0
2008-10-14 07:55:00,0.7081,0.70911,0.7081,0.70911,62400000.0
2008-10-14 08:00:00,0.70908,0.70945,0.70876,0.70945,70400000.0
2008-10-14 08:05:00,0.70939,0.70939,0.70652,0.70683,66600000.0
2008-10-14 08:10:00,0.70675,0.7069,0.70594,0.70598,72000000.0
2008-10-14 08:15:00,0.70607,0.70781,0.70607,0.70781,77800000.0
2008-10-14 08:20:00,0.70771,0.7081,0.70647,0.70807,77200000.0
2008-10-14 08:25:00,0.70787,0.708,0.70715,0.70734,57600000.0
2008-10-14 08:30:00,0.7073,0.70989,0.7073,0.70969,56000000.0
2008-10-14 08:35:00,0.70966,0.70968,0.70706,0.70709,70400000.0
2008-10-14 08:40:00,0.70711,0.70803,0.70698,0.70757,68800000.0
2008-10-14 08:45:00,0.70759,0.70902,0.70757,0.70826,69800000.0
2008-10-14 08:50:00,0.70843,0.70843,0.70578,0.70649,59600000.0
2008-10-14 08:55:00,0.70692,0.70983,0.70649,0.70983,70200000.0
2008-10-14 09:00:00,0.71002,0.71022,0.70807,0.70807,61800000.0
2008-10-14 09:05:00,0.70808,0.70808,0.70569,0.70612,73600000.0
2008-10-14 09:10:00,0.70581,0.70845,0.70508,0.70812,59200000.0
2008-10-14 09:15:00,0.7083,0.70941,0.70699,0.70699,68800000.0
2008-10-14 09:20:00,0.70668,0.70668,0.70586,0.70611,60200000.0
2008-10-14 09:25:00,0.7059,0.70643,0.70582,0.70602,65000000.0
2008-10-14 09:30:00,0.7061,0.70785,0.70593,0.70738,65600000.0
2008-10-14 09:35:00,0.70763,0.70763,0.70611,0.70642,62400000.0
2008-10-14 09:40:00,0.70639,0.70711,0.7063,0.70662,75200000.0
2008-10-14 09:45:00,0.70651,0.70664,0.70565,0.70649,67200000.0
2008-10-14 09:50:00,0.70653,0.70759,0.70644,0.70759,59200000.0
2008-10-14 09:55:00,0.70767,0.7079,0.70729,0.70786,67200000.0
2008-10-14 10:00:00,0.70795,0.70951,0.70763,0.70915,72400000.0
2008-10-14 10:05:00,0.70903,0.70984,0.70803,0.70979,75200000.0
2008-10-14 10:10:00,0.70966,0.71147,0.70911,0.711,68800000.0
2008-10-14 10:15:00,0.71074,0.71074,0.70965,0.70975,69200000.0
2008-10-14 10:20:00,0.70968,0.71132,0.70934,0.71132,67600000.0
2008-10-14 10:25:00,0.71129,0.71246,0.71129,0.71176,65000000.0
2008-10-14 10:30:00,0.71148,0.71148,0.7105,0.71136,60800000.0
2008-10-14 10:35:00,0.71154,0.71212,0.71137,0.71174,62400000.0
2008-10-14 10:40:00,0.71172,0.71209,0.71114,0.712,73600000.0
2008-10-14 10:45:00,0.71188,0.71188,0.71093,0.7116,69200000.0
2008-10-14 10:50:00,0.71172,0.71254,0.71172,0.71254,64000000.0
2008-10-14 10:55:00,0.71285,0.71366,0.7128,0.71352,70400000.0
2008-10-14 11:00:00,0.7134,0.71374,0.71289,0.71289,67200000.0
2008-10-14 11:05:00,0.71257,0.71435,0.71253,0.71435,63800000.0
2008-10-14 11:10:00,0.71512,0.71585,0.7149,0.7149,72000000.0
2008-10-14 11:15:00,0.71491,0.71524,0.71471,0.71523,65600000.0
2008-10-14 11:20:00,0.71542,0.71542,0.71499,0.71539,64000000.0
2008-10-14 11:25:00,0.7157,0.7157,0.71483,0.71494,60800000.0
2008-10-14 11:30:00,0.71485,0.71523,0.7146,0.71478,70400000.0
2008-10-14 11:35:00,0.7148,0.71531,0.71384,0.71387,67200000.0
2008-10-14 11:40:00,0.71432,0.71504,0.71407,0.71454,71400000.0
2008-10-14 11:45:00,0.71432,0.71518,0.71401,0.71509,68000000.0
2008-10-14 11:50:00,0.71543,0.71578,0.71419,0.71578,70400000.0
2008-10-14 11:55:00,0.71577,0.71802,0.71557,0.71802,59200000.0
2008-10-14 12:00:00,0.71802,0.71825,0.71711,0.71767,70400000.0
2008-10-14 12:05:00,0.71762,0.71915,0.71742,0.71892,65600000.0
2008-10-14 12:10:00,0.71883,0.71883,0.71715,0.71737,77200000.0
2008-10-14 12:15:00,0.7175,0.71758,0.71625,0.71683,81600000.0
2008-10-14 12:20:00,0.71701,0.71709,0.71599,0.71684,72000000.0
2008-10-14 12:25:00,0.71669,0.71837,0.71598,0.71813,62400000.0
2008-10-14 12:30:00,0.7183,0.7189,0.71755,0.71784,61800000.0
2008-10-14 12:35:00,0.71808,0.71963,0.71808,0.71953,68800000.0
2008-10-14 12:40:00,0.71979,0.72006,0.71911,0.72001,72000000.0
2008-10-14 12:45:00,0.71979,0.71979,0.7187,0.71907,67000000.0
2008-10-14 12:50:00,0.71922,0.72028,0.71918,0.72011,70800000.0
2008-10-14 12:55:00,0.7202,0.72192,0.7202,0.72177,70800000.0
2008-10-14 13:00:00,0.72175,0.72175,0.72019,0.72053,60800000.0
2008-10-14 13:05:00,0.72031,0.72031,0.71722,0.71847,71800000.0
2008-10-14 13:10:00,0.71904,0.7194,0.71422,0.71422,59200000.0
2008-10-14 13:15:00,0.71442,0.71584,0.71417,0.71571,78400000.0
2008-10-14 13:20:00,0.71577,0.71652,0.71573,0.7163,62400000.0
2008-10-14 13:25:00,0.71634,0.71732,0.71634,0.71732,64000000.0
2008-10-14 13:30:00,0.71728,0.71857,0.71725,0.71762,71800000.0
2008-10-14 13:35:00,0.71745,0.72009,0.71734,0.72009,70400000.0
2008-10-14 13:40:00,0.72053,0.72227,0.71992,0.71992,80000000.0
2008-10-14 13:45:00,0.71883,0.71883,0.71785,0.71851,137400000.0
2008-10-14 13:50:00,0.7188,0.71935,0.71876,0.71921,113600000.0
2008-10-14 13:55:00,0.71899,0.71932,0.71785,0.71806,65000000.0
2008-10-14 14:00:00,0.7179,0.71797,0.7168,0.71699,139000000.0
2008-10-14 14:05:00,0.7171,0.71816,0.71703,0.71784,89600000.0
2008-10-14 14:10:00,0.71796,0.71907,0.71786,0.71881,102800000.0
2008-10-14 14:15:00,0.71856,0.72033,0.71856,0.72019,83200000.0
2008-10-14 14:20:00,0.72058,0.72189,0.72058,0.72168,126400000.0
2008-10-14 14:25:00,0.72153,0.72342,0.72127,0.72342,206200000.0
2008-10-14 14:30:00,0.72373,0.72405,0.72349,0.72354,144000000.0
2008-10-14 14:35:00,0.72353,0.7238,0.7235,0.72372,144400000.0
2008-10-14 14:40:00,0.72363,0.72365,0.7213,0.7213,181200000.0
2008-10-14 14:45:00,0.72155,0.72573,0.72155,0.72525,105000000.0
2008-10-14 14:50:00,0.72474,0.72474,0.72415,0.72428,124800000.0
2008-10-14 14:55:00,0.72414,0.72444,0.72341,0.7236,87400000.0
2008-10-14 15:00:00,0.72362,0.72389,0.72298,0.7234,108200000.0
2008-10-14 15:05:00,0.72357,0.72483,0.72357,0.72466,142400000.0
2008-10-14 15:10:00,0.72452,0.72468,0.72326,0.72466,198800000.0
2008-10-14 15:15:00,0.72387,0.72387,0.7225,0.72334,88000000.0
2008-10-14 15:20:00,0.72344,0.72348,0.72238,0.72251,152800000.0
2008-10-14 15:25:00,0.72252,0.72284,0.72132,0.72222,186600000.0
2008-10-14 15:30:00,0.72123,0.72385,0.72123,0.72271,252000000.0
2008-10-14 15:35:00,0.72281,0.72419,0.72281,0.72367,200800000.0
2008-10-14 15:40:00,0.72297,0.72398,0.72239,0.72373,184000000.0
2008-10-14 15:45:00,0.72355,0.72373,0.72284,0.72284,137600000.0
2008-10-14 15:50:00,0.7229,0.72333,0.72256,0.72291,128400000.0
2008-10-14 15:55:00,0.72288,0.72318,0.72005,0.72005,126400000.0
2008-10-14 16:00:00,0.71997,0.72154,0.71941,0.72154,213800000.0
2008-10-14 16:05:00,0.72147,0.7224,0.72062,0.72062,188800000.0
2008-10-14 16:10:00,0.72007,0.72017,0.71655,0.71832,142800000.0
2008-10-14 16:15:00,0.71819,0.71848,0.71678,0.71799,167800000.0
2008-10-14 16:20:00,0.71787,0.71798,0.71533,0.71533,193000000.0
2008-10-14 16:25:00,0.71546,0.71567,0.71427,0.71505,129400000.0
2008-10-14 16:30:00,0.71516,0.71866,0.71516,0.71866,247800000.0
2008-10-14 16:35:00,0.719,0.719,0.71713,0.71713,303400000.0
2008-10-14 16:40:00,0.71731,0.71774,0.7159,0.7159,229200000.0
2008-10-14 16:45:00,0.71565,0.71585,0.71232,0.71496,303600000.0
2008-10-14 16:50:00,0.71506,0.71771,0.71444,0.717,198400000.0
2008-10-14 16:55:00,0.71702,0.71847,0.71656,0.71847,252000000.0
2008-10-14 17:00:00,0.71857,0.71857,0.71501,0.71501,304600000.0
2008-10-14 17:05:00,0.71445,0.71445,0.71274,0.71379,219600000.0
2008-10-14 17:10:00,0.71396,0.71472,0.71363,0.71369,178000000.0
2008-10-14 17:15:00,0.71396,0.71764,0.71396,0.71715,169600000.0
2008-10-14 17:20:00,0.71731,0.71909,0.71702,0.71909,94800000.0
2008-10-14 17:25:00,0.71911,0.72125,0.71904,0.72052,169000000.0
2008-10-14 17:30:00,0.72039,0.72135,0.72016,0.72037,276400000.0
2008-10-14 17:35:00,0.72039,0.72039,0.71946,0.71967,272400000.0
2008-10-14 17:40:00,0.7198,0.72188,0.71961,0.72162,174200000.0
2008-10-14 17:45:00,0.72147,0.72321,0.72147,0.7228,265000000.0
2008-10-14 17:50:00,0.72258,0.72413,0.72258,0.72336,201800000.0
2008-10-14 17:55:00,0.7228,0.72381,0.72153,0.72361,286400000.0
2008-10-14 18:00:00,0.72357,0.72416,0.72357,0.72367,254400000.0
2008-10-14 18:05:00,0.72359,0.72396,0.72352,0.72352,327200000.0
2008-10-14 18:10:00,0.72343,0.72502,0.72326,0.72356,103200000.0
2008-10-14 18:15:00,0.72349,0.72349,0.72158,0.72158,297400000.0
2008-10-14 18:20:00,0.7215,0.72179,0.72004,0.72122,284000000.0
2008-10-14 18:25:00,0.72139,0.72187,0.7211,0.72157,128000000.0
2008-10-14 18:30:00,0.72157,0.7216,0.72048,0.72048,133200000.0
2008-10-14 18:35:00,0.72044,0.72044,0.71868,0.71868,94800000.0
2008-10-14 18:40:00,0.71878,0.72077,0.71872,0.72068,135800000.0
2008-10-14 18:45:00,0.7206,0.7206,0.71924,0.71925,120000000.0
2008-10-14 18:50:00,0.71951,0.72089,0.71915,0.72068,115200000.0
2008-10-14 18:55:00,0.72033,0.72061,0.71893,0.7191,125600000.0
2008-10-14 19:00:00,0.71908,0.72025,0.71907,0.72024,85600000.0
2008-10-14 19:05:00,0.7205,0.72076,0.72044,0.72061,168400000.0
2008-10-14 19:10:00,0.72061,0.72126,0.72055,0.72126,100600000.0
2008-10-14 19:15:00,0.72132,0.72132,0.72059,0.72059,70400000.0
2008-10-14 19:20:00,0.72075,0.72095,0.71992,0.71992,102400000.0
2008-10-14 19:25:00,0.71947,0.72,0.71914,0.71987,71400000.0
2008-10-14 19:30:00,0.7201,0.72088,0.72004,0.72077,60800000.0
2008-10-14 19:35:00,0.72077,0.72132,0.71954,0.71954,65000000.0
2008-10-14 19:40:00,0.71863,0.72015,0.71836,0.71836,59200000.0
2008-10-14 19:45:00,0.71794,0.72039,0.71794,0.7197,72400000.0
2008-10-14 19:50:00,0.71945,0.72026,0.71898,0.72026,69200000.0
2008-10-14 19:55:00,0.72028,0.72028,0.71829,0.71899,62400000.0
2008-10-14 20:00:00,0.71907,0.71949,0.71886,0.71947,51200000.0
2008-10-14 20:05:00,0.71955,0.72026,0.7195,0.7202,57600000.0
2008-10-14 20:10:00,0.72026,0.72052,0.72003,0.72052,61800000.0
2008-10-14 20:15:00,0.72062,0.72182,0.71974,0.72022,59600000.0
2008-10-14 20:20:00,0.71888,0.72105,0.71888,0.72101,70400000.0
2008-10-14 20:25:00,0.72078,0.7218,0.72064,0.72164,71400000.0
2008-10-14 20:30:00,0.72148,0.72167,0.72123,0.72123,59200000.0
2008-10-14 20:35:00,0.72098,0.72113,0.72068,0.72069,64000000.0
2008-10-14 20:40:00,0.72077,0.72085,0.7204,0.72065,44800000.0
2008-10-14 20:45:00,0.72077,0.72126,0.72043,0.72113,62400000.0
2008-10-14 20:50:00,0.72116,0.72121,0.72078,0.72096,57600000.0
2008-10-14 20:55:00,0.72085,0.72118,0.71981,0.72001,73600000.0
2008-10-14 21:00:00,0.72006,0.72058,0.7198,0.72049,70400000.0
2008-10-14 21:05:00,0.72062,0.72265,0.72041,0.72261,65600000.0
2008-10-14 21:10:00,0.72275,0.72334,0.72148,0.72328,75200000.0
2008-10-14 21:15:00,0.72309,0.72328,0.72229,0.72232,62400000.0
2008-10-14 21:20:00,0.72221,0.72231,0.72088,0.72164,56000000.0
2008-10-14 21:25:00,0.72161,0.72227,0.72161,0.72213,62400000.0
2008-10-14 21:30:00,0.72219,0.72332,0.72214,0.72312,54400000.0
2008-10-14 21:35:00,0.72309,0.72313,0.72154,0.72159,68800000.0
2008-10-14 21:40:00,0.72162,0.72203,0.72087,0.72101,68600000.0
2008-10-14 21:45:00,0.72115,0.72229,0.72087,0.72087,59200000.0
2008-10-14 21:50:00,0.72093,0.72142,0.72013,0.72135,64000000.0
2008-10-14 21:55:00,0.72138,0.72171,0.72056,0.72122,60800000.0
2008-10-14 22:00:00,0.72103,0.72107,0.71999,0.721,76200000.0
2008-10-14 22:05:00,0.72089,0.7211,0.72048,0.72059,60800000.0
2008-10-14 22:10:00,0.72067,0.72115,0.71944,0.72109,71200000.0
2008-10-14 22:15:00,0.72116,0.72131,0.72077,0.72079,66000000.0
2008-10-14 22:20:00,0.72098,0.72117,0.7206,0.7206,57600000.0
2008-10-14 22:25:00,0.72053,0.72067,0.71985,0.72008,77200000.0
2008-10-14 22:30:00,0.72,0.7204,0.71903,0.71939,52800000.0
2008-10-14 22:35:00,0.71935,0.72007,0.71912,0.71921,54400000.0
2008-10-14 22:40:00,0.71925,0.71958,0.71921,0.71921,60200000.0
2008-10-14 22:45:00,0.71913,0.71913,0.7182,0.7182,60800000.0
2008-10-14 22:50:00,0.71828,0.7188,0.71724,0.71724,57400000.0
2008-10-14 22:55:00,0.71742,0.71837,0.71726,0.71795,56000000.0
2008-10-14 23:00:00,0.71743,0.71795,0.71666,0.71666,67200000.0
2008-10-14 23:05:00,0.71664,0.71752,0.71657,0.71702,68800000.0
2008-10-14 23:10:00,0.71669,0.71718,0.71668,0.717,75600000.0
2008-10-14 23:15:00,0.71718,0.71824,0.71688,0.71812,57600000.0
2008-10-14 23:20:00,0.7184,0.71906,0.71837,0.71902,73000000.0
2008-10-14 23:25:00,0.71979,0.72046,0.71972,0.72022,49600000.0
2008-10-14 23:30:00,0.72016,0.72058,0.71923,0.72058,84800000.0
2008-10-14 23:35:00,0.721,0.721,0.72015,0.72073,61600000.0
2008-10-14 23:40:00,0.72074,0.72087,0.71939,0.71939,60800000.0
2008-10-14 23:45:00,0.71944,0.71955,0.71883,0.71912,52200000.0
2008-10-14 23:50:00,0.71911,0.71911,0.7173,0.71806,68800000.0
2008-10-14 23:55:00,0.71854,0.71968,0.71854,0.71913,56000000.0
2008-10-15 00:00:00,0.71917,0.72165,0.71909,0.72139,56400000.0
2008-10-15 00:05:00,0.7208,0.72229,0.72032,0.72215,67200000.0
2008-10-15 00:10:00,0.72209,0.72215,0.72055,0.72072,68800000.0
2008-10-15 00:15:00,0.72075,0.7208,0.71895,0.71941,43200000.0
2008-10-15 00:20:00,0.71957,0.72016,0.71957,0.71985,64000000.0
2008-10-15 00:25:00,0.71994,0.72115,0.71951,0.72115,52800000.0
2008-10-15 00:30:00,0.72082,0.72135,0.71892,0.71909,49600000.0
2008-10-15 00:35:00,0.7201,0.72031,0.71965,0.71974,59600000.0
2008-10-15 00:40:00,0.71969,0.7199,0.71919,0.71952,60200000.0
2008-10-15 00:45:00,0.71948,0.71994,0.71924,0.71979,65000000.0
2008-10-15 00:50:00,0.72007,0.72132,0.71985,0.72124,54400000.0
2008-10-15 00:55:00,0.72123,0.72164,0.72081,0.72096,56400000.0
2008-10-15 01:00:00,0.72085,0.72149,0.72054,0.72084,61800000.0
2008-10-15 01:05:00,0.72011,0.72025,0.71949,0.7196,60800000.0
2008-10-15 01:10:00,0.71967,0.71997,0.71862,0.71972,62800000.0
2008-10-15 01:15:00,0.7196,0.72073,0.7196,0.72062,62400000.0
2008-10-15 01:20:00,0.72059,0.72067,0.71917,0.72006,65600000.0
2008-10-15 01:25:00,0.7198,0.7198,0.71909,0.71925,60800000.0
2008-10-15 01:30:00,0.71956,0.72026,0.71953,0.71979,65000000.0
2008-10-15 01:35:00,0.71955,0.71977,0.71906,0.71906,59200000.0
2008-10-15 01:40:00,0.72037,0.72154,0.71802,0.71858,46400000.0
2008-10-15 01:45:00,0.71862,0.71953,0.71783,0.71953,63400000.0
2008-10-15 01:50:00,0.71983,0.72006,0.71884,0.71982,68200000.0
2008-10-15 01:55:00,0.71985,0.71993,0.71796,0.71853,65600000.0
2008-10-15 02:00:00,0.71879,0.71879,0.71592,0.71736,68800000.0
2008-10-15 02:05:00,0.7172,0.71784,0.71678,0.71678,57600000.0
2008-10-15 02:10:00,0.71632,0.71807,0.71503,0.71807,59200000.0
2008-10-15 02:15:00,0.71919,0.72045,0.71851,0.71851,49600000.0
2008-10-15 02:20:00,0.71854,0.71956,0.71719,0.71734,67200000.0
2008-10-15 02:25:00,0.71747,0.71767,0.71709,0.71713,65600000.0
2008-10-15 02:30:00,0.717,0.717,0.71513,0.71513,52800000.0
2008-10-15 02:35:00,0.71476,0.71572,0.71476,0.71513,43200000.0
2008-10-15 02:40:00,0.71515,0.71527,0.71312,0.71527,56000000.0
2008-10-15 02:45:00,0.71594,0.71768,0.71594,0.71597,59200000.0
2008-10-15 02:50:00,0.71631,0.71736,0.71631,0.71702,62400000.0
2008-10-15 02:55:00,0.71711,0.71842,0.71711,0.71806,67000000.0
2008-10-15 03:00:00,0.71823,0.71851,0.71731,0.71731,60800000.0
2008-10-15 03:05:00,0.71726,0.71783,0.71704,0.71717,70400000.0
2008-10-15 03:10:00,0.71715,0.71758,0.71538,0.71538,73000000.0
2008-10-15 03:15:00,0.7155,0.71569,0.71509,0.7153,60800000.0
2008-10-15 03:20:00,0.71535,0.7174,0.71527,0.71724,60800000.0
2008-10-15 03:25:00,0.71745,0.71802,0.71737,0.71781,65600000.0
2008-10-15 03:30:00,0.71794,0.71863,0.71779,0.71838,68800000.0
2008-10-15 03:35:00,0.71828,0.71846,0.71679,0.71679,51200000.0
2008-10-15 03:40:00,0.71708,0.71745,0.71706,0.71712,57600000.0
2008-10-15 03:45:00,0.7171,0.71752,0.71629,0.71681,59200000.0
2008-10-15 03:50:00,0.71657,0.71771,0.71657,0.71771,60800000.0
2008-10-15 03:55:00,0.71815,0.71845,0.7178,0.71842,65600000.0
2008-10-15 04:00:00,0.71852,0.71874,0.71813,0.7183,74600000.0
2008-10-15 04:05:00,0.7183,0.7183,0.71722,0.71772,56000000.0
2008-10-15 04:10:00,0.7178,0.718,0.71775,0.718,30400000.0
2008-10-15 04:15:00,0.71784,0.71788,0.71645,0.71649,70400000.0
2008-10-15 04:20:00,0.71669,0.71782,0.71529,0.71532,60800000.0
2008-10-15 04:25:00,0.71538,0.71582,0.71494,0.71545,60800000.0
2008-10-15 04:30:00,0.71529,0.71726,0.71521,0.7171,64000000.0
2008-10-15 04:35:00,0.7172,0.71756,0.71443,0.71584,59200000.0
2008-10-15 04:40:00,0.71585,0.71646,0.71585,0.71641,51200000.0
2008-10-15 04:45:00,0.71651,0.71754,0.71631,0.71734,58600000.0
2008-10-15 04:50:00,0.71711,0.71799,0.71676,0.71709,64000000.0
2008-10-15 04:55:00,0.71751,0.71809,0.71751,0.71796,54400000.0
2008-10-15 05:00:00,0.7177,0.7177,0.71626,0.71626,68800000.0
2008-10-15 05:05:00,0.7163,0.71668,0.71606,0.71614,53800000.0
2008-10-15 05:10:00,0.71612,0.71612,0.715,0.71552,66000000.0
2008-10-15 05:15:00,0.7145,0.71526,0.71437,0.71505,59200000.0
2008-10-15 05:20:00,0.71504,0.71571,0.71492,0.71529,62400000.0
2008-10-15 05:25:00,0.71512,0.71756,0.71485,0.71756,74000000.0
2008-10-15 05:30:00,0.71768,0.71939,0.71725,0.7174,63400000.0
2008-10-15 05:35:00,0.71764,0.71929,0.71748,0.71929,60800000.0
2008-10-15 05:40:00,0.7197,0.72001,0.71784,0.71784,65600000.0
2008-10-15 05:45:00,0.71769,0.71769,0.71633,0.71675,60800000.0
2008-10-15 05:50:00,0.71682,0.71706,0.71451,0.71451,62400000.0
2008-10-15 05:55:00,0.71481,0.71594,0.71481,0.7157,56000000.0
2008-10-15 06:00:00,0.71564,0.71632,0.71545,0.71564,59200000.0
2008-10-15 06:05:00,0.71566,0.71639,0.71545,0.7163,59600000.0
2008-10-15 06:10:00,0.71629,0.71698,0.71624,0.71698,54800000.0
2008-10-15 06:15:00,0.717,0.71718,0.71589,0.71685,60800000.0
2008-10-15 06:20:00,0.71631,0.71631,0.71496,0.71511,70800000.0
2008-10-15 06:25:00,0.7151,0.71548,0.71424,0.71541,54400000.0
2008-10-15 06:30:00,0.71538,0.71586,0.71471,0.71586,49600000.0
2008-10-15 06:35:00,0.71613,0.71616,0.7155,0.71585,65600000.0
2008-10-15 06:40:00,0.71559,0.71606,0.7155,0.71595,62400000.0
2008-10-15 06:45:00,0.71594,0.71636,0.7152,0.71617,64000000.0
2008-10-15 06:50:00,0.71607,0.71632,0.71566,0.71593,67200000.0
2008-10-15 06:55:00,0.71601,0.71684,0.71589,0.71664,68800000.0
2008-10-15 07:00:00,0.71683,0.71684,0.7161,0.71667,59200000.0
2008-10-15 07:05:00,0.71658,0.71658,0.71454,0.71521,66000000.0
2008-10-15 07:10:00,0.71535,0.71626,0.71535,0.71626,59200000.0
2008-10-15 07:15:00,0.71607,0.71683,0.71607,0.71664,70800000.0
2008-10-15 07:20:00,0.71634,0.71761,0.71621,0.71718,62400000.0
2008-10-15 07:25:00,0.71721,0.71847,0.71657,0.71847,63200000.0
2008-10-15 07:30:00,0.71772,0.7191,0.71728,0.71895,68800000.0
2008-10-15 07:35:00,0.71902,0.71902,0.71762,0.7182,58600000.0
2008-10-15 07:40:00,0.7181,0.71873,0.7173,0.7173,67600000.0
2008-10-15 07:45:00,0.71733,0.71765,0.71651,0.71654,60800000.0
2008-10-15 07:50:00,0.7169,0.71906,0.71673,0.71906,62400000.0
2008-10-15 07:55:00,0.71873,0.7193,0.71861,0.71873,67200000.0
2008-10-15 08:00:00,0.71862,0.71874,0.71753,0.71753,69800000.0
2008-10-15 08:05:00,0.71749,0.71841,0.71749,0.71841,67200000.0
2008-10-15 08:10:00,0.71785,0.71786,0.71682,0.71682,64000000.0
2008-10-15 08:15:00,0.7167,0.7173,0.7162,0.7166,78800000.0
2008-10-15 08:20:00,0.71622,0.71626,0.71464,0.71583,77200000.0
2008-10-15 08:25:00,0.71598,0.71653,0.71494,0.71528,55200000.0
2008-10-15 08:30:00,0.7153,0.71551,0.71414,0.7151,56400000.0
2008-10-15 08:35:00,0.71498,0.71602,0.71498,0.71595,70400000.0
2008-10-15 08:40:00,0.71625,0.71652,0.71568,0.71646,68600000.0
2008-10-15 08:45:00,0.71669,0.71836,0.71669,0.71753,70400000.0
2008-10-15 08:50:00,0.71746,0.71788,0.71695,0.71787,59200000.0
2008-10-15 08:55:00,0.71768,0.71768,0.71726,0.71746,70800000.0
2008-10-15 09:00:00,0.71663,0.71727,0.71618,0.71676,62400000.0
2008-10-15 09:05:00,0.71688,0.71688,0.71535,0.71541,73600000.0
2008-10-15 09:10:00,0.71554,0.71663,0.71552,0.71639,59200000.0
2008-10-15 09:15:00,0.71564,0.71764,0.71518,0.71741,68800000.0
2008-10-15 09:20:00,0.71747,0.71809,0.71708,0.71767,60200000.0
2008-10-15 09:25:00,0.71734,0.71809,0.71724,0.71755,65600000.0
2008-10-15 09:30:00,0.71743,0.71843,0.71708,0.7184,65600000.0
2008-10-15 09:35:00,0.71821,0.71821,0.71544,0.71596,62400000.0
2008-10-15 09:40:00,0.71623,0.71732,0.71471,0.71558,74600000.0
2008-10-15 09:45:00,0.7152,0.7152,0.71407,0.7147,67200000.0
2008-10-15 09:50:00,0.71467,0.71621,0.71455,0.71621,59200000.0
2008-10-15 09:55:00,0.71627,0.71755,0.71594,0.71755,67200000.0
2008-10-15 10:00:00,0.7178,0.71814,0.71631,0.71651,71400000.0
2008-10-15 10:05:00,0.71713,0.71753,0.71682,0.717,75200000.0
2008-10-15 10:10:00,0.71703,0.71749,0.71644,0.71749,68800000.0
2008-10-15 10:15:00,0.71759,0.71866,0.71759,0.71866,68600000.0
2008-10-15 10:20:00,0.71845,0.71854,0.71754,0.71754,66600000.0
2008-10-15 10:25:00,0.71763,0.71773,0.7171,0.71745,66400000.0
2008-10-15 10:30:00,0.7173,0.71786,0.71687,0.71695,57000000.0
2008-10-15 10:35:00,0.71692,0.71702,0.7162,0.71627,62400000.0
2008-10-15 10:40:00,0.71615,0.71704,0.71596,0.71687,73600000.0
2008-10-15 10:45:00,0.71692,0.71764,0.71641,0.7169,67600000.0
2008-10-15 10:50:00,0.71691,0.71698,0.71608,0.71649,60800000.0
2008-10-15 10:55:00,0.71641,0.71641,0.71581,0.71617,70400000.0
2008-10-15 11:00:00,0.71621,0.71682,0.71613,0.71652,67200000.0
2008-10-15 11:05:00,0.71636,0.71752,0.7163,0.71735,64000000.0
2008-10-15 11:10:00,0.71739,0.71744,0.71652,0.71652,72000000.0
2008-10-15 11:15:00,0.71687,0.71697,0.71626,0.71683,65600000.0
2008-10-15 11:20:00,0.71698,0.71799,0.71698,0.71795,64000000.0
2008-10-15 11:25:00,0.71793,0.7181,0.71749,0.71806,60800000.0
2008-10-15 11:30:00,0.71809,0.7188,0.71803,0.71873,70400000.0
2008-10-15 11:35:00,0.71888,0.71909,0.71799,0.71799,66600000.0
2008-10-15 11:40:00,0.71784,0.71836,0.71784,0.71809,72000000.0
2008-10-15 11:45:00,0.71807,0.71811,0.71729,0.71729,67200000.0
2008-10-15 11:50:00,0.71737,0.71741,0.71506,0.71604,70400000.0
2008-10-15 11:55:00,0.7161,0.71747,0.71604,0.71743,59200000.0
2008-10-15 12:00:00,0.71763,0.71891,0.71689,0.71831,62400000.0
2008-10-15 12:05:00,0.71812,0.71916,0.71721,0.71822,65600000.0
2008-10-15 12:10:00,0.71817,0.71824,0.71735,0.71783,76800000.0
2008-10-15 12:15:00,0.71764,0.71802,0.71764,0.7178,81600000.0
2008-10-15 12:20:00,0.71757,0.71806,0.71658,0.71723,71400000.0
2008-10-15 12:25:00,0.71727,0.71745,0.71629,0.71742,62800000.0
2008-10-15 12:30:00,0.71726,0.71883,0.71703,0.71807,62400000.0
2008-10-15 12:35:00,0.71833,0.71908,0.71833,0.7189,68800000.0
2008-10-15 12:40:00,0.71887,0.71895,0.71765,0.71771,71400000.0
2008-10-15 12:45:00,0.71769,0.7205,0.71758,0.72004,67600000.0
2008-10-15 12:50:00,0.72022,0.72144,0.72022,0.72079,70400000.0
2008-10-15 12:55:00,0.7207,0.72111,0.71944,0.72093,71200000.0
2008-10-15 13:00:00,0.72105,0.72208,0.71968,0.72061,60800000.0
2008-10-15 13:05:00,0.72064,0.72161,0.71934,0.71969,72000000.0
2008-10-15 13:10:00,0.72024,0.72091,0.72024,0.72052,58600000.0
2008-10-15 13:15:00,0.72051,0.72178,0.72019,0.72177,78600000.0
2008-10-15 13:20:00,0.72193,0.72243,0.72182,0.7224,62400000.0
2008-10-15 13:25:00,0.72231,0.72231,0.72084,0.72098,64000000.0
2008-10-15 13:30:00,0.72114,0.72303,0.72106,0.72224,72400000.0
2008-10-15 13:35:00,0.72231,0.72296,0.72105,0.72116,70400000.0
2008-10-15 13:40:00,0.7213,0.72146,0.72027,0.72027,79400000.0
2008-10-15 13:45:00,0.72003,0.72455,0.72003,0.72412,138000000.0
2008-10-15 13:50:00,0.72385,0.72433,0.72385,0.72418,113400000.0
2008-10-15 13:55:00,0.72466,0.72528,0.72404,0.72515,69800000.0
2008-10-15 14:00:00,0.72486,0.72788,0.72486,0.72685,138600000.0
2008-10-15 14:05:00,0.72677,0.72689,0.72639,0.72676,89400000.0
2008-10-15 14:10:00,0.72675,0.72745,0.72663,0.72693,102200000.0
2008-10-15 14:15:00,0.72672,0.72743,0.72526,0.72526,83200000.0
2008-10-15 14:20:00,0.72509,0.72513,0.72299,0.72328,126400000.0
2008-10-15 14:25:00,0.7237,0.72384,0.72238,0.72313,205600000.0
2008-10-15 14:30:00,0.72336,0.72402,0.72294,0.72366,144000000.0
2008-10-15 14:35:00,0.72372,0.72529,0.72372,0.72529,143800000.0
2008-10-15 14:40:00,0.72576,0.72705,0.72535,0.72644,180600000.0
2008-10-15 14:45:00,0.7265,0.72676,0.72565,0.72637,105000000.0
2008-10-15 14:50:00,0.72639,0.72689,0.72608,0.72662,124800000.0
2008-10-15 14:55:00,0.72628,0.72628,0.72426,0.72494,87400000.0
2008-10-15 15:00:00,0.72498,0.72498,0.72305,0.72386,108800000.0
2008-10-15 15:05:00,0.72358,0.72596,0.72308,0.72596,142800000.0
2008-10-15 15:10:00,0.726,0.72688,0.72558,0.72688,198800000.0
2008-10-15 15:15:00,0.72751,0.72831,0.72688,0.72699,88000000.0
2008-10-15 15:20:00,0.72691,0.72691,0.72587,0.72675,152000000.0
2008-10-15 15:25:00,0.72674,0.72892,0.72673,0.72892,170000000.0
2008-10-15 15:30:00,0.72774,0.72925,0.72708,0.72884,252600000.0
2008-10-15 15:35:00,0.72848,0.72895,0.72767,0.72788,200400000.0
2008-10-15 15:40:00,0.72769,0.72982,0.72716,0.72982,184400000.0
2008-10-15 15:45:00,0.72932,0.72962,0.72853,0.72867,137000000.0
2008-10-15 15:50:00,0.7287,0.72989,0.72869,0.72938,130400000.0
2008-10-15 15:55:00,0.72937,0.72955,0.72821,0.72854,126400000.0
2008-10-15 16:00:00,0.72854,0.72877,0.72802,0.72877,214800000.0
2008-10-15 16:05:00,0.7289,0.72959,0.72871,0.72871,188200000.0
2008-10-15 16:10:00,0.72883,0.72927,0.72868,0.72871,143000000.0
2008-10-15 16:15:00,0.72875,0.72942,0.72828,0.72919,167400000.0
2008-10-15 16:20:00,0.72918,0.72996,0.72822,0.72996,193000000.0
2008-10-15 16:25:00,0.73005,0.73035,0.72954,0.73028,130000000.0
2008-10-15 16:30:00,0.73044,0.73252,0.73035,0.7324,249600000.0
2008-10-15 16:35:00,0.73294,0.73473,0.73263,0.73473,303400000.0
2008-10-15 16:40:00,0.73483,0.73566,0.73235,0.73248,228800000.0
2008-10-15 16:45:00,0.73246,0.73309,0.73192,0.73201,305400000.0
2008-10-15 16:50:00,0.7319,0.73324,0.73146,0.73313,198400000.0
2008-10-15 16:55:00,0.73293,0.73293,0.72801,0.72801,250000000.0
2008-10-15 17:00:00,0.72693,0.72851,0.72618,0.72753,303800000.0
2008-10-15 17:05:00,0.72785,0.72923,0.72767,0.72857,219200000.0
2008-10-15 17:10:00,0.72897,0.7314,0.72897,0.73128,178600000.0
2008-10-15 17:15:00,0.73165,0.73283,0.73165,0.73283,169000000.0
2008-10-15 17:20:00,0.73241,0.73241,0.72894,0.72894,94400000.0
2008-10-15 17:25:00,0.7289,0.73069,0.7289,0.73063,169400000.0
2008-10-15 17:30:00,0.73078,0.73083,0.72634,0.72655,276400000.0
2008-10-15 17:35:00,0.72634,0.72706,0.72574,0.72706,272400000.0
2008-10-15 17:40:00,0.72707,0.72747,0.72648,0.72701,174800000.0
2008-10-15 17:45:00,0.72734,0.7276,0.72627,0.72677,265000000.0
2008-10-15 17:50:00,0.72711,0.72821,0.72711,0.72821,201600000.0
2008-10-15 17:55:00,0.7281,0.72921,0.7281,0.72851,286400000.0
2008-10-15 18:00:00,0.72848,0.73014,0.7281,0.72856,253200000.0
2008-10-15 18:05:00,0.72868,0.72957,0.72794,0.72923,328200000.0
2008-10-15 18:10:00,0.72947,0.73041,0.72839,0.72839,101800000.0
2008-10-15 18:15:00,0.72847,0.72896,0.727,0.72753,297600000.0
2008-10-15 18:20:00,0.72763,0.72764,0.72646,0.72669,283200000.0
2008-10-15 18:25:00,0.72667,0.72737,0.72607,0.72698,127200000.0
2008-10-15 18:30:00,0.7264,0.72689,0.72619,0.72619,132800000.0
2008-10-15 18:35:00,0.72642,0.72763,0.72576,0.7276,94800000.0
2008-10-15 18:40:00,0.72728,0.72824,0.72728,0.72786,136000000.0
2008-10-15 18:45:00,0.72778,0.72865,0.72747,0.72865,119800000.0
2008-10-15 18:50:00,0.72867,0.72871,0.72831,0.72835,114000000.0
2008-10-15 18:55:00,0.72817,0.72854,0.72791,0.72801,126400000.0
2008-10-15 19:00:00,0.72802,0.7284,0.72779,0.72789,84600000.0
2008-10-15 19:05:00,0.72784,0.72886,0.72742,0.72742,169000000.0
2008-10-15 19:10:00,0.72743,0.7275,0.72695,0.72706,101200000.0
2008-10-15 19:15:00,0.72717,0.72785,0.7268,0.72718,70400000.0
2008-10-15 19:20:00,0.72712,0.72712,0.72461,0.72465,102400000.0
2008-10-15 19:25:00,0.725,0.72613,0.72374,0.726,72400000.0
2008-10-15 19:30:00,0.72667,0.72732,0.72625,0.7267,61200000.0
2008-10-15 19:35:00,0.72677,0.72699,0.72478,0.72488,65000000.0
2008-10-15 19:40:00,0.7238,0.72539,0.7238,0.72435,59200000.0
2008-10-15 19:45:00,0.7242,0.7243,0.72337,0.72421,72000000.0
2008-10-15 19:50:00,0.72415,0.72464,0.72307,0.72456,68800000.0
2008-10-15 19:55:00,0.72437,0.72449,0.72026,0.72112,62400000.0
2008-10-15 20:00:00,0.72043,0.72067,0.7192,0.72066,55400000.0
2008-10-15 20:05:00,0.72033,0.72099,0.71983,0.71994,57600000.0
2008-10-15 20:10:00,0.72004,0.72058,0.72004,0.72019,62400000.0
2008-10-15 20:15:00,0.72019,0.72056,0.71859,0.71953,59200000.0
2008-10-15 20:20:00,0.71918,0.72108,0.71785,0.72108,70400000.0
2008-10-15 20:25:00,0.72127,0.72203,0.72087,0.72087,72400000.0
2008-10-15 20:30:00,0.72079,0.72086,0.71998,0.72005,59200000.0
2008-10-15 20:35:00,0.71988,0.72003,0.71807,0.71825,56000000.0
2008-10-15 20:40:00,0.71851,0.7194,0.71798,0.71935,51200000.0
2008-10-15 20:45:00,0.71969,0.71984,0.71857,0.71957,64000000.0
2008-10-15 20:50:00,0.71965,0.72016,0.71925,0.72016,57600000.0
2008-10-15 20:55:00,0.72041,0.72074,0.71958,0.71982,73600000.0
2008-10-15 21:00:00,0.7196,0.71983,0.71935,0.71982,70400000.0
2008-10-15 21:05:00,0.71974,0.72046,0.71905,0.71988,65000000.0
2008-10-15 21:10:00,0.71954,0.71959,0.71816,0.71816,75200000.0
2008-10-15 21:15:00,0.71833,0.71836,0.71747,0.71784,62400000.0
2008-10-15 21:20:00,0.71774,0.71819,0.71685,0.7181,55400000.0
2008-10-15 21:25:00,0.71807,0.71905,0.71807,0.71824,62400000.0
2008-10-15 21:30:00,0.71831,0.71838,0.71604,0.71604,60200000.0
2008-10-15 21:35:00,0.71617,0.71744,0.71617,0.71673,68800000.0
2008-10-15 21:40:00,0.71668,0.71676,0.7162,0.71668,68800000.0
2008-10-15 21:45:00,0.71681,0.71708,0.71301,0.71511,59200000.0
2008-10-15 21:50:00,0.71446,0.71488,0.7127,0.71485,62800000.0
2008-10-15 21:55:00,0.71493,0.71518,0.71336,0.7138,60800000.0
2008-10-15 22:00:00,0.71417,0.71524,0.71407,0.71477,76800000.0
2008-10-15 22:05:00,0.71447,0.71469,0.70949,0.70949,64400000.0
2008-10-15 22:10:00,0.70923,0.71333,0.70904,0.71071,70400000.0
2008-10-15 22:15:00,0.7109,0.7128,0.7109,0.71223,65000000.0
2008-10-15 22:20:00,0.71202,0.71202,0.70947,0.70947,57600000.0
2008-10-15 22:25:00,0.70983,0.71035,0.70929,0.71018,76800000.0
2008-10-15 22:30:00,0.71026,0.7126,0.71026,0.71211,65600000.0
2008-10-15 22:35:00,0.71206,0.71361,0.71206,0.71289,54400000.0
2008-10-15 22:40:00,0.71301,0.71303,0.71206,0.71288,59200000.0
2008-10-15 22:45:00,0.71316,0.71412,0.71281,0.71368,57600000.0
2008-10-15 22:50:00,0.71378,0.71393,0.71265,0.71312,56000000.0
2008-10-15 22:55:00,0.71312,0.71312,0.71236,0.71281,56000000.0
2008-10-15 23:00:00,0.71202,0.71277,0.71202,0.71254,66000000.0
2008-10-15 23:05:00,0.71271,0.71275,0.7114,0.71151,68200000.0
2008-10-15 23:10:00,0.71137,0.71137,0.70956,0.70967,74600000.0
2008-10-15 23:15:00,0.70979,0.70979,0.70687,0.70771,60200000.0
2008-10-15 23:20:00,0.70718,0.70981,0.70705,0.70808,74000000.0
2008-10-15 23:25:00,0.7083,0.7087,0.70543,0.70543,52800000.0
2008-10-15 23:30:00,0.70447,0.70773,0.70315,0.70773,83200000.0
2008-10-15 23:35:00,0.70752,0.70824,0.70459,0.70466,61200000.0
2008-10-15 23:40:00,0.70474,0.70778,0.70474,0.70753,60800000.0
2008-10-15 23:45:00,0.70796,0.70835,0.70723,0.70754,54400000.0
2008-10-15 23:50:00,0.70796,0.70812,0.70766,0.70812,51200000.0
2008-10-15 23:55:00,0.70834,0.70892,0.70834,0.70867,56000000.0
2008-10-16 00:00:00,0.70875,0.70875,0.70815,0.70864,56400000.0
2008-10-16 00:05:00,0.70847,0.70869,0.70669,0.70703,66600000.0
2008-10-16 00:10:00,0.707,0.70877,0.707,0.70877,69200000.0
2008-10-16 00:15:00,0.70869,0.71117,0.70869,0.70914,56400000.0
2008-10-16 00:20:00,0.70882,0.70899,0.70832,0.70881,64000000.0
2008-10-16 00:25:00,0.70913,0.71008,0.70891,0.70978,52800000.0
2008-10-16 00:30:00,0.70991,0.70991,0.70889,0.70898,67200000.0
2008-10-16 00:35:00,0.70898,0.71068,0.70896,0.71009,59200000.0
2008-10-16 00:40:00,0.71009,0.71009,0.70894,0.70896,61200000.0
2008-10-16 00:45:00,0.70887,0.71159,0.70875,0.71136,65600000.0
2008-10-16 00:50:00,0.71103,0.71129,0.71067,0.71095,56000000.0
2008-10-16 00:55:00,0.711,0.71107,0.71066,0.71099,58600000.0
2008-10-16 01:00:00,0.71104,0.7115,0.71094,0.71111,62800000.0
2008-10-16 01:05:00,0.71108,0.71108,0.70797,0.70855,60800000.0
2008-10-16 01:10:00,0.7082,0.70952,0.70709,0.70946,62400000.0
2008-10-16 01:15:00,0.70951,0.70951,0.70877,0.70935,70400000.0
2008-10-16 01:20:00,0.70919,0.71143,0.70908,0.71109,65600000.0
2008-10-16 01:25:00,0.71117,0.71249,0.7108,0.71239,60800000.0
2008-10-16 01:30:00,0.71242,0.71265,0.71218,0.71222,65000000.0
2008-10-16 01:35:00,0.71228,0.71243,0.7115,0.7115,68800000.0
2008-10-16 01:40:00,0.71203,0.71248,0.71154,0.71158,52800000.0
2008-10-16 01:45:00,0.71161,0.71173,0.71123,0.71166,64400000.0
2008-10-16 01:50:00,0.71127,0.71127,0.71083,0.71088,68800000.0
2008-10-16 01:55:00,0.711,0.71174,0.71088,0.71174,68200000.0
2008-10-16 02:00:00,0.71197,0.71353,0.71189,0.71318,68800000.0
2008-10-16 02:05:00,0.71315,0.71416,0.71306,0.71372,56000000.0
2008-10-16 02:10:00,0.7137,0.71509,0.71365,0.71509,59200000.0
2008-10-16 02:15:00,0.71501,0.71501,0.7136,0.71384,54400000.0
2008-10-16 02:20:00,0.71406,0.71441,0.71331,0.71405,62200000.0
2008-10-16 02:25:00,0.71375,0.71511,0.71373,0.71511,64400000.0
2008-10-16 02:30:00,0.7152,0.71941,0.71494,0.71869,52800000.0
2008-10-16 02:35:00,0.71911,0.72177,0.71911,0.72177,43200000.0
2008-10-16 02:40:00,0.72217,0.72656,0.72217,0.72656,52800000.0
2008-10-16 02:45:00,0.72722,0.72781,0.72094,0.72109,53200000.0
2008-10-16 02:50:00,0.72157,0.72312,0.72156,0.72156,62400000.0
2008-10-16 02:55:00,0.72143,0.72172,0.72124,0.72148,64000000.0
2008-10-16 03:00:00,0.72198,0.72323,0.72198,0.72236,59200000.0
2008-10-16 03:05:00,0.72217,0.72331,0.72135,0.72294,69800000.0
2008-10-16 03:10:00,0.72313,0.72588,0.72313,0.72587,67200000.0
2008-10-16 03:15:00,0.72607,0.7261,0.72428,0.7246,61800000.0
2008-10-16 03:20:00,0.72506,0.72563,0.72412,0.72557,51200000.0
2008-10-16 03:25:00,0.72641,0.72915,0.725,0.72622,65800000.0
2008-10-16 03:30:00,0.72634,0.72759,0.72607,0.7271,68800000.0
2008-10-16 03:35:00,0.72668,0.72698,0.72589,0.72698,50600000.0
2008-10-16 03:40:00,0.72714,0.72761,0.72646,0.7271,57600000.0
2008-10-16 03:45:00,0.72621,0.72626,0.72508,0.72508,60000000.0
2008-10-16 03:50:00,0.72516,0.73004,0.72516,0.72982,52200000.0
2008-10-16 03:55:00,0.72988,0.731,0.72876,0.731,66000000.0
2008-10-16 04:00:00,0.73123,0.73227,0.72995,0.73204,75600000.0
2008-10-16 04:05:00,0.73214,0.73482,0.73152,0.73446,56000000.0
2008-10-16 04:10:00,0.73409,0.73409,0.73247,0.73251,50600000.0
2008-10-16 04:15:00,0.73223,0.73249,0.7311,0.7311,70400000.0
2008-10-16 04:20:00,0.73062,0.73246,0.7305,0.73161,56000000.0
2008-10-16 04:25:00,0.73169,0.73169,0.72956,0.72956,59200000.0
2008-10-16 04:30:00,0.72911,0.72958,0.72709,0.72722,64000000.0
2008-10-16 04:35:00,0.72715,0.72715,0.72484,0.72521,58600000.0
2008-10-16 04:40:00,0.7245,0.72571,0.72354,0.72497,54400000.0
2008-10-16 04:45:00,0.72498,0.72521,0.72472,0.72488,59600000.0
2008-10-16 04:50:00,0.72514,0.72623,0.72349,0.72449,64000000.0
2008-10-16 04:55:00,0.72464,0.72573,0.72416,0.72416,54800000.0
2008-10-16 05:00:00,0.72414,0.72439,0.72122,0.72122,68800000.0
2008-10-16 05:05:00,0.7207,0.72351,0.7207,0.72312,68800000.0
2008-10-16 05:10:00,0.72328,0.72332,0.72234,0.72308,65000000.0
2008-10-16 05:15:00,0.72305,0.72491,0.72305,0.72425,60000000.0
2008-10-16 05:20:00,0.72432,0.72457,0.72324,0.72368,62400000.0
2008-10-16 05:25:00,0.72338,0.72376,0.72252,0.72276,73600000.0
2008-10-16 05:30:00,0.72271,0.72327,0.72255,0.72299,64000000.0
2008-10-16 05:35:00,0.72315,0.7235,0.72273,0.7235,60200000.0
2008-10-16 05:40:00,0.72338,0.72442,0.72313,0.72442,57000000.0
2008-10-16 05:45:00,0.72419,0.72477,0.72364,0.7244,57600000.0
2008-10-16 05:50:00,0.72438,0.72438,0.72304,0.72312,40000000.0
2008-10-16 05:55:00,0.7231,0.72433,0.7231,0.72433,56000000.0
2008-10-16 06:00:00,0.72448,0.7245,0.72383,0.72395,59600000.0
2008-10-16 06:05:00,0.72381,0.72381,0.72279,0.72288,60800000.0
2008-10-16 06:10:00,0.72289,0.72323,0.7219,0.72226,54400000.0
2008-10-16 06:15:00,0.72222,0.72226,0.72058,0.72169,62000000.0
2008-10-16 06:20:00,0.72144,0.72305,0.72113,0.72199,70400000.0
2008-10-16 06:25:00,0.72116,0.72116,0.71825,0.72042,54400000.0
2008-10-16 06:30:00,0.72034,0.72232,0.71979,0.72193,60800000.0
2008-10-16 06:35:00,0.72202,0.72224,0.72164,0.72201,66000000.0
2008-10-16 06:40:00,0.72198,0.72326,0.72138,0.72278,62400000.0
2008-10-16 06:45:00,0.72278,0.72376,0.7225,0.72376,59200000.0
2008-10-16 06:50:00,0.72373,0.72466,0.72355,0.72362,67600000.0
2008-10-16 06:55:00,0.72298,0.72427,0.72271,0.72389,76800000.0
2008-10-16 07:00:00,0.72386,0.72703,0.72372,0.72682,59200000.0
2008-10-16 07:05:00,0.72613,0.72778,0.7261,0.72699,66000000.0
2008-10-16 07:10:00,0.72721,0.72724,0.72499,0.72588,59200000.0
2008-10-16 07:15:00,0.72588,0.72588,0.7234,0.7234,71200000.0
2008-10-16 07:20:00,0.72337,0.7259,0.72331,0.7259,62400000.0
2008-10-16 07:25:00,0.72558,0.72687,0.72515,0.72677,57600000.0
2008-10-16 07:30:00,0.72685,0.72729,0.72537,0.72552,68800000.0
2008-10-16 07:35:00,0.72552,0.72552,0.72423,0.7248,59200000.0
2008-10-16 07:40:00,0.72475,0.72606,0.72235,0.72479,67600000.0
2008-10-16 07:45:00,0.72468,0.72627,0.72393,0.72533,61200000.0
2008-10-16 07:50:00,0.72644,0.72665,0.72511,0.72511,61800000.0
2008-10-16 07:55:00,0.72548,0.72614,0.72383,0.72452,62400000.0
2008-10-16 08:00:00,0.72419,0.72523,0.72363,0.72432,71400000.0
2008-10-16 08:05:00,0.72372,0.72481,0.72344,0.72363,67200000.0
2008-10-16 08:10:00,0.72344,0.72348,0.7197,0.72171,64000000.0
2008-10-16 08:15:00,0.7214,0.7232,0.72045,0.7232,79200000.0
2008-10-16 08:20:00,0.72353,0.72458,0.72267,0.72401,76800000.0
2008-10-16 08:25:00,0.7244,0.72503,0.72277,0.72503,57600000.0
2008-10-16 08:30:00,0.72474,0.72592,0.72397,0.72557,56000000.0
2008-10-16 08:35:00,0.72604,0.72685,0.7247,0.7249,70400000.0
2008-10-16 08:40:00,0.72514,0.72577,0.72458,0.72577,68800000.0
2008-10-16 08:45:00,0.72585,0.72668,0.72424,0.72441,70400000.0
2008-10-16 08:50:00,0.72436,0.72445,0.72326,0.72394,58600000.0
2008-10-16 08:55:00,0.72374,0.72374,0.72098,0.72107,70400000.0
2008-10-16 09:00:00,0.72102,0.72481,0.72102,0.72481,62400000.0
2008-10-16 09:05:00,0.72489,0.72495,0.72177,0.7227,73600000.0
2008-10-16 09:10:00,0.72267,0.72307,0.72208,0.72285,59200000.0
2008-10-16 09:15:00,0.72303,0.72328,0.7191,0.71911,69200000.0
2008-10-16 09:20:00,0.7195,0.72244,0.7195,0.72188,60800000.0
2008-10-16 09:25:00,0.72129,0.72314,0.72129,0.72308,65600000.0
2008-10-16 09:30:00,0.72312,0.72361,0.72213,0.72301,65600000.0
2008-10-16 09:35:00,0.72301,0.72485,0.72264,0.72485,62400000.0
2008-10-16 09:40:00,0.72492,0.72553,0.72395,0.72552,75200000.0
2008-10-16 09:45:00,0.72553,0.72563,0.72447,0.72474,67200000.0
2008-10-16 09:50:00,0.72434,0.72667,0.7241,0.72667,59200000.0
2008-10-16 09:55:00,0.72693,0.72786,0.72686,0.72786,67200000.0
2008-10-16 10:00:00,0.72867,0.72941,0.72699,0.72754,72000000.0
2008-10-16 10:05:00,0.72758,0.73046,0.72758,0.72993,74600000.0
2008-10-16 10:10:00,0.72984,0.72991,0.72908,0.72911,68200000.0
2008-10-16 10:15:00,0.72897,0.73147,0.72875,0.73142,68800000.0
2008-10-16 10:20:00,0.73131,0.73137,0.73048,0.73048,67200000.0
2008-10-16 10:25:00,0.73068,0.73122,0.73068,0.73116,66800000.0
2008-10-16 10:30:00,0.73145,0.73222,0.73023,0.73187,57600000.0
2008-10-16 10:35:00,0.73141,0.73318,0.73034,0.73275,62400000.0
2008-10-16 10:40:00,0.7325,0.73264,0.73136,0.73155,73600000.0
2008-10-16 10:45:00,0.73163,0.73173,0.73108,0.73157,68800000.0
2008-10-16 10:50:00,0.73174,0.73174,0.73109,0.73132,60800000.0
2008-10-16 10:55:00,0.73116,0.73122,0.73029,0.73036,69800000.0
2008-10-16 11:00:00,0.73031,0.73182,0.73027,0.73084,92800000.0
2008-10-16 11:05:00,0.73079,0.73303,0.73059,0.7328,64400000.0
2008-10-16 11:10:00,0.73295,0.73356,0.73293,0.73343,71400000.0
2008-10-16 11:15:00,0.73298,0.73338,0.7326,0.73324,65000000.0
2008-10-16 11:20:00,0.73335,0.73335,0.7307,0.73125,64000000.0
2008-10-16 11:25:00,0.73128,0.73128,0.72976,0.73,60800000.0
2008-10-16 11:30:00,0.73016,0.73016,0.72594,0.72722,70400000.0
2008-10-16 11:35:00,0.72706,0.7278,0.72696,0.72767,67600000.0
2008-10-16 11:40:00,0.72759,0.7276,0.72624,0.72624,72000000.0
2008-10-16 11:45:00,0.72576,0.72765,0.72433,0.72765,66600000.0
2008-10-16 11:50:00,0.7283,0.72936,0.72538,0.72538,70400000.0
2008-10-16 11:55:00,0.72566,0.72581,0.72359,0.72367,59200000.0
2008-10-16 12:00:00,0.72345,0.72346,0.72233,0.72334,62400000.0
2008-10-16 12:05:00,0.7234,0.72484,0.72306,0.72476,65600000.0
2008-10-16 12:10:00,0.725,0.72609,0.72465,0.72475,76800000.0
2008-10-16 12:15:00,0.7245,0.72463,0.72313,0.72313,81600000.0
2008-10-16 12:20:00,0.72309,0.72368,0.72244,0.72274,72400000.0
2008-10-16 12:25:00,0.72253,0.72313,0.72206,0.72256,62400000.0
2008-10-16 12:30:00,0.7227,0.72302,0.72209,0.72266,62400000.0
2008-10-16 12:35:00,0.72274,0.72356,0.72244,0.72356,69400000.0
2008-10-16 12:40:00,0.72377,0.72478,0.72314,0.72475,71400000.0
2008-10-16 12:45:00,0.72449,0.72466,0.72303,0.72466,67600000.0
2008-10-16 12:50:00,0.72503,0.72533,0.72341,0.7237,70400000.0
2008-10-16 12:55:00,0.72358,0.7236,0.72133,0.72251,69800000.0
2008-10-16 13:00:00,0.72278,0.72296,0.72173,0.72215,60800000.0
2008-10-16 13:05:00,0.72229,0.7231,0.72202,0.72308,71800000.0
2008-10-16 13:10:00,0.72311,0.72384,0.72284,0.72384,58600000.0
2008-10-16 13:15:00,0.72404,0.72579,0.72388,0.72545,77800000.0
2008-10-16 13:20:00,0.72555,0.72555,0.72448,0.72448,62400000.0
2008-10-16 13:25:00,0.72431,0.72431,0.72346,0.72415,63400000.0
2008-10-16 13:30:00,0.72411,0.72415,0.72362,0.72396,70800000.0
2008-10-16 13:35:00,0.7239,0.7239,0.72255,0.72342,70400000.0
2008-10-16 13:40:00,0.72387,0.72492,0.72387,0.72419,80000000.0
2008-10-16 13:45:00,0.72408,0.72408,0.72253,0.72306,137000000.0
2008-10-16 13:50:00,0.7234,0.72434,0.72288,0.7236,113600000.0
2008-10-16 13:55:00,0.72396,0.72412,0.72369,0.72402,61800000.0
2008-10-16 14:00:00,0.72412,0.72449,0.72357,0.72424,139200000.0
2008-10-16 14:05:00,0.72443,0.72464,0.72422,0.72429,95400000.0
2008-10-16 14:10:00,0.72432,0.72478,0.72429,0.72478,102800000.0
2008-10-16 14:15:00,0.72505,0.72522,0.72452,0.72517,83200000.0
2008-10-16 14:20:00,0.72598,0.72862,0.72598,0.72725,126400000.0
2008-10-16 14:25:00,0.72677,0.72743,0.72644,0.72644,205800000.0
2008-10-16 14:30:00,0.72716,0.73027,0.72716,0.72972,144000000.0
2008-10-16 14:35:00,0.72987,0.73275,0.72987,0.73151,144000000.0
2008-10-16 14:40:00,0.73157,0.73466,0.73108,0.73114,181200000.0
2008-10-16 14:45:00,0.73111,0.73289,0.73046,0.73138,105600000.0
2008-10-16 14:50:00,0.73155,0.73155,0.72834,0.72834,124800000.0
2008-10-16 14:55:00,0.7283,0.72858,0.72591,0.72789,88000000.0
2008-10-16 15:00:00,0.72684,0.72684,0.72465,0.72465,108800000.0
2008-10-16 15:05:00,0.72491,0.72511,0.72406,0.72406,141800000.0
2008-10-16 15:10:00,0.72417,0.72446,0.72265,0.72265,197800000.0
2008-10-16 15:15:00,0.72287,0.72385,0.72287,0.72372,87400000.0
2008-10-16 15:20:00,0.7236,0.72378,0.72331,0.72331,151400000.0
2008-10-16 15:25:00,0.72321,0.72337,0.7222,0.72322,173800000.0
2008-10-16 15:30:00,0.72259,0.72433,0.72238,0.72238,252600000.0
2008-10-16 15:35:00,0.72243,0.72401,0.72243,0.72385,200000000.0
2008-10-16 15:40:00,0.72404,0.72528,0.72369,0.7248,183400000.0
2008-10-16 15:45:00,0.72472,0.72502,0.72406,0.72459,137000000.0
2008-10-16 15:50:00,0.72492,0.72533,0.72338,0.72342,130400000.0
2008-10-16 15:55:00,0.72271,0.72327,0.72165,0.72268,126400000.0
2008-10-16 16:00:00,0.72213,0.72213,0.7204,0.7204,214800000.0
2008-10-16 16:05:00,0.72081,0.72227,0.72081,0.72227,188200000.0
2008-10-16 16:10:00,0.7226,0.72288,0.72142,0.72274,142400000.0
2008-10-16 16:15:00,0.72246,0.72246,0.72009,0.72009,167400000.0
2008-10-16 16:20:00,0.71914,0.72232,0.71882,0.72079,193600000.0
2008-10-16 16:25:00,0.72,0.72182,0.71972,0.72064,129600000.0
2008-10-16 16:30:00,0.72067,0.72201,0.71825,0.72201,247200000.0
2008-10-16 16:35:00,0.72231,0.72249,0.71975,0.72091,303200000.0
2008-10-16 16:40:00,0.72106,0.72155,0.72052,0.72102,228200000.0
2008-10-16 16:45:00,0.72102,0.72211,0.72042,0.72161,305000000.0
2008-10-16 16:50:00,0.7222,0.72244,0.71906,0.71906,198400000.0
2008-10-16 16:55:00,0.71928,0.71978,0.71612,0.71663,251200000.0
2008-10-16 17:00:00,0.71738,0.7187,0.71715,0.71852,303400000.0
2008-10-16 17:05:00,0.71953,0.72253,0.71952,0.72253,219200000.0
2008-10-16 17:10:00,0.72208,0.72306,0.72124,0.72143,179200000.0
2008-10-16 17:15:00,0.72153,0.72244,0.72134,0.72235,169600000.0
2008-10-16 17:20:00,0.72228,0.72228,0.72037,0.72129,93200000.0
2008-10-16 17:25:00,0.72224,0.72314,0.72112,0.72122,169000000.0
2008-10-16 17:30:00,0.72108,0.72467,0.72108,0.72403,274400000.0
2008-10-16 17:35:00,0.72429,0.7255,0.72397,0.72535,273200000.0
2008-10-16 17:40:00,0.72522,0.72534,0.72459,0.72515,174400000.0
2008-10-16 17:45:00,0.72496,0.727,0.72496,0.7262,265600000.0
2008-10-16 17:50:00,0.72617,0.72874,0.72587,0.72866,201600000.0
2008-10-16 17:55:00,0.72861,0.72861,0.72688,0.72792,285800000.0
2008-10-16 18:00:00,0.72776,0.72804,0.72706,0.72775,252600000.0
2008-10-16 18:05:00,0.72765,0.72859,0.72765,0.72824,326800000.0
2008-10-16 18:10:00,0.72818,0.72997,0.72764,0.72997,102400000.0
2008-10-16 18:15:00,0.73036,0.73121,0.72934,0.73035,298000000.0
2008-10-16 18:20:00,0.73038,0.73058,0.72969,0.73051,282400000.0
2008-10-16 18:25:00,0.73041,0.73048,0.7241,0.7246,127200000.0
2008-10-16 18:30:00,0.72421,0.72436,0.72362,0.72384,132800000.0
2008-10-16 18:35:00,0.72439,0.72543,0.72438,0.72469,94800000.0
2008-10-16 18:40:00,0.72436,0.725,0.72301,0.72323,136000000.0
2008-10-16 18:45:00,0.72316,0.72566,0.72276,0.72469,118800000.0
2008-10-16 18:50:00,0.72461,0.72504,0.72333,0.72333,115200000.0
2008-10-16 18:55:00,0.72367,0.72426,0.72125,0.72195,126200000.0
2008-10-16 19:00:00,0.72244,0.72379,0.72226,0.72244,84800000.0
2008-10-16 19:05:00,0.72271,0.72325,0.72214,0.72214,170000000.0
2008-10-16 19:10:00,0.72257,0.72335,0.72236,0.72335,100800000.0
2008-10-16 19:15:00,0.72324,0.72453,0.72269,0.72442,70400000.0
2008-10-16 19:20:00,0.72455,0.72455,0.72367,0.7244,102400000.0
2008-10-16 19:25:00,0.72429,0.72429,0.72367,0.72367,72000000.0
2008-10-16 19:30:00,0.72381,0.72427,0.72375,0.72426,60200000.0
2008-10-16 19:35:00,0.72427,0.72429,0.72308,0.72383,66000000.0
2008-10-16 19:40:00,0.7225,0.72396,0.7225,0.72379,62800000.0
2008-10-16 19:45:00,0.72371,0.72432,0.72355,0.72415,72000000.0
2008-10-16 19:50:00,0.72386,0.72498,0.72371,0.72498,68800000.0
2008-10-16 19:55:00,0.72497,0.72672,0.72406,0.72406,62400000.0
2008-10-16 20:00:00,0.72354,0.72503,0.72306,0.72477,59200000.0
2008-10-16 20:05:00,0.72479,0.72502,0.72421,0.72435,57600000.0
2008-10-16 20:10:00,0.72452,0.72465,0.7229,0.7229,62400000.0
2008-10-16 20:15:00,0.72285,0.72336,0.72228,0.72228,58600000.0
2008-10-16 20:20:00,0.72195,0.72262,0.72056,0.72262,70400000.0
2008-10-16 20:25:00,0.72267,0.72267,0.72214,0.7224,71400000.0
2008-10-16 20:30:00,0.72254,0.72292,0.72139,0.72139,59200000.0
2008-10-16 20:35:00,0.7215,0.72302,0.7215,0.723,62400000.0
2008-10-16 20:40:00,0.72319,0.72349,0.72291,0.72308,51200000.0
2008-10-16 20:45:00,0.72313,0.72813,0.72311,0.72813,62400000.0
2008-10-16 20:50:00,0.72843,0.72844,0.72636,0.72658,65800000.0
2008-10-16 20:55:00,0.72642,0.72649,0.72555,0.72587,73000000.0
2008-10-16 21:00:00,0.72562,0.7258,0.72464,0.72572,69800000.0
2008-10-16 21:05:00,0.72578,0.73014,0.72569,0.73014,65600000.0
2008-10-16 21:10:00,0.73061,0.73156,0.73036,0.73036,75000000.0
2008-10-16 21:15:00,0.73059,0.73172,0.73059,0.73105,62200000.0
2008-10-16 21:20:00,0.73096,0.73106,0.72821,0.72821,56000000.0
2008-10-16 21:25:00,0.72784,0.72902,0.72705,0.72902,62800000.0
2008-10-16 21:30:00,0.72915,0.72948,0.7287,0.72894,54400000.0
2008-10-16 21:35:00,0.728,0.72819,0.72678,0.72815,68800000.0
2008-10-16 21:40:00,0.72816,0.73167,0.72766,0.73164,68800000.0
2008-10-16 21:45:00,0.73116,0.73265,0.73104,0.73218,59200000.0
2008-10-16 21:50:00,0.7321,0.7321,0.72991,0.72991,63400000.0
2008-10-16 21:55:00,0.72967,0.72979,0.72874,0.7297,64000000.0
2008-10-16 22:00:00,0.73005,0.73013,0.72847,0.72946,76800000.0
2008-10-16 22:05:00,0.72929,0.72936,0.72845,0.72854,56000000.0
2008-10-16 22:10:00,0.72852,0.72918,0.7278,0.72829,72400000.0
2008-10-16 22:15:00,0.72825,0.72825,0.72749,0.72763,66000000.0
2008-10-16 22:20:00,0.72766,0.72836,0.72752,0.72782,46400000.0
2008-10-16 22:25:00,0.72769,0.72873,0.72769,0.72828,76800000.0
2008-10-16 22:30:00,0.72825,0.72829,0.72708,0.72829,55400000.0
2008-10-16 22:35:00,0.72839,0.72862,0.72815,0.72833,54800000.0
2008-10-16 22:40:00,0.72821,0.72821,0.7277,0.72791,58000000.0
2008-10-16 22:45:00,0.72784,0.72794,0.72587,0.72637,58000000.0
2008-10-16 22:50:00,0.72655,0.72763,0.72648,0.72695,57600000.0
2008-10-16 22:55:00,0.72704,0.72726,0.72611,0.72664,55400000.0
2008-10-16 23:00:00,0.72525,0.7275,0.72501,0.7275,67200000.0
2008-10-16 23:05:00,0.72774,0.72846,0.72774,0.72823,67600000.0
2008-10-16 23:10:00,0.72818,0.72826,0.72785,0.728,75200000.0
2008-10-16 23:15:00,0.72806,0.72874,0.72794,0.72863,47400000.0
2008-10-16 23:20:00,0.72873,0.72897,0.72835,0.72843,73600000.0
2008-10-16 23:25:00,0.72819,0.72862,0.72819,0.72836,48000000.0
2008-10-16 23:30:00,0.72825,0.729,0.72743,0.72782,77200000.0
2008-10-16 23:35:00,0.72801,0.72822,0.72597,0.72627,61200000.0
2008-10-16 23:40:00,0.72608,0.72692,0.72565,0.72692,66000000.0
2008-10-16 23:45:00,0.72681,0.72729,0.72656,0.72727,60800000.0
2008-10-16 23:50:00,0.72714,0.72779,0.7263,0.72719,68200000.0
2008-10-16 23:55:00,0.72733,0.7275,0.72674,0.72716,56000000.0
2008-10-17 00:00:00,0.72692,0.72775,0.72689,0.72749,56000000.0
2008-10-17 00:05:00,0.72717,0.72724,0.72613,0.72642,67200000.0
2008-10-17 00:10:00,0.72647,0.72669,0.7248,0.72497,68200000.0
2008-10-17 00:15:00,0.72501,0.72643,0.72493,0.72541,59200000.0
2008-10-17 00:20:00,0.72522,0.72547,0.72419,0.72464,63800000.0
2008-10-17 00:25:00,0.7246,0.7246,0.72293,0.72303,54400000.0
2008-10-17 00:30:00,0.72204,0.72356,0.72188,0.72306,66000000.0
2008-10-17 00:35:00,0.72292,0.72339,0.72278,0.72317,68800000.0
2008-10-17 00:40:00,0.72332,0.72405,0.72299,0.72369,59600000.0
2008-10-17 00:45:00,0.72353,0.72353,0.72143,0.72169,65000000.0
2008-10-17 00:50:00,0.72196,0.72261,0.72196,0.72261,54800000.0
2008-10-17 00:55:00,0.72257,0.72279,0.72209,0.72258,62800000.0
2008-10-17 01:00:00,0.72244,0.72445,0.72212,0.72332,62400000.0
2008-10-17 01:05:00,0.72337,0.72349,0.7224,0.7229,60800000.0
2008-10-17 01:10:00,0.72303,0.72358,0.7222,0.72345,61800000.0
2008-10-17 01:15:00,0.72349,0.72379,0.72199,0.7221,60600000.0
2008-10-17 01:20:00,0.72212,0.72235,0.72124,0.72136,65600000.0
2008-10-17 01:25:00,0.72068,0.72073,0.71989,0.72025,57000000.0
2008-10-17 01:30:00,0.72025,0.722,0.72001,0.722,65600000.0
2008-10-17 01:35:00,0.72247,0.72349,0.72247,0.72299,59600000.0
2008-10-17 01:40:00,0.72318,0.72355,0.7228,0.72355,49600000.0
2008-10-17 01:45:00,0.72392,0.7245,0.72375,0.7244,67200000.0
2008-10-17 01:50:00,0.72444,0.72481,0.72409,0.72481,68200000.0
2008-10-17 01:55:00,0.72483,0.72553,0.72472,0.72553,66000000.0
2008-10-17 02:00:00,0.72535,0.72541,0.72465,0.72511,68800000.0
2008-10-17 02:05:00,0.72514,0.72545,0.72485,0.725,52800000.0
2008-10-17 02:10:00,0.7251,0.72655,0.72509,0.72612,58600000.0
2008-10-17 02:15:00,0.72619,0.72688,0.7259,0.72644,46400000.0
2008-10-17 02:20:00,0.72647,0.72707,0.72584,0.72593,61800000.0
2008-10-17 02:25:00,0.72647,0.72826,0.72647,0.72714,65600000.0
2008-10-17 02:30:00,0.72707,0.72716,0.72536,0.72563,52800000.0
2008-10-17 02:35:00,0.72541,0.72642,0.72541,0.72642,43200000.0
2008-10-17 02:40:00,0.72654,0.72657,0.72562,0.72583,49600000.0
2008-10-17 02:45:00,0.72585,0.72702,0.72585,0.72637,59200000.0
2008-10-17 02:50:00,0.72646,0.72722,0.7263,0.72722,63200000.0
2008-10-17 02:55:00,0.72705,0.7274,0.72686,0.72709,63400000.0
2008-10-17 03:00:00,0.72724,0.72804,0.72713,0.72738,55400000.0
2008-10-17 03:05:00,0.72731,0.72907,0.72728,0.72907,70400000.0
2008-10-17 03:10:00,0.72896,0.72987,0.72855,0.7292,67200000.0
2008-10-17 03:15:00,0.72873,0.7296,0.72793,0.72904,67200000.0
2008-10-17 03:20:00,0.72893,0.73011,0.72892,0.72974,43200000.0
2008-10-17 03:25:00,0.72993,0.73012,0.72945,0.73001,67200000.0
2008-10-17 03:30:00,0.73005,0.73135,0.72989,0.73135,68800000.0
2008-10-17 03:35:00,0.73132,0.73258,0.73132,0.73166,58000000.0
2008-10-17 03:40:00,0.73157,0.73157,0.72925,0.72952,57400000.0
2008-10-17 03:45:00,0.73031,0.73145,0.72962,0.73051,59200000.0
2008-10-17 03:50:00,0.73069,0.73127,0.7298,0.72992,52200000.0
2008-10-17 03:55:00,0.72997,0.73032,0.72956,0.72983,64400000.0
2008-10-17 04:00:00,0.72991,0.73003,0.72916,0.72917,75200000.0
2008-10-17 04:05:00,0.7292,0.72941,0.72837,0.72845,52800000.0
2008-10-17 04:10:00,0.72859,0.72859,0.72769,0.72803,51000000.0
2008-10-17 04:15:00,0.72811,0.72811,0.72778,0.7278,70800000.0
2008-10-17 04:20:00,0.72773,0.72783,0.72689,0.72695,55400000.0
2008-10-17 04:25:00,0.72726,0.72743,0.72616,0.72616,52800000.0
2008-10-17 04:30:00,0.72604,0.72695,0.72604,0.72687,67600000.0
2008-10-17 04:35:00,0.72684,0.72776,0.7263,0.7273,59200000.0
2008-10-17 04:40:00,0.7275,0.72875,0.72705,0.72723,51200000.0
2008-10-17 04:45:00,0.72718,0.72757,0.72683,0.72756,59000000.0
2008-10-17 04:50:00,0.72771,0.72786,0.72698,0.72698,72000000.0
2008-10-17 04:55:00,0.72729,0.72767,0.72711,0.72711,54200000.0
2008-10-17 05:00:00,0.72669,0.72737,0.72669,0.72692,68800000.0
2008-10-17 05:05:00,0.72694,0.72745,0.72657,0.72745,60800000.0
2008-10-17 05:10:00,0.72746,0.72746,0.72622,0.72674,65600000.0
2008-10-17 05:15:00,0.72635,0.72712,0.72633,0.72712,59200000.0
2008-10-17 05:20:00,0.72707,0.72747,0.72673,0.72733,62400000.0
2008-10-17 05:25:00,0.72728,0.72738,0.72708,0.72728,58000000.0
2008-10-17 05:30:00,0.72732,0.72762,0.72732,0.7276,48000000.0
2008-10-17 05:35:00,0.72741,0.72741,0.72636,0.72637,48000000.0
2008-10-17 05:40:00,0.72644,0.72669,0.7262,0.72657,57400000.0
2008-10-17 05:45:00,0.72659,0.72747,0.72655,0.72747,54200000.0
2008-10-17 05:50:00,0.72756,0.72811,0.72728,0.72811,57600000.0
2008-10-17 05:55:00,0.72804,0.7282,0.72765,0.72786,44800000.0
2008-10-17 06:00:00,0.72778,0.72828,0.7271,0.72715,58600000.0
2008-10-17 06:05:00,0.72712,0.72748,0.72705,0.72723,60800000.0
2008-10-17 06:10:00,0.72845,0.72848,0.72679,0.72722,56000000.0
2008-10-17 06:15:00,0.72729,0.72737,0.72609,0.72716,60800000.0
2008-10-17 06:20:00,0.7272,0.72908,0.7272,0.72904,70400000.0
2008-10-17 06:25:00,0.72907,0.72965,0.72841,0.72914,54800000.0
2008-10-17 06:30:00,0.72903,0.72903,0.72527,0.72636,60800000.0
2008-10-17 06:35:00,0.72612,0.72648,0.72476,0.72602,65600000.0
2008-10-17 06:40:00,0.72628,0.72696,0.72606,0.72686,62400000.0
2008-10-17 06:45:00,0.72673,0.72673,0.7261,0.72628,59600000.0
2008-10-17 06:50:00,0.72627,0.72664,0.72618,0.72639,65400000.0
2008-10-17 06:55:00,0.72575,0.72581,0.72457,0.7253,70200000.0
2008-10-17 07:00:00,0.72528,0.72687,0.72511,0.72556,65000000.0
2008-10-17 07:05:00,0.72567,0.72655,0.72567,0.72638,65600000.0
2008-10-17 07:10:00,0.72644,0.72682,0.7263,0.7265,59200000.0
2008-10-17 07:15:00,0.72622,0.72629,0.72521,0.72527,70400000.0
2008-10-17 07:20:00,0.72524,0.72581,0.72491,0.72575,62800000.0
2008-10-17 07:25:00,0.72566,0.7267,0.72543,0.72666,49600000.0
2008-10-17 07:30:00,0.72608,0.72671,0.72477,0.7253,68800000.0
2008-10-17 07:35:00,0.72575,0.72592,0.72567,0.72592,45800000.0
2008-10-17 07:40:00,0.72586,0.72636,0.72567,0.72584,67200000.0
2008-10-17 07:45:00,0.72602,0.72656,0.72501,0.72575,62800000.0
2008-10-17 07:50:00,0.72637,0.7264,0.72449,0.72501,62400000.0
2008-10-17 07:55:00,0.72514,0.72637,0.72514,0.72637,62400000.0
2008-10-17 08:00:00,0.72601,0.72628,0.72595,0.72609,70400000.0
2008-10-17 08:05:00,0.72625,0.72808,0.72625,0.72768,67200000.0
2008-10-17 08:10:00,0.72761,0.72775,0.7268,0.7268,64000000.0
2008-10-17 08:15:00,0.72669,0.72701,0.72619,0.72691,78200000.0
2008-10-17 08:20:00,0.72697,0.72742,0.72586,0.72723,76800000.0
2008-10-17 08:25:00,0.72708,0.72825,0.72708,0.728,62400000.0
2008-10-17 08:30:00,0.72808,0.72834,0.7273,0.72752,56000000.0
2008-10-17 08:35:00,0.72739,0.72742,0.72677,0.72721,70400000.0
2008-10-17 08:40:00,0.72718,0.72788,0.72716,0.72763,68800000.0
2008-10-17 08:45:00,0.72745,0.72758,0.727,0.72722,70400000.0
2008-10-17 08:50:00,0.72709,0.72727,0.72657,0.72658,59200000.0
2008-10-17 08:55:00,0.72651,0.72668,0.72642,0.72656,70400000.0
2008-10-17 09:00:00,0.72646,0.72646,0.72574,0.72576,62200000.0
2008-10-17 09:05:00,0.72529,0.72529,0.72332,0.72345,73600000.0
2008-10-17 09:10:00,0.72349,0.72542,0.72349,0.72526,59200000.0
2008-10-17 09:15:00,0.72528,0.72638,0.72528,0.72611,69200000.0
2008-10-17 09:20:00,0.72606,0.72624,0.72544,0.72544,60800000.0
2008-10-17 09:25:00,0.72543,0.72583,0.72397,0.72462,66000000.0
2008-10-17 09:30:00,0.72465,0.72512,0.72409,0.72464,65600000.0
2008-10-17 09:35:00,0.72461,0.72554,0.72442,0.72554,62400000.0
2008-10-17 09:40:00,0.7255,0.72586,0.72501,0.72586,75600000.0
2008-10-17 09:45:00,0.72593,0.72662,0.72351,0.72351,67200000.0
2008-10-17 09:50:00,0.72356,0.72415,0.72316,0.72389,58000000.0
2008-10-17 09:55:00,0.72396,0.72396,0.72197,0.72213,66600000.0
2008-10-17 10:00:00,0.7222,0.7228,0.72149,0.72242,72000000.0
2008-10-17 10:05:00,0.72248,0.72266,0.72127,0.72127,74600000.0
2008-10-17 10:10:00,0.72172,0.72204,0.72151,0.72168,69600000.0
2008-10-17 10:15:00,0.7219,0.72199,0.72154,0.72198,69200000.0
2008-10-17 10:20:00,0.7219,0.7219,0.72071,0.72113,67200000.0
2008-10-17 10:25:00,0.72117,0.72177,0.71994,0.72177,65600000.0
2008-10-17 10:30:00,0.72192,0.72479,0.72189,0.72479,57600000.0
2008-10-17 10:35:00,0.72419,0.72461,0.72355,0.72405,62400000.0
2008-10-17 10:40:00,0.72388,0.72784,0.72374,0.72784,73600000.0
2008-10-17 10:45:00,0.72786,0.72786,0.72545,0.72573,69200000.0
2008-10-17 10:50:00,0.72559,0.72753,0.72531,0.72531,60600000.0
2008-10-17 10:55:00,0.72446,0.72446,0.72334,0.72379,70200000.0
2008-10-17 11:00:00,0.72407,0.72551,0.72407,0.72528,66600000.0
2008-10-17 11:05:00,0.72534,0.72678,0.7253,0.72531,64000000.0
2008-10-17 11:10:00,0.72523,0.72525,0.7246,0.72473,72000000.0
2008-10-17 11:15:00,0.7247,0.7247,0.72362,0.72386,65600000.0
2008-10-17 11:20:00,0.72384,0.72384,0.722,0.72292,64000000.0
2008-10-17 11:25:00,0.72279,0.72279,0.72147,0.72205,60800000.0
2008-10-17 11:30:00,0.72152,0.72328,0.72152,0.72301,71200000.0
2008-10-17 11:35:00,0.72278,0.72328,0.72214,0.72326,67200000.0
2008-10-17 11:40:00,0.72357,0.72572,0.72352,0.72479,72000000.0
2008-10-17 11:45:00,0.72499,0.72595,0.72499,0.72592,67600000.0
2008-10-17 11:50:00,0.72591,0.7262,0.72498,0.72613,69800000.0
2008-10-17 11:55:00,0.72624,0.72624,0.72305,0.72305,59200000.0
2008-10-17 12:00:00,0.72322,0.72362,0.72223,0.72362,61800000.0
2008-10-17 12:05:00,0.7237,0.7237,0.72297,0.72367,65000000.0
2008-10-17 12:10:00,0.72376,0.72376,0.72338,0.7236,76800000.0
2008-10-17 12:15:00,0.72374,0.72443,0.72324,0.72414,81600000.0
2008-10-17 12:20:00,0.72416,0.72483,0.72323,0.72344,71400000.0
2008-10-17 12:25:00,0.72461,0.72577,0.72461,0.72577,61200000.0
2008-10-17 12:30:00,0.72583,0.72593,0.72466,0.72475,62800000.0
2008-10-17 12:35:00,0.72459,0.72515,0.72435,0.72495,68800000.0
2008-10-17 12:40:00,0.72491,0.72514,0.72404,0.72418,71400000.0
2008-10-17 12:45:00,0.72421,0.72488,0.72417,0.7247,67600000.0
2008-10-17 12:50:00,0.72481,0.72643,0.72481,0.72609,71200000.0
2008-10-17 12:55:00,0.72636,0.72639,0.72492,0.72511,70400000.0
2008-10-17 13:00:00,0.72503,0.72566,0.72483,0.72543,60600000.0
2008-10-17 13:05:00,0.72548,0.72685,0.72548,0.72656,72000000.0
2008-10-17 13:10:00,0.72653,0.72699,0.72625,0.72683,58600000.0
2008-10-17 13:15:00,0.72681,0.7274,0.72674,0.72699,78800000.0
2008-10-17 13:20:00,0.72683,0.72739,0.72669,0.72718,61800000.0
2008-10-17 13:25:00,0.72728,0.729,0.72695,0.72837,64000000.0
2008-10-17 13:30:00,0.72815,0.72815,0.72756,0.72784,71400000.0
2008-10-17 13:35:00,0.72797,0.72849,0.72681,0.72681,69800000.0
2008-10-17 13:40:00,0.72669,0.7276,0.72637,0.72668,85200000.0
2008-10-17 13:45:00,0.72699,0.72747,0.72675,0.72741,137600000.0
2008-10-17 13:50:00,0.72763,0.72845,0.72753,0.72804,113600000.0
2008-10-17 13:55:00,0.72799,0.72856,0.72729,0.72856,65000000.0
2008-10-17 14:00:00,0.72862,0.72901,0.72846,0.72891,140000000.0
2008-10-17 14:05:00,0.72867,0.72887,0.72726,0.72776,94800000.0
2008-10-17 14:10:00,0.72785,0.72883,0.72779,0.72846,102800000.0
2008-10-17 14:15:00,0.72831,0.72856,0.72816,0.72816,89600000.0
2008-10-17 14:20:00,0.72827,0.72888,0.72642,0.72642,127200000.0
2008-10-17 14:25:00,0.72609,0.72915,0.72607,0.72861,205600000.0
2008-10-17 14:30:00,0.72851,0.72851,0.72648,0.72712,143800000.0
2008-10-17 14:35:00,0.72733,0.72835,0.72697,0.72762,144400000.0
2008-10-17 14:40:00,0.72764,0.72938,0.72764,0.72938,181200000.0
2008-10-17 14:45:00,0.72886,0.72889,0.72803,0.72872,106000000.0
2008-10-17 14:50:00,0.72868,0.72886,0.72812,0.72874,124800000.0
2008-10-17 14:55:00,0.72903,0.7291,0.72805,0.72829,88400000.0
2008-10-17 15:00:00,0.72819,0.72822,0.72742,0.72784,108200000.0
2008-10-17 15:05:00,0.72777,0.72787,0.72643,0.72705,142800000.0
2008-10-17 15:10:00,0.72688,0.72703,0.72657,0.72677,199200000.0
2008-10-17 15:15:00,0.72687,0.72728,0.72659,0.72671,88400000.0
2008-10-17 15:20:00,0.72673,0.7269,0.72653,0.72675,152000000.0
2008-10-17 15:25:00,0.72705,0.72919,0.72705,0.72919,176200000.0
2008-10-17 15:30:00,0.72876,0.73105,0.72804,0.73105,253200000.0
2008-10-17 15:35:00,0.73154,0.73154,0.72979,0.72995,200000000.0
2008-10-17 15:40:00,0.73017,0.73017,0.72953,0.7297,184000000.0
2008-10-17 15:45:00,0.73013,0.73074,0.73011,0.73033,137000000.0
2008-10-17 15:50:00,0.73041,0.73086,0.72955,0.73013,129600000.0
2008-10-17 15:55:00,0.73007,0.73028,0.72958,0.73011,126400000.0
2008-10-17 16:00:00,0.73038,0.73095,0.7286,0.72887,215000000.0
2008-10-17 16:05:00,0.72885,0.72896,0.72814,0.72834,187000000.0
2008-10-17 16:10:00,0.72825,0.72907,0.72686,0.72686,142800000.0
2008-10-17 16:15:00,0.72696,0.72696,0.726,0.72677,166800000.0
2008-10-17 16:20:00,0.72649,0.72807,0.72641,0.72787,193400000.0
2008-10-17 16:25:00,0.72803,0.72803,0.72739,0.72788,129000000.0
2008-10-17 16:30:00,0.72805,0.72822,0.72597,0.72597,245600000.0
2008-10-17 16:35:00,0.72555,0.72651,0.72516,0.72523,304400000.0
2008-10-17 16:40:00,0.72503,0.72694,0.72418,0.72694,228800000.0
2008-10-17 16:45:00,0.72639,0.72639,0.72537,0.72619,305600000.0
2008-10-17 16:50:00,0.72597,0.7269,0.72551,0.72643,198400000.0
2008-10-17 16:55:00,0.72564,0.72786,0.72418,0.72786,251000000.0
2008-10-17 17:00:00,0.72823,0.72886,0.72713,0.72734,303800000.0
2008-10-17 17:05:00,0.72712,0.72722,0.72565,0.72565,219600000.0
2008-10-17 17:10:00,0.72561,0.72561,0.72367,0.72399,179400000.0
2008-10-17 17:15:00,0.72398,0.724,0.7223,0.7223,170000000.0
2008-10-17 17:20:00,0.72214,0.723,0.72165,0.7222,94800000.0
2008-10-17 17:25:00,0.72229,0.72334,0.72187,0.72334,169600000.0
2008-10-17 17:30:00,0.72346,0.7252,0.72346,0.72428,275000000.0
2008-10-17 17:35:00,0.72461,0.72623,0.72461,0.72518,271400000.0
2008-10-17 17:40:00,0.72494,0.72521,0.7239,0.72432,173800000.0
2008-10-17 17:45:00,0.72432,0.72506,0.72401,0.72506,265800000.0
2008-10-17 17:50:00,0.72484,0.72585,0.72439,0.72471,202800000.0
2008-10-17 17:55:00,0.72486,0.72582,0.72359,0.72564,284400000.0
2008-10-17 18:00:00,0.72575,0.72584,0.72458,0.72486,253600000.0
2008-10-17 18:05:00,0.72476,0.72579,0.72464,0.72547,328000000.0
2008-10-17 18:10:00,0.72538,0.72636,0.7253,0.72624,101800000.0
2008-10-17 18:15:00,0.72614,0.72615,0.72549,0.72549,298000000.0
2008-10-17 18:20:00,0.72544,0.72684,0.72544,0.72648,283600000.0
2008-10-17 18:25:00,0.72636,0.72636,0.72457,0.72457,128400000.0
2008-10-17 18:30:00,0.72419,0.72562,0.72419,0.72526,133200000.0
2008-10-17 18:35:00,0.72469,0.72522,0.72395,0.72522,94400000.0
2008-10-17 18:40:00,0.72551,0.72582,0.72498,0.72573,136000000.0
2008-10-17 18:45:00,0.7258,0.72585,0.72228,0.72247,120000000.0
2008-10-17 18:50:00,0.72248,0.72459,0.72228,0.7244,115200000.0
2008-10-17 18:55:00,0.72496,0.72605,0.72444,0.72444,126400000.0
2008-10-17 19:00:00,0.72486,0.7253,0.72449,0.72516,84800000.0
2008-10-17 19:05:00,0.72503,0.72546,0.72475,0.72531,170600000.0
2008-10-17 19:10:00,0.7252,0.7252,0.72452,0.72497,100600000.0
2008-10-17 19:15:00,0.72504,0.72664,0.72497,0.72664,70200000.0
2008-10-17 19:20:00,0.72675,0.728,0.72654,0.728,102400000.0
2008-10-17 19:25:00,0.72812,0.72874,0.72804,0.72847,71400000.0
2008-10-17 19:30:00,0.72861,0.72874,0.72834,0.72873,63400000.0
2008-10-17 19:35:00,0.72885,0.73126,0.72885,0.73126,65600000.0
2008-10-17 19:40:00,0.7295,0.73097,0.7295,0.73049,59200000.0
2008-10-17 19:45:00,0.72988,0.7299,0.72916,0.72983,72000000.0
2008-10-17 19:50:00,0.73006,0.73006,0.72752,0.72752,67600000.0
2008-10-17 19:55:00,0.72744,0.72744,0.72651,0.72673,63200000.0
2008-10-17 20:00:00,0.72691,0.7298,0.72691,0.7298,57000000.0
2008-10-17 20:05:00,0.72974,0.73025,0.72945,0.73004,57600000.0
2008-10-17 20:10:00,0.73003,0.73197,0.73003,0.73189,61800000.0
2008-10-17 20:15:00,0.73166,0.73166,0.73005,0.73012,59200000.0
2008-10-17 20:20:00,0.72989,0.7299,0.72742,0.72756,70200000.0
2008-10-17 20:25:00,0.72772,0.72918,0.72681,0.72914,72000000.0
2008-10-17 20:30:00,0.72912,0.73009,0.72912,0.72917,60800000.0
2008-10-17 20:35:00,0.72903,0.72914,0.72788,0.72788,67200000.0
2008-10-17 20:40:00,0.7287,0.72887,0.72808,0.72843,70400000.0
2008-10-17 20:45:00,0.72813,0.72904,0.72791,0.72904,62400000.0
2008-10-17 20:50:00,0.72879,0.73008,0.72853,0.72996,57600000.0
2008-10-17 20:55:00,0.7299,0.73032,0.72978,0.72979,73000000.0
2008-10-17 21:00:00,0.72978,0.73013,0.7294,0.73003,70400000.0
2008-10-17 21:05:00,0.73002,0.7304,0.72935,0.73034,65600000.0
2008-10-17 21:10:00,0.73044,0.73044,0.72799,0.72915,74600000.0
2008-10-17 21:15:00,0.7292,0.72928,0.72887,0.72896,64000000.0
2008-10-17 21:20:00,0.72908,0.72974,0.72838,0.72973,56000000.0
2008-10-17 21:25:00,0.72978,0.7298,0.72838,0.72846,62400000.0
2008-10-17 21:30:00,0.72838,0.72838,0.72781,0.7279,54800000.0
2008-10-17 21:35:00,0.72805,0.72844,0.728,0.72815,70000000.0
2008-10-17 21:40:00,0.72825,0.72986,0.72499,0.72542,68800000.0
2008-10-17 21:45:00,0.72528,0.72576,0.72389,0.72389,59200000.0
2008-10-17 21:50:00,0.72375,0.72394,0.72249,0.72377,63400000.0
2008-10-17 21:55:00,0.72374,0.72381,0.7219,0.72368,60800000.0
2008-10-17 22:00:00,0.72371,0.72377,0.72252,0.72362,76600000.0
2008-10-17 22:05:00,0.72345,0.7245,0.72341,0.7245,60800000.0
2008-10-17 22:10:00,0.72443,0.72521,0.72351,0.72521,54400000.0
2008-10-17 22:15:00,0.72532,0.727,0.72529,0.7268,66000000.0
2008-10-17 22:20:00,0.72687,0.7269,0.72509,0.72509,57600000.0
2008-10-17 22:25:00,0.72472,0.72483,0.72419,0.72462,76800000.0
2008-10-17 22:30:00,0.72416,0.72447,0.72297,0.72392,62400000.0
2008-10-17 22:35:00,0.72407,0.72485,0.72401,0.72474,54400000.0
2008-10-17 22:40:00,0.72465,0.72465,0.72369,0.72372,59200000.0
2008-10-17 22:45:00,0.72365,0.72383,0.72297,0.72383,61800000.0
2008-10-17 22:50:00,0.72395,0.72424,0.72299,0.72299,57600000.0
2008-10-17 22:55:00,0.72303,0.72309,0.72229,0.72291,56000000.0
2008-10-19 23:00:00,0.72617,0.72648,0.72545,0.72577,41600000.0
2008-10-19 23:05:00,0.72554,0.72598,0.72391,0.72471,52800000.0
2008-10-19 23:10:00,0.72461,0.72469,0.72323,0.72324,60600000.0
2008-10-19 23:15:00,0.72303,0.72347,0.72062,0.72116,46400000.0
2008-10-19 23:20:00,0.72169,0.723,0.72055,0.72055,73600000.0
2008-10-19 23:25:00,0.72012,0.7207,0.71981,0.7203,44800000.0
2008-10-19 23:30:00,0.71976,0.71976,0.71587,0.71737,83600000.0
2008-10-19 23:35:00,0.71738,0.72189,0.71738,0.71951,60800000.0
2008-10-19 23:40:00,0.71967,0.7213,0.71963,0.71986,61200000.0
2008-10-19 23:45:00,0.7199,0.72226,0.71878,0.719,54800000.0
2008-10-19 23:50:00,0.719,0.7196,0.71864,0.71958,68200000.0
2008-10-19 23:55:00,0.71958,0.71992,0.71943,0.71947,43200000.0
2008-10-20 00:00:00,0.71952,0.72134,0.71949,0.72134,56000000.0
2008-10-20 00:05:00,0.72137,0.72219,0.72117,0.72179,67200000.0
2008-10-20 00:10:00,0.72097,0.72144,0.72002,0.72021,68800000.0
2008-10-20 00:15:00,0.72027,0.7203,0.71997,0.72028,54200000.0
2008-10-20 00:20:00,0.72033,0.72037,0.71842,0.71939,64000000.0
2008-10-20 00:25:00,0.71949,0.72054,0.71945,0.72051,46400000.0
2008-10-20 00:30:00,0.72038,0.72088,0.72019,0.72047,55400000.0
2008-10-20 00:35:00,0.7205,0.72126,0.72038,0.72113,59200000.0
2008-10-20 00:40:00,0.72118,0.72126,0.72067,0.72075,60800000.0
2008-10-20 00:45:00,0.72086,0.72114,0.72075,0.72098,49600000.0
2008-10-20 00:50:00,0.72104,0.72126,0.72079,0.72119,57600000.0
2008-10-20 00:55:00,0.72106,0.72146,0.71975,0.71975,59200000.0
2008-10-20 01:00:00,0.7196,0.71992,0.7194,0.71949,62400000.0
2008-10-20 01:05:00,0.71953,0.7204,0.71953,0.72037,60800000.0
2008-10-20 01:10:00,0.72052,0.72232,0.72052,0.72231,62800000.0
2008-10-20 01:15:00,0.72205,0.72345,0.7219,0.72325,62400000.0
2008-10-20 01:20:00,0.7232,0.72351,0.72299,0.72304,66000000.0
2008-10-20 01:25:00,0.72314,0.72314,0.72205,0.72205,52800000.0
2008-10-20 01:30:00,0.72225,0.72225,0.72172,0.72215,66000000.0
2008-10-20 01:35:00,0.7222,0.72225,0.72124,0.72124,59200000.0
2008-10-20 01:40:00,0.72167,0.72234,0.72166,0.722,46400000.0
2008-10-20 01:45:00,0.72204,0.72287,0.72193,0.72287,64000000.0
2008-10-20 01:50:00,0.72295,0.7231,0.72285,0.72287,51200000.0
2008-10-20 01:55:00,0.72297,0.72338,0.72296,0.72333,56000000.0
2008-10-20 02:00:00,0.72335,0.72462,0.72314,0.72462,65400000.0
2008-10-20 02:05:00,0.72474,0.72659,0.7247,0.72659,68800000.0
2008-10-20 02:10:00,0.72656,0.72656,0.72487,0.72513,64000000.0
2008-10-20 02:15:00,0.72549,0.72549,0.72498,0.72501,38400000.0
2008-10-20 02:20:00,0.7247,0.725,0.72427,0.72484,59200000.0
2008-10-20 02:25:00,0.72506,0.72532,0.7247,0.72531,65600000.0
2008-10-20 02:30:00,0.72526,0.72555,0.72518,0.7255,48400000.0
2008-10-20 02:35:00,0.7256,0.72662,0.72517,0.72583,65600000.0
2008-10-20 02:40:00,0.72587,0.72718,0.72577,0.7264,61800000.0
2008-10-20 02:45:00,0.72631,0.7267,0.72547,0.72638,61800000.0
2008-10-20 02:50:00,0.72639,0.7269,0.72487,0.72487,60800000.0
2008-10-20 02:55:00,0.72487,0.72556,0.72403,0.72431,62400000.0
2008-10-20 03:00:00,0.72458,0.72528,0.72444,0.72528,59200000.0
2008-10-20 03:05:00,0.72529,0.72565,0.72462,0.7247,54400000.0
2008-10-20 03:10:00,0.72473,0.72542,0.72471,0.72513,65000000.0
2008-10-20 03:15:00,0.72493,0.72493,0.72375,0.72396,60800000.0
2008-10-20 03:20:00,0.72458,0.72465,0.7237,0.72424,59200000.0
2008-10-20 03:25:00,0.72436,0.72436,0.72334,0.7236,67000000.0
2008-10-20 03:30:00,0.72377,0.72538,0.72377,0.72388,55400000.0
2008-10-20 03:35:00,0.7238,0.72409,0.72356,0.72388,64000000.0
2008-10-20 03:40:00,0.72371,0.72376,0.72321,0.72367,51200000.0
2008-10-20 03:45:00,0.72368,0.7242,0.72362,0.72393,68800000.0
2008-10-20 03:50:00,0.72387,0.72397,0.72348,0.72367,68000000.0
2008-10-20 03:55:00,0.72388,0.72416,0.72371,0.72407,56000000.0
2008-10-20 04:00:00,0.72404,0.72454,0.72401,0.72452,55400000.0
2008-10-20 04:05:00,0.72437,0.7247,0.72403,0.72468,68800000.0
2008-10-20 04:10:00,0.72467,0.72485,0.72445,0.72482,50000000.0
2008-10-20 04:15:00,0.72494,0.72536,0.72488,0.72531,60800000.0
2008-10-20 04:20:00,0.72516,0.72522,0.72478,0.72498,60800000.0
2008-10-20 04:25:00,0.7249,0.72497,0.72474,0.72484,72000000.0
2008-10-20 04:30:00,0.72478,0.7249,0.72472,0.72479,38400000.0
2008-10-20 04:35:00,0.72482,0.72482,0.72399,0.72404,73000000.0
2008-10-20 04:40:00,0.72393,0.72402,0.7215,0.72288,57600000.0
2008-10-20 04:45:00,0.72281,0.72428,0.72268,0.72311,74600000.0
2008-10-20 04:50:00,0.72322,0.72332,0.722,0.72234,68800000.0
2008-10-20 04:55:00,0.72259,0.72306,0.72244,0.72261,67600000.0
2008-10-20 05:00:00,0.72254,0.72341,0.72245,0.72335,56000000.0
2008-10-20 05:05:00,0.72356,0.72371,0.72305,0.72321,56000000.0
2008-10-20 05:10:00,0.72334,0.72377,0.723,0.7235,57600000.0
2008-10-20 05:15:00,0.72352,0.72364,0.72334,0.72334,52800000.0
2008-10-20 05:20:00,0.7233,0.72366,0.72241,0.72258,53600000.0
2008-10-20 05:25:00,0.7229,0.7229,0.72093,0.72282,49600000.0
2008-10-20 05:30:00,0.72276,0.72347,0.72255,0.7233,77600000.0
2008-10-20 05:35:00,0.72326,0.72433,0.72326,0.72397,57600000.0
2008-10-20 05:40:00,0.72369,0.7239,0.72306,0.72312,66000000.0
2008-10-20 05:45:00,0.72309,0.72378,0.72262,0.72284,70400000.0
2008-10-20 05:50:00,0.72296,0.72373,0.72286,0.72301,52200000.0
2008-10-20 05:55:00,0.72333,0.72357,0.72219,0.72357,76200000.0
2008-10-20 06:00:00,0.72356,0.72373,0.72271,0.72311,60200000.0
2008-10-20 06:05:00,0.72295,0.72354,0.72245,0.72347,64000000.0
2008-10-20 06:10:00,0.7235,0.72452,0.72341,0.72443,59200000.0
2008-10-20 06:15:00,0.72471,0.72592,0.72471,0.72544,68800000.0
2008-10-20 06:20:00,0.72551,0.72586,0.72501,0.72562,68800000.0
2008-10-20 06:25:00,0.72564,0.72628,0.72518,0.72615,53800000.0
2008-10-20 06:30:00,0.72625,0.72625,0.72561,0.72625,62800000.0
2008-10-20 06:35:00,0.72646,0.72647,0.7244,0.72533,55400000.0
2008-10-20 06:40:00,0.72533,0.72709,0.72533,0.72709,62400000.0
2008-10-20 06:45:00,0.72699,0.72757,0.72688,0.72716,75200000.0
2008-10-20 06:50:00,0.72714,0.72745,0.72684,0.72689,64400000.0
2008-10-20 06:55:00,0.72731,0.72787,0.72621,0.72684,70400000.0
2008-10-20 07:00:00,0.72692,0.7275,0.72686,0.72729,73600000.0
2008-10-20 07:05:00,0.72739,0.72741,0.7253,0.726,57600000.0
2008-10-20 07:10:00,0.72603,0.72603,0.72506,0.72585,62200000.0
2008-10-20 07:15:00,0.7259,0.72599,0.72552,0.7256,38400000.0
2008-10-20 07:20:00,0.72585,0.72639,0.72584,0.72624,51200000.0
2008-10-20 07:25:00,0.7262,0.7262,0.7244,0.72523,59600000.0
2008-10-20 07:30:00,0.72525,0.72541,0.72499,0.72524,72000000.0
2008-10-20 07:35:00,0.72524,0.7254,0.72416,0.72519,70400000.0
2008-10-20 07:40:00,0.72515,0.72517,0.72457,0.72457,59600000.0
2008-10-20 07:45:00,0.72461,0.7252,0.72456,0.72505,61800000.0
2008-10-20 07:50:00,0.72522,0.72633,0.72522,0.72633,57600000.0
2008-10-20 07:55:00,0.72608,0.72676,0.72568,0.72599,52800000.0
2008-10-20 08:00:00,0.72587,0.72592,0.72432,0.72468,62400000.0
2008-10-20 08:05:00,0.72468,0.72608,0.72408,0.72608,68800000.0
2008-10-20 08:10:00,0.72622,0.72622,0.72557,0.72588,72000000.0
2008-10-20 08:15:00,0.72562,0.72562,0.72411,0.72427,59600000.0
2008-10-20 08:20:00,0.72625,0.72633,0.725,0.72591,65000000.0
2008-10-20 08:25:00,0.72592,0.72599,0.72507,0.72512,60800000.0
2008-10-20 08:30:00,0.7251,0.72613,0.7251,0.72542,72000000.0
2008-10-20 08:35:00,0.72552,0.72674,0.72542,0.72619,103200000.0
2008-10-20 08:40:00,0.72596,0.72603,0.72514,0.72603,70400000.0
2008-10-20 08:45:00,0.72667,0.72672,0.72589,0.726,99600000.0
2008-10-20 08:50:00,0.72595,0.72599,0.72481,0.72488,169400000.0
2008-10-20 08:55:00,0.72477,0.72512,0.72462,0.72491,85600000.0
2008-10-20 09:00:00,0.72442,0.72442,0.72303,0.72413,125800000.0
2008-10-20 09:05:00,0.72414,0.72601,0.72383,0.72601,115000000.0
2008-10-20 09:10:00,0.72604,0.72619,0.72518,0.72518,120000000.0
2008-10-20 09:15:00,0.72517,0.72524,0.72409,0.72416,136400000.0
2008-10-20 09:20:00,0.72423,0.72431,0.72357,0.72431,94400000.0
2008-10-20 09:25:00,0.72432,0.72581,0.72432,0.72581,133200000.0
2008-10-20 09:30:00,0.72597,0.72778,0.72597,0.7274,127800000.0
2008-10-20 09:35:00,0.72733,0.72768,0.72693,0.72701,284400000.0
2008-10-20 09:40:00,0.72705,0.72711,0.7259,0.72628,295600000.0
2008-10-20 09:45:00,0.72662,0.72751,0.72662,0.72743,101800000.0
2008-10-20 09:50:00,0.72739,0.72779,0.72734,0.72767,328200000.0
2008-10-20 09:55:00,0.72771,0.7279,0.72763,0.72768,253000000.0
2008-10-20 10:00:00,0.72754,0.72754,0.72653,0.72681,286200000.0
2008-10-20 10:05:00,0.72695,0.72721,0.72695,0.72715,201600000.0
2008-10-20 10:10:00,0.72713,0.7275,0.72692,0.72745,265200000.0
2008-10-20 10:15:00,0.72752,0.72752,0.72605,0.72605,174800000.0
2008-10-20 10:20:00,0.7259,0.72814,0.72582,0.72717,272000000.0
2008-10-20 10:25:00,0.72719,0.72817,0.72719,0.72774,275800000.0
2008-10-20 10:30:00,0.72783,0.72892,0.72776,0.72892,170000000.0
2008-10-20 10:35:00,0.72892,0.72894,0.72847,0.72879,94400000.0
2008-10-20 10:40:00,0.72864,0.72887,0.72836,0.72887,170000000.0
2008-10-20 10:45:00,0.72897,0.73011,0.72895,0.73,179000000.0
2008-10-20 10:50:00,0.73015,0.73127,0.73012,0.73077,218600000.0
2008-10-20 10:55:00,0.73117,0.73138,0.73,0.73,303400000.0
2008-10-20 11:00:00,0.72983,0.73022,0.72958,0.72976,249800000.0
2008-10-20 11:05:00,0.72963,0.73041,0.72912,0.72968,198400000.0
2008-10-20 11:10:00,0.72972,0.73025,0.72958,0.73021,305600000.0
2008-10-20 11:15:00,0.72978,0.73005,0.72967,0.72996,230000000.0
2008-10-20 11:20:00,0.72932,0.72983,0.72877,0.72932,304600000.0
2008-10-20 11:25:00,0.72928,0.72928,0.72868,0.72891,246800000.0
2008-10-20 11:30:00,0.72876,0.73003,0.72855,0.72979,129400000.0
2008-10-20 11:35:00,0.73008,0.73056,0.72999,0.7301,194000000.0
2008-10-20 11:40:00,0.73008,0.73015,0.72919,0.72919,168800000.0
2008-10-20 11:45:00,0.72913,0.7298,0.72889,0.7298,142800000.0
2008-10-20 11:50:00,0.72965,0.72965,0.72923,0.7294,189600000.0
2008-10-20 11:55:00,0.72938,0.72944,0.72906,0.72928,214400000.0
2008-10-20 12:00:00,0.72898,0.72944,0.72826,0.72858,126400000.0
2008-10-20 12:05:00,0.7286,0.72901,0.72752,0.72885,129600000.0
2008-10-20 12:10:00,0.72905,0.72927,0.72757,0.72765,137400000.0
2008-10-20 12:15:00,0.72761,0.72777,0.72749,0.7275,183400000.0
2008-10-20 12:20:00,0.72745,0.72745,0.72633,0.72695,199400000.0
2008-10-20 12:25:00,0.72699,0.72734,0.72587,0.72606,252800000.0
2008-10-20 12:30:00,0.72705,0.72705,0.72571,0.7259,165200000.0
2008-10-20 12:35:00,0.72585,0.72624,0.72523,0.72595,152000000.0
2008-10-20 12:40:00,0.72609,0.72756,0.72609,0.7274,88000000.0
2008-10-20 12:45:00,0.72794,0.72913,0.72755,0.72755,197800000.0
2008-10-20 12:50:00,0.72723,0.72737,0.72662,0.72674,142200000.0
2008-10-20 12:55:00,0.7267,0.72704,0.72594,0.72692,108800000.0
2008-10-20 13:00:00,0.72631,0.72664,0.72424,0.72581,88400000.0
2008-10-20 13:05:00,0.72548,0.72548,0.72323,0.72434,124200000.0
2008-10-20 13:10:00,0.72402,0.72423,0.72314,0.72391,105000000.0
2008-10-20 13:15:00,0.72393,0.72448,0.72356,0.72435,181200000.0
2008-10-20 13:20:00,0.72417,0.72532,0.72417,0.72532,144400000.0
2008-10-20 13:25:00,0.72516,0.72536,0.72483,0.72506,143400000.0
2008-10-20 13:30:00,0.7247,0.72519,0.72429,0.72447,206400000.0
2008-10-20 13:35:00,0.72448,0.7254,0.7244,0.72442,125800000.0
2008-10-20 13:40:00,0.72458,0.72503,0.72434,0.72492,83200000.0
2008-10-20 13:45:00,0.72498,0.72643,0.72498,0.72643,101800000.0
2008-10-20 13:50:00,0.72649,0.72731,0.72621,0.72731,89600000.0
2008-10-20 13:55:00,0.72752,0.728,0.72702,0.72769,138000000.0
2008-10-20 14:00:00,0.72778,0.72892,0.72748,0.72892,62400000.0
2008-10-20 14:05:00,0.72907,0.72919,0.72862,0.72885,113600000.0
2008-10-20 14:10:00,0.72905,0.72905,0.72766,0.72903,137600000.0
2008-10-20 14:15:00,0.72849,0.73019,0.72832,0.73019,80000000.0
2008-10-20 14:20:00,0.73023,0.73063,0.72975,0.73022,70400000.0
2008-10-20 14:25:00,0.73029,0.73133,0.73,0.73133,72400000.0
2008-10-20 14:30:00,0.73168,0.73206,0.73146,0.73182,64400000.0
2008-10-20 14:35:00,0.73178,0.73182,0.73126,0.73178,62400000.0
2008-10-20 14:40:00,0.73203,0.73315,0.73195,0.73295,78200000.0
2008-10-20 14:45:00,0.73304,0.73383,0.73304,0.73317,58600000.0
2008-10-20 14:50:00,0.73318,0.73318,0.7326,0.73302,72400000.0
2008-10-20 14:55:00,0.73305,0.73314,0.73049,0.73053,60800000.0
2008-10-20 15:00:00,0.73058,0.73154,0.72995,0.73147,70400000.0
2008-10-20 15:05:00,0.73142,0.73201,0.73116,0.73147,70400000.0
2008-10-20 15:10:00,0.73124,0.73124,0.73021,0.73056,67200000.0
2008-10-20 15:15:00,0.73056,0.73145,0.73017,0.73131,71400000.0
2008-10-20 15:20:00,0.73132,0.73202,0.73095,0.73202,67600000.0
2008-10-20 15:25:00,0.73212,0.73276,0.73186,0.73276,62400000.0
2008-10-20 15:30:00,0.73285,0.73333,0.73107,0.73234,62200000.0
2008-10-20 15:35:00,0.73305,0.734,0.73152,0.73242,71400000.0
2008-10-20 15:40:00,0.73231,0.73256,0.73199,0.73233,81600000.0
2008-10-20 15:45:00,0.73231,0.73248,0.73091,0.73172,76800000.0
2008-10-20 15:50:00,0.73161,0.73324,0.73128,0.73316,65600000.0
2008-10-20 15:55:00,0.73324,0.73511,0.73314,0.73377,62200000.0
2008-10-20 16:00:00,0.73365,0.73649,0.73365,0.73455,58600000.0
2008-10-20 16:05:00,0.73448,0.73553,0.73377,0.73535,70400000.0
2008-10-20 16:10:00,0.73517,0.73517,0.73343,0.73371,67200000.0
2008-10-20 16:15:00,0.73381,0.73422,0.73369,0.73422,72000000.0
2008-10-20 16:20:00,0.73418,0.73464,0.73329,0.7334,66600000.0
2008-10-20 16:25:00,0.73352,0.7336,0.73282,0.73291,70400000.0
2008-10-20 16:30:00,0.73291,0.73291,0.73154,0.73246,60800000.0
2008-10-20 16:35:00,0.73298,0.73356,0.7326,0.73331,64000000.0
2008-10-20 16:40:00,0.73294,0.73384,0.73246,0.73384,65600000.0
2008-10-20 16:45:00,0.73381,0.73624,0.73381,0.73624,71400000.0
2008-10-20 16:50:00,0.73642,0.73674,0.73534,0.73596,64000000.0
2008-10-20 16:55:00,0.7364,0.73773,0.73524,0.73773,67200000.0
2008-10-20 17:00:00,0.73847,0.73867,0.73767,0.73767,70400000.0
2008-10-20 17:05:00,0.73747,0.73812,0.73676,0.73676,61200000.0
2008-10-20 17:10:00,0.73584,0.73589,0.73472,0.73582,68800000.0
2008-10-20 17:15:00,0.73568,0.73794,0.73568,0.73697,73600000.0
2008-10-20 17:20:00,0.7374,0.73797,0.7358,0.73594,61800000.0
2008-10-20 17:25:00,0.73562,0.73706,0.73561,0.7368,57600000.0
2008-10-20 17:30:00,0.73677,0.73803,0.73677,0.73701,65600000.0
2008-10-20 17:35:00,0.73701,0.73829,0.737,0.73829,67200000.0
2008-10-20 17:40:00,0.73827,0.73947,0.73827,0.73891,69200000.0
2008-10-20 17:45:00,0.73919,0.74013,0.73883,0.74009,68800000.0
2008-10-20 17:50:00,0.73975,0.74055,0.73943,0.73943,74600000.0
2008-10-20 17:55:00,0.73973,0.74074,0.73973,0.74031,72400000.0
2008-10-20 18:00:00,0.74003,0.7403,0.73887,0.73909,68000000.0
2008-10-20 18:05:00,0.73899,0.73899,0.73832,0.73839,59600000.0
2008-10-20 18:10:00,0.73838,0.73845,0.73584,0.73584,67200000.0
2008-10-20 18:15:00,0.73637,0.73671,0.73562,0.73641,75200000.0
2008-10-20 18:20:00,0.73643,0.73649,0.73608,0.73632,61800000.0
2008-10-20 18:25:00,0.73639,0.73793,0.73614,0.73793,66000000.0
2008-10-20 18:30:00,0.73799,0.73808,0.73701,0.73808,65600000.0
2008-10-20 18:35:00,0.73826,0.73867,0.73758,0.73803,61200000.0
2008-10-20 18:40:00,0.7383,0.73848,0.73794,0.73822,68800000.0
2008-10-20 18:45:00,0.73819,0.73834,0.7379,0.73834,58600000.0
2008-10-20 18:50:00,0.73865,0.73923,0.73859,0.73893,73600000.0
2008-10-20 18:55:00,0.73876,0.73876,0.73794,0.73829,62400000.0
2008-10-20 19:00:00,0.73847,0.73863,0.73716,0.73718,69800000.0
2008-10-20 19:05:00,0.73719,0.7379,0.73675,0.7379,59200000.0
2008-10-20 19:10:00,0.738,0.738,0.73659,0.73659,69800000.0
2008-10-20 19:15:00,0.73665,0.73749,0.73665,0.73711,68800000.0
2008-10-20 19:20:00,0.73703,0.73703,0.73631,0.73671,70400000.0
2008-10-20 19:25:00,0.73674,0.73803,0.73668,0.73803,56000000.0
2008-10-20 19:30:00,0.73859,0.73949,0.73857,0.73949,54400000.0
2008-10-20 19:35:00,0.73926,0.73991,0.73872,0.73972,76800000.0
2008-10-20 19:40:00,0.73967,0.74049,0.73952,0.74027,78000000.0
2008-10-20 19:45:00,0.74011,0.74177,0.74011,0.74177,64000000.0
2008-10-20 19:50:00,0.74184,0.74242,0.74142,0.74221,67200000.0
2008-10-20 19:55:00,0.74182,0.74187,0.74121,0.74121,70400000.0
2008-10-20 20:00:00,0.74151,0.74212,0.74115,0.74212,62400000.0
2008-10-20 20:05:00,0.74251,0.74301,0.74217,0.74277,62400000.0
2008-10-20 20:10:00,0.74255,0.74374,0.74255,0.74276,61200000.0
2008-10-20 20:15:00,0.74238,0.74342,0.74226,0.74336,67600000.0
2008-10-20 20:20:00,0.74342,0.74558,0.74327,0.7449,59200000.0
2008-10-20 20:25:00,0.74495,0.74497,0.74416,0.7449,69600000.0
2008-10-20 20:30:00,0.74486,0.74486,0.74392,0.74441,56000000.0
2008-10-20 20:35:00,0.74434,0.745,0.74419,0.74497,62400000.0
2008-10-20 20:40:00,0.74493,0.7451,0.74473,0.74502,70800000.0
2008-10-20 20:45:00,0.74518,0.74534,0.74482,0.74504,59600000.0
2008-10-20 20:50:00,0.74507,0.74511,0.74451,0.74479,65600000.0
2008-10-20 20:55:00,0.74468,0.7448,0.7442,0.74431,59200000.0
2008-10-20 21:00:00,0.74454,0.74544,0.74416,0.74543,73600000.0
2008-10-20 21:05:00,0.74456,0.74466,0.74392,0.74402,67200000.0
2008-10-20 21:10:00,0.74416,0.74493,0.74403,0.74487,59200000.0
2008-10-20 21:15:00,0.74491,0.74524,0.74471,0.74516,62400000.0
2008-10-20 21:20:00,0.74508,0.74517,0.74424,0.74428,64400000.0
2008-10-20 21:25:00,0.7444,0.74464,0.74348,0.7441,60800000.0
2008-10-20 21:30:00,0.744,0.744,0.74178,0.74265,54400000.0
2008-10-20 21:35:00,0.74279,0.7428,0.74229,0.74253,70800000.0
2008-10-20 21:40:00,0.74272,0.74319,0.74172,0.74316,61200000.0
2008-10-20 21:45:00,0.74312,0.74396,0.74283,0.74383,54400000.0
2008-10-20 21:50:00,0.74386,0.74495,0.74386,0.74495,60800000.0
2008-10-20 21:55:00,0.74523,0.74627,0.74523,0.74627,59200000.0
2008-10-20 22:00:00,0.74631,0.74652,0.74568,0.74568,56000000.0
2008-10-20 22:05:00,0.74562,0.74574,0.74421,0.74443,40000000.0
2008-10-20 22:10:00,0.74447,0.74476,0.74417,0.74446,54800000.0
2008-10-20 22:15:00,0.74439,0.74485,0.74439,0.74472,57600000.0
2008-10-20 22:20:00,0.74474,0.74506,0.74461,0.74496,60800000.0
2008-10-20 22:25:00,0.74493,0.74562,0.74484,0.74527,64000000.0
2008-10-20 22:30:00,0.74522,0.74548,0.74505,0.74548,73600000.0
2008-10-20 22:35:00,0.74526,0.74526,0.7439,0.74438,61800000.0
2008-10-20 22:40:00,0.7444,0.74446,0.74418,0.74432,58600000.0
2008-10-20 22:45:00,0.74435,0.74435,0.74248,0.7426,66000000.0
2008-10-20 22:50:00,0.74226,0.74226,0.7415,0.7416,54800000.0
2008-10-20 22:55:00,0.74183,0.74188,0.74093,0.7414,68800000.0
2008-10-20 23:00:00,0.74162,0.74236,0.74144,0.74186,54400000.0
2008-10-20 23:05:00,0.74182,0.74195,0.7398,0.73995,64000000.0
2008-10-20 23:10:00,0.74019,0.74069,0.73978,0.74059,59200000.0
2008-10-20 23:15:00,0.74053,0.74082,0.74028,0.7407,51200000.0
2008-10-20 23:20:00,0.74055,0.74058,0.73658,0.73992,59000000.0
2008-10-20 23:25:00,0.73961,0.73971,0.7391,0.7391,64000000.0
2008-10-20 23:30:00,0.73928,0.73983,0.73927,0.73983,52800000.0
2008-10-20 23:35:00,0.73991,0.74006,0.73847,0.73889,56000000.0
2008-10-20 23:40:00,0.73935,0.73991,0.73806,0.73909,70400000.0
2008-10-20 23:45:00,0.73904,0.73949,0.73904,0.73906,51200000.0
2008-10-20 23:50:00,0.73889,0.73947,0.73851,0.73854,46400000.0
2008-10-20 23:55:00,0.73845,0.73845,0.73755,0.73836,75200000.0
2008-10-21 00:00:00,0.73832,0.73918,0.73801,0.73801,65000000.0
2008-10-21 00:05:00,0.73789,0.73809,0.73775,0.73776,53200000.0
2008-10-21 00:10:00,0.73784,0.73913,0.73767,0.73869,59200000.0
2008-10-21 00:15:00,0.73876,0.73906,0.73871,0.73897,57600000.0
2008-10-21 00:20:00,0.73898,0.73982,0.73898,0.73937,51000000.0
2008-10-21 00:25:00,0.73947,0.73972,0.73911,0.73971,68800000.0
2008-10-21 00:30:00,0.7395,0.73998,0.73839,0.73847,65600000.0
2008-10-21 00:35:00,0.73826,0.73826,0.7372,0.73817,42000000.0
2008-10-21 00:40:00,0.73832,0.73849,0.73818,0.73839,59600000.0
2008-10-21 00:45:00,0.73851,0.73871,0.73818,0.7383,67200000.0
2008-10-21 00:50:00,0.73817,0.73817,0.73753,0.7381,70400000.0
2008-10-21 00:55:00,0.73862,0.74012,0.73859,0.74012,51200000.0
2008-10-21 01:00:00,0.74,0.74086,0.74,0.74063,63800000.0
2008-10-21 01:05:00,0.74045,0.74068,0.74007,0.74045,62400000.0
2008-10-21 01:10:00,0.74043,0.74111,0.74043,0.74106,53200000.0
2008-10-21 01:15:00,0.74077,0.74108,0.73972,0.73984,43200000.0
2008-10-21 01:20:00,0.73984,0.73984,0.73869,0.7396,43200000.0
2008-10-21 01:25:00,0.73991,0.73992,0.73963,0.73978,52800000.0
2008-10-21 01:30:00,0.73937,0.73981,0.73932,0.73936,65000000.0
2008-10-21 01:35:00,0.73929,0.7393,0.73808,0.73917,62400000.0
2008-10-21 01:40:00,0.7392,0.73935,0.73847,0.73855,46400000.0
2008-10-21 01:45:00,0.73857,0.73906,0.7385,0.73887,59600000.0
2008-10-21 01:50:00,0.7389,0.73928,0.73885,0.73928,37200000.0
2008-10-21 01:55:00,0.73935,0.74007,0.73935,0.73958,68800000.0
2008-10-21 02:00:00,0.73946,0.74026,0.73946,0.73952,65400000.0
2008-10-21 02:05:00,0.73945,0.73961,0.73878,0.73891,68800000.0
2008-10-21 02:10:00,0.73915,0.7398,0.73915,0.73955,64000000.0
2008-10-21 02:15:00,0.73922,0.73987,0.73884,0.7398,56000000.0
2008-10-21 02:20:00,0.73954,0.73977,0.73933,0.73951,51200000.0
2008-10-21 02:25:00,0.73941,0.73942,0.7392,0.73938,52200000.0
2008-10-21 02:30:00,0.73901,0.73901,0.737,0.73717,67200000.0
2008-10-21 02:35:00,0.73687,0.73687,0.73536,0.73663,65600000.0
2008-10-21 02:40:00,0.73717,0.73793,0.73519,0.73559,62400000.0
2008-10-21 02:45:00,0.73615,0.73759,0.73615,0.73739,62400000.0
2008-10-21 02:50:00,0.73759,0.73821,0.73758,0.73789,65000000.0
2008-10-21 02:55:00,0.73774,0.73775,0.73544,0.73632,62800000.0
2008-10-21 03:00:00,0.73633,0.73742,0.73633,0.73742,59200000.0
2008-10-21 03:05:00,0.73728,0.73728,0.73626,0.73694,62400000.0
2008-10-21 03:10:00,0.73721,0.73721,0.73466,0.73485,65600000.0
2008-10-21 03:15:00,0.73479,0.73599,0.73478,0.73579,64000000.0
2008-10-21 03:20:00,0.73573,0.73609,0.7348,0.73507,59200000.0
2008-10-21 03:25:00,0.73486,0.73532,0.73457,0.73529,67200000.0
2008-10-21 03:30:00,0.7355,0.73565,0.73532,0.73546,54400000.0
2008-10-21 03:35:00,0.73577,0.73684,0.73577,0.73667,64000000.0
2008-10-21 03:40:00,0.73677,0.73677,0.73548,0.73635,62800000.0
2008-10-21 03:45:00,0.73646,0.73648,0.73534,0.73557,69200000.0
2008-10-21 03:50:00,0.73556,0.73582,0.73483,0.735,67600000.0
2008-10-21 03:55:00,0.73547,0.73634,0.73542,0.73634,28800000.0
2008-10-21 04:00:00,0.73651,0.73698,0.73628,0.7365,56000000.0
2008-10-21 04:05:00,0.7364,0.73674,0.73625,0.73664,68800000.0
2008-10-21 04:10:00,0.73681,0.73682,0.7361,0.73617,60800000.0
2008-10-21 04:15:00,0.73622,0.7363,0.73553,0.7359,60800000.0
2008-10-21 04:20:00,0.73588,0.73607,0.73547,0.73557,60800000.0
2008-10-21 04:25:00,0.73566,0.73578,0.7356,0.73562,46400000.0
2008-10-21 04:30:00,0.73538,0.7365,0.73535,0.73552,65000000.0
2008-10-21 04:35:00,0.73537,0.73577,0.73478,0.73505,74000000.0
2008-10-21 04:40:00,0.73507,0.73573,0.73505,0.73545,58000000.0
2008-10-21 04:45:00,0.73545,0.73582,0.73515,0.73515,75200000.0
2008-10-21 04:50:00,0.73521,0.73628,0.7347,0.73617,68800000.0
2008-10-21 04:55:00,0.73589,0.73709,0.73576,0.73709,67000000.0
2008-10-21 05:00:00,0.73727,0.73727,0.73634,0.73692,56000000.0
2008-10-21 05:05:00,0.73716,0.73775,0.73612,0.7362,67200000.0
2008-10-21 05:10:00,0.73618,0.73623,0.73598,0.73598,64000000.0
2008-10-21 05:15:00,0.73607,0.73628,0.73513,0.73543,64000000.0
2008-10-21 05:20:00,0.73552,0.73605,0.73548,0.73582,54400000.0
2008-10-21 05:25:00,0.73588,0.73651,0.73494,0.73645,60800000.0
2008-10-21 05:30:00,0.73645,0.73689,0.7364,0.73685,76800000.0
2008-10-21 05:35:00,0.73689,0.73722,0.73677,0.73721,57400000.0
2008-10-21 05:40:00,0.73704,0.73704,0.73607,0.73636,66000000.0
2008-10-21 05:45:00,0.73636,0.73675,0.73545,0.73648,70400000.0
2008-10-21 05:50:00,0.73656,0.73693,0.73648,0.73687,65600000.0
2008-10-21 05:55:00,0.73678,0.73681,0.73576,0.73591,76800000.0
2008-10-21 06:00:00,0.7359,0.7365,0.73515,0.7357,67200000.0
2008-10-21 06:05:00,0.73569,0.73601,0.7349,0.73585,59200000.0
2008-10-21 06:10:00,0.73595,0.73661,0.73595,0.73612,59200000.0
2008-10-21 06:15:00,0.73637,0.73637,0.73535,0.73548,68800000.0
2008-10-21 06:20:00,0.73555,0.73635,0.73555,0.73635,69000000.0
2008-10-21 06:25:00,0.73672,0.73715,0.73627,0.73653,54400000.0
2008-10-21 06:30:00,0.73653,0.73653,0.7348,0.73539,61800000.0
2008-10-21 06:35:00,0.73551,0.73551,0.73419,0.73526,56000000.0
2008-10-21 06:40:00,0.73549,0.73584,0.73536,0.73576,62400000.0
2008-10-21 06:45:00,0.73592,0.73592,0.73549,0.7356,75600000.0
2008-10-21 06:50:00,0.73558,0.73558,0.73462,0.73462,65600000.0
2008-10-21 06:55:00,0.73472,0.73481,0.73393,0.73407,60800000.0
2008-10-21 07:00:00,0.73436,0.7346,0.73375,0.73459,73000000.0
2008-10-21 07:05:00,0.73501,0.7352,0.73489,0.73508,46400000.0
2008-10-21 07:10:00,0.73502,0.73502,0.73422,0.73451,62400000.0
2008-10-21 07:15:00,0.73439,0.7345,0.73292,0.73309,49600000.0
2008-10-21 07:20:00,0.73317,0.7337,0.73183,0.73269,64000000.0
2008-10-21 07:25:00,0.733,0.73358,0.733,0.73329,59600000.0
2008-10-21 07:30:00,0.73334,0.73452,0.73334,0.73386,72000000.0
2008-10-21 07:35:00,0.73391,0.73415,0.73281,0.73397,71200000.0
2008-10-21 07:40:00,0.73398,0.73398,0.73314,0.73315,58600000.0
2008-10-21 07:45:00,0.73301,0.73301,0.73214,0.73285,62400000.0
2008-10-21 07:50:00,0.73293,0.73335,0.7326,0.73303,58000000.0
2008-10-21 07:55:00,0.73296,0.73305,0.73228,0.73305,54400000.0
2008-10-21 08:00:00,0.73313,0.73326,0.73262,0.73275,62400000.0
2008-10-21 08:05:00,0.73298,0.73353,0.73298,0.73327,60800000.0
2008-10-21 08:10:00,0.73325,0.73381,0.73292,0.73381,74600000.0
2008-10-21 08:15:00,0.73461,0.73524,0.73363,0.73363,59200000.0
2008-10-21 08:20:00,0.7345,0.73463,0.73275,0.73352,65600000.0
2008-10-21 08:25:00,0.73313,0.73453,0.73313,0.73386,61200000.0
2008-10-21 08:30:00,0.73377,0.73448,0.73371,0.73431,70800000.0
2008-10-21 08:35:00,0.73433,0.73439,0.734,0.734,102400000.0
2008-10-21 08:40:00,0.73341,0.73372,0.73222,0.7327,70400000.0
2008-10-21 08:45:00,0.73272,0.73272,0.73217,0.73243,100800000.0
2008-10-21 08:50:00,0.73247,0.7325,0.73156,0.73161,169000000.0
2008-10-21 08:55:00,0.73139,0.73205,0.73113,0.73196,84800000.0
2008-10-21 09:00:00,0.73208,0.73229,0.73132,0.73164,126200000.0
2008-10-21 09:05:00,0.73147,0.73157,0.73067,0.73088,115200000.0
2008-10-21 09:10:00,0.7307,0.73188,0.73003,0.73077,119400000.0
2008-10-21 09:15:00,0.73154,0.73246,0.73154,0.73183,136400000.0
2008-10-21 09:20:00,0.73162,0.73201,0.73125,0.7317,94800000.0
2008-10-21 09:25:00,0.73149,0.73212,0.73138,0.73176,132600000.0
2008-10-21 09:30:00,0.73184,0.73308,0.73184,0.73308,126800000.0
2008-10-21 09:35:00,0.73282,0.73354,0.7324,0.73243,283400000.0
2008-10-21 09:40:00,0.73217,0.73231,0.73184,0.73212,298000000.0
2008-10-21 09:45:00,0.73233,0.73245,0.7317,0.73174,101200000.0
2008-10-21 09:50:00,0.73169,0.73227,0.73169,0.73214,328000000.0
2008-10-21 09:55:00,0.73227,0.7348,0.73225,0.73452,252600000.0
2008-10-21 10:00:00,0.73448,0.73448,0.7334,0.73373,287000000.0
2008-10-21 10:05:00,0.73365,0.73365,0.73262,0.73274,201600000.0
2008-10-21 10:10:00,0.73291,0.73471,0.73291,0.73465,265800000.0
2008-10-21 10:15:00,0.73477,0.73516,0.73396,0.73396,175200000.0
2008-10-21 10:20:00,0.73391,0.73399,0.73273,0.7328,273200000.0
2008-10-21 10:25:00,0.73279,0.73316,0.73255,0.73292,274000000.0
2008-10-21 10:30:00,0.73262,0.73319,0.73171,0.73319,169600000.0
2008-10-21 10:35:00,0.73373,0.73395,0.73331,0.73381,93800000.0
2008-10-21 10:40:00,0.73371,0.73399,0.733,0.7335,169000000.0
2008-10-21 10:45:00,0.73355,0.73415,0.73355,0.73382,181600000.0
2008-10-21 10:50:00,0.73417,0.73443,0.73383,0.73395,219200000.0
2008-10-21 10:55:00,0.73397,0.73563,0.73367,0.73536,303400000.0
2008-10-21 11:00:00,0.73578,0.73699,0.73578,0.73676,252000000.0
2008-10-21 11:05:00,0.73673,0.73673,0.7351,0.73557,199000000.0
2008-10-21 11:10:00,0.73577,0.73601,0.73458,0.73534,305400000.0
2008-10-21 11:15:00,0.7352,0.73614,0.73505,0.73614,229600000.0
2008-10-21 11:20:00,0.73613,0.73715,0.73566,0.73697,304800000.0
2008-10-21 11:25:00,0.73686,0.73746,0.73665,0.73725,247600000.0
2008-10-21 11:30:00,0.73728,0.73812,0.73679,0.73812,128800000.0
2008-10-21 11:35:00,0.738,0.738,0.73759,0.7376,194400000.0
2008-10-21 11:40:00,0.73755,0.73758,0.73743,0.73746,168400000.0
2008-10-21 11:45:00,0.73747,0.73818,0.73747,0.7381,142800000.0
2008-10-21 11:50:00,0.73819,0.73835,0.73778,0.738,189000000.0
2008-10-21 11:55:00,0.73806,0.73813,0.73761,0.73761,213800000.0
2008-10-21 12:00:00,0.73746,0.73785,0.73739,0.73753,127200000.0
2008-10-21 12:05:00,0.73742,0.73838,0.73742,0.73813,128400000.0
2008-10-21 12:10:00,0.738,0.73822,0.73751,0.73751,136800000.0
2008-10-21 12:15:00,0.73755,0.73932,0.7375,0.73932,183800000.0
2008-10-21 12:20:00,0.73945,0.73962,0.73883,0.73939,199800000.0
2008-10-21 12:25:00,0.73949,0.73951,0.73759,0.73802,251000000.0
2008-10-21 12:30:00,0.73917,0.73969,0.73829,0.73862,246000000.0
2008-10-21 12:35:00,0.73855,0.73886,0.73639,0.73764,151200000.0
2008-10-21 12:40:00,0.7375,0.73836,0.7369,0.73821,88000000.0
2008-10-21 12:45:00,0.73725,0.73743,0.73589,0.73655,198000000.0
2008-10-21 12:50:00,0.73642,0.73749,0.73633,0.73731,141800000.0
2008-10-21 12:55:00,0.73729,0.73791,0.73675,0.73697,108800000.0
2008-10-21 13:00:00,0.7379,0.73917,0.7379,0.73865,88000000.0
2008-10-21 13:05:00,0.73859,0.73883,0.73775,0.73785,125200000.0
2008-10-21 13:10:00,0.73782,0.73818,0.7363,0.73666,105600000.0
2008-10-21 13:15:00,0.73662,0.73662,0.73592,0.73614,181200000.0
2008-10-21 13:20:00,0.73612,0.73612,0.73483,0.73557,143800000.0
2008-10-21 13:25:00,0.73514,0.73514,0.73421,0.73469,144800000.0
2008-10-21 13:30:00,0.73484,0.73773,0.73484,0.73757,205800000.0
2008-10-21 13:35:00,0.73789,0.73789,0.73672,0.73704,126200000.0
2008-10-21 13:40:00,0.73706,0.73828,0.73687,0.73806,85800000.0
2008-10-21 13:45:00,0.7381,0.73947,0.73779,0.73786,102400000.0
2008-10-21 13:50:00,0.73773,0.73935,0.73773,0.73919,89600000.0
2008-10-21 13:55:00,0.73929,0.73963,0.73915,0.73935,139200000.0
2008-10-21 14:00:00,0.73937,0.73969,0.73848,0.73851,70800000.0
2008-10-21 14:05:00,0.73843,0.73844,0.73686,0.73686,113000000.0
2008-10-21 14:10:00,0.73683,0.73834,0.73683,0.73817,137800000.0
2008-10-21 14:15:00,0.73824,0.74038,0.73814,0.73956,87400000.0
2008-10-21 14:20:00,0.73963,0.73963,0.73779,0.73885,70400000.0
2008-10-21 14:25:00,0.73874,0.73887,0.73767,0.73803,72400000.0
2008-10-21 14:30:00,0.73811,0.73886,0.73797,0.73797,64000000.0
2008-10-21 14:35:00,0.73791,0.73827,0.73756,0.73772,63200000.0
2008-10-21 14:40:00,0.73797,0.73934,0.73797,0.73934,78200000.0
2008-10-21 14:45:00,0.73969,0.74005,0.73924,0.74005,56000000.0
2008-10-21 14:50:00,0.73999,0.73999,0.73843,0.73848,72000000.0
2008-10-21 14:55:00,0.73802,0.73857,0.73698,0.73857,60800000.0
2008-10-21 15:00:00,0.73684,0.73805,0.73639,0.73757,70400000.0
2008-10-21 15:05:00,0.73753,0.7405,0.73737,0.7405,70400000.0
2008-10-21 15:10:00,0.74037,0.741,0.74018,0.74094,66600000.0
2008-10-21 15:15:00,0.74096,0.74149,0.7404,0.74042,71400000.0
2008-10-21 15:20:00,0.74013,0.74013,0.73923,0.74006,68800000.0
2008-10-21 15:25:00,0.74066,0.74279,0.74059,0.74273,62400000.0
2008-10-21 15:30:00,0.74275,0.74408,0.74246,0.74265,62400000.0
2008-10-21 15:35:00,0.74324,0.74395,0.742,0.74272,72000000.0
2008-10-21 15:40:00,0.74286,0.74335,0.74254,0.74271,81600000.0
2008-10-21 15:45:00,0.74271,0.74322,0.74222,0.74322,76800000.0
2008-10-21 15:50:00,0.74321,0.74321,0.74178,0.74178,65600000.0
2008-10-21 15:55:00,0.74145,0.7415,0.73968,0.74037,62400000.0
2008-10-21 16:00:00,0.74002,0.74131,0.73983,0.74128,59200000.0
2008-10-21 16:05:00,0.74147,0.74236,0.74062,0.7415,70400000.0
2008-10-21 16:10:00,0.74162,0.74298,0.74162,0.74285,67200000.0
2008-10-21 16:15:00,0.74286,0.74307,0.74242,0.74276,72000000.0
2008-10-21 16:20:00,0.74282,0.74343,0.74245,0.74245,61800000.0
2008-10-21 16:25:00,0.74233,0.74313,0.74226,0.74313,70800000.0
2008-10-21 16:30:00,0.74332,0.74388,0.74236,0.74308,60800000.0
2008-10-21 16:35:00,0.74309,0.74453,0.74305,0.74419,64000000.0
2008-10-21 16:40:00,0.74398,0.74555,0.74398,0.74546,65600000.0
2008-10-21 16:45:00,0.74526,0.74609,0.74482,0.74538,72400000.0
2008-10-21 16:50:00,0.74536,0.74588,0.74495,0.74533,64000000.0
2008-10-21 16:55:00,0.74575,0.74796,0.74575,0.74796,66000000.0
2008-10-21 17:00:00,0.74797,0.74797,0.74614,0.74622,70400000.0
2008-10-21 17:05:00,0.74634,0.7467,0.74512,0.74539,60800000.0
2008-10-21 17:10:00,0.74558,0.747,0.74531,0.74653,68800000.0
2008-10-21 17:15:00,0.74631,0.74748,0.74625,0.7474,74000000.0
2008-10-21 17:20:00,0.74745,0.74842,0.74727,0.74802,61800000.0
2008-10-21 17:25:00,0.74793,0.74829,0.74733,0.74733,57600000.0
2008-10-21 17:30:00,0.74756,0.74805,0.74754,0.74805,64400000.0
2008-10-21 17:35:00,0.74821,0.74947,0.74802,0.749,67200000.0
2008-10-21 17:40:00,0.74895,0.74973,0.74889,0.74948,69200000.0
2008-10-21 17:45:00,0.74981,0.74992,0.74893,0.74937,68800000.0
2008-10-21 17:50:00,0.74912,0.74912,0.74707,0.74717,75600000.0
2008-10-21 17:55:00,0.74706,0.74716,0.74605,0.74636,72000000.0
2008-10-21 18:00:00,0.74564,0.74633,0.74483,0.74529,67200000.0
2008-10-21 18:05:00,0.74506,0.74521,0.7446,0.74465,59600000.0
2008-10-21 18:10:00,0.74454,0.74593,0.74448,0.74593,67200000.0
2008-10-21 18:15:00,0.74608,0.74685,0.74578,0.74618,75200000.0
2008-10-21 18:20:00,0.74594,0.747,0.74535,0.747,64000000.0
2008-10-21 18:25:00,0.74784,0.74787,0.74619,0.74636,64400000.0
2008-10-21 18:30:00,0.74626,0.74687,0.74611,0.74682,64400000.0
2008-10-21 18:35:00,0.74692,0.74747,0.74687,0.7474,60800000.0
2008-10-21 18:40:00,0.74722,0.74806,0.74719,0.74789,69200000.0
2008-10-21 18:45:00,0.7479,0.74795,0.74673,0.74673,59200000.0
2008-10-21 18:50:00,0.7467,0.74679,0.7452,0.74539,74000000.0
2008-10-21 18:55:00,0.74548,0.74548,0.745,0.74535,72400000.0
2008-10-21 19:00:00,0.74537,0.7457,0.74507,0.74528,70200000.0
2008-10-21 19:05:00,0.74518,0.74524,0.74469,0.74469,59200000.0
2008-10-21 19:10:00,0.74444,0.74457,0.74366,0.74366,70400000.0
2008-10-21 19:15:00,0.74358,0.74462,0.74358,0.74454,59200000.0
2008-10-21 19:20:00,0.74455,0.74595,0.74437,0.74547,70800000.0
2008-10-21 19:25:00,0.74546,0.74745,0.74532,0.74673,56400000.0
2008-10-21 19:30:00,0.74664,0.74664,0.74449,0.7445,54400000.0
2008-10-21 19:35:00,0.74459,0.74581,0.74449,0.74564,75600000.0
2008-10-21 19:40:00,0.74554,0.74569,0.74523,0.7453,78400000.0
2008-10-21 19:45:00,0.74531,0.74554,0.74524,0.74544,63400000.0
2008-10-21 19:50:00,0.74529,0.74534,0.74406,0.74426,67200000.0
2008-10-21 19:55:00,0.7444,0.74448,0.74324,0.74362,70400000.0
2008-10-21 20:00:00,0.74367,0.74463,0.74367,0.74428,58000000.0
2008-10-21 20:05:00,0.74439,0.74455,0.74415,0.7444,62800000.0
2008-10-21 20:10:00,0.74432,0.74614,0.74432,0.7461,60800000.0
2008-10-21 20:15:00,0.74599,0.74636,0.74506,0.74636,66600000.0
2008-10-21 20:20:00,0.74672,0.74682,0.74633,0.74657,58600000.0
2008-10-21 20:25:00,0.74664,0.74691,0.74594,0.746,68800000.0
2008-10-21 20:30:00,0.74635,0.74664,0.74582,0.74661,54400000.0
2008-10-21 20:35:00,0.74656,0.74656,0.74559,0.7457,62800000.0
2008-10-21 20:40:00,0.74576,0.74626,0.74562,0.74568,70400000.0
2008-10-21 20:45:00,0.7459,0.74618,0.74481,0.74495,60000000.0
2008-10-21 20:50:00,0.74509,0.74509,0.74437,0.7447,65600000.0
2008-10-21 20:55:00,0.74466,0.7451,0.74466,0.74502,58000000.0
2008-10-21 21:00:00,0.74482,0.74504,0.74382,0.74382,71400000.0
2008-10-21 21:05:00,0.74361,0.74401,0.7428,0.74364,67600000.0
2008-10-21 21:10:00,0.74312,0.74328,0.74221,0.74228,59600000.0
2008-10-21 21:15:00,0.74231,0.74241,0.74174,0.74174,60800000.0
2008-10-21 21:20:00,0.74161,0.74254,0.74093,0.74181,52800000.0
2008-10-21 21:25:00,0.7418,0.74358,0.74106,0.74358,60800000.0
2008-10-21 21:30:00,0.7437,0.7441,0.74134,0.74134,53800000.0
2008-10-21 21:35:00,0.74114,0.74131,0.74035,0.74104,75200000.0
2008-10-21 21:40:00,0.74112,0.74169,0.74009,0.74158,62800000.0
2008-10-21 21:45:00,0.74158,0.74162,0.73903,0.73903,49400000.0
2008-10-21 21:50:00,0.73852,0.73877,0.73746,0.73877,60800000.0
2008-10-21 21:55:00,0.7389,0.7389,0.73608,0.73633,54800000.0
2008-10-21 22:00:00,0.73637,0.73675,0.73558,0.73558,54400000.0
2008-10-21 22:05:00,0.73558,0.73741,0.73522,0.73741,51200000.0
2008-10-21 22:10:00,0.73764,0.7379,0.73669,0.73676,61200000.0
2008-10-21 22:15:00,0.73668,0.73691,0.73641,0.73646,60800000.0
2008-10-21 22:20:00,0.73651,0.73675,0.73615,0.73673,66600000.0
2008-10-21 22:25:00,0.73668,0.73687,0.73639,0.73685,64400000.0
2008-10-21 22:30:00,0.73685,0.73685,0.73552,0.73595,73600000.0
2008-10-21 22:35:00,0.73594,0.73609,0.73531,0.73571,62400000.0
2008-10-21 22:40:00,0.73553,0.73553,0.73384,0.734,59200000.0
2008-10-21 22:45:00,0.7341,0.73425,0.7335,0.73407,66000000.0
2008-10-21 22:50:00,0.73423,0.73507,0.73406,0.73476,57600000.0
2008-10-21 22:55:00,0.73454,0.73475,0.73359,0.73404,58600000.0
2008-10-21 23:00:00,0.73376,0.73438,0.73376,0.73389,52800000.0
2008-10-21 23:05:00,0.7337,0.73503,0.7337,0.7349,67200000.0
2008-10-21 23:10:00,0.73494,0.73526,0.73444,0.73525,59200000.0
2008-10-21 23:15:00,0.73504,0.73544,0.73482,0.73543,51200000.0
2008-10-21 23:20:00,0.73508,0.73508,0.73378,0.73491,54400000.0
2008-10-21 23:25:00,0.73488,0.73754,0.73484,0.73636,70400000.0
2008-10-21 23:30:00,0.73683,0.73776,0.73683,0.73746,52800000.0
2008-10-21 23:35:00,0.73792,0.74046,0.73782,0.73996,59200000.0
2008-10-21 23:40:00,0.739,0.739,0.73861,0.73866,72800000.0
2008-10-21 23:45:00,0.7388,0.73962,0.73858,0.739,51200000.0
2008-10-21 23:50:00,0.73868,0.73868,0.73608,0.73706,46400000.0
2008-10-21 23:55:00,0.73689,0.73791,0.73558,0.73749,74600000.0
2008-10-22 00:00:00,0.73801,0.73992,0.73743,0.73937,73600000.0
2008-10-22 00:05:00,0.73872,0.73953,0.73855,0.73942,54400000.0
2008-10-22 00:10:00,0.73936,0.73936,0.7381,0.7391,59600000.0
2008-10-22 00:15:00,0.73914,0.73959,0.73914,0.73957,57600000.0
2008-10-22 00:20:00,0.73939,0.7403,0.73923,0.73966,50600000.0
2008-10-22 00:25:00,0.73973,0.7403,0.73972,0.74026,68800000.0
2008-10-22 00:30:00,0.74025,0.74035,0.73963,0.73997,65600000.0
2008-10-22 00:35:00,0.74015,0.74015,0.73909,0.73952,33600000.0
2008-10-22 00:40:00,0.73901,0.73934,0.73839,0.73839,65000000.0
2008-10-22 00:45:00,0.73838,0.73861,0.73782,0.7379,67600000.0
2008-10-22 00:50:00,0.73769,0.7381,0.73744,0.7381,48400000.0
2008-10-22 00:55:00,0.73815,0.73836,0.7372,0.73737,64000000.0
2008-10-22 01:00:00,0.73729,0.73733,0.73688,0.73688,60800000.0
2008-10-22 01:05:00,0.73698,0.73753,0.73698,0.73753,62400000.0
2008-10-22 01:10:00,0.73763,0.73862,0.73703,0.73862,59200000.0
2008-10-22 01:15:00,0.73862,0.73937,0.73807,0.7393,43200000.0
2008-10-22 01:20:00,0.73833,0.73837,0.73771,0.73771,38400000.0
2008-10-22 01:25:00,0.73791,0.73826,0.73742,0.73763,52800000.0
2008-10-22 01:30:00,0.73761,0.73763,0.73668,0.73708,69600000.0
2008-10-22 01:35:00,0.73635,0.73696,0.73557,0.73667,72000000.0
2008-10-22 01:40:00,0.73712,0.73783,0.73563,0.73589,53800000.0
2008-10-22 01:45:00,0.73692,0.73723,0.7361,0.73659,58600000.0
2008-10-22 01:50:00,0.73651,0.73695,0.7357,0.73597,60800000.0
2008-10-22 01:55:00,0.73579,0.73699,0.73573,0.73681,69000000.0
2008-10-22 02:00:00,0.73678,0.73742,0.73678,0.73737,65000000.0
2008-10-22 02:05:00,0.73748,0.73931,0.73748,0.73773,68800000.0
2008-10-22 02:10:00,0.7381,0.73862,0.7381,0.73842,63800000.0
2008-10-22 02:15:00,0.73818,0.73957,0.73818,0.73912,44800000.0
2008-10-22 02:20:00,0.73905,0.74,0.73905,0.73965,59600000.0
2008-10-22 02:25:00,0.73952,0.7403,0.73926,0.74023,65600000.0
2008-10-22 02:30:00,0.74036,0.74073,0.73907,0.73926,61800000.0
2008-10-22 02:35:00,0.73938,0.74191,0.73938,0.74191,74000000.0
2008-10-22 02:40:00,0.74184,0.74201,0.74107,0.74114,62800000.0
2008-10-22 02:45:00,0.74094,0.74094,0.73922,0.73922,70200000.0
2008-10-22 02:50:00,0.73914,0.73925,0.73884,0.73894,60800000.0
2008-10-22 02:55:00,0.73926,0.73963,0.73893,0.73903,62400000.0
2008-10-22 03:00:00,0.73891,0.73899,0.73819,0.73858,58600000.0
2008-10-22 03:05:00,0.73858,0.73901,0.73757,0.73901,54400000.0
2008-10-22 03:10:00,0.73907,0.73915,0.73706,0.73735,65600000.0
2008-10-22 03:15:00,0.73739,0.73772,0.73728,0.73739,61200000.0
2008-10-22 03:20:00,0.7375,0.73771,0.73735,0.73737,62400000.0
2008-10-22 03:25:00,0.73739,0.73822,0.73732,0.73806,56400000.0
2008-10-22 03:30:00,0.73803,0.73876,0.73802,0.73861,62400000.0
2008-10-22 03:35:00,0.73872,0.73986,0.73833,0.73833,64000000.0
2008-10-22 03:40:00,0.73764,0.73935,0.73684,0.73933,62400000.0
2008-10-22 03:45:00,0.73936,0.73942,0.73802,0.73825,68800000.0
2008-10-22 03:50:00,0.7379,0.73841,0.73737,0.73757,67000000.0
2008-10-22 03:55:00,0.73779,0.73875,0.73779,0.73875,56000000.0
2008-10-22 04:00:00,0.739,0.73973,0.739,0.73962,56000000.0
2008-10-22 04:05:00,0.73963,0.74005,0.73928,0.73936,68800000.0
2008-10-22 04:10:00,0.73932,0.73938,0.73871,0.73872,60800000.0
2008-10-22 04:15:00,0.73858,0.73858,0.73727,0.73772,64000000.0
2008-10-22 04:20:00,0.73765,0.73765,0.7364,0.73662,60800000.0
2008-10-22 04:25:00,0.73682,0.73752,0.7364,0.73646,81400000.0
2008-10-22 04:30:00,0.73652,0.73691,0.7356,0.73684,65600000.0
2008-10-22 04:35:00,0.73696,0.73847,0.73696,0.73842,73600000.0
2008-10-22 04:40:00,0.7382,0.73837,0.73809,0.73837,57600000.0
2008-10-22 04:45:00,0.73835,0.73909,0.73824,0.73898,74600000.0
2008-10-22 04:50:00,0.73905,0.73915,0.73855,0.73883,67600000.0
2008-10-22 04:55:00,0.73862,0.73952,0.73849,0.73908,67200000.0
2008-10-22 05:00:00,0.73892,0.73914,0.73861,0.73913,56000000.0
2008-10-22 05:05:00,0.73912,0.7392,0.73794,0.738,56000000.0
2008-10-22 05:10:00,0.73773,0.73838,0.73652,0.73652,57600000.0
2008-10-22 05:15:00,0.73662,0.73696,0.73643,0.73669,64000000.0
2008-10-22 05:20:00,0.73678,0.73697,0.73659,0.73667,54800000.0
2008-10-22 05:25:00,0.73643,0.73679,0.73396,0.73398,61200000.0
2008-10-22 05:30:00,0.73438,0.73539,0.73352,0.73506,77200000.0
2008-10-22 05:35:00,0.73509,0.73711,0.73509,0.73711,57600000.0
2008-10-22 05:40:00,0.73687,0.73687,0.73515,0.73523,65600000.0
2008-10-22 05:45:00,0.73517,0.7369,0.73499,0.73614,70400000.0
2008-10-22 05:50:00,0.73563,0.73635,0.73459,0.73591,65600000.0
2008-10-22 05:55:00,0.73606,0.73665,0.73463,0.73589,76800000.0
2008-10-22 06:00:00,0.73617,0.7368,0.73572,0.7366,59200000.0
2008-10-22 06:05:00,0.73613,0.73628,0.73406,0.73611,67200000.0
2008-10-22 06:10:00,0.73626,0.73632,0.73512,0.73515,59200000.0
2008-10-22 06:15:00,0.73509,0.73521,0.73355,0.7348,69200000.0
2008-10-22 06:20:00,0.73623,0.73733,0.73545,0.73603,68800000.0
2008-10-22 06:25:00,0.73544,0.73544,0.73325,0.73325,54400000.0
2008-10-22 06:30:00,0.73337,0.73474,0.73257,0.73257,62400000.0
2008-10-22 06:35:00,0.732,0.73427,0.732,0.73399,56000000.0
2008-10-22 06:40:00,0.73371,0.73638,0.73311,0.73559,62800000.0
2008-10-22 06:45:00,0.73545,0.73667,0.73544,0.73577,76000000.0
2008-10-22 06:50:00,0.73554,0.73554,0.73352,0.73404,66000000.0
2008-10-22 06:55:00,0.73431,0.73585,0.73377,0.73543,70400000.0
2008-10-22 07:00:00,0.73504,0.73617,0.735,0.73551,74000000.0
2008-10-22 07:05:00,0.73547,0.7358,0.73476,0.73492,57600000.0
2008-10-22 07:10:00,0.7358,0.73639,0.73567,0.73595,61800000.0
2008-10-22 07:15:00,0.73584,0.73588,0.73416,0.73485,50000000.0
2008-10-22 07:20:00,0.73435,0.73525,0.73411,0.73492,64000000.0
2008-10-22 07:25:00,0.73486,0.73486,0.73296,0.73378,59200000.0
2008-10-22 07:30:00,0.73381,0.73401,0.73367,0.73367,60800000.0
2008-10-22 07:35:00,0.73362,0.73382,0.73272,0.73382,70400000.0
2008-10-22 07:40:00,0.73398,0.73419,0.73342,0.73377,59600000.0
2008-10-22 07:45:00,0.73379,0.73501,0.73355,0.73501,72000000.0
2008-10-22 07:50:00,0.73516,0.73603,0.73503,0.73603,57600000.0
2008-10-22 07:55:00,0.73601,0.73672,0.7358,0.73631,54200000.0
2008-10-22 08:00:00,0.73637,0.73758,0.73457,0.73489,62400000.0
2008-10-22 08:05:00,0.73477,0.73549,0.73431,0.73484,60800000.0
2008-10-22 08:10:00,0.73519,0.73545,0.73462,0.73462,78400000.0
2008-10-22 08:15:00,0.73465,0.73503,0.73352,0.73352,58000000.0
2008-10-22 08:20:00,0.7345,0.73533,0.73439,0.7344,65600000.0
2008-10-22 08:25:00,0.73435,0.73552,0.73377,0.73552,60800000.0
2008-10-22 08:30:00,0.73544,0.7363,0.73544,0.7363,72800000.0
2008-10-22 08:35:00,0.73658,0.73692,0.73445,0.73574,102800000.0
2008-10-22 08:40:00,0.73559,0.73574,0.73483,0.73483,76200000.0
2008-10-22 08:45:00,0.73497,0.73678,0.73497,0.73558,100800000.0
2008-10-22 08:50:00,0.73552,0.73614,0.73531,0.73577,169600000.0
2008-10-22 08:55:00,0.73587,0.73625,0.73541,0.73545,85600000.0
2008-10-22 09:00:00,0.73523,0.73536,0.73465,0.73474,126400000.0
2008-10-22 09:05:00,0.73488,0.73511,0.73379,0.73483,115200000.0
2008-10-22 09:10:00,0.73524,0.73677,0.73524,0.73585,120400000.0
2008-10-22 09:15:00,0.7353,0.73564,0.73482,0.73489,136800000.0
2008-10-22 09:20:00,0.73502,0.73506,0.73387,0.73482,94400000.0
2008-10-22 09:25:00,0.73525,0.73525,0.73363,0.73363,132200000.0
2008-10-22 09:30:00,0.7338,0.73568,0.73379,0.73503,128400000.0
2008-10-22 09:35:00,0.73496,0.73538,0.7349,0.73517,282600000.0
2008-10-22 09:40:00,0.73505,0.73545,0.73503,0.73521,297400000.0
2008-10-22 09:45:00,0.73523,0.73655,0.73523,0.73635,102800000.0
2008-10-22 09:50:00,0.7363,0.73641,0.73495,0.73498,328200000.0
2008-10-22 09:55:00,0.73538,0.73709,0.73538,0.73684,252800000.0
2008-10-22 10:00:00,0.73654,0.73663,0.73528,0.73555,286400000.0
2008-10-22 10:05:00,0.73566,0.73806,0.7356,0.73772,201800000.0
2008-10-22 10:10:00,0.73761,0.73764,0.73554,0.73555,264600000.0
2008-10-22 10:15:00,0.73567,0.73748,0.73567,0.7367,173200000.0
2008-10-22 10:20:00,0.73666,0.73821,0.73665,0.738,272800000.0
2008-10-22 10:25:00,0.73812,0.73833,0.73669,0.73712,275600000.0
2008-10-22 10:30:00,0.73721,0.73841,0.73716,0.73841,169000000.0
2008-10-22 10:35:00,0.73918,0.73968,0.73894,0.73968,94400000.0
2008-10-22 10:40:00,0.73998,0.74087,0.73998,0.74035,169600000.0
2008-10-22 10:45:00,0.74053,0.74083,0.74005,0.74016,179000000.0
2008-10-22 10:50:00,0.74034,0.74116,0.74034,0.74037,219000000.0
2008-10-22 10:55:00,0.74024,0.74087,0.73987,0.74069,302600000.0
2008-10-22 11:00:00,0.7404,0.74118,0.74035,0.74083,250600000.0
2008-10-22 11:05:00,0.74068,0.74068,0.74004,0.74031,195400000.0
2008-10-22 11:10:00,0.74035,0.74269,0.74025,0.74205,304400000.0
2008-10-22 11:15:00,0.74188,0.74256,0.74142,0.74256,228600000.0
2008-10-22 11:20:00,0.74279,0.74279,0.74186,0.74186,304400000.0
2008-10-22 11:25:00,0.74166,0.74168,0.74032,0.74049,247200000.0
2008-10-22 11:30:00,0.74036,0.74091,0.74015,0.74024,129600000.0
2008-10-22 11:35:00,0.74021,0.74021,0.73883,0.73888,193000000.0
2008-10-22 11:40:00,0.73894,0.73998,0.73894,0.73928,168800000.0
2008-10-22 11:45:00,0.73921,0.74114,0.73905,0.74083,141800000.0
2008-10-22 11:50:00,0.7409,0.74124,0.74078,0.74108,189200000.0
2008-10-22 11:55:00,0.74135,0.74136,0.74035,0.74035,169200000.0
2008-10-22 12:00:00,0.74017,0.74101,0.74014,0.74101,126400000.0
2008-10-22 12:05:00,0.74079,0.74152,0.73985,0.74127,130400000.0
2008-10-22 12:10:00,0.74178,0.74322,0.74128,0.74151,137200000.0
2008-10-22 12:15:00,0.74141,0.74162,0.74045,0.7406,184000000.0
2008-10-22 12:20:00,0.74016,0.7407,0.7389,0.7406,200000000.0
2008-10-22 12:25:00,0.74063,0.74081,0.73723,0.73723,253200000.0
2008-10-22 12:30:00,0.73736,0.73858,0.73557,0.73645,241800000.0
2008-10-22 12:35:00,0.73654,0.7387,0.73654,0.7387,152000000.0
2008-10-22 12:40:00,0.73867,0.74006,0.73846,0.74006,88000000.0
2008-10-22 12:45:00,0.74049,0.74058,0.73896,0.73896,198400000.0
2008-10-22 12:50:00,0.73884,0.73924,0.73864,0.73913,141200000.0
2008-10-22 12:55:00,0.73952,0.73952,0.73805,0.73909,108800000.0
2008-10-22 13:00:00,0.73898,0.73898,0.7378,0.73805,88400000.0
2008-10-22 13:05:00,0.73782,0.73782,0.73712,0.73733,124200000.0
2008-10-22 13:10:00,0.73732,0.73791,0.73731,0.73751,105600000.0
2008-10-22 13:15:00,0.73746,0.73754,0.73674,0.73718,180800000.0
2008-10-22 13:20:00,0.73752,0.73855,0.73752,0.73855,142200000.0
2008-10-22 13:25:00,0.73873,0.73985,0.73834,0.73848,143800000.0
2008-10-22 13:30:00,0.73869,0.73941,0.73861,0.73937,205000000.0
2008-10-22 13:35:00,0.73926,0.74286,0.73914,0.74285,126800000.0
2008-10-22 13:40:00,0.74358,0.74585,0.74358,0.74585,86800000.0
2008-10-22 13:45:00,0.74578,0.74578,0.74197,0.74348,101800000.0
2008-10-22 13:50:00,0.74362,0.74553,0.74344,0.74525,92200000.0
2008-10-22 13:55:00,0.74576,0.74713,0.74524,0.74524,139200000.0
2008-10-22 14:00:00,0.74522,0.74565,0.74355,0.74355,70400000.0
2008-10-22 14:05:00,0.74352,0.74449,0.74325,0.74441,114000000.0
2008-10-22 14:10:00,0.74434,0.74547,0.74432,0.74547,137000000.0
2008-10-22 14:15:00,0.74562,0.74732,0.74562,0.74616,79400000.0
2008-10-22 14:20:00,0.7462,0.74799,0.7452,0.74799,70400000.0
2008-10-22 14:25:00,0.74819,0.74908,0.74774,0.74781,71400000.0
2008-10-22 14:30:00,0.74781,0.74804,0.74552,0.74728,64000000.0
2008-10-22 14:35:00,0.74753,0.74847,0.74709,0.74731,62800000.0
2008-10-22 14:40:00,0.74753,0.74765,0.74487,0.74507,78400000.0
2008-10-22 14:45:00,0.74535,0.74556,0.74452,0.7452,55400000.0
2008-10-22 14:50:00,0.74556,0.74569,0.74504,0.74552,72000000.0
2008-10-22 14:55:00,0.74565,0.74604,0.74508,0.74554,60200000.0
2008-10-22 15:00:00,0.74556,0.74556,0.74305,0.74305,70800000.0
2008-10-22 15:05:00,0.7427,0.74377,0.74227,0.74377,69800000.0
2008-10-22 15:10:00,0.74381,0.74572,0.74381,0.74572,67200000.0
2008-10-22 15:15:00,0.74604,0.74678,0.74558,0.74667,72800000.0
2008-10-22 15:20:00,0.74629,0.74641,0.74555,0.74602,69600000.0
2008-10-22 15:25:00,0.74619,0.74649,0.74529,0.74553,62400000.0
2008-10-22 15:30:00,0.74506,0.74533,0.74417,0.74457,62400000.0
2008-10-22 15:35:00,0.74454,0.74541,0.74328,0.74424,72000000.0
2008-10-22 15:40:00,0.74404,0.74422,0.74311,0.74417,81600000.0
2008-10-22 15:45:00,0.74432,0.74447,0.74316,0.74329,76800000.0
2008-10-22 15:50:00,0.74316,0.74351,0.74216,0.74294,65600000.0
2008-10-22 15:55:00,0.74344,0.74359,0.74209,0.74306,68200000.0
2008-10-22 16:00:00,0.74395,0.74455,0.7416,0.74163,59200000.0
2008-10-22 16:05:00,0.74151,0.74319,0.74106,0.74309,69800000.0
2008-10-22 16:10:00,0.74302,0.74364,0.74232,0.74242,67200000.0
2008-10-22 16:15:00,0.74224,0.7431,0.74193,0.74286,72000000.0
2008-10-22 16:20:00,0.74354,0.74462,0.74352,0.74352,62400000.0
2008-10-22 16:25:00,0.74309,0.74338,0.74176,0.74176,80000000.0
2008-10-22 16:30:00,0.74163,0.74355,0.74163,0.74337,60800000.0
2008-10-22 16:35:00,0.74327,0.74344,0.74255,0.74331,63800000.0
2008-10-22 16:40:00,0.74325,0.74499,0.74325,0.74499,66400000.0
2008-10-22 16:45:00,0.74471,0.74513,0.74346,0.74351,72000000.0
2008-10-22 16:50:00,0.74301,0.74424,0.74294,0.74294,64000000.0
2008-10-22 16:55:00,0.74274,0.74495,0.74172,0.74495,67600000.0
2008-10-22 17:00:00,0.7448,0.7448,0.74382,0.74382,70800000.0
2008-10-22 17:05:00,0.74371,0.74506,0.74336,0.74376,60800000.0
2008-10-22 17:10:00,0.74353,0.74408,0.74342,0.74365,68800000.0
2008-10-22 17:15:00,0.74365,0.74499,0.74365,0.74454,73600000.0
2008-10-22 17:20:00,0.7446,0.74517,0.74402,0.74419,62400000.0
2008-10-22 17:25:00,0.74415,0.74428,0.74149,0.74182,57600000.0
2008-10-22 17:30:00,0.74184,0.74184,0.74035,0.74057,65600000.0
2008-10-22 17:35:00,0.74039,0.74194,0.74016,0.74194,66600000.0
2008-10-22 17:40:00,0.74197,0.74197,0.74064,0.74081,68800000.0
2008-10-22 17:45:00,0.74093,0.7421,0.74088,0.74165,68800000.0
2008-10-22 17:50:00,0.74135,0.74138,0.74062,0.74104,75200000.0
2008-10-22 17:55:00,0.74079,0.74135,0.74076,0.74106,72000000.0
2008-10-22 18:00:00,0.74142,0.74158,0.74015,0.74056,67400000.0
2008-10-22 18:05:00,0.74033,0.74097,0.74001,0.74097,58000000.0
2008-10-22 18:10:00,0.74115,0.74257,0.74094,0.74257,66600000.0
2008-10-22 18:15:00,0.74246,0.74256,0.74225,0.74235,74600000.0
2008-10-22 18:20:00,0.74218,0.74298,0.74181,0.74288,61600000.0
2008-10-22 18:25:00,0.74298,0.74298,0.74205,0.74271,65400000.0
2008-10-22 18:30:00,0.74319,0.74343,0.74188,0.74235,65600000.0
2008-10-22 18:35:00,0.74257,0.74299,0.74228,0.7425,60800000.0
2008-10-22 18:40:00,0.7424,0.74296,0.74088,0.74088,68800000.0
2008-10-22 18:45:00,0.74089,0.74095,0.7406,0.74079,59200000.0
2008-10-22 18:50:00,0.74074,0.74222,0.74074,0.74202,73600000.0
2008-10-22 18:55:00,0.74211,0.74232,0.74119,0.74214,62400000.0
2008-10-22 19:00:00,0.74151,0.74192,0.74093,0.74127,70400000.0
2008-10-22 19:05:00,0.74144,0.74252,0.74144,0.74211,59200000.0
2008-10-22 19:10:00,0.74208,0.74227,0.74149,0.74166,70400000.0
2008-10-22 19:15:00,0.74199,0.74247,0.7418,0.74215,68800000.0
2008-10-22 19:20:00,0.7423,0.7427,0.7423,0.74239,70400000.0
2008-10-22 19:25:00,0.74248,0.7429,0.7417,0.7417,56000000.0
2008-10-22 19:30:00,0.74115,0.74115,0.73609,0.73609,54800000.0
2008-10-22 19:35:00,0.73538,0.73724,0.7349,0.73683,76200000.0
2008-10-22 19:40:00,0.73697,0.73743,0.73652,0.73732,78400000.0
2008-10-22 19:45:00,0.73711,0.73773,0.7362,0.7362,64000000.0
2008-10-22 19:50:00,0.73617,0.73726,0.73595,0.73599,67600000.0
2008-10-22 19:55:00,0.73606,0.73654,0.7357,0.73605,70400000.0
2008-10-22 20:00:00,0.73602,0.73673,0.7358,0.7361,57600000.0
2008-10-22 20:05:00,0.73603,0.73603,0.73472,0.73472,63200000.0
2008-10-22 20:10:00,0.73474,0.73527,0.73369,0.73382,60800000.0
2008-10-22 20:15:00,0.73396,0.73584,0.73358,0.73579,67200000.0
2008-10-22 20:20:00,0.73582,0.73719,0.73581,0.73719,59200000.0
2008-10-22 20:25:00,0.73697,0.73736,0.73507,0.73543,68200000.0
2008-10-22 20:30:00,0.73543,0.73543,0.73436,0.73436,52800000.0
2008-10-22 20:35:00,0.73394,0.73469,0.73382,0.73455,62800000.0
2008-10-22 20:40:00,0.73462,0.73506,0.73438,0.73471,70800000.0
2008-10-22 20:45:00,0.73469,0.73502,0.73458,0.73492,58400000.0
2008-10-22 20:50:00,0.73518,0.73523,0.73398,0.73426,65000000.0
2008-10-22 20:55:00,0.73439,0.73642,0.7339,0.73642,59200000.0
2008-10-22 21:00:00,0.73668,0.73837,0.7356,0.73837,72400000.0
2008-10-22 21:05:00,0.73758,0.7377,0.73736,0.73762,66600000.0
2008-10-22 21:10:00,0.73767,0.73873,0.73754,0.73826,59200000.0
2008-10-22 21:15:00,0.73812,0.73812,0.73606,0.73606,65600000.0
2008-10-22 21:20:00,0.73548,0.73548,0.73465,0.73484,60200000.0
2008-10-22 21:25:00,0.73495,0.73604,0.73398,0.73522,61200000.0
2008-10-22 21:30:00,0.73535,0.7354,0.7316,0.73519,54200000.0
2008-10-22 21:35:00,0.7356,0.73673,0.73553,0.73655,71400000.0
2008-10-22 21:40:00,0.73646,0.73773,0.73534,0.73717,59200000.0
2008-10-22 21:45:00,0.73718,0.73718,0.73639,0.73656,60800000.0
2008-10-22 21:50:00,0.7365,0.73721,0.73406,0.73406,60800000.0
2008-10-22 21:55:00,0.73339,0.73402,0.72912,0.72926,53800000.0
2008-10-22 22:00:00,0.73154,0.73445,0.73154,0.73276,53800000.0
2008-10-22 22:05:00,0.73343,0.73889,0.73343,0.73839,38400000.0
2008-10-22 22:10:00,0.73843,0.74254,0.73843,0.74246,54400000.0
2008-10-22 22:15:00,0.74268,0.74397,0.74199,0.74329,58400000.0
2008-10-22 22:20:00,0.74304,0.74304,0.74145,0.74145,60800000.0
2008-10-22 22:25:00,0.74094,0.74094,0.73941,0.74085,63400000.0
2008-10-22 22:30:00,0.7411,0.74189,0.7408,0.7408,73600000.0
2008-10-22 22:35:00,0.74125,0.74302,0.74125,0.74267,62400000.0
2008-10-22 22:40:00,0.74239,0.74239,0.74076,0.74179,59200000.0
2008-10-22 22:45:00,0.74125,0.74172,0.74089,0.74117,65600000.0
2008-10-22 22:50:00,0.74132,0.74318,0.74132,0.74248,61200000.0
2008-10-22 22:55:00,0.74152,0.74154,0.74014,0.74101,62800000.0
2008-10-22 23:00:00,0.74093,0.74316,0.74084,0.74315,56800000.0
2008-10-22 23:05:00,0.74274,0.74423,0.74243,0.74414,53800000.0
2008-10-22 23:10:00,0.74422,0.74577,0.74408,0.74577,46400000.0
2008-10-22 23:15:00,0.74678,0.74842,0.7452,0.74542,49600000.0
2008-10-22 23:20:00,0.74553,0.74557,0.74356,0.74523,53800000.0
2008-10-22 23:25:00,0.74526,0.74542,0.7437,0.74389,65000000.0
2008-10-22 23:30:00,0.74391,0.74698,0.74391,0.74698,57600000.0
2008-10-22 23:35:00,0.747,0.74716,0.74492,0.74492,54400000.0
2008-10-22 23:40:00,0.74511,0.74534,0.74427,0.74465,65600000.0
2008-10-22 23:45:00,0.74475,0.74485,0.74388,0.74407,51200000.0
2008-10-22 23:50:00,0.74413,0.74418,0.74293,0.7439,49600000.0
2008-10-22 23:55:00,0.74378,0.74422,0.74371,0.74422,74600000.0
2008-10-23 00:00:00,0.7442,0.74427,0.74397,0.74409,65800000.0
2008-10-23 00:05:00,0.74408,0.74466,0.7439,0.74439,67600000.0
2008-10-23 00:10:00,0.74456,0.74456,0.7428,0.74378,59200000.0
2008-10-23 00:15:00,0.74408,0.74476,0.74408,0.74476,57600000.0
2008-10-23 00:20:00,0.7453,0.74537,0.74384,0.74428,51200000.0
2008-10-23 00:25:00,0.74428,0.74428,0.74311,0.74311,68200000.0
2008-10-23 00:30:00,0.7429,0.74331,0.74289,0.74316,65600000.0
2008-10-23 00:35:00,0.7429,0.7429,0.74171,0.74241,38400000.0
2008-10-23 00:40:00,0.74245,0.74265,0.74215,0.74265,67600000.0
2008-10-23 00:45:00,0.74262,0.74276,0.74147,0.74166,67200000.0
2008-10-23 00:50:00,0.74155,0.74165,0.74058,0.74058,64000000.0
2008-10-23 00:55:00,0.74073,0.74168,0.74049,0.74074,50000000.0
2008-10-23 01:00:00,0.74074,0.7408,0.73891,0.73891,56000000.0
2008-10-23 01:05:00,0.73891,0.7394,0.73863,0.73872,62400000.0
2008-10-23 01:10:00,0.7385,0.74006,0.73842,0.74006,52800000.0
2008-10-23 01:15:00,0.74032,0.74047,0.73996,0.74047,47400000.0
2008-10-23 01:20:00,0.74089,0.74089,0.73952,0.73952,43200000.0
2008-10-23 01:25:00,0.73943,0.73943,0.73768,0.73768,56000000.0
2008-10-23 01:30:00,0.73716,0.73907,0.73716,0.73907,59600000.0
2008-10-23 01:35:00,0.73929,0.7394,0.73643,0.73714,64000000.0
2008-10-23 01:40:00,0.73722,0.73816,0.73665,0.73698,44800000.0
2008-10-23 01:45:00,0.7368,0.7386,0.7368,0.73837,59200000.0
2008-10-23 01:50:00,0.7384,0.73919,0.73817,0.73852,60800000.0
2008-10-23 01:55:00,0.7385,0.73889,0.73806,0.73889,70000000.0
2008-10-23 02:00:00,0.73885,0.73948,0.73824,0.73948,70800000.0
2008-10-23 02:05:00,0.73987,0.74225,0.73951,0.74225,68800000.0
2008-10-23 02:10:00,0.74261,0.74346,0.74133,0.74196,69800000.0
2008-10-23 02:15:00,0.74126,0.74368,0.74126,0.74245,48000000.0
2008-10-23 02:20:00,0.7416,0.7418,0.74066,0.74085,59200000.0
2008-10-23 02:25:00,0.74088,0.74088,0.73849,0.73929,66400000.0
2008-10-23 02:30:00,0.73915,0.73921,0.73766,0.73908,62800000.0
2008-10-23 02:35:00,0.73978,0.73982,0.73862,0.73862,65600000.0
2008-10-23 02:40:00,0.73852,0.73903,0.73776,0.73803,62400000.0
2008-10-23 02:45:00,0.73801,0.73963,0.7379,0.73948,61800000.0
2008-10-23 02:50:00,0.73942,0.73945,0.73793,0.73807,60800000.0
2008-10-23 02:55:00,0.73836,0.73937,0.73836,0.73889,62800000.0
2008-10-23 03:00:00,0.73867,0.7399,0.73852,0.73989,59200000.0
2008-10-23 03:05:00,0.73984,0.74024,0.73938,0.73938,58000000.0
2008-10-23 03:10:00,0.7393,0.7412,0.73926,0.7412,72000000.0
2008-10-23 03:15:00,0.74116,0.74228,0.74116,0.74224,60200000.0
2008-10-23 03:20:00,0.7418,0.74346,0.74178,0.74346,58600000.0
2008-10-23 03:25:00,0.74329,0.74524,0.74319,0.74524,67200000.0
2008-10-23 03:30:00,0.74574,0.74597,0.74373,0.74375,61200000.0
2008-10-23 03:35:00,0.74402,0.74432,0.74355,0.74355,63400000.0
2008-10-23 03:40:00,0.74341,0.74469,0.74246,0.74462,62400000.0
2008-10-23 03:45:00,0.74462,0.74531,0.74451,0.74514,67000000.0
2008-10-23 03:50:00,0.74521,0.7453,0.74382,0.74438,67600000.0
2008-10-23 03:55:00,0.74464,0.74464,0.7439,0.74411,56000000.0
2008-10-23 04:00:00,0.7442,0.74525,0.74409,0.74525,55800000.0
2008-10-23 04:05:00,0.74528,0.74538,0.74494,0.74538,69200000.0
2008-10-23 04:10:00,0.7451,0.74538,0.74361,0.7438,60800000.0
2008-10-23 04:15:00,0.74403,0.7445,0.74338,0.7438,60200000.0
2008-10-23 04:20:00,0.74388,0.74401,0.74361,0.74373,60600000.0
2008-10-23 04:25:00,0.74411,0.74411,0.74364,0.74387,82600000.0
2008-10-23 04:30:00,0.74396,0.74412,0.74333,0.74351,65000000.0
2008-10-23 04:35:00,0.74378,0.74384,0.74333,0.74384,73000000.0
2008-10-23 04:40:00,0.74384,0.74435,0.74374,0.74432,57600000.0
2008-10-23 04:45:00,0.74425,0.74607,0.7442,0.74596,75200000.0
2008-10-23 04:50:00,0.74608,0.74608,0.74566,0.74579,68800000.0
2008-10-23 04:55:00,0.74584,0.74594,0.7447,0.7447,67200000.0
2008-10-23 05:00:00,0.74467,0.74509,0.74438,0.74497,55400000.0
2008-10-23 05:05:00,0.74502,0.74514,0.74455,0.74483,54200000.0
2008-10-23 05:10:00,0.74482,0.74482,0.74334,0.74334,57600000.0
2008-10-23 05:15:00,0.74322,0.74325,0.7422,0.7428,64000000.0
2008-10-23 05:20:00,0.74305,0.74512,0.74231,0.74512,54400000.0
2008-10-23 05:25:00,0.74428,0.74428,0.7425,0.74286,60800000.0
2008-10-23 05:30:00,0.74299,0.74396,0.74299,0.74308,76800000.0
2008-10-23 05:35:00,0.74319,0.74319,0.74199,0.74234,57600000.0
2008-10-23 05:40:00,0.74216,0.74216,0.74121,0.74169,65600000.0
2008-10-23 05:45:00,0.74179,0.74197,0.74049,0.74159,70400000.0
2008-10-23 05:50:00,0.74183,0.74209,0.74165,0.74195,65600000.0
2008-10-23 05:55:00,0.74214,0.74284,0.74143,0.74275,76800000.0
2008-10-23 06:00:00,0.74285,0.74285,0.74114,0.74258,58400000.0
2008-10-23 06:05:00,0.74273,0.74311,0.74113,0.74216,59200000.0
2008-10-23 06:10:00,0.74204,0.74324,0.74186,0.7429,59600000.0
2008-10-23 06:15:00,0.74268,0.74271,0.74204,0.74239,68800000.0
2008-10-23 06:20:00,0.74217,0.74299,0.74196,0.74209,68800000.0
2008-10-23 06:25:00,0.74219,0.74313,0.74219,0.74276,54400000.0
2008-10-23 06:30:00,0.74277,0.74336,0.74136,0.74168,62800000.0
2008-10-23 06:35:00,0.74104,0.74265,0.73982,0.74261,58600000.0
2008-10-23 06:40:00,0.74249,0.74386,0.74248,0.7434,62800000.0
2008-10-23 06:45:00,0.74361,0.74504,0.74361,0.74477,75200000.0
2008-10-23 06:50:00,0.74495,0.74664,0.74468,0.74664,65600000.0
2008-10-23 06:55:00,0.7468,0.75076,0.7468,0.74842,69800000.0
2008-10-23 07:00:00,0.74855,0.75081,0.74816,0.74838,73600000.0
2008-10-23 07:05:00,0.74844,0.74855,0.7455,0.74711,58000000.0
2008-10-23 07:10:00,0.7469,0.74705,0.7459,0.74668,62200000.0
2008-10-23 07:15:00,0.74668,0.74668,0.74515,0.74563,49600000.0
2008-10-23 07:20:00,0.74559,0.74664,0.74558,0.74639,64400000.0
2008-10-23 07:25:00,0.74671,0.74693,0.74583,0.74583,60000000.0
2008-10-23 07:30:00,0.7457,0.74616,0.74568,0.74607,72400000.0
2008-10-23 07:35:00,0.74593,0.74593,0.74407,0.74531,70400000.0
2008-10-23 07:40:00,0.74537,0.74581,0.74469,0.74554,65600000.0
2008-10-23 07:45:00,0.74563,0.74754,0.74557,0.74752,62800000.0
2008-10-23 07:50:00,0.74721,0.7481,0.74696,0.74742,57000000.0
2008-10-23 07:55:00,0.74728,0.74869,0.74723,0.7478,54400000.0
2008-10-23 08:00:00,0.74793,0.74817,0.74778,0.74786,62400000.0
2008-10-23 08:05:00,0.74801,0.74915,0.74793,0.74865,69200000.0
2008-10-23 08:10:00,0.74909,0.74932,0.74813,0.74855,69200000.0
2008-10-23 08:15:00,0.74858,0.7491,0.748,0.748,59200000.0
2008-10-23 08:20:00,0.74905,0.74942,0.74882,0.74937,65000000.0
2008-10-23 08:25:00,0.7493,0.74932,0.74828,0.74859,64400000.0
2008-10-23 08:30:00,0.74922,0.75609,0.74922,0.7541,72000000.0
2008-10-23 08:35:00,0.75382,0.75434,0.75267,0.75271,102400000.0
2008-10-23 08:40:00,0.75266,0.75266,0.75035,0.75115,69800000.0
2008-10-23 08:45:00,0.75133,0.75133,0.75041,0.75107,100800000.0
2008-10-23 08:50:00,0.75107,0.75107,0.74922,0.74951,169000000.0
2008-10-23 08:55:00,0.749,0.74926,0.74732,0.74732,85200000.0
2008-10-23 09:00:00,0.74712,0.74857,0.74641,0.74693,126400000.0
2008-10-23 09:05:00,0.74726,0.74784,0.74721,0.74784,115200000.0
2008-10-23 09:10:00,0.74759,0.74776,0.74687,0.74751,119200000.0
2008-10-23 09:15:00,0.74795,0.74879,0.74757,0.74879,136400000.0
2008-10-23 09:20:00,0.74872,0.74907,0.74612,0.74612,94200000.0
2008-10-23 09:25:00,0.74572,0.7475,0.74505,0.74736,132400000.0
2008-10-23 09:30:00,0.74719,0.74877,0.74718,0.74872,128000000.0
2008-10-23 09:35:00,0.74837,0.74837,0.7471,0.74819,284000000.0
2008-10-23 09:40:00,0.74803,0.74866,0.74796,0.7483,297800000.0
2008-10-23 09:45:00,0.74827,0.74861,0.74795,0.74856,103200000.0
2008-10-23 09:50:00,0.74821,0.74845,0.7479,0.74791,327200000.0
2008-10-23 09:55:00,0.7479,0.74901,0.74783,0.7483,252800000.0
2008-10-23 10:00:00,0.74809,0.74815,0.74774,0.74793,286200000.0
2008-10-23 10:05:00,0.74771,0.74824,0.74733,0.74824,199800000.0
2008-10-23 10:10:00,0.74815,0.74854,0.74735,0.74735,265600000.0
2008-10-23 10:15:00,0.74753,0.74839,0.74748,0.74827,174400000.0
2008-10-23 10:20:00,0.74842,0.74906,0.74842,0.74883,272200000.0
2008-10-23 10:25:00,0.74881,0.74887,0.74827,0.7487,273800000.0
2008-10-23 10:30:00,0.74862,0.74862,0.74784,0.74797,169600000.0
2008-10-23 10:35:00,0.7482,0.75,0.74813,0.7497,94200000.0
2008-10-23 10:40:00,0.74944,0.74956,0.74794,0.74795,169400000.0
2008-10-23 10:45:00,0.74821,0.74846,0.74637,0.74649,179400000.0
2008-10-23 10:50:00,0.74644,0.74644,0.74576,0.74587,220000000.0
2008-10-23 10:55:00,0.74582,0.74582,0.74369,0.74395,303800000.0
2008-10-23 11:00:00,0.74383,0.74625,0.74338,0.74625,251200000.0
2008-10-23 11:05:00,0.7464,0.74652,0.74573,0.74605,199200000.0
2008-10-23 11:10:00,0.74623,0.74756,0.74623,0.74738,307200000.0
2008-10-23 11:15:00,0.74757,0.74843,0.74643,0.74643,228600000.0
2008-10-23 11:20:00,0.74626,0.74761,0.74611,0.74705,303400000.0
2008-10-23 11:25:00,0.74737,0.74746,0.74703,0.74728,247800000.0
2008-10-23 11:30:00,0.74714,0.74801,0.74626,0.74695,129600000.0
2008-10-23 11:35:00,0.74689,0.74695,0.74583,0.74689,193000000.0
2008-10-23 11:40:00,0.74706,0.74706,0.74577,0.74585,167400000.0
2008-10-23 11:45:00,0.74578,0.7458,0.74516,0.7456,141800000.0
2008-10-23 11:50:00,0.74607,0.74633,0.74592,0.74596,188800000.0
2008-10-23 11:55:00,0.74593,0.74619,0.74482,0.74482,214800000.0
2008-10-23 12:00:00,0.74469,0.74482,0.74361,0.74386,125200000.0
2008-10-23 12:05:00,0.74327,0.74467,0.74309,0.74467,130000000.0
2008-10-23 12:10:00,0.74476,0.74618,0.7447,0.74618,136800000.0
2008-10-23 12:15:00,0.74633,0.74675,0.74608,0.74611,184000000.0
2008-10-23 12:20:00,0.74616,0.74616,0.74481,0.74513,200000000.0
2008-10-23 12:25:00,0.7452,0.74537,0.7437,0.74399,252000000.0
2008-10-23 12:30:00,0.74393,0.74555,0.74393,0.74553,243600000.0
2008-10-23 12:35:00,0.74567,0.74696,0.74567,0.74615,152400000.0
2008-10-23 12:40:00,0.74622,0.74718,0.74609,0.74702,88000000.0
2008-10-23 12:45:00,0.74722,0.74758,0.74697,0.74732,198200000.0
2008-10-23 12:50:00,0.7474,0.74781,0.74662,0.74667,142400000.0
2008-10-23 12:55:00,0.74687,0.74779,0.74683,0.74753,109200000.0
2008-10-23 13:00:00,0.74762,0.74814,0.74753,0.74814,88000000.0
2008-10-23 13:05:00,0.74813,0.74813,0.74748,0.74762,124800000.0
2008-10-23 13:10:00,0.74788,0.74962,0.74788,0.74857,105000000.0
2008-10-23 13:15:00,0.74841,0.74912,0.74827,0.74866,181200000.0
2008-10-23 13:20:00,0.74888,0.74981,0.74888,0.74927,144000000.0
2008-10-23 13:25:00,0.74929,0.75039,0.74925,0.75002,144000000.0
2008-10-23 13:30:00,0.74978,0.74978,0.74836,0.74836,206400000.0
2008-10-23 13:35:00,0.74848,0.74852,0.74701,0.74776,126400000.0
2008-10-23 13:40:00,0.74808,0.74808,0.74664,0.74685,81000000.0
2008-10-23 13:45:00,0.7471,0.74802,0.74678,0.74678,102800000.0
2008-10-23 13:50:00,0.74667,0.74678,0.74546,0.74579,98000000.0
2008-10-23 13:55:00,0.74562,0.74722,0.74506,0.74664,138000000.0
2008-10-23 14:00:00,0.74684,0.74729,0.74677,0.74677,74600000.0
2008-10-23 14:05:00,0.74679,0.74757,0.74577,0.74592,114000000.0
2008-10-23 14:10:00,0.74596,0.74629,0.74541,0.74613,138400000.0
2008-10-23 14:15:00,0.74589,0.74664,0.74576,0.74603,80000000.0
2008-10-23 14:20:00,0.74609,0.74648,0.74467,0.74467,70400000.0
2008-10-23 14:25:00,0.74445,0.74445,0.74098,0.74161,72000000.0
2008-10-23 14:30:00,0.74246,0.74339,0.74177,0.74177,63400000.0
2008-10-23 14:35:00,0.74175,0.74179,0.73976,0.74109,62200000.0
2008-10-23 14:40:00,0.7413,0.74186,0.74084,0.74112,78200000.0
2008-10-23 14:45:00,0.74125,0.74155,0.74031,0.74113,55400000.0
2008-10-23 14:50:00,0.74135,0.74355,0.74135,0.74321,71800000.0
2008-10-23 14:55:00,0.7432,0.74428,0.74247,0.74331,60800000.0
2008-10-23 15:00:00,0.74297,0.74313,0.74199,0.74199,70400000.0
2008-10-23 15:05:00,0.74187,0.74364,0.7417,0.74364,70400000.0
2008-10-23 15:10:00,0.74305,0.74354,0.74126,0.74235,67200000.0
2008-10-23 15:15:00,0.74261,0.74274,0.74046,0.74122,72000000.0
2008-10-23 15:20:00,0.74131,0.7416,0.74088,0.74158,69200000.0
2008-10-23 15:25:00,0.74163,0.7425,0.74151,0.7425,62400000.0
2008-10-23 15:30:00,0.7426,0.7438,0.74177,0.7438,62400000.0
2008-10-23 15:35:00,0.74419,0.7449,0.74242,0.74452,72000000.0
2008-10-23 15:40:00,0.74471,0.74511,0.74201,0.74205,82800000.0
2008-10-23 15:45:00,0.74209,0.74226,0.74012,0.74114,76800000.0
2008-10-23 15:50:00,0.74093,0.74124,0.74045,0.74071,65600000.0
2008-10-23 15:55:00,0.7408,0.74337,0.74075,0.74337,61800000.0
2008-10-23 16:00:00,0.74339,0.7447,0.74296,0.74434,59200000.0
2008-10-23 16:05:00,0.74442,0.74515,0.74242,0.74242,70800000.0
2008-10-23 16:10:00,0.7426,0.74318,0.74189,0.74193,67600000.0
2008-10-23 16:15:00,0.74194,0.7433,0.74194,0.74323,72000000.0
2008-10-23 16:20:00,0.74326,0.74383,0.74217,0.74383,62400000.0
2008-10-23 16:25:00,0.74381,0.74596,0.74376,0.74519,70800000.0
2008-10-23 16:30:00,0.74494,0.74763,0.74477,0.74711,60800000.0
2008-10-23 16:35:00,0.74691,0.74836,0.74644,0.74749,63400000.0
2008-10-23 16:40:00,0.74757,0.75051,0.7475,0.74933,65600000.0
2008-10-23 16:45:00,0.74899,0.74912,0.74692,0.74692,72400000.0
2008-10-23 16:50:00,0.74722,0.74885,0.74722,0.74823,63800000.0
2008-10-23 16:55:00,0.74782,0.74782,0.74559,0.74585,67200000.0
2008-10-23 17:00:00,0.74639,0.74658,0.74477,0.74477,70400000.0
2008-10-23 17:05:00,0.74512,0.74594,0.74417,0.74555,60800000.0
2008-10-23 17:10:00,0.74562,0.7463,0.74546,0.74547,68800000.0
2008-10-23 17:15:00,0.74549,0.74639,0.74514,0.74514,73600000.0
2008-10-23 17:20:00,0.7454,0.74629,0.74537,0.74614,62400000.0
2008-10-23 17:25:00,0.7461,0.7461,0.74102,0.74142,57600000.0
2008-10-23 17:30:00,0.74119,0.74178,0.74104,0.7412,65600000.0
2008-10-23 17:35:00,0.74118,0.74208,0.74108,0.74194,68000000.0
2008-10-23 17:40:00,0.7421,0.74283,0.74128,0.74139,68800000.0
2008-10-23 17:45:00,0.74118,0.74118,0.73856,0.73858,68800000.0
2008-10-23 17:50:00,0.73845,0.73999,0.73845,0.73881,75200000.0
2008-10-23 17:55:00,0.73889,0.74029,0.73889,0.74012,71400000.0
2008-10-23 18:00:00,0.73974,0.7401,0.73893,0.73896,67200000.0
2008-10-23 18:05:00,0.73897,0.73983,0.73878,0.73892,59200000.0
2008-10-23 18:10:00,0.73784,0.74023,0.73784,0.74015,67600000.0
2008-10-23 18:15:00,0.74019,0.7403,0.73782,0.73782,75600000.0
2008-10-23 18:20:00,0.73778,0.73778,0.73575,0.73575,62800000.0
2008-10-23 18:25:00,0.73542,0.73585,0.73446,0.73493,66000000.0
2008-10-23 18:30:00,0.73441,0.73743,0.7344,0.73539,66000000.0
2008-10-23 18:35:00,0.73533,0.73597,0.7342,0.7342,60800000.0
2008-10-23 18:40:00,0.73372,0.73557,0.73362,0.73468,68600000.0
2008-10-23 18:45:00,0.73491,0.73539,0.73482,0.73527,59200000.0
2008-10-23 18:50:00,0.73531,0.73536,0.73356,0.73356,73600000.0
2008-10-23 18:55:00,0.73362,0.73474,0.73342,0.73474,62400000.0
2008-10-23 19:00:00,0.73453,0.73513,0.73365,0.73365,70400000.0
2008-10-23 19:05:00,0.73386,0.73402,0.7333,0.73342,59200000.0
2008-10-23 19:10:00,0.73531,0.73534,0.73332,0.73332,70400000.0
2008-10-23 19:15:00,0.73403,0.73789,0.73403,0.73696,69200000.0
2008-10-23 19:20:00,0.73712,0.73763,0.73695,0.73751,70800000.0
2008-10-23 19:25:00,0.73757,0.73777,0.73742,0.73771,62400000.0
2008-10-23 19:30:00,0.73747,0.73747,0.73598,0.73652,60800000.0
2008-10-23 19:35:00,0.73653,0.73653,0.73461,0.73577,76800000.0
2008-10-23 19:40:00,0.73585,0.73591,0.73465,0.7355,78400000.0
2008-10-23 19:45:00,0.73527,0.73546,0.73481,0.73529,63800000.0
2008-10-23 19:50:00,0.73501,0.73568,0.73366,0.73402,67200000.0
2008-10-23 19:55:00,0.73417,0.7358,0.73372,0.73506,70800000.0
2008-10-23 20:00:00,0.73518,0.73534,0.73383,0.73427,57600000.0
2008-10-23 20:05:00,0.7342,0.73506,0.73338,0.73501,62800000.0
2008-10-23 20:10:00,0.735,0.73626,0.73498,0.73542,60800000.0
2008-10-23 20:15:00,0.73499,0.73527,0.73333,0.73333,67200000.0
2008-10-23 20:20:00,0.73354,0.73354,0.731,0.7329,59200000.0
2008-10-23 20:25:00,0.73287,0.73457,0.73282,0.73408,68200000.0
2008-10-23 20:30:00,0.73385,0.73417,0.73335,0.73411,54400000.0
2008-10-23 20:35:00,0.73428,0.73438,0.73218,0.73218,62400000.0
2008-10-23 20:40:00,0.73171,0.73208,0.73044,0.73075,70800000.0
2008-10-23 20:45:00,0.73076,0.73076,0.72894,0.72903,59200000.0
2008-10-23 20:50:00,0.72905,0.72944,0.72869,0.72906,65600000.0
2008-10-23 20:55:00,0.72903,0.72941,0.72871,0.72929,59200000.0
2008-10-23 21:00:00,0.7293,0.73036,0.72925,0.73021,71400000.0
2008-10-23 21:05:00,0.7301,0.73045,0.72951,0.73045,67200000.0
2008-10-23 21:10:00,0.73138,0.73252,0.73077,0.73246,59200000.0
2008-10-23 21:15:00,0.73253,0.73439,0.73117,0.73433,59600000.0
2008-10-23 21:20:00,0.73412,0.73432,0.73367,0.734,60800000.0
2008-10-23 21:25:00,0.73396,0.73521,0.73314,0.73502,60600000.0
2008-10-23 21:30:00,0.73498,0.73517,0.73396,0.73425,54400000.0
2008-10-23 21:35:00,0.73439,0.73444,0.73406,0.73436,61800000.0
2008-10-23 21:40:00,0.7345,0.7346,0.73351,0.7346,57600000.0
2008-10-23 21:45:00,0.73474,0.74131,0.73474,0.7411,53200000.0
2008-10-23 21:50:00,0.74112,0.74112,0.73885,0.73885,61200000.0
2008-10-23 21:55:00,0.73864,0.73963,0.73812,0.73955,54400000.0
2008-10-23 22:00:00,0.7399,0.74355,0.7399,0.74355,50600000.0
2008-10-23 22:05:00,0.74587,0.74587,0.74344,0.74349,41600000.0
2008-10-23 22:10:00,0.74337,0.74529,0.74324,0.74529,60800000.0
2008-10-23 22:15:00,0.74496,0.74604,0.74418,0.74421,65600000.0
2008-10-23 22:20:00,0.74449,0.74465,0.74292,0.74292,60800000.0
2008-10-23 22:25:00,0.74223,0.74223,0.73998,0.74078,63400000.0
2008-10-23 22:30:00,0.74111,0.74111,0.74002,0.74002,73600000.0
2008-10-23 22:35:00,0.74014,0.74025,0.73954,0.73954,61800000.0
2008-10-23 22:40:00,0.73959,0.74141,0.73951,0.74106,59200000.0
2008-10-23 22:45:00,0.74193,0.74272,0.74146,0.74206,72000000.0
2008-10-23 22:50:00,0.74173,0.74232,0.74012,0.74013,60800000.0
2008-10-23 22:55:00,0.73994,0.74101,0.73921,0.74101,67200000.0
2008-10-23 23:00:00,0.7416,0.74218,0.74003,0.7403,56800000.0
2008-10-23 23:05:00,0.74012,0.74371,0.74012,0.74371,53800000.0
2008-10-23 23:10:00,0.74377,0.74406,0.74249,0.74406,59200000.0
2008-10-23 23:15:00,0.74429,0.74429,0.74317,0.74317,48800000.0
2008-10-23 23:20:00,0.74306,0.7434,0.74181,0.74322,54400000.0
2008-10-23 23:25:00,0.74324,0.74324,0.74205,0.74205,62800000.0
2008-10-23 23:30:00,0.74195,0.74284,0.7419,0.74264,56000000.0
2008-10-23 23:35:00,0.74244,0.74337,0.74196,0.74245,64000000.0
2008-10-23 23:40:00,0.74246,0.74437,0.74194,0.74355,72400000.0
2008-10-23 23:45:00,0.74336,0.74441,0.74328,0.74418,57600000.0
2008-10-23 23:50:00,0.74418,0.74471,0.74238,0.74238,46400000.0
2008-10-23 23:55:00,0.7424,0.74269,0.7423,0.74247,75200000.0
2008-10-24 00:00:00,0.74216,0.74271,0.74161,0.74161,65600000.0
2008-10-24 00:05:00,0.74153,0.74187,0.74145,0.74157,52200000.0
2008-10-24 00:10:00,0.74171,0.74241,0.74081,0.74241,58600000.0
2008-10-24 00:15:00,0.74252,0.74291,0.74235,0.74273,56400000.0
2008-10-24 00:20:00,0.74258,0.74258,0.74163,0.74201,51200000.0
2008-10-24 00:25:00,0.74194,0.74218,0.74125,0.74125,68800000.0
2008-10-24 00:30:00,0.7406,0.7408,0.73996,0.74007,65000000.0
2008-10-24 00:35:00,0.73989,0.74074,0.73812,0.74074,46400000.0
2008-10-24 00:40:00,0.74137,0.74172,0.7398,0.74005,61600000.0
2008-10-24 00:45:00,0.74027,0.74053,0.73911,0.74046,66600000.0
2008-10-24 00:50:00,0.74053,0.7415,0.74004,0.74047,64000000.0
2008-10-24 00:55:00,0.7409,0.74138,0.74082,0.74095,44800000.0
2008-10-24 01:00:00,0.74051,0.7421,0.74051,0.7421,52800000.0
2008-10-24 01:05:00,0.74218,0.74243,0.74171,0.74233,62400000.0
2008-10-24 01:10:00,0.74201,0.74275,0.74201,0.74275,54400000.0
2008-10-24 01:15:00,0.74284,0.74396,0.74274,0.74307,57600000.0
2008-10-24 01:20:00,0.74351,0.74358,0.74199,0.74199,59200000.0
2008-10-24 01:25:00,0.74211,0.74211,0.74005,0.74007,53200000.0
2008-10-24 01:30:00,0.7402,0.74081,0.73991,0.74081,58000000.0
2008-10-24 01:35:00,0.74076,0.74076,0.73899,0.74031,64000000.0
2008-10-24 01:40:00,0.74053,0.74173,0.74048,0.74055,53200000.0
2008-10-24 01:45:00,0.74045,0.74095,0.73997,0.74086,66000000.0
2008-10-24 01:50:00,0.74111,0.74235,0.74111,0.74115,60200000.0
2008-10-24 01:55:00,0.74106,0.74106,0.74025,0.74086,69600000.0
2008-10-24 02:00:00,0.74063,0.74093,0.73978,0.74079,65600000.0
2008-10-24 02:05:00,0.73973,0.74063,0.73929,0.74031,68800000.0
2008-10-24 02:10:00,0.74038,0.74082,0.74031,0.74055,64800000.0
2008-10-24 02:15:00,0.74046,0.74053,0.73929,0.73979,52800000.0
2008-10-24 02:20:00,0.73959,0.73999,0.7387,0.73974,59000000.0
2008-10-24 02:25:00,0.7397,0.73978,0.73861,0.73882,65000000.0
2008-10-24 02:30:00,0.73906,0.73953,0.73867,0.73939,68800000.0
2008-10-24 02:35:00,0.73935,0.73938,0.73843,0.73843,65600000.0
2008-10-24 02:40:00,0.7384,0.73861,0.73733,0.73818,62400000.0
2008-10-24 02:45:00,0.73819,0.73828,0.7368,0.73724,62400000.0
2008-10-24 02:50:00,0.73695,0.73695,0.73552,0.73552,61200000.0
2008-10-24 02:55:00,0.73503,0.73645,0.73487,0.73493,62400000.0
2008-10-24 03:00:00,0.73513,0.73667,0.7351,0.73616,59200000.0
2008-10-24 03:05:00,0.73642,0.73802,0.7364,0.73793,54400000.0
2008-10-24 03:10:00,0.73775,0.73822,0.73609,0.73632,72000000.0
2008-10-24 03:15:00,0.73625,0.73793,0.73625,0.73793,60800000.0
2008-10-24 03:20:00,0.73788,0.73803,0.73577,0.73616,58600000.0
2008-10-24 03:25:00,0.73628,0.73661,0.73608,0.73639,67200000.0
2008-10-24 03:30:00,0.73602,0.73658,0.73602,0.73637,53600000.0
2008-10-24 03:35:00,0.73663,0.73663,0.73493,0.73518,64000000.0
2008-10-24 03:40:00,0.73549,0.73591,0.73472,0.73559,48000000.0
2008-10-24 03:45:00,0.7358,0.73609,0.73363,0.73408,68800000.0
2008-10-24 03:50:00,0.73411,0.73411,0.73202,0.73312,66600000.0
2008-10-24 03:55:00,0.73359,0.73412,0.73337,0.73337,56800000.0
2008-10-24 04:00:00,0.73298,0.73448,0.73293,0.73387,62400000.0
2008-10-24 04:05:00,0.73424,0.73469,0.73419,0.73465,69200000.0
2008-10-24 04:10:00,0.73476,0.73606,0.73476,0.73602,60800000.0
2008-10-24 04:15:00,0.73592,0.73592,0.73496,0.73525,60800000.0
2008-10-24 04:20:00,0.73532,0.73616,0.73511,0.73596,60800000.0
2008-10-24 04:25:00,0.73622,0.73732,0.73562,0.73568,86400000.0
2008-10-24 04:30:00,0.73591,0.73629,0.73473,0.73473,65600000.0
2008-10-24 04:35:00,0.73504,0.73504,0.73391,0.73391,73600000.0
2008-10-24 04:40:00,0.73386,0.73397,0.73354,0.7337,57000000.0
2008-10-24 04:45:00,0.73378,0.73447,0.73296,0.73396,75200000.0
2008-10-24 04:50:00,0.73399,0.73404,0.73197,0.73205,68800000.0
2008-10-24 04:55:00,0.73186,0.73256,0.73053,0.73099,67200000.0
2008-10-24 05:00:00,0.73096,0.73146,0.72922,0.7297,56800000.0
2008-10-24 05:05:00,0.73011,0.73097,0.73003,0.73097,56000000.0
2008-10-24 05:10:00,0.73094,0.7318,0.73094,0.73155,57600000.0
2008-10-24 05:15:00,0.73152,0.73226,0.7309,0.73094,72000000.0
2008-10-24 05:20:00,0.73089,0.73108,0.73023,0.73035,54400000.0
2008-10-24 05:25:00,0.73044,0.73193,0.72997,0.73101,60800000.0
2008-10-24 05:30:00,0.73128,0.73184,0.7311,0.73157,76800000.0
2008-10-24 05:35:00,0.73176,0.73184,0.72903,0.72995,57000000.0
2008-10-24 05:40:00,0.72999,0.73002,0.72909,0.72941,65600000.0
2008-10-24 05:45:00,0.72953,0.73076,0.7294,0.7305,70400000.0
2008-10-24 05:50:00,0.73053,0.73151,0.73053,0.73132,65600000.0
2008-10-24 05:55:00,0.73158,0.7328,0.73088,0.73227,76600000.0
2008-10-24 06:00:00,0.73231,0.73383,0.73198,0.7333,60000000.0
2008-10-24 06:05:00,0.7329,0.73495,0.73263,0.73484,62200000.0
2008-10-24 06:10:00,0.73477,0.73608,0.73472,0.73531,59000000.0
2008-10-24 06:15:00,0.73462,0.73465,0.7337,0.73388,68800000.0
2008-10-24 06:20:00,0.73392,0.73399,0.73254,0.73335,68800000.0
2008-10-24 06:25:00,0.73365,0.73425,0.73338,0.73392,53800000.0
2008-10-24 06:30:00,0.73415,0.73751,0.73415,0.73751,62400000.0
2008-10-24 06:35:00,0.73747,0.73937,0.73568,0.73937,56400000.0
2008-10-24 06:40:00,0.73922,0.73922,0.73579,0.73748,61800000.0
2008-10-24 06:45:00,0.73742,0.73861,0.73728,0.73839,74600000.0
2008-10-24 06:50:00,0.73853,0.7386,0.73654,0.73656,65600000.0
2008-10-24 06:55:00,0.73645,0.73645,0.73492,0.73578,70400000.0
2008-10-24 07:00:00,0.73624,0.73694,0.73587,0.73587,59200000.0
2008-10-24 07:05:00,0.73603,0.73614,0.73501,0.73545,57600000.0
2008-10-24 07:10:00,0.73532,0.73532,0.73392,0.73407,63200000.0
2008-10-24 07:15:00,0.73405,0.73407,0.7319,0.73257,49600000.0
2008-10-24 07:20:00,0.7325,0.73371,0.73244,0.73245,64000000.0
2008-10-24 07:25:00,0.73253,0.73294,0.73238,0.73247,59200000.0
2008-10-24 07:30:00,0.73247,0.73255,0.73197,0.73255,72000000.0
2008-10-24 07:35:00,0.7327,0.7327,0.72943,0.73033,70800000.0
2008-10-24 07:40:00,0.73069,0.73165,0.73069,0.73073,59200000.0
2008-10-24 07:45:00,0.73083,0.7312,0.73049,0.73049,62400000.0
2008-10-24 07:50:00,0.7307,0.7328,0.73065,0.73065,56800000.0
2008-10-24 07:55:00,0.72911,0.72911,0.72794,0.72877,54800000.0
2008-10-24 08:00:00,0.72875,0.72979,0.72681,0.72979,61800000.0
2008-10-24 08:05:00,0.72959,0.7314,0.72815,0.72987,68800000.0
2008-10-24 08:10:00,0.72978,0.73103,0.72977,0.73083,68800000.0
2008-10-24 08:15:00,0.73062,0.73257,0.73049,0.73155,58600000.0
2008-10-24 08:20:00,0.73145,0.73145,0.73014,0.73065,65400000.0
2008-10-24 08:25:00,0.73026,0.73048,0.72928,0.72928,60800000.0
2008-10-24 08:30:00,0.7289,0.73057,0.72839,0.72903,72400000.0
2008-10-24 08:35:00,0.72891,0.72961,0.72834,0.72947,102400000.0
2008-10-24 08:40:00,0.72952,0.72952,0.72844,0.7286,70400000.0
2008-10-24 08:45:00,0.72867,0.73005,0.72858,0.72941,99600000.0
2008-10-24 08:50:00,0.72912,0.72941,0.7289,0.72908,169000000.0
2008-10-24 08:55:00,0.72956,0.73108,0.72935,0.72947,84800000.0
2008-10-24 09:00:00,0.72944,0.7317,0.72916,0.7306,126800000.0
2008-10-24 09:05:00,0.72982,0.73102,0.72869,0.72995,115000000.0
2008-10-24 09:10:00,0.72994,0.73025,0.72814,0.72814,120400000.0
2008-10-24 09:15:00,0.72782,0.73012,0.72782,0.72994,136400000.0
2008-10-24 09:20:00,0.72997,0.73089,0.72926,0.73034,94400000.0
2008-10-24 09:25:00,0.73016,0.73016,0.72839,0.72849,132200000.0
2008-10-24 09:30:00,0.72862,0.72862,0.72751,0.728,128800000.0
2008-10-24 09:35:00,0.72846,0.73052,0.7282,0.73052,281400000.0
2008-10-24 09:40:00,0.73076,0.73092,0.72967,0.73058,297800000.0
2008-10-24 09:45:00,0.73059,0.73231,0.73059,0.73217,103000000.0
2008-10-24 09:50:00,0.73194,0.73372,0.73191,0.73283,327200000.0
2008-10-24 09:55:00,0.73281,0.73354,0.73253,0.73354,253200000.0
2008-10-24 10:00:00,0.73368,0.73499,0.73344,0.73354,286400000.0
2008-10-24 10:05:00,0.73278,0.73306,0.73206,0.7321,201000000.0
2008-10-24 10:10:00,0.73227,0.73359,0.73227,0.73277,264400000.0
2008-10-24 10:15:00,0.73285,0.73285,0.72851,0.72953,174800000.0
2008-10-24 10:20:00,0.72914,0.72914,0.72631,0.72805,272600000.0
2008-10-24 10:25:00,0.72899,0.72996,0.72757,0.72782,275400000.0
2008-10-24 10:30:00,0.72814,0.73043,0.72814,0.73039,170000000.0
2008-10-24 10:35:00,0.73085,0.7327,0.7306,0.73092,93800000.0
2008-10-24 10:40:00,0.73081,0.73122,0.7282,0.72929,169000000.0
2008-10-24 10:45:00,0.7294,0.73091,0.72733,0.7275,184000000.0
2008-10-24 10:50:00,0.72754,0.72757,0.72346,0.72346,218600000.0
2008-10-24 10:55:00,0.72337,0.72337,0.71749,0.72104,303200000.0
2008-10-24 11:00:00,0.72204,0.72319,0.71975,0.71978,250000000.0
2008-10-24 11:05:00,0.72001,0.72384,0.71995,0.72241,198400000.0
2008-10-24 11:10:00,0.72239,0.72472,0.72222,0.72306,307200000.0
2008-10-24 11:15:00,0.72301,0.7235,0.7222,0.72268,229200000.0
2008-10-24 11:20:00,0.72317,0.72317,0.72027,0.72027,304800000.0
2008-10-24 11:25:00,0.72025,0.72025,0.71539,0.71587,248400000.0
2008-10-24 11:30:00,0.71571,0.71646,0.7113,0.71147,129400000.0
2008-10-24 11:35:00,0.71111,0.71393,0.70438,0.70438,194400000.0
2008-10-24 11:40:00,0.70506,0.7105,0.70413,0.70444,165600000.0
2008-10-24 11:45:00,0.70482,0.70507,0.70315,0.70356,142600000.0
2008-10-24 11:50:00,0.70378,0.7103,0.7034,0.70916,188600000.0
2008-10-24 11:55:00,0.70902,0.7106,0.70544,0.70553,213800000.0
2008-10-24 12:00:00,0.70558,0.7071,0.70094,0.70186,126400000.0
2008-10-24 12:05:00,0.70189,0.70303,0.69574,0.70003,129600000.0
2008-10-24 12:10:00,0.70008,0.70027,0.69819,0.69937,137600000.0
2008-10-24 12:15:00,0.69909,0.7037,0.69897,0.7037,184400000.0
2008-10-24 12:20:00,0.70336,0.7034,0.70115,0.70195,198200000.0
2008-10-24 12:25:00,0.70262,0.70278,0.6994,0.69977,252600000.0
2008-10-24 12:30:00,0.69981,0.70124,0.69969,0.69976,244800000.0
2008-10-24 12:35:00,0.6998,0.70077,0.6998,0.70065,152400000.0
2008-10-24 12:40:00,0.70075,0.70366,0.70065,0.70297,88000000.0
2008-10-24 12:45:00,0.70299,0.7069,0.70299,0.70385,198800000.0
2008-10-24 12:50:00,0.70413,0.70427,0.70267,0.70273,142400000.0
2008-10-24 12:55:00,0.70287,0.70406,0.70234,0.70349,108600000.0
2008-10-24 13:00:00,0.70268,0.70419,0.70251,0.70359,88000000.0
2008-10-24 13:05:00,0.70315,0.70459,0.70284,0.70312,124800000.0
2008-10-24 13:10:00,0.70303,0.70303,0.70092,0.70114,105600000.0
2008-10-24 13:15:00,0.70123,0.70163,0.70025,0.7004,181600000.0
2008-10-24 13:20:00,0.70061,0.70182,0.69976,0.69983,143400000.0
2008-10-24 13:25:00,0.69979,0.70124,0.69919,0.70124,144000000.0
2008-10-24 13:30:00,0.70167,0.70295,0.70065,0.702,206600000.0
2008-10-24 13:35:00,0.70202,0.70286,0.70152,0.70173,127200000.0
2008-10-24 13:40:00,0.70208,0.70335,0.70162,0.70169,88400000.0
2008-10-24 13:45:00,0.70193,0.70232,0.70123,0.70232,102400000.0
2008-10-24 13:50:00,0.70214,0.70297,0.7011,0.70297,96400000.0
2008-10-24 13:55:00,0.70301,0.70327,0.70193,0.70193,139000000.0
2008-10-24 14:00:00,0.70167,0.70249,0.70024,0.70234,69200000.0
2008-10-24 14:05:00,0.70273,0.70489,0.7023,0.70256,114400000.0
2008-10-24 14:10:00,0.70234,0.70238,0.69904,0.69992,138000000.0
2008-10-24 14:15:00,0.69969,0.70222,0.69969,0.70222,80000000.0
2008-10-24 14:20:00,0.70235,0.70259,0.70213,0.7022,70400000.0
2008-10-24 14:25:00,0.70203,0.70282,0.70178,0.70282,72400000.0
2008-10-24 14:30:00,0.7032,0.7054,0.70286,0.7054,63400000.0
2008-10-24 14:35:00,0.70544,0.70587,0.70463,0.70478,62400000.0
2008-10-24 14:40:00,0.70451,0.70569,0.70402,0.70569,78400000.0
2008-10-24 14:45:00,0.70576,0.70576,0.70067,0.70067,54800000.0
2008-10-24 14:50:00,0.70087,0.70319,0.70081,0.70319,72000000.0
2008-10-24 14:55:00,0.7031,0.70321,0.70245,0.70257,61200000.0
2008-10-24 15:00:00,0.70243,0.70243,0.70006,0.70006,69800000.0
2008-10-24 15:05:00,0.69979,0.70167,0.69962,0.70157,70400000.0
2008-10-24 15:10:00,0.70149,0.70234,0.70137,0.70218,67600000.0
2008-10-24 15:15:00,0.7023,0.70347,0.70218,0.70347,72000000.0
2008-10-24 15:20:00,0.70379,0.70476,0.70206,0.70239,68800000.0
2008-10-24 15:25:00,0.70257,0.70257,0.69779,0.69957,62800000.0
2008-10-24 15:30:00,0.69891,0.70225,0.69885,0.70225,62800000.0
2008-10-24 15:35:00,0.7025,0.70308,0.70103,0.70235,71400000.0
2008-10-24 15:40:00,0.70286,0.70509,0.70256,0.70504,82000000.0
2008-10-24 15:45:00,0.70524,0.70759,0.70511,0.70759,76800000.0
2008-10-24 15:50:00,0.707,0.70933,0.70606,0.70933,66000000.0
2008-10-24 15:55:00,0.70896,0.71105,0.70896,0.71099,73600000.0
2008-10-24 16:00:00,0.71079,0.71311,0.71079,0.7131,59200000.0
2008-10-24 16:05:00,0.71279,0.71279,0.70594,0.70594,70200000.0
2008-10-24 16:10:00,0.70634,0.70949,0.70634,0.70879,67600000.0
2008-10-24 16:15:00,0.70874,0.71139,0.70874,0.70981,72000000.0
2008-10-24 16:20:00,0.70996,0.71081,0.70933,0.70939,61800000.0
2008-10-24 16:25:00,0.70911,0.70924,0.70752,0.70769,70800000.0
2008-10-24 16:30:00,0.70753,0.70753,0.70466,0.70466,60800000.0
2008-10-24 16:35:00,0.70457,0.70794,0.70455,0.706,64000000.0
2008-10-24 16:40:00,0.70581,0.70685,0.70549,0.70685,65600000.0
2008-10-24 16:45:00,0.70667,0.70836,0.7062,0.70659,72000000.0
2008-10-24 16:50:00,0.70813,0.71085,0.70813,0.71085,64000000.0
2008-10-24 16:55:00,0.71109,0.71125,0.70617,0.70623,66000000.0
2008-10-24 17:00:00,0.70653,0.70931,0.70653,0.70931,70400000.0
2008-10-24 17:05:00,0.70876,0.71053,0.70779,0.70779,61200000.0
2008-10-24 17:10:00,0.70762,0.70805,0.70684,0.70688,68800000.0
2008-10-24 17:15:00,0.70699,0.7084,0.70699,0.7083,74000000.0
2008-10-24 17:20:00,0.7083,0.70958,0.70792,0.70943,62400000.0
2008-10-24 17:25:00,0.70982,0.71077,0.70948,0.71058,57600000.0
2008-10-24 17:30:00,0.71027,0.71151,0.70996,0.71008,65000000.0
2008-10-24 17:35:00,0.71012,0.71087,0.71012,0.71069,66600000.0
2008-10-24 17:40:00,0.71136,0.71165,0.70947,0.70973,67600000.0
2008-10-24 17:45:00,0.70978,0.71092,0.70956,0.71085,68800000.0
2008-10-24 17:50:00,0.71132,0.71172,0.70941,0.70947,75200000.0
2008-10-24 17:55:00,0.70949,0.71003,0.70935,0.70965,71400000.0
2008-10-24 18:00:00,0.70948,0.70975,0.70705,0.70814,68000000.0
2008-10-24 18:05:00,0.70824,0.70961,0.70824,0.70934,59200000.0
2008-10-24 18:10:00,0.70934,0.71114,0.70934,0.71114,67200000.0
2008-10-24 18:15:00,0.71154,0.71156,0.70969,0.71012,75200000.0
2008-10-24 18:20:00,0.71104,0.7117,0.70993,0.71145,60200000.0
2008-10-24 18:25:00,0.71134,0.71134,0.70963,0.7102,66000000.0
2008-10-24 18:30:00,0.71044,0.71073,0.71037,0.71061,65600000.0
2008-10-24 18:35:00,0.71052,0.71071,0.7092,0.7092,60800000.0
2008-10-24 18:40:00,0.70927,0.70999,0.70673,0.70746,69200000.0
2008-10-24 18:45:00,0.70775,0.70778,0.70697,0.70713,59200000.0
2008-10-24 18:50:00,0.70716,0.70979,0.70716,0.70978,73600000.0
2008-10-24 18:55:00,0.70987,0.71158,0.70987,0.71158,62400000.0
2008-10-24 19:00:00,0.71149,0.71149,0.71026,0.71093,70800000.0
2008-10-24 19:05:00,0.71121,0.71124,0.70994,0.71042,59200000.0
2008-10-24 19:10:00,0.71033,0.71046,0.70857,0.70896,69800000.0
2008-10-24 19:15:00,0.70899,0.70925,0.7084,0.70925,68600000.0
2008-10-24 19:20:00,0.70935,0.70984,0.70931,0.70942,70800000.0
2008-10-24 19:25:00,0.70937,0.70954,0.70879,0.70887,59200000.0
2008-10-24 19:30:00,0.70909,0.70913,0.70853,0.70853,64000000.0
2008-10-24 19:35:00,0.70849,0.70867,0.70739,0.7084,76800000.0
2008-10-24 19:40:00,0.70824,0.70824,0.70605,0.70605,78400000.0
2008-10-24 19:45:00,0.70594,0.70596,0.7048,0.70481,64000000.0
2008-10-24 19:50:00,0.70471,0.70471,0.70323,0.7045,67200000.0
2008-10-24 19:55:00,0.70515,0.7074,0.70515,0.70661,70400000.0
2008-10-24 20:00:00,0.70601,0.70895,0.70597,0.70882,62400000.0
2008-10-24 20:05:00,0.7089,0.7093,0.7073,0.70731,62200000.0
2008-10-24 20:10:00,0.70732,0.70811,0.7065,0.7065,60800000.0
2008-10-24 20:15:00,0.70648,0.7073,0.70643,0.707,67600000.0
2008-10-24 20:20:00,0.70729,0.70975,0.70729,0.70975,59600000.0
2008-10-24 20:25:00,0.70981,0.71088,0.70978,0.71001,69200000.0
2008-10-24 20:30:00,0.70937,0.71085,0.70843,0.71073,67000000.0
2008-10-24 20:35:00,0.7108,0.7116,0.71041,0.71082,62400000.0
2008-10-24 20:40:00,0.711,0.71155,0.70969,0.70979,70400000.0
2008-10-24 20:45:00,0.71006,0.71063,0.70977,0.70991,68200000.0
2008-10-24 20:50:00,0.71005,0.71095,0.71005,0.71082,65600000.0
2008-10-24 20:55:00,0.71054,0.71114,0.71009,0.71009,65600000.0
2008-10-24 21:00:00,0.71001,0.71016,0.70903,0.70903,72000000.0
2008-10-24 21:05:00,0.70837,0.70948,0.70836,0.70944,68000000.0
2008-10-24 21:10:00,0.70951,0.7096,0.7089,0.7096,59200000.0
2008-10-24 21:15:00,0.7095,0.70996,0.70936,0.70939,64000000.0
2008-10-24 21:20:00,0.70933,0.7094,0.7088,0.70899,50000000.0
2008-10-24 21:25:00,0.70906,0.70952,0.70803,0.70946,60200000.0
2008-10-24 21:30:00,0.70946,0.71151,0.70923,0.71106,54400000.0
2008-10-24 21:35:00,0.71154,0.71157,0.70959,0.7099,64000000.0
2008-10-24 21:40:00,0.70994,0.70994,0.7088,0.70887,62800000.0
2008-10-24 21:45:00,0.70883,0.71028,0.70865,0.70991,57000000.0
2008-10-24 21:50:00,0.70999,0.71052,0.70999,0.71045,46400000.0
2008-10-24 21:55:00,0.71017,0.71112,0.70997,0.71109,54800000.0
2008-10-24 22:00:00,0.71085,0.71085,0.70713,0.70715,51200000.0
2008-10-24 22:05:00,0.70761,0.70838,0.70761,0.70833,44800000.0
2008-10-24 22:10:00,0.70846,0.70851,0.70638,0.70638,61200000.0
2008-10-24 22:15:00,0.70637,0.70659,0.70572,0.70635,57600000.0
2008-10-24 22:20:00,0.70635,0.70739,0.70603,0.7073,60200000.0
2008-10-24 22:25:00,0.7073,0.7093,0.70723,0.7093,64400000.0
2008-10-24 22:30:00,0.70926,0.70964,0.70877,0.70945,73600000.0
2008-10-24 22:35:00,0.70938,0.70938,0.70809,0.7084,62400000.0
2008-10-24 22:40:00,0.70837,0.70944,0.70777,0.70777,59200000.0
2008-10-24 22:45:00,0.70777,0.70868,0.70774,0.70841,65600000.0
2008-10-24 22:50:00,0.70809,0.71024,0.708,0.71024,59600000.0
2008-10-24 22:55:00,0.71001,0.71001,0.70798,0.70799,67000000.0
2008-10-26 23:00:00,0.71194,0.71212,0.71145,0.71212,40000000.0
2008-10-26 23:05:00,0.71198,0.71198,0.70873,0.71041,16000000.0
2008-10-26 23:10:00,0.71049,0.71068,0.70965,0.71068,35200000.0
2008-10-26 23:15:00,0.71086,0.71101,0.70983,0.71014,56000000.0
2008-10-26 23:20:00,0.71012,0.71012,0.70634,0.7067,54400000.0
2008-10-26 23:25:00,0.70691,0.70797,0.70691,0.70788,64400000.0
2008-10-26 23:30:00,0.70762,0.70821,0.70719,0.70787,62800000.0
2008-10-26 23:35:00,0.70787,0.70876,0.70747,0.70857,56400000.0
2008-10-26 23:40:00,0.70873,0.70919,0.70768,0.70768,65600000.0
2008-10-26 23:45:00,0.70744,0.70785,0.70729,0.70751,51200000.0
2008-10-26 23:50:00,0.70766,0.70877,0.7076,0.70877,48000000.0
2008-10-26 23:55:00,0.70775,0.70809,0.70772,0.70786,75200000.0
2008-10-27 00:00:00,0.70787,0.7087,0.7078,0.70843,65600000.0
2008-10-27 00:05:00,0.7082,0.70835,0.70509,0.70544,62800000.0
2008-10-27 00:10:00,0.70571,0.70688,0.70516,0.70617,59000000.0
2008-10-27 00:15:00,0.7062,0.70701,0.70506,0.70517,58000000.0
2008-10-27 00:20:00,0.70531,0.70561,0.70523,0.70539,51200000.0
2008-10-27 00:25:00,0.70537,0.70546,0.70413,0.70483,68800000.0
2008-10-27 00:30:00,0.70444,0.70959,0.70444,0.70942,65600000.0
2008-10-27 00:35:00,0.70931,0.70982,0.70892,0.70892,38400000.0
2008-10-27 00:40:00,0.70875,0.71123,0.70875,0.70963,65600000.0
2008-10-27 00:45:00,0.70945,0.7112,0.70929,0.70993,67200000.0
2008-10-27 00:50:00,0.71004,0.71134,0.70969,0.711,64000000.0
2008-10-27 00:55:00,0.71106,0.71185,0.70913,0.70915,48000000.0
2008-10-27 01:00:00,0.70914,0.70988,0.70671,0.70671,64000000.0
2008-10-27 01:05:00,0.70691,0.70694,0.70475,0.70568,63200000.0
2008-10-27 01:10:00,0.70553,0.70816,0.70553,0.70676,51600000.0
2008-10-27 01:15:00,0.70704,0.70828,0.70673,0.70828,54800000.0
2008-10-27 01:20:00,0.70867,0.7097,0.70858,0.70867,33600000.0
2008-10-27 01:25:00,0.70875,0.70895,0.70791,0.70858,41600000.0
2008-10-27 01:30:00,0.70856,0.70861,0.70807,0.70851,67600000.0
2008-10-27 01:35:00,0.70841,0.70871,0.70724,0.70871,63400000.0
2008-10-27 01:40:00,0.70864,0.70864,0.70764,0.70764,43200000.0
2008-10-27 01:45:00,0.70793,0.70939,0.70793,0.70908,59200000.0
2008-10-27 01:50:00,0.70873,0.71065,0.70847,0.71065,60200000.0
2008-10-27 01:55:00,0.71086,0.71098,0.71015,0.71085,68600000.0
2008-10-27 02:00:00,0.71251,0.71271,0.71065,0.71072,68600000.0
2008-10-27 02:05:00,0.71088,0.71103,0.70728,0.70728,68800000.0
2008-10-27 02:10:00,0.70714,0.70799,0.70714,0.70742,64000000.0
2008-10-27 02:15:00,0.70751,0.70874,0.70751,0.70868,52800000.0
2008-10-27 02:20:00,0.70829,0.7088,0.70682,0.70708,59200000.0
2008-10-27 02:25:00,0.70721,0.70841,0.70721,0.70813,65000000.0
2008-10-27 02:30:00,0.70844,0.70956,0.70831,0.70954,62400000.0
2008-10-27 02:35:00,0.70914,0.70989,0.70895,0.70913,65600000.0
2008-10-27 02:40:00,0.70918,0.71033,0.70886,0.71033,62800000.0
2008-10-27 02:45:00,0.71066,0.71097,0.70938,0.70998,62200000.0
2008-10-27 02:50:00,0.70998,0.7107,0.70925,0.70934,67200000.0
2008-10-27 02:55:00,0.7094,0.71046,0.70926,0.71044,62400000.0
2008-10-27 03:00:00,0.71046,0.71106,0.71028,0.71105,59200000.0
2008-10-27 03:05:00,0.71102,0.71297,0.71091,0.71117,64000000.0
2008-10-27 03:10:00,0.71123,0.71131,0.71035,0.71095,67200000.0
2008-10-27 03:15:00,0.71106,0.71115,0.71067,0.71089,48000000.0
2008-10-27 03:20:00,0.71075,0.71103,0.71033,0.71103,56000000.0
2008-10-27 03:25:00,0.71117,0.71187,0.70986,0.70986,67600000.0
2008-10-27 03:30:00,0.71005,0.71154,0.71005,0.71152,61800000.0
2008-10-27 03:35:00,0.71185,0.713,0.71067,0.71117,63400000.0
2008-10-27 03:40:00,0.71132,0.71226,0.71032,0.71122,62400000.0
2008-10-27 03:45:00,0.71121,0.71215,0.71112,0.71215,68200000.0
2008-10-27 03:50:00,0.71264,0.71277,0.71181,0.71184,67000000.0
2008-10-27 03:55:00,0.71192,0.71212,0.71113,0.7113,56000000.0
2008-10-27 04:00:00,0.71132,0.71141,0.71063,0.71141,56000000.0
2008-10-27 04:05:00,0.71136,0.71304,0.71128,0.71304,68200000.0
2008-10-27 04:10:00,0.71324,0.71324,0.71174,0.71195,60800000.0
2008-10-27 04:15:00,0.71187,0.71216,0.71153,0.71216,60800000.0
2008-10-27 04:20:00,0.71219,0.71283,0.71191,0.71283,60800000.0
2008-10-27 04:25:00,0.71292,0.71292,0.71268,0.71276,82600000.0
2008-10-27 04:30:00,0.71256,0.7126,0.71226,0.7125,65600000.0
2008-10-27 04:35:00,0.71262,0.71266,0.7119,0.71224,73600000.0
2008-10-27 04:40:00,0.71229,0.7132,0.71213,0.7132,57600000.0
2008-10-27 04:45:00,0.71344,0.71368,0.71186,0.71199,75200000.0
2008-10-27 04:50:00,0.71198,0.71201,0.71084,0.71108,68800000.0
2008-10-27 04:55:00,0.71098,0.71102,0.70703,0.70772,67600000.0
2008-10-27 05:00:00,0.70695,0.70938,0.70656,0.70935,56400000.0
2008-10-27 05:05:00,0.70949,0.70989,0.70905,0.70924,56000000.0
2008-10-27 05:10:00,0.70913,0.70915,0.70817,0.70817,57600000.0
2008-10-27 05:15:00,0.70791,0.70903,0.70791,0.70871,64000000.0
2008-10-27 05:20:00,0.70827,0.70827,0.70769,0.70796,53800000.0
2008-10-27 05:25:00,0.70783,0.70902,0.70682,0.70899,60800000.0
2008-10-27 05:30:00,0.70909,0.7114,0.70745,0.71025,76800000.0
2008-10-27 05:35:00,0.71032,0.71035,0.70712,0.70714,57600000.0
2008-10-27 05:40:00,0.70718,0.70837,0.7068,0.70837,66400000.0
2008-10-27 05:45:00,0.70815,0.70815,0.70683,0.70812,70400000.0
2008-10-27 05:50:00,0.70856,0.70864,0.7073,0.7073,65600000.0
2008-10-27 05:55:00,0.70755,0.70871,0.70676,0.7084,77200000.0
2008-10-27 06:00:00,0.70899,0.70908,0.70773,0.70895,57600000.0
2008-10-27 06:05:00,0.70904,0.70964,0.70855,0.70952,66600000.0
2008-10-27 06:10:00,0.70912,0.70929,0.70832,0.70832,59200000.0
2008-10-27 06:15:00,0.70857,0.70984,0.70792,0.708,54400000.0
2008-10-27 06:20:00,0.70827,0.70827,0.70725,0.70764,69200000.0
2008-10-27 06:25:00,0.70763,0.70826,0.70763,0.70826,54400000.0
2008-10-27 06:30:00,0.7082,0.7082,0.70769,0.70796,33600000.0
2008-10-27 06:35:00,0.70776,0.70863,0.70714,0.70863,66400000.0
2008-10-27 06:40:00,0.70879,0.70881,0.70763,0.70763,62400000.0
2008-10-27 06:45:00,0.70747,0.70806,0.70722,0.70767,75600000.0
2008-10-27 06:50:00,0.70753,0.7078,0.70743,0.70777,51200000.0
2008-10-27 06:55:00,0.70851,0.70858,0.70733,0.70851,76800000.0
2008-10-27 07:00:00,0.70794,0.70797,0.70469,0.70612,74000000.0
2008-10-27 07:05:00,0.70669,0.70785,0.70599,0.70661,57400000.0
2008-10-27 07:10:00,0.70604,0.70806,0.70604,0.70744,70800000.0
2008-10-27 07:15:00,0.70737,0.70737,0.70454,0.70509,49600000.0
2008-10-27 07:20:00,0.70515,0.70515,0.70407,0.70487,64000000.0
2008-10-27 07:25:00,0.70489,0.7058,0.7047,0.70485,58800000.0
2008-10-27 07:30:00,0.70526,0.70651,0.70526,0.70651,72400000.0
2008-10-27 07:35:00,0.70579,0.70579,0.70394,0.70494,69800000.0
2008-10-27 07:40:00,0.70505,0.70542,0.70502,0.70529,59200000.0
2008-10-27 07:45:00,0.70554,0.70669,0.70554,0.70635,62400000.0
2008-10-27 07:50:00,0.7066,0.7066,0.70576,0.70635,58000000.0
2008-10-27 07:55:00,0.70646,0.70664,0.70555,0.70664,55200000.0
2008-10-27 08:00:00,0.70651,0.70672,0.70625,0.7067,62400000.0
2008-10-27 08:05:00,0.70604,0.70622,0.70548,0.70619,64000000.0
2008-10-27 08:10:00,0.70625,0.70641,0.7055,0.70568,68800000.0
2008-10-27 08:15:00,0.70617,0.7062,0.7043,0.7043,58600000.0
2008-10-27 08:20:00,0.70552,0.70573,0.70535,0.70537,65600000.0
2008-10-27 08:25:00,0.70555,0.70558,0.70434,0.7044,60800000.0
2008-10-27 08:30:00,0.70369,0.70369,0.70281,0.70284,71400000.0
2008-10-27 08:35:00,0.7028,0.7028,0.70147,0.70149,102400000.0
2008-10-27 08:40:00,0.70141,0.70221,0.70141,0.70166,69800000.0
2008-10-27 08:45:00,0.70165,0.70189,0.70115,0.7018,100200000.0
2008-10-27 08:50:00,0.70175,0.70191,0.70113,0.70113,170000000.0
2008-10-27 08:55:00,0.70151,0.7017,0.70071,0.70155,83600000.0
2008-10-27 09:00:00,0.70122,0.70157,0.70054,0.70058,126400000.0
2008-10-27 09:05:00,0.70064,0.70174,0.70032,0.70054,123200000.0
2008-10-27 09:10:00,0.70006,0.70006,0.6966,0.69825,119400000.0
2008-10-27 09:15:00,0.69795,0.69862,0.69768,0.69768,136000000.0
2008-10-27 09:20:00,0.6976,0.69787,0.69716,0.69749,93800000.0
2008-10-27 09:25:00,0.69757,0.69867,0.69751,0.69866,132800000.0
2008-10-27 09:30:00,0.69822,0.69999,0.69758,0.69892,128400000.0
2008-10-27 09:35:00,0.69849,0.69875,0.69745,0.69745,283200000.0
2008-10-27 09:40:00,0.69746,0.69831,0.69742,0.69795,297400000.0
2008-10-27 09:45:00,0.69802,0.69963,0.69778,0.69963,101800000.0
2008-10-27 09:50:00,0.69959,0.70136,0.69948,0.70018,328400000.0
2008-10-27 09:55:00,0.70015,0.70127,0.70005,0.70084,251600000.0
2008-10-27 10:00:00,0.7006,0.70082,0.69944,0.69944,286000000.0
2008-10-27 10:05:00,0.69934,0.70148,0.69864,0.70148,202000000.0
2008-10-27 10:10:00,0.70093,0.70093,0.69936,0.6997,265200000.0
2008-10-27 10:15:00,0.69914,0.69944,0.69877,0.69892,173800000.0
2008-10-27 10:20:00,0.69886,0.69983,0.69886,0.69972,271800000.0
2008-10-27 10:25:00,0.69968,0.69992,0.69813,0.69813,276000000.0
2008-10-27 10:30:00,0.69813,0.69896,0.69813,0.69889,169000000.0
2008-10-27 10:35:00,0.69897,0.69897,0.69644,0.69703,94400000.0
2008-10-27 10:40:00,0.69725,0.69774,0.69679,0.69679,169000000.0
2008-10-27 10:45:00,0.69614,0.69649,0.69534,0.6954,179600000.0
2008-10-27 10:50:00,0.69542,0.69542,0.69172,0.69172,218400000.0
2008-10-27 10:55:00,0.69126,0.69333,0.69091,0.69278,304400000.0
2008-10-27 11:00:00,0.69249,0.69253,0.69151,0.69252,251400000.0
2008-10-27 11:05:00,0.69252,0.69277,0.6921,0.69276,198400000.0
2008-10-27 11:10:00,0.69283,0.69354,0.6917,0.69316,306000000.0
2008-10-27 11:15:00,0.69312,0.69739,0.69303,0.69698,228800000.0
2008-10-27 11:20:00,0.69698,0.69698,0.69579,0.69579,304800000.0
2008-10-27 11:25:00,0.69623,0.69748,0.69623,0.69733,248200000.0
2008-10-27 11:30:00,0.69718,0.69724,0.69644,0.69656,129200000.0
2008-10-27 11:35:00,0.69669,0.69787,0.69669,0.69787,193600000.0
2008-10-27 11:40:00,0.69797,0.69837,0.69784,0.69806,167400000.0
2008-10-27 11:45:00,0.69792,0.69823,0.6977,0.69785,140000000.0
2008-10-27 11:50:00,0.69798,0.69799,0.69715,0.69715,189200000.0
2008-10-27 11:55:00,0.69727,0.69729,0.6963,0.69679,214200000.0
2008-10-27 12:00:00,0.69673,0.69687,0.69624,0.69635,125800000.0
2008-10-27 12:05:00,0.69649,0.69688,0.69635,0.69646,127800000.0
2008-10-27 12:10:00,0.69652,0.6975,0.69652,0.69745,137000000.0
2008-10-27 12:15:00,0.69735,0.69735,0.69562,0.69585,184200000.0
2008-10-27 12:20:00,0.69614,0.69677,0.69552,0.69558,200000000.0
2008-10-27 12:25:00,0.69566,0.69593,0.69428,0.6945,252000000.0
2008-10-27 12:30:00,0.69412,0.69621,0.69372,0.69609,245000000.0
2008-10-27 12:35:00,0.69616,0.69637,0.69468,0.69493,152400000.0
2008-10-27 12:40:00,0.69497,0.69524,0.69492,0.69504,88400000.0
2008-10-27 12:45:00,0.69506,0.69531,0.69484,0.69484,199200000.0
2008-10-27 12:50:00,0.69496,0.69546,0.69471,0.69537,142200000.0
2008-10-27 12:55:00,0.69524,0.6954,0.69409,0.69442,108000000.0
2008-10-27 13:00:00,0.69443,0.69505,0.69421,0.69453,88400000.0
2008-10-27 13:05:00,0.69443,0.69445,0.69275,0.69305,124200000.0
2008-10-27 13:10:00,0.69311,0.6941,0.69289,0.69326,105000000.0
2008-10-27 13:15:00,0.69328,0.69334,0.69184,0.69235,180800000.0
2008-10-27 13:20:00,0.69216,0.69424,0.6919,0.69403,143400000.0
2008-10-27 13:25:00,0.69406,0.69651,0.69395,0.69651,144200000.0
2008-10-27 13:30:00,0.69641,0.69642,0.69404,0.69423,206200000.0
2008-10-27 13:35:00,0.69398,0.69437,0.69297,0.69432,125800000.0
2008-10-27 13:40:00,0.69432,0.69432,0.69192,0.69207,88000000.0
2008-10-27 13:45:00,0.69229,0.69237,0.69075,0.69094,102800000.0
2008-10-27 13:50:00,0.69096,0.69121,0.69051,0.69121,97600000.0
2008-10-27 13:55:00,0.69137,0.69353,0.69132,0.69296,139200000.0
2008-10-27 14:00:00,0.693,0.69368,0.6922,0.6922,68800000.0
2008-10-27 14:05:00,0.69175,0.69316,0.69175,0.69316,114000000.0
2008-10-27 14:10:00,0.69319,0.69319,0.69252,0.69264,138400000.0
2008-10-27 14:15:00,0.69254,0.69353,0.69248,0.69353,80000000.0
2008-10-27 14:20:00,0.69393,0.69399,0.69258,0.69293,70400000.0
2008-10-27 14:25:00,0.69307,0.69307,0.69102,0.69102,72400000.0
2008-10-27 14:30:00,0.69116,0.69135,0.69043,0.69048,63400000.0
2008-10-27 14:35:00,0.69077,0.69143,0.69037,0.69143,62400000.0
2008-10-27 14:40:00,0.69186,0.6935,0.69182,0.69236,78400000.0
2008-10-27 14:45:00,0.6924,0.69255,0.69189,0.69255,56000000.0
2008-10-27 14:50:00,0.69276,0.69343,0.69263,0.69343,72400000.0
2008-10-27 14:55:00,0.69367,0.69492,0.6936,0.69451,60800000.0
2008-10-27 15:00:00,0.69474,0.69589,0.69414,0.69501,70400000.0
2008-10-27 15:05:00,0.69474,0.69474,0.69344,0.69359,70400000.0
2008-10-27 15:10:00,0.69294,0.69383,0.69294,0.69348,67200000.0
2008-10-27 15:15:00,0.69366,0.69546,0.69366,0.69544,72000000.0
2008-10-27 15:20:00,0.69559,0.69584,0.69531,0.69553,68800000.0
2008-10-27 15:25:00,0.69546,0.69553,0.69447,0.69463,61800000.0
2008-10-27 15:30:00,0.69472,0.6952,0.69251,0.69356,62400000.0
2008-10-27 15:35:00,0.69352,0.69449,0.69316,0.69411,72000000.0
2008-10-27 15:40:00,0.69379,0.69406,0.69362,0.69378,82000000.0
2008-10-27 15:45:00,0.69387,0.69515,0.69336,0.69336,77200000.0
2008-10-27 15:50:00,0.69349,0.69457,0.69236,0.69457,65600000.0
2008-10-27 15:55:00,0.69466,0.69555,0.69421,0.6951,67200000.0
2008-10-27 16:00:00,0.69516,0.69526,0.69462,0.69489,59200000.0
2008-10-27 16:05:00,0.69481,0.69538,0.69349,0.69488,69800000.0
2008-10-27 16:10:00,0.69507,0.69617,0.6948,0.69617,67200000.0
2008-10-27 16:15:00,0.69645,0.69654,0.69319,0.69319,72000000.0
2008-10-27 16:20:00,0.69232,0.69489,0.69133,0.69489,62400000.0
2008-10-27 16:25:00,0.69471,0.69471,0.69323,0.69323,70400000.0
2008-10-27 16:30:00,0.69307,0.69474,0.69304,0.69358,61200000.0
2008-10-27 16:35:00,0.69383,0.69466,0.6925,0.69352,64400000.0
2008-10-27 16:40:00,0.694,0.69473,0.69188,0.69223,66000000.0
2008-10-27 16:45:00,0.69208,0.69214,0.69082,0.69082,72000000.0
2008-10-27 16:50:00,0.69075,0.69242,0.69075,0.69141,64000000.0
2008-10-27 16:55:00,0.69153,0.69388,0.69106,0.69351,67200000.0
2008-10-27 17:00:00,0.69398,0.69475,0.69336,0.69443,70800000.0
2008-10-27 17:05:00,0.69443,0.6951,0.69378,0.69491,61600000.0
2008-10-27 17:10:00,0.69533,0.69766,0.69533,0.69698,69200000.0
2008-10-27 17:15:00,0.69708,0.69708,0.69524,0.69524,73000000.0
2008-10-27 17:20:00,0.69476,0.69476,0.69352,0.69385,61200000.0
2008-10-27 17:25:00,0.69359,0.69374,0.69253,0.69258,62400000.0
2008-10-27 17:30:00,0.69247,0.69314,0.69121,0.69277,63800000.0
2008-10-27 17:35:00,0.69389,0.69777,0.69389,0.69777,66600000.0
2008-10-27 17:40:00,0.69749,0.69921,0.69711,0.69921,68200000.0
2008-10-27 17:45:00,0.69926,0.70094,0.69926,0.70094,68800000.0
2008-10-27 17:50:00,0.70079,0.70135,0.69986,0.70118,75200000.0
2008-10-27 17:55:00,0.70147,0.70198,0.69973,0.69973,72200000.0
2008-10-27 18:00:00,0.6986,0.70012,0.6986,0.69929,67600000.0
2008-10-27 18:05:00,0.69928,0.70122,0.69864,0.7009,59600000.0
2008-10-27 18:10:00,0.70047,0.70047,0.69961,0.70036,67200000.0
2008-10-27 18:15:00,0.70092,0.70147,0.70079,0.70098,75600000.0
2008-10-27 18:20:00,0.70117,0.70123,0.69856,0.69992,64400000.0
2008-10-27 18:25:00,0.7014,0.70415,0.7014,0.70415,65600000.0
2008-10-27 18:30:00,0.70429,0.70441,0.7017,0.70171,66000000.0
2008-10-27 18:35:00,0.70155,0.70155,0.70098,0.70131,60800000.0
2008-10-27 18:40:00,0.70136,0.70297,0.70119,0.70191,69200000.0
2008-10-27 18:45:00,0.70175,0.7018,0.69987,0.7011,59200000.0
2008-10-27 18:50:00,0.70091,0.7017,0.70085,0.70116,73600000.0
2008-10-27 18:55:00,0.70079,0.70115,0.7001,0.70045,62400000.0
2008-10-27 19:00:00,0.7006,0.70198,0.70026,0.70104,70800000.0
2008-10-27 19:05:00,0.70091,0.70091,0.69907,0.69972,59600000.0
2008-10-27 19:10:00,0.69976,0.7012,0.69965,0.70091,70400000.0
2008-10-27 19:15:00,0.70087,0.7014,0.70014,0.70035,68800000.0
2008-10-27 19:20:00,0.70025,0.70025,0.69932,0.69956,70400000.0
2008-10-27 19:25:00,0.69941,0.69941,0.69857,0.69862,56000000.0
2008-10-27 19:30:00,0.69884,0.70129,0.69868,0.70117,56000000.0
2008-10-27 19:35:00,0.70114,0.70147,0.69984,0.7008,76200000.0
2008-10-27 19:40:00,0.70055,0.70091,0.70008,0.70068,78400000.0
2008-10-27 19:45:00,0.70057,0.70347,0.70057,0.70316,64000000.0
2008-10-27 19:50:00,0.70315,0.70365,0.70222,0.70271,67200000.0
2008-10-27 19:55:00,0.70277,0.70326,0.70253,0.70253,70400000.0
2008-10-27 20:00:00,0.7026,0.70264,0.70195,0.70232,60800000.0
2008-10-27 20:05:00,0.70228,0.7026,0.70061,0.70061,62400000.0
2008-10-27 20:10:00,0.70055,0.70076,0.70007,0.70076,60800000.0
2008-10-27 20:15:00,0.70085,0.7011,0.69865,0.70044,67200000.0
2008-10-27 20:20:00,0.70048,0.7017,0.70048,0.70111,59200000.0
2008-10-27 20:25:00,0.70109,0.70213,0.69924,0.70009,68200000.0
2008-10-27 20:30:00,0.70035,0.70035,0.69706,0.69735,52800000.0
2008-10-27 20:35:00,0.69748,0.69772,0.69657,0.69669,62400000.0
2008-10-27 20:40:00,0.69666,0.69685,0.69599,0.69685,69600000.0
2008-10-27 20:45:00,0.69761,0.6997,0.69761,0.6989,59200000.0
2008-10-27 20:50:00,0.69894,0.69894,0.69693,0.69693,65600000.0
2008-10-27 20:55:00,0.69678,0.69753,0.69662,0.69675,59600000.0
2008-10-27 21:00:00,0.69623,0.6966,0.6952,0.69642,72400000.0
2008-10-27 21:05:00,0.69645,0.69717,0.69645,0.69717,67000000.0
2008-10-27 21:10:00,0.69729,0.69729,0.6962,0.69621,59200000.0
2008-10-27 21:15:00,0.69607,0.69779,0.69593,0.69748,59200000.0
2008-10-27 21:20:00,0.69752,0.69785,0.69703,0.69711,53200000.0
2008-10-27 21:25:00,0.6972,0.69766,0.69616,0.69748,61200000.0
2008-10-27 21:30:00,0.69744,0.69781,0.69577,0.69775,54400000.0
2008-10-27 21:35:00,0.69805,0.69863,0.69803,0.69825,71400000.0
2008-10-27 21:40:00,0.69844,0.69873,0.6976,0.69812,59200000.0
2008-10-27 21:45:00,0.69813,0.6987,0.69768,0.69861,51600000.0
2008-10-27 21:50:00,0.69872,0.69899,0.69805,0.69807,60800000.0
2008-10-27 21:55:00,0.69769,0.69822,0.69655,0.69734,59600000.0
2008-10-27 22:00:00,0.69754,0.69755,0.69615,0.69685,57600000.0
2008-10-27 22:05:00,0.69681,0.69681,0.69569,0.69586,52800000.0
2008-10-27 22:10:00,0.69598,0.69744,0.69553,0.69572,60200000.0
2008-10-27 22:15:00,0.69607,0.69717,0.69579,0.69714,58000000.0
2008-10-27 22:20:00,0.69734,0.69758,0.6968,0.69705,60800000.0
2008-10-27 22:25:00,0.69705,0.69713,0.69571,0.69643,64800000.0
2008-10-27 22:30:00,0.69661,0.69835,0.69652,0.69733,73000000.0
2008-10-27 22:35:00,0.69739,0.69858,0.69733,0.69806,62400000.0
2008-10-27 22:40:00,0.69798,0.69844,0.69787,0.69815,59600000.0
2008-10-27 22:45:00,0.69853,0.69872,0.69742,0.69773,65600000.0
2008-10-27 22:50:00,0.69765,0.69864,0.69723,0.69864,57600000.0
2008-10-27 22:55:00,0.6986,0.70002,0.69835,0.70002,66000000.0
2008-10-27 23:00:00,0.70013,0.70013,0.69928,0.69983,58000000.0
2008-10-27 23:05:00,0.69976,0.70059,0.6995,0.70004,53800000.0
2008-10-27 23:10:00,0.70005,0.70064,0.70005,0.70037,59200000.0
2008-10-27 23:15:00,0.70053,0.70136,0.70053,0.70136,50600000.0
2008-10-27 23:20:00,0.70141,0.70141,0.70033,0.70081,54400000.0
2008-10-27 23:25:00,0.701,0.70287,0.70083,0.70282,70400000.0
2008-10-27 23:30:00,0.70257,0.70257,0.70158,0.70175,58000000.0
2008-10-27 23:35:00,0.7019,0.70217,0.70011,0.70063,58600000.0
2008-10-27 23:40:00,0.70109,0.70179,0.70109,0.70155,65600000.0
2008-10-27 23:45:00,0.70148,0.70206,0.70098,0.70206,51200000.0
2008-10-27 23:50:00,0.70227,0.70235,0.70178,0.70178,48000000.0
2008-10-27 23:55:00,0.70177,0.70188,0.70098,0.70188,62200000.0
2008-10-28 00:00:00,0.70183,0.70342,0.70174,0.70336,49000000.0
2008-10-28 00:05:00,0.70176,0.7022,0.70173,0.7018,57000000.0
2008-10-28 00:10:00,0.70198,0.70225,0.70088,0.70184,59200000.0
2008-10-28 00:15:00,0.70199,0.70225,0.70193,0.70219,58400000.0
2008-10-28 00:20:00,0.7033,0.70333,0.70195,0.70251,52200000.0
2008-10-28 00:25:00,0.70247,0.70248,0.70179,0.702,69000000.0
2008-10-28 00:30:00,0.70187,0.70242,0.70178,0.70242,65600000.0
2008-10-28 00:35:00,0.70246,0.70298,0.70229,0.70249,38400000.0
2008-10-28 00:40:00,0.7025,0.70256,0.70212,0.70212,53200000.0
2008-10-28 00:45:00,0.70185,0.70185,0.70084,0.70135,55400000.0
2008-10-28 00:50:00,0.70165,0.70171,0.70054,0.70105,62800000.0
2008-10-28 00:55:00,0.7014,0.70271,0.7014,0.70269,49600000.0
2008-10-28 01:00:00,0.70279,0.70436,0.70272,0.70436,55800000.0
2008-10-28 01:05:00,0.70444,0.70573,0.70444,0.70538,62800000.0
2008-10-28 01:10:00,0.70543,0.70564,0.70518,0.7054,57000000.0
2008-10-28 01:15:00,0.70553,0.70573,0.70539,0.70567,55400000.0
2008-10-28 01:20:00,0.70543,0.70543,0.70446,0.70448,55400000.0
2008-10-28 01:25:00,0.70444,0.70577,0.70436,0.70553,59200000.0
2008-10-28 01:30:00,0.70549,0.70601,0.70532,0.70596,62800000.0
2008-10-28 01:35:00,0.70594,0.70807,0.70583,0.70791,68800000.0
2008-10-28 01:40:00,0.70808,0.70858,0.70803,0.70826,45200000.0
2008-10-28 01:45:00,0.70826,0.70989,0.70826,0.70868,58600000.0
2008-10-28 01:50:00,0.70875,0.70935,0.70875,0.7092,61200000.0
2008-10-28 01:55:00,0.70925,0.71058,0.70892,0.71056,65000000.0
2008-10-28 02:00:00,0.70927,0.70927,0.7082,0.7082,76000000.0
2008-10-28 02:05:00,0.70844,0.70845,0.70725,0.70771,68600000.0
2008-10-28 02:10:00,0.70772,0.70838,0.70746,0.70838,64000000.0
2008-10-28 02:15:00,0.70866,0.71204,0.70866,0.71199,46400000.0
2008-10-28 02:20:00,0.7116,0.71183,0.70879,0.70998,59200000.0
2008-10-28 02:25:00,0.70994,0.71051,0.70978,0.7098,66000000.0
2008-10-28 02:30:00,0.70953,0.70988,0.70845,0.70845,62400000.0
2008-10-28 02:35:00,0.70856,0.70902,0.70789,0.70902,65800000.0
2008-10-28 02:40:00,0.70933,0.70946,0.708,0.708,49600000.0
2008-10-28 02:45:00,0.7078,0.70888,0.7075,0.70888,62400000.0
2008-10-28 02:50:00,0.70884,0.71059,0.70859,0.70982,60800000.0
2008-10-28 02:55:00,0.70983,0.71008,0.70946,0.70951,62400000.0
2008-10-28 03:00:00,0.70934,0.70999,0.70934,0.70997,59200000.0
2008-10-28 03:05:00,0.71002,0.71113,0.709,0.71113,53800000.0
2008-10-28 03:10:00,0.71111,0.71111,0.70994,0.71079,72000000.0
2008-10-28 03:15:00,0.71042,0.71048,0.70956,0.71028,60800000.0
2008-10-28 03:20:00,0.71066,0.71089,0.71006,0.71048,59200000.0
2008-10-28 03:25:00,0.71045,0.71045,0.70918,0.70918,67600000.0
2008-10-28 03:30:00,0.70893,0.70895,0.7058,0.7058,61200000.0
2008-10-28 03:35:00,0.706,0.70727,0.706,0.7064,68200000.0
2008-10-28 03:40:00,0.70636,0.70667,0.70533,0.70658,62800000.0
2008-10-28 03:45:00,0.70657,0.70662,0.70521,0.70521,68800000.0
2008-10-28 03:50:00,0.70483,0.70483,0.7036,0.70415,67200000.0
2008-10-28 03:55:00,0.70458,0.70506,0.70438,0.70506,55400000.0
2008-10-28 04:00:00,0.70506,0.70574,0.70499,0.70574,55400000.0
2008-10-28 04:05:00,0.70579,0.70659,0.70571,0.70659,68800000.0
2008-10-28 04:10:00,0.70645,0.70645,0.70582,0.70588,60200000.0
2008-10-28 04:15:00,0.70594,0.70697,0.70589,0.70597,60800000.0
2008-10-28 04:20:00,0.70588,0.70623,0.70558,0.70618,60800000.0
2008-10-28 04:25:00,0.70608,0.70645,0.70574,0.70574,83200000.0
2008-10-28 04:30:00,0.70577,0.70643,0.70519,0.70642,65400000.0
2008-10-28 04:35:00,0.70631,0.70798,0.70617,0.70747,72800000.0
2008-10-28 04:40:00,0.70736,0.70802,0.70718,0.70785,57600000.0
2008-10-28 04:45:00,0.70783,0.70783,0.70615,0.70656,74600000.0
2008-10-28 04:50:00,0.70654,0.70658,0.70562,0.70574,68800000.0
2008-10-28 04:55:00,0.7073,0.70732,0.70494,0.70539,68800000.0
2008-10-28 05:00:00,0.70539,0.70618,0.70525,0.70586,56000000.0
2008-10-28 05:05:00,0.70584,0.70664,0.70578,0.70595,56400000.0
2008-10-28 05:10:00,0.70623,0.70678,0.70606,0.70657,52800000.0
2008-10-28 05:15:00,0.70647,0.70723,0.70646,0.70691,46800000.0
2008-10-28 05:20:00,0.70702,0.70849,0.70689,0.70849,53800000.0
2008-10-28 05:25:00,0.70824,0.70824,0.70642,0.70757,61200000.0
2008-10-28 05:30:00,0.70755,0.70833,0.70755,0.70789,76200000.0
2008-10-28 05:35:00,0.70808,0.7084,0.70808,0.70831,57000000.0
2008-10-28 05:40:00,0.70824,0.7086,0.70795,0.70799,65000000.0
2008-10-28 05:45:00,0.70785,0.70785,0.70423,0.70532,70400000.0
2008-10-28 05:50:00,0.70556,0.70644,0.70552,0.70641,66000000.0
2008-10-28 05:55:00,0.70609,0.70886,0.70493,0.70867,76800000.0
2008-10-28 06:00:00,0.70863,0.71035,0.7082,0.70967,63400000.0
2008-10-28 06:05:00,0.70929,0.70961,0.70769,0.70851,66600000.0
2008-10-28 06:10:00,0.70831,0.70877,0.70792,0.70864,58600000.0
2008-10-28 06:15:00,0.70876,0.70876,0.70716,0.70716,68200000.0
2008-10-28 06:20:00,0.70706,0.70779,0.70655,0.70655,68800000.0
2008-10-28 06:25:00,0.70659,0.70743,0.70644,0.70654,54400000.0
2008-10-28 06:30:00,0.70658,0.70746,0.70656,0.70731,62400000.0
2008-10-28 06:35:00,0.70752,0.70905,0.7071,0.70819,56400000.0
2008-10-28 06:40:00,0.70785,0.70785,0.70682,0.70694,62400000.0
2008-10-28 06:45:00,0.70692,0.70692,0.70642,0.70658,74600000.0
2008-10-28 06:50:00,0.70621,0.70696,0.70601,0.70686,65000000.0
2008-10-28 06:55:00,0.70694,0.70774,0.70694,0.70752,70400000.0
2008-10-28 07:00:00,0.70715,0.70738,0.70697,0.70719,73600000.0
2008-10-28 07:05:00,0.7072,0.70909,0.70685,0.70894,58000000.0
2008-10-28 07:10:00,0.70882,0.70932,0.70866,0.70928,62400000.0
2008-10-28 07:15:00,0.70929,0.70929,0.70814,0.70814,52200000.0
2008-10-28 07:20:00,0.7078,0.70979,0.70779,0.70979,63400000.0
2008-10-28 07:25:00,0.70964,0.70964,0.7092,0.7092,59200000.0
2008-10-28 07:30:00,0.70959,0.71075,0.70959,0.71036,71400000.0
2008-10-28 07:35:00,0.71051,0.71086,0.70964,0.71086,70400000.0
2008-10-28 07:40:00,0.71071,0.71081,0.7089,0.70952,59200000.0
2008-10-28 07:45:00,0.70953,0.7096,0.70872,0.70956,63200000.0
2008-10-28 07:50:00,0.70935,0.70935,0.7067,0.70672,57000000.0
2008-10-28 07:55:00,0.70707,0.70886,0.70699,0.70886,54400000.0
2008-10-28 08:00:00,0.70884,0.70894,0.70844,0.70886,62400000.0
2008-10-28 08:05:00,0.70943,0.71082,0.70859,0.71013,68200000.0
2008-10-28 08:10:00,0.71008,0.71228,0.70977,0.71124,68800000.0
2008-10-28 08:15:00,0.71104,0.71104,0.7096,0.7096,59200000.0
2008-10-28 08:20:00,0.71026,0.71076,0.70984,0.71047,65600000.0
2008-10-28 08:25:00,0.71074,0.71238,0.71,0.71236,60800000.0
2008-10-28 08:30:00,0.71225,0.71322,0.71221,0.71299,72400000.0
2008-10-28 08:35:00,0.71324,0.71357,0.71224,0.71294,102800000.0
2008-10-28 08:40:00,0.71282,0.7134,0.7125,0.71316,69800000.0
2008-10-28 08:45:00,0.7131,0.7131,0.71146,0.71148,100800000.0
2008-10-28 08:50:00,0.71126,0.71184,0.71116,0.71178,170400000.0
2008-10-28 08:55:00,0.71214,0.71291,0.71214,0.71291,84600000.0
2008-10-28 09:00:00,0.71302,0.71317,0.71019,0.71019,125800000.0
2008-10-28 09:05:00,0.71015,0.71217,0.71015,0.71187,115200000.0
2008-10-28 09:10:00,0.71146,0.71146,0.70771,0.70789,119400000.0
2008-10-28 09:15:00,0.70815,0.70889,0.70681,0.70888,135200000.0
2008-10-28 09:20:00,0.70895,0.70908,0.70788,0.70908,94200000.0
2008-10-28 09:25:00,0.70919,0.71013,0.70898,0.71013,132800000.0
2008-10-28 09:30:00,0.71057,0.71226,0.71054,0.71226,128400000.0
2008-10-28 09:35:00,0.71261,0.71377,0.71198,0.71271,283200000.0
2008-10-28 09:40:00,0.71279,0.71344,0.71241,0.71283,298000000.0
2008-10-28 09:45:00,0.71303,0.71425,0.71271,0.71425,102400000.0
2008-10-28 09:50:00,0.71392,0.71392,0.71266,0.71279,327800000.0
2008-10-28 09:55:00,0.71252,0.71252,0.71088,0.71216,252800000.0
2008-10-28 10:00:00,0.7125,0.71257,0.71019,0.71048,286800000.0
2008-10-28 10:05:00,0.71047,0.71052,0.70746,0.70763,202000000.0
2008-10-28 10:10:00,0.70758,0.71048,0.70758,0.71048,265200000.0
2008-10-28 10:15:00,0.71105,0.71108,0.70978,0.71048,174400000.0
2008-10-28 10:20:00,0.71053,0.71053,0.71022,0.7103,272800000.0
2008-10-28 10:25:00,0.71045,0.71161,0.71032,0.71047,274400000.0
2008-10-28 10:30:00,0.71029,0.71075,0.70964,0.71048,169800000.0
2008-10-28 10:35:00,0.71033,0.71033,0.70874,0.70931,94400000.0
2008-10-28 10:40:00,0.70922,0.70927,0.70518,0.70548,169600000.0
2008-10-28 10:45:00,0.70555,0.70685,0.70555,0.70669,179400000.0
2008-10-28 10:50:00,0.70698,0.70782,0.70604,0.70649,218800000.0
2008-10-28 10:55:00,0.70652,0.70689,0.70556,0.70591,303200000.0
2008-10-28 11:00:00,0.7063,0.70909,0.7063,0.70909,250600000.0
2008-10-28 11:05:00,0.70914,0.70977,0.70831,0.70856,197200000.0
2008-10-28 11:10:00,0.70897,0.70975,0.70857,0.70923,304200000.0
2008-10-28 11:15:00,0.70953,0.71009,0.70801,0.70867,228200000.0
2008-10-28 11:20:00,0.70853,0.70893,0.70789,0.70807,303200000.0
2008-10-28 11:25:00,0.70798,0.70865,0.70725,0.70729,248400000.0
2008-10-28 11:30:00,0.70723,0.7084,0.70703,0.70703,130000000.0
2008-10-28 11:35:00,0.70707,0.70769,0.70665,0.70757,193000000.0
2008-10-28 11:40:00,0.7078,0.70793,0.70694,0.70715,167400000.0
2008-10-28 11:45:00,0.70719,0.7072,0.70669,0.70672,144000000.0
2008-10-28 11:50:00,0.7066,0.70728,0.70619,0.70718,189200000.0
2008-10-28 11:55:00,0.70697,0.70709,0.706,0.70651,214800000.0
2008-10-28 12:00:00,0.70653,0.70677,0.70621,0.70677,126400000.0
2008-10-28 12:05:00,0.70628,0.70628,0.70568,0.70574,129600000.0
2008-10-28 12:10:00,0.70584,0.70812,0.7058,0.70812,138400000.0
2008-10-28 12:15:00,0.7082,0.70822,0.70642,0.70657,184400000.0
2008-10-28 12:20:00,0.70653,0.70697,0.70628,0.70691,200800000.0
2008-10-28 12:25:00,0.70693,0.70735,0.70575,0.7065,251600000.0
2008-10-28 12:30:00,0.70642,0.70812,0.7062,0.70736,245600000.0
2008-10-28 12:35:00,0.70765,0.70922,0.7073,0.70908,152000000.0
2008-10-28 12:40:00,0.70916,0.70972,0.70829,0.70829,88000000.0
2008-10-28 12:45:00,0.70827,0.70842,0.70737,0.708,198600000.0
2008-10-28 12:50:00,0.70829,0.70946,0.70814,0.70936,142400000.0
2008-10-28 12:55:00,0.70924,0.7093,0.70878,0.70928,108800000.0
2008-10-28 13:00:00,0.70984,0.71137,0.70975,0.71071,88400000.0
2008-10-28 13:05:00,0.7106,0.71404,0.71001,0.71214,125200000.0
2008-10-28 13:10:00,0.71195,0.71195,0.71142,0.71171,105600000.0
2008-10-28 13:15:00,0.71168,0.71178,0.71139,0.71157,180800000.0
2008-10-28 13:20:00,0.71229,0.71304,0.71213,0.71251,144400000.0
2008-10-28 13:25:00,0.71223,0.71266,0.71144,0.71155,143800000.0
2008-10-28 13:30:00,0.71165,0.71165,0.71049,0.71163,205800000.0
2008-10-28 13:35:00,0.71158,0.71442,0.71145,0.71438,126800000.0
2008-10-28 13:40:00,0.71442,0.71554,0.71416,0.71442,84800000.0
2008-10-28 13:45:00,0.71454,0.71565,0.71454,0.71457,102400000.0
2008-10-28 13:50:00,0.71481,0.71481,0.71324,0.71378,89600000.0
2008-10-28 13:55:00,0.71357,0.71361,0.7132,0.71346,139200000.0
2008-10-28 14:00:00,0.71343,0.71353,0.71246,0.71353,66000000.0
2008-10-28 14:05:00,0.71345,0.71364,0.71284,0.71287,113600000.0
2008-10-28 14:10:00,0.71291,0.71314,0.7114,0.7114,137600000.0
2008-10-28 14:15:00,0.7114,0.7114,0.71057,0.71058,80000000.0
2008-10-28 14:20:00,0.71047,0.71123,0.70968,0.71096,70400000.0
2008-10-28 14:25:00,0.71081,0.71143,0.71057,0.71117,72000000.0
2008-10-28 14:30:00,0.71116,0.71136,0.71051,0.71051,64400000.0
2008-10-28 14:35:00,0.71053,0.71077,0.7104,0.71065,62800000.0
2008-10-28 14:40:00,0.71043,0.71137,0.71042,0.71109,78400000.0
2008-10-28 14:45:00,0.71114,0.71178,0.71111,0.71147,55400000.0
2008-10-28 14:50:00,0.7115,0.71159,0.71072,0.71106,72000000.0
2008-10-28 14:55:00,0.71111,0.7117,0.71077,0.71099,60800000.0
2008-10-28 15:00:00,0.71105,0.71193,0.71093,0.71188,70800000.0
2008-10-28 15:05:00,0.71179,0.71179,0.70949,0.70983,70400000.0
2008-10-28 15:10:00,0.70984,0.71053,0.70983,0.70991,68000000.0
2008-10-28 15:15:00,0.71019,0.7125,0.71019,0.71191,72000000.0
2008-10-28 15:20:00,0.71168,0.7134,0.71168,0.71283,69200000.0
2008-10-28 15:25:00,0.71311,0.71342,0.71218,0.71302,62400000.0
2008-10-28 15:30:00,0.71299,0.71553,0.71299,0.71381,62400000.0
2008-10-28 15:35:00,0.71285,0.71289,0.71166,0.71254,72400000.0
2008-10-28 15:40:00,0.71254,0.71365,0.71231,0.71266,80400000.0
2008-10-28 15:45:00,0.71263,0.71419,0.71229,0.71229,76200000.0
2008-10-28 15:50:00,0.71237,0.71336,0.71237,0.7133,65600000.0
2008-10-28 15:55:00,0.71337,0.71467,0.71155,0.7124,70400000.0
2008-10-28 16:00:00,0.71257,0.71261,0.71085,0.71085,59600000.0
2008-10-28 16:05:00,0.71099,0.71277,0.71073,0.71238,70400000.0
2008-10-28 16:10:00,0.71221,0.71301,0.71121,0.71298,67200000.0
2008-10-28 16:15:00,0.71292,0.71296,0.71194,0.71203,72400000.0
2008-10-28 16:20:00,0.71203,0.71322,0.71006,0.71322,62400000.0
2008-10-28 16:25:00,0.71263,0.71266,0.71169,0.7119,70400000.0
2008-10-28 16:30:00,0.71185,0.71482,0.71184,0.71482,60800000.0
2008-10-28 16:35:00,0.71515,0.71516,0.71296,0.71311,64000000.0
2008-10-28 16:40:00,0.71316,0.71316,0.7109,0.71109,65600000.0
2008-10-28 16:45:00,0.71111,0.71309,0.71111,0.71271,72400000.0
2008-10-28 16:50:00,0.7124,0.71288,0.71227,0.71273,64400000.0
2008-10-28 16:55:00,0.71193,0.71193,0.70973,0.70994,67600000.0
2008-10-28 17:00:00,0.71008,0.71016,0.70839,0.70842,70400000.0
2008-10-28 17:05:00,0.7086,0.70866,0.7078,0.70796,60800000.0
2008-10-28 17:10:00,0.70799,0.70914,0.70768,0.70914,69600000.0
2008-10-28 17:15:00,0.70928,0.71092,0.70904,0.7095,73600000.0
2008-10-28 17:20:00,0.70986,0.71039,0.70931,0.70987,61800000.0
2008-10-28 17:25:00,0.70977,0.71088,0.70954,0.71046,57600000.0
2008-10-28 17:30:00,0.71031,0.71273,0.71008,0.71273,65600000.0
2008-10-28 17:35:00,0.71312,0.71409,0.71209,0.71287,68000000.0
2008-10-28 17:40:00,0.71258,0.71258,0.71069,0.71074,68800000.0
2008-10-28 17:45:00,0.71079,0.71092,0.70945,0.70945,68800000.0
2008-10-28 17:50:00,0.70929,0.71059,0.70929,0.71051,75200000.0
2008-10-28 17:55:00,0.71059,0.71381,0.71059,0.71381,72400000.0
2008-10-28 18:00:00,0.71453,0.71549,0.71395,0.71443,67200000.0
2008-10-28 18:05:00,0.71418,0.71478,0.71247,0.71255,59200000.0
2008-10-28 18:10:00,0.713,0.71679,0.713,0.71454,67200000.0
2008-10-28 18:15:00,0.71495,0.71657,0.71495,0.71657,75000000.0
2008-10-28 18:20:00,0.71657,0.71657,0.71337,0.71338,65600000.0
2008-10-28 18:25:00,0.71325,0.71432,0.71244,0.71263,65400000.0
2008-10-28 18:30:00,0.71273,0.71425,0.71273,0.71339,65600000.0
2008-10-28 18:35:00,0.71365,0.7153,0.71365,0.7152,60800000.0
2008-10-28 18:40:00,0.71527,0.71582,0.71383,0.71543,68800000.0
2008-10-28 18:45:00,0.71544,0.71601,0.71503,0.71529,59200000.0
2008-10-28 18:50:00,0.71521,0.71537,0.71361,0.71447,73600000.0
2008-10-28 18:55:00,0.7147,0.71484,0.71353,0.71484,68800000.0
2008-10-28 19:00:00,0.7149,0.7149,0.7137,0.71406,69800000.0
2008-10-28 19:05:00,0.7144,0.71503,0.71398,0.71503,59200000.0
2008-10-28 19:10:00,0.71528,0.71539,0.71446,0.71519,70400000.0
2008-10-28 19:15:00,0.71568,0.71599,0.71495,0.71578,68800000.0
2008-10-28 19:20:00,0.71576,0.71576,0.71364,0.71364,70400000.0
2008-10-28 19:25:00,0.71341,0.71467,0.71328,0.71392,56000000.0
2008-10-28 19:30:00,0.71418,0.71661,0.71418,0.71642,53800000.0
2008-10-28 19:35:00,0.71643,0.71723,0.71495,0.71495,76800000.0
2008-10-28 19:40:00,0.71552,0.71574,0.7129,0.71327,78400000.0
2008-10-28 19:45:00,0.7133,0.715,0.71318,0.71472,63400000.0
2008-10-28 19:50:00,0.71447,0.71519,0.71426,0.71504,67200000.0
2008-10-28 19:55:00,0.71502,0.71533,0.71381,0.71533,69000000.0
2008-10-28 20:00:00,0.71552,0.71552,0.71488,0.71538,67200000.0
2008-10-28 20:05:00,0.71539,0.71644,0.71536,0.71631,61800000.0
2008-10-28 20:10:00,0.71632,0.71846,0.71632,0.71846,60800000.0
2008-10-28 20:15:00,0.71864,0.7208,0.71864,0.71994,68800000.0
2008-10-28 20:20:00,0.71983,0.72082,0.71962,0.72071,58600000.0
2008-10-28 20:25:00,0.72067,0.72185,0.72053,0.72112,68800000.0
2008-10-28 20:30:00,0.7212,0.72263,0.72101,0.7222,60800000.0
2008-10-28 20:35:00,0.72204,0.72204,0.72098,0.7218,61800000.0
2008-10-28 20:40:00,0.72224,0.72311,0.72156,0.72308,70400000.0
2008-10-28 20:45:00,0.72311,0.72356,0.72248,0.72307,59200000.0
2008-10-28 20:50:00,0.72288,0.7245,0.72282,0.72354,64400000.0
2008-10-28 20:55:00,0.72435,0.72454,0.72306,0.7238,59600000.0
2008-10-28 21:00:00,0.7235,0.72395,0.72208,0.72268,71400000.0
2008-10-28 21:05:00,0.72289,0.72298,0.72164,0.72175,67600000.0
2008-10-28 21:10:00,0.72161,0.72195,0.72059,0.72162,59200000.0
2008-10-28 21:15:00,0.72202,0.7231,0.72202,0.72224,56400000.0
2008-10-28 21:20:00,0.72233,0.72456,0.72233,0.72365,62400000.0
2008-10-28 21:25:00,0.72403,0.72495,0.72067,0.72088,60800000.0
2008-10-28 21:30:00,0.7214,0.72184,0.72048,0.72158,54800000.0
2008-10-28 21:35:00,0.72185,0.72269,0.72056,0.72269,70400000.0
2008-10-28 21:40:00,0.72302,0.72435,0.72206,0.72348,59200000.0
2008-10-28 21:45:00,0.72339,0.72339,0.7226,0.72308,50000000.0
2008-10-28 21:50:00,0.72345,0.72353,0.72008,0.72022,60800000.0
2008-10-28 21:55:00,0.72022,0.72535,0.72015,0.72535,54200000.0
2008-10-28 22:00:00,0.72614,0.72653,0.72366,0.72432,52800000.0
2008-10-28 22:05:00,0.72458,0.72465,0.72422,0.72465,53200000.0
2008-10-28 22:10:00,0.72445,0.72477,0.72282,0.72307,60200000.0
2008-10-28 22:15:00,0.72335,0.72393,0.7226,0.72261,60800000.0
2008-10-28 22:20:00,0.72306,0.7231,0.72015,0.72085,60800000.0
2008-10-28 22:25:00,0.72076,0.72076,0.71897,0.71975,64000000.0
2008-10-28 22:30:00,0.7197,0.72016,0.71901,0.71942,74000000.0
2008-10-28 22:35:00,0.71944,0.72089,0.71943,0.72089,62800000.0
2008-10-28 22:40:00,0.72096,0.72186,0.72064,0.72086,59600000.0
2008-10-28 22:45:00,0.7206,0.72096,0.71981,0.71998,72000000.0
2008-10-28 22:50:00,0.71957,0.71957,0.71717,0.71845,62800000.0
2008-10-28 22:55:00,0.71842,0.71942,0.71759,0.71759,60800000.0
2008-10-28 23:00:00,0.71737,0.71965,0.71735,0.71933,51200000.0
2008-10-28 23:05:00,0.71967,0.72156,0.71965,0.72156,64000000.0
2008-10-28 23:10:00,0.72202,0.72427,0.72202,0.72427,59200000.0
2008-10-28 23:15:00,0.72434,0.72453,0.72369,0.72389,52800000.0
2008-10-28 23:20:00,0.72366,0.7252,0.72162,0.7252,54400000.0
2008-10-28 23:25:00,0.72516,0.72572,0.72486,0.72486,65400000.0
2008-10-28 23:30:00,0.7253,0.72555,0.72474,0.72552,58600000.0
2008-10-28 23:35:00,0.72552,0.72755,0.72552,0.7273,62800000.0
2008-10-28 23:40:00,0.72749,0.72768,0.72686,0.72686,65600000.0
2008-10-28 23:45:00,0.72693,0.72735,0.72644,0.72734,51600000.0
2008-10-28 23:50:00,0.72766,0.7281,0.72716,0.7281,50000000.0
2008-10-28 23:55:00,0.72787,0.72816,0.72756,0.7277,75400000.0
2008-10-29 00:00:00,0.72764,0.72767,0.72568,0.72575,65600000.0
2008-10-29 00:05:00,0.72554,0.72554,0.72435,0.72439,55400000.0
2008-10-29 00:10:00,0.72489,0.72652,0.72485,0.72626,58600000.0
2008-10-29 00:15:00,0.72597,0.72609,0.72518,0.72594,57600000.0
2008-10-29 00:20:00,0.72618,0.72618,0.72398,0.72434,51200000.0
2008-10-29 00:25:00,0.72435,0.7248,0.7242,0.72478,68800000.0
2008-10-29 00:30:00,0.72473,0.72539,0.72444,0.72457,65600000.0
2008-10-29 00:35:00,0.72462,0.72947,0.72462,0.72947,38800000.0
2008-10-29 00:40:00,0.73008,0.73102,0.73008,0.7309,61200000.0
2008-10-29 00:45:00,0.73086,0.73103,0.73047,0.73072,67200000.0
2008-10-29 00:50:00,0.73062,0.73062,0.72972,0.72991,64000000.0
2008-10-29 00:55:00,0.72995,0.73051,0.72995,0.73035,65600000.0
2008-10-29 01:00:00,0.7301,0.73028,0.72992,0.73024,53200000.0
2008-10-29 01:05:00,0.73035,0.73044,0.72971,0.72984,62400000.0
2008-10-29 01:10:00,0.72987,0.72996,0.72892,0.72937,51200000.0
2008-10-29 01:15:00,0.72962,0.7299,0.72944,0.72983,49600000.0
2008-10-29 01:20:00,0.72988,0.72995,0.72942,0.72942,32000000.0
2008-10-29 01:25:00,0.72964,0.72973,0.72934,0.72945,41600000.0
2008-10-29 01:30:00,0.72943,0.72961,0.72933,0.72945,38400000.0
2008-10-29 01:35:00,0.72942,0.73016,0.72866,0.73012,71400000.0
2008-10-29 01:40:00,0.73043,0.73053,0.72994,0.73031,46400000.0
2008-10-29 01:45:00,0.73009,0.73413,0.73009,0.73402,59600000.0
2008-10-29 01:50:00,0.7337,0.73392,0.7323,0.73261,70400000.0
2008-10-29 01:55:00,0.73244,0.73255,0.73062,0.73242,65600000.0
2008-10-29 02:00:00,0.73066,0.7319,0.73033,0.73116,75600000.0
2008-10-29 02:05:00,0.73117,0.73124,0.72908,0.72908,68800000.0
2008-10-29 02:10:00,0.72908,0.72937,0.72783,0.72783,64000000.0
2008-10-29 02:15:00,0.72719,0.72719,0.72535,0.7261,47600000.0
2008-10-29 02:20:00,0.72704,0.72995,0.72704,0.72876,59200000.0
2008-10-29 02:25:00,0.7289,0.73065,0.72886,0.72953,65600000.0
2008-10-29 02:30:00,0.72963,0.73114,0.72963,0.72994,61200000.0
2008-10-29 02:35:00,0.72981,0.73057,0.72959,0.73055,65600000.0
2008-10-29 02:40:00,0.73064,0.73064,0.72911,0.73025,68800000.0
2008-10-29 02:45:00,0.72951,0.72991,0.72736,0.72831,62800000.0
2008-10-29 02:50:00,0.72802,0.72844,0.72695,0.72695,60200000.0
2008-10-29 02:55:00,0.72721,0.72773,0.72721,0.72743,62400000.0
2008-10-29 03:00:00,0.72689,0.72706,0.72561,0.72627,59200000.0
2008-10-29 03:05:00,0.72651,0.72713,0.72615,0.72692,66000000.0
2008-10-29 03:10:00,0.72653,0.7267,0.72565,0.72664,72000000.0
2008-10-29 03:15:00,0.72663,0.7271,0.72643,0.72658,60600000.0
2008-10-29 03:20:00,0.7264,0.7266,0.72616,0.72653,57600000.0
2008-10-29 03:25:00,0.7263,0.72637,0.72592,0.72618,67200000.0
2008-10-29 03:30:00,0.72609,0.72707,0.72603,0.72668,59200000.0
2008-10-29 03:35:00,0.72649,0.72688,0.72643,0.72672,65600000.0
2008-10-29 03:40:00,0.72669,0.72669,0.72241,0.72241,62800000.0
2008-10-29 03:45:00,0.72266,0.72462,0.72133,0.72403,69200000.0
2008-10-29 03:50:00,0.72394,0.7252,0.72388,0.72485,67600000.0
2008-10-29 03:55:00,0.72501,0.72502,0.72343,0.72362,56000000.0
2008-10-29 04:00:00,0.72358,0.72428,0.72346,0.7242,55800000.0
2008-10-29 04:05:00,0.72411,0.72454,0.72397,0.72436,68800000.0
2008-10-29 04:10:00,0.72438,0.72591,0.72373,0.72591,60800000.0
2008-10-29 04:15:00,0.72604,0.72694,0.726,0.72668,60200000.0
2008-10-29 04:20:00,0.72662,0.72765,0.72645,0.72734,60600000.0
2008-10-29 04:25:00,0.72732,0.72732,0.72586,0.72644,84000000.0
2008-10-29 04:30:00,0.72662,0.72674,0.72596,0.72596,65600000.0
2008-10-29 04:35:00,0.72654,0.7277,0.72592,0.7277,74000000.0
2008-10-29 04:40:00,0.72784,0.72812,0.72749,0.72769,58000000.0
2008-10-29 04:45:00,0.72764,0.72764,0.72677,0.72739,75200000.0
2008-10-29 04:50:00,0.72744,0.72766,0.72723,0.7276,68000000.0
2008-10-29 04:55:00,0.72757,0.72767,0.72638,0.72678,66600000.0
2008-10-29 05:00:00,0.72702,0.72721,0.72581,0.72621,56400000.0
2008-10-29 05:05:00,0.72606,0.7261,0.7255,0.7257,55800000.0
2008-10-29 05:10:00,0.72584,0.72677,0.72584,0.72668,58000000.0
2008-10-29 05:15:00,0.72653,0.72696,0.72634,0.72643,64000000.0
2008-10-29 05:20:00,0.72648,0.7278,0.72641,0.72714,54800000.0
2008-10-29 05:25:00,0.72713,0.72727,0.72611,0.72718,61200000.0
2008-10-29 05:30:00,0.72743,0.72809,0.72737,0.72809,76200000.0
2008-10-29 05:35:00,0.72842,0.72919,0.728,0.72919,57600000.0
2008-10-29 05:40:00,0.72903,0.72903,0.7279,0.7279,65600000.0
2008-10-29 05:45:00,0.72769,0.72784,0.72664,0.72749,70400000.0
2008-10-29 05:50:00,0.72755,0.72761,0.72735,0.7276,69200000.0
2008-10-29 05:55:00,0.72766,0.72766,0.72629,0.72679,76800000.0
2008-10-29 06:00:00,0.727,0.7274,0.72601,0.7274,57600000.0
2008-10-29 06:05:00,0.72731,0.72998,0.72698,0.72943,58400000.0
2008-10-29 06:10:00,0.72932,0.72945,0.72898,0.72898,58600000.0
2008-10-29 06:15:00,0.7287,0.72886,0.72757,0.72809,68200000.0
2008-10-29 06:20:00,0.72812,0.72812,0.72687,0.72731,68800000.0
2008-10-29 06:25:00,0.72737,0.72947,0.72737,0.72947,54400000.0
2008-10-29 06:30:00,0.72945,0.72957,0.72912,0.72927,61800000.0
2008-10-29 06:35:00,0.72899,0.7291,0.72743,0.72899,55400000.0
2008-10-29 06:40:00,0.72898,0.72969,0.72843,0.72969,62200000.0
2008-10-29 06:45:00,0.72967,0.72967,0.72902,0.72912,75200000.0
2008-10-29 06:50:00,0.7289,0.72994,0.72877,0.72986,65600000.0
2008-10-29 06:55:00,0.72965,0.73059,0.72959,0.73059,70400000.0
2008-10-29 07:00:00,0.73042,0.73062,0.73025,0.73062,73600000.0
2008-10-29 07:05:00,0.73091,0.73091,0.72995,0.7302,63400000.0
2008-10-29 07:10:00,0.73039,0.73066,0.73011,0.73064,62400000.0
2008-10-29 07:15:00,0.7307,0.73072,0.72786,0.72922,49600000.0
2008-10-29 07:20:00,0.72936,0.73051,0.72931,0.73039,63400000.0
2008-10-29 07:25:00,0.73057,0.73215,0.73029,0.73213,59200000.0
2008-10-29 07:30:00,0.73218,0.73275,0.73195,0.73223,72000000.0
2008-10-29 07:35:00,0.73207,0.73234,0.73083,0.732,70400000.0
2008-10-29 07:40:00,0.73197,0.73224,0.73166,0.73192,59600000.0
2008-10-29 07:45:00,0.73185,0.73646,0.73185,0.7357,61800000.0
2008-10-29 07:50:00,0.73593,0.73773,0.73561,0.73561,58400000.0
2008-10-29 07:55:00,0.73546,0.73589,0.73533,0.73551,54800000.0
2008-10-29 08:00:00,0.73576,0.73607,0.73369,0.73487,62400000.0
2008-10-29 08:05:00,0.73477,0.73515,0.73445,0.73454,73600000.0
2008-10-29 08:10:00,0.73431,0.73474,0.73377,0.7338,69600000.0
2008-10-29 08:15:00,0.73385,0.73411,0.73274,0.73274,59200000.0
2008-10-29 08:20:00,0.73384,0.73384,0.73209,0.73369,65600000.0
2008-10-29 08:25:00,0.73366,0.73493,0.73366,0.7349,60000000.0
2008-10-29 08:30:00,0.73495,0.73593,0.7346,0.7359,72400000.0
2008-10-29 08:35:00,0.73555,0.73571,0.73452,0.73498,102400000.0
2008-10-29 08:40:00,0.73492,0.73574,0.73442,0.73518,70400000.0
2008-10-29 08:45:00,0.73525,0.73531,0.73454,0.73487,99000000.0
2008-10-29 08:50:00,0.73481,0.73596,0.73481,0.73596,168400000.0
2008-10-29 08:55:00,0.73608,0.7364,0.73435,0.73435,84200000.0
2008-10-29 09:00:00,0.73423,0.73506,0.73419,0.73504,126400000.0
2008-10-29 09:05:00,0.73504,0.7355,0.73462,0.73508,115000000.0
2008-10-29 09:10:00,0.73493,0.73498,0.73356,0.73448,120000000.0
2008-10-29 09:15:00,0.7348,0.73501,0.7328,0.7328,135200000.0
2008-10-29 09:20:00,0.7327,0.73311,0.73254,0.73307,94600000.0
2008-10-29 09:25:00,0.7332,0.73467,0.73311,0.73426,131000000.0
2008-10-29 09:30:00,0.73428,0.73438,0.73184,0.73321,127400000.0
2008-10-29 09:35:00,0.73301,0.73301,0.73123,0.73165,283200000.0
2008-10-29 09:40:00,0.73199,0.73231,0.73164,0.73174,297000000.0
2008-10-29 09:45:00,0.73183,0.73389,0.7318,0.73356,102400000.0
2008-10-29 09:50:00,0.73349,0.73355,0.73302,0.73321,328200000.0
2008-10-29 09:55:00,0.73346,0.73409,0.73138,0.73409,252600000.0
2008-10-29 10:00:00,0.73432,0.73432,0.7318,0.732,286400000.0
2008-10-29 10:05:00,0.732,0.73326,0.73161,0.73229,200200000.0
2008-10-29 10:10:00,0.73227,0.73231,0.73044,0.7314,266000000.0
2008-10-29 10:15:00,0.73172,0.73264,0.73135,0.73156,174400000.0
2008-10-29 10:20:00,0.7315,0.7315,0.72952,0.7299,271800000.0
2008-10-29 10:25:00,0.72945,0.731,0.72924,0.73062,275200000.0
2008-10-29 10:30:00,0.73052,0.73077,0.72869,0.72981,170000000.0
2008-10-29 10:35:00,0.72967,0.72967,0.72678,0.72726,94800000.0
2008-10-29 10:40:00,0.72734,0.72773,0.72704,0.72739,170400000.0
2008-10-29 10:45:00,0.72755,0.72755,0.72534,0.72539,186600000.0
2008-10-29 10:50:00,0.72535,0.72593,0.72484,0.72512,218800000.0
2008-10-29 10:55:00,0.72474,0.72576,0.72463,0.72576,302800000.0
2008-10-29 11:00:00,0.72569,0.72569,0.72503,0.72508,250600000.0
2008-10-29 11:05:00,0.72484,0.72564,0.72478,0.72514,198400000.0
2008-10-29 11:10:00,0.72515,0.72571,0.72456,0.72512,305600000.0
2008-10-29 11:15:00,0.72533,0.72681,0.72533,0.72633,229200000.0
2008-10-29 11:20:00,0.72653,0.7272,0.72563,0.72669,305600000.0
2008-10-29 11:25:00,0.72654,0.72681,0.72621,0.72637,248800000.0
2008-10-29 11:30:00,0.72642,0.72699,0.72601,0.72609,129600000.0
2008-10-29 11:35:00,0.72637,0.72659,0.72507,0.72507,194000000.0
2008-10-29 11:40:00,0.72481,0.72585,0.72481,0.7258,168400000.0
2008-10-29 11:45:00,0.72597,0.72756,0.72597,0.72732,142400000.0
2008-10-29 11:50:00,0.72632,0.72632,0.72573,0.72608,188600000.0
2008-10-29 11:55:00,0.72611,0.72756,0.72591,0.72756,213200000.0
2008-10-29 12:00:00,0.72756,0.72756,0.72673,0.72719,126400000.0
2008-10-29 12:05:00,0.72698,0.72767,0.72688,0.72767,130400000.0
2008-10-29 12:10:00,0.72774,0.72783,0.72501,0.72502,136800000.0
2008-10-29 12:15:00,0.7251,0.7256,0.72443,0.72454,183800000.0
2008-10-29 12:20:00,0.72437,0.72473,0.72411,0.72473,200400000.0
2008-10-29 12:25:00,0.72467,0.72519,0.72232,0.72269,251600000.0
2008-10-29 12:30:00,0.72284,0.72425,0.72176,0.72176,244200000.0
2008-10-29 12:35:00,0.72234,0.72447,0.72234,0.72366,152200000.0
2008-10-29 12:40:00,0.72373,0.72538,0.72373,0.72504,88000000.0
2008-10-29 12:45:00,0.72485,0.72488,0.72418,0.72418,199200000.0
2008-10-29 12:50:00,0.72428,0.72444,0.72398,0.72416,142400000.0
2008-10-29 12:55:00,0.72417,0.72605,0.72417,0.72605,107600000.0
2008-10-29 13:00:00,0.72595,0.72595,0.72421,0.72445,88000000.0
2008-10-29 13:05:00,0.72442,0.7252,0.72352,0.72513,124800000.0
2008-10-29 13:10:00,0.72524,0.7271,0.72524,0.72661,106000000.0
2008-10-29 13:15:00,0.72673,0.72738,0.72442,0.72442,181200000.0
2008-10-29 13:20:00,0.72428,0.72428,0.72307,0.72404,144200000.0
2008-10-29 13:25:00,0.7236,0.72393,0.72258,0.72283,144000000.0
2008-10-29 13:30:00,0.72272,0.72508,0.7225,0.72508,206800000.0
2008-10-29 13:35:00,0.72568,0.72613,0.72541,0.72588,126400000.0
2008-10-29 13:40:00,0.72593,0.727,0.72593,0.72699,82400000.0
2008-10-29 13:45:00,0.72729,0.72737,0.72618,0.72621,102800000.0
2008-10-29 13:50:00,0.72626,0.72631,0.72528,0.72528,95400000.0
2008-10-29 13:55:00,0.72526,0.7253,0.72252,0.72292,139200000.0
2008-10-29 14:00:00,0.72317,0.72522,0.72317,0.72522,66600000.0
2008-10-29 14:05:00,0.72506,0.72593,0.72477,0.72522,113600000.0
2008-10-29 14:10:00,0.72546,0.72612,0.72546,0.72582,137400000.0
2008-10-29 14:15:00,0.7258,0.7258,0.72192,0.72215,84800000.0
2008-10-29 14:20:00,0.72204,0.72337,0.72189,0.72276,70400000.0
2008-10-29 14:25:00,0.72293,0.72521,0.72269,0.72504,72000000.0
2008-10-29 14:30:00,0.72495,0.72634,0.72495,0.72543,64400000.0
2008-10-29 14:35:00,0.72491,0.72594,0.72361,0.72594,62800000.0
2008-10-29 14:40:00,0.72641,0.72668,0.72585,0.72585,78400000.0
2008-10-29 14:45:00,0.72579,0.72579,0.72411,0.72424,64400000.0
2008-10-29 14:50:00,0.72473,0.7249,0.72368,0.72429,72800000.0
2008-10-29 14:55:00,0.72429,0.72452,0.72358,0.72358,60800000.0
2008-10-29 15:00:00,0.72365,0.72415,0.72365,0.72406,70400000.0
2008-10-29 15:05:00,0.72405,0.72458,0.7237,0.72449,70400000.0
2008-10-29 15:10:00,0.72434,0.72495,0.72315,0.72393,67000000.0
2008-10-29 15:15:00,0.72434,0.72542,0.72429,0.725,72000000.0
2008-10-29 15:20:00,0.72502,0.72733,0.72502,0.72614,69600000.0
2008-10-29 15:25:00,0.72603,0.72671,0.72556,0.72636,61800000.0
2008-10-29 15:30:00,0.72621,0.72623,0.72232,0.72372,62800000.0
2008-10-29 15:35:00,0.72383,0.72452,0.72296,0.72407,72400000.0
2008-10-29 15:40:00,0.72423,0.72586,0.72389,0.72578,81600000.0
2008-10-29 15:45:00,0.72584,0.72584,0.72268,0.72361,76800000.0
2008-10-29 15:50:00,0.7246,0.72548,0.72409,0.72537,65600000.0
2008-10-29 15:55:00,0.72549,0.72554,0.72182,0.72253,70800000.0
2008-10-29 16:00:00,0.72209,0.72484,0.72209,0.72423,59200000.0
2008-10-29 16:05:00,0.72343,0.72346,0.72177,0.72256,70400000.0
2008-10-29 16:10:00,0.72254,0.72254,0.71923,0.72023,67200000.0
2008-10-29 16:15:00,0.72002,0.72255,0.71955,0.72071,72000000.0
2008-10-29 16:20:00,0.72091,0.72289,0.72083,0.72164,68800000.0
2008-10-29 16:25:00,0.72157,0.72158,0.7185,0.72022,70800000.0
2008-10-29 16:30:00,0.72023,0.7206,0.71836,0.71906,60800000.0
2008-10-29 16:35:00,0.71897,0.72005,0.71845,0.71845,62800000.0
2008-10-29 16:40:00,0.71887,0.71966,0.71817,0.71966,65600000.0
2008-10-29 16:45:00,0.71921,0.72086,0.71861,0.71998,72400000.0
2008-10-29 16:50:00,0.71989,0.72048,0.71849,0.71849,62200000.0
2008-10-29 16:55:00,0.71801,0.71801,0.7143,0.71461,67600000.0
2008-10-29 17:00:00,0.71453,0.71549,0.71381,0.71543,69600000.0
2008-10-29 17:05:00,0.71596,0.71776,0.71596,0.7174,60200000.0
2008-10-29 17:10:00,0.71786,0.71786,0.71515,0.71649,68800000.0
2008-10-29 17:15:00,0.71621,0.71741,0.71621,0.71733,73600000.0
2008-10-29 17:20:00,0.71698,0.71961,0.71648,0.71949,61800000.0
2008-10-29 17:25:00,0.71967,0.71983,0.71912,0.71956,57000000.0
2008-10-29 17:30:00,0.71976,0.71976,0.71824,0.71876,65000000.0
2008-10-29 17:35:00,0.71878,0.72098,0.71862,0.72098,67200000.0
2008-10-29 17:40:00,0.72127,0.72136,0.71794,0.71811,69200000.0
2008-10-29 17:45:00,0.7181,0.7194,0.71678,0.71679,69200000.0
2008-10-29 17:50:00,0.71708,0.71921,0.71708,0.71852,75200000.0
2008-10-29 17:55:00,0.71889,0.72086,0.71806,0.71909,71800000.0
2008-10-29 18:00:00,0.72003,0.72214,0.72003,0.72082,67200000.0
2008-10-29 18:05:00,0.72045,0.72088,0.7198,0.72088,59200000.0
2008-10-29 18:10:00,0.72105,0.72222,0.71997,0.72222,66600000.0
2008-10-29 18:15:00,0.72236,0.72309,0.72221,0.72256,74600000.0
2008-10-29 18:20:00,0.72255,0.72275,0.72051,0.7206,60800000.0
2008-10-29 18:25:00,0.72047,0.72047,0.71653,0.71653,65000000.0
2008-10-29 18:30:00,0.71634,0.7183,0.71634,0.71824,65600000.0
2008-10-29 18:35:00,0.71838,0.72107,0.718,0.72107,60200000.0
2008-10-29 18:40:00,0.72105,0.72105,0.71642,0.71642,68800000.0
2008-10-29 18:45:00,0.71645,0.7182,0.71644,0.71804,59200000.0
2008-10-29 18:50:00,0.71762,0.71762,0.71554,0.71643,73600000.0
2008-10-29 18:55:00,0.71609,0.71617,0.71394,0.71394,69200000.0
2008-10-29 19:00:00,0.7138,0.71602,0.7138,0.71602,70400000.0
2008-10-29 19:05:00,0.71579,0.71579,0.71465,0.71469,59200000.0
2008-10-29 19:10:00,0.71472,0.71629,0.71462,0.71608,70800000.0
2008-10-29 19:15:00,0.71588,0.71712,0.71586,0.71712,68800000.0
2008-10-29 19:20:00,0.71715,0.71896,0.71706,0.71876,70400000.0
2008-10-29 19:25:00,0.71875,0.71875,0.71763,0.71873,56000000.0
2008-10-29 19:30:00,0.71858,0.72043,0.71857,0.7204,60800000.0
2008-10-29 19:35:00,0.72011,0.72193,0.71972,0.72183,76800000.0
2008-10-29 19:40:00,0.72187,0.72216,0.72107,0.72115,77200000.0
2008-10-29 19:45:00,0.72095,0.72095,0.7198,0.72076,63800000.0
2008-10-29 19:50:00,0.72077,0.7222,0.72077,0.72157,67200000.0
2008-10-29 19:55:00,0.72132,0.72139,0.72014,0.72014,70400000.0
2008-10-29 20:00:00,0.7201,0.72109,0.71956,0.71965,57600000.0
2008-10-29 20:05:00,0.71952,0.72102,0.71923,0.72097,62400000.0
2008-10-29 20:10:00,0.72124,0.72124,0.71928,0.72013,64400000.0
2008-10-29 20:15:00,0.72001,0.72076,0.71587,0.71842,67600000.0
2008-10-29 20:20:00,0.71858,0.72284,0.71851,0.7205,58600000.0
2008-10-29 20:25:00,0.72008,0.72227,0.71951,0.71951,68800000.0
2008-10-29 20:30:00,0.7194,0.71941,0.71456,0.71456,60800000.0
2008-10-29 20:35:00,0.71489,0.71665,0.71489,0.71655,68800000.0
2008-10-29 20:40:00,0.7163,0.71706,0.7152,0.71703,70400000.0
2008-10-29 20:45:00,0.71693,0.71693,0.71414,0.71431,59200000.0
2008-10-29 20:50:00,0.71477,0.71804,0.71473,0.71713,65600000.0
2008-10-29 20:55:00,0.71755,0.71854,0.7174,0.71812,59200000.0
2008-10-29 21:00:00,0.71834,0.71842,0.71627,0.71627,71400000.0
2008-10-29 21:05:00,0.71611,0.71737,0.71599,0.71616,68400000.0
2008-10-29 21:10:00,0.71627,0.71773,0.71615,0.71767,59600000.0
2008-10-29 21:15:00,0.71779,0.72089,0.71642,0.71933,57400000.0
2008-10-29 21:20:00,0.71899,0.71902,0.7158,0.71664,60200000.0
2008-10-29 21:25:00,0.7165,0.71861,0.71541,0.71861,60800000.0
2008-10-29 21:30:00,0.71853,0.71876,0.71702,0.71839,53800000.0
2008-10-29 21:35:00,0.71848,0.72049,0.71832,0.72049,70400000.0
2008-10-29 21:40:00,0.72069,0.72117,0.71973,0.72019,56400000.0
2008-10-29 21:45:00,0.71985,0.71992,0.71867,0.71911,52800000.0
2008-10-29 21:50:00,0.71926,0.71955,0.71558,0.7164,61200000.0
2008-10-29 21:55:00,0.71678,0.71932,0.71667,0.71848,54400000.0
2008-10-29 22:00:00,0.71882,0.72302,0.71882,0.72091,51600000.0
2008-10-29 22:05:00,0.72028,0.72101,0.71955,0.71955,56400000.0
2008-10-29 22:10:00,0.71952,0.71962,0.71845,0.71845,56000000.0
2008-10-29 22:15:00,0.71792,0.71901,0.71772,0.71898,57600000.0
2008-10-29 22:20:00,0.71891,0.71907,0.71773,0.71808,60800000.0
2008-10-29 22:25:00,0.71793,0.71878,0.71785,0.71844,70800000.0
2008-10-29 22:30:00,0.71856,0.71877,0.71733,0.71747,73600000.0
2008-10-29 22:35:00,0.71768,0.71898,0.71768,0.71879,62400000.0
2008-10-29 22:40:00,0.71851,0.71851,0.7158,0.7158,59600000.0
2008-10-29 22:45:00,0.71544,0.71631,0.71455,0.71631,65600000.0
2008-10-29 22:50:00,0.71605,0.71754,0.71556,0.71556,64000000.0
2008-10-29 22:55:00,0.71532,0.71563,0.715,0.71511,68200000.0
2008-10-29 23:00:00,0.71491,0.7156,0.71462,0.7156,57600000.0
2008-10-29 23:05:00,0.71564,0.71603,0.7142,0.7142,64000000.0
2008-10-29 23:10:00,0.7143,0.71529,0.7143,0.71462,60200000.0
2008-10-29 23:15:00,0.71421,0.71546,0.71327,0.71546,54400000.0
2008-10-29 23:20:00,0.71578,0.71729,0.71523,0.71588,54400000.0
2008-10-29 23:25:00,0.7157,0.71656,0.71369,0.71378,72000000.0
2008-10-29 23:30:00,0.71357,0.71403,0.71274,0.71346,60800000.0
2008-10-29 23:35:00,0.71371,0.71567,0.71371,0.71448,59200000.0
2008-10-29 23:40:00,0.71365,0.71476,0.71338,0.71385,70400000.0
2008-10-29 23:45:00,0.71397,0.71429,0.71365,0.71375,51200000.0
2008-10-29 23:50:00,0.71381,0.71418,0.7137,0.71407,54400000.0
2008-10-29 23:55:00,0.71424,0.71441,0.71371,0.7141,75600000.0
2008-10-30 00:00:00,0.71409,0.71432,0.71356,0.71431,65400000.0
2008-10-30 00:05:00,0.71475,0.71529,0.71466,0.71509,60800000.0
2008-10-30 00:10:00,0.71526,0.71574,0.71284,0.71399,59200000.0
2008-10-30 00:15:00,0.71432,0.71506,0.71134,0.71134,65000000.0
2008-10-30 00:20:00,0.71002,0.71168,0.71002,0.71161,51200000.0
2008-10-30 00:25:00,0.71165,0.7121,0.71075,0.71204,69200000.0
2008-10-30 00:30:00,0.71175,0.71351,0.71136,0.71233,65400000.0
2008-10-30 00:35:00,0.7125,0.71327,0.71247,0.71311,44800000.0
2008-10-30 00:40:00,0.71314,0.71314,0.71137,0.71137,59600000.0
2008-10-30 00:45:00,0.71109,0.71109,0.7067,0.70717,67200000.0
2008-10-30 00:50:00,0.70731,0.70953,0.70722,0.70919,64000000.0
2008-10-30 00:55:00,0.70942,0.7097,0.70785,0.70908,57000000.0
2008-10-30 01:00:00,0.70917,0.70928,0.70793,0.70799,57600000.0
2008-10-30 01:05:00,0.70852,0.70939,0.70852,0.70927,61800000.0
2008-10-30 01:10:00,0.7097,0.7116,0.70966,0.71071,60800000.0
2008-10-30 01:15:00,0.71094,0.71113,0.70987,0.71108,52800000.0
2008-10-30 01:20:00,0.7115,0.71236,0.71054,0.71054,32000000.0
2008-10-30 01:25:00,0.7109,0.7118,0.7109,0.71153,52800000.0
2008-10-30 01:30:00,0.7115,0.71279,0.7114,0.71207,64000000.0
2008-10-30 01:35:00,0.71198,0.71244,0.7113,0.71235,70400000.0
2008-10-30 01:40:00,0.71221,0.71251,0.71074,0.71076,43200000.0
2008-10-30 01:45:00,0.71076,0.71116,0.71067,0.71084,59200000.0
2008-10-30 01:50:00,0.71097,0.71102,0.71081,0.71081,61200000.0
2008-10-30 01:55:00,0.71071,0.71116,0.71064,0.71108,68200000.0
2008-10-30 02:00:00,0.71121,0.71159,0.71113,0.71141,65600000.0
2008-10-30 02:05:00,0.71138,0.71264,0.71132,0.71195,68800000.0
2008-10-30 02:10:00,0.71216,0.71328,0.71205,0.71328,64000000.0
2008-10-30 02:15:00,0.71257,0.7151,0.7115,0.71449,57600000.0
2008-10-30 02:20:00,0.71429,0.7158,0.71429,0.71524,59200000.0
2008-10-30 02:25:00,0.71342,0.71342,0.71189,0.71213,65000000.0
2008-10-30 02:30:00,0.71251,0.71343,0.71177,0.71288,62400000.0
2008-10-30 02:35:00,0.71312,0.71454,0.71243,0.71454,65600000.0
2008-10-30 02:40:00,0.71485,0.7155,0.71459,0.71549,63200000.0
2008-10-30 02:45:00,0.71523,0.71561,0.7143,0.7153,62400000.0
2008-10-30 02:50:00,0.71529,0.71807,0.71523,0.7171,61200000.0
2008-10-30 02:55:00,0.71738,0.71748,0.71605,0.7163,62800000.0
2008-10-30 03:00:00,0.71612,0.71762,0.71612,0.71762,59200000.0
2008-10-30 03:05:00,0.71747,0.71864,0.71654,0.71717,56400000.0
2008-10-30 03:10:00,0.71811,0.71891,0.71771,0.71891,64400000.0
2008-10-30 03:15:00,0.71845,0.71861,0.7161,0.71843,61200000.0
2008-10-30 03:20:00,0.71817,0.71819,0.71472,0.71476,58000000.0
2008-10-30 03:25:00,0.71472,0.71632,0.7145,0.71503,67000000.0
2008-10-30 03:30:00,0.71511,0.71537,0.71217,0.71217,67200000.0
2008-10-30 03:35:00,0.71164,0.71272,0.71134,0.71223,63400000.0
2008-10-30 03:40:00,0.7123,0.71279,0.71127,0.71252,62400000.0
2008-10-30 03:45:00,0.71253,0.7139,0.71234,0.71386,70400000.0
2008-10-30 03:50:00,0.71354,0.71354,0.71139,0.7122,67600000.0
2008-10-30 03:55:00,0.71221,0.71338,0.71221,0.71338,56000000.0
2008-10-30 04:00:00,0.71298,0.71298,0.71208,0.71286,56000000.0
2008-10-30 04:05:00,0.71272,0.71352,0.71236,0.71352,75600000.0
2008-10-30 04:10:00,0.71438,0.71515,0.71328,0.71379,61200000.0
2008-10-30 04:15:00,0.71369,0.71442,0.71316,0.71316,65600000.0
2008-10-30 04:20:00,0.71318,0.71368,0.71191,0.71191,60200000.0
2008-10-30 04:25:00,0.71233,0.71312,0.71233,0.71293,82600000.0
2008-10-30 04:30:00,0.71293,0.71351,0.71259,0.71351,65400000.0
2008-10-30 04:35:00,0.71386,0.71497,0.71386,0.71469,73000000.0
2008-10-30 04:40:00,0.71459,0.71709,0.71433,0.71616,57600000.0
2008-10-30 04:45:00,0.71605,0.71636,0.71406,0.71408,74600000.0
2008-10-30 04:50:00,0.71443,0.71511,0.71443,0.71511,68800000.0
2008-10-30 04:55:00,0.71488,0.71557,0.71414,0.71484,67200000.0
2008-10-30 05:00:00,0.7153,0.71538,0.71263,0.71263,56000000.0
2008-10-30 05:05:00,0.71237,0.71387,0.71237,0.71387,56000000.0
2008-10-30 05:10:00,0.71394,0.71484,0.71287,0.71287,62800000.0
2008-10-30 05:15:00,0.71275,0.71463,0.71275,0.71312,63200000.0
2008-10-30 05:20:00,0.71296,0.71387,0.71245,0.71333,54400000.0
2008-10-30 05:25:00,0.71343,0.7141,0.71224,0.71404,60800000.0
2008-10-30 05:30:00,0.71392,0.71392,0.71088,0.71153,77200000.0
2008-10-30 05:35:00,0.71174,0.71243,0.71132,0.71232,46400000.0
2008-10-30 05:40:00,0.71212,0.71237,0.71106,0.71235,62400000.0
2008-10-30 05:45:00,0.71077,0.71123,0.70654,0.70756,70400000.0
2008-10-30 05:50:00,0.7077,0.70906,0.70766,0.70906,65600000.0
2008-10-30 05:55:00,0.70965,0.70965,0.70677,0.70677,76800000.0
2008-10-30 06:00:00,0.70718,0.7081,0.7068,0.70688,64800000.0
2008-10-30 06:05:00,0.70666,0.70875,0.70666,0.70875,65600000.0
2008-10-30 06:10:00,0.70916,0.70926,0.70748,0.70748,59600000.0
2008-10-30 06:15:00,0.70794,0.7088,0.70774,0.70859,68200000.0
2008-10-30 06:20:00,0.70859,0.70906,0.70845,0.70906,68800000.0
2008-10-30 06:25:00,0.70921,0.71079,0.70921,0.71001,54400000.0
2008-10-30 06:30:00,0.71003,0.71172,0.7098,0.7105,61800000.0
2008-10-30 06:35:00,0.71009,0.71036,0.70816,0.71036,56000000.0
2008-10-30 06:40:00,0.71074,0.7119,0.71071,0.71112,61800000.0
2008-10-30 06:45:00,0.71098,0.71126,0.70833,0.71001,75000000.0
2008-10-30 06:50:00,0.71022,0.71039,0.70891,0.70977,65600000.0
2008-10-30 06:55:00,0.70957,0.70993,0.7094,0.70993,70400000.0
2008-10-30 07:00:00,0.70991,0.70991,0.70799,0.708,73600000.0
2008-10-30 07:05:00,0.70807,0.70825,0.70746,0.70747,58000000.0
2008-10-30 07:10:00,0.70767,0.70797,0.70754,0.70756,61800000.0
2008-10-30 07:15:00,0.70746,0.70746,0.70672,0.70706,49600000.0
2008-10-30 07:20:00,0.70712,0.70837,0.70712,0.70831,64000000.0
2008-10-30 07:25:00,0.70836,0.70938,0.70834,0.70892,59200000.0
2008-10-30 07:30:00,0.70871,0.71044,0.70845,0.71044,71400000.0
2008-10-30 07:35:00,0.71087,0.71087,0.70873,0.70956,70800000.0
2008-10-30 07:40:00,0.70954,0.70954,0.70889,0.70911,60000000.0
2008-10-30 07:45:00,0.70897,0.70936,0.70778,0.7089,62400000.0
2008-10-30 07:50:00,0.70908,0.70921,0.70825,0.70877,58000000.0
2008-10-30 07:55:00,0.70925,0.70936,0.70863,0.70936,54400000.0
2008-10-30 08:00:00,0.70915,0.70935,0.70779,0.70779,62400000.0
2008-10-30 08:05:00,0.70745,0.70908,0.70705,0.70895,65000000.0
2008-10-30 08:10:00,0.70864,0.70888,0.70762,0.70798,76200000.0
2008-10-30 08:15:00,0.70757,0.70953,0.70752,0.7077,59200000.0
2008-10-30 08:20:00,0.70867,0.70882,0.70751,0.70882,65600000.0
2008-10-30 08:25:00,0.70892,0.70981,0.70847,0.70974,60800000.0
2008-10-30 08:30:00,0.71041,0.71115,0.71041,0.71106,72400000.0
2008-10-30 08:35:00,0.71115,0.71152,0.71076,0.71138,102400000.0
2008-10-30 08:40:00,0.71129,0.71129,0.70871,0.70886,69800000.0
2008-10-30 08:45:00,0.70899,0.71113,0.70866,0.71113,100600000.0
2008-10-30 08:50:00,0.71122,0.71177,0.71117,0.71139,168200000.0
2008-10-30 08:55:00,0.71122,0.71218,0.71122,0.71158,84200000.0
2008-10-30 09:00:00,0.7115,0.71167,0.70993,0.71016,125800000.0
2008-10-30 09:05:00,0.71046,0.71209,0.71003,0.71149,115000000.0
2008-10-30 09:10:00,0.71126,0.71243,0.71105,0.71164,120200000.0
2008-10-30 09:15:00,0.7117,0.71361,0.7117,0.71352,136000000.0
2008-10-30 09:20:00,0.71307,0.71399,0.7127,0.71374,94400000.0
2008-10-30 09:25:00,0.71353,0.71353,0.70864,0.70864,131600000.0
2008-10-30 09:30:00,0.70861,0.70931,0.70785,0.70931,127400000.0
2008-10-30 09:35:00,0.70965,0.71056,0.70907,0.71038,283200000.0
2008-10-30 09:40:00,0.71033,0.71092,0.71033,0.71092,296200000.0
2008-10-30 09:45:00,0.71119,0.7124,0.71104,0.71231,102400000.0
2008-10-30 09:50:00,0.71251,0.71344,0.71236,0.71236,328400000.0
2008-10-30 09:55:00,0.71191,0.71578,0.71191,0.71578,252600000.0
2008-10-30 10:00:00,0.71673,0.71753,0.7151,0.71536,286200000.0
2008-10-30 10:05:00,0.71532,0.71649,0.71491,0.71616,201600000.0
2008-10-30 10:10:00,0.71628,0.71659,0.71429,0.71429,265400000.0
2008-10-30 10:15:00,0.71409,0.71432,0.71312,0.71333,174200000.0
2008-10-30 10:20:00,0.71337,0.71406,0.71315,0.71315,271200000.0
2008-10-30 10:25:00,0.7128,0.7128,0.71158,0.7124,274600000.0
2008-10-30 10:30:00,0.71236,0.71289,0.71122,0.71252,169400000.0
2008-10-30 10:35:00,0.71213,0.71249,0.7118,0.7119,94400000.0
2008-10-30 10:40:00,0.71155,0.71155,0.7109,0.71095,169000000.0
2008-10-30 10:45:00,0.71083,0.71083,0.70864,0.70864,179600000.0
2008-10-30 10:50:00,0.70864,0.70969,0.70737,0.70781,219000000.0
2008-10-30 10:55:00,0.70779,0.70786,0.70603,0.70786,304400000.0
2008-10-30 11:00:00,0.70866,0.70866,0.70629,0.70699,251600000.0
2008-10-30 11:05:00,0.70753,0.70852,0.70459,0.70713,198200000.0
2008-10-30 11:10:00,0.70744,0.70857,0.70685,0.70811,305800000.0
2008-10-30 11:15:00,0.70787,0.70963,0.70739,0.70963,227600000.0
2008-10-30 11:20:00,0.71081,0.71124,0.70869,0.70875,303800000.0
2008-10-30 11:25:00,0.70872,0.70874,0.7065,0.7065,248200000.0
2008-10-30 11:30:00,0.70651,0.7072,0.70593,0.7072,129600000.0
2008-10-30 11:35:00,0.70718,0.70877,0.70675,0.70837,194400000.0
2008-10-30 11:40:00,0.70851,0.70859,0.70667,0.70693,168400000.0
2008-10-30 11:45:00,0.70691,0.7083,0.70679,0.70828,142000000.0
2008-10-30 11:50:00,0.7082,0.70915,0.70767,0.709,189600000.0
2008-10-30 11:55:00,0.70908,0.71023,0.70822,0.71023,213600000.0
2008-10-30 12:00:00,0.71071,0.71088,0.71002,0.71022,126800000.0
2008-10-30 12:05:00,0.71028,0.71266,0.71005,0.71201,130000000.0
2008-10-30 12:10:00,0.71221,0.71398,0.71205,0.71393,137000000.0
2008-10-30 12:15:00,0.71433,0.71535,0.71313,0.71313,182800000.0
2008-10-30 12:20:00,0.71307,0.71365,0.7127,0.71363,199800000.0
2008-10-30 12:25:00,0.71327,0.7138,0.71229,0.71258,205800000.0
2008-10-30 12:30:00,0.7127,0.71383,0.71175,0.71228,245400000.0
2008-10-30 12:35:00,0.71239,0.7135,0.71222,0.71237,151400000.0
2008-10-30 12:40:00,0.71211,0.71258,0.71095,0.71166,87400000.0
2008-10-30 12:45:00,0.71163,0.71197,0.71149,0.71194,198200000.0
2008-10-30 12:50:00,0.71198,0.71292,0.71163,0.71176,142800000.0
2008-10-30 12:55:00,0.7118,0.71249,0.71157,0.71249,109200000.0
2008-10-30 13:00:00,0.71245,0.7125,0.71028,0.71134,87400000.0
2008-10-30 13:05:00,0.71124,0.71266,0.71108,0.71231,125000000.0
2008-10-30 13:10:00,0.7122,0.71642,0.71181,0.71585,106400000.0
2008-10-30 13:15:00,0.71623,0.7171,0.7121,0.7126,180800000.0
2008-10-30 13:20:00,0.71258,0.71258,0.71068,0.71153,144400000.0
2008-10-30 13:25:00,0.71182,0.7127,0.71182,0.71251,143800000.0
2008-10-30 13:30:00,0.71254,0.71301,0.71222,0.71298,206400000.0
2008-10-30 13:35:00,0.71307,0.71396,0.71307,0.71387,126400000.0
2008-10-30 13:40:00,0.71388,0.71569,0.71384,0.71526,81800000.0
2008-10-30 13:45:00,0.71477,0.71491,0.71377,0.71472,102400000.0
2008-10-30 13:50:00,0.71486,0.71486,0.71383,0.71393,92400000.0
2008-10-30 13:55:00,0.71396,0.71473,0.71288,0.71473,137800000.0
2008-10-30 14:00:00,0.71401,0.7142,0.71319,0.71341,61200000.0
2008-10-30 14:05:00,0.71321,0.71415,0.71292,0.71298,114000000.0
2008-10-30 14:10:00,0.71275,0.71275,0.71155,0.71185,137000000.0
2008-10-30 14:15:00,0.71152,0.71161,0.71055,0.71061,86400000.0
2008-10-30 14:20:00,0.71079,0.71211,0.71039,0.71059,70400000.0
2008-10-30 14:25:00,0.71067,0.7115,0.71013,0.71102,71800000.0
2008-10-30 14:30:00,0.71084,0.71339,0.71068,0.71328,64000000.0
2008-10-30 14:35:00,0.7136,0.7136,0.71204,0.71228,62400000.0
2008-10-30 14:40:00,0.71237,0.71246,0.70915,0.70982,78800000.0
2008-10-30 14:45:00,0.70991,0.71173,0.70991,0.71154,56400000.0
2008-10-30 14:50:00,0.71183,0.71295,0.71183,0.71295,71400000.0
2008-10-30 14:55:00,0.71318,0.715,0.71285,0.71428,60200000.0
2008-10-30 15:00:00,0.71449,0.7151,0.714,0.71502,69800000.0
2008-10-30 15:05:00,0.7153,0.7153,0.71383,0.71385,70400000.0
2008-10-30 15:10:00,0.71385,0.71397,0.71247,0.71247,67200000.0
2008-10-30 15:15:00,0.71236,0.7126,0.71189,0.71192,72400000.0
2008-10-30 15:20:00,0.71214,0.71601,0.71213,0.71489,68800000.0
2008-10-30 15:25:00,0.71504,0.71544,0.7133,0.7133,62800000.0
2008-10-30 15:30:00,0.71305,0.71474,0.71284,0.71474,62400000.0
2008-10-30 15:35:00,0.7151,0.71612,0.71506,0.71565,72400000.0
2008-10-30 15:40:00,0.71549,0.71549,0.71376,0.71376,81600000.0
2008-10-30 15:45:00,0.71351,0.71371,0.712,0.71371,77200000.0
2008-10-30 15:50:00,0.71339,0.71378,0.7119,0.71191,65600000.0
2008-10-30 15:55:00,0.71184,0.71184,0.71,0.71087,62400000.0
2008-10-30 16:00:00,0.7112,0.713,0.71024,0.713,59200000.0
2008-10-30 16:05:00,0.71272,0.71272,0.71086,0.71154,70800000.0
2008-10-30 16:10:00,0.71171,0.71224,0.70983,0.70991,67200000.0
2008-10-30 16:15:00,0.71024,0.71085,0.70911,0.70995,72000000.0
2008-10-30 16:20:00,0.7098,0.71063,0.70965,0.71062,64800000.0
2008-10-30 16:25:00,0.7104,0.7104,0.70944,0.70961,70400000.0
2008-10-30 16:30:00,0.70894,0.70955,0.70864,0.70914,60800000.0
2008-10-30 16:35:00,0.70955,0.71099,0.70955,0.70993,63400000.0
2008-10-30 16:40:00,0.71002,0.71201,0.7099,0.71186,65600000.0
2008-10-30 16:45:00,0.71231,0.7162,0.71231,0.71617,72000000.0
2008-10-30 16:50:00,0.71654,0.71999,0.71637,0.71949,63400000.0
2008-10-30 16:55:00,0.71968,0.71968,0.71828,0.71832,66600000.0
2008-10-30 17:00:00,0.7181,0.71979,0.71793,0.71825,70400000.0
2008-10-30 17:05:00,0.71819,0.71867,0.7168,0.7168,59600000.0
2008-10-30 17:10:00,0.71681,0.71802,0.71609,0.71737,68800000.0
2008-10-30 17:15:00,0.71764,0.71775,0.71497,0.7158,73600000.0
2008-10-30 17:20:00,0.71582,0.71582,0.71456,0.71494,62400000.0
2008-10-30 17:25:00,0.71526,0.71677,0.71526,0.71646,57600000.0
2008-10-30 17:30:00,0.71656,0.71656,0.71408,0.71418,66400000.0
2008-10-30 17:35:00,0.71404,0.71404,0.71246,0.71315,67200000.0
2008-10-30 17:40:00,0.7128,0.71366,0.71226,0.71366,69200000.0
2008-10-30 17:45:00,0.71383,0.71391,0.71253,0.71311,68600000.0
2008-10-30 17:50:00,0.71296,0.71434,0.71251,0.71433,74600000.0
2008-10-30 17:55:00,0.71444,0.7177,0.71444,0.7177,72400000.0
2008-10-30 18:00:00,0.71768,0.71887,0.71649,0.71887,67200000.0
2008-10-30 18:05:00,0.71889,0.71889,0.71621,0.71685,59000000.0
2008-10-30 18:10:00,0.71671,0.71766,0.71556,0.71766,67600000.0
2008-10-30 18:15:00,0.71762,0.71762,0.71605,0.71614,75200000.0
2008-10-30 18:20:00,0.71616,0.71692,0.71571,0.71674,54400000.0
2008-10-30 18:25:00,0.7168,0.7169,0.7154,0.71675,65600000.0
2008-10-30 18:30:00,0.71671,0.71671,0.71444,0.71494,66000000.0
2008-10-30 18:35:00,0.71483,0.7172,0.71483,0.7172,60200000.0
2008-10-30 18:40:00,0.7172,0.71737,0.71524,0.71532,68800000.0
2008-10-30 18:45:00,0.71525,0.71551,0.71469,0.71526,58000000.0
2008-10-30 18:50:00,0.71536,0.71569,0.71499,0.71564,73600000.0
2008-10-30 18:55:00,0.7156,0.71567,0.71512,0.71567,62600000.0
2008-10-30 19:00:00,0.71566,0.71585,0.71505,0.71507,69800000.0
2008-10-30 19:05:00,0.71495,0.71617,0.7146,0.71464,59200000.0
2008-10-30 19:10:00,0.71394,0.71413,0.71317,0.71317,70400000.0
2008-10-30 19:15:00,0.71334,0.71378,0.71329,0.71369,67600000.0
2008-10-30 19:20:00,0.71388,0.7155,0.71387,0.71544,70400000.0
2008-10-30 19:25:00,0.71537,0.71564,0.71526,0.71564,56400000.0
2008-10-30 19:30:00,0.71571,0.71578,0.71489,0.71507,54400000.0
2008-10-30 19:35:00,0.71503,0.71611,0.71495,0.71607,77200000.0
2008-10-30 19:40:00,0.71606,0.71787,0.71606,0.71781,78400000.0
2008-10-30 19:45:00,0.71769,0.71769,0.71449,0.71449,64400000.0
2008-10-30 19:50:00,0.71464,0.7147,0.71283,0.71283,66600000.0
2008-10-30 19:55:00,0.71278,0.71464,0.71276,0.71453,70400000.0
2008-10-30 20:00:00,0.71443,0.71563,0.71405,0.71563,57600000.0
2008-10-30 20:05:00,0.71563,0.71568,0.7153,0.71556,62400000.0
2008-10-30 20:10:00,0.71549,0.71587,0.71522,0.71522,60800000.0
2008-10-30 20:15:00,0.71501,0.71529,0.7144,0.71442,56000000.0
2008-10-30 20:20:00,0.71455,0.71618,0.71423,0.71571,59600000.0
2008-10-30 20:25:00,0.71634,0.71739,0.71634,0.71724,68800000.0
2008-10-30 20:30:00,0.71718,0.71763,0.71665,0.71763,54400000.0
2008-10-30 20:35:00,0.71807,0.71853,0.71744,0.71767,62800000.0
2008-10-30 20:40:00,0.71702,0.71808,0.71552,0.71606,69800000.0
2008-10-30 20:45:00,0.7162,0.71798,0.71611,0.71798,67200000.0
2008-10-30 20:50:00,0.71794,0.71812,0.71672,0.71699,65600000.0
2008-10-30 20:55:00,0.71731,0.7187,0.71676,0.7187,59200000.0
2008-10-30 21:00:00,0.71867,0.71922,0.71854,0.71904,72000000.0
2008-10-30 21:05:00,0.71887,0.71914,0.71813,0.71861,67200000.0
2008-10-30 21:10:00,0.71856,0.71858,0.71783,0.71815,59200000.0
2008-10-30 21:15:00,0.71782,0.71825,0.71781,0.71802,64000000.0
2008-10-30 21:20:00,0.71815,0.71828,0.71624,0.71685,62800000.0
2008-10-30 21:25:00,0.71722,0.71916,0.71668,0.71859,61200000.0
2008-10-30 21:30:00,0.71849,0.71904,0.71771,0.71789,54400000.0
2008-10-30 21:35:00,0.71764,0.71779,0.71683,0.71684,62400000.0
2008-10-30 21:40:00,0.71672,0.71685,0.71562,0.7164,69200000.0
2008-10-30 21:45:00,0.71649,0.71665,0.71593,0.71657,46400000.0
2008-10-30 21:50:00,0.71687,0.71795,0.71603,0.71771,60800000.0
2008-10-30 21:55:00,0.71769,0.71945,0.71753,0.71945,54400000.0
2008-10-30 22:00:00,0.71887,0.71947,0.71887,0.71904,54800000.0
2008-10-30 22:05:00,0.71868,0.71906,0.71819,0.71889,32000000.0
2008-10-30 22:10:00,0.71889,0.7193,0.71856,0.7193,56400000.0
2008-10-30 22:15:00,0.71921,0.71956,0.7191,0.71926,57600000.0
2008-10-30 22:20:00,0.71906,0.71911,0.71607,0.71607,66400000.0
2008-10-30 22:25:00,0.71605,0.71983,0.71602,0.71983,64000000.0
2008-10-30 22:30:00,0.71963,0.71963,0.71699,0.71727,73000000.0
2008-10-30 22:35:00,0.71714,0.71722,0.71637,0.71686,67000000.0
2008-10-30 22:40:00,0.71723,0.71727,0.71527,0.71536,58600000.0
2008-10-30 22:45:00,0.71521,0.71577,0.71495,0.71495,66000000.0
2008-10-30 22:50:00,0.7148,0.71486,0.71236,0.71249,61200000.0
2008-10-30 22:55:00,0.71246,0.71254,0.70975,0.70975,67200000.0
2008-10-30 23:00:00,0.70972,0.71048,0.70811,0.71029,62400000.0
2008-10-30 23:05:00,0.70971,0.71,0.70925,0.70966,62400000.0
2008-10-30 23:10:00,0.7098,0.71156,0.70938,0.70938,61800000.0
2008-10-30 23:15:00,0.70946,0.70957,0.70912,0.70924,48000000.0
2008-10-30 23:20:00,0.70924,0.70924,0.70748,0.70843,63400000.0
2008-10-30 23:25:00,0.70838,0.70885,0.70822,0.70834,69800000.0
2008-10-30 23:30:00,0.70852,0.70863,0.7066,0.70723,62400000.0
2008-10-30 23:35:00,0.70719,0.7074,0.70655,0.70655,57000000.0
2008-10-30 23:40:00,0.70661,0.70661,0.70404,0.70518,66000000.0
2008-10-30 23:45:00,0.70553,0.70575,0.70487,0.70575,51200000.0
2008-10-30 23:50:00,0.706,0.7072,0.70577,0.70717,49600000.0
2008-10-30 23:55:00,0.70696,0.70708,0.70574,0.70621,75200000.0
2008-10-31 00:00:00,0.70602,0.70666,0.70558,0.70604,65600000.0
2008-10-31 00:05:00,0.70605,0.70622,0.70529,0.70608,54800000.0
2008-10-31 00:10:00,0.70638,0.70699,0.70584,0.7068,58600000.0
2008-10-31 00:15:00,0.70655,0.70678,0.7061,0.70667,58000000.0
2008-10-31 00:20:00,0.70633,0.70673,0.70552,0.70552,51000000.0
2008-10-31 00:25:00,0.7054,0.70734,0.7054,0.70734,68800000.0
2008-10-31 00:30:00,0.70749,0.70888,0.70749,0.70785,66000000.0
2008-10-31 00:35:00,0.70858,0.70873,0.70761,0.7077,43200000.0
2008-10-31 00:40:00,0.70778,0.70784,0.70614,0.70614,59200000.0
2008-10-31 00:45:00,0.70631,0.70706,0.70595,0.70667,67200000.0
2008-10-31 00:50:00,0.70653,0.70683,0.70644,0.70649,67200000.0
2008-10-31 00:55:00,0.70633,0.70798,0.7063,0.70765,57600000.0
2008-10-31 01:00:00,0.7074,0.7074,0.70683,0.70735,52800000.0
2008-10-31 01:05:00,0.70713,0.70748,0.70713,0.70738,62400000.0
2008-10-31 01:10:00,0.70744,0.70745,0.70555,0.70574,49600000.0
2008-10-31 01:15:00,0.70612,0.7065,0.70513,0.7055,60800000.0
2008-10-31 01:20:00,0.70462,0.70462,0.70256,0.7041,44200000.0
2008-10-31 01:25:00,0.70366,0.70443,0.70366,0.70374,52200000.0
2008-10-31 01:30:00,0.70362,0.70741,0.70355,0.7072,59200000.0
2008-10-31 01:35:00,0.70709,0.70739,0.70626,0.70734,72000000.0
2008-10-31 01:40:00,0.70767,0.70869,0.70767,0.70863,40000000.0
2008-10-31 01:45:00,0.70875,0.70931,0.7084,0.70895,58600000.0
2008-10-31 01:50:00,0.70869,0.70885,0.70755,0.70845,60800000.0
2008-10-31 01:55:00,0.70793,0.70849,0.70763,0.70807,68800000.0
2008-10-31 02:00:00,0.70768,0.70768,0.70712,0.70736,68800000.0
2008-10-31 02:05:00,0.70665,0.70741,0.70562,0.70721,68800000.0
2008-10-31 02:10:00,0.70768,0.7091,0.70768,0.7091,64000000.0
2008-10-31 02:15:00,0.70943,0.70958,0.7067,0.70672,50000000.0
2008-10-31 02:20:00,0.70702,0.70855,0.70702,0.70833,59200000.0
2008-10-31 02:25:00,0.70892,0.71025,0.70892,0.70972,65600000.0
2008-10-31 02:30:00,0.70962,0.71016,0.70936,0.70982,63200000.0
2008-10-31 02:35:00,0.70971,0.70983,0.70877,0.70877,65000000.0
2008-10-31 02:40:00,0.70867,0.71029,0.70867,0.71028,72000000.0
2008-10-31 02:45:00,0.71051,0.71302,0.71049,0.71199,62400000.0
2008-10-31 02:50:00,0.70997,0.71225,0.70975,0.71189,61600000.0
2008-10-31 02:55:00,0.71216,0.71301,0.71092,0.71212,62400000.0
2008-10-31 03:00:00,0.71233,0.71337,0.71233,0.71305,59200000.0
2008-10-31 03:05:00,0.71317,0.71392,0.71287,0.71292,54400000.0
2008-10-31 03:10:00,0.7133,0.71368,0.71226,0.71238,67600000.0
2008-10-31 03:15:00,0.71169,0.71171,0.71042,0.71171,61200000.0
2008-10-31 03:20:00,0.7111,0.71181,0.71105,0.71181,53800000.0
2008-10-31 03:25:00,0.71159,0.71159,0.71091,0.71133,67200000.0
2008-10-31 03:30:00,0.71144,0.71187,0.71142,0.71172,57600000.0
2008-10-31 03:35:00,0.71178,0.71199,0.71094,0.71098,54600000.0
2008-10-31 03:40:00,0.71104,0.7117,0.71033,0.71078,62400000.0
2008-10-31 03:45:00,0.71076,0.71092,0.70967,0.70998,75200000.0
2008-10-31 03:50:00,0.7099,0.71097,0.70971,0.71039,67000000.0
2008-10-31 03:55:00,0.71065,0.71079,0.71001,0.71048,56000000.0
2008-10-31 04:00:00,0.71039,0.71067,0.71009,0.71064,56000000.0
2008-10-31 04:05:00,0.71047,0.71193,0.70952,0.70986,65000000.0
2008-10-31 04:10:00,0.70978,0.71001,0.70863,0.70884,61200000.0
2008-10-31 04:15:00,0.70894,0.70974,0.70859,0.70953,61200000.0
2008-10-31 04:20:00,0.70942,0.71025,0.70851,0.71011,60800000.0
2008-10-31 04:25:00,0.7103,0.71065,0.70973,0.70984,83200000.0
2008-10-31 04:30:00,0.71047,0.71206,0.71047,0.71076,65000000.0
2008-10-31 04:35:00,0.71091,0.71162,0.71055,0.71162,73000000.0
2008-10-31 04:40:00,0.71207,0.71293,0.7114,0.71293,58000000.0
2008-10-31 04:45:00,0.713,0.71461,0.713,0.71421,75200000.0
2008-10-31 04:50:00,0.71351,0.71375,0.7117,0.7117,68800000.0
2008-10-31 04:55:00,0.71259,0.71308,0.7111,0.71148,67200000.0
2008-10-31 05:00:00,0.71174,0.71264,0.71115,0.71214,56000000.0
2008-10-31 05:05:00,0.71191,0.71283,0.71184,0.71283,56000000.0
2008-10-31 05:10:00,0.71225,0.71239,0.71139,0.71144,64000000.0
2008-10-31 05:15:00,0.71117,0.71265,0.71117,0.71265,64000000.0
2008-10-31 05:20:00,0.71282,0.71282,0.71152,0.71167,53800000.0
2008-10-31 05:25:00,0.71162,0.71213,0.71097,0.7121,60800000.0
2008-10-31 05:30:00,0.71214,0.71275,0.7115,0.7115,76200000.0
2008-10-31 05:35:00,0.71355,0.71355,0.71144,0.71207,58600000.0
2008-10-31 05:40:00,0.71197,0.71199,0.71045,0.71113,65600000.0
2008-10-31 05:45:00,0.71112,0.71197,0.71084,0.71182,70400000.0
2008-10-31 05:50:00,0.71192,0.71337,0.71167,0.71242,65600000.0
2008-10-31 05:55:00,0.71232,0.71234,0.71067,0.71186,76800000.0
2008-10-31 06:00:00,0.71213,0.71238,0.71063,0.71063,66000000.0
2008-10-31 06:05:00,0.71059,0.71079,0.70939,0.71055,67200000.0
2008-10-31 06:10:00,0.71016,0.71059,0.70964,0.70994,59200000.0
2008-10-31 06:15:00,0.71006,0.71107,0.70991,0.71007,68800000.0
2008-10-31 06:20:00,0.71004,0.7108,0.70981,0.71075,68800000.0
2008-10-31 06:25:00,0.71109,0.71198,0.71109,0.71189,54400000.0
2008-10-31 06:30:00,0.71141,0.71141,0.71054,0.71105,62400000.0
2008-10-31 06:35:00,0.71108,0.71108,0.70991,0.71066,56000000.0
2008-10-31 06:40:00,0.71063,0.71099,0.70968,0.71025,62400000.0
2008-10-31 06:45:00,0.71018,0.71018,0.70954,0.7097,75600000.0
2008-10-31 06:50:00,0.7098,0.70998,0.70974,0.7099,65600000.0
2008-10-31 06:55:00,0.71014,0.71076,0.70819,0.70819,71000000.0
2008-10-31 07:00:00,0.70834,0.71071,0.70806,0.70959,74000000.0
2008-10-31 07:05:00,0.70982,0.71125,0.70951,0.70951,60800000.0
2008-10-31 07:10:00,0.70957,0.71125,0.70954,0.71089,62400000.0
2008-10-31 07:15:00,0.71071,0.71084,0.71002,0.71057,50000000.0
2008-10-31 07:20:00,0.71116,0.71255,0.71108,0.71255,64000000.0
2008-10-31 07:25:00,0.71226,0.71257,0.71086,0.71089,67200000.0
2008-10-31 07:30:00,0.71061,0.71154,0.7102,0.71058,72000000.0
2008-10-31 07:35:00,0.71086,0.71244,0.71036,0.71164,69800000.0
2008-10-31 07:40:00,0.71164,0.71502,0.71133,0.71502,58600000.0
2008-10-31 07:45:00,0.71474,0.71474,0.71355,0.71385,63200000.0
2008-10-31 07:50:00,0.71383,0.7139,0.71219,0.71219,58000000.0
2008-10-31 07:55:00,0.71245,0.71323,0.71245,0.71261,53800000.0
2008-10-31 08:00:00,0.71257,0.71289,0.71184,0.7119,61800000.0
2008-10-31 08:05:00,0.71179,0.71185,0.71015,0.71123,68000000.0
2008-10-31 08:10:00,0.7107,0.71356,0.70977,0.71331,72000000.0
2008-10-31 08:15:00,0.71248,0.71248,0.70964,0.70964,59000000.0
2008-10-31 08:20:00,0.71081,0.71085,0.70966,0.70984,66000000.0
2008-10-31 08:25:00,0.70989,0.7106,0.70801,0.70901,61200000.0
2008-10-31 08:30:00,0.70891,0.71008,0.70856,0.71007,72000000.0
2008-10-31 08:35:00,0.71011,0.71011,0.70584,0.70595,102800000.0
2008-10-31 08:40:00,0.70647,0.70859,0.70647,0.70782,70400000.0
2008-10-31 08:45:00,0.70771,0.70887,0.70643,0.70881,101200000.0
2008-10-31 08:50:00,0.70876,0.7088,0.70741,0.7081,169000000.0
2008-10-31 08:55:00,0.70835,0.71105,0.70835,0.71041,84800000.0
2008-10-31 09:00:00,0.71024,0.71043,0.70894,0.70894,126400000.0
2008-10-31 09:05:00,0.70896,0.70986,0.7086,0.7097,114600000.0
2008-10-31 09:10:00,0.7097,0.71049,0.70943,0.71047,119800000.0
2008-10-31 09:15:00,0.71055,0.71134,0.71027,0.71029,136000000.0
2008-10-31 09:20:00,0.71034,0.71097,0.70847,0.70888,94200000.0
2008-10-31 09:25:00,0.70992,0.71182,0.70979,0.71139,133200000.0
2008-10-31 09:30:00,0.71139,0.71146,0.70626,0.70764,128000000.0
2008-10-31 09:35:00,0.7076,0.70962,0.707,0.70884,283600000.0
2008-10-31 09:40:00,0.70893,0.7103,0.7072,0.7072,297400000.0
2008-10-31 09:45:00,0.70761,0.70959,0.70714,0.70959,102800000.0
2008-10-31 09:50:00,0.7098,0.7098,0.70897,0.70966,326400000.0
2008-10-31 09:55:00,0.70952,0.70959,0.7081,0.70815,253200000.0
2008-10-31 10:00:00,0.70812,0.70934,0.70812,0.70919,285200000.0
2008-10-31 10:05:00,0.70932,0.71093,0.70932,0.71064,199800000.0
2008-10-31 10:10:00,0.71072,0.71211,0.71056,0.71154,265600000.0
2008-10-31 10:15:00,0.71173,0.71346,0.71173,0.71346,174600000.0
2008-10-31 10:20:00,0.71349,0.71349,0.71208,0.71209,272400000.0
2008-10-31 10:25:00,0.71209,0.71262,0.70976,0.70988,275800000.0
2008-10-31 10:30:00,0.7099,0.71289,0.70973,0.7114,170000000.0
2008-10-31 10:35:00,0.71149,0.71292,0.71149,0.71292,94400000.0
2008-10-31 10:40:00,0.71317,0.71327,0.71169,0.71174,169000000.0
2008-10-31 10:45:00,0.71168,0.71227,0.71118,0.71118,178600000.0
2008-10-31 10:50:00,0.71145,0.7125,0.71145,0.7125,218600000.0
2008-10-31 10:55:00,0.71274,0.71326,0.71227,0.71326,304000000.0
2008-10-31 11:00:00,0.71348,0.71367,0.71281,0.71367,251200000.0
2008-10-31 11:05:00,0.7137,0.71398,0.71309,0.71309,198800000.0
2008-10-31 11:10:00,0.71367,0.71609,0.71294,0.7158,304400000.0
2008-10-31 11:15:00,0.71623,0.71631,0.71491,0.71527,228000000.0
2008-10-31 11:20:00,0.71512,0.71512,0.71317,0.71479,303200000.0
2008-10-31 11:25:00,0.71463,0.71475,0.71336,0.71463,247400000.0
2008-10-31 11:30:00,0.71453,0.71468,0.71401,0.71416,129600000.0
2008-10-31 11:35:00,0.7142,0.7142,0.71037,0.71037,193600000.0
2008-10-31 11:40:00,0.71029,0.71317,0.7102,0.71253,168600000.0
2008-10-31 11:45:00,0.71241,0.71313,0.71206,0.7127,142400000.0
2008-10-31 11:50:00,0.71251,0.71251,0.71145,0.71172,188000000.0
2008-10-31 11:55:00,0.71185,0.71192,0.71064,0.71064,213600000.0
2008-10-31 12:00:00,0.71048,0.7111,0.71017,0.71022,126400000.0
2008-10-31 12:05:00,0.70991,0.7109,0.70969,0.7109,129400000.0
2008-10-31 12:10:00,0.71063,0.7107,0.70892,0.70892,138000000.0
2008-10-31 12:15:00,0.70882,0.71025,0.70869,0.70905,182800000.0
2008-10-31 12:20:00,0.70927,0.71069,0.70907,0.7106,199400000.0
2008-10-31 12:25:00,0.71075,0.71084,0.70778,0.70809,252200000.0
2008-10-31 12:30:00,0.70805,0.70994,0.70802,0.70979,244200000.0
2008-10-31 12:35:00,0.70946,0.71008,0.70932,0.71007,152400000.0
2008-10-31 12:40:00,0.71042,0.71153,0.71042,0.71092,88000000.0
2008-10-31 12:45:00,0.71073,0.71074,0.70828,0.70854,198200000.0
2008-10-31 12:50:00,0.7085,0.70912,0.70828,0.70885,141800000.0
2008-10-31 12:55:00,0.70829,0.70913,0.70799,0.70887,108800000.0
2008-10-31 13:00:00,0.70848,0.70863,0.70664,0.70817,88000000.0
2008-10-31 13:05:00,0.70837,0.71011,0.7063,0.70673,125200000.0
2008-10-31 13:10:00,0.70695,0.70782,0.70687,0.7077,106000000.0
2008-10-31 13:15:00,0.70775,0.70894,0.70714,0.70756,181200000.0
2008-10-31 13:20:00,0.70738,0.7085,0.70736,0.70828,144400000.0
2008-10-31 13:25:00,0.70828,0.70838,0.70792,0.70795,144000000.0
2008-10-31 13:30:00,0.70798,0.71184,0.70798,0.71182,206600000.0
2008-10-31 13:35:00,0.71212,0.71213,0.7087,0.7087,125800000.0
2008-10-31 13:40:00,0.70874,0.70876,0.70712,0.70853,81600000.0
2008-10-31 13:45:00,0.70886,0.70974,0.70775,0.70974,102400000.0
2008-10-31 13:50:00,0.70969,0.70991,0.70835,0.70991,92200000.0
2008-10-31 13:55:00,0.71034,0.71121,0.70871,0.71048,138600000.0
2008-10-31 14:00:00,0.71047,0.71198,0.71047,0.71184,65600000.0
2008-10-31 14:05:00,0.71174,0.71176,0.71013,0.71013,114000000.0
2008-10-31 14:10:00,0.70989,0.7101,0.70911,0.70911,137400000.0
2008-10-31 14:15:00,0.70904,0.71068,0.70904,0.71068,79400000.0
2008-10-31 14:20:00,0.71105,0.71405,0.71105,0.71316,70400000.0
2008-10-31 14:25:00,0.71319,0.71376,0.71254,0.71323,72400000.0
2008-10-31 14:30:00,0.71323,0.71432,0.71323,0.71383,64000000.0
2008-10-31 14:35:00,0.7139,0.71546,0.71388,0.71545,62400000.0
2008-10-31 14:40:00,0.71548,0.71714,0.71528,0.7166,78400000.0
2008-10-31 14:45:00,0.71651,0.71761,0.71643,0.71758,56000000.0
2008-10-31 14:50:00,0.71755,0.71767,0.71518,0.71535,72000000.0
2008-10-31 14:55:00,0.71527,0.71779,0.71498,0.71779,60800000.0
2008-10-31 15:00:00,0.7177,0.7177,0.7163,0.7163,70400000.0
2008-10-31 15:05:00,0.7158,0.71616,0.71542,0.71616,70800000.0
2008-10-31 15:10:00,0.7161,0.71624,0.71568,0.71602,66600000.0
2008-10-31 15:15:00,0.71591,0.71591,0.7144,0.71442,72400000.0
2008-10-31 15:20:00,0.71448,0.71501,0.71361,0.71501,68800000.0
2008-10-31 15:25:00,0.71531,0.71531,0.7141,0.71417,62400000.0
2008-10-31 15:30:00,0.71398,0.71431,0.71306,0.71392,62400000.0
2008-10-31 15:35:00,0.714,0.71534,0.714,0.71523,72400000.0
2008-10-31 15:40:00,0.71507,0.71631,0.71491,0.71609,81600000.0
2008-10-31 15:45:00,0.71594,0.71594,0.71517,0.71582,76800000.0
2008-10-31 15:50:00,0.7158,0.71685,0.71574,0.71605,65600000.0
2008-10-31 15:55:00,0.71576,0.71702,0.71562,0.71686,62800000.0
2008-10-31 16:00:00,0.71655,0.71656,0.71495,0.71631,59200000.0
2008-10-31 16:05:00,0.71614,0.71614,0.71454,0.71532,70200000.0
2008-10-31 16:10:00,0.71538,0.71548,0.71421,0.71482,67600000.0
2008-10-31 16:15:00,0.71484,0.71508,0.71403,0.71403,71800000.0
2008-10-31 16:20:00,0.71419,0.71432,0.71172,0.71194,62400000.0
2008-10-31 16:25:00,0.71195,0.71311,0.71,0.71311,70400000.0
2008-10-31 16:30:00,0.71391,0.71456,0.7131,0.71378,60200000.0
2008-10-31 16:35:00,0.71324,0.71324,0.71111,0.71111,64000000.0
2008-10-31 16:40:00,0.71147,0.71344,0.71147,0.71317,65000000.0
2008-10-31 16:45:00,0.71363,0.71466,0.71363,0.71466,71800000.0
2008-10-31 16:50:00,0.71438,0.71549,0.71403,0.7153,64000000.0
2008-10-31 16:55:00,0.71508,0.71656,0.71409,0.71656,66600000.0
2008-10-31 17:00:00,0.71698,0.71698,0.71236,0.71392,69800000.0
2008-10-31 17:05:00,0.71408,0.71435,0.71187,0.7136,60800000.0
2008-10-31 17:10:00,0.7133,0.7133,0.71254,0.71276,68800000.0
2008-10-31 17:15:00,0.71212,0.71212,0.70853,0.70884,73000000.0
2008-10-31 17:20:00,0.70845,0.70959,0.70845,0.70865,62400000.0
2008-10-31 17:25:00,0.70836,0.70899,0.70563,0.70864,57600000.0
2008-10-31 17:30:00,0.70805,0.70922,0.70805,0.70826,65600000.0
2008-10-31 17:35:00,0.70855,0.70867,0.70669,0.70835,67600000.0
2008-10-31 17:40:00,0.70828,0.70853,0.7068,0.70741,68800000.0
2008-10-31 17:45:00,0.70702,0.70882,0.70676,0.70882,69200000.0
2008-10-31 17:50:00,0.7093,0.70989,0.70774,0.70957,74600000.0
2008-10-31 17:55:00,0.70894,0.70895,0.70522,0.70522,72000000.0
2008-10-31 18:00:00,0.70518,0.70953,0.70518,0.70879,67000000.0
2008-10-31 18:05:00,0.70903,0.70907,0.70844,0.70873,60000000.0
2008-10-31 18:10:00,0.70867,0.70867,0.70669,0.70689,67600000.0
2008-10-31 18:15:00,0.70694,0.70701,0.70518,0.7062,75000000.0
2008-10-31 18:20:00,0.70642,0.70756,0.70551,0.70555,54400000.0
2008-10-31 18:25:00,0.70533,0.70563,0.70364,0.70563,65000000.0
2008-10-31 18:30:00,0.70537,0.70754,0.70491,0.70685,65600000.0
2008-10-31 18:35:00,0.70607,0.70693,0.7023,0.7023,59600000.0
2008-10-31 18:40:00,0.70194,0.70265,0.70089,0.70265,68800000.0
2008-10-31 18:45:00,0.70287,0.70425,0.70214,0.70214,59200000.0
2008-10-31 18:50:00,0.70202,0.703,0.70202,0.70261,73000000.0
2008-10-31 18:55:00,0.70261,0.70263,0.70095,0.70095,62800000.0
2008-10-31 19:00:00,0.70112,0.7025,0.70112,0.7022,70800000.0
2008-10-31 19:05:00,0.70216,0.70415,0.70207,0.70415,59600000.0
2008-10-31 19:10:00,0.70423,0.70461,0.70373,0.70373,70800000.0
2008-10-31 19:15:00,0.70328,0.70378,0.70288,0.70368,68800000.0
2008-10-31 19:20:00,0.70368,0.70368,0.70244,0.70319,70400000.0
2008-10-31 19:25:00,0.70309,0.70309,0.70028,0.7014,56000000.0
2008-10-31 19:30:00,0.70165,0.70171,0.69952,0.70013,54400000.0
2008-10-31 19:35:00,0.70057,0.70133,0.69944,0.70092,76800000.0
2008-10-31 19:40:00,0.70101,0.70152,0.70101,0.70141,78800000.0
2008-10-31 19:45:00,0.70129,0.70228,0.70118,0.70194,64000000.0
2008-10-31 19:50:00,0.70146,0.7015,0.69821,0.69821,67600000.0
2008-10-31 19:55:00,0.69752,0.7003,0.69752,0.70002,70400000.0
2008-10-31 20:00:00,0.69989,0.70013,0.69902,0.70013,58600000.0
2008-10-31 20:05:00,0.69994,0.70027,0.69935,0.69941,62400000.0
2008-10-31 20:10:00,0.69963,0.70081,0.69834,0.69967,60800000.0
2008-10-31 20:15:00,0.70003,0.70067,0.69833,0.69932,67600000.0
2008-10-31 20:20:00,0.69965,0.70207,0.69965,0.70207,59600000.0
2008-10-31 20:25:00,0.70223,0.70343,0.70085,0.70085,69200000.0
2008-10-31 20:30:00,0.70069,0.70152,0.69978,0.70152,54400000.0
2008-10-31 20:35:00,0.70191,0.70318,0.70191,0.70221,62400000.0
2008-10-31 20:40:00,0.70278,0.70354,0.70252,0.70308,70400000.0
2008-10-31 20:45:00,0.7031,0.70374,0.70274,0.70335,59200000.0
2008-10-31 20:50:00,0.70299,0.70336,0.70234,0.70234,65600000.0
2008-10-31 20:55:00,0.70234,0.70285,0.70199,0.70285,59200000.0
2008-10-31 21:00:00,0.70323,0.70357,0.7031,0.70317,72000000.0
2008-10-31 21:05:00,0.70326,0.70337,0.70118,0.70149,67200000.0
2008-10-31 21:10:00,0.70167,0.70235,0.70159,0.70192,58600000.0
2008-10-31 21:15:00,0.70182,0.70186,0.69981,0.70021,57600000.0
2008-10-31 21:20:00,0.70047,0.70145,0.70047,0.70137,62400000.0
2008-10-31 21:25:00,0.70147,0.70166,0.70035,0.7013,61200000.0
2008-10-31 21:30:00,0.70121,0.70178,0.70057,0.70081,64000000.0
2008-10-31 21:35:00,0.70084,0.70107,0.6997,0.69996,62800000.0
2008-10-31 21:40:00,0.70029,0.70134,0.69924,0.70133,62400000.0
2008-10-31 21:45:00,0.70133,0.70371,0.70102,0.70358,59200000.0
2008-10-31 21:50:00,0.70347,0.70806,0.70347,0.7065,60800000.0
2008-10-31 21:55:00,0.70597,0.70597,0.70108,0.7013,62800000.0
2008-10-31 22:00:00,0.7013,0.70467,0.7013,0.70295,46400000.0
2008-10-31 22:05:00,0.70294,0.70559,0.70291,0.70554,49000000.0
2008-10-31 22:10:00,0.70596,0.70687,0.70515,0.70687,59200000.0
2008-10-31 22:15:00,0.70704,0.70807,0.70704,0.70756,59200000.0
2008-10-31 22:20:00,0.7076,0.70786,0.70672,0.70672,61200000.0
2008-10-31 22:25:00,0.70644,0.70644,0.70328,0.70465,62800000.0
2008-10-31 22:30:00,0.70463,0.70493,0.70445,0.70459,73600000.0
2008-10-31 22:35:00,0.70463,0.70463,0.70406,0.70407,62400000.0
2008-10-31 22:40:00,0.70412,0.70522,0.70412,0.70522,59200000.0
2008-10-31 22:45:00,0.70538,0.70618,0.70411,0.70525,65600000.0
2008-10-31 22:50:00,0.70512,0.70534,0.70431,0.70492,63400000.0
2008-10-31 22:55:00,0.7047,0.70538,0.70421,0.70518,59200000.0
2008-11-03 00:00:00,0.70573,0.70573,0.70557,0.70557,11200000.0
2008-11-03 00:05:00,0.70534,0.70564,0.70482,0.70541,59600000.0
2008-11-03 00:10:00,0.70559,0.70726,0.70559,0.70726,59200000.0
2008-11-03 00:15:00,0.7073,0.7073,0.70688,0.70705,57600000.0
2008-11-03 00:20:00,0.70733,0.70835,0.70733,0.70795,51600000.0
2008-11-03 00:25:00,0.70788,0.70998,0.70747,0.70777,70800000.0
2008-11-03 00:30:00,0.70964,0.70965,0.7094,0.70962,40800000.0
2008-11-03 00:35:00,0.70964,0.70975,0.70964,0.70965,24000000.0
2008-11-03 00:40:00,0.70967,0.70987,0.70961,0.70985,20800000.0
2008-11-03 00:45:00,0.70778,0.70785,0.70711,0.70766,49600000.0
2008-11-03 00:50:00,0.70767,0.70811,0.70757,0.70811,54800000.0
2008-11-03 00:55:00,0.70804,0.7101,0.70799,0.7101,41600000.0
2008-11-03 01:00:00,0.70994,0.71105,0.70994,0.71015,57600000.0
2008-11-03 01:05:00,0.71015,0.71032,0.70963,0.70982,62400000.0
2008-11-03 01:10:00,0.7098,0.71097,0.70976,0.71091,57600000.0
2008-11-03 01:15:00,0.71104,0.71261,0.71066,0.71079,54400000.0
2008-11-03 01:20:00,0.71067,0.71067,0.7094,0.7094,49000000.0
2008-11-03 01:25:00,0.70947,0.70955,0.70919,0.70951,53600000.0
2008-11-03 01:30:00,0.70925,0.70925,0.70781,0.70792,50000000.0
2008-11-03 01:35:00,0.70789,0.70893,0.70726,0.70893,64400000.0
2008-11-03 01:40:00,0.70884,0.71027,0.70861,0.70865,57600000.0
2008-11-03 01:45:00,0.70847,0.70945,0.7079,0.70945,64000000.0
2008-11-03 01:50:00,0.70959,0.7099,0.70861,0.70861,61600000.0
2008-11-03 01:55:00,0.70833,0.71005,0.70833,0.70935,68800000.0
2008-11-03 02:00:00,0.70948,0.70967,0.70684,0.70848,68200000.0
2008-11-03 02:05:00,0.70843,0.70852,0.70767,0.70784,60800000.0
2008-11-03 02:10:00,0.70803,0.70856,0.70801,0.70809,59200000.0
2008-11-03 02:15:00,0.70817,0.71019,0.70817,0.70913,38400000.0
2008-11-03 02:20:00,0.70922,0.70993,0.70791,0.70852,70800000.0
2008-11-03 02:25:00,0.70838,0.70838,0.70717,0.7073,43200000.0
2008-11-03 02:30:00,0.70733,0.70777,0.7069,0.70771,52800000.0
2008-11-03 02:35:00,0.70754,0.70826,0.70754,0.70826,19200000.0
2008-11-03 02:40:00,0.70827,0.71063,0.70825,0.70875,40000000.0
2008-11-03 02:45:00,0.70871,0.71144,0.70862,0.7092,57600000.0
2008-11-03 02:50:00,0.709,0.71015,0.709,0.70966,62800000.0
2008-11-03 02:55:00,0.71095,0.71183,0.70957,0.70957,67200000.0
2008-11-03 03:00:00,0.70991,0.71068,0.70855,0.70892,62400000.0
2008-11-03 03:05:00,0.70891,0.70891,0.70788,0.70808,64400000.0
2008-11-03 03:10:00,0.70821,0.70869,0.70794,0.70802,67600000.0
2008-11-03 03:15:00,0.70814,0.70941,0.7081,0.70936,65600000.0
2008-11-03 03:20:00,0.70941,0.70979,0.70853,0.70908,22400000.0
2008-11-03 03:25:00,0.70902,0.70902,0.70756,0.70756,65600000.0
2008-11-03 03:30:00,0.70759,0.70862,0.70737,0.70737,68800000.0
2008-11-03 03:35:00,0.70744,0.70749,0.70613,0.70613,51200000.0
2008-11-03 03:40:00,0.70619,0.70702,0.706,0.706,57000000.0
2008-11-03 03:45:00,0.70625,0.70662,0.70531,0.70616,59200000.0
2008-11-03 03:50:00,0.70608,0.70788,0.706,0.70643,59600000.0
2008-11-03 03:55:00,0.70656,0.70671,0.70529,0.7058,65600000.0
2008-11-03 04:00:00,0.70563,0.70613,0.70507,0.70547,74600000.0
2008-11-03 04:05:00,0.70551,0.7067,0.70547,0.70626,60800000.0
2008-11-03 04:10:00,0.70615,0.70764,0.70588,0.70764,51600000.0
2008-11-03 04:15:00,0.70761,0.70824,0.70745,0.7081,65600000.0
2008-11-03 04:20:00,0.70801,0.70884,0.70791,0.70882,51200000.0
2008-11-03 04:25:00,0.71042,0.71051,0.70902,0.70918,60800000.0
2008-11-03 04:30:00,0.70909,0.71062,0.70857,0.7092,68200000.0
2008-11-03 04:35:00,0.70927,0.70933,0.70748,0.70856,54400000.0
2008-11-03 04:40:00,0.7085,0.71064,0.70843,0.71064,56000000.0
2008-11-03 04:45:00,0.70913,0.70923,0.70893,0.70893,58600000.0
2008-11-03 04:50:00,0.70894,0.70966,0.70894,0.70948,53800000.0
2008-11-03 04:55:00,0.70946,0.70946,0.70858,0.7087,51200000.0
2008-11-03 05:00:00,0.70883,0.70918,0.70839,0.70855,56000000.0
2008-11-03 05:05:00,0.7084,0.70988,0.70761,0.70772,64000000.0
2008-11-03 05:10:00,0.70766,0.70799,0.70742,0.70753,65600000.0
2008-11-03 05:15:00,0.70731,0.70734,0.70657,0.70727,58600000.0
2008-11-03 05:20:00,0.70722,0.70767,0.7069,0.70744,62400000.0
2008-11-03 05:25:00,0.70735,0.7079,0.70713,0.70713,73600000.0
2008-11-03 05:30:00,0.70719,0.70821,0.70719,0.70821,64000000.0
2008-11-03 05:35:00,0.7082,0.70831,0.70743,0.70747,61200000.0
2008-11-03 05:40:00,0.70732,0.70856,0.70732,0.70856,58000000.0
2008-11-03 05:45:00,0.70872,0.70928,0.70811,0.70913,65600000.0
2008-11-03 05:50:00,0.70923,0.70928,0.70765,0.7077,35200000.0
2008-11-03 05:55:00,0.70769,0.70869,0.70769,0.70867,46400000.0
2008-11-03 06:00:00,0.70821,0.70869,0.70764,0.70869,54800000.0
2008-11-03 06:05:00,0.70863,0.70863,0.70807,0.70828,60800000.0
2008-11-03 06:10:00,0.70837,0.70858,0.70793,0.70846,38400000.0
2008-11-03 06:15:00,0.70849,0.70885,0.70755,0.70862,51200000.0
2008-11-03 06:20:00,0.70852,0.709,0.70851,0.70894,58600000.0
2008-11-03 06:25:00,0.70865,0.70875,0.70716,0.70791,54400000.0
2008-11-03 06:30:00,0.70811,0.70835,0.70726,0.70834,60800000.0
2008-11-03 06:35:00,0.70821,0.7086,0.70812,0.70854,49600000.0
2008-11-03 06:40:00,0.7085,0.71016,0.70821,0.70835,67200000.0
2008-11-03 06:45:00,0.70834,0.7088,0.70828,0.70864,59200000.0
2008-11-03 06:50:00,0.7086,0.70867,0.70823,0.70857,67200000.0
2008-11-03 06:55:00,0.70829,0.70871,0.70816,0.70816,72400000.0
2008-11-03 07:00:00,0.70803,0.7085,0.70759,0.70762,59200000.0
2008-11-03 07:05:00,0.7078,0.70793,0.70746,0.70767,66000000.0
2008-11-03 07:10:00,0.70771,0.70785,0.70727,0.70781,58600000.0
2008-11-03 07:15:00,0.70779,0.708,0.70745,0.70794,69800000.0
2008-11-03 07:20:00,0.708,0.70817,0.70732,0.70766,62400000.0
2008-11-03 07:25:00,0.70896,0.70905,0.70759,0.70866,60800000.0
2008-11-03 07:30:00,0.70861,0.70861,0.70774,0.70785,68800000.0
2008-11-03 07:35:00,0.70782,0.70782,0.70746,0.70763,59200000.0
2008-11-03 07:40:00,0.70795,0.7081,0.70764,0.70793,67600000.0
2008-11-03 07:45:00,0.70799,0.70844,0.70793,0.70832,60800000.0
2008-11-03 07:50:00,0.70837,0.70843,0.70797,0.70812,62800000.0
2008-11-03 07:55:00,0.70817,0.70842,0.70805,0.70842,57600000.0
2008-11-03 08:00:00,0.70838,0.71021,0.70838,0.70933,70400000.0
2008-11-03 08:05:00,0.70955,0.71168,0.70937,0.71121,67400000.0
2008-11-03 08:10:00,0.71114,0.71196,0.71114,0.7113,64200000.0
2008-11-03 08:15:00,0.71122,0.71135,0.71072,0.71099,78400000.0
2008-11-03 08:20:00,0.7111,0.71142,0.70874,0.7099,76800000.0
2008-11-03 08:25:00,0.71004,0.71074,0.70984,0.71074,53800000.0
2008-11-03 08:30:00,0.71085,0.7109,0.70932,0.70932,56000000.0
2008-11-03 08:35:00,0.70943,0.71078,0.70931,0.71054,70400000.0
2008-11-03 08:40:00,0.71063,0.71075,0.71019,0.71064,68200000.0
2008-11-03 08:45:00,0.71047,0.71057,0.71015,0.71017,69800000.0
2008-11-03 08:50:00,0.71028,0.71046,0.70952,0.70967,59200000.0
2008-11-03 08:55:00,0.70966,0.70987,0.70704,0.70704,70400000.0
2008-11-03 09:00:00,0.70636,0.70982,0.70636,0.70965,62400000.0
2008-11-03 09:05:00,0.70947,0.70951,0.70819,0.70819,73600000.0
2008-11-03 09:10:00,0.70808,0.70901,0.70783,0.70783,59200000.0
2008-11-03 09:15:00,0.70771,0.70974,0.70771,0.70974,68200000.0
2008-11-03 09:20:00,0.70967,0.71013,0.70931,0.70943,60800000.0
2008-11-03 09:25:00,0.70953,0.71041,0.70911,0.70911,66000000.0
2008-11-03 09:30:00,0.70921,0.71091,0.70899,0.70899,65000000.0
2008-11-03 09:35:00,0.70944,0.71049,0.70907,0.70923,81600000.0
2008-11-03 09:40:00,0.70951,0.70999,0.70908,0.70923,75200000.0
2008-11-03 09:45:00,0.70917,0.71045,0.70917,0.70982,67600000.0
2008-11-03 09:50:00,0.71054,0.7106,0.70953,0.70999,59200000.0
2008-11-03 09:55:00,0.71001,0.71104,0.70982,0.71104,67200000.0
2008-11-03 10:00:00,0.71128,0.71133,0.70989,0.70989,71200000.0
2008-11-03 10:05:00,0.70979,0.70979,0.70832,0.70832,75600000.0
2008-11-03 10:10:00,0.70852,0.7093,0.70833,0.70833,68200000.0
2008-11-03 10:15:00,0.70803,0.70887,0.70796,0.70838,68800000.0
2008-11-03 10:20:00,0.70858,0.70914,0.70781,0.70849,67200000.0
2008-11-03 10:25:00,0.70937,0.70999,0.70915,0.70968,65600000.0
2008-11-03 10:30:00,0.70961,0.70961,0.70896,0.70896,56800000.0
2008-11-03 10:35:00,0.70879,0.70909,0.70828,0.70845,62400000.0
2008-11-03 10:40:00,0.70855,0.70866,0.70806,0.70832,73000000.0
2008-11-03 10:45:00,0.70837,0.70839,0.70805,0.70821,68800000.0
2008-11-03 10:50:00,0.70832,0.70865,0.70814,0.70865,60800000.0
2008-11-03 10:55:00,0.70873,0.70904,0.70737,0.70737,70800000.0
2008-11-03 11:00:00,0.70705,0.70734,0.70612,0.70616,67200000.0
2008-11-03 11:05:00,0.70612,0.70776,0.70603,0.70776,64000000.0
2008-11-03 11:10:00,0.70806,0.70806,0.70551,0.70561,71400000.0
2008-11-03 11:15:00,0.70573,0.70684,0.70532,0.70684,66000000.0
2008-11-03 11:20:00,0.70711,0.70748,0.70686,0.70702,64000000.0
2008-11-03 11:25:00,0.70693,0.70716,0.7063,0.7065,59600000.0
2008-11-03 11:30:00,0.70672,0.70701,0.70627,0.70643,70800000.0
2008-11-03 11:35:00,0.70663,0.70694,0.70594,0.70594,62400000.0
2008-11-03 11:40:00,0.70568,0.70598,0.70545,0.70584,72400000.0
2008-11-03 11:45:00,0.70582,0.70602,0.7056,0.70574,67200000.0
2008-11-03 11:50:00,0.70574,0.70645,0.70489,0.70634,70400000.0
2008-11-03 11:55:00,0.70626,0.70627,0.70533,0.70533,59600000.0
2008-11-03 12:00:00,0.70525,0.70589,0.70412,0.7048,62800000.0
2008-11-03 12:05:00,0.70467,0.70541,0.70462,0.70537,65600000.0
2008-11-03 12:10:00,0.70536,0.70654,0.70531,0.70637,75000000.0
2008-11-03 12:15:00,0.70635,0.70642,0.70563,0.70582,82000000.0
2008-11-03 12:20:00,0.70583,0.70585,0.70456,0.70552,72000000.0
2008-11-03 12:25:00,0.70553,0.70572,0.70453,0.70544,62400000.0
2008-11-03 12:30:00,0.70573,0.70597,0.70567,0.70572,62400000.0
2008-11-03 12:35:00,0.70583,0.70596,0.70533,0.70533,68800000.0
2008-11-03 12:40:00,0.70553,0.70653,0.70551,0.70631,72000000.0
2008-11-03 12:45:00,0.70597,0.70666,0.70567,0.70652,67200000.0
2008-11-03 12:50:00,0.7068,0.70716,0.7066,0.70694,70800000.0
2008-11-03 12:55:00,0.70723,0.70757,0.70704,0.70753,69800000.0
2008-11-03 13:00:00,0.70751,0.70754,0.70722,0.70752,60200000.0
2008-11-03 13:05:00,0.70743,0.70748,0.70699,0.70705,71400000.0
2008-11-03 13:10:00,0.70698,0.70722,0.70674,0.70697,56000000.0
2008-11-03 13:15:00,0.70695,0.70701,0.70641,0.70654,78800000.0
2008-11-03 13:20:00,0.70631,0.70631,0.70547,0.70552,62400000.0
2008-11-03 13:25:00,0.7055,0.7062,0.7055,0.70613,64000000.0
2008-11-03 13:30:00,0.7061,0.70612,0.70529,0.7055,72400000.0
2008-11-03 13:35:00,0.70551,0.70579,0.70484,0.70555,70400000.0
2008-11-03 13:40:00,0.70543,0.70579,0.70524,0.70578,80000000.0
2008-11-03 13:45:00,0.70576,0.70586,0.70549,0.70582,137400000.0
2008-11-03 13:50:00,0.70596,0.70615,0.70575,0.70615,113600000.0
2008-11-03 13:55:00,0.70568,0.70568,0.70458,0.70468,57600000.0
2008-11-03 14:00:00,0.70468,0.70472,0.70423,0.70431,138600000.0
2008-11-03 14:05:00,0.70432,0.70448,0.70384,0.70385,90000000.0
2008-11-03 14:10:00,0.70349,0.70349,0.70158,0.70158,101800000.0
2008-11-03 14:15:00,0.70136,0.70153,0.6988,0.69968,81000000.0
2008-11-03 14:20:00,0.69976,0.70032,0.69927,0.69977,126800000.0
2008-11-03 14:25:00,0.7002,0.70179,0.7002,0.70158,205000000.0
2008-11-03 14:30:00,0.70162,0.70174,0.6998,0.6998,144800000.0
2008-11-03 14:35:00,0.69939,0.69949,0.69865,0.69875,144000000.0
2008-11-03 14:40:00,0.6987,0.69929,0.69837,0.69929,182000000.0
2008-11-03 14:45:00,0.69931,0.7,0.69931,0.69983,105600000.0
2008-11-03 14:50:00,0.69998,0.70092,0.69998,0.70055,123000000.0
2008-11-03 14:55:00,0.70055,0.70058,0.70035,0.70055,88000000.0
2008-11-03 15:00:00,0.70065,0.70205,0.70065,0.70205,109200000.0
2008-11-03 15:05:00,0.70219,0.70263,0.70208,0.70249,142400000.0
2008-11-03 15:10:00,0.70234,0.70248,0.70161,0.70183,197800000.0
2008-11-03 15:15:00,0.70177,0.70177,0.70104,0.7017,87400000.0
2008-11-03 15:20:00,0.70187,0.70262,0.70172,0.70241,150200000.0
2008-11-03 15:25:00,0.70245,0.70256,0.69983,0.69983,246000000.0
2008-11-03 15:30:00,0.69957,0.70125,0.69909,0.70115,253600000.0
2008-11-03 15:35:00,0.70132,0.70151,0.69969,0.69997,199400000.0
2008-11-03 15:40:00,0.69995,0.70007,0.69645,0.69839,184400000.0
2008-11-03 15:45:00,0.69884,0.69895,0.69743,0.69811,137000000.0
2008-11-03 15:50:00,0.69809,0.69938,0.69809,0.69924,129000000.0
2008-11-03 15:55:00,0.6993,0.6993,0.69783,0.69827,126800000.0
2008-11-03 16:00:00,0.69826,0.69912,0.69826,0.69885,214400000.0
2008-11-03 16:05:00,0.69853,0.69926,0.69853,0.69926,188800000.0
2008-11-03 16:10:00,0.69929,0.70115,0.69878,0.70073,142800000.0
2008-11-03 16:15:00,0.70043,0.70098,0.6998,0.6998,167400000.0
2008-11-03 16:20:00,0.69974,0.7002,0.69934,0.7002,194000000.0
2008-11-03 16:25:00,0.70048,0.70123,0.69998,0.7005,130000000.0
2008-11-03 16:30:00,0.70051,0.70093,0.70038,0.70066,248400000.0
2008-11-03 16:35:00,0.7005,0.70151,0.7005,0.70127,304000000.0
2008-11-03 16:40:00,0.70115,0.70137,0.69957,0.6998,228200000.0
2008-11-03 16:45:00,0.69969,0.69969,0.69655,0.69655,306400000.0
2008-11-03 16:50:00,0.69621,0.69746,0.69573,0.69746,198400000.0
2008-11-03 16:55:00,0.69765,0.69771,0.69588,0.69588,251400000.0
2008-11-03 17:00:00,0.69614,0.6964,0.6955,0.6955,304400000.0
2008-11-03 17:05:00,0.69527,0.69697,0.69527,0.69697,219000000.0
2008-11-03 17:10:00,0.69716,0.69805,0.69689,0.69785,180000000.0
2008-11-03 17:15:00,0.69778,0.6984,0.69743,0.6975,170000000.0
2008-11-03 17:20:00,0.69752,0.69858,0.69752,0.6979,94400000.0
2008-11-03 17:25:00,0.69808,0.69984,0.69808,0.69984,169800000.0
2008-11-03 17:30:00,0.69991,0.70203,0.69929,0.70193,274600000.0
2008-11-03 17:35:00,0.70236,0.70365,0.70222,0.70365,272400000.0
2008-11-03 17:40:00,0.704,0.70509,0.70259,0.70502,173200000.0
2008-11-03 17:45:00,0.70517,0.70564,0.70432,0.70439,265800000.0
2008-11-03 17:50:00,0.70465,0.70954,0.70465,0.70699,201400000.0
2008-11-03 17:55:00,0.70688,0.7072,0.7045,0.70634,286400000.0
2008-11-03 18:00:00,0.70636,0.70707,0.70516,0.70628,252000000.0
2008-11-03 18:05:00,0.70657,0.70769,0.70657,0.70754,327800000.0
2008-11-03 18:10:00,0.70749,0.71004,0.70749,0.70913,103200000.0
2008-11-03 18:15:00,0.70908,0.70969,0.70886,0.70959,297000000.0
2008-11-03 18:20:00,0.70936,0.70938,0.70895,0.70928,281400000.0
2008-11-03 18:25:00,0.70926,0.70926,0.70866,0.70881,128000000.0
2008-11-03 18:30:00,0.70872,0.70873,0.7082,0.70833,134000000.0
2008-11-03 18:35:00,0.70816,0.70875,0.70719,0.70834,94400000.0
2008-11-03 18:40:00,0.70829,0.7093,0.70777,0.70777,135400000.0
2008-11-03 18:45:00,0.70739,0.70803,0.70692,0.7079,120000000.0
2008-11-03 18:50:00,0.70773,0.70826,0.70655,0.70715,115600000.0
2008-11-03 18:55:00,0.70695,0.70761,0.70603,0.70759,126400000.0
2008-11-03 19:00:00,0.70796,0.70907,0.70756,0.70842,84800000.0
2008-11-03 19:05:00,0.70836,0.70836,0.70707,0.70815,169600000.0
2008-11-03 19:10:00,0.70799,0.70861,0.70799,0.70844,100200000.0
2008-11-03 19:15:00,0.70827,0.70844,0.70791,0.70815,70400000.0
2008-11-03 19:20:00,0.70787,0.70804,0.70755,0.70761,102200000.0
2008-11-03 19:25:00,0.70749,0.70818,0.70744,0.7079,70600000.0
2008-11-03 19:30:00,0.70773,0.70773,0.70642,0.70672,60200000.0
2008-11-03 19:35:00,0.70684,0.70787,0.70684,0.70787,66000000.0
2008-11-03 19:40:00,0.70688,0.70793,0.70596,0.70666,59200000.0
2008-11-03 19:45:00,0.70654,0.70654,0.70567,0.70567,68200000.0
2008-11-03 19:50:00,0.70566,0.70643,0.70566,0.70635,60800000.0
2008-11-03 19:55:00,0.70629,0.70632,0.70403,0.70403,62400000.0
2008-11-03 20:00:00,0.70429,0.70541,0.70413,0.70541,54400000.0
2008-11-03 20:05:00,0.70544,0.70632,0.70532,0.70632,57000000.0
2008-11-03 20:10:00,0.70661,0.707,0.70604,0.70663,61800000.0
2008-11-03 20:15:00,0.7066,0.70678,0.7064,0.70664,58600000.0
2008-11-03 20:20:00,0.70669,0.70724,0.70573,0.70722,70400000.0
2008-11-03 20:25:00,0.70723,0.70738,0.70634,0.70634,72000000.0
2008-11-03 20:30:00,0.70604,0.70628,0.70576,0.70602,59200000.0
2008-11-03 20:35:00,0.7061,0.70611,0.70391,0.70395,64000000.0
2008-11-03 20:40:00,0.70399,0.7051,0.70399,0.70505,49000000.0
2008-11-03 20:45:00,0.705,0.70533,0.70442,0.70442,62400000.0
2008-11-03 20:50:00,0.70445,0.70458,0.70318,0.70333,57600000.0
2008-11-03 20:55:00,0.70316,0.70324,0.7006,0.70169,73600000.0
2008-11-03 21:00:00,0.7019,0.70245,0.70168,0.70243,70800000.0
2008-11-03 21:05:00,0.70242,0.70277,0.70203,0.70203,65600000.0
2008-11-03 21:10:00,0.70195,0.70294,0.70176,0.7029,75200000.0
2008-11-03 21:15:00,0.70291,0.70291,0.70219,0.7023,62400000.0
2008-11-03 21:20:00,0.70213,0.70213,0.70062,0.70168,56000000.0
2008-11-03 21:25:00,0.70161,0.70177,0.70109,0.70109,62400000.0
2008-11-03 21:30:00,0.7011,0.70152,0.7011,0.70142,54400000.0
2008-11-03 21:35:00,0.70126,0.70181,0.70102,0.70107,68800000.0
2008-11-03 21:40:00,0.70099,0.70173,0.70061,0.70168,68200000.0
2008-11-03 21:45:00,0.70158,0.7021,0.70121,0.70207,59000000.0
2008-11-03 21:50:00,0.70215,0.70255,0.70132,0.70243,59200000.0
2008-11-03 21:55:00,0.70237,0.7037,0.70213,0.70363,57600000.0
2008-11-03 22:00:00,0.70353,0.70385,0.70244,0.70355,76800000.0
2008-11-03 22:05:00,0.7034,0.70373,0.70325,0.70331,65600000.0
2008-11-03 22:10:00,0.70318,0.70325,0.70219,0.70237,71200000.0
2008-11-03 22:15:00,0.70227,0.70297,0.70211,0.70296,66400000.0
2008-11-03 22:20:00,0.70345,0.70357,0.70315,0.70324,57600000.0
2008-11-03 22:25:00,0.7033,0.70336,0.70287,0.70298,77200000.0
2008-11-03 22:30:00,0.70306,0.70306,0.70126,0.70218,60200000.0
2008-11-03 22:35:00,0.70209,0.70319,0.70205,0.70298,53800000.0
2008-11-03 22:40:00,0.70306,0.70334,0.7025,0.7025,63800000.0
2008-11-03 22:45:00,0.70248,0.70248,0.70203,0.70235,58000000.0
2008-11-03 22:50:00,0.70259,0.70259,0.70063,0.70063,56400000.0
2008-11-03 22:55:00,0.70066,0.70113,0.70062,0.70098,55800000.0
2008-11-03 23:00:00,0.70077,0.70091,0.70014,0.70064,68400000.0
2008-11-03 23:05:00,0.70076,0.70112,0.70075,0.70075,69600000.0
2008-11-03 23:10:00,0.70067,0.7007,0.69929,0.69929,76000000.0
2008-11-03 23:15:00,0.69952,0.7004,0.69952,0.69997,57600000.0
2008-11-03 23:20:00,0.69998,0.70052,0.69992,0.70013,74000000.0
2008-11-03 23:25:00,0.70011,0.70036,0.69987,0.70022,65600000.0
2008-11-03 23:30:00,0.69993,0.69993,0.69837,0.69842,83200000.0
2008-11-03 23:35:00,0.69825,0.69847,0.6971,0.6973,60800000.0
2008-11-03 23:40:00,0.6974,0.69774,0.69724,0.69774,60800000.0
2008-11-03 23:45:00,0.69781,0.69784,0.69717,0.69737,59600000.0
2008-11-03 23:50:00,0.69735,0.69791,0.69704,0.6979,68800000.0
2008-11-03 23:55:00,0.69809,0.69819,0.69771,0.69771,56000000.0
2008-11-04 00:00:00,0.69758,0.69758,0.69603,0.69611,56000000.0
2008-11-04 00:05:00,0.69606,0.69759,0.69606,0.6973,67200000.0
2008-11-04 00:10:00,0.69714,0.69714,0.69495,0.69543,68600000.0
2008-11-04 00:15:00,0.69543,0.6969,0.69519,0.6969,62800000.0
2008-11-04 00:20:00,0.69698,0.69767,0.69669,0.69756,63400000.0
2008-11-04 00:25:00,0.69734,0.6978,0.6972,0.69778,50000000.0
2008-11-04 00:30:00,0.69715,0.69724,0.69689,0.69709,67200000.0
2008-11-04 00:35:00,0.69671,0.69704,0.69654,0.69658,51200000.0
2008-11-04 00:40:00,0.69633,0.69656,0.69504,0.69533,60800000.0
2008-11-04 00:45:00,0.69547,0.69569,0.69534,0.69567,66000000.0
2008-11-04 00:50:00,0.69562,0.69624,0.69507,0.69624,53800000.0
2008-11-04 00:55:00,0.69508,0.69657,0.69508,0.69625,59200000.0
2008-11-04 01:00:00,0.69634,0.69689,0.69616,0.69671,62800000.0
2008-11-04 01:05:00,0.69677,0.69839,0.69677,0.69817,60800000.0
2008-11-04 01:10:00,0.69811,0.69838,0.69704,0.6981,62400000.0
2008-11-04 01:15:00,0.69806,0.69831,0.69763,0.69797,62400000.0
2008-11-04 01:20:00,0.69806,0.69867,0.69804,0.6983,65600000.0
2008-11-04 01:25:00,0.69827,0.69827,0.69771,0.69787,62400000.0
2008-11-04 01:30:00,0.69789,0.69815,0.69765,0.69765,65400000.0
2008-11-04 01:35:00,0.69768,0.69768,0.69689,0.69689,59200000.0
2008-11-04 01:40:00,0.69664,0.69695,0.69627,0.69667,41600000.0
2008-11-04 01:45:00,0.69683,0.69735,0.69646,0.69646,64000000.0
2008-11-04 01:50:00,0.69683,0.69697,0.69617,0.69637,68200000.0
2008-11-04 01:55:00,0.69624,0.69624,0.6958,0.69607,65600000.0
2008-11-04 02:00:00,0.69643,0.69643,0.69594,0.69631,54400000.0
2008-11-04 02:05:00,0.69635,0.69648,0.6958,0.69582,61600000.0
2008-11-04 02:10:00,0.69587,0.69619,0.69558,0.69608,59200000.0
2008-11-04 02:15:00,0.69612,0.6969,0.69592,0.6969,60200000.0
2008-11-04 02:20:00,0.69694,0.69739,0.69622,0.69697,70400000.0
2008-11-04 02:25:00,0.69721,0.69742,0.69654,0.69658,72400000.0
2008-11-04 02:30:00,0.69649,0.69703,0.69636,0.69682,56000000.0
2008-11-04 02:35:00,0.6973,0.6975,0.69548,0.69589,56400000.0
2008-11-04 02:40:00,0.69599,0.69688,0.69599,0.69639,60800000.0
2008-11-04 02:45:00,0.69591,0.69723,0.69568,0.69716,64000000.0
2008-11-04 02:50:00,0.69706,0.69806,0.69702,0.69804,59200000.0
2008-11-04 02:55:00,0.69788,0.69803,0.69772,0.69773,60800000.0
2008-11-04 03:00:00,0.69784,0.69814,0.69758,0.69784,64000000.0
2008-11-04 03:05:00,0.69781,0.69794,0.69695,0.69695,56000000.0
2008-11-04 03:10:00,0.69693,0.69696,0.69647,0.69647,66600000.0
2008-11-04 03:15:00,0.69652,0.69697,0.69554,0.69554,67600000.0
2008-11-04 03:20:00,0.69524,0.69615,0.69517,0.69615,61200000.0
2008-11-04 03:25:00,0.69633,0.69653,0.69572,0.69572,68200000.0
2008-11-04 03:30:00,0.69566,0.69645,0.69548,0.69561,68200000.0
2008-11-04 03:35:00,0.69539,0.69673,0.69534,0.69619,51200000.0
2008-11-04 03:40:00,0.69622,0.69658,0.696,0.69635,57600000.0
2008-11-04 03:45:00,0.69622,0.69634,0.69526,0.69596,54400000.0
2008-11-04 03:50:00,0.69574,0.69636,0.69574,0.69622,67000000.0
2008-11-04 03:55:00,0.69645,0.69676,0.69546,0.69568,58600000.0
2008-11-04 04:00:00,0.69588,0.69607,0.69565,0.69598,75000000.0
2008-11-04 04:05:00,0.69597,0.69623,0.69577,0.69622,61200000.0
2008-11-04 04:10:00,0.69631,0.6964,0.69519,0.69548,49000000.0
2008-11-04 04:15:00,0.69562,0.69562,0.6951,0.69552,66000000.0
2008-11-04 04:20:00,0.69545,0.6958,0.69504,0.69508,62200000.0
2008-11-04 04:25:00,0.69524,0.69544,0.69487,0.69529,60800000.0
2008-11-04 04:30:00,0.6952,0.69559,0.69489,0.69556,67600000.0
2008-11-04 04:35:00,0.69558,0.69631,0.69479,0.69591,62400000.0
2008-11-04 04:40:00,0.69587,0.69587,0.69545,0.69558,56000000.0
2008-11-04 04:45:00,0.6955,0.69641,0.69528,0.69581,59200000.0
2008-11-04 04:50:00,0.6957,0.6962,0.69531,0.69595,54400000.0
2008-11-04 04:55:00,0.69608,0.69633,0.69542,0.6958,60800000.0
2008-11-04 05:00:00,0.69612,0.69615,0.69531,0.69535,69800000.0
2008-11-04 05:05:00,0.69566,0.69566,0.69489,0.69543,62400000.0
2008-11-04 05:10:00,0.69556,0.69624,0.69523,0.69624,65600000.0
2008-11-04 05:15:00,0.69639,0.69662,0.69581,0.69589,54800000.0
2008-11-04 05:20:00,0.69594,0.69608,0.69523,0.6958,61800000.0
2008-11-04 05:25:00,0.69541,0.69667,0.69541,0.69613,74000000.0
2008-11-04 05:30:00,0.69569,0.69633,0.69483,0.69534,68800000.0
2008-11-04 05:35:00,0.69545,0.69785,0.69495,0.69785,61200000.0
2008-11-04 05:40:00,0.69766,0.69766,0.6959,0.69612,57600000.0
2008-11-04 05:45:00,0.69619,0.69619,0.69481,0.69598,60800000.0
2008-11-04 05:50:00,0.69621,0.69691,0.69588,0.69588,53200000.0
2008-11-04 05:55:00,0.69557,0.69568,0.69501,0.69501,46400000.0
2008-11-04 06:00:00,0.69466,0.69494,0.69395,0.69395,62400000.0
2008-11-04 06:05:00,0.69413,0.69536,0.69381,0.69409,54400000.0
2008-11-04 06:10:00,0.69433,0.69481,0.69386,0.69386,56000000.0
2008-11-04 06:15:00,0.69337,0.6947,0.69335,0.69452,63400000.0
2008-11-04 06:20:00,0.69444,0.6954,0.69406,0.69501,75200000.0
2008-11-04 06:25:00,0.69455,0.69455,0.69276,0.69318,53800000.0
2008-11-04 06:30:00,0.6936,0.69377,0.69265,0.69374,59600000.0
2008-11-04 06:35:00,0.6936,0.6947,0.69345,0.69467,60800000.0
2008-11-04 06:40:00,0.69472,0.69597,0.69472,0.69597,68200000.0
2008-11-04 06:45:00,0.69631,0.69669,0.69563,0.69574,62800000.0
2008-11-04 06:50:00,0.69568,0.69632,0.69559,0.69589,67200000.0
2008-11-04 06:55:00,0.69607,0.69723,0.69598,0.69723,72000000.0
2008-11-04 07:00:00,0.69711,0.69759,0.69584,0.69605,59000000.0
2008-11-04 07:05:00,0.69648,0.69648,0.69559,0.69592,66400000.0
2008-11-04 07:10:00,0.69601,0.69634,0.69565,0.69591,59200000.0
2008-11-04 07:15:00,0.69567,0.69568,0.69405,0.69482,70800000.0
2008-11-04 07:20:00,0.6949,0.69597,0.69452,0.69458,56400000.0
2008-11-04 07:25:00,0.69462,0.69479,0.69354,0.69457,57000000.0
2008-11-04 07:30:00,0.69462,0.6957,0.69455,0.69524,68200000.0
2008-11-04 07:35:00,0.69497,0.69543,0.69468,0.69486,59200000.0
2008-11-04 07:40:00,0.69475,0.69546,0.69381,0.69381,67000000.0
2008-11-04 07:45:00,0.69386,0.6946,0.69363,0.69408,60200000.0
2008-11-04 07:50:00,0.69405,0.69411,0.69372,0.69374,57600000.0
2008-11-04 07:55:00,0.69373,0.69418,0.6935,0.69403,60800000.0
2008-11-04 08:00:00,0.69395,0.69439,0.6937,0.69386,70800000.0
2008-11-04 08:05:00,0.69406,0.69459,0.69382,0.69408,59200000.0
2008-11-04 08:10:00,0.69413,0.69643,0.69404,0.69643,65600000.0
2008-11-04 08:15:00,0.6968,0.69812,0.69643,0.69812,78000000.0
2008-11-04 08:20:00,0.69828,0.69838,0.69614,0.69614,76800000.0
2008-11-04 08:25:00,0.69581,0.6975,0.69548,0.6975,54400000.0
2008-11-04 08:30:00,0.69741,0.69762,0.69686,0.69698,56000000.0
2008-11-04 08:35:00,0.69697,0.69778,0.69697,0.69752,70400000.0
2008-11-04 08:40:00,0.69779,0.69823,0.6976,0.69775,68600000.0
2008-11-04 08:45:00,0.69761,0.69804,0.69726,0.69737,69800000.0
2008-11-04 08:50:00,0.69693,0.69758,0.69673,0.69708,59000000.0
2008-11-04 08:55:00,0.69769,0.69769,0.69671,0.69738,70400000.0
2008-11-04 09:00:00,0.69747,0.69776,0.69675,0.69737,62400000.0
2008-11-04 09:05:00,0.6974,0.69837,0.6973,0.69758,73600000.0
2008-11-04 09:10:00,0.6976,0.6979,0.69673,0.69704,60000000.0
2008-11-04 09:15:00,0.6968,0.69703,0.69665,0.69703,68200000.0
2008-11-04 09:20:00,0.69694,0.69706,0.69676,0.69692,61200000.0
2008-11-04 09:25:00,0.69728,0.70132,0.69728,0.6997,65600000.0
2008-11-04 09:30:00,0.70002,0.70013,0.69911,0.69918,65600000.0
2008-11-04 09:35:00,0.69895,0.69899,0.6977,0.69899,65600000.0
2008-11-04 09:40:00,0.69904,0.70034,0.6988,0.69943,149200000.0
2008-11-04 09:45:00,0.69953,0.70006,0.69908,0.69935,67200000.0
2008-11-04 09:50:00,0.69959,0.70051,0.69956,0.69973,59200000.0
2008-11-04 09:55:00,0.69964,0.702,0.69926,0.70127,67600000.0
2008-11-04 10:00:00,0.70114,0.70142,0.69964,0.69964,72400000.0
2008-11-04 10:05:00,0.70002,0.70017,0.69982,0.69982,75600000.0
2008-11-04 10:10:00,0.70004,0.70127,0.70004,0.70121,68800000.0
2008-11-04 10:15:00,0.70131,0.70139,0.70077,0.70095,68200000.0
2008-11-04 10:20:00,0.70127,0.70302,0.70127,0.70225,66600000.0
2008-11-04 10:25:00,0.70233,0.70312,0.70232,0.70302,65600000.0
2008-11-04 10:30:00,0.7029,0.7029,0.70092,0.70111,58000000.0
2008-11-04 10:35:00,0.70103,0.70152,0.70078,0.70078,62400000.0
2008-11-04 10:40:00,0.70005,0.70147,0.69982,0.70147,72200000.0
2008-11-04 10:45:00,0.70144,0.70215,0.70112,0.70181,68800000.0
2008-11-04 10:50:00,0.70171,0.70299,0.70171,0.70281,60800000.0
2008-11-04 10:55:00,0.70268,0.70391,0.70268,0.70391,70800000.0
2008-11-04 11:00:00,0.7046,0.70527,0.70423,0.70423,66600000.0
2008-11-04 11:05:00,0.70388,0.70424,0.70364,0.70364,64000000.0
2008-11-04 11:10:00,0.70369,0.70417,0.70338,0.70415,72400000.0
2008-11-04 11:15:00,0.70416,0.70416,0.70361,0.7037,65600000.0
2008-11-04 11:20:00,0.70377,0.70378,0.7027,0.7027,64000000.0
2008-11-04 11:25:00,0.70204,0.70285,0.70204,0.70259,61200000.0
2008-11-04 11:30:00,0.70242,0.70261,0.70035,0.70065,70800000.0
2008-11-04 11:35:00,0.70058,0.7006,0.69957,0.69957,62400000.0
2008-11-04 11:40:00,0.6997,0.70042,0.6991,0.70042,72000000.0
2008-11-04 11:45:00,0.70052,0.7009,0.70008,0.70057,67200000.0
2008-11-04 11:50:00,0.70057,0.70063,0.69837,0.69917,70800000.0
2008-11-04 11:55:00,0.69907,0.6997,0.69885,0.6997,59200000.0
2008-11-04 12:00:00,0.69951,0.70082,0.69811,0.70081,68200000.0
2008-11-04 12:05:00,0.70053,0.70073,0.69993,0.70012,65000000.0
2008-11-04 12:10:00,0.70015,0.70064,0.7,0.70017,77200000.0
2008-11-04 12:15:00,0.70002,0.70135,0.70002,0.70092,82000000.0
2008-11-04 12:20:00,0.70105,0.70247,0.69996,0.70201,72000000.0
2008-11-04 12:25:00,0.70191,0.70289,0.70172,0.70243,61800000.0
2008-11-04 12:30:00,0.70261,0.703,0.70234,0.70272,61800000.0
2008-11-04 12:35:00,0.70274,0.70278,0.70193,0.70237,68800000.0
2008-11-04 12:40:00,0.70225,0.70267,0.70222,0.70251,72200000.0
2008-11-04 12:45:00,0.70214,0.70304,0.70214,0.70304,67200000.0
2008-11-04 12:50:00,0.70367,0.70447,0.70367,0.70441,70400000.0
2008-11-04 12:55:00,0.70425,0.70462,0.70393,0.70444,70400000.0
2008-11-04 13:00:00,0.70434,0.70454,0.70374,0.70428,60800000.0
2008-11-04 13:05:00,0.70442,0.70449,0.70262,0.70267,72800000.0
2008-11-04 13:10:00,0.70282,0.70376,0.70248,0.70248,56000000.0
2008-11-04 13:15:00,0.70194,0.70267,0.7018,0.70205,78400000.0
2008-11-04 13:20:00,0.70228,0.70266,0.70215,0.70251,63200000.0
2008-11-04 13:25:00,0.70246,0.70335,0.70245,0.70305,64400000.0
2008-11-04 13:30:00,0.70306,0.70351,0.70289,0.70316,72400000.0
2008-11-04 13:35:00,0.70306,0.70357,0.70301,0.70314,70400000.0
2008-11-04 13:40:00,0.70306,0.70312,0.70216,0.70216,80000000.0
2008-11-04 13:45:00,0.70208,0.70439,0.70133,0.7043,135800000.0
2008-11-04 13:50:00,0.70402,0.70447,0.7038,0.7039,113400000.0
2008-11-04 13:55:00,0.70399,0.70427,0.7025,0.70332,91200000.0
2008-11-04 14:00:00,0.70295,0.703,0.7024,0.70268,138600000.0
2008-11-04 14:05:00,0.70258,0.70264,0.7017,0.70198,89600000.0
2008-11-04 14:10:00,0.70202,0.70438,0.70202,0.70419,102400000.0
2008-11-04 14:15:00,0.70414,0.70451,0.70392,0.70392,84800000.0
2008-11-04 14:20:00,0.70396,0.7043,0.70387,0.70393,126800000.0
2008-11-04 14:25:00,0.70386,0.70455,0.7024,0.70289,206000000.0
2008-11-04 14:30:00,0.70261,0.70441,0.70204,0.70441,144400000.0
2008-11-04 14:35:00,0.70467,0.70643,0.70442,0.70622,144400000.0
2008-11-04 14:40:00,0.70654,0.70761,0.70648,0.70667,180200000.0
2008-11-04 14:45:00,0.70654,0.70678,0.70576,0.70621,106000000.0
2008-11-04 14:50:00,0.7065,0.70754,0.70598,0.70754,125000000.0
2008-11-04 14:55:00,0.70778,0.70836,0.70721,0.70836,88000000.0
2008-11-04 15:00:00,0.70842,0.70986,0.70841,0.70912,108200000.0
2008-11-04 15:05:00,0.70922,0.70959,0.70813,0.70813,142200000.0
2008-11-04 15:10:00,0.70802,0.70802,0.70653,0.70745,198200000.0
2008-11-04 15:15:00,0.7075,0.70781,0.70704,0.7074,88000000.0
2008-11-04 15:20:00,0.70747,0.70932,0.70747,0.70932,151200000.0
2008-11-04 15:25:00,0.70942,0.70945,0.70756,0.70756,243600000.0
2008-11-04 15:30:00,0.70788,0.70936,0.70721,0.70722,252600000.0
2008-11-04 15:35:00,0.70716,0.7073,0.70585,0.70585,200000000.0
2008-11-04 15:40:00,0.70529,0.70529,0.70401,0.70401,184400000.0
2008-11-04 15:45:00,0.70403,0.70514,0.70403,0.70491,137400000.0
2008-11-04 15:50:00,0.70492,0.70641,0.70492,0.70641,130000000.0
2008-11-04 15:55:00,0.7065,0.7065,0.70582,0.70623,126800000.0
2008-11-04 16:00:00,0.70697,0.70876,0.70697,0.70876,214600000.0
2008-11-04 16:05:00,0.70774,0.70801,0.70638,0.70644,189200000.0
2008-11-04 16:10:00,0.7063,0.70635,0.70548,0.7063,142400000.0
2008-11-04 16:15:00,0.70644,0.70655,0.7061,0.70625,167200000.0
2008-11-04 16:20:00,0.70603,0.70689,0.70601,0.70689,194000000.0
2008-11-04 16:25:00,0.70682,0.70682,0.70615,0.70625,129600000.0
2008-11-04 16:30:00,0.7062,0.7062,0.70491,0.70569,247800000.0
2008-11-04 16:35:00,0.70565,0.7059,0.70489,0.70586,303400000.0
2008-11-04 16:40:00,0.70577,0.70577,0.70449,0.70482,228000000.0
2008-11-04 16:45:00,0.70481,0.70481,0.70368,0.70368,305200000.0
2008-11-04 16:50:00,0.70359,0.70539,0.70359,0.70483,198800000.0
2008-11-04 16:55:00,0.7047,0.70578,0.70402,0.70491,252000000.0
2008-11-04 17:00:00,0.70476,0.70476,0.70418,0.7043,303400000.0
2008-11-04 17:05:00,0.70404,0.70431,0.70341,0.70424,219600000.0
2008-11-04 17:10:00,0.70442,0.70459,0.70369,0.70446,180000000.0
2008-11-04 17:15:00,0.70446,0.70638,0.70446,0.70638,170000000.0
2008-11-04 17:20:00,0.70663,0.70733,0.70623,0.70733,93800000.0
2008-11-04 17:25:00,0.70772,0.70831,0.70742,0.70751,170000000.0
2008-11-04 17:30:00,0.70751,0.70892,0.70745,0.70824,275600000.0
2008-11-04 17:35:00,0.70838,0.70933,0.70808,0.70853,272000000.0
2008-11-04 17:40:00,0.70867,0.70929,0.70851,0.70904,174400000.0
2008-11-04 17:45:00,0.70899,0.70931,0.70772,0.70772,265000000.0
2008-11-04 17:50:00,0.70765,0.70777,0.7055,0.70577,201400000.0
2008-11-04 17:55:00,0.70625,0.7064,0.70178,0.70178,283800000.0
2008-11-04 18:00:00,0.70187,0.70558,0.70187,0.7054,253600000.0
2008-11-04 18:05:00,0.70592,0.70633,0.70379,0.70397,329000000.0
2008-11-04 18:10:00,0.70427,0.7058,0.70427,0.70511,102400000.0
2008-11-04 18:15:00,0.70536,0.70544,0.70318,0.70323,298000000.0
2008-11-04 18:20:00,0.70324,0.70346,0.70184,0.70204,282200000.0
2008-11-04 18:25:00,0.70194,0.70255,0.70149,0.70255,127400000.0
2008-11-04 18:30:00,0.70242,0.7046,0.70242,0.70399,132800000.0
2008-11-04 18:35:00,0.70349,0.70398,0.7028,0.7028,94400000.0
2008-11-04 18:40:00,0.70343,0.70473,0.70329,0.70471,136400000.0
2008-11-04 18:45:00,0.70474,0.70519,0.70466,0.70491,120200000.0
2008-11-04 18:50:00,0.70468,0.70522,0.70438,0.70455,124800000.0
2008-11-04 18:55:00,0.70443,0.70456,0.7024,0.70298,126800000.0
2008-11-04 19:00:00,0.70308,0.70314,0.70126,0.70126,84800000.0
2008-11-04 19:05:00,0.70133,0.70207,0.70087,0.70207,170000000.0
2008-11-04 19:10:00,0.70251,0.70294,0.70157,0.70201,100800000.0
2008-11-04 19:15:00,0.70236,0.70319,0.70065,0.70076,80000000.0
2008-11-04 19:20:00,0.7007,0.70109,0.70043,0.70089,106000000.0
2008-11-04 19:25:00,0.70085,0.70089,0.69907,0.69941,71400000.0
2008-11-04 19:30:00,0.6992,0.69992,0.69913,0.69992,64000000.0
2008-11-04 19:35:00,0.70007,0.70083,0.69963,0.70083,66000000.0
2008-11-04 19:40:00,0.69998,0.70178,0.69978,0.69978,59200000.0
2008-11-04 19:45:00,0.69979,0.69997,0.69921,0.69921,68600000.0
2008-11-04 19:50:00,0.69918,0.69961,0.69867,0.69867,62400000.0
2008-11-04 19:55:00,0.69926,0.70004,0.69925,0.69999,62400000.0
2008-11-04 20:00:00,0.69967,0.69977,0.69944,0.69952,50000000.0
2008-11-04 20:05:00,0.69955,0.69987,0.69946,0.69987,57600000.0
2008-11-04 20:10:00,0.69993,0.70011,0.69987,0.70009,62400000.0
2008-11-04 20:15:00,0.7,0.7,0.69894,0.69955,59000000.0
2008-11-04 20:20:00,0.69919,0.69997,0.698,0.69982,70400000.0
2008-11-04 20:25:00,0.7,0.70092,0.7,0.70073,72000000.0
2008-11-04 20:30:00,0.7007,0.70084,0.69882,0.69908,60600000.0
2008-11-04 20:35:00,0.69899,0.69904,0.69813,0.6982,53800000.0
2008-11-04 20:40:00,0.69803,0.69803,0.69709,0.69721,59200000.0
2008-11-04 20:45:00,0.69689,0.69758,0.69689,0.69738,42000000.0
2008-11-04 20:50:00,0.69721,0.69777,0.69683,0.69777,58000000.0
2008-11-04 20:55:00,0.69759,0.69767,0.69711,0.69716,73600000.0
2008-11-04 21:00:00,0.69724,0.69735,0.69703,0.6972,70400000.0
2008-11-04 21:05:00,0.69726,0.69752,0.69672,0.69743,65600000.0
2008-11-04 21:10:00,0.69752,0.6976,0.69732,0.69732,75200000.0
2008-11-04 21:15:00,0.69732,0.69739,0.69702,0.69731,67200000.0
2008-11-04 21:20:00,0.69733,0.69739,0.69533,0.69596,56000000.0
2008-11-04 21:25:00,0.69601,0.69635,0.69598,0.69621,62400000.0
2008-11-04 21:30:00,0.69607,0.69653,0.69561,0.69562,44800000.0
2008-11-04 21:35:00,0.69543,0.69543,0.69435,0.69435,69200000.0
2008-11-04 21:40:00,0.6943,0.69604,0.69425,0.69603,68800000.0
2008-11-04 21:45:00,0.69599,0.69651,0.69543,0.69543,58000000.0
2008-11-04 21:50:00,0.69525,0.69534,0.69424,0.69466,60200000.0
2008-11-04 21:55:00,0.69449,0.69449,0.69309,0.69429,56000000.0
2008-11-04 22:00:00,0.6944,0.69455,0.69331,0.69436,76200000.0
2008-11-04 22:05:00,0.69436,0.69471,0.69425,0.69471,65400000.0
2008-11-04 22:10:00,0.69472,0.69509,0.69393,0.6945,69800000.0
2008-11-04 22:15:00,0.69458,0.69522,0.69456,0.69501,51600000.0
2008-11-04 22:20:00,0.69506,0.69553,0.69473,0.69504,57000000.0
2008-11-04 22:25:00,0.69488,0.69663,0.69488,0.69642,76800000.0
2008-11-04 22:30:00,0.69635,0.69639,0.69456,0.695,60800000.0
2008-11-04 22:35:00,0.69512,0.69539,0.69467,0.69539,54400000.0
2008-11-04 22:40:00,0.69518,0.69518,0.69452,0.69475,57000000.0
2008-11-04 22:45:00,0.69481,0.69576,0.6948,0.69576,57600000.0
2008-11-04 22:50:00,0.69578,0.69667,0.69548,0.69548,62400000.0
2008-11-04 22:55:00,0.69546,0.69617,0.69546,0.69601,59200000.0
2008-11-04 23:00:00,0.69608,0.69652,0.69589,0.69649,67200000.0
2008-11-04 23:05:00,0.69712,0.69714,0.69628,0.69638,68600000.0
2008-11-04 23:10:00,0.69628,0.69649,0.69604,0.69633,75600000.0
2008-11-04 23:15:00,0.69639,0.69665,0.69589,0.69613,57600000.0
2008-11-04 23:20:00,0.69626,0.69672,0.69533,0.69535,73600000.0
2008-11-04 23:25:00,0.69477,0.695,0.69405,0.69433,66000000.0
2008-11-04 23:30:00,0.69403,0.69414,0.69362,0.69411,83200000.0
2008-11-04 23:35:00,0.69401,0.69424,0.69354,0.69404,60800000.0
2008-11-04 23:40:00,0.694,0.69498,0.69371,0.69476,66000000.0
2008-11-04 23:45:00,0.69485,0.69512,0.69418,0.69437,60800000.0
2008-11-04 23:50:00,0.69431,0.69436,0.69384,0.69436,68800000.0
2008-11-04 23:55:00,0.69428,0.69582,0.69408,0.69582,56000000.0
2008-11-05 00:00:00,0.6959,0.6959,0.69492,0.69529,56000000.0
2008-11-05 00:05:00,0.6949,0.69581,0.69471,0.69574,67200000.0
2008-11-05 00:10:00,0.69562,0.69562,0.69495,0.69529,68800000.0
2008-11-05 00:15:00,0.6953,0.69564,0.69446,0.6955,62400000.0
2008-11-05 00:20:00,0.69502,0.69562,0.69502,0.69553,64400000.0
2008-11-05 00:25:00,0.69553,0.69687,0.69553,0.69605,60800000.0
2008-11-05 00:30:00,0.69585,0.69625,0.69495,0.69515,67600000.0
2008-11-05 00:35:00,0.69523,0.69563,0.69517,0.69521,65600000.0
2008-11-05 00:40:00,0.69538,0.69687,0.69527,0.69572,60800000.0
2008-11-05 00:45:00,0.69578,0.69599,0.69514,0.69556,67200000.0
2008-11-05 00:50:00,0.69556,0.69632,0.69552,0.69625,46400000.0
2008-11-05 00:55:00,0.69616,0.69635,0.69588,0.69615,59600000.0
2008-11-05 01:00:00,0.69622,0.69665,0.69598,0.69665,61800000.0
2008-11-05 01:05:00,0.69695,0.6983,0.69695,0.6983,61200000.0
2008-11-05 01:10:00,0.69808,0.69852,0.69677,0.69766,61800000.0
2008-11-05 01:15:00,0.69762,0.6983,0.69693,0.69696,59200000.0
2008-11-05 01:20:00,0.69694,0.69724,0.69642,0.69679,65600000.0
2008-11-05 01:25:00,0.69677,0.69688,0.6965,0.69666,62400000.0
2008-11-05 01:30:00,0.69637,0.69725,0.69619,0.69725,65600000.0
2008-11-05 01:35:00,0.69746,0.6977,0.69642,0.69642,59200000.0
2008-11-05 01:40:00,0.6965,0.69655,0.69509,0.69519,43600000.0
2008-11-05 01:45:00,0.69503,0.69679,0.69482,0.69654,63400000.0
2008-11-05 01:50:00,0.69656,0.69801,0.69656,0.69801,69200000.0
2008-11-05 01:55:00,0.69823,0.69837,0.69756,0.69783,64000000.0
2008-11-05 02:00:00,0.69814,0.6984,0.6974,0.69829,69200000.0
2008-11-05 02:05:00,0.69813,0.69813,0.69742,0.69744,61200000.0
2008-11-05 02:10:00,0.69727,0.69764,0.6971,0.69764,65600000.0
2008-11-05 02:15:00,0.69794,0.69825,0.69778,0.69805,60800000.0
2008-11-05 02:20:00,0.69798,0.69863,0.69698,0.69847,70400000.0
2008-11-05 02:25:00,0.698,0.69832,0.69779,0.69805,72000000.0
2008-11-05 02:30:00,0.69842,0.69857,0.6978,0.69789,62400000.0
2008-11-05 02:35:00,0.6979,0.69883,0.6979,0.69857,56000000.0
2008-11-05 02:40:00,0.69869,0.69869,0.69695,0.69786,60800000.0
2008-11-05 02:45:00,0.69787,0.69865,0.6976,0.69865,64000000.0
2008-11-05 02:50:00,0.69864,0.69958,0.69858,0.69958,55400000.0
2008-11-05 02:55:00,0.69954,0.69954,0.69887,0.69889,60200000.0
2008-11-05 03:00:00,0.69915,0.69972,0.69857,0.69863,64000000.0
2008-11-05 03:05:00,0.69901,0.69962,0.69901,0.69914,63400000.0
2008-11-05 03:10:00,0.69918,0.6998,0.69886,0.69933,67200000.0
2008-11-05 03:15:00,0.69927,0.70032,0.69927,0.6998,67200000.0
2008-11-05 03:20:00,0.69995,0.69998,0.69856,0.69888,61200000.0
2008-11-05 03:25:00,0.69865,0.6994,0.69865,0.6991,65600000.0
2008-11-05 03:30:00,0.69915,0.69915,0.69786,0.69786,68800000.0
2008-11-05 03:35:00,0.69777,0.69798,0.69691,0.69754,51200000.0
2008-11-05 03:40:00,0.6975,0.69801,0.69738,0.69785,57600000.0
2008-11-05 03:45:00,0.6977,0.69884,0.6966,0.69871,54400000.0
2008-11-05 03:50:00,0.69843,0.69933,0.69816,0.69866,67200000.0
2008-11-05 03:55:00,0.69851,0.69882,0.69834,0.69876,65600000.0
2008-11-05 04:00:00,0.69874,0.69915,0.69862,0.69915,75200000.0
2008-11-05 04:05:00,0.69906,0.69906,0.6985,0.69906,61200000.0
2008-11-05 04:10:00,0.69928,0.69929,0.69878,0.69922,48400000.0
2008-11-05 04:15:00,0.69883,0.69968,0.69878,0.69936,65600000.0
2008-11-05 04:20:00,0.69907,0.69957,0.69893,0.69952,62800000.0
2008-11-05 04:25:00,0.69939,0.69949,0.69843,0.69927,60800000.0
2008-11-05 04:30:00,0.69899,0.69919,0.69878,0.69878,62400000.0
2008-11-05 04:35:00,0.69854,0.69944,0.69814,0.69904,54400000.0
2008-11-05 04:40:00,0.69902,0.69902,0.69756,0.69756,57600000.0
2008-11-05 04:45:00,0.69739,0.69794,0.69671,0.69747,56000000.0
2008-11-05 04:50:00,0.69763,0.69811,0.69735,0.69735,64400000.0
2008-11-05 04:55:00,0.69739,0.69774,0.69709,0.6977,51200000.0
2008-11-05 05:00:00,0.69771,0.69867,0.69746,0.6986,70400000.0
2008-11-05 05:05:00,0.69878,0.69878,0.69747,0.69747,62400000.0
2008-11-05 05:10:00,0.69764,0.69905,0.69731,0.69877,65600000.0
2008-11-05 05:15:00,0.69902,0.6993,0.69789,0.69798,58600000.0
2008-11-05 05:20:00,0.69803,0.69807,0.69762,0.69775,62400000.0
2008-11-05 05:25:00,0.69766,0.69849,0.69765,0.69849,73600000.0
2008-11-05 05:30:00,0.69792,0.69792,0.69731,0.69742,64800000.0
2008-11-05 05:35:00,0.69714,0.69755,0.69664,0.6967,66000000.0
2008-11-05 05:40:00,0.69663,0.69736,0.6966,0.69736,66000000.0
2008-11-05 05:45:00,0.69728,0.69761,0.69699,0.69711,60800000.0
2008-11-05 05:50:00,0.697,0.69744,0.69659,0.69744,47400000.0
2008-11-05 05:55:00,0.69733,0.69785,0.69709,0.6976,61800000.0
2008-11-05 06:00:00,0.69741,0.69743,0.69665,0.69667,54800000.0
2008-11-05 06:05:00,0.69662,0.69686,0.69608,0.69608,49600000.0
2008-11-05 06:10:00,0.69517,0.69729,0.69517,0.69726,56000000.0
2008-11-05 06:15:00,0.69703,0.69706,0.69374,0.69577,64400000.0
2008-11-05 06:20:00,0.69571,0.69599,0.6947,0.69577,75200000.0
2008-11-05 06:25:00,0.69575,0.69727,0.69575,0.69589,53800000.0
2008-11-05 06:30:00,0.69593,0.69645,0.69499,0.69599,56000000.0
2008-11-05 06:35:00,0.69628,0.69628,0.69263,0.69387,60800000.0
2008-11-05 06:40:00,0.69398,0.69673,0.69365,0.69671,69200000.0
2008-11-05 06:45:00,0.69677,0.69835,0.6966,0.69738,62400000.0
2008-11-05 06:50:00,0.69708,0.69828,0.69708,0.69766,67200000.0
2008-11-05 06:55:00,0.69762,0.69839,0.69754,0.69803,72000000.0
2008-11-05 07:00:00,0.69807,0.69807,0.6972,0.69768,59200000.0
2008-11-05 07:05:00,0.69771,0.69866,0.69743,0.69815,65000000.0
2008-11-05 07:10:00,0.6982,0.69883,0.6982,0.69857,59200000.0
2008-11-05 07:15:00,0.69832,0.69893,0.69767,0.69886,70400000.0
2008-11-05 07:20:00,0.69876,0.69941,0.69862,0.69913,60800000.0
2008-11-05 07:25:00,0.69918,0.69941,0.69777,0.69858,57600000.0
2008-11-05 07:30:00,0.69842,0.6987,0.69793,0.69797,69200000.0
2008-11-05 07:35:00,0.69822,0.69914,0.69819,0.69914,59200000.0
2008-11-05 07:40:00,0.69888,0.69946,0.69871,0.69946,67600000.0
2008-11-05 07:45:00,0.69923,0.69946,0.69891,0.69925,60800000.0
2008-11-05 07:50:00,0.69916,0.69916,0.69845,0.69865,60800000.0
2008-11-05 07:55:00,0.69848,0.69912,0.69848,0.69866,57600000.0
2008-11-05 08:00:00,0.69892,0.70069,0.69828,0.69839,70400000.0
2008-11-05 08:05:00,0.69846,0.69868,0.69807,0.69864,64400000.0
2008-11-05 08:10:00,0.69875,0.69884,0.69789,0.69831,53800000.0
2008-11-05 08:15:00,0.69874,0.69905,0.69779,0.69779,78200000.0
2008-11-05 08:20:00,0.69826,0.70024,0.69825,0.69965,76800000.0
2008-11-05 08:25:00,0.69904,0.69967,0.69817,0.69925,55200000.0
2008-11-05 08:30:00,0.69937,0.69949,0.69888,0.69911,56000000.0
2008-11-05 08:35:00,0.69919,0.69944,0.69798,0.69881,71200000.0
2008-11-05 08:40:00,0.69908,0.69962,0.69885,0.69919,68600000.0
2008-11-05 08:45:00,0.69916,0.6993,0.69818,0.69822,70200000.0
2008-11-05 08:50:00,0.69824,0.69834,0.69787,0.69816,59200000.0
2008-11-05 08:55:00,0.6982,0.69873,0.69783,0.6979,70400000.0
2008-11-05 09:00:00,0.69802,0.69834,0.69661,0.69699,62800000.0
2008-11-05 09:05:00,0.69712,0.69866,0.69712,0.69765,74400000.0
2008-11-05 09:10:00,0.69751,0.69751,0.69612,0.69706,59200000.0
2008-11-05 09:15:00,0.69672,0.69689,0.69573,0.69689,68800000.0
2008-11-05 09:20:00,0.69678,0.69735,0.69621,0.69621,61200000.0
2008-11-05 09:25:00,0.69673,0.6979,0.69673,0.6974,65000000.0
2008-11-05 09:30:00,0.69753,0.69803,0.69543,0.69602,65000000.0
2008-11-05 09:35:00,0.69614,0.70075,0.69614,0.70068,65600000.0
2008-11-05 09:40:00,0.70015,0.70087,0.69955,0.69955,75200000.0
2008-11-05 09:45:00,0.6994,0.6994,0.69775,0.69825,67600000.0
2008-11-05 09:50:00,0.69867,0.69879,0.69803,0.69865,59200000.0
2008-11-05 09:55:00,0.69789,0.69789,0.69498,0.69505,67600000.0
2008-11-05 10:00:00,0.69596,0.69641,0.69572,0.69587,71400000.0
2008-11-05 10:05:00,0.69596,0.69607,0.69547,0.69551,74600000.0
2008-11-05 10:10:00,0.69582,0.69582,0.6951,0.6954,68600000.0
2008-11-05 10:15:00,0.69527,0.69527,0.6937,0.69398,69200000.0
2008-11-05 10:20:00,0.69389,0.69396,0.69346,0.69391,67200000.0
2008-11-05 10:25:00,0.69397,0.69509,0.69338,0.69482,66000000.0
2008-11-05 10:30:00,0.69477,0.69675,0.6945,0.69586,67200000.0
2008-11-05 10:35:00,0.69602,0.69653,0.69506,0.69528,62800000.0
2008-11-05 10:40:00,0.69512,0.69551,0.69477,0.69551,74000000.0
2008-11-05 10:45:00,0.69544,0.69594,0.6943,0.69526,68800000.0
2008-11-05 10:50:00,0.69499,0.6954,0.69464,0.6954,61200000.0
2008-11-05 10:55:00,0.69508,0.69521,0.69418,0.69423,70400000.0
2008-11-05 11:00:00,0.69421,0.69452,0.69375,0.69452,67200000.0
2008-11-05 11:05:00,0.69441,0.69445,0.69306,0.69376,64000000.0
2008-11-05 11:10:00,0.6932,0.6932,0.69079,0.69102,72000000.0
2008-11-05 11:15:00,0.69134,0.69208,0.69123,0.69133,65400000.0
2008-11-05 11:20:00,0.69138,0.69214,0.69115,0.69213,63400000.0
2008-11-05 11:25:00,0.6921,0.69422,0.69195,0.69418,61200000.0
2008-11-05 11:30:00,0.69428,0.69525,0.69408,0.69491,70400000.0
2008-11-05 11:35:00,0.69484,0.69536,0.69484,0.69509,61800000.0
2008-11-05 11:40:00,0.69503,0.69503,0.69123,0.6921,72000000.0
2008-11-05 11:45:00,0.69229,0.69337,0.69169,0.69291,67200000.0
2008-11-05 11:50:00,0.69279,0.69343,0.69187,0.69343,69800000.0
2008-11-05 11:55:00,0.69354,0.69411,0.69336,0.69368,59200000.0
2008-11-05 12:00:00,0.69368,0.69456,0.69247,0.69387,69800000.0
2008-11-05 12:05:00,0.69373,0.69381,0.69311,0.69324,65000000.0
2008-11-05 12:10:00,0.69336,0.69356,0.6929,0.69306,76200000.0
2008-11-05 12:15:00,0.69293,0.69293,0.69116,0.69182,81400000.0
2008-11-05 12:20:00,0.69136,0.69137,0.69001,0.69137,72000000.0
2008-11-05 12:25:00,0.69172,0.69391,0.69106,0.69382,62400000.0
2008-11-05 12:30:00,0.69413,0.69413,0.69315,0.69354,62800000.0
2008-11-05 12:35:00,0.69329,0.69437,0.69301,0.69301,68200000.0
2008-11-05 12:40:00,0.69314,0.69456,0.69314,0.6943,72000000.0
2008-11-05 12:45:00,0.69389,0.6943,0.6931,0.6931,67200000.0
2008-11-05 12:50:00,0.69317,0.69632,0.69317,0.69628,70200000.0
2008-11-05 12:55:00,0.69631,0.69692,0.69538,0.69564,70400000.0
2008-11-05 13:00:00,0.69595,0.69765,0.69595,0.69695,60800000.0
2008-11-05 13:05:00,0.69687,0.69687,0.69614,0.69679,72000000.0
2008-11-05 13:10:00,0.69657,0.69691,0.69632,0.69667,44800000.0
2008-11-05 13:15:00,0.69671,0.69736,0.69647,0.6971,77800000.0
2008-11-05 13:20:00,0.69673,0.69673,0.69604,0.69604,62400000.0
2008-11-05 13:25:00,0.69606,0.69651,0.69593,0.69628,64400000.0
2008-11-05 13:30:00,0.69633,0.6971,0.69633,0.69708,72800000.0
2008-11-05 13:35:00,0.6971,0.6971,0.69625,0.69633,70800000.0
2008-11-05 13:40:00,0.69641,0.69649,0.69577,0.69632,80000000.0
2008-11-05 13:45:00,0.69648,0.69733,0.69619,0.69691,138000000.0
2008-11-05 13:50:00,0.69693,0.69785,0.69676,0.69701,113600000.0
2008-11-05 13:55:00,0.69706,0.69709,0.69484,0.69583,91600000.0
2008-11-05 14:00:00,0.69607,0.69865,0.69607,0.69661,138600000.0
2008-11-05 14:05:00,0.69662,0.69745,0.69625,0.69745,89600000.0
2008-11-05 14:10:00,0.69759,0.6981,0.69705,0.69775,102400000.0
2008-11-05 14:15:00,0.69769,0.69805,0.69746,0.69777,82600000.0
2008-11-05 14:20:00,0.69751,0.69761,0.697,0.69715,125800000.0
2008-11-05 14:25:00,0.69706,0.69706,0.69666,0.69677,206800000.0
2008-11-05 14:30:00,0.69672,0.697,0.69554,0.697,143800000.0
2008-11-05 14:35:00,0.69726,0.69778,0.69684,0.69765,144400000.0
2008-11-05 14:40:00,0.69751,0.69751,0.69646,0.69665,181600000.0
2008-11-05 14:45:00,0.69653,0.69653,0.6956,0.696,105600000.0
2008-11-05 14:50:00,0.6961,0.69649,0.69549,0.69564,124600000.0
2008-11-05 14:55:00,0.69561,0.69561,0.69499,0.69537,88000000.0
2008-11-05 15:00:00,0.69547,0.69606,0.69547,0.69601,108800000.0
2008-11-05 15:05:00,0.69598,0.6961,0.69513,0.69516,141800000.0
2008-11-05 15:10:00,0.69514,0.69631,0.69514,0.69565,198800000.0
2008-11-05 15:15:00,0.69555,0.69633,0.69513,0.69522,88000000.0
2008-11-05 15:20:00,0.69528,0.69528,0.69443,0.69489,152800000.0
2008-11-05 15:25:00,0.6953,0.69555,0.69351,0.69351,244800000.0
2008-11-05 15:30:00,0.69353,0.69581,0.69325,0.69529,251600000.0
2008-11-05 15:35:00,0.69533,0.69548,0.69495,0.69533,199400000.0
2008-11-05 15:40:00,0.69537,0.69545,0.69517,0.69521,183200000.0
2008-11-05 15:45:00,0.69517,0.69568,0.69462,0.69537,137000000.0
2008-11-05 15:50:00,0.6954,0.69584,0.69441,0.69472,129000000.0
2008-11-05 15:55:00,0.69454,0.69524,0.69451,0.69511,126400000.0
2008-11-05 16:00:00,0.6951,0.69538,0.69482,0.69495,214800000.0
2008-11-05 16:05:00,0.69486,0.6956,0.69475,0.6956,189200000.0
2008-11-05 16:10:00,0.69573,0.6966,0.69573,0.69607,142200000.0
2008-11-05 16:15:00,0.69624,0.69624,0.69534,0.69539,167400000.0
2008-11-05 16:20:00,0.69573,0.69655,0.69573,0.69574,193600000.0
2008-11-05 16:25:00,0.69591,0.69594,0.69501,0.6951,129000000.0
2008-11-05 16:30:00,0.69508,0.69526,0.69453,0.69473,247000000.0
2008-11-05 16:35:00,0.69491,0.69491,0.69431,0.69481,304000000.0
2008-11-05 16:40:00,0.69499,0.69616,0.69499,0.69584,227600000.0
2008-11-05 16:45:00,0.69499,0.69613,0.69448,0.69612,305600000.0
2008-11-05 16:50:00,0.69611,0.69632,0.69559,0.69569,197800000.0
2008-11-05 16:55:00,0.69578,0.69811,0.6957,0.69807,250400000.0
2008-11-05 17:00:00,0.69822,0.69839,0.69728,0.69827,305200000.0
2008-11-05 17:05:00,0.6984,0.69864,0.69799,0.69799,219000000.0
2008-11-05 17:10:00,0.69793,0.69831,0.69733,0.69733,179000000.0
2008-11-05 17:15:00,0.69759,0.69956,0.69607,0.69952,169800000.0
2008-11-05 17:20:00,0.70019,0.7005,0.69888,0.69892,94400000.0
2008-11-05 17:25:00,0.69877,0.69986,0.6986,0.69985,170400000.0
2008-11-05 17:30:00,0.69985,0.7003,0.69911,0.69911,275200000.0
2008-11-05 17:35:00,0.69906,0.6993,0.69747,0.69751,272200000.0
2008-11-05 17:40:00,0.69754,0.69888,0.69752,0.69888,174200000.0
2008-11-05 17:45:00,0.69885,0.70011,0.69815,0.70011,265600000.0
2008-11-05 17:50:00,0.70004,0.70201,0.6986,0.70176,202000000.0
2008-11-05 17:55:00,0.70176,0.70499,0.70172,0.70397,286800000.0
2008-11-05 18:00:00,0.70235,0.70374,0.70209,0.70374,253200000.0
2008-11-05 18:05:00,0.70391,0.70556,0.70365,0.70513,330000000.0
2008-11-05 18:10:00,0.70433,0.70445,0.70329,0.70445,103600000.0
2008-11-05 18:15:00,0.70472,0.70676,0.70439,0.70457,297400000.0
2008-11-05 18:20:00,0.70485,0.70547,0.70468,0.70535,283600000.0
2008-11-05 18:25:00,0.70564,0.70564,0.70481,0.70519,128000000.0
2008-11-05 18:30:00,0.70481,0.705,0.70391,0.7045,133200000.0
2008-11-05 18:35:00,0.70467,0.70506,0.70392,0.70392,94400000.0
2008-11-05 18:40:00,0.7038,0.7038,0.70291,0.70315,136000000.0
2008-11-05 18:45:00,0.70325,0.70352,0.70272,0.70336,119200000.0
2008-11-05 18:50:00,0.7035,0.7046,0.7035,0.7042,115200000.0
2008-11-05 18:55:00,0.70422,0.70425,0.70331,0.70331,126800000.0
2008-11-05 19:00:00,0.70279,0.70288,0.70201,0.70246,84200000.0
2008-11-05 19:05:00,0.70248,0.70299,0.70086,0.70086,169600000.0
2008-11-05 19:10:00,0.70096,0.70113,0.69929,0.69989,100800000.0
2008-11-05 19:15:00,0.69972,0.70077,0.69971,0.70007,69800000.0
2008-11-05 19:20:00,0.70012,0.70099,0.70003,0.70099,104400000.0
2008-11-05 19:25:00,0.70109,0.70209,0.70024,0.70186,72000000.0
2008-11-05 19:30:00,0.70145,0.70163,0.70087,0.70087,64000000.0
2008-11-05 19:35:00,0.70053,0.7006,0.69821,0.69898,64400000.0
2008-11-05 19:40:00,0.6983,0.69997,0.6983,0.69982,59600000.0
2008-11-05 19:45:00,0.70012,0.70217,0.69986,0.70217,68800000.0
2008-11-05 19:50:00,0.70227,0.70244,0.70049,0.70119,71400000.0
2008-11-05 19:55:00,0.7007,0.70222,0.70047,0.70214,62200000.0
2008-11-05 20:00:00,0.7016,0.70177,0.70058,0.70079,64400000.0
2008-11-05 20:05:00,0.70072,0.70124,0.7004,0.70124,57600000.0
2008-11-05 20:10:00,0.70116,0.70116,0.70026,0.70102,62400000.0
2008-11-05 20:15:00,0.70076,0.70155,0.70042,0.70061,59200000.0
2008-11-05 20:20:00,0.70076,0.70076,0.69962,0.70021,70400000.0
2008-11-05 20:25:00,0.70009,0.70043,0.69987,0.70037,72000000.0
2008-11-05 20:30:00,0.70045,0.70048,0.69964,0.70006,59200000.0
2008-11-05 20:35:00,0.70008,0.70013,0.69926,0.69966,60000000.0
2008-11-05 20:40:00,0.69972,0.70017,0.69962,0.70017,56000000.0
2008-11-05 20:45:00,0.70021,0.70095,0.70021,0.70052,56000000.0
2008-11-05 20:50:00,0.70028,0.70028,0.69977,0.70024,57600000.0
2008-11-05 20:55:00,0.70023,0.70047,0.69989,0.69989,73600000.0
2008-11-05 21:00:00,0.69997,0.70034,0.69984,0.70033,70400000.0
2008-11-05 21:05:00,0.70038,0.70063,0.69995,0.70015,64200000.0
2008-11-05 21:10:00,0.6997,0.70099,0.6995,0.70099,75200000.0
2008-11-05 21:15:00,0.70134,0.70197,0.70005,0.70014,59200000.0
2008-11-05 21:20:00,0.70015,0.7006,0.69948,0.69957,56000000.0
2008-11-05 21:25:00,0.69951,0.69967,0.69887,0.69953,62400000.0
2008-11-05 21:30:00,0.69955,0.69961,0.69918,0.69921,56000000.0
2008-11-05 21:35:00,0.69876,0.69979,0.69876,0.69962,68800000.0
2008-11-05 21:40:00,0.69966,0.70095,0.69959,0.70015,68800000.0
2008-11-05 21:45:00,0.70002,0.7005,0.70002,0.70008,59200000.0
2008-11-05 21:50:00,0.69991,0.70063,0.6992,0.70009,53200000.0
2008-11-05 21:55:00,0.70001,0.70103,0.69919,0.70103,56400000.0
2008-11-05 22:00:00,0.70087,0.70087,0.69954,0.70075,77600000.0
2008-11-05 22:05:00,0.70078,0.70085,0.70012,0.70014,65000000.0
2008-11-05 22:10:00,0.70001,0.70069,0.69949,0.70033,70400000.0
2008-11-05 22:15:00,0.70042,0.70073,0.69882,0.69882,57600000.0
2008-11-05 22:20:00,0.699,0.69988,0.699,0.69918,57600000.0
2008-11-05 22:25:00,0.69929,0.69993,0.69904,0.69993,76800000.0
2008-11-05 22:30:00,0.7,0.70012,0.69871,0.69963,60200000.0
2008-11-05 22:35:00,0.6997,0.69979,0.69798,0.69917,55200000.0
2008-11-05 22:40:00,0.69861,0.69861,0.69768,0.69801,64000000.0
2008-11-05 22:45:00,0.69819,0.69944,0.69819,0.69925,59200000.0
2008-11-05 22:50:00,0.69927,0.69965,0.69836,0.69892,59200000.0
2008-11-05 22:55:00,0.69899,0.69902,0.69814,0.69814,56400000.0
2008-11-05 23:00:00,0.69784,0.69784,0.69687,0.69727,67600000.0
2008-11-05 23:05:00,0.69721,0.69746,0.69686,0.69711,68800000.0
2008-11-05 23:10:00,0.69721,0.69815,0.69687,0.69697,75200000.0
2008-11-05 23:15:00,0.69683,0.6985,0.69661,0.69744,56000000.0
2008-11-05 23:20:00,0.6974,0.69751,0.69706,0.69711,74000000.0
2008-11-05 23:25:00,0.697,0.69753,0.69669,0.69746,65000000.0
2008-11-05 23:30:00,0.6972,0.69729,0.69694,0.69711,83200000.0
2008-11-05 23:35:00,0.69691,0.69722,0.69629,0.69645,60800000.0
2008-11-05 23:40:00,0.69614,0.69695,0.69611,0.69695,56000000.0
2008-11-05 23:45:00,0.69729,0.69922,0.69729,0.69907,60800000.0
2008-11-05 23:50:00,0.69923,0.69969,0.6987,0.69886,69200000.0
2008-11-05 23:55:00,0.69892,0.69892,0.69564,0.69577,56000000.0
2008-11-06 00:00:00,0.69566,0.69567,0.69459,0.69466,55400000.0
2008-11-06 00:05:00,0.69483,0.69562,0.69416,0.69552,67200000.0
2008-11-06 00:10:00,0.6955,0.69551,0.69468,0.69497,68200000.0
2008-11-06 00:15:00,0.69494,0.69577,0.69464,0.69573,62400000.0
2008-11-06 00:20:00,0.69619,0.69669,0.69604,0.69604,64000000.0
2008-11-06 00:25:00,0.69601,0.69622,0.69592,0.696,52800000.0
2008-11-06 00:30:00,0.69579,0.69596,0.6955,0.69568,67200000.0
2008-11-06 00:35:00,0.69562,0.69627,0.69562,0.69613,66000000.0
2008-11-06 00:40:00,0.69605,0.6964,0.69583,0.6964,60800000.0
2008-11-06 00:45:00,0.69641,0.6973,0.69617,0.69719,65600000.0
2008-11-06 00:50:00,0.69707,0.69713,0.69655,0.69702,54400000.0
2008-11-06 00:55:00,0.69685,0.69685,0.69625,0.69627,59200000.0
2008-11-06 01:00:00,0.69629,0.69749,0.69628,0.69749,62400000.0
2008-11-06 01:05:00,0.69746,0.69764,0.697,0.69702,60800000.0
2008-11-06 01:10:00,0.69759,0.69816,0.69622,0.69725,62400000.0
2008-11-06 01:15:00,0.69754,0.69772,0.69732,0.69772,49400000.0
2008-11-06 01:20:00,0.69785,0.69814,0.69767,0.69798,66400000.0
2008-11-06 01:25:00,0.69804,0.6982,0.69762,0.69782,62400000.0
2008-11-06 01:30:00,0.69785,0.69885,0.69712,0.69879,65600000.0
2008-11-06 01:35:00,0.6987,0.69879,0.69804,0.69833,58600000.0
2008-11-06 01:40:00,0.69861,0.69873,0.69811,0.69811,54400000.0
2008-11-06 01:45:00,0.69806,0.69806,0.69773,0.69778,64000000.0
2008-11-06 01:50:00,0.69795,0.69902,0.6978,0.69829,68800000.0
2008-11-06 01:55:00,0.69824,0.69869,0.69785,0.69814,84800000.0
2008-11-06 02:00:00,0.69828,0.69857,0.6975,0.69755,70000000.0
2008-11-06 02:05:00,0.6976,0.69761,0.69695,0.69718,60800000.0
2008-11-06 02:10:00,0.6972,0.69739,0.69634,0.69658,59200000.0
2008-11-06 02:15:00,0.69659,0.69682,0.69622,0.6968,60800000.0
2008-11-06 02:20:00,0.69677,0.69723,0.69584,0.69723,70800000.0
2008-11-06 02:25:00,0.69729,0.69751,0.69701,0.69733,72000000.0
2008-11-06 02:30:00,0.69794,0.69879,0.69793,0.69861,52800000.0
2008-11-06 02:35:00,0.6985,0.69871,0.69766,0.69789,55400000.0
2008-11-06 02:40:00,0.69768,0.6977,0.69731,0.6974,62400000.0
2008-11-06 02:45:00,0.69741,0.69765,0.69694,0.69739,64400000.0
2008-11-06 02:50:00,0.69741,0.69796,0.69714,0.69796,56000000.0
2008-11-06 02:55:00,0.69792,0.69792,0.69733,0.69733,60800000.0
2008-11-06 03:00:00,0.69753,0.69763,0.69617,0.69724,64000000.0
2008-11-06 03:05:00,0.69727,0.69774,0.69602,0.69602,67200000.0
2008-11-06 03:10:00,0.69576,0.69727,0.69507,0.69697,67600000.0
2008-11-06 03:15:00,0.69701,0.69732,0.69701,0.69701,67200000.0
2008-11-06 03:20:00,0.69742,0.69757,0.6971,0.69757,60800000.0
2008-11-06 03:25:00,0.69767,0.69829,0.69767,0.69799,65600000.0
2008-11-06 03:30:00,0.69786,0.69891,0.69779,0.6989,68800000.0
2008-11-06 03:35:00,0.69893,0.69906,0.69839,0.6988,58000000.0
2008-11-06 03:40:00,0.69872,0.69872,0.69765,0.6979,58000000.0
2008-11-06 03:45:00,0.69793,0.69804,0.69645,0.69804,53800000.0
2008-11-06 03:50:00,0.69791,0.69807,0.69757,0.69807,67200000.0
2008-11-06 03:55:00,0.69823,0.69927,0.69813,0.69906,65600000.0
2008-11-06 04:00:00,0.69917,0.69988,0.69903,0.69965,75200000.0
2008-11-06 04:05:00,0.6998,0.70025,0.6998,0.69984,60800000.0
2008-11-06 04:10:00,0.69979,0.6998,0.69933,0.69961,57600000.0
2008-11-06 04:15:00,0.69939,0.69968,0.69853,0.69856,65600000.0
2008-11-06 04:20:00,0.69849,0.69873,0.69836,0.69837,62800000.0
2008-11-06 04:25:00,0.69842,0.69842,0.69784,0.69803,60800000.0
2008-11-06 04:30:00,0.69792,0.69805,0.69649,0.69666,66000000.0
2008-11-06 04:35:00,0.69666,0.6967,0.69478,0.6952,54800000.0
2008-11-06 04:40:00,0.69525,0.69581,0.695,0.69513,49600000.0
2008-11-06 04:45:00,0.69519,0.69608,0.69519,0.69574,56000000.0
2008-11-06 04:50:00,0.6957,0.69595,0.69557,0.69574,62400000.0
2008-11-06 04:55:00,0.69594,0.69607,0.69556,0.69593,60200000.0
2008-11-06 05:00:00,0.69592,0.69654,0.69583,0.69618,70800000.0
2008-11-06 05:05:00,0.69612,0.69616,0.69514,0.69516,62800000.0
2008-11-06 05:10:00,0.6951,0.69529,0.69412,0.69529,65600000.0
2008-11-06 05:15:00,0.6953,0.69552,0.69467,0.69552,53800000.0
2008-11-06 05:20:00,0.69575,0.69632,0.69525,0.69549,61800000.0
2008-11-06 05:25:00,0.69554,0.69554,0.69401,0.6948,73600000.0
2008-11-06 05:30:00,0.69461,0.69531,0.69461,0.69518,64000000.0
2008-11-06 05:35:00,0.69522,0.69522,0.69483,0.69502,60800000.0
2008-11-06 05:40:00,0.69485,0.69495,0.694,0.69448,64400000.0
2008-11-06 05:45:00,0.69468,0.69468,0.69201,0.69202,60800000.0
2008-11-06 05:50:00,0.69267,0.69458,0.69267,0.69436,56000000.0
2008-11-06 05:55:00,0.69437,0.6949,0.69374,0.6949,56000000.0
2008-11-06 06:00:00,0.69542,0.6963,0.69535,0.6963,54400000.0
2008-11-06 06:05:00,0.69632,0.69632,0.69428,0.69436,59200000.0
2008-11-06 06:10:00,0.69428,0.69435,0.69362,0.69408,56000000.0
2008-11-06 06:15:00,0.69407,0.6945,0.69342,0.6945,64000000.0
2008-11-06 06:20:00,0.6946,0.69508,0.6946,0.69467,74600000.0
2008-11-06 06:25:00,0.69451,0.69566,0.69421,0.69555,54400000.0
2008-11-06 06:30:00,0.69534,0.697,0.69475,0.69585,59200000.0
2008-11-06 06:35:00,0.6959,0.69676,0.69587,0.6965,61200000.0
2008-11-06 06:40:00,0.69651,0.69663,0.69587,0.69606,69200000.0
2008-11-06 06:45:00,0.69604,0.69619,0.69535,0.69559,58000000.0
2008-11-06 06:50:00,0.6954,0.69606,0.69527,0.69598,67600000.0
2008-11-06 06:55:00,0.69593,0.69694,0.69548,0.69596,75600000.0
2008-11-06 07:00:00,0.69594,0.69619,0.69519,0.69519,59200000.0
2008-11-06 07:05:00,0.69503,0.69713,0.69503,0.69708,65600000.0
2008-11-06 07:10:00,0.69712,0.6982,0.69703,0.6982,59600000.0
2008-11-06 07:15:00,0.69837,0.69848,0.69799,0.69817,70800000.0
2008-11-06 07:20:00,0.69811,0.69831,0.69784,0.69801,59200000.0
2008-11-06 07:25:00,0.69799,0.69843,0.69697,0.69835,57600000.0
2008-11-06 07:30:00,0.6983,0.6983,0.69687,0.69687,68200000.0
2008-11-06 07:35:00,0.69783,0.69783,0.6964,0.69648,59200000.0
2008-11-06 07:40:00,0.69653,0.69735,0.69653,0.69692,54400000.0
2008-11-06 07:45:00,0.69699,0.6972,0.69684,0.69685,60200000.0
2008-11-06 07:50:00,0.69691,0.69769,0.6966,0.6967,57600000.0
2008-11-06 07:55:00,0.69683,0.69736,0.69683,0.69717,61200000.0
2008-11-06 08:00:00,0.69707,0.69737,0.69573,0.69586,70400000.0
2008-11-06 08:05:00,0.69587,0.69731,0.69587,0.69699,59200000.0
2008-11-06 08:10:00,0.69707,0.69707,0.69644,0.69669,60800000.0
2008-11-06 08:15:00,0.6969,0.69695,0.69654,0.69665,78400000.0
2008-11-06 08:20:00,0.69673,0.69694,0.69581,0.69674,76200000.0
2008-11-06 08:25:00,0.69685,0.69787,0.6968,0.69739,54400000.0
2008-11-06 08:30:00,0.6972,0.69789,0.69685,0.69776,56000000.0
2008-11-06 08:35:00,0.69708,0.69798,0.69679,0.69794,71200000.0
2008-11-06 08:40:00,0.69791,0.69854,0.69743,0.69743,68800000.0
2008-11-06 08:45:00,0.6975,0.69813,0.69692,0.69742,70800000.0
2008-11-06 08:50:00,0.69765,0.69765,0.69713,0.69743,58600000.0
2008-11-06 08:55:00,0.69752,0.69822,0.69745,0.69806,70400000.0
2008-11-06 09:00:00,0.69825,0.69841,0.69768,0.69833,62400000.0
2008-11-06 09:05:00,0.69826,0.70013,0.69826,0.69967,74000000.0
2008-11-06 09:10:00,0.69965,0.69965,0.69893,0.69925,59200000.0
2008-11-06 09:15:00,0.69947,0.69965,0.69759,0.69763,68800000.0
2008-11-06 09:20:00,0.69788,0.69799,0.69726,0.69745,60200000.0
2008-11-06 09:25:00,0.69753,0.69781,0.69736,0.69753,65600000.0
2008-11-06 09:30:00,0.69766,0.69768,0.69669,0.69723,65600000.0
2008-11-06 09:35:00,0.6969,0.697,0.69644,0.69695,65600000.0
2008-11-06 09:40:00,0.69686,0.69765,0.69686,0.69756,75200000.0
2008-11-06 09:45:00,0.69789,0.69875,0.69782,0.69858,67200000.0
2008-11-06 09:50:00,0.69847,0.69858,0.69795,0.69827,59200000.0
2008-11-06 09:55:00,0.69837,0.69907,0.69837,0.69907,67000000.0
2008-11-06 10:00:00,0.69879,0.69893,0.69789,0.69789,72000000.0
2008-11-06 10:05:00,0.69798,0.69856,0.69798,0.69804,75200000.0
2008-11-06 10:10:00,0.69842,0.69933,0.69842,0.69918,68800000.0
2008-11-06 10:15:00,0.69931,0.7,0.69894,0.69987,68800000.0
2008-11-06 10:20:00,0.69968,0.69968,0.69929,0.69968,67600000.0
2008-11-06 10:25:00,0.6998,0.70173,0.69976,0.70081,65600000.0
2008-11-06 10:30:00,0.7009,0.70093,0.70056,0.70093,58000000.0
2008-11-06 10:35:00,0.70082,0.70114,0.69849,0.69885,61800000.0
2008-11-06 10:40:00,0.69898,0.70079,0.69898,0.70026,73600000.0
2008-11-06 10:45:00,0.70014,0.70146,0.70014,0.70144,68800000.0
2008-11-06 10:50:00,0.70141,0.70146,0.70123,0.70143,60200000.0
2008-11-06 10:55:00,0.70125,0.70233,0.70121,0.70201,70400000.0
2008-11-06 11:00:00,0.70208,0.70217,0.70168,0.70189,67200000.0
2008-11-06 11:05:00,0.70191,0.7024,0.70134,0.7024,64000000.0
2008-11-06 11:10:00,0.70259,0.70306,0.70251,0.70302,72000000.0
2008-11-06 11:15:00,0.7032,0.7032,0.70263,0.70298,65600000.0
2008-11-06 11:20:00,0.70309,0.70309,0.702,0.70238,64000000.0
2008-11-06 11:25:00,0.70231,0.70231,0.70153,0.70156,60800000.0
2008-11-06 11:30:00,0.70151,0.70159,0.70082,0.70127,70800000.0
2008-11-06 11:35:00,0.70143,0.70143,0.70031,0.70038,62400000.0
2008-11-06 11:40:00,0.70049,0.70058,0.7,0.70055,71400000.0
2008-11-06 11:45:00,0.70066,0.70331,0.70054,0.7028,67200000.0
2008-11-06 11:50:00,0.70263,0.70265,0.70063,0.70136,70400000.0
2008-11-06 11:55:00,0.70137,0.70177,0.70109,0.70147,59200000.0
2008-11-06 12:00:00,0.70176,0.70212,0.70097,0.70151,68000000.0
2008-11-06 12:05:00,0.7013,0.70136,0.7003,0.7003,65000000.0
2008-11-06 12:10:00,0.70076,0.70089,0.69991,0.70089,76800000.0
2008-11-06 12:15:00,0.701,0.70102,0.70013,0.70017,81800000.0
2008-11-06 12:20:00,0.70008,0.70167,0.6991,0.70129,72000000.0
2008-11-06 12:25:00,0.70089,0.70105,0.69974,0.70052,62800000.0
2008-11-06 12:30:00,0.70072,0.70118,0.70064,0.70075,62800000.0
2008-11-06 12:35:00,0.70065,0.70065,0.69978,0.70009,69200000.0
2008-11-06 12:40:00,0.70008,0.70078,0.70007,0.70037,72000000.0
2008-11-06 12:45:00,0.70036,0.70125,0.70018,0.70122,67000000.0
2008-11-06 12:50:00,0.70134,0.70167,0.70101,0.70167,70400000.0
2008-11-06 12:55:00,0.70193,0.70224,0.70008,0.70013,70400000.0
2008-11-06 13:00:00,0.70003,0.70003,0.6965,0.69705,60800000.0
2008-11-06 13:05:00,0.69742,0.6986,0.69729,0.69817,71400000.0
2008-11-06 13:10:00,0.69811,0.69818,0.69754,0.69755,56400000.0
2008-11-06 13:15:00,0.69742,0.69788,0.6973,0.69784,78400000.0
2008-11-06 13:20:00,0.69807,0.69871,0.69798,0.698,62400000.0
2008-11-06 13:25:00,0.69802,0.69895,0.69795,0.69892,64000000.0
2008-11-06 13:30:00,0.69889,0.69897,0.69847,0.69886,71400000.0
2008-11-06 13:35:00,0.69874,0.69913,0.69846,0.69901,70400000.0
2008-11-06 13:40:00,0.69933,0.70092,0.69933,0.70092,79400000.0
2008-11-06 13:45:00,0.70115,0.70158,0.70077,0.70119,137000000.0
2008-11-06 13:50:00,0.70108,0.70175,0.70102,0.70142,113400000.0
2008-11-06 13:55:00,0.70132,0.70234,0.70132,0.70234,91000000.0
2008-11-06 14:00:00,0.7024,0.70609,0.70229,0.7042,139800000.0
2008-11-06 14:05:00,0.70329,0.70329,0.70072,0.70194,97600000.0
2008-11-06 14:10:00,0.70185,0.70314,0.70173,0.70238,103600000.0
2008-11-06 14:15:00,0.70299,0.70397,0.70275,0.70389,85800000.0
2008-11-06 14:20:00,0.70455,0.70619,0.70455,0.70619,126200000.0
2008-11-06 14:25:00,0.70617,0.70617,0.7023,0.70243,206000000.0
2008-11-06 14:30:00,0.70306,0.70395,0.70306,0.70376,144000000.0
2008-11-06 14:35:00,0.70375,0.70405,0.70209,0.70314,144000000.0
2008-11-06 14:40:00,0.70323,0.70391,0.70265,0.70265,180600000.0
2008-11-06 14:45:00,0.70198,0.70198,0.69922,0.7017,105600000.0
2008-11-06 14:50:00,0.70188,0.70188,0.70042,0.70091,125200000.0
2008-11-06 14:55:00,0.70112,0.70112,0.69787,0.69933,87200000.0
2008-11-06 15:00:00,0.69923,0.69998,0.69737,0.69908,109200000.0
2008-11-06 15:05:00,0.69954,0.69973,0.69824,0.69857,142600000.0
2008-11-06 15:10:00,0.69929,0.70273,0.69822,0.70004,198400000.0
2008-11-06 15:15:00,0.70014,0.70014,0.69867,0.69906,88400000.0
2008-11-06 15:20:00,0.69885,0.69997,0.69802,0.69802,152000000.0
2008-11-06 15:25:00,0.69808,0.69837,0.6961,0.6961,244600000.0
2008-11-06 15:30:00,0.69586,0.69703,0.69511,0.69603,254000000.0
2008-11-06 15:35:00,0.69653,0.69836,0.69653,0.69807,200000000.0
2008-11-06 15:40:00,0.69829,0.69967,0.69825,0.69967,184400000.0
2008-11-06 15:45:00,0.69958,0.69958,0.69742,0.69742,137000000.0
2008-11-06 15:50:00,0.69758,0.6991,0.69758,0.6991,130400000.0
2008-11-06 15:55:00,0.69926,0.70097,0.69926,0.69952,126400000.0
2008-11-06 16:00:00,0.69946,0.69997,0.69919,0.69997,213200000.0
2008-11-06 16:05:00,0.70031,0.70038,0.69925,0.69954,189200000.0
2008-11-06 16:10:00,0.69955,0.70049,0.69938,0.69938,142200000.0
2008-11-06 16:15:00,0.69912,0.69912,0.69802,0.69844,167400000.0
2008-11-06 16:20:00,0.69839,0.69842,0.69759,0.69784,193400000.0
2008-11-06 16:25:00,0.69789,0.69904,0.69782,0.69843,129000000.0
2008-11-06 16:30:00,0.69848,0.699,0.69793,0.6986,247600000.0
2008-11-06 16:35:00,0.6986,0.7007,0.6986,0.70035,304200000.0
2008-11-06 16:40:00,0.70039,0.70172,0.70039,0.70172,228600000.0
2008-11-06 16:45:00,0.70155,0.7016,0.70016,0.70027,305600000.0
2008-11-06 16:50:00,0.69992,0.70024,0.69942,0.69942,196600000.0
2008-11-06 16:55:00,0.69953,0.70149,0.69953,0.70043,251200000.0
2008-11-06 17:00:00,0.70059,0.70194,0.69986,0.70166,305600000.0
2008-11-06 17:05:00,0.70133,0.70133,0.70023,0.70097,219600000.0
2008-11-06 17:10:00,0.70102,0.70226,0.70086,0.70223,184000000.0
2008-11-06 17:15:00,0.70239,0.70498,0.70236,0.70491,170000000.0
2008-11-06 17:20:00,0.70458,0.70458,0.70193,0.70241,94800000.0
2008-11-06 17:25:00,0.70242,0.70292,0.70192,0.70218,169000000.0
2008-11-06 17:30:00,0.70261,0.70261,0.70104,0.70134,275600000.0
2008-11-06 17:35:00,0.70144,0.70228,0.70144,0.70168,271400000.0
2008-11-06 17:40:00,0.70151,0.70151,0.69988,0.69988,174400000.0
2008-11-06 17:45:00,0.69967,0.70065,0.69925,0.70065,263200000.0
2008-11-06 17:50:00,0.7008,0.70099,0.70033,0.70058,200400000.0
2008-11-06 17:55:00,0.70074,0.70144,0.69882,0.69882,286400000.0
2008-11-06 18:00:00,0.69798,0.70063,0.69779,0.70016,252400000.0
2008-11-06 18:05:00,0.69974,0.70017,0.69875,0.70016,328800000.0
2008-11-06 18:10:00,0.70005,0.70005,0.69821,0.69854,102800000.0
2008-11-06 18:15:00,0.69837,0.69936,0.69814,0.69908,298400000.0
2008-11-06 18:20:00,0.6992,0.70042,0.69919,0.7004,283000000.0
2008-11-06 18:25:00,0.70056,0.70097,0.69961,0.69961,128400000.0
2008-11-06 18:30:00,0.69966,0.70182,0.69966,0.70109,132200000.0
2008-11-06 18:35:00,0.70123,0.70149,0.70006,0.70034,93800000.0
2008-11-06 18:40:00,0.70115,0.70218,0.69991,0.70195,136400000.0
2008-11-06 18:45:00,0.70207,0.70612,0.70207,0.70311,120400000.0
2008-11-06 18:50:00,0.70306,0.70323,0.70049,0.7006,115000000.0
2008-11-06 18:55:00,0.70065,0.70327,0.70028,0.70296,126800000.0
2008-11-06 19:00:00,0.70293,0.70407,0.70058,0.70377,84800000.0
2008-11-06 19:05:00,0.70289,0.70303,0.70121,0.70121,168600000.0
2008-11-06 19:10:00,0.70121,0.70292,0.70121,0.7026,100200000.0
2008-11-06 19:15:00,0.70244,0.70244,0.70078,0.70128,70600000.0
2008-11-06 19:20:00,0.70112,0.70157,0.70034,0.70034,97400000.0
2008-11-06 19:25:00,0.70054,0.70078,0.70002,0.70022,72000000.0
2008-11-06 19:30:00,0.70009,0.70173,0.69941,0.70145,61200000.0
2008-11-06 19:35:00,0.7014,0.70156,0.70113,0.70147,65600000.0
2008-11-06 19:40:00,0.70015,0.70176,0.70015,0.7017,59200000.0
2008-11-06 19:45:00,0.70177,0.70385,0.70162,0.70297,69200000.0
2008-11-06 19:50:00,0.70317,0.70326,0.70181,0.7022,65600000.0
2008-11-06 19:55:00,0.70205,0.70227,0.70195,0.70216,62400000.0
2008-11-06 20:00:00,0.7018,0.70256,0.70178,0.70206,54400000.0
2008-11-06 20:05:00,0.70212,0.70402,0.70151,0.70392,57000000.0
2008-11-06 20:10:00,0.70344,0.70344,0.70114,0.70206,62400000.0
2008-11-06 20:15:00,0.70196,0.70206,0.70155,0.70198,62400000.0
2008-11-06 20:20:00,0.70193,0.70194,0.70087,0.70156,70800000.0
2008-11-06 20:25:00,0.70168,0.70246,0.70158,0.70229,72800000.0
2008-11-06 20:30:00,0.70218,0.70232,0.7009,0.70126,59200000.0
2008-11-06 20:35:00,0.70129,0.70163,0.70108,0.70157,61200000.0
2008-11-06 20:40:00,0.70161,0.70161,0.70073,0.70075,50000000.0
2008-11-06 20:45:00,0.70071,0.70092,0.70042,0.7006,56000000.0
2008-11-06 20:50:00,0.70071,0.7026,0.70071,0.70134,58000000.0
2008-11-06 20:55:00,0.70172,0.70235,0.70154,0.70223,73600000.0
2008-11-06 21:00:00,0.702,0.70246,0.70142,0.70148,73000000.0
2008-11-06 21:05:00,0.70131,0.7032,0.70131,0.70271,65600000.0
2008-11-06 21:10:00,0.70228,0.70251,0.70161,0.70173,75200000.0
2008-11-06 21:15:00,0.70169,0.70235,0.70076,0.70213,59600000.0
2008-11-06 21:20:00,0.70198,0.70238,0.70037,0.7012,62800000.0
2008-11-06 21:25:00,0.70123,0.70128,0.70065,0.70119,62400000.0
2008-11-06 21:30:00,0.70093,0.70105,0.70058,0.70058,45200000.0
2008-11-06 21:35:00,0.70056,0.70205,0.70056,0.70201,68800000.0
2008-11-06 21:40:00,0.70216,0.70219,0.7017,0.7019,68800000.0
2008-11-06 21:45:00,0.70191,0.70298,0.70191,0.70217,59200000.0
2008-11-06 21:50:00,0.70203,0.70203,0.70073,0.70176,50000000.0
2008-11-06 21:55:00,0.70137,0.7016,0.70051,0.7015,57600000.0
2008-11-06 22:00:00,0.70143,0.70229,0.70102,0.7019,76800000.0
2008-11-06 22:05:00,0.70154,0.70181,0.70042,0.70062,65000000.0
2008-11-06 22:10:00,0.70047,0.70124,0.69939,0.70067,70400000.0
2008-11-06 22:15:00,0.70053,0.70083,0.70052,0.70068,60800000.0
2008-11-06 22:20:00,0.70067,0.7012,0.70059,0.70118,46400000.0
2008-11-06 22:25:00,0.70117,0.70119,0.69848,0.69848,76600000.0
2008-11-06 22:30:00,0.69831,0.69968,0.69769,0.69968,60800000.0
2008-11-06 22:35:00,0.6995,0.69968,0.69853,0.69917,54400000.0
2008-11-06 22:40:00,0.69922,0.6994,0.69871,0.69901,67200000.0
2008-11-06 22:45:00,0.69929,0.6994,0.69883,0.69883,60800000.0
2008-11-06 22:50:00,0.69911,0.69918,0.69837,0.69917,60200000.0
2008-11-06 22:55:00,0.6993,0.70021,0.69928,0.69992,56000000.0
2008-11-06 23:00:00,0.69988,0.69999,0.69917,0.69946,67200000.0
2008-11-06 23:05:00,0.69938,0.70034,0.6993,0.69983,69200000.0
2008-11-06 23:10:00,0.70002,0.70011,0.69957,0.69974,74000000.0
2008-11-06 23:15:00,0.69964,0.69964,0.69855,0.6987,58600000.0
2008-11-06 23:20:00,0.69874,0.69891,0.69868,0.69889,74400000.0
2008-11-06 23:25:00,0.69877,0.699,0.69865,0.69873,65000000.0
2008-11-06 23:30:00,0.69866,0.6993,0.69855,0.6993,83600000.0
2008-11-06 23:35:00,0.69951,0.69993,0.69928,0.69982,60800000.0
2008-11-06 23:40:00,0.69998,0.70146,0.69986,0.70119,60800000.0
2008-11-06 23:45:00,0.70134,0.70188,0.7012,0.70188,60800000.0
2008-11-06 23:50:00,0.70196,0.70229,0.70173,0.702,76800000.0
2008-11-06 23:55:00,0.70196,0.70215,0.70187,0.70198,55400000.0
2008-11-07 00:00:00,0.70185,0.70212,0.70083,0.7009,56000000.0
2008-11-07 00:05:00,0.70094,0.70102,0.70049,0.70052,67400000.0
2008-11-07 00:10:00,0.70055,0.70094,0.70055,0.70092,68800000.0
2008-11-07 00:15:00,0.70008,0.70159,0.70008,0.70143,62400000.0
2008-11-07 00:20:00,0.7015,0.70215,0.70127,0.7013,63800000.0
2008-11-07 00:25:00,0.70123,0.70123,0.70079,0.70092,58400000.0
2008-11-07 00:30:00,0.70084,0.70109,0.70058,0.70087,67200000.0
2008-11-07 00:35:00,0.70096,0.70105,0.70054,0.70068,66000000.0
2008-11-07 00:40:00,0.70061,0.701,0.70052,0.70092,61600000.0
2008-11-07 00:45:00,0.70092,0.70163,0.70084,0.70138,68800000.0
2008-11-07 00:50:00,0.70118,0.70147,0.70052,0.70062,54400000.0
2008-11-07 00:55:00,0.70076,0.70083,0.70024,0.70039,59200000.0
2008-11-07 01:00:00,0.70048,0.70061,0.70024,0.70061,62400000.0
2008-11-07 01:05:00,0.70057,0.701,0.70033,0.70089,61600000.0
2008-11-07 01:10:00,0.70108,0.70154,0.70037,0.70116,63200000.0
2008-11-07 01:15:00,0.70103,0.70103,0.69916,0.69942,59200000.0
2008-11-07 01:20:00,0.69941,0.69941,0.699,0.69911,64400000.0
2008-11-07 01:25:00,0.69912,0.69983,0.6991,0.69981,62800000.0
2008-11-07 01:30:00,0.70044,0.70044,0.70003,0.70027,65600000.0
2008-11-07 01:35:00,0.69987,0.69992,0.69936,0.69936,59200000.0
2008-11-07 01:40:00,0.6996,0.69983,0.69902,0.69913,51200000.0
2008-11-07 01:45:00,0.69913,0.69913,0.6982,0.69841,68200000.0
2008-11-07 01:50:00,0.6986,0.69922,0.6983,0.69899,68600000.0
2008-11-07 01:55:00,0.69872,0.69947,0.69872,0.69894,36800000.0
2008-11-07 02:00:00,0.70034,0.70034,0.69825,0.69825,64000000.0
2008-11-07 02:05:00,0.69828,0.69909,0.69828,0.69897,60800000.0
2008-11-07 02:10:00,0.69889,0.69889,0.69759,0.6981,51600000.0
2008-11-07 02:15:00,0.69806,0.6986,0.69791,0.6986,60600000.0
2008-11-07 02:20:00,0.69983,0.70023,0.69768,0.69986,67200000.0
2008-11-07 02:25:00,0.69998,0.70028,0.6997,0.6997,72000000.0
2008-11-07 02:30:00,0.69975,0.69975,0.69935,0.69959,52800000.0
2008-11-07 02:35:00,0.69963,0.69981,0.6981,0.6981,55400000.0
2008-11-07 02:40:00,0.69815,0.69938,0.6979,0.69938,60800000.0
2008-11-07 02:45:00,0.69933,0.69954,0.69919,0.69949,73600000.0
2008-11-07 02:50:00,0.69942,0.69954,0.69829,0.69917,56400000.0
2008-11-07 02:55:00,0.69922,0.69924,0.69822,0.6983,60200000.0
2008-11-07 03:00:00,0.69844,0.69891,0.69834,0.69854,64000000.0
2008-11-07 03:05:00,0.69816,0.69831,0.69743,0.69821,64000000.0
2008-11-07 03:10:00,0.69829,0.69919,0.69644,0.69695,67600000.0
2008-11-07 03:15:00,0.69725,0.698,0.69687,0.69692,66600000.0
2008-11-07 03:20:00,0.69645,0.69677,0.69492,0.69598,60200000.0
2008-11-07 03:25:00,0.69657,0.69729,0.69604,0.69708,65000000.0
2008-11-07 03:30:00,0.69715,0.69715,0.69647,0.69703,68200000.0
2008-11-07 03:35:00,0.69658,0.69928,0.69658,0.69928,49800000.0
2008-11-07 03:40:00,0.6993,0.69984,0.69887,0.6993,62400000.0
2008-11-07 03:45:00,0.6994,0.69967,0.69844,0.69898,54400000.0
2008-11-07 03:50:00,0.69914,0.70141,0.69914,0.70141,66400000.0
2008-11-07 03:55:00,0.70159,0.70159,0.70018,0.70055,65000000.0
2008-11-07 04:00:00,0.70129,0.70161,0.70114,0.70161,74400000.0
2008-11-07 04:05:00,0.70181,0.70218,0.70143,0.70182,60200000.0
2008-11-07 04:10:00,0.70163,0.70294,0.70163,0.70293,48000000.0
2008-11-07 04:15:00,0.70282,0.70362,0.70191,0.70242,65600000.0
2008-11-07 04:20:00,0.70225,0.70225,0.70137,0.70158,62400000.0
2008-11-07 04:25:00,0.7018,0.70221,0.7018,0.70193,60800000.0
2008-11-07 04:30:00,0.70174,0.70198,0.70134,0.70179,69800000.0
2008-11-07 04:35:00,0.70181,0.70298,0.70164,0.70292,53800000.0
2008-11-07 04:40:00,0.70278,0.70278,0.70197,0.7021,50400000.0
2008-11-07 04:45:00,0.70215,0.70223,0.70054,0.70054,56400000.0
2008-11-07 04:50:00,0.70059,0.70073,0.70012,0.70012,54400000.0
2008-11-07 04:55:00,0.70022,0.70034,0.69903,0.69904,62400000.0
2008-11-07 05:00:00,0.69917,0.69933,0.69892,0.69902,69800000.0
2008-11-07 05:05:00,0.69903,0.69993,0.6989,0.6999,62400000.0
2008-11-07 05:10:00,0.70012,0.70032,0.69928,0.6993,66000000.0
2008-11-07 05:15:00,0.69929,0.69935,0.69849,0.69935,54400000.0
2008-11-07 05:20:00,0.6995,0.70057,0.69877,0.69888,63400000.0
2008-11-07 05:25:00,0.69918,0.69924,0.69868,0.69877,62400000.0
2008-11-07 05:30:00,0.69875,0.69913,0.69857,0.6986,64000000.0
2008-11-07 05:35:00,0.69847,0.69986,0.69847,0.69967,60800000.0
2008-11-07 05:40:00,0.69962,0.69982,0.6993,0.69963,57000000.0
2008-11-07 05:45:00,0.69965,0.70057,0.6993,0.70052,60200000.0
2008-11-07 05:50:00,0.70082,0.70222,0.70082,0.7015,54400000.0
2008-11-07 05:55:00,0.70179,0.70305,0.70121,0.7016,40000000.0
2008-11-07 06:00:00,0.70184,0.70287,0.70079,0.70287,54400000.0
2008-11-07 06:05:00,0.70226,0.70254,0.70191,0.70191,57600000.0
2008-11-07 06:10:00,0.70168,0.70195,0.70101,0.70149,56000000.0
2008-11-07 06:15:00,0.70185,0.70254,0.70138,0.70244,64400000.0
2008-11-07 06:20:00,0.70268,0.70363,0.70251,0.70288,75200000.0
2008-11-07 06:25:00,0.70304,0.70391,0.70274,0.7031,42000000.0
2008-11-07 06:30:00,0.70321,0.70438,0.70282,0.70435,60800000.0
2008-11-07 06:35:00,0.70427,0.70449,0.70318,0.70411,61200000.0
2008-11-07 06:40:00,0.70411,0.70439,0.70303,0.70315,69200000.0
2008-11-07 06:45:00,0.70336,0.7043,0.70255,0.70411,62400000.0
2008-11-07 06:50:00,0.70375,0.70432,0.70335,0.7039,66600000.0
2008-11-07 06:55:00,0.70417,0.70429,0.70381,0.70395,72000000.0
2008-11-07 07:00:00,0.70471,0.70508,0.70435,0.70435,59200000.0
2008-11-07 07:05:00,0.70422,0.70439,0.70291,0.70399,65600000.0
2008-11-07 07:10:00,0.70389,0.70483,0.70374,0.70483,59400000.0
2008-11-07 07:15:00,0.70481,0.70541,0.70465,0.70465,69800000.0
2008-11-07 07:20:00,0.70465,0.70566,0.70371,0.70566,60800000.0
2008-11-07 07:25:00,0.70547,0.70547,0.70446,0.70481,57600000.0
2008-11-07 07:30:00,0.70487,0.70557,0.70485,0.70521,68800000.0
2008-11-07 07:35:00,0.70545,0.70547,0.70508,0.70518,59600000.0
2008-11-07 07:40:00,0.70516,0.70533,0.70506,0.70533,67600000.0
2008-11-07 07:45:00,0.70535,0.70582,0.70517,0.70569,60800000.0
2008-11-07 07:50:00,0.70548,0.70567,0.70519,0.70549,57600000.0
2008-11-07 07:55:00,0.70549,0.70561,0.70535,0.70545,57600000.0
2008-11-07 08:00:00,0.70525,0.70571,0.70525,0.70544,70400000.0
2008-11-07 08:05:00,0.70536,0.70537,0.70475,0.70498,59600000.0
2008-11-07 08:10:00,0.70497,0.70615,0.70443,0.70443,60200000.0
2008-11-07 08:15:00,0.70422,0.7052,0.7032,0.7032,78400000.0
2008-11-07 08:20:00,0.70323,0.70351,0.70226,0.70323,76800000.0
2008-11-07 08:25:00,0.70318,0.70331,0.70282,0.70331,54400000.0
2008-11-07 08:30:00,0.70338,0.70347,0.70287,0.70296,56400000.0
2008-11-07 08:35:00,0.70305,0.70338,0.70275,0.70294,70800000.0
2008-11-07 08:40:00,0.703,0.70444,0.7021,0.70432,69200000.0
2008-11-07 08:45:00,0.70309,0.70466,0.70309,0.70466,70800000.0
2008-11-07 08:50:00,0.70461,0.70461,0.70271,0.70276,59000000.0
2008-11-07 08:55:00,0.70271,0.70271,0.70204,0.7024,69200000.0
2008-11-07 09:00:00,0.70254,0.70351,0.70239,0.70351,62400000.0
2008-11-07 09:05:00,0.70334,0.70334,0.70244,0.70283,73000000.0
2008-11-07 09:10:00,0.70259,0.70259,0.70165,0.70238,59200000.0
2008-11-07 09:15:00,0.70247,0.70387,0.70247,0.70302,68800000.0
2008-11-07 09:20:00,0.70315,0.70481,0.70269,0.70479,49600000.0
2008-11-07 09:25:00,0.7047,0.70503,0.70379,0.70386,65600000.0
2008-11-07 09:30:00,0.70417,0.70454,0.70396,0.70404,66000000.0
2008-11-07 09:35:00,0.70375,0.7044,0.70281,0.7044,65600000.0
2008-11-07 09:40:00,0.7042,0.70477,0.70409,0.70477,74600000.0
2008-11-07 09:45:00,0.70455,0.70487,0.7038,0.70417,67200000.0
2008-11-07 09:50:00,0.70421,0.70546,0.70401,0.70486,59200000.0
2008-11-07 09:55:00,0.70483,0.70644,0.70467,0.70643,67200000.0
2008-11-07 10:00:00,0.70615,0.70615,0.70429,0.70457,71800000.0
2008-11-07 10:05:00,0.7049,0.70524,0.70457,0.70463,75600000.0
2008-11-07 10:10:00,0.70486,0.70499,0.70439,0.70499,68800000.0
2008-11-07 10:15:00,0.70515,0.70584,0.70505,0.70505,68800000.0
2008-11-07 10:20:00,0.70491,0.70491,0.70129,0.70426,66600000.0
2008-11-07 10:25:00,0.70372,0.70372,0.70258,0.70286,65600000.0
2008-11-07 10:30:00,0.70291,0.70426,0.70285,0.7029,57600000.0
2008-11-07 10:35:00,0.70287,0.70304,0.70237,0.70281,62800000.0
2008-11-07 10:40:00,0.70275,0.70292,0.70217,0.70255,73000000.0
2008-11-07 10:45:00,0.7027,0.7027,0.70224,0.70259,68800000.0
2008-11-07 10:50:00,0.70253,0.70254,0.70133,0.70133,60800000.0
2008-11-07 10:55:00,0.70134,0.70257,0.70101,0.70253,70400000.0
2008-11-07 11:00:00,0.70309,0.70311,0.70187,0.70187,66600000.0
2008-11-07 11:05:00,0.70189,0.70284,0.70189,0.70276,64000000.0
2008-11-07 11:10:00,0.70297,0.70344,0.70262,0.7027,72000000.0
2008-11-07 11:15:00,0.70281,0.70396,0.70279,0.70374,66000000.0
2008-11-07 11:20:00,0.70337,0.70394,0.70337,0.70364,64000000.0
2008-11-07 11:25:00,0.70354,0.70397,0.7028,0.70285,60800000.0
2008-11-07 11:30:00,0.70308,0.7031,0.70175,0.70255,70800000.0
2008-11-07 11:35:00,0.70264,0.7029,0.70209,0.70261,65600000.0
2008-11-07 11:40:00,0.70272,0.70299,0.7021,0.70299,72400000.0
2008-11-07 11:45:00,0.70276,0.7035,0.70244,0.70285,67600000.0
2008-11-07 11:50:00,0.7029,0.70315,0.70195,0.70315,70400000.0
2008-11-07 11:55:00,0.70311,0.70317,0.70265,0.70265,47200000.0
2008-11-07 12:00:00,0.70269,0.70467,0.70193,0.70466,65000000.0
2008-11-07 12:05:00,0.70466,0.70473,0.70265,0.70329,66000000.0
2008-11-07 12:10:00,0.70357,0.70387,0.70292,0.70292,76600000.0
2008-11-07 12:15:00,0.70309,0.70388,0.70309,0.70385,82000000.0
2008-11-07 12:20:00,0.70382,0.70442,0.70315,0.7044,71400000.0
2008-11-07 12:25:00,0.70414,0.70494,0.70381,0.70424,61800000.0
2008-11-07 12:30:00,0.70422,0.70498,0.7039,0.70483,62400000.0
2008-11-07 12:35:00,0.70494,0.7062,0.70475,0.7062,68800000.0
2008-11-07 12:40:00,0.70615,0.70615,0.70384,0.70384,72000000.0
2008-11-07 12:45:00,0.70378,0.70408,0.70334,0.7039,67600000.0
2008-11-07 12:50:00,0.70394,0.70394,0.70212,0.70239,69800000.0
2008-11-07 12:55:00,0.70244,0.70281,0.70206,0.70216,70400000.0
2008-11-07 13:00:00,0.70241,0.70275,0.70218,0.70259,60600000.0
2008-11-07 13:05:00,0.70223,0.70323,0.70173,0.70201,72000000.0
2008-11-07 13:10:00,0.7022,0.70268,0.70197,0.7026,60800000.0
2008-11-07 13:15:00,0.70249,0.70253,0.70197,0.70212,78400000.0
2008-11-07 13:20:00,0.7021,0.7024,0.702,0.70202,62400000.0
2008-11-07 13:25:00,0.70239,0.70239,0.70109,0.70157,64800000.0
2008-11-07 13:30:00,0.70169,0.70229,0.70129,0.70145,72400000.0
2008-11-07 13:35:00,0.70155,0.70177,0.70116,0.70116,70400000.0
2008-11-07 13:40:00,0.70137,0.70145,0.70101,0.7013,80000000.0
2008-11-07 13:45:00,0.70143,0.70225,0.70129,0.70144,136400000.0
2008-11-07 13:50:00,0.70153,0.70198,0.70127,0.70198,112400000.0
2008-11-07 13:55:00,0.70202,0.70557,0.70186,0.70508,91600000.0
2008-11-07 14:00:00,0.70409,0.70434,0.70361,0.70427,139200000.0
2008-11-07 14:05:00,0.70404,0.70501,0.70292,0.70325,89400000.0
2008-11-07 14:10:00,0.70344,0.70406,0.70344,0.70402,101800000.0
2008-11-07 14:15:00,0.70398,0.70439,0.70356,0.70356,81400000.0
2008-11-07 14:20:00,0.70352,0.70357,0.70269,0.70279,126400000.0
2008-11-07 14:25:00,0.70285,0.70313,0.70227,0.70238,206200000.0
2008-11-07 14:30:00,0.70257,0.70269,0.70223,0.70232,143400000.0
2008-11-07 14:35:00,0.70256,0.703,0.70256,0.70298,143200000.0
2008-11-07 14:40:00,0.70303,0.70304,0.70262,0.70262,181200000.0
2008-11-07 14:45:00,0.70255,0.70256,0.70167,0.70174,105600000.0
2008-11-07 14:50:00,0.70173,0.70173,0.70031,0.70031,124200000.0
2008-11-07 14:55:00,0.70033,0.70071,0.69991,0.70067,88400000.0
2008-11-07 15:00:00,0.70073,0.70091,0.70031,0.70031,109200000.0
2008-11-07 15:05:00,0.7003,0.70085,0.70024,0.70085,140600000.0
2008-11-07 15:10:00,0.70084,0.70116,0.70054,0.70054,199600000.0
2008-11-07 15:15:00,0.7001,0.70044,0.69992,0.70011,88000000.0
2008-11-07 15:20:00,0.70012,0.70012,0.69866,0.69913,151400000.0
2008-11-07 15:25:00,0.69939,0.70029,0.69428,0.69428,244800000.0
2008-11-07 15:30:00,0.69401,0.69921,0.6936,0.69783,253200000.0
2008-11-07 15:35:00,0.6978,0.7001,0.6974,0.69997,199800000.0
2008-11-07 15:40:00,0.69972,0.70129,0.6986,0.69948,183600000.0
2008-11-07 15:45:00,0.69893,0.7002,0.69823,0.69831,138000000.0
2008-11-07 15:50:00,0.69828,0.69856,0.69724,0.69856,129600000.0
2008-11-07 15:55:00,0.69884,0.69893,0.6983,0.69853,126400000.0
2008-11-07 16:00:00,0.69813,0.69928,0.69813,0.69823,213800000.0
2008-11-07 16:05:00,0.69802,0.69876,0.69776,0.69873,189200000.0
2008-11-07 16:10:00,0.69933,0.70045,0.69807,0.69811,142200000.0
2008-11-07 16:15:00,0.69811,0.69964,0.69811,0.69867,168000000.0
2008-11-07 16:20:00,0.69865,0.69877,0.6967,0.69671,193400000.0
2008-11-07 16:25:00,0.69678,0.69678,0.69563,0.69589,129600000.0
2008-11-07 16:30:00,0.69615,0.69672,0.69403,0.69446,246800000.0
2008-11-07 16:35:00,0.69466,0.69529,0.69429,0.6949,304200000.0
2008-11-07 16:40:00,0.69488,0.69567,0.69474,0.69475,229200000.0
2008-11-07 16:45:00,0.69495,0.69618,0.6947,0.69488,305200000.0
2008-11-07 16:50:00,0.69513,0.69702,0.69513,0.69653,197800000.0
2008-11-07 16:55:00,0.69661,0.6968,0.69558,0.69562,251000000.0
2008-11-07 17:00:00,0.69542,0.69542,0.69386,0.69439,304600000.0
2008-11-07 17:05:00,0.69462,0.69558,0.69422,0.69558,219000000.0
2008-11-07 17:10:00,0.69636,0.69676,0.69584,0.69642,179000000.0
2008-11-07 17:15:00,0.6966,0.69662,0.69418,0.69419,169200000.0
2008-11-07 17:20:00,0.69398,0.69403,0.69175,0.69231,93000000.0
2008-11-07 17:25:00,0.69237,0.69303,0.6912,0.6912,169400000.0
2008-11-07 17:30:00,0.69116,0.69263,0.69116,0.69191,274400000.0
2008-11-07 17:35:00,0.69146,0.69202,0.69026,0.69026,272600000.0
2008-11-07 17:40:00,0.68987,0.68993,0.6886,0.68905,174800000.0
2008-11-07 17:45:00,0.68902,0.69007,0.68902,0.68968,266600000.0
2008-11-07 17:50:00,0.68967,0.69076,0.68958,0.68983,201800000.0
2008-11-07 17:55:00,0.68966,0.69264,0.68939,0.69264,285600000.0
2008-11-07 18:00:00,0.69248,0.69274,0.69167,0.6919,253200000.0
2008-11-07 18:05:00,0.6919,0.69194,0.69022,0.69069,326400000.0
2008-11-07 18:10:00,0.69087,0.69181,0.69056,0.69181,102400000.0
2008-11-07 18:15:00,0.69207,0.69314,0.69111,0.69121,296400000.0
2008-11-07 18:20:00,0.69106,0.69396,0.69091,0.69305,282600000.0
2008-11-07 18:25:00,0.69281,0.69301,0.69238,0.69264,128800000.0
2008-11-07 18:30:00,0.69331,0.69494,0.69331,0.69485,133200000.0
2008-11-07 18:35:00,0.69556,0.69759,0.69534,0.69759,94800000.0
2008-11-07 18:40:00,0.69807,0.6988,0.69651,0.69791,136000000.0
2008-11-07 18:45:00,0.69773,0.69863,0.69761,0.6986,120000000.0
2008-11-07 18:50:00,0.69857,0.69957,0.69713,0.69838,114600000.0
2008-11-07 18:55:00,0.69883,0.69909,0.69686,0.69686,126800000.0
2008-11-07 19:00:00,0.69681,0.69721,0.69669,0.6967,84200000.0
2008-11-07 19:05:00,0.6966,0.6966,0.69632,0.69646,169400000.0
2008-11-07 19:10:00,0.69643,0.69696,0.69572,0.69695,100200000.0
2008-11-07 19:15:00,0.69689,0.69787,0.69679,0.6968,69800000.0
2008-11-07 19:20:00,0.69684,0.69735,0.69674,0.69727,100200000.0
2008-11-07 19:25:00,0.6973,0.6982,0.69655,0.69701,72400000.0
2008-11-07 19:30:00,0.69813,0.69838,0.69752,0.69768,62400000.0
2008-11-07 19:35:00,0.69768,0.69808,0.69764,0.69779,65000000.0
2008-11-07 19:40:00,0.69682,0.69811,0.69682,0.69811,59200000.0
2008-11-07 19:45:00,0.69822,0.69842,0.69761,0.69785,68200000.0
2008-11-07 19:50:00,0.6977,0.69776,0.69706,0.69719,62400000.0
2008-11-07 19:55:00,0.697,0.697,0.69528,0.69589,62400000.0
2008-11-07 20:00:00,0.69621,0.69621,0.69579,0.6961,54400000.0
2008-11-07 20:05:00,0.6963,0.69641,0.69555,0.69563,57600000.0
2008-11-07 20:10:00,0.69561,0.69616,0.69553,0.69562,62400000.0
2008-11-07 20:15:00,0.69564,0.69606,0.69549,0.69557,59200000.0
2008-11-07 20:20:00,0.69559,0.69587,0.69451,0.69587,70400000.0
2008-11-07 20:25:00,0.69595,0.69648,0.69595,0.69621,72400000.0
2008-11-07 20:30:00,0.69625,0.69723,0.69625,0.69698,59600000.0
2008-11-07 20:35:00,0.6969,0.6986,0.69676,0.69858,57000000.0
2008-11-07 20:40:00,0.69807,0.69885,0.69752,0.6986,49600000.0
2008-11-07 20:45:00,0.69895,0.69964,0.69887,0.69943,56000000.0
2008-11-07 20:50:00,0.69939,0.69971,0.6991,0.69948,65000000.0
2008-11-07 20:55:00,0.69944,0.69947,0.69824,0.69826,73600000.0
2008-11-07 21:00:00,0.69853,0.69928,0.69808,0.69866,70400000.0
2008-11-07 21:05:00,0.69856,0.69876,0.69839,0.69839,66000000.0
2008-11-07 21:10:00,0.69845,0.69871,0.69827,0.69857,75000000.0
2008-11-07 21:15:00,0.69858,0.69874,0.69844,0.69856,59200000.0
2008-11-07 21:20:00,0.69856,0.69934,0.69821,0.69922,56000000.0
2008-11-07 21:25:00,0.69917,0.69929,0.69827,0.69929,62400000.0
2008-11-07 21:30:00,0.69935,0.69985,0.69915,0.6998,53800000.0
2008-11-07 21:35:00,0.69941,0.7004,0.69936,0.69995,68800000.0
2008-11-07 21:40:00,0.69999,0.70282,0.69968,0.70167,68800000.0
2008-11-07 21:45:00,0.70132,0.70156,0.69953,0.69977,59200000.0
2008-11-07 21:50:00,0.7001,0.70048,0.69893,0.69956,57600000.0
2008-11-07 21:55:00,0.69915,0.69967,0.69807,0.69961,64000000.0
2008-11-07 22:00:00,0.69967,0.69973,0.69788,0.69893,76800000.0
2008-11-07 22:05:00,0.69885,0.69945,0.69876,0.69941,65600000.0
2008-11-07 22:10:00,0.69897,0.69949,0.69822,0.69948,70400000.0
2008-11-07 22:15:00,0.69957,0.69957,0.69926,0.69926,51600000.0
2008-11-07 22:20:00,0.69934,0.69993,0.69929,0.69983,57000000.0
2008-11-07 22:25:00,0.69968,0.69968,0.69867,0.69888,76800000.0
2008-11-07 22:30:00,0.69896,0.6991,0.69781,0.69897,61600000.0
2008-11-07 22:35:00,0.6989,0.6989,0.69846,0.6988,50800000.0
2008-11-07 22:40:00,0.69881,0.69921,0.6986,0.6991,58000000.0
2008-11-07 22:45:00,0.69908,0.69942,0.69895,0.69895,60200000.0
2008-11-07 22:50:00,0.6991,0.69991,0.69888,0.69991,56000000.0
2008-11-07 22:55:00,0.69988,0.7001,0.69937,0.69943,56000000.0
2008-11-07 23:00:00,0.69932,0.69962,0.6991,0.69928,67200000.0
2008-11-07 23:05:00,0.69947,0.7008,0.69935,0.70076,68800000.0
2008-11-07 23:10:00,0.70064,0.70135,0.70064,0.70104,75600000.0
2008-11-07 23:15:00,0.70125,0.70166,0.70088,0.70088,51600000.0
2008-11-07 23:20:00,0.7011,0.70138,0.70067,0.70133,74000000.0
2008-11-07 23:25:00,0.70122,0.70156,0.70069,0.70069,65600000.0
2008-11-07 23:30:00,0.7004,0.70238,0.7004,0.70146,70800000.0
2008-11-07 23:35:00,0.70125,0.70129,0.69934,0.69984,60200000.0
2008-11-07 23:40:00,0.7005,0.70053,0.6994,0.69972,54400000.0
2008-11-07 23:45:00,0.69966,0.702,0.69938,0.70156,60800000.0
2008-11-07 23:50:00,0.70124,0.7017,0.70085,0.70089,69200000.0
2008-11-07 23:55:00,0.70101,0.70203,0.70092,0.701,56000000.0
2008-11-10 00:00:00,0.70276,0.70884,0.7016,0.70298,73800000.0
2008-11-10 00:05:00,0.70293,0.7033,0.7017,0.70187,68000000.0
2008-11-10 00:10:00,0.70173,0.70228,0.70104,0.70228,68800000.0
2008-11-10 00:15:00,0.70233,0.70568,0.70231,0.70433,62400000.0
2008-11-10 00:20:00,0.70397,0.70487,0.70397,0.70487,63400000.0
2008-11-10 00:25:00,0.70485,0.70533,0.70478,0.70525,52200000.0
2008-11-10 00:30:00,0.70515,0.70535,0.70466,0.70509,67600000.0
2008-11-10 00:35:00,0.70518,0.70588,0.70494,0.70573,66000000.0
2008-11-10 00:40:00,0.70585,0.707,0.70583,0.707,61200000.0
2008-11-10 00:45:00,0.70702,0.70726,0.70681,0.70726,66000000.0
2008-11-10 00:50:00,0.70731,0.70731,0.70515,0.70515,54400000.0
2008-11-10 00:55:00,0.70545,0.707,0.70545,0.7067,59200000.0
2008-11-10 01:00:00,0.70647,0.70651,0.70548,0.70563,62800000.0
2008-11-10 01:05:00,0.70567,0.70584,0.70494,0.70531,60800000.0
2008-11-10 01:10:00,0.70491,0.70503,0.70357,0.7049,62400000.0
2008-11-10 01:15:00,0.7049,0.70556,0.70478,0.70548,67200000.0
2008-11-10 01:20:00,0.70541,0.70542,0.70456,0.7049,66000000.0
2008-11-10 01:25:00,0.70487,0.70499,0.70471,0.70471,62400000.0
2008-11-10 01:30:00,0.70489,0.70528,0.70481,0.70528,65600000.0
2008-11-10 01:35:00,0.7054,0.7054,0.70265,0.70265,59200000.0
2008-11-10 01:40:00,0.70329,0.70406,0.70302,0.70325,48000000.0
2008-11-10 01:45:00,0.70331,0.7044,0.70321,0.70432,64400000.0
2008-11-10 01:50:00,0.7043,0.7054,0.70417,0.70516,68800000.0
2008-11-10 01:55:00,0.70537,0.70558,0.70422,0.70554,61800000.0
2008-11-10 02:00:00,0.70582,0.70626,0.70422,0.70442,68800000.0
2008-11-10 02:05:00,0.70457,0.70553,0.7038,0.70553,60200000.0
2008-11-10 02:10:00,0.70547,0.70599,0.70525,0.70525,59200000.0
2008-11-10 02:15:00,0.70521,0.70521,0.70396,0.70402,67600000.0
2008-11-10 02:20:00,0.70363,0.70548,0.70269,0.70434,70400000.0
2008-11-10 02:25:00,0.70433,0.70433,0.70301,0.70301,71200000.0
2008-11-10 02:30:00,0.70394,0.70448,0.70313,0.70442,52800000.0
2008-11-10 02:35:00,0.70392,0.70681,0.70392,0.70674,61800000.0
2008-11-10 02:40:00,0.70669,0.70669,0.70482,0.70485,65600000.0
2008-11-10 02:45:00,0.70468,0.70526,0.70435,0.70522,63400000.0
2008-11-10 02:50:00,0.70529,0.70549,0.70487,0.70549,55400000.0
2008-11-10 02:55:00,0.70595,0.70624,0.70493,0.70493,60800000.0
2008-11-10 03:00:00,0.70507,0.70582,0.70447,0.70566,64000000.0
2008-11-10 03:05:00,0.70575,0.70677,0.70557,0.70673,63400000.0
2008-11-10 03:10:00,0.70679,0.70711,0.70621,0.70702,67200000.0
2008-11-10 03:15:00,0.70686,0.70694,0.70528,0.70528,66600000.0
2008-11-10 03:20:00,0.70537,0.70548,0.70467,0.70533,60800000.0
2008-11-10 03:25:00,0.70558,0.70661,0.70558,0.70612,65600000.0
2008-11-10 03:30:00,0.70602,0.70627,0.70544,0.70577,69200000.0
2008-11-10 03:35:00,0.70572,0.70572,0.70444,0.70453,51200000.0
2008-11-10 03:40:00,0.70463,0.70492,0.70371,0.704,57600000.0
2008-11-10 03:45:00,0.70363,0.70524,0.70293,0.70518,54400000.0
2008-11-10 03:50:00,0.7051,0.70559,0.70489,0.70493,67200000.0
2008-11-10 03:55:00,0.70526,0.70526,0.70396,0.70422,65600000.0
2008-11-10 04:00:00,0.70454,0.70455,0.70387,0.70387,74600000.0
2008-11-10 04:05:00,0.7038,0.70409,0.70351,0.70379,60800000.0
2008-11-10 04:10:00,0.70406,0.70607,0.70406,0.70602,48000000.0
2008-11-10 04:15:00,0.70578,0.706,0.70556,0.70569,65600000.0
2008-11-10 04:20:00,0.7056,0.70594,0.70548,0.70548,62200000.0
2008-11-10 04:25:00,0.7063,0.70638,0.70575,0.70597,61200000.0
2008-11-10 04:30:00,0.70599,0.70656,0.70593,0.70612,62400000.0
2008-11-10 04:35:00,0.70594,0.70594,0.70424,0.70576,60800000.0
2008-11-10 04:40:00,0.70574,0.7061,0.70531,0.70603,49600000.0
2008-11-10 04:45:00,0.70595,0.70631,0.70588,0.70619,48000000.0
2008-11-10 04:50:00,0.70615,0.70637,0.70563,0.70563,54400000.0
2008-11-10 04:55:00,0.70573,0.7059,0.70535,0.70545,43600000.0
2008-11-10 05:00:00,0.70542,0.70547,0.7036,0.70375,70400000.0
2008-11-10 05:05:00,0.70341,0.70355,0.70311,0.70349,62400000.0
2008-11-10 05:10:00,0.70353,0.70444,0.70343,0.70437,65600000.0
2008-11-10 05:15:00,0.70415,0.70554,0.70377,0.70389,51600000.0
2008-11-10 05:20:00,0.70391,0.70418,0.7031,0.70401,62400000.0
2008-11-10 05:25:00,0.70396,0.70396,0.70306,0.70368,73600000.0
2008-11-10 05:30:00,0.70341,0.70361,0.70297,0.70303,64000000.0
2008-11-10 05:35:00,0.70302,0.70317,0.70258,0.70296,68800000.0
2008-11-10 05:40:00,0.70298,0.70365,0.70285,0.70345,57000000.0
2008-11-10 05:45:00,0.70343,0.70385,0.70343,0.70379,61200000.0
2008-11-10 05:50:00,0.7039,0.70415,0.70373,0.7039,48000000.0
2008-11-10 05:55:00,0.70377,0.7039,0.70295,0.703,51600000.0
2008-11-10 06:00:00,0.70303,0.70303,0.70181,0.7024,53800000.0
2008-11-10 06:05:00,0.70244,0.70259,0.7024,0.70258,64000000.0
2008-11-10 06:10:00,0.70249,0.70287,0.70208,0.70219,56000000.0
2008-11-10 06:15:00,0.70217,0.70223,0.70097,0.70199,63400000.0
2008-11-10 06:20:00,0.70177,0.702,0.70161,0.70166,75200000.0
2008-11-10 06:25:00,0.70146,0.70149,0.70034,0.70133,62400000.0
2008-11-10 06:30:00,0.70142,0.70279,0.70142,0.70277,56000000.0
2008-11-10 06:35:00,0.70277,0.70365,0.70257,0.70365,60800000.0
2008-11-10 06:40:00,0.70383,0.70397,0.70265,0.70312,68800000.0
2008-11-10 06:45:00,0.70346,0.70346,0.70247,0.70276,57600000.0
2008-11-10 06:50:00,0.70276,0.70309,0.70264,0.70276,67200000.0
2008-11-10 06:55:00,0.70295,0.70329,0.7024,0.70294,72000000.0
2008-11-10 07:00:00,0.70281,0.70289,0.70229,0.70255,59600000.0
2008-11-10 07:05:00,0.70257,0.70281,0.70229,0.70257,65600000.0
2008-11-10 07:10:00,0.70269,0.70292,0.70241,0.70277,59600000.0
2008-11-10 07:15:00,0.70296,0.70313,0.70266,0.70274,70400000.0
2008-11-10 07:20:00,0.70266,0.70348,0.70258,0.70319,58600000.0
2008-11-10 07:25:00,0.70316,0.70336,0.70206,0.70307,32000000.0
2008-11-10 07:30:00,0.70312,0.70331,0.70288,0.70305,68800000.0
2008-11-10 07:35:00,0.70316,0.7032,0.70294,0.70303,59200000.0
2008-11-10 07:40:00,0.70295,0.70304,0.7027,0.70291,67600000.0
2008-11-10 07:45:00,0.70328,0.70343,0.7025,0.70343,60800000.0
2008-11-10 07:50:00,0.70354,0.70355,0.70285,0.70285,35200000.0
2008-11-10 07:55:00,0.70275,0.70275,0.70116,0.70231,57600000.0
2008-11-10 08:00:00,0.70227,0.70231,0.7012,0.70144,70800000.0
2008-11-10 08:05:00,0.7017,0.70202,0.70157,0.70167,58600000.0
2008-11-10 08:10:00,0.70163,0.70239,0.70149,0.70209,60800000.0
2008-11-10 08:15:00,0.70209,0.7023,0.70205,0.7022,78800000.0
2008-11-10 08:20:00,0.70224,0.70269,0.70136,0.70269,76200000.0
2008-11-10 08:25:00,0.70295,0.703,0.70229,0.70232,56400000.0
2008-11-10 08:30:00,0.70228,0.70264,0.70125,0.70264,56400000.0
2008-11-10 08:35:00,0.7027,0.70434,0.70265,0.70421,70800000.0
2008-11-10 08:40:00,0.70437,0.70468,0.70361,0.70361,68800000.0
2008-11-10 08:45:00,0.70308,0.70342,0.70274,0.7031,53200000.0
2008-11-10 08:50:00,0.70295,0.70366,0.7023,0.70334,59200000.0
2008-11-10 08:55:00,0.70301,0.70364,0.70273,0.70328,70800000.0
2008-11-10 09:00:00,0.70328,0.70355,0.70326,0.70332,62400000.0
2008-11-10 09:05:00,0.70333,0.70373,0.7026,0.70303,74000000.0
2008-11-10 09:10:00,0.70306,0.7031,0.70249,0.70259,59600000.0
2008-11-10 09:15:00,0.7025,0.70276,0.70243,0.70258,68800000.0
2008-11-10 09:20:00,0.70267,0.70271,0.7024,0.70264,60800000.0
2008-11-10 09:25:00,0.7031,0.70367,0.70036,0.70236,65600000.0
2008-11-10 09:30:00,0.70287,0.70332,0.70201,0.70201,65600000.0
2008-11-10 09:35:00,0.70171,0.702,0.7009,0.70183,66000000.0
2008-11-10 09:40:00,0.70176,0.70374,0.70169,0.70367,75600000.0
2008-11-10 09:45:00,0.70363,0.70363,0.70271,0.70271,67000000.0
2008-11-10 09:50:00,0.70265,0.70277,0.70224,0.70277,59600000.0
2008-11-10 09:55:00,0.7028,0.70311,0.70247,0.70254,67200000.0
2008-11-10 10:00:00,0.70187,0.70232,0.70037,0.7007,71400000.0
2008-11-10 10:05:00,0.70073,0.70226,0.69954,0.69954,75200000.0
2008-11-10 10:10:00,0.69977,0.70129,0.69973,0.70129,68800000.0
2008-11-10 10:15:00,0.70154,0.70159,0.70026,0.70031,69200000.0
2008-11-10 10:20:00,0.70028,0.70091,0.6997,0.70081,66000000.0
2008-11-10 10:25:00,0.70111,0.70207,0.70111,0.70176,66000000.0
2008-11-10 10:30:00,0.70171,0.70176,0.70008,0.70037,58000000.0
2008-11-10 10:35:00,0.70024,0.70024,0.69982,0.69994,62400000.0
2008-11-10 10:40:00,0.69973,0.70086,0.69933,0.70006,73600000.0
2008-11-10 10:45:00,0.70007,0.70136,0.6996,0.70136,68200000.0
2008-11-10 10:50:00,0.70143,0.70147,0.7007,0.70122,60800000.0
2008-11-10 10:55:00,0.7011,0.70232,0.7011,0.70208,70400000.0
2008-11-10 11:00:00,0.70195,0.70203,0.70163,0.70186,67200000.0
2008-11-10 11:05:00,0.70195,0.70228,0.70178,0.70184,64800000.0
2008-11-10 11:10:00,0.70178,0.70178,0.70138,0.70144,72000000.0
2008-11-10 11:15:00,0.70152,0.70152,0.70094,0.70131,65600000.0
2008-11-10 11:20:00,0.70146,0.70146,0.70027,0.70118,64000000.0
2008-11-10 11:25:00,0.70112,0.70123,0.70077,0.70083,61200000.0
2008-11-10 11:30:00,0.70084,0.70084,0.7003,0.70031,70800000.0
2008-11-10 11:35:00,0.70054,0.70084,0.70032,0.70079,62400000.0
2008-11-10 11:40:00,0.7007,0.70092,0.70004,0.70009,72000000.0
2008-11-10 11:45:00,0.69985,0.70091,0.69976,0.70036,67600000.0
2008-11-10 11:50:00,0.70052,0.70106,0.69947,0.70021,70400000.0
2008-11-10 11:55:00,0.70047,0.70113,0.69997,0.70051,59000000.0
2008-11-10 12:00:00,0.70081,0.70104,0.69957,0.70047,66600000.0
2008-11-10 12:05:00,0.70024,0.70085,0.70009,0.70009,66400000.0
2008-11-10 12:10:00,0.7,0.7,0.6991,0.6991,76600000.0
2008-11-10 12:15:00,0.69913,0.70039,0.69913,0.70039,81600000.0
2008-11-10 12:20:00,0.70032,0.70159,0.69918,0.70159,72000000.0
2008-11-10 12:25:00,0.70167,0.70224,0.70035,0.70208,62400000.0
2008-11-10 12:30:00,0.70169,0.70214,0.70153,0.70213,62400000.0
2008-11-10 12:35:00,0.70198,0.70204,0.70139,0.70186,69200000.0
2008-11-10 12:40:00,0.70191,0.70259,0.70186,0.70241,72000000.0
2008-11-10 12:45:00,0.70253,0.704,0.70253,0.70371,67200000.0
2008-11-10 12:50:00,0.70385,0.70427,0.70273,0.70291,70400000.0
2008-11-10 12:55:00,0.70295,0.70344,0.70209,0.70296,70400000.0
2008-11-10 13:00:00,0.70293,0.70383,0.70293,0.70364,61600000.0
2008-11-10 13:05:00,0.70358,0.70408,0.70334,0.70408,71400000.0
2008-11-10 13:10:00,0.70414,0.70465,0.70407,0.70456,56000000.0
2008-11-10 13:15:00,0.70453,0.7058,0.70437,0.70467,78400000.0
2008-11-10 13:20:00,0.70466,0.70501,0.70407,0.70455,61800000.0
2008-11-10 13:25:00,0.70437,0.70462,0.70424,0.70424,64000000.0
2008-11-10 13:30:00,0.70395,0.70444,0.70395,0.70437,71400000.0
2008-11-10 13:35:00,0.7044,0.70576,0.70422,0.70498,69800000.0
2008-11-10 13:40:00,0.70433,0.70446,0.70361,0.70422,79400000.0
2008-11-10 13:45:00,0.70426,0.70469,0.70336,0.7044,137000000.0
2008-11-10 13:50:00,0.70481,0.70611,0.70474,0.7054,112400000.0
2008-11-10 13:55:00,0.70553,0.70696,0.70545,0.70696,91600000.0
2008-11-10 14:00:00,0.70674,0.7069,0.70496,0.70496,139200000.0
2008-11-10 14:05:00,0.70502,0.70529,0.70502,0.70521,101600000.0
2008-11-10 14:10:00,0.70523,0.70528,0.70472,0.70495,102600000.0
2008-11-10 14:15:00,0.70496,0.70578,0.70496,0.7057,84200000.0
2008-11-10 14:20:00,0.70576,0.70587,0.70503,0.7051,126400000.0
2008-11-10 14:25:00,0.70507,0.70516,0.70436,0.70437,206800000.0
2008-11-10 14:30:00,0.70439,0.70483,0.70362,0.70416,143800000.0
2008-11-10 14:35:00,0.70414,0.70441,0.70372,0.70385,144400000.0
2008-11-10 14:40:00,0.70391,0.70524,0.70386,0.70524,181200000.0
2008-11-10 14:45:00,0.70526,0.70566,0.70499,0.70522,106000000.0
2008-11-10 14:50:00,0.70517,0.70524,0.70471,0.70495,124800000.0
2008-11-10 14:55:00,0.70501,0.70504,0.70455,0.70494,87400000.0
2008-11-10 15:00:00,0.70497,0.70531,0.7049,0.70499,107000000.0
2008-11-10 15:05:00,0.70496,0.70496,0.70462,0.70462,142200000.0
2008-11-10 15:10:00,0.70448,0.70491,0.70437,0.70464,197800000.0
2008-11-10 15:15:00,0.70472,0.70494,0.70444,0.7045,88000000.0
2008-11-10 15:20:00,0.70451,0.70457,0.70436,0.70443,151400000.0
2008-11-10 15:25:00,0.70467,0.70535,0.70373,0.70386,243600000.0
2008-11-10 15:30:00,0.70394,0.70577,0.70376,0.70577,252800000.0
2008-11-10 15:35:00,0.70591,0.70666,0.70579,0.70659,200000000.0
2008-11-10 15:40:00,0.70658,0.70712,0.70633,0.70696,184200000.0
2008-11-10 15:45:00,0.70702,0.70744,0.70702,0.70714,137400000.0
2008-11-10 15:50:00,0.70718,0.70819,0.70718,0.70771,130000000.0
2008-11-10 15:55:00,0.70784,0.70816,0.70757,0.70805,126400000.0
2008-11-10 16:00:00,0.70811,0.70882,0.70795,0.70882,214200000.0
2008-11-10 16:05:00,0.70915,0.71046,0.70915,0.71046,188200000.0
2008-11-10 16:10:00,0.71064,0.71064,0.71025,0.71057,142600000.0
2008-11-10 16:15:00,0.71066,0.71087,0.70957,0.70991,168400000.0
2008-11-10 16:20:00,0.70997,0.71097,0.70982,0.71079,193600000.0
2008-11-10 16:25:00,0.71081,0.71162,0.71046,0.71064,129800000.0
2008-11-10 16:30:00,0.71053,0.71055,0.70987,0.71036,248200000.0
2008-11-10 16:35:00,0.71012,0.71126,0.70986,0.71118,304600000.0
2008-11-10 16:40:00,0.71158,0.71254,0.71151,0.71254,228000000.0
2008-11-10 16:45:00,0.71303,0.71323,0.71233,0.71233,304800000.0
2008-11-10 16:50:00,0.71171,0.71389,0.71131,0.71336,198800000.0
2008-11-10 16:55:00,0.71324,0.71433,0.71234,0.71432,252600000.0
2008-11-10 17:00:00,0.71441,0.71441,0.71337,0.71339,304200000.0
2008-11-10 17:05:00,0.71313,0.71313,0.71149,0.71196,218600000.0
2008-11-10 17:10:00,0.7118,0.7118,0.7108,0.7114,179600000.0
2008-11-10 17:15:00,0.71143,0.71175,0.7103,0.71031,169600000.0
2008-11-10 17:20:00,0.71011,0.71044,0.70922,0.70985,94400000.0
2008-11-10 17:25:00,0.71011,0.71178,0.71011,0.71071,170000000.0
2008-11-10 17:30:00,0.7105,0.71057,0.71006,0.7101,275400000.0
2008-11-10 17:35:00,0.70973,0.70973,0.7091,0.70911,274000000.0
2008-11-10 17:40:00,0.70927,0.71038,0.70904,0.70968,174400000.0
2008-11-10 17:45:00,0.71011,0.7105,0.70975,0.71032,266000000.0
2008-11-10 17:50:00,0.7104,0.71049,0.70755,0.70755,201000000.0
2008-11-10 17:55:00,0.70603,0.70679,0.70546,0.70677,286200000.0
2008-11-10 18:00:00,0.70673,0.70696,0.70602,0.70634,253000000.0
2008-11-10 18:05:00,0.70614,0.70619,0.70521,0.70521,327600000.0
2008-11-10 18:10:00,0.70529,0.70643,0.70521,0.7056,102800000.0
2008-11-10 18:15:00,0.70559,0.7064,0.70516,0.70525,297400000.0
2008-11-10 18:20:00,0.70503,0.70544,0.70372,0.70429,283800000.0
2008-11-10 18:25:00,0.70415,0.70415,0.70239,0.70239,126800000.0
2008-11-10 18:30:00,0.70175,0.70208,0.70131,0.70162,132800000.0
2008-11-10 18:35:00,0.70169,0.70339,0.70153,0.7029,94400000.0
2008-11-10 18:40:00,0.70278,0.70345,0.70278,0.70332,136400000.0
2008-11-10 18:45:00,0.70343,0.70351,0.70237,0.703,120400000.0
2008-11-10 18:50:00,0.70308,0.70342,0.69972,0.69972,115000000.0
2008-11-10 18:55:00,0.69958,0.70172,0.69958,0.70056,126800000.0
2008-11-10 19:00:00,0.70092,0.70258,0.69998,0.70213,84200000.0
2008-11-10 19:05:00,0.70204,0.70215,0.70112,0.70215,169600000.0
2008-11-10 19:10:00,0.70213,0.7027,0.70163,0.70168,100800000.0
2008-11-10 19:15:00,0.70157,0.70289,0.70135,0.70209,70200000.0
2008-11-10 19:20:00,0.70141,0.70143,0.69929,0.69954,106400000.0
2008-11-10 19:25:00,0.69925,0.6994,0.6974,0.6974,72000000.0
2008-11-10 19:30:00,0.69746,0.69765,0.6969,0.6974,62400000.0
2008-11-10 19:35:00,0.69697,0.69773,0.69669,0.69669,65600000.0
2008-11-10 19:40:00,0.69498,0.69625,0.69261,0.69287,59200000.0
2008-11-10 19:45:00,0.69319,0.69599,0.69319,0.69599,68800000.0
2008-11-10 19:50:00,0.69647,0.69693,0.69545,0.69567,60800000.0
2008-11-10 19:55:00,0.69596,0.69615,0.69557,0.69607,61800000.0
2008-11-10 20:00:00,0.69618,0.69618,0.69387,0.69387,52800000.0
2008-11-10 20:05:00,0.69392,0.69485,0.69391,0.69467,57400000.0
2008-11-10 20:10:00,0.69481,0.69535,0.69477,0.69535,62400000.0
2008-11-10 20:15:00,0.6953,0.69694,0.69516,0.69541,58600000.0
2008-11-10 20:20:00,0.6951,0.69565,0.69406,0.69418,70400000.0
2008-11-10 20:25:00,0.69417,0.69536,0.694,0.69527,71800000.0
2008-11-10 20:30:00,0.69524,0.69546,0.69476,0.69514,62800000.0
2008-11-10 20:35:00,0.69503,0.6961,0.69486,0.69576,54400000.0
2008-11-10 20:40:00,0.69583,0.69606,0.69496,0.69606,49000000.0
2008-11-10 20:45:00,0.69575,0.69575,0.69528,0.6953,40000000.0
2008-11-10 20:50:00,0.69529,0.69564,0.69516,0.69544,57000000.0
2008-11-10 20:55:00,0.69546,0.69598,0.69444,0.69444,73000000.0
2008-11-10 21:00:00,0.69415,0.69447,0.69357,0.69388,70400000.0
2008-11-10 21:05:00,0.69388,0.69388,0.69284,0.69357,66000000.0
2008-11-10 21:10:00,0.69328,0.69345,0.69278,0.69333,74600000.0
2008-11-10 21:15:00,0.69328,0.69343,0.69309,0.69315,59200000.0
2008-11-10 21:20:00,0.69302,0.69328,0.6921,0.69326,56400000.0
2008-11-10 21:25:00,0.69334,0.69374,0.69064,0.69064,62400000.0
2008-11-10 21:30:00,0.69055,0.69129,0.69055,0.69126,54400000.0
2008-11-10 21:35:00,0.69139,0.69153,0.69081,0.6911,68800000.0
2008-11-10 21:40:00,0.69132,0.6918,0.69085,0.69108,69200000.0
2008-11-10 21:45:00,0.69108,0.69156,0.69093,0.69093,59200000.0
2008-11-10 21:50:00,0.69104,0.69176,0.69003,0.69148,62400000.0
2008-11-10 21:55:00,0.69138,0.69168,0.69013,0.69104,55400000.0
2008-11-10 22:00:00,0.69098,0.69152,0.69036,0.69117,76800000.0
2008-11-10 22:05:00,0.69096,0.69096,0.69024,0.69034,66000000.0
2008-11-10 22:10:00,0.69028,0.69075,0.68942,0.69037,70400000.0
2008-11-10 22:15:00,0.69065,0.69279,0.69065,0.69279,51200000.0
2008-11-10 22:20:00,0.69285,0.69311,0.69248,0.69255,57600000.0
2008-11-10 22:25:00,0.69262,0.6929,0.6918,0.69275,76800000.0
2008-11-10 22:30:00,0.69273,0.69397,0.69263,0.69333,61200000.0
2008-11-10 22:35:00,0.69347,0.69362,0.69309,0.69314,54400000.0
2008-11-10 22:40:00,0.69312,0.69338,0.69223,0.69223,57000000.0
2008-11-10 22:45:00,0.69215,0.69237,0.69159,0.69203,64000000.0
2008-11-10 22:50:00,0.69195,0.69239,0.69177,0.69223,62400000.0
2008-11-10 22:55:00,0.69223,0.69237,0.69151,0.69168,58600000.0
2008-11-10 23:00:00,0.69188,0.69211,0.69128,0.69138,66600000.0
2008-11-10 23:05:00,0.69147,0.69272,0.69141,0.69251,68800000.0
2008-11-10 23:10:00,0.69242,0.69334,0.69238,0.69268,75600000.0
2008-11-10 23:15:00,0.6925,0.69298,0.6925,0.69284,49600000.0
2008-11-10 23:20:00,0.69289,0.69337,0.69264,0.6927,73800000.0
2008-11-10 23:25:00,0.69267,0.69299,0.69264,0.69299,65600000.0
2008-11-10 23:30:00,0.69294,0.69299,0.6921,0.69218,83200000.0
2008-11-10 23:35:00,0.69223,0.69266,0.69221,0.69259,60200000.0
2008-11-10 23:40:00,0.69252,0.69254,0.69123,0.69136,56000000.0
2008-11-10 23:45:00,0.6914,0.69196,0.69136,0.69196,60200000.0
2008-11-10 23:50:00,0.69197,0.69213,0.69163,0.69211,68200000.0
2008-11-10 23:55:00,0.69231,0.69293,0.69201,0.6922,56000000.0
2008-11-11 00:00:00,0.69224,0.69283,0.69195,0.69252,56400000.0
2008-11-11 00:05:00,0.69405,0.6941,0.69233,0.69281,65200000.0
2008-11-11 00:10:00,0.69271,0.69415,0.69233,0.69239,65000000.0
2008-11-11 00:15:00,0.69252,0.69263,0.69196,0.69196,50600000.0
2008-11-11 00:20:00,0.69259,0.69386,0.69215,0.69386,64000000.0
2008-11-11 00:25:00,0.69392,0.69614,0.69392,0.69587,60800000.0
2008-11-11 00:30:00,0.6958,0.69668,0.69574,0.69591,67200000.0
2008-11-11 00:35:00,0.69598,0.69658,0.69591,0.69622,65000000.0
2008-11-11 00:40:00,0.69564,0.69621,0.69511,0.69621,60600000.0
2008-11-11 00:45:00,0.69607,0.69665,0.69588,0.69613,75000000.0
2008-11-11 00:50:00,0.69624,0.69679,0.69611,0.69654,60200000.0
2008-11-11 00:55:00,0.69651,0.69676,0.6961,0.69667,68800000.0
2008-11-11 01:00:00,0.69654,0.69655,0.69628,0.69628,37200000.0
2008-11-11 01:05:00,0.6963,0.6963,0.69584,0.69605,49000000.0
2008-11-11 01:10:00,0.69613,0.69638,0.695,0.69549,62400000.0
2008-11-11 01:15:00,0.69561,0.69666,0.69523,0.69666,63400000.0
2008-11-11 01:20:00,0.69671,0.69685,0.69641,0.69653,65600000.0
2008-11-11 01:25:00,0.69651,0.6977,0.69631,0.69649,60800000.0
2008-11-11 01:30:00,0.69639,0.69716,0.69549,0.69556,65600000.0
2008-11-11 01:35:00,0.6956,0.69564,0.6945,0.6945,59200000.0
2008-11-11 01:40:00,0.69485,0.6956,0.69477,0.69532,42000000.0
2008-11-11 01:45:00,0.69532,0.69554,0.69518,0.69527,64000000.0
2008-11-11 01:50:00,0.69525,0.69558,0.69496,0.6951,68800000.0
2008-11-11 01:55:00,0.69487,0.6949,0.69438,0.69448,51200000.0
2008-11-11 02:00:00,0.69578,0.69578,0.69456,0.69519,64000000.0
2008-11-11 02:05:00,0.69544,0.69572,0.6947,0.6948,60800000.0
2008-11-11 02:10:00,0.69489,0.695,0.69441,0.69458,59600000.0
2008-11-11 02:15:00,0.69448,0.69472,0.69363,0.69403,60800000.0
2008-11-11 02:20:00,0.69397,0.69502,0.69357,0.69502,70400000.0
2008-11-11 02:25:00,0.69504,0.69552,0.69487,0.69544,72400000.0
2008-11-11 02:30:00,0.69545,0.69545,0.69367,0.69424,52800000.0
2008-11-11 02:35:00,0.69418,0.69543,0.69412,0.69472,56000000.0
2008-11-11 02:40:00,0.69489,0.69517,0.69409,0.69409,60800000.0
2008-11-11 02:45:00,0.69444,0.69477,0.69434,0.69476,64000000.0
2008-11-11 02:50:00,0.69479,0.69524,0.69477,0.695,56000000.0
2008-11-11 02:55:00,0.69481,0.69567,0.6946,0.6954,60800000.0
2008-11-11 03:00:00,0.69529,0.69559,0.69495,0.69497,64000000.0
2008-11-11 03:05:00,0.69508,0.69572,0.6949,0.69505,63400000.0
2008-11-11 03:10:00,0.69518,0.69529,0.69491,0.69502,49000000.0
2008-11-11 03:15:00,0.69482,0.69593,0.69482,0.69588,67600000.0
2008-11-11 03:20:00,0.69612,0.69731,0.69585,0.69609,58600000.0
2008-11-11 03:25:00,0.69627,0.69655,0.69591,0.69627,66800000.0
2008-11-11 03:30:00,0.69638,0.69638,0.69578,0.69625,68800000.0
2008-11-11 03:35:00,0.69619,0.69746,0.69573,0.69618,52800000.0
2008-11-11 03:40:00,0.69636,0.69652,0.69543,0.69543,57600000.0
2008-11-11 03:45:00,0.69491,0.69584,0.69342,0.69553,54800000.0
2008-11-11 03:50:00,0.6958,0.69593,0.69519,0.69552,50000000.0
2008-11-11 03:55:00,0.6955,0.6955,0.695,0.69515,54200000.0
2008-11-11 04:00:00,0.69496,0.69643,0.69477,0.69565,75200000.0
2008-11-11 04:05:00,0.69549,0.69599,0.69549,0.69567,60200000.0
2008-11-11 04:10:00,0.69552,0.69577,0.69493,0.69501,48000000.0
2008-11-11 04:15:00,0.69531,0.69654,0.69526,0.69645,65600000.0
2008-11-11 04:20:00,0.69667,0.69695,0.69667,0.69684,62400000.0
2008-11-11 04:25:00,0.69703,0.69773,0.69702,0.69773,52800000.0
2008-11-11 04:30:00,0.69713,0.69728,0.69532,0.69587,62400000.0
2008-11-11 04:35:00,0.69654,0.69674,0.69525,0.696,54800000.0
2008-11-11 04:40:00,0.69608,0.69617,0.69538,0.69584,52800000.0
2008-11-11 04:45:00,0.69592,0.69673,0.69585,0.69673,56000000.0
2008-11-11 04:50:00,0.69667,0.69748,0.69667,0.69697,59200000.0
2008-11-11 04:55:00,0.69741,0.69751,0.69652,0.69658,51200000.0
2008-11-11 05:00:00,0.69641,0.69702,0.69622,0.69689,70800000.0
2008-11-11 05:05:00,0.69689,0.69715,0.69676,0.69698,62400000.0
2008-11-11 05:10:00,0.69701,0.69724,0.69684,0.6972,65600000.0
2008-11-11 05:15:00,0.69716,0.69749,0.69677,0.69677,54400000.0
2008-11-11 05:20:00,0.69705,0.69745,0.69701,0.69733,62400000.0
2008-11-11 05:25:00,0.69722,0.69738,0.69701,0.69702,73600000.0
2008-11-11 05:30:00,0.69714,0.69737,0.69706,0.69735,64400000.0
2008-11-11 05:35:00,0.69746,0.69783,0.69714,0.69759,60800000.0
2008-11-11 05:40:00,0.69757,0.69759,0.69716,0.69731,53200000.0
2008-11-11 05:45:00,0.69732,0.69774,0.69726,0.69737,60800000.0
2008-11-11 05:50:00,0.69768,0.69857,0.69758,0.69822,58000000.0
2008-11-11 05:55:00,0.69825,0.69997,0.6979,0.69996,57600000.0
2008-11-11 06:00:00,0.70031,0.70052,0.69923,0.70052,54400000.0
2008-11-11 06:05:00,0.70079,0.70215,0.70077,0.70093,58000000.0
2008-11-11 06:10:00,0.70087,0.70117,0.69979,0.7,56000000.0
2008-11-11 06:15:00,0.70002,0.70074,0.69904,0.70009,65600000.0
2008-11-11 06:20:00,0.7002,0.70082,0.70017,0.70063,74600000.0
2008-11-11 06:25:00,0.70049,0.70071,0.6991,0.69967,54400000.0
2008-11-11 06:30:00,0.69973,0.70026,0.69905,0.70026,55400000.0
2008-11-11 06:35:00,0.70036,0.70164,0.70026,0.70124,60200000.0
2008-11-11 06:40:00,0.70114,0.70114,0.69987,0.70021,68800000.0
2008-11-11 06:45:00,0.69983,0.70028,0.69959,0.69968,44200000.0
2008-11-11 06:50:00,0.69973,0.70049,0.69963,0.70049,67200000.0
2008-11-11 06:55:00,0.70032,0.70079,0.69897,0.70056,72000000.0
2008-11-11 07:00:00,0.70055,0.70107,0.70029,0.70029,59200000.0
2008-11-11 07:05:00,0.69998,0.70034,0.69919,0.70034,66000000.0
2008-11-11 07:10:00,0.70037,0.70065,0.6999,0.70006,59200000.0
2008-11-11 07:15:00,0.69997,0.70034,0.69943,0.70034,70200000.0
2008-11-11 07:20:00,0.70025,0.70037,0.69959,0.70028,59200000.0
2008-11-11 07:25:00,0.69961,0.70012,0.69859,0.69988,58000000.0
2008-11-11 07:30:00,0.69977,0.69977,0.6991,0.69931,69600000.0
2008-11-11 07:35:00,0.69915,0.69984,0.69849,0.69908,59200000.0
2008-11-11 07:40:00,0.69868,0.70062,0.69827,0.70036,66000000.0
2008-11-11 07:45:00,0.70036,0.70047,0.69999,0.70042,60200000.0
2008-11-11 07:50:00,0.70083,0.70123,0.69978,0.69982,57600000.0
2008-11-11 07:55:00,0.69987,0.70013,0.69953,0.6999,64000000.0
2008-11-11 08:00:00,0.69971,0.70041,0.69957,0.69963,69800000.0
2008-11-11 08:05:00,0.69991,0.70056,0.69981,0.70056,59600000.0
2008-11-11 08:10:00,0.7005,0.70155,0.70022,0.70139,60800000.0
2008-11-11 08:15:00,0.70141,0.70201,0.70127,0.70198,79200000.0
2008-11-11 08:20:00,0.70228,0.70233,0.70105,0.70212,76200000.0
2008-11-11 08:25:00,0.70222,0.70248,0.70198,0.70222,42000000.0
2008-11-11 08:30:00,0.70211,0.70279,0.70193,0.70232,56000000.0
2008-11-11 08:35:00,0.70242,0.7027,0.70226,0.7027,52200000.0
2008-11-11 08:40:00,0.70259,0.70304,0.70219,0.70235,68600000.0
2008-11-11 08:45:00,0.70251,0.70251,0.70107,0.7016,70400000.0
2008-11-11 08:50:00,0.70162,0.7017,0.70111,0.70118,58600000.0
2008-11-11 08:55:00,0.70117,0.70117,0.6994,0.70027,70800000.0
2008-11-11 09:00:00,0.70024,0.70032,0.69913,0.69913,62400000.0
2008-11-11 09:05:00,0.69871,0.69936,0.69801,0.69921,73600000.0
2008-11-11 09:10:00,0.69932,0.69974,0.69836,0.69971,59600000.0
2008-11-11 09:15:00,0.69971,0.70004,0.69941,0.69991,69200000.0
2008-11-11 09:20:00,0.69978,0.69978,0.69838,0.69864,60200000.0
2008-11-11 09:25:00,0.69833,0.69908,0.69833,0.69902,65600000.0
2008-11-11 09:30:00,0.69875,0.69928,0.69853,0.69862,65600000.0
2008-11-11 09:35:00,0.69924,0.69933,0.69827,0.69853,65600000.0
2008-11-11 09:40:00,0.69862,0.69952,0.69861,0.69863,133200000.0
2008-11-11 09:45:00,0.69891,0.69891,0.69642,0.69642,67200000.0
2008-11-11 09:50:00,0.69673,0.69842,0.69671,0.69839,59600000.0
2008-11-11 09:55:00,0.69854,0.69941,0.69841,0.69888,67200000.0
2008-11-11 10:00:00,0.69872,0.69872,0.69788,0.69801,72000000.0
2008-11-11 10:05:00,0.69798,0.69826,0.69693,0.69705,75200000.0
2008-11-11 10:10:00,0.69717,0.69792,0.69661,0.69792,69200000.0
2008-11-11 10:15:00,0.69809,0.69942,0.69808,0.69942,68600000.0
2008-11-11 10:20:00,0.69931,0.69931,0.69878,0.69906,67200000.0
2008-11-11 10:25:00,0.69893,0.69964,0.69722,0.69722,65600000.0
2008-11-11 10:30:00,0.69705,0.69744,0.6968,0.69722,58000000.0
2008-11-11 10:35:00,0.69696,0.69696,0.69588,0.69627,61800000.0
2008-11-11 10:40:00,0.69605,0.69667,0.69605,0.69667,73600000.0
2008-11-11 10:45:00,0.69687,0.69687,0.69593,0.69619,68800000.0
2008-11-11 10:50:00,0.69626,0.69635,0.69558,0.69579,60800000.0
2008-11-11 10:55:00,0.69548,0.69652,0.69548,0.69634,70400000.0
2008-11-11 11:00:00,0.69639,0.69679,0.69591,0.69679,67200000.0
2008-11-11 11:05:00,0.69699,0.69795,0.69695,0.69795,64000000.0
2008-11-11 11:10:00,0.69784,0.69876,0.69784,0.69846,72000000.0
2008-11-11 11:15:00,0.69878,0.69897,0.69738,0.69821,65600000.0
2008-11-11 11:20:00,0.6982,0.69826,0.69756,0.69776,64000000.0
2008-11-11 11:25:00,0.69778,0.69784,0.69699,0.69699,60800000.0
2008-11-11 11:30:00,0.69693,0.69737,0.69681,0.69682,69800000.0
2008-11-11 11:35:00,0.69693,0.697,0.69672,0.69672,62400000.0
2008-11-11 11:40:00,0.69676,0.69676,0.6958,0.69606,72000000.0
2008-11-11 11:45:00,0.69602,0.69623,0.69541,0.69557,67200000.0
2008-11-11 11:50:00,0.69577,0.69624,0.69492,0.69615,70400000.0
2008-11-11 11:55:00,0.69599,0.69604,0.69482,0.69482,59200000.0
2008-11-11 12:00:00,0.69493,0.69546,0.69395,0.69486,72000000.0
2008-11-11 12:05:00,0.69491,0.6953,0.69406,0.69406,64400000.0
2008-11-11 12:10:00,0.69417,0.69482,0.69381,0.69471,76200000.0
2008-11-11 12:15:00,0.69472,0.69482,0.69433,0.69452,81600000.0
2008-11-11 12:20:00,0.69485,0.69505,0.6938,0.69453,71800000.0
2008-11-11 12:25:00,0.69477,0.69481,0.69333,0.69478,61800000.0
2008-11-11 12:30:00,0.69427,0.69484,0.69427,0.69431,62800000.0
2008-11-11 12:35:00,0.69393,0.69397,0.69348,0.69397,68800000.0
2008-11-11 12:40:00,0.69384,0.69403,0.69339,0.69349,71400000.0
2008-11-11 12:45:00,0.69339,0.69409,0.69323,0.69396,66600000.0
2008-11-11 12:50:00,0.69421,0.69521,0.69419,0.69475,70800000.0
2008-11-11 12:55:00,0.69484,0.69522,0.69433,0.69433,70400000.0
2008-11-11 13:00:00,0.69441,0.69466,0.69389,0.69406,60800000.0
2008-11-11 13:05:00,0.694,0.69618,0.69364,0.69618,72400000.0
2008-11-11 13:10:00,0.69616,0.69663,0.69609,0.69609,56000000.0
2008-11-11 13:15:00,0.6957,0.69585,0.69492,0.69492,78400000.0
2008-11-11 13:20:00,0.69491,0.696,0.69485,0.69496,62400000.0
2008-11-11 13:25:00,0.69496,0.69558,0.69422,0.69541,63400000.0
2008-11-11 13:30:00,0.69535,0.69535,0.69467,0.69488,71400000.0
2008-11-11 13:35:00,0.69475,0.6955,0.69427,0.6955,70800000.0
2008-11-11 13:40:00,0.69555,0.69586,0.69436,0.69441,80000000.0
2008-11-11 13:45:00,0.69438,0.69452,0.69411,0.69436,137400000.0
2008-11-11 13:50:00,0.69436,0.69472,0.69431,0.69472,113600000.0
2008-11-11 13:55:00,0.6944,0.69482,0.69429,0.69446,91600000.0
2008-11-11 14:00:00,0.69451,0.69454,0.69393,0.69393,139200000.0
2008-11-11 14:05:00,0.69395,0.69421,0.69382,0.69421,95400000.0
2008-11-11 14:10:00,0.69398,0.69435,0.69349,0.69432,102400000.0
2008-11-11 14:15:00,0.69391,0.69503,0.69391,0.69493,82400000.0
2008-11-11 14:20:00,0.69493,0.69512,0.69465,0.695,126400000.0
2008-11-11 14:25:00,0.695,0.69522,0.69411,0.6946,206800000.0
2008-11-11 14:30:00,0.69484,0.69493,0.69367,0.6938,142800000.0
2008-11-11 14:35:00,0.69384,0.69414,0.69383,0.69409,143800000.0
2008-11-11 14:40:00,0.69421,0.69452,0.69399,0.69437,180400000.0
2008-11-11 14:45:00,0.69438,0.69495,0.69436,0.69458,105600000.0
2008-11-11 14:50:00,0.69454,0.69454,0.69326,0.69334,122400000.0
2008-11-11 14:55:00,0.69354,0.69373,0.69286,0.6933,88000000.0
2008-11-11 15:00:00,0.69328,0.69331,0.69257,0.69306,109600000.0
2008-11-11 15:05:00,0.69326,0.69384,0.69302,0.69332,141800000.0
2008-11-11 15:10:00,0.6934,0.69373,0.69334,0.69362,199600000.0
2008-11-11 15:15:00,0.69376,0.69476,0.69376,0.69428,88000000.0
2008-11-11 15:20:00,0.69446,0.69481,0.69417,0.6945,150800000.0
2008-11-11 15:25:00,0.69424,0.69496,0.69327,0.69327,244600000.0
2008-11-11 15:30:00,0.69292,0.69477,0.69292,0.69476,252000000.0
2008-11-11 15:35:00,0.69452,0.69552,0.69452,0.6952,200000000.0
2008-11-11 15:40:00,0.69466,0.69616,0.6945,0.69613,183400000.0
2008-11-11 15:45:00,0.69624,0.69638,0.69576,0.69601,137600000.0
2008-11-11 15:50:00,0.69606,0.69641,0.69576,0.69633,129600000.0
2008-11-11 15:55:00,0.69614,0.69631,0.69611,0.69628,126200000.0
2008-11-11 16:00:00,0.69635,0.69648,0.69602,0.69616,214200000.0
2008-11-11 16:05:00,0.69619,0.69682,0.69611,0.69678,189200000.0
2008-11-11 16:10:00,0.69672,0.69731,0.6967,0.69731,141800000.0
2008-11-11 16:15:00,0.69713,0.69724,0.69618,0.69618,168000000.0
2008-11-11 16:20:00,0.69593,0.69593,0.69508,0.69571,191800000.0
2008-11-11 16:25:00,0.6955,0.6958,0.6955,0.69562,130000000.0
2008-11-11 16:30:00,0.69562,0.69622,0.69512,0.69512,247200000.0
2008-11-11 16:35:00,0.69534,0.69659,0.69532,0.69624,304200000.0
2008-11-11 16:40:00,0.69632,0.69644,0.69544,0.69597,228000000.0
2008-11-11 16:45:00,0.69608,0.69731,0.69548,0.69673,305000000.0
2008-11-11 16:50:00,0.69595,0.69625,0.69578,0.69598,198200000.0
2008-11-11 16:55:00,0.69598,0.69598,0.693,0.69352,251600000.0
2008-11-11 17:00:00,0.6937,0.69502,0.69366,0.69494,303600000.0
2008-11-11 17:05:00,0.69521,0.69741,0.69513,0.69599,219000000.0
2008-11-11 17:10:00,0.69581,0.69586,0.69533,0.69534,179000000.0
2008-11-11 17:15:00,0.69531,0.69533,0.6935,0.69352,169600000.0
2008-11-11 17:20:00,0.6937,0.69459,0.69364,0.69408,94400000.0
2008-11-11 17:25:00,0.69399,0.69486,0.69398,0.69455,169600000.0
2008-11-11 17:30:00,0.69448,0.69448,0.69335,0.69437,275200000.0
2008-11-11 17:35:00,0.69461,0.69479,0.69347,0.69479,271800000.0
2008-11-11 17:40:00,0.69443,0.69443,0.69142,0.69222,173600000.0
2008-11-11 17:45:00,0.69198,0.69394,0.69198,0.69344,265000000.0
2008-11-11 17:50:00,0.69343,0.69467,0.69342,0.69353,200400000.0
2008-11-11 17:55:00,0.69331,0.69331,0.68923,0.6896,287200000.0
2008-11-11 18:00:00,0.68954,0.6903,0.6886,0.68895,252800000.0
2008-11-11 18:05:00,0.689,0.68913,0.68706,0.68759,326600000.0
2008-11-11 18:10:00,0.68751,0.68772,0.68683,0.68731,102400000.0
2008-11-11 18:15:00,0.68728,0.68843,0.68659,0.68791,298200000.0
2008-11-11 18:20:00,0.68793,0.68857,0.68786,0.68807,283600000.0
2008-11-11 18:25:00,0.68839,0.68962,0.68814,0.68943,126800000.0
2008-11-11 18:30:00,0.68925,0.68931,0.68539,0.68539,132200000.0
2008-11-11 18:35:00,0.68517,0.68737,0.68517,0.68737,94800000.0
2008-11-11 18:40:00,0.68734,0.68997,0.68734,0.68984,136400000.0
2008-11-11 18:45:00,0.68972,0.69,0.6893,0.69,120400000.0
2008-11-11 18:50:00,0.6901,0.69011,0.6888,0.68912,123200000.0
2008-11-11 18:55:00,0.68904,0.68934,0.68802,0.68931,125800000.0
2008-11-11 19:00:00,0.6894,0.68984,0.68939,0.68973,84800000.0
2008-11-11 19:05:00,0.68997,0.69026,0.68921,0.68938,170000000.0
2008-11-11 19:10:00,0.68876,0.68968,0.68789,0.68966,100800000.0
2008-11-11 19:15:00,0.68958,0.69058,0.68958,0.68973,70400000.0
2008-11-11 19:20:00,0.68992,0.6905,0.68927,0.68966,106000000.0
2008-11-11 19:25:00,0.6896,0.69002,0.68946,0.68992,72000000.0
2008-11-11 19:30:00,0.68996,0.69109,0.68982,0.69067,64000000.0
2008-11-11 19:35:00,0.69009,0.69053,0.68958,0.69046,65000000.0
2008-11-11 19:40:00,0.68941,0.6905,0.68863,0.68896,59600000.0
2008-11-11 19:45:00,0.68883,0.68883,0.68718,0.68854,68800000.0
2008-11-11 19:50:00,0.6885,0.68913,0.68796,0.68796,62800000.0
2008-11-11 19:55:00,0.68754,0.68867,0.68705,0.68867,62400000.0
2008-11-11 20:00:00,0.68859,0.68954,0.68859,0.68881,58000000.0
2008-11-11 20:05:00,0.68887,0.6889,0.6881,0.68859,57600000.0
2008-11-11 20:10:00,0.68814,0.68846,0.68787,0.68821,65000000.0
2008-11-11 20:15:00,0.68826,0.69078,0.68826,0.69078,50600000.0
2008-11-11 20:20:00,0.69045,0.69067,0.68942,0.69023,70800000.0
2008-11-11 20:25:00,0.6902,0.69081,0.68958,0.68999,72000000.0
2008-11-11 20:30:00,0.68994,0.6907,0.68994,0.69063,59200000.0
2008-11-11 20:35:00,0.69082,0.69087,0.69024,0.69026,56000000.0
2008-11-11 20:40:00,0.69015,0.69033,0.69012,0.69029,49600000.0
2008-11-11 20:45:00,0.69002,0.69042,0.68995,0.69021,48400000.0
2008-11-11 20:50:00,0.69004,0.6904,0.68965,0.69,57600000.0
2008-11-11 20:55:00,0.68975,0.6905,0.68943,0.6905,73600000.0
2008-11-11 21:00:00,0.69118,0.69276,0.69077,0.69216,78400000.0
2008-11-11 21:05:00,0.69222,0.69289,0.69122,0.69185,65600000.0
2008-11-11 21:10:00,0.69198,0.69221,0.69083,0.69083,75600000.0
2008-11-11 21:15:00,0.69088,0.69346,0.69088,0.69212,59200000.0
2008-11-11 21:20:00,0.69274,0.69316,0.69074,0.69196,56000000.0
2008-11-11 21:25:00,0.69202,0.69416,0.69187,0.69391,62400000.0
2008-11-11 21:30:00,0.69442,0.69473,0.69291,0.69291,52800000.0
2008-11-11 21:35:00,0.69253,0.69263,0.69198,0.69214,69200000.0
2008-11-11 21:40:00,0.69213,0.69249,0.69139,0.69239,68800000.0
2008-11-11 21:45:00,0.6923,0.69389,0.6923,0.69296,59000000.0
2008-11-11 21:50:00,0.69258,0.69273,0.69072,0.69082,64000000.0
2008-11-11 21:55:00,0.69079,0.69102,0.68975,0.69096,60800000.0
2008-11-11 22:00:00,0.69093,0.69153,0.69049,0.69153,76200000.0
2008-11-11 22:05:00,0.69126,0.69141,0.69092,0.69098,65600000.0
2008-11-11 22:10:00,0.69086,0.69112,0.68988,0.69064,69200000.0
2008-11-11 22:15:00,0.69077,0.69113,0.68988,0.69062,58400000.0
2008-11-11 22:20:00,0.6904,0.69065,0.69012,0.69012,57600000.0
2008-11-11 22:25:00,0.69021,0.69115,0.69021,0.69115,76800000.0
2008-11-11 22:30:00,0.69094,0.69111,0.68977,0.69084,60800000.0
2008-11-11 22:35:00,0.6909,0.69123,0.68998,0.69028,54400000.0
2008-11-11 22:40:00,0.6899,0.69084,0.68953,0.69077,57600000.0
2008-11-11 22:45:00,0.69089,0.69165,0.69084,0.69159,64000000.0
2008-11-11 22:50:00,0.69159,0.69226,0.69148,0.69221,62400000.0
2008-11-11 22:55:00,0.6918,0.69194,0.69139,0.69158,56000000.0
2008-11-11 23:00:00,0.69145,0.69154,0.69053,0.69104,67200000.0
2008-11-11 23:05:00,0.69118,0.69132,0.69049,0.69049,68000000.0
2008-11-11 23:10:00,0.69027,0.6904,0.68971,0.68998,75200000.0
2008-11-11 23:15:00,0.69013,0.69057,0.69003,0.6904,50400000.0
2008-11-11 23:20:00,0.69037,0.69045,0.6894,0.68977,73000000.0
2008-11-11 23:25:00,0.68987,0.69024,0.68979,0.69024,66000000.0
2008-11-11 23:30:00,0.6905,0.69118,0.6905,0.69116,83600000.0
2008-11-11 23:35:00,0.69095,0.69103,0.69052,0.69088,60800000.0
2008-11-11 23:40:00,0.691,0.69102,0.69034,0.69093,60800000.0
2008-11-11 23:45:00,0.69084,0.69084,0.69007,0.69052,60800000.0
2008-11-11 23:50:00,0.69018,0.6905,0.68997,0.69023,68800000.0
2008-11-11 23:55:00,0.69052,0.6909,0.68967,0.68985,56000000.0
2008-11-12 00:00:00,0.68945,0.69046,0.68944,0.69005,56000000.0
2008-11-12 00:05:00,0.68841,0.68932,0.68789,0.68905,67200000.0
2008-11-12 00:10:00,0.68922,0.69011,0.68864,0.68864,68600000.0
2008-11-12 00:15:00,0.68866,0.68983,0.68844,0.68982,62400000.0
2008-11-12 00:20:00,0.68977,0.68993,0.68937,0.68991,64400000.0
2008-11-12 00:25:00,0.69021,0.69135,0.69021,0.69093,52800000.0
2008-11-12 00:30:00,0.69065,0.69081,0.68963,0.68994,67200000.0
2008-11-12 00:35:00,0.68992,0.69015,0.68948,0.68948,65000000.0
2008-11-12 00:40:00,0.68955,0.68966,0.68906,0.68966,61200000.0
2008-11-12 00:45:00,0.68933,0.68944,0.68903,0.68913,65600000.0
2008-11-12 00:50:00,0.68914,0.68924,0.68858,0.6887,53200000.0
2008-11-12 00:55:00,0.68901,0.68924,0.68882,0.68921,66600000.0
2008-11-12 01:00:00,0.68892,0.68934,0.68886,0.68895,51600000.0
2008-11-12 01:05:00,0.68911,0.68926,0.68908,0.6891,60800000.0
2008-11-12 01:10:00,0.68915,0.68958,0.68827,0.68958,61800000.0
2008-11-12 01:15:00,0.68968,0.6904,0.68926,0.69028,62400000.0
2008-11-12 01:20:00,0.68992,0.68992,0.68951,0.68973,65600000.0
2008-11-12 01:25:00,0.68972,0.69118,0.68938,0.68976,60800000.0
2008-11-12 01:30:00,0.68968,0.68978,0.68884,0.68916,65600000.0
2008-11-12 01:35:00,0.68926,0.68935,0.6886,0.6886,59600000.0
2008-11-12 01:40:00,0.68902,0.68993,0.68902,0.68931,40400000.0
2008-11-12 01:45:00,0.68911,0.68911,0.68821,0.68823,64400000.0
2008-11-12 01:50:00,0.6879,0.68873,0.68761,0.68873,68200000.0
2008-11-12 01:55:00,0.68896,0.68973,0.6889,0.68954,64000000.0
2008-11-12 02:00:00,0.68947,0.69002,0.68936,0.68961,69200000.0
2008-11-12 02:05:00,0.68966,0.69021,0.68956,0.69004,60800000.0
2008-11-12 02:10:00,0.6899,0.69044,0.68981,0.69041,58600000.0
2008-11-12 02:15:00,0.69037,0.69094,0.69037,0.69086,60800000.0
2008-11-12 02:20:00,0.69075,0.69075,0.68829,0.69016,70400000.0
2008-11-12 02:25:00,0.69026,0.69043,0.68914,0.68949,72000000.0
2008-11-12 02:30:00,0.68937,0.69009,0.68922,0.69001,52800000.0
2008-11-12 02:35:00,0.68988,0.69055,0.68984,0.69009,65000000.0
2008-11-12 02:40:00,0.68995,0.69125,0.68993,0.69122,60800000.0
2008-11-12 02:45:00,0.69108,0.69194,0.69016,0.69016,64400000.0
2008-11-12 02:50:00,0.69016,0.6907,0.68993,0.68999,55400000.0
2008-11-12 02:55:00,0.69001,0.6912,0.69001,0.69051,61200000.0
2008-11-12 03:00:00,0.69088,0.69181,0.69088,0.69181,64000000.0
2008-11-12 03:05:00,0.69167,0.69167,0.69076,0.69119,64000000.0
2008-11-12 03:10:00,0.6908,0.69099,0.69042,0.69078,67600000.0
2008-11-12 03:15:00,0.6908,0.69209,0.69077,0.69205,67600000.0
2008-11-12 03:20:00,0.69226,0.69263,0.69185,0.69263,60800000.0
2008-11-12 03:25:00,0.69277,0.69314,0.69202,0.69202,66000000.0
2008-11-12 03:30:00,0.69224,0.69269,0.69208,0.69231,68800000.0
2008-11-12 03:35:00,0.69237,0.69352,0.69228,0.69323,51600000.0
2008-11-12 03:40:00,0.69342,0.69351,0.6929,0.69338,62400000.0
2008-11-12 03:45:00,0.69323,0.69335,0.69226,0.69279,54400000.0
2008-11-12 03:50:00,0.69278,0.69313,0.69213,0.69213,67600000.0
2008-11-12 03:55:00,0.69199,0.69223,0.69185,0.69207,69200000.0
2008-11-12 04:00:00,0.6921,0.69275,0.69201,0.69201,75200000.0
2008-11-12 04:05:00,0.69183,0.69206,0.69152,0.69177,60800000.0
2008-11-12 04:10:00,0.6915,0.69203,0.69106,0.69173,56400000.0
2008-11-12 04:15:00,0.69159,0.69203,0.69071,0.69108,65600000.0
2008-11-12 04:20:00,0.69158,0.69218,0.69141,0.69141,62400000.0
2008-11-12 04:25:00,0.69174,0.69284,0.69174,0.69231,60800000.0
2008-11-12 04:30:00,0.69229,0.69291,0.69219,0.69291,62800000.0
2008-11-12 04:35:00,0.69232,0.69352,0.69232,0.69264,43200000.0
2008-11-12 04:40:00,0.69241,0.6936,0.69226,0.69312,48400000.0
2008-11-12 04:45:00,0.69312,0.69312,0.6924,0.6924,41600000.0
2008-11-12 04:50:00,0.6926,0.69334,0.6926,0.69265,62400000.0
2008-11-12 04:55:00,0.69277,0.69326,0.69274,0.69326,51600000.0
2008-11-12 05:00:00,0.69337,0.69406,0.69306,0.69377,70400000.0
2008-11-12 05:05:00,0.69376,0.69438,0.69373,0.69432,62200000.0
2008-11-12 05:10:00,0.6945,0.69465,0.69443,0.69447,48000000.0
2008-11-12 05:15:00,0.69446,0.69536,0.69446,0.69507,54400000.0
2008-11-12 05:20:00,0.69514,0.69552,0.69513,0.69536,62400000.0
2008-11-12 05:25:00,0.69509,0.69509,0.6943,0.69469,74000000.0
2008-11-12 05:30:00,0.69476,0.69482,0.69399,0.69401,64400000.0
2008-11-12 05:35:00,0.69421,0.69449,0.69402,0.69446,60800000.0
2008-11-12 05:40:00,0.69431,0.69431,0.69374,0.69393,58000000.0
2008-11-12 05:45:00,0.69401,0.6947,0.69355,0.6945,65600000.0
2008-11-12 05:50:00,0.69407,0.69407,0.69221,0.69266,48400000.0
2008-11-12 05:55:00,0.69286,0.69292,0.69248,0.6927,55400000.0
2008-11-12 06:00:00,0.69257,0.6928,0.69207,0.69241,54400000.0
2008-11-12 06:05:00,0.69243,0.69345,0.69239,0.69343,33600000.0
2008-11-12 06:10:00,0.69306,0.69356,0.69219,0.69232,55400000.0
2008-11-12 06:15:00,0.69231,0.69352,0.69231,0.69333,63800000.0
2008-11-12 06:20:00,0.69341,0.69347,0.69302,0.6931,59200000.0
2008-11-12 06:25:00,0.69334,0.69341,0.69225,0.69324,43200000.0
2008-11-12 06:30:00,0.69321,0.69453,0.69145,0.69246,58600000.0
2008-11-12 06:35:00,0.69209,0.69248,0.69167,0.69248,61600000.0
2008-11-12 06:40:00,0.69248,0.69265,0.69235,0.69263,68800000.0
2008-11-12 06:45:00,0.69266,0.69345,0.69266,0.69338,59200000.0
2008-11-12 06:50:00,0.69323,0.69323,0.69215,0.69215,67200000.0
2008-11-12 06:55:00,0.69235,0.69363,0.69235,0.69363,73600000.0
2008-11-12 07:00:00,0.69224,0.69328,0.69224,0.69257,48000000.0
2008-11-12 07:05:00,0.6927,0.69365,0.692,0.69211,60800000.0
2008-11-12 07:10:00,0.69224,0.69394,0.69224,0.6924,43200000.0
2008-11-12 07:15:00,0.69239,0.69294,0.69191,0.69294,70400000.0
2008-11-12 07:20:00,0.69293,0.69296,0.69234,0.69266,66400000.0
2008-11-12 07:25:00,0.69275,0.6933,0.69163,0.69289,58000000.0
2008-11-12 07:30:00,0.69302,0.69314,0.69237,0.69308,67000000.0
2008-11-12 07:35:00,0.6932,0.69341,0.69266,0.69338,58600000.0
2008-11-12 07:40:00,0.69347,0.69385,0.69294,0.69311,67000000.0
2008-11-12 07:45:00,0.69283,0.69325,0.69277,0.69322,48200000.0
2008-11-12 07:50:00,0.69303,0.69323,0.69264,0.69312,57600000.0
2008-11-12 07:55:00,0.69315,0.69336,0.69243,0.69258,58000000.0
2008-11-12 08:00:00,0.6925,0.69324,0.69216,0.69254,69600000.0
2008-11-12 08:05:00,0.69275,0.69396,0.69257,0.69388,59200000.0
2008-11-12 08:10:00,0.69412,0.69412,0.69272,0.6928,60800000.0
2008-11-12 08:15:00,0.69281,0.69327,0.69269,0.69286,78400000.0
2008-11-12 08:20:00,0.69305,0.69407,0.69262,0.69397,76800000.0
2008-11-12 08:25:00,0.69429,0.69495,0.69366,0.69407,62800000.0
2008-11-12 08:30:00,0.69404,0.69404,0.69282,0.693,56000000.0
2008-11-12 08:35:00,0.69281,0.69291,0.69164,0.69291,70800000.0
2008-11-12 08:40:00,0.69283,0.69357,0.69263,0.69337,68800000.0
2008-11-12 08:45:00,0.69336,0.69357,0.69319,0.69331,70400000.0
2008-11-12 08:50:00,0.6933,0.6933,0.69305,0.6931,48400000.0
2008-11-12 08:55:00,0.69315,0.69353,0.69306,0.6933,70400000.0
2008-11-12 09:00:00,0.69313,0.69313,0.69211,0.69283,62200000.0
2008-11-12 09:05:00,0.69302,0.69333,0.69253,0.69273,73000000.0
2008-11-12 09:10:00,0.69279,0.6929,0.69249,0.69288,59200000.0
2008-11-12 09:15:00,0.69249,0.69422,0.69249,0.69422,68800000.0
2008-11-12 09:20:00,0.69341,0.69517,0.69341,0.6951,60200000.0
2008-11-12 09:25:00,0.69506,0.69627,0.69506,0.69538,66000000.0
2008-11-12 09:30:00,0.69548,0.69562,0.69497,0.69497,65600000.0
2008-11-12 09:35:00,0.69458,0.69493,0.694,0.69466,66800000.0
2008-11-12 09:40:00,0.6949,0.69496,0.69408,0.69488,75200000.0
2008-11-12 09:45:00,0.6948,0.69539,0.69459,0.69459,66600000.0
2008-11-12 09:50:00,0.69452,0.69452,0.69343,0.6941,59200000.0
2008-11-12 09:55:00,0.69409,0.69443,0.69391,0.69407,67000000.0
2008-11-12 10:00:00,0.69409,0.69431,0.69252,0.69252,72400000.0
2008-11-12 10:05:00,0.69272,0.69288,0.69236,0.69239,75200000.0
2008-11-12 10:10:00,0.69274,0.69306,0.69228,0.69236,68800000.0
2008-11-12 10:15:00,0.6921,0.6945,0.6921,0.6945,68800000.0
2008-11-12 10:20:00,0.69464,0.69464,0.69338,0.69421,67200000.0
2008-11-12 10:25:00,0.69428,0.69428,0.69372,0.69404,65600000.0
2008-11-12 10:30:00,0.69414,0.69414,0.69346,0.69398,57600000.0
2008-11-12 10:35:00,0.69391,0.69398,0.69347,0.69362,62400000.0
2008-11-12 10:40:00,0.69302,0.69302,0.69105,0.69167,74000000.0
2008-11-12 10:45:00,0.69183,0.69274,0.69004,0.69004,69200000.0
2008-11-12 10:50:00,0.68984,0.68998,0.68967,0.68992,64400000.0
2008-11-12 10:55:00,0.68983,0.691,0.68983,0.69066,70800000.0
2008-11-12 11:00:00,0.69032,0.69159,0.69019,0.69078,67200000.0
2008-11-12 11:05:00,0.69067,0.69255,0.6904,0.69169,64400000.0
2008-11-12 11:10:00,0.69182,0.69265,0.69182,0.69216,72400000.0
2008-11-12 11:15:00,0.69225,0.69295,0.69175,0.69295,65600000.0
2008-11-12 11:20:00,0.69323,0.69388,0.69295,0.69347,64000000.0
2008-11-12 11:25:00,0.69368,0.69413,0.69348,0.694,60800000.0
2008-11-12 11:30:00,0.69364,0.69376,0.69287,0.69324,73600000.0
2008-11-12 11:35:00,0.69332,0.69348,0.69273,0.69312,62400000.0
2008-11-12 11:40:00,0.69314,0.69341,0.69296,0.69311,72400000.0
2008-11-12 11:45:00,0.69312,0.69339,0.69271,0.69325,67200000.0
2008-11-12 11:50:00,0.69316,0.694,0.69293,0.69395,70400000.0
2008-11-12 11:55:00,0.694,0.69431,0.69375,0.69425,59200000.0
2008-11-12 12:00:00,0.69398,0.69447,0.69301,0.6943,64000000.0
2008-11-12 12:05:00,0.69435,0.69605,0.69406,0.69533,65600000.0
2008-11-12 12:10:00,0.69547,0.69635,0.69493,0.69604,77200000.0
2008-11-12 12:15:00,0.69615,0.69629,0.69499,0.69515,81000000.0
2008-11-12 12:20:00,0.69491,0.69548,0.69387,0.69489,72400000.0
2008-11-12 12:25:00,0.69491,0.69765,0.69408,0.69765,62800000.0
2008-11-12 12:30:00,0.69818,0.6985,0.69681,0.69766,62400000.0
2008-11-12 12:35:00,0.69747,0.69763,0.69682,0.69713,68800000.0
2008-11-12 12:40:00,0.69713,0.69744,0.69685,0.69694,72000000.0
2008-11-12 12:45:00,0.69687,0.69691,0.69621,0.6963,66600000.0
2008-11-12 12:50:00,0.6963,0.6963,0.69496,0.69522,70400000.0
2008-11-12 12:55:00,0.6953,0.69561,0.6953,0.69555,70400000.0
2008-11-12 13:00:00,0.69557,0.69714,0.69555,0.69678,60000000.0
2008-11-12 13:05:00,0.69658,0.69666,0.69613,0.69619,72000000.0
2008-11-12 13:10:00,0.696,0.696,0.69491,0.69565,56000000.0
2008-11-12 13:15:00,0.6959,0.69639,0.69576,0.69576,77800000.0
2008-11-12 13:20:00,0.69554,0.69696,0.69554,0.69632,62400000.0
2008-11-12 13:25:00,0.69627,0.69849,0.69627,0.69724,64000000.0
2008-11-12 13:30:00,0.69714,0.69847,0.69714,0.69819,72000000.0
2008-11-12 13:35:00,0.69806,0.69806,0.69549,0.69606,70400000.0
2008-11-12 13:40:00,0.69605,0.69615,0.69569,0.69609,80000000.0
2008-11-12 13:45:00,0.69601,0.69601,0.69498,0.69561,138000000.0
2008-11-12 13:50:00,0.69556,0.69591,0.6941,0.69591,113000000.0
2008-11-12 13:55:00,0.69621,0.6986,0.69621,0.69781,91600000.0
2008-11-12 14:00:00,0.6973,0.69745,0.69673,0.69727,139200000.0
2008-11-12 14:05:00,0.6973,0.69738,0.69593,0.69624,97600000.0
2008-11-12 14:10:00,0.69611,0.69634,0.6958,0.69605,102800000.0
2008-11-12 14:15:00,0.69619,0.69644,0.69514,0.69607,83000000.0
2008-11-12 14:20:00,0.69622,0.69628,0.69573,0.69586,125800000.0
2008-11-12 14:25:00,0.69591,0.69626,0.69546,0.69572,206800000.0
2008-11-12 14:30:00,0.69578,0.69592,0.69459,0.69517,143400000.0
2008-11-12 14:35:00,0.69572,0.69659,0.69572,0.69659,144800000.0
2008-11-12 14:40:00,0.697,0.69716,0.69536,0.69549,181000000.0
2008-11-12 14:45:00,0.69544,0.69571,0.69529,0.69542,106000000.0
2008-11-12 14:50:00,0.69553,0.69608,0.69511,0.69608,124200000.0
2008-11-12 14:55:00,0.69624,0.69725,0.69509,0.69513,87800000.0
2008-11-12 15:00:00,0.6953,0.69563,0.69495,0.69555,108800000.0
2008-11-12 15:05:00,0.69544,0.69569,0.69446,0.69501,142800000.0
2008-11-12 15:10:00,0.69504,0.69702,0.69504,0.69652,198400000.0
2008-11-12 15:15:00,0.69562,0.69562,0.69448,0.69451,87400000.0
2008-11-12 15:20:00,0.69462,0.69566,0.69462,0.69539,152400000.0
2008-11-12 15:25:00,0.69533,0.69631,0.69454,0.69492,244800000.0
2008-11-12 15:30:00,0.69471,0.69609,0.69418,0.69497,253200000.0
2008-11-12 15:35:00,0.69491,0.69568,0.69486,0.69494,200000000.0
2008-11-12 15:40:00,0.69496,0.69579,0.69496,0.69567,184400000.0
2008-11-12 15:45:00,0.69553,0.69642,0.695,0.6952,137600000.0
2008-11-12 15:50:00,0.69538,0.69628,0.69537,0.69559,129000000.0
2008-11-12 15:55:00,0.69543,0.69554,0.69479,0.69479,125200000.0
2008-11-12 16:00:00,0.69476,0.69486,0.69238,0.69238,214200000.0
2008-11-12 16:05:00,0.69196,0.69221,0.69019,0.69019,189200000.0
2008-11-12 16:10:00,0.69003,0.69074,0.68944,0.69074,141800000.0
2008-11-12 16:15:00,0.69134,0.69365,0.69134,0.69295,168800000.0
2008-11-12 16:20:00,0.693,0.69361,0.693,0.69342,194000000.0
2008-11-12 16:25:00,0.69337,0.69502,0.69326,0.69382,129600000.0
2008-11-12 16:30:00,0.69403,0.69515,0.69259,0.69515,247800000.0
2008-11-12 16:35:00,0.69535,0.69562,0.69462,0.69473,305200000.0
2008-11-12 16:40:00,0.6948,0.69496,0.69407,0.69421,227600000.0
2008-11-12 16:45:00,0.69426,0.69532,0.69426,0.69522,305000000.0
2008-11-12 16:50:00,0.69526,0.6966,0.69514,0.69648,198800000.0
2008-11-12 16:55:00,0.69634,0.69653,0.69358,0.69358,250600000.0
2008-11-12 17:00:00,0.69332,0.69655,0.69288,0.6961,303600000.0
2008-11-12 17:05:00,0.69599,0.69599,0.69411,0.69431,219200000.0
2008-11-12 17:10:00,0.69457,0.69545,0.69451,0.69487,180000000.0
2008-11-12 17:15:00,0.69477,0.69493,0.69423,0.69471,170000000.0
2008-11-12 17:20:00,0.69493,0.69574,0.69493,0.6955,93800000.0
2008-11-12 17:25:00,0.69541,0.69596,0.69454,0.69479,169800000.0
2008-11-12 17:30:00,0.69472,0.69479,0.69261,0.69329,274800000.0
2008-11-12 17:35:00,0.69328,0.69462,0.69057,0.69057,272400000.0
2008-11-12 17:40:00,0.69071,0.69188,0.69044,0.69094,174600000.0
2008-11-12 17:45:00,0.69078,0.69263,0.69063,0.69063,265600000.0
2008-11-12 17:50:00,0.69003,0.69031,0.68882,0.68926,201000000.0
2008-11-12 17:55:00,0.68913,0.69117,0.68888,0.6908,285200000.0
2008-11-12 18:00:00,0.69133,0.69267,0.69105,0.69204,251400000.0
2008-11-12 18:05:00,0.69153,0.69153,0.68588,0.68588,326200000.0
2008-11-12 18:10:00,0.68584,0.68751,0.6858,0.68658,102800000.0
2008-11-12 18:15:00,0.68654,0.69005,0.68642,0.68796,297400000.0
2008-11-12 18:20:00,0.68801,0.68806,0.68665,0.68758,283800000.0
2008-11-12 18:25:00,0.68773,0.68842,0.6867,0.68732,127400000.0
2008-11-12 18:30:00,0.68738,0.68738,0.68608,0.68676,133200000.0
2008-11-12 18:35:00,0.68683,0.68883,0.68683,0.68852,94400000.0
2008-11-12 18:40:00,0.68842,0.68847,0.68759,0.68759,136000000.0
2008-11-12 18:45:00,0.68759,0.68923,0.68749,0.68912,119800000.0
2008-11-12 18:50:00,0.6891,0.69115,0.68889,0.69097,114600000.0
2008-11-12 18:55:00,0.69137,0.69291,0.69117,0.69214,126800000.0
2008-11-12 19:00:00,0.69226,0.69281,0.69213,0.69241,85200000.0
2008-11-12 19:05:00,0.69242,0.69311,0.69242,0.69311,169000000.0
2008-11-12 19:10:00,0.69303,0.6935,0.69283,0.69283,101200000.0
2008-11-12 19:15:00,0.69283,0.69297,0.69218,0.69268,75600000.0
2008-11-12 19:20:00,0.69287,0.69299,0.69132,0.6922,96000000.0
2008-11-12 19:25:00,0.69206,0.69321,0.69206,0.69257,72000000.0
2008-11-12 19:30:00,0.693,0.69317,0.69294,0.69294,62400000.0
2008-11-12 19:35:00,0.69283,0.6943,0.69262,0.69296,65600000.0
2008-11-12 19:40:00,0.69179,0.69324,0.69179,0.69289,59200000.0
2008-11-12 19:45:00,0.69309,0.69338,0.6923,0.69266,68800000.0
2008-11-12 19:50:00,0.69277,0.69345,0.69202,0.69218,68800000.0
2008-11-12 19:55:00,0.69185,0.69185,0.69132,0.69162,63200000.0
2008-11-12 20:00:00,0.69207,0.693,0.69207,0.69294,49600000.0
2008-11-12 20:05:00,0.69299,0.69307,0.69255,0.69267,57600000.0
2008-11-12 20:10:00,0.69267,0.69296,0.69254,0.69265,62400000.0
2008-11-12 20:15:00,0.6928,0.69283,0.69177,0.69187,59200000.0
2008-11-12 20:20:00,0.69217,0.69245,0.69119,0.69139,70800000.0
2008-11-12 20:25:00,0.69154,0.69209,0.69108,0.6911,72000000.0
2008-11-12 20:30:00,0.69117,0.69214,0.69102,0.69112,58600000.0
2008-11-12 20:35:00,0.69115,0.69115,0.68994,0.6908,57600000.0
2008-11-12 20:40:00,0.69088,0.69091,0.68958,0.69,51200000.0
2008-11-12 20:45:00,0.69017,0.69038,0.68964,0.68993,57000000.0
2008-11-12 20:50:00,0.68985,0.69023,0.68979,0.68995,63400000.0
2008-11-12 20:55:00,0.68971,0.69087,0.68971,0.69076,73400000.0
2008-11-12 21:00:00,0.69065,0.69145,0.69038,0.6914,69800000.0
2008-11-12 21:05:00,0.69147,0.69183,0.69088,0.69168,65000000.0
2008-11-12 21:10:00,0.69133,0.69229,0.69133,0.69171,75600000.0
2008-11-12 21:15:00,0.69161,0.69161,0.69041,0.69151,64000000.0
2008-11-12 21:20:00,0.69168,0.69179,0.69058,0.69058,56800000.0
2008-11-12 21:25:00,0.69028,0.69193,0.69028,0.69193,62800000.0
2008-11-12 21:30:00,0.69173,0.69197,0.69153,0.69197,53800000.0
2008-11-12 21:35:00,0.69233,0.6931,0.69233,0.6927,68800000.0
2008-11-12 21:40:00,0.69271,0.69295,0.69222,0.69232,68800000.0
2008-11-12 21:45:00,0.69221,0.69255,0.69221,0.69249,59600000.0
2008-11-12 21:50:00,0.69265,0.69303,0.69164,0.693,62400000.0
2008-11-12 21:55:00,0.69304,0.69404,0.69231,0.69383,54400000.0
2008-11-12 22:00:00,0.69378,0.69396,0.69263,0.69345,76800000.0
2008-11-12 22:05:00,0.69268,0.69293,0.69212,0.69263,63800000.0
2008-11-12 22:10:00,0.69241,0.69241,0.69057,0.69183,70400000.0
2008-11-12 22:15:00,0.6919,0.69226,0.69168,0.69206,54400000.0
2008-11-12 22:20:00,0.69199,0.69199,0.69127,0.69177,58000000.0
2008-11-12 22:25:00,0.6916,0.6916,0.69077,0.69126,76800000.0
2008-11-12 22:30:00,0.69132,0.6914,0.68945,0.69025,60600000.0
2008-11-12 22:35:00,0.69024,0.69056,0.69005,0.69034,43600000.0
2008-11-12 22:40:00,0.69035,0.69066,0.69002,0.69062,57600000.0
2008-11-12 22:45:00,0.69041,0.6905,0.68998,0.68998,59600000.0
2008-11-12 22:50:00,0.69001,0.69054,0.68985,0.69045,60800000.0
2008-11-12 22:55:00,0.69071,0.69071,0.69019,0.69033,55400000.0
2008-11-12 23:00:00,0.69022,0.69024,0.68962,0.68977,67600000.0
2008-11-12 23:05:00,0.68985,0.69081,0.68948,0.69081,69200000.0
2008-11-12 23:10:00,0.69063,0.69082,0.69022,0.69029,75200000.0
2008-11-12 23:15:00,0.69037,0.69055,0.68958,0.68979,52800000.0
2008-11-12 23:20:00,0.68987,0.69003,0.68962,0.68974,74400000.0
2008-11-12 23:25:00,0.68958,0.6902,0.68862,0.6902,64400000.0
2008-11-12 23:30:00,0.69048,0.69048,0.68963,0.69015,83600000.0
2008-11-12 23:35:00,0.69014,0.69061,0.68955,0.69054,61200000.0
2008-11-12 23:40:00,0.69059,0.69069,0.68982,0.69019,59600000.0
2008-11-12 23:45:00,0.69076,0.69138,0.689,0.69138,60600000.0
2008-11-12 23:50:00,0.69178,0.69245,0.69172,0.69241,69200000.0
2008-11-12 23:55:00,0.69237,0.69427,0.69227,0.69427,63800000.0
2008-11-13 00:00:00,0.69393,0.6948,0.69151,0.69151,55400000.0
2008-11-13 00:05:00,0.69071,0.69159,0.68988,0.69049,67600000.0
2008-11-13 00:10:00,0.69054,0.69224,0.69047,0.69127,68800000.0
2008-11-13 00:15:00,0.69135,0.69182,0.68947,0.69075,62400000.0
2008-11-13 00:20:00,0.69101,0.69107,0.69077,0.69081,54400000.0
2008-11-13 00:25:00,0.69083,0.69147,0.69083,0.69141,57000000.0
2008-11-13 00:30:00,0.6913,0.693,0.69125,0.69297,67200000.0
2008-11-13 00:35:00,0.69286,0.69319,0.69183,0.69203,65600000.0
2008-11-13 00:40:00,0.69245,0.69271,0.68907,0.68907,60800000.0
2008-11-13 00:45:00,0.68907,0.6894,0.68854,0.68922,65000000.0
2008-11-13 00:50:00,0.68874,0.68874,0.68649,0.68871,54400000.0
2008-11-13 00:55:00,0.68903,0.68942,0.68837,0.6889,58600000.0
2008-11-13 01:00:00,0.68915,0.68927,0.68753,0.68813,62800000.0
2008-11-13 01:05:00,0.68833,0.68958,0.68833,0.68952,60800000.0
2008-11-13 01:10:00,0.68965,0.69106,0.68959,0.6909,62400000.0
2008-11-13 01:15:00,0.69081,0.69081,0.68976,0.69023,65600000.0
2008-11-13 01:20:00,0.69012,0.69015,0.68934,0.68934,65600000.0
2008-11-13 01:25:00,0.6895,0.68973,0.68805,0.68907,62400000.0
2008-11-13 01:30:00,0.68948,0.68948,0.68877,0.68877,65600000.0
2008-11-13 01:35:00,0.68868,0.68979,0.68844,0.68844,59200000.0
2008-11-13 01:40:00,0.68895,0.69071,0.68895,0.69032,48000000.0
2008-11-13 01:45:00,0.69045,0.6906,0.68927,0.69009,64000000.0
2008-11-13 01:50:00,0.6901,0.69017,0.68904,0.68906,68800000.0
2008-11-13 01:55:00,0.68889,0.68946,0.68854,0.68898,64000000.0
2008-11-13 02:00:00,0.68911,0.69052,0.68899,0.69052,69200000.0
2008-11-13 02:05:00,0.69048,0.69121,0.69032,0.69112,60600000.0
2008-11-13 02:10:00,0.69089,0.69103,0.69033,0.6907,60000000.0
2008-11-13 02:15:00,0.6907,0.69165,0.68987,0.69137,60200000.0
2008-11-13 02:20:00,0.69134,0.69134,0.68966,0.69093,70400000.0
2008-11-13 02:25:00,0.69077,0.69077,0.6899,0.69042,72000000.0
2008-11-13 02:30:00,0.69037,0.69123,0.6899,0.69112,52800000.0
2008-11-13 02:35:00,0.69073,0.69107,0.69073,0.69107,56000000.0
2008-11-13 02:40:00,0.69117,0.69193,0.69117,0.69193,60800000.0
2008-11-13 02:45:00,0.69188,0.69188,0.69136,0.6915,64400000.0
2008-11-13 02:50:00,0.69157,0.69179,0.69083,0.69086,56000000.0
2008-11-13 02:55:00,0.69073,0.69149,0.69054,0.69111,61200000.0
2008-11-13 03:00:00,0.69121,0.69161,0.69053,0.69131,64400000.0
2008-11-13 03:05:00,0.69142,0.69215,0.69133,0.69215,64000000.0
2008-11-13 03:10:00,0.69205,0.69293,0.69164,0.69164,67200000.0
2008-11-13 03:15:00,0.6916,0.69172,0.69091,0.69127,67600000.0
2008-11-13 03:20:00,0.69137,0.69144,0.69084,0.69102,60800000.0
2008-11-13 03:25:00,0.69133,0.6921,0.69133,0.69162,65600000.0
2008-11-13 03:30:00,0.69143,0.69192,0.69138,0.69189,68800000.0
2008-11-13 03:35:00,0.692,0.69385,0.69169,0.69325,50600000.0
2008-11-13 03:40:00,0.69307,0.69345,0.69273,0.69343,57600000.0
2008-11-13 03:45:00,0.69354,0.69361,0.69228,0.69235,54400000.0
2008-11-13 03:50:00,0.69243,0.69243,0.69116,0.69116,67200000.0
2008-11-13 03:55:00,0.69127,0.69185,0.69127,0.69163,65000000.0
2008-11-13 04:00:00,0.69165,0.69169,0.69066,0.69099,75600000.0
2008-11-13 04:05:00,0.6908,0.69186,0.6908,0.69099,61200000.0
2008-11-13 04:10:00,0.69099,0.69171,0.69099,0.69164,47400000.0
2008-11-13 04:15:00,0.69154,0.69239,0.69151,0.69239,57400000.0
2008-11-13 04:20:00,0.69239,0.69241,0.69083,0.69083,62800000.0
2008-11-13 04:25:00,0.69098,0.69177,0.69097,0.69166,60800000.0
2008-11-13 04:30:00,0.69161,0.69176,0.69144,0.69155,70400000.0
2008-11-13 04:35:00,0.69148,0.69183,0.69,0.69183,54400000.0
2008-11-13 04:40:00,0.69182,0.69182,0.69116,0.69158,49600000.0
2008-11-13 04:45:00,0.69148,0.69173,0.69123,0.69152,49600000.0
2008-11-13 04:50:00,0.6915,0.69155,0.69091,0.69112,54800000.0
2008-11-13 04:55:00,0.69141,0.69184,0.69133,0.69158,51600000.0
2008-11-13 05:00:00,0.69161,0.69213,0.69159,0.69213,70400000.0
2008-11-13 05:05:00,0.69214,0.69215,0.69153,0.69212,62200000.0
2008-11-13 05:10:00,0.69229,0.6923,0.69207,0.69225,53200000.0
2008-11-13 05:15:00,0.69203,0.69298,0.69203,0.69298,54400000.0
2008-11-13 05:20:00,0.69307,0.69432,0.69307,0.69432,63200000.0
2008-11-13 05:25:00,0.69425,0.69427,0.69331,0.69402,73000000.0
2008-11-13 05:30:00,0.69413,0.69442,0.69335,0.6938,64000000.0
2008-11-13 05:35:00,0.69381,0.69499,0.69357,0.69383,61600000.0
2008-11-13 05:40:00,0.69401,0.69429,0.69308,0.69316,48000000.0
2008-11-13 05:45:00,0.69316,0.6934,0.69187,0.69338,60800000.0
2008-11-13 05:50:00,0.69339,0.69339,0.69217,0.69224,52800000.0
2008-11-13 05:55:00,0.6922,0.69234,0.692,0.69215,35200000.0
2008-11-13 06:00:00,0.6921,0.69257,0.6921,0.69257,54400000.0
2008-11-13 06:05:00,0.69229,0.69229,0.69062,0.69138,54400000.0
2008-11-13 06:10:00,0.69124,0.69161,0.69081,0.69124,56000000.0
2008-11-13 06:15:00,0.69136,0.69156,0.68996,0.69093,64000000.0
2008-11-13 06:20:00,0.69114,0.69128,0.69073,0.69074,59600000.0
2008-11-13 06:25:00,0.69071,0.6909,0.68985,0.69089,32000000.0
2008-11-13 06:30:00,0.69088,0.69109,0.68976,0.69083,56400000.0
2008-11-13 06:35:00,0.69088,0.69126,0.69088,0.69126,60800000.0
2008-11-13 06:40:00,0.69136,0.69144,0.69095,0.69122,68200000.0
2008-11-13 06:45:00,0.69126,0.69132,0.69085,0.69124,57000000.0
2008-11-13 06:50:00,0.69124,0.69124,0.69043,0.69053,67200000.0
2008-11-13 06:55:00,0.69071,0.69149,0.69071,0.69114,60200000.0
2008-11-13 07:00:00,0.69123,0.69133,0.68982,0.68982,48400000.0
2008-11-13 07:05:00,0.68972,0.69,0.68965,0.68967,53600000.0
2008-11-13 07:10:00,0.68975,0.69087,0.68975,0.69028,46400000.0
2008-11-13 07:15:00,0.69012,0.69024,0.68931,0.6894,54400000.0
2008-11-13 07:20:00,0.6893,0.69019,0.68902,0.69012,64400000.0
2008-11-13 07:25:00,0.69006,0.69098,0.68898,0.69098,58000000.0
2008-11-13 07:30:00,0.69125,0.69143,0.69064,0.69102,68800000.0
2008-11-13 07:35:00,0.69095,0.69338,0.69095,0.69294,59200000.0
2008-11-13 07:40:00,0.6926,0.693,0.69189,0.69266,67600000.0
2008-11-13 07:45:00,0.6925,0.6932,0.69243,0.69288,69200000.0
2008-11-13 07:50:00,0.6929,0.69342,0.69256,0.69312,59200000.0
2008-11-13 07:55:00,0.69308,0.69312,0.69178,0.69225,64000000.0
2008-11-13 08:00:00,0.69215,0.69259,0.69148,0.69168,70400000.0
2008-11-13 08:05:00,0.69173,0.69206,0.69158,0.69196,65600000.0
2008-11-13 08:10:00,0.69196,0.69218,0.69159,0.69215,60800000.0
2008-11-13 08:15:00,0.69242,0.69333,0.69232,0.69258,78400000.0
2008-11-13 08:20:00,0.69251,0.69259,0.69127,0.69192,77200000.0
2008-11-13 08:25:00,0.69224,0.69328,0.69224,0.69285,59200000.0
2008-11-13 08:30:00,0.69235,0.69329,0.69235,0.69266,56400000.0
2008-11-13 08:35:00,0.69371,0.69373,0.69234,0.69248,105600000.0
2008-11-13 08:40:00,0.69259,0.69343,0.6925,0.69343,58400000.0
2008-11-13 08:45:00,0.69348,0.69358,0.69206,0.6923,70400000.0
2008-11-13 08:50:00,0.69224,0.69224,0.69106,0.69173,59600000.0
2008-11-13 08:55:00,0.69185,0.69215,0.69161,0.69179,69800000.0
2008-11-13 09:00:00,0.69175,0.69175,0.69038,0.6913,62400000.0
2008-11-13 09:05:00,0.6914,0.69149,0.6907,0.69124,73600000.0
2008-11-13 09:10:00,0.69135,0.69157,0.69124,0.69137,58600000.0
2008-11-13 09:15:00,0.69149,0.69227,0.69149,0.69177,68800000.0
2008-11-13 09:20:00,0.69098,0.69231,0.6906,0.69231,61000000.0
2008-11-13 09:25:00,0.69279,0.69279,0.69133,0.69179,65800000.0
2008-11-13 09:30:00,0.69196,0.69221,0.69073,0.69119,65600000.0
2008-11-13 09:35:00,0.69084,0.69141,0.68991,0.69021,65000000.0
2008-11-13 09:40:00,0.68998,0.69027,0.68939,0.68959,74600000.0
2008-11-13 09:45:00,0.68954,0.69046,0.68939,0.69032,67600000.0
2008-11-13 09:50:00,0.69017,0.69235,0.69009,0.69149,58600000.0
2008-11-13 09:55:00,0.69153,0.69155,0.69083,0.69085,67200000.0
2008-11-13 10:00:00,0.69092,0.69227,0.69092,0.69226,72000000.0
2008-11-13 10:05:00,0.69193,0.69228,0.69082,0.69082,75600000.0
2008-11-13 10:10:00,0.69107,0.69138,0.69089,0.6909,69200000.0
2008-11-13 10:15:00,0.6907,0.69102,0.69044,0.69098,69200000.0
2008-11-13 10:20:00,0.69112,0.69129,0.69084,0.69115,67600000.0
2008-11-13 10:25:00,0.6912,0.69196,0.69076,0.69161,65400000.0
2008-11-13 10:30:00,0.69171,0.69232,0.69167,0.69187,57000000.0
2008-11-13 10:35:00,0.69191,0.69256,0.69191,0.6921,62400000.0
2008-11-13 10:40:00,0.69173,0.69173,0.69054,0.69126,73600000.0
2008-11-13 10:45:00,0.69177,0.69177,0.69035,0.69035,68800000.0
2008-11-13 10:50:00,0.69068,0.6907,0.6897,0.69001,60800000.0
2008-11-13 10:55:00,0.68972,0.69036,0.6887,0.6887,70400000.0
2008-11-13 11:00:00,0.6886,0.69113,0.68845,0.69071,67200000.0
2008-11-13 11:05:00,0.69044,0.69188,0.69044,0.69139,64000000.0
2008-11-13 11:10:00,0.6913,0.69131,0.69041,0.69041,72400000.0
2008-11-13 11:15:00,0.69064,0.69209,0.68989,0.68994,65600000.0
2008-11-13 11:20:00,0.68956,0.69099,0.68894,0.69096,64000000.0
2008-11-13 11:25:00,0.69081,0.69081,0.68874,0.68983,60800000.0
2008-11-13 11:30:00,0.69013,0.69041,0.68867,0.6899,70400000.0
2008-11-13 11:35:00,0.68988,0.68988,0.68915,0.68949,62800000.0
2008-11-13 11:40:00,0.68964,0.69001,0.68921,0.68972,72000000.0
2008-11-13 11:45:00,0.6898,0.6898,0.68883,0.68883,66600000.0
2008-11-13 11:50:00,0.68872,0.68928,0.68801,0.68911,70400000.0
2008-11-13 11:55:00,0.68907,0.68931,0.68869,0.68887,59600000.0
2008-11-13 12:00:00,0.68894,0.68911,0.68798,0.68892,73400000.0
2008-11-13 12:05:00,0.68867,0.68919,0.68783,0.68818,65600000.0
2008-11-13 12:10:00,0.6884,0.68872,0.68765,0.68775,76600000.0
2008-11-13 12:15:00,0.68765,0.6893,0.68765,0.68861,81600000.0
2008-11-13 12:20:00,0.68828,0.68828,0.6861,0.68644,72400000.0
2008-11-13 12:25:00,0.68649,0.68727,0.68527,0.68718,62800000.0
2008-11-13 12:30:00,0.68741,0.68747,0.68624,0.6865,62200000.0
2008-11-13 12:35:00,0.68649,0.68705,0.68615,0.68695,68800000.0
2008-11-13 12:40:00,0.68667,0.68667,0.68425,0.68425,72400000.0
2008-11-13 12:45:00,0.68439,0.68552,0.68395,0.68549,67600000.0
2008-11-13 12:50:00,0.68548,0.68621,0.68494,0.68551,69800000.0
2008-11-13 12:55:00,0.68536,0.68662,0.68514,0.68644,70400000.0
2008-11-13 13:00:00,0.68653,0.68653,0.68556,0.6859,60800000.0
2008-11-13 13:05:00,0.68532,0.68565,0.68391,0.68534,72000000.0
2008-11-13 13:10:00,0.68519,0.68616,0.68447,0.68546,56400000.0
2008-11-13 13:15:00,0.68568,0.6878,0.68568,0.6878,78400000.0
2008-11-13 13:20:00,0.68834,0.68892,0.68796,0.68809,61800000.0
2008-11-13 13:25:00,0.68801,0.68809,0.68685,0.68782,64000000.0
2008-11-13 13:30:00,0.68808,0.6881,0.68747,0.68763,72000000.0
2008-11-13 13:35:00,0.68771,0.68845,0.68767,0.68768,71200000.0
2008-11-13 13:40:00,0.68741,0.68747,0.68677,0.68691,84200000.0
2008-11-13 13:45:00,0.68656,0.68694,0.68616,0.68684,137600000.0
2008-11-13 13:50:00,0.68695,0.68695,0.68476,0.68476,113600000.0
2008-11-13 13:55:00,0.68487,0.68631,0.68487,0.68631,91200000.0
2008-11-13 14:00:00,0.68641,0.6878,0.68621,0.6878,140000000.0
2008-11-13 14:05:00,0.6882,0.68828,0.68657,0.68657,100200000.0
2008-11-13 14:10:00,0.68584,0.68631,0.68324,0.68324,102800000.0
2008-11-13 14:15:00,0.68321,0.68392,0.68273,0.68379,81600000.0
2008-11-13 14:20:00,0.68369,0.68525,0.68344,0.68523,126400000.0
2008-11-13 14:25:00,0.68516,0.68581,0.68449,0.68499,206400000.0
2008-11-13 14:30:00,0.68519,0.68574,0.68414,0.68482,143800000.0
2008-11-13 14:35:00,0.68493,0.68508,0.68358,0.68445,143800000.0
2008-11-13 14:40:00,0.68453,0.68453,0.68281,0.68361,180800000.0
2008-11-13 14:45:00,0.68345,0.68391,0.68328,0.68375,105400000.0
2008-11-13 14:50:00,0.68389,0.68483,0.68383,0.68464,124200000.0
2008-11-13 14:55:00,0.68437,0.68473,0.68347,0.68354,88000000.0
2008-11-13 15:00:00,0.68326,0.68401,0.68319,0.6839,108800000.0
2008-11-13 15:05:00,0.68395,0.685,0.68395,0.68493,142800000.0
2008-11-13 15:10:00,0.68486,0.68537,0.68437,0.68522,198400000.0
2008-11-13 15:15:00,0.68528,0.68528,0.68375,0.68394,87800000.0
2008-11-13 15:20:00,0.68393,0.68603,0.68386,0.68597,153200000.0
2008-11-13 15:25:00,0.68603,0.68627,0.68383,0.68383,244800000.0
2008-11-13 15:30:00,0.68367,0.68516,0.68308,0.68473,254000000.0
2008-11-13 15:35:00,0.68517,0.68623,0.68517,0.68623,200200000.0
2008-11-13 15:40:00,0.68629,0.68636,0.68494,0.68513,182600000.0
2008-11-13 15:45:00,0.685,0.68603,0.68488,0.68589,138800000.0
2008-11-13 15:50:00,0.68595,0.68613,0.68536,0.68536,129600000.0
2008-11-13 15:55:00,0.68469,0.68552,0.68396,0.68405,126400000.0
2008-11-13 16:00:00,0.68419,0.68499,0.68374,0.68453,214800000.0
2008-11-13 16:05:00,0.68471,0.68599,0.68471,0.68546,189200000.0
2008-11-13 16:10:00,0.68527,0.68616,0.68527,0.68605,143200000.0
2008-11-13 16:15:00,0.68626,0.68732,0.68626,0.68644,167800000.0
2008-11-13 16:20:00,0.68636,0.6868,0.68628,0.68674,192400000.0
2008-11-13 16:25:00,0.68594,0.68618,0.68529,0.68599,129800000.0
2008-11-13 16:30:00,0.686,0.68779,0.68598,0.68705,248400000.0
2008-11-13 16:35:00,0.68744,0.68786,0.68677,0.687,303800000.0
2008-11-13 16:40:00,0.68672,0.68672,0.68549,0.68605,229600000.0
2008-11-13 16:45:00,0.68592,0.68674,0.68565,0.6866,303800000.0
2008-11-13 16:50:00,0.68652,0.68759,0.68449,0.68449,198200000.0
2008-11-13 16:55:00,0.68441,0.6862,0.68441,0.6862,250400000.0
2008-11-13 17:00:00,0.68624,0.68702,0.68573,0.68573,304800000.0
2008-11-13 17:05:00,0.68562,0.68733,0.68562,0.68576,219600000.0
2008-11-13 17:10:00,0.68586,0.68714,0.68567,0.68677,179200000.0
2008-11-13 17:15:00,0.68653,0.68803,0.68626,0.68781,169400000.0
2008-11-13 17:20:00,0.68782,0.68904,0.68767,0.68856,93800000.0
2008-11-13 17:25:00,0.68861,0.68997,0.68831,0.68845,169600000.0
2008-11-13 17:30:00,0.68831,0.68832,0.68593,0.68593,275800000.0
2008-11-13 17:35:00,0.68533,0.68646,0.68446,0.68601,272200000.0
2008-11-13 17:40:00,0.686,0.68715,0.68492,0.68492,174800000.0
2008-11-13 17:45:00,0.68452,0.68563,0.68423,0.68423,264600000.0
2008-11-13 17:50:00,0.68423,0.68474,0.68291,0.68474,200400000.0
2008-11-13 17:55:00,0.68482,0.6854,0.68438,0.6854,285200000.0
2008-11-13 18:00:00,0.68541,0.68744,0.68472,0.68696,252800000.0
2008-11-13 18:05:00,0.6868,0.6868,0.68445,0.68445,327800000.0
2008-11-13 18:10:00,0.68438,0.68608,0.6841,0.68542,100600000.0
2008-11-13 18:15:00,0.68561,0.68577,0.68444,0.68444,298400000.0
2008-11-13 18:20:00,0.68461,0.6862,0.684,0.68569,284800000.0
2008-11-13 18:25:00,0.68638,0.68646,0.68424,0.68569,128800000.0
2008-11-13 18:30:00,0.68594,0.68621,0.68538,0.6858,132800000.0
2008-11-13 18:35:00,0.68575,0.68577,0.68483,0.68498,93200000.0
2008-11-13 18:40:00,0.68512,0.6864,0.68488,0.68508,136200000.0
2008-11-13 18:45:00,0.68488,0.68623,0.68434,0.68565,120000000.0
2008-11-13 18:50:00,0.68585,0.68667,0.68584,0.68584,121400000.0
2008-11-13 18:55:00,0.6858,0.68604,0.68333,0.68333,126400000.0
2008-11-13 19:00:00,0.68321,0.68457,0.68303,0.68422,84800000.0
2008-11-13 19:05:00,0.68489,0.68489,0.68349,0.6847,169600000.0
2008-11-13 19:10:00,0.68442,0.68532,0.684,0.68452,101200000.0
2008-11-13 19:15:00,0.68431,0.68618,0.68431,0.68559,75200000.0
2008-11-13 19:20:00,0.68558,0.68601,0.68511,0.68546,97600000.0
2008-11-13 19:25:00,0.68525,0.68525,0.68411,0.68427,72400000.0
2008-11-13 19:30:00,0.68432,0.68492,0.68366,0.68424,57600000.0
2008-11-13 19:35:00,0.68408,0.68466,0.68401,0.68444,66000000.0
2008-11-13 19:40:00,0.68332,0.68474,0.68332,0.68456,61200000.0
2008-11-13 19:45:00,0.68444,0.68446,0.68281,0.68313,69200000.0
2008-11-13 19:50:00,0.68332,0.68493,0.68316,0.68437,65600000.0
2008-11-13 19:55:00,0.6847,0.68528,0.68394,0.68512,62400000.0
2008-11-13 20:00:00,0.68514,0.68526,0.68465,0.68496,59200000.0
2008-11-13 20:05:00,0.68465,0.68552,0.68428,0.68552,57600000.0
2008-11-13 20:10:00,0.68591,0.6861,0.68454,0.68486,62400000.0
2008-11-13 20:15:00,0.68585,0.68664,0.68465,0.68664,59200000.0
2008-11-13 20:20:00,0.68585,0.68604,0.6844,0.68578,70400000.0
2008-11-13 20:25:00,0.68575,0.68575,0.68402,0.68419,72000000.0
2008-11-13 20:30:00,0.68396,0.68427,0.68341,0.68393,59200000.0
2008-11-13 20:35:00,0.68392,0.68463,0.68337,0.68463,60000000.0
2008-11-13 20:40:00,0.68511,0.68582,0.6835,0.68487,49600000.0
2008-11-13 20:45:00,0.68557,0.68566,0.68477,0.685,53600000.0
2008-11-13 20:50:00,0.68503,0.68681,0.68489,0.68681,58000000.0
2008-11-13 20:55:00,0.68663,0.68738,0.68642,0.6867,73600000.0
2008-11-13 21:00:00,0.68674,0.68762,0.68655,0.68655,70400000.0
2008-11-13 21:05:00,0.68624,0.68689,0.68615,0.68668,66000000.0
2008-11-13 21:10:00,0.68646,0.68684,0.68501,0.68589,75200000.0
2008-11-13 21:15:00,0.68626,0.68779,0.68626,0.68691,59200000.0
2008-11-13 21:20:00,0.68698,0.68859,0.68677,0.68791,65000000.0
2008-11-13 21:25:00,0.68774,0.68895,0.68741,0.68864,62400000.0
2008-11-13 21:30:00,0.68863,0.68863,0.68801,0.68831,54400000.0
2008-11-13 21:35:00,0.68818,0.69527,0.68813,0.69527,69200000.0
2008-11-13 21:40:00,0.69584,0.69597,0.69339,0.69339,68800000.0
2008-11-13 21:45:00,0.69343,0.69352,0.6919,0.69198,59200000.0
2008-11-13 21:50:00,0.6921,0.69223,0.69112,0.69216,49600000.0
2008-11-13 21:55:00,0.69227,0.69235,0.6902,0.69029,64000000.0
2008-11-13 22:00:00,0.68974,0.69096,0.68872,0.6896,77200000.0
2008-11-13 22:05:00,0.68929,0.68934,0.68784,0.6882,65000000.0
2008-11-13 22:10:00,0.68787,0.68977,0.68787,0.68964,70800000.0
2008-11-13 22:15:00,0.69008,0.69321,0.69006,0.69321,62200000.0
2008-11-13 22:20:00,0.69332,0.69362,0.69197,0.69197,57000000.0
2008-11-13 22:25:00,0.69173,0.69252,0.69137,0.6921,76200000.0
2008-11-13 22:30:00,0.69234,0.69298,0.69164,0.69252,60600000.0
2008-11-13 22:35:00,0.6927,0.69296,0.69214,0.69256,54800000.0
2008-11-13 22:40:00,0.6925,0.69444,0.69241,0.69432,58000000.0
2008-11-13 22:45:00,0.69435,0.6983,0.69412,0.69635,54400000.0
2008-11-13 22:50:00,0.69621,0.6964,0.69467,0.69467,62800000.0
2008-11-13 22:55:00,0.69493,0.69616,0.69381,0.69582,56000000.0
2008-11-13 23:00:00,0.69656,0.69657,0.69466,0.69524,67200000.0
2008-11-13 23:05:00,0.69591,0.6973,0.69579,0.6973,69600000.0
2008-11-13 23:10:00,0.69742,0.69815,0.69541,0.69547,75200000.0
2008-11-13 23:15:00,0.69536,0.69626,0.69494,0.69561,56000000.0
2008-11-13 23:20:00,0.6954,0.6954,0.69428,0.69432,73000000.0
2008-11-13 23:25:00,0.69461,0.69461,0.69335,0.69366,66000000.0
2008-11-13 23:30:00,0.69339,0.69435,0.6932,0.69327,83200000.0
2008-11-13 23:35:00,0.69296,0.69393,0.69207,0.69393,60200000.0
2008-11-13 23:40:00,0.69386,0.69403,0.69315,0.69322,51200000.0
2008-11-13 23:45:00,0.69322,0.69322,0.69184,0.69247,60800000.0
2008-11-13 23:50:00,0.69249,0.69249,0.69165,0.69165,69200000.0
2008-11-13 23:55:00,0.69158,0.69231,0.6915,0.69192,59200000.0
2008-11-14 00:00:00,0.6913,0.69224,0.69128,0.69195,56000000.0
2008-11-14 00:05:00,0.6917,0.69272,0.69138,0.69272,66000000.0
2008-11-14 00:10:00,0.69267,0.69318,0.69232,0.69238,67000000.0
2008-11-14 00:15:00,0.69228,0.69373,0.69177,0.69373,62400000.0
2008-11-14 00:20:00,0.6942,0.69596,0.69409,0.69409,64000000.0
2008-11-14 00:25:00,0.69402,0.69427,0.6929,0.69423,57000000.0
2008-11-14 00:30:00,0.69405,0.69408,0.69334,0.694,67200000.0
2008-11-14 00:35:00,0.69461,0.69515,0.69377,0.69491,65000000.0
2008-11-14 00:40:00,0.69492,0.69526,0.69323,0.69323,60800000.0
2008-11-14 00:45:00,0.69327,0.69368,0.69231,0.6928,70800000.0
2008-11-14 00:50:00,0.69271,0.69327,0.69173,0.69173,59200000.0
2008-11-14 00:55:00,0.69167,0.69174,0.69023,0.69101,59200000.0
2008-11-14 01:00:00,0.69217,0.6926,0.69042,0.69042,63200000.0
2008-11-14 01:05:00,0.68989,0.69361,0.68989,0.69328,60200000.0
2008-11-14 01:10:00,0.69269,0.69335,0.69166,0.69318,62400000.0
2008-11-14 01:15:00,0.6932,0.6935,0.69253,0.69347,63400000.0
2008-11-14 01:20:00,0.69337,0.69337,0.69234,0.69262,65000000.0
2008-11-14 01:25:00,0.69274,0.69445,0.69273,0.69416,61800000.0
2008-11-14 01:30:00,0.69432,0.69554,0.69432,0.69513,65600000.0
2008-11-14 01:35:00,0.6952,0.6952,0.69335,0.69335,58000000.0
2008-11-14 01:40:00,0.69369,0.69471,0.69322,0.69322,48000000.0
2008-11-14 01:45:00,0.69331,0.694,0.69266,0.69266,64000000.0
2008-11-14 01:50:00,0.6928,0.69292,0.69252,0.69252,68800000.0
2008-11-14 01:55:00,0.69241,0.69273,0.6911,0.69114,70400000.0
2008-11-14 02:00:00,0.69092,0.69149,0.69049,0.69066,68800000.0
2008-11-14 02:05:00,0.6904,0.69234,0.6902,0.69194,60800000.0
2008-11-14 02:10:00,0.69152,0.69225,0.69088,0.6921,59200000.0
2008-11-14 02:15:00,0.69222,0.69309,0.69222,0.69309,69200000.0
2008-11-14 02:20:00,0.69296,0.69296,0.69042,0.69276,70800000.0
2008-11-14 02:25:00,0.69262,0.69262,0.69074,0.69116,72000000.0
2008-11-14 02:30:00,0.6906,0.69118,0.68994,0.69113,52800000.0
2008-11-14 02:35:00,0.69075,0.69086,0.68994,0.69036,56000000.0
2008-11-14 02:40:00,0.69023,0.69049,0.68938,0.68941,60200000.0
2008-11-14 02:45:00,0.68886,0.6889,0.68734,0.68734,64000000.0
2008-11-14 02:50:00,0.68699,0.68746,0.68693,0.68738,55800000.0
2008-11-14 02:55:00,0.68736,0.68774,0.68736,0.68749,60800000.0
2008-11-14 03:00:00,0.68736,0.68737,0.68623,0.68641,64400000.0
2008-11-14 03:05:00,0.68628,0.68727,0.68536,0.68727,63800000.0
2008-11-14 03:10:00,0.68711,0.6882,0.68659,0.68816,67200000.0
2008-11-14 03:15:00,0.68844,0.68883,0.688,0.6887,67200000.0
2008-11-14 03:20:00,0.68871,0.68897,0.68833,0.68897,60200000.0
2008-11-14 03:25:00,0.68935,0.68943,0.68891,0.68938,65600000.0
2008-11-14 03:30:00,0.68882,0.68907,0.68841,0.68853,68800000.0
2008-11-14 03:35:00,0.68837,0.68911,0.68829,0.68904,51200000.0
2008-11-14 03:40:00,0.68899,0.68899,0.68762,0.68781,58000000.0
2008-11-14 03:45:00,0.68761,0.68761,0.68578,0.68704,54400000.0
2008-11-14 03:50:00,0.68689,0.68705,0.68583,0.68686,67600000.0
2008-11-14 03:55:00,0.68698,0.68713,0.68581,0.68584,65000000.0
2008-11-14 04:00:00,0.6856,0.68649,0.6856,0.68649,75200000.0
2008-11-14 04:05:00,0.68684,0.68689,0.68629,0.68629,60200000.0
2008-11-14 04:10:00,0.68619,0.68619,0.68555,0.68567,48000000.0
2008-11-14 04:15:00,0.68565,0.68668,0.68565,0.68657,66000000.0
2008-11-14 04:20:00,0.6865,0.68701,0.6865,0.68675,62800000.0
2008-11-14 04:25:00,0.68684,0.6869,0.68646,0.68654,60800000.0
2008-11-14 04:30:00,0.68646,0.68768,0.68642,0.68768,62400000.0
2008-11-14 04:35:00,0.68792,0.68798,0.68732,0.6879,46400000.0
2008-11-14 04:40:00,0.68767,0.68848,0.68767,0.68802,58600000.0
2008-11-14 04:45:00,0.688,0.68844,0.68753,0.68753,56000000.0
2008-11-14 04:50:00,0.68742,0.68763,0.68663,0.68696,54400000.0
2008-11-14 04:55:00,0.68728,0.68764,0.68702,0.68764,56000000.0
2008-11-14 05:00:00,0.68768,0.68808,0.68725,0.68755,69800000.0
2008-11-14 05:05:00,0.68786,0.68801,0.68742,0.68776,61800000.0
2008-11-14 05:10:00,0.68735,0.68735,0.68588,0.6861,65600000.0
2008-11-14 05:15:00,0.68625,0.68766,0.68618,0.68722,54400000.0
2008-11-14 05:20:00,0.68695,0.68774,0.68676,0.68758,62400000.0
2008-11-14 05:25:00,0.68749,0.68765,0.68697,0.68698,55400000.0
2008-11-14 05:30:00,0.68708,0.68784,0.68702,0.68773,64000000.0
2008-11-14 05:35:00,0.68759,0.68769,0.68698,0.68756,60800000.0
2008-11-14 05:40:00,0.68778,0.68875,0.68778,0.68873,57600000.0
2008-11-14 05:45:00,0.6885,0.68876,0.6879,0.68834,61600000.0
2008-11-14 05:50:00,0.68841,0.68843,0.68716,0.68773,48000000.0
2008-11-14 05:55:00,0.68788,0.68788,0.68725,0.68748,48000000.0
2008-11-14 06:00:00,0.68731,0.68749,0.686,0.686,53800000.0
2008-11-14 06:05:00,0.68619,0.68733,0.68619,0.68726,59600000.0
2008-11-14 06:10:00,0.68709,0.6881,0.68681,0.68714,59200000.0
2008-11-14 06:15:00,0.68725,0.68757,0.68571,0.68677,64000000.0
2008-11-14 06:20:00,0.68665,0.68665,0.68571,0.68645,75600000.0
2008-11-14 06:25:00,0.68629,0.68783,0.68629,0.68765,54800000.0
2008-11-14 06:30:00,0.68763,0.68763,0.68706,0.68739,43600000.0
2008-11-14 06:35:00,0.68735,0.68735,0.68552,0.68552,61200000.0
2008-11-14 06:40:00,0.68559,0.68614,0.68559,0.68599,69600000.0
2008-11-14 06:45:00,0.68598,0.68616,0.68487,0.68612,57600000.0
2008-11-14 06:50:00,0.68615,0.68746,0.68615,0.68685,67600000.0
2008-11-14 06:55:00,0.68674,0.68698,0.68661,0.68676,72400000.0
2008-11-14 07:00:00,0.6865,0.68724,0.6865,0.687,51200000.0
2008-11-14 07:05:00,0.68676,0.68764,0.68676,0.68749,65600000.0
2008-11-14 07:10:00,0.68726,0.68789,0.68724,0.68779,59600000.0
2008-11-14 07:15:00,0.68738,0.6878,0.68738,0.68757,69800000.0
2008-11-14 07:20:00,0.68753,0.688,0.68715,0.688,65600000.0
2008-11-14 07:25:00,0.68818,0.68835,0.68713,0.68795,62800000.0
2008-11-14 07:30:00,0.68774,0.68796,0.68759,0.68762,68200000.0
2008-11-14 07:35:00,0.68733,0.68761,0.68682,0.68685,48000000.0
2008-11-14 07:40:00,0.68743,0.68743,0.68586,0.68599,51600000.0
2008-11-14 07:45:00,0.68602,0.68687,0.68602,0.68675,47400000.0
2008-11-14 07:50:00,0.68681,0.68702,0.68653,0.68653,46400000.0
2008-11-14 07:55:00,0.68656,0.687,0.68638,0.68688,52800000.0
2008-11-14 08:00:00,0.68708,0.6882,0.68708,0.6881,70400000.0
2008-11-14 08:05:00,0.68767,0.6878,0.68504,0.68573,68000000.0
2008-11-14 08:10:00,0.68549,0.68625,0.68547,0.68557,60800000.0
2008-11-14 08:15:00,0.68532,0.68555,0.68427,0.68528,79200000.0
2008-11-14 08:20:00,0.68532,0.68541,0.68379,0.685,76000000.0
2008-11-14 08:25:00,0.68513,0.68549,0.68475,0.68544,57000000.0
2008-11-14 08:30:00,0.68557,0.68654,0.6854,0.68541,56400000.0
2008-11-14 08:35:00,0.68541,0.68567,0.68492,0.68515,70400000.0
2008-11-14 08:40:00,0.68528,0.68616,0.68505,0.68525,68800000.0
2008-11-14 08:45:00,0.68488,0.68537,0.68442,0.68471,71200000.0
2008-11-14 08:50:00,0.68478,0.68653,0.68478,0.6861,59200000.0
2008-11-14 08:55:00,0.6857,0.68574,0.68512,0.68535,70200000.0
2008-11-14 09:00:00,0.6854,0.68559,0.68512,0.68514,62400000.0
2008-11-14 09:05:00,0.68514,0.68545,0.68437,0.68499,73600000.0
2008-11-14 09:10:00,0.685,0.68557,0.685,0.68535,59200000.0
2008-11-14 09:15:00,0.68529,0.68552,0.68392,0.68528,68600000.0
2008-11-14 09:20:00,0.6854,0.68586,0.68513,0.6854,60800000.0
2008-11-14 09:25:00,0.68539,0.68573,0.68462,0.68469,65600000.0
2008-11-14 09:30:00,0.68489,0.68572,0.68489,0.68558,65600000.0
2008-11-14 09:35:00,0.68533,0.68544,0.68444,0.68467,65600000.0
2008-11-14 09:40:00,0.6848,0.68503,0.68375,0.68375,75200000.0
2008-11-14 09:45:00,0.68365,0.68365,0.68205,0.68248,67800000.0
2008-11-14 09:50:00,0.68238,0.68244,0.68182,0.68221,59200000.0
2008-11-14 09:55:00,0.68196,0.68196,0.67957,0.67957,66600000.0
2008-11-14 10:00:00,0.67896,0.68046,0.6788,0.67986,72000000.0
2008-11-14 10:05:00,0.68004,0.68178,0.68004,0.68142,75600000.0
2008-11-14 10:10:00,0.68168,0.68198,0.68125,0.68165,68800000.0
2008-11-14 10:15:00,0.68161,0.68251,0.68137,0.68251,68800000.0
2008-11-14 10:20:00,0.6826,0.68343,0.68194,0.68226,67200000.0
2008-11-14 10:25:00,0.6821,0.68242,0.68204,0.68237,65000000.0
2008-11-14 10:30:00,0.68247,0.68316,0.68228,0.68314,57600000.0
2008-11-14 10:35:00,0.68318,0.68354,0.68285,0.68291,61800000.0
2008-11-14 10:40:00,0.68281,0.68355,0.68281,0.68317,59600000.0
2008-11-14 10:45:00,0.68312,0.68359,0.68237,0.68278,81600000.0
2008-11-14 10:50:00,0.68277,0.68277,0.68225,0.68239,60800000.0
2008-11-14 10:55:00,0.68249,0.68267,0.68138,0.68219,70800000.0
2008-11-14 11:00:00,0.68243,0.68277,0.6811,0.68161,67200000.0
2008-11-14 11:05:00,0.68215,0.68215,0.68152,0.68163,63400000.0
2008-11-14 11:10:00,0.68159,0.68162,0.68049,0.68088,72400000.0
2008-11-14 11:15:00,0.68093,0.68093,0.67995,0.68048,65600000.0
2008-11-14 11:20:00,0.68068,0.68083,0.6804,0.68083,64400000.0
2008-11-14 11:25:00,0.68101,0.68107,0.68013,0.68015,61200000.0
2008-11-14 11:30:00,0.68016,0.68061,0.68011,0.68047,70400000.0
2008-11-14 11:35:00,0.68054,0.68127,0.68041,0.68077,62400000.0
2008-11-14 11:40:00,0.68079,0.68167,0.68079,0.68167,72000000.0
2008-11-14 11:45:00,0.68183,0.68183,0.68083,0.68125,67200000.0
2008-11-14 11:50:00,0.68123,0.68154,0.68021,0.68154,70400000.0
2008-11-14 11:55:00,0.68159,0.68278,0.68152,0.68245,58600000.0
2008-11-14 12:00:00,0.68234,0.6827,0.68137,0.68268,64400000.0
2008-11-14 12:05:00,0.68249,0.68262,0.6821,0.68228,66000000.0
2008-11-14 12:10:00,0.68229,0.68229,0.68171,0.68171,77200000.0
2008-11-14 12:15:00,0.68192,0.6826,0.68192,0.68248,82000000.0
2008-11-14 12:20:00,0.68241,0.68348,0.6816,0.6826,71400000.0
2008-11-14 12:25:00,0.68259,0.68274,0.68089,0.68259,62400000.0
2008-11-14 12:30:00,0.68268,0.68298,0.68235,0.68298,62400000.0
2008-11-14 12:35:00,0.6831,0.68381,0.6828,0.68319,68800000.0
2008-11-14 12:40:00,0.68322,0.68411,0.6831,0.68365,72000000.0
2008-11-14 12:45:00,0.68356,0.68356,0.68239,0.68239,67200000.0
2008-11-14 12:50:00,0.68249,0.68293,0.68249,0.6828,69800000.0
2008-11-14 12:55:00,0.6829,0.68304,0.68195,0.68224,70400000.0
2008-11-14 13:00:00,0.68184,0.68184,0.67993,0.68018,60800000.0
2008-11-14 13:05:00,0.67956,0.68017,0.67843,0.68017,72000000.0
2008-11-14 13:10:00,0.68009,0.68098,0.67992,0.68092,55400000.0
2008-11-14 13:15:00,0.68094,0.6817,0.68094,0.68105,78400000.0
2008-11-14 13:20:00,0.6809,0.68094,0.67898,0.67898,62400000.0
2008-11-14 13:25:00,0.67908,0.68251,0.67908,0.68243,64000000.0
2008-11-14 13:30:00,0.68268,0.683,0.68223,0.68272,72000000.0
2008-11-14 13:35:00,0.68258,0.68258,0.68133,0.68196,70800000.0
2008-11-14 13:40:00,0.68205,0.68255,0.68192,0.68192,80000000.0
2008-11-14 13:45:00,0.68181,0.68352,0.68177,0.68322,138400000.0
2008-11-14 13:50:00,0.68332,0.68358,0.68199,0.68199,113400000.0
2008-11-14 13:55:00,0.68188,0.68221,0.6812,0.68221,91600000.0
2008-11-14 14:00:00,0.68238,0.68311,0.68237,0.68311,139600000.0
2008-11-14 14:05:00,0.68335,0.68355,0.68296,0.68317,94400000.0
2008-11-14 14:10:00,0.68271,0.6831,0.68241,0.68303,102400000.0
2008-11-14 14:15:00,0.68304,0.68364,0.68263,0.68364,83000000.0
2008-11-14 14:20:00,0.68366,0.68423,0.68209,0.68327,126400000.0
2008-11-14 14:25:00,0.68359,0.68399,0.68322,0.68351,206400000.0
2008-11-14 14:30:00,0.68367,0.68431,0.68346,0.68427,144400000.0
2008-11-14 14:35:00,0.6844,0.6844,0.68306,0.68308,144000000.0
2008-11-14 14:40:00,0.68294,0.68319,0.68208,0.68253,181200000.0
2008-11-14 14:45:00,0.68245,0.68262,0.68103,0.68207,105600000.0
2008-11-14 14:50:00,0.68172,0.68216,0.68065,0.68216,123600000.0
2008-11-14 14:55:00,0.6823,0.68232,0.68006,0.68026,88400000.0
2008-11-14 15:00:00,0.68063,0.6814,0.68034,0.68047,108800000.0
2008-11-14 15:05:00,0.6805,0.6806,0.67978,0.68001,141200000.0
2008-11-14 15:10:00,0.68,0.68108,0.67992,0.68099,197800000.0
2008-11-14 15:15:00,0.68116,0.68124,0.67931,0.67964,87400000.0
2008-11-14 15:20:00,0.68001,0.68018,0.67932,0.68007,153200000.0
2008-11-14 15:25:00,0.68,0.68003,0.67841,0.67841,244400000.0
2008-11-14 15:30:00,0.67828,0.68133,0.67786,0.68133,251000000.0
2008-11-14 15:35:00,0.68131,0.68131,0.67911,0.6803,198800000.0
2008-11-14 15:40:00,0.68056,0.68069,0.67995,0.68037,183800000.0
2008-11-14 15:45:00,0.68038,0.68175,0.6802,0.68168,136400000.0
2008-11-14 15:50:00,0.68175,0.68305,0.68172,0.68262,129600000.0
2008-11-14 15:55:00,0.68287,0.68387,0.68242,0.68318,126200000.0
2008-11-14 16:00:00,0.68281,0.6829,0.6808,0.68151,214000000.0
2008-11-14 16:05:00,0.68155,0.6823,0.68098,0.68098,188000000.0
2008-11-14 16:10:00,0.68085,0.68142,0.68075,0.68098,142400000.0
2008-11-14 16:15:00,0.68085,0.68129,0.68002,0.68129,168800000.0
2008-11-14 16:20:00,0.68137,0.68234,0.68131,0.68217,193800000.0
2008-11-14 16:25:00,0.68208,0.68228,0.68118,0.68228,129400000.0
2008-11-14 16:30:00,0.68236,0.68283,0.6822,0.68235,247800000.0
2008-11-14 16:35:00,0.68247,0.68294,0.68221,0.68221,303200000.0
2008-11-14 16:40:00,0.68191,0.6839,0.68191,0.68368,229200000.0
2008-11-14 16:45:00,0.68385,0.68502,0.68372,0.68407,306000000.0
2008-11-14 16:50:00,0.68391,0.68398,0.68287,0.683,199200000.0
2008-11-14 16:55:00,0.68251,0.68567,0.68251,0.68423,251200000.0
2008-11-14 17:00:00,0.68359,0.68544,0.68359,0.68459,304800000.0
2008-11-14 17:05:00,0.68377,0.68377,0.68312,0.68358,219600000.0
2008-11-14 17:10:00,0.68385,0.68496,0.68255,0.68496,184000000.0
2008-11-14 17:15:00,0.68462,0.68462,0.68258,0.68282,170000000.0
2008-11-14 17:20:00,0.6827,0.68433,0.6822,0.68326,93800000.0
2008-11-14 17:25:00,0.68293,0.68303,0.68223,0.68303,170000000.0
2008-11-14 17:30:00,0.68307,0.68308,0.68181,0.68192,274600000.0
2008-11-14 17:35:00,0.68185,0.68262,0.68149,0.6817,271200000.0
2008-11-14 17:40:00,0.68164,0.68345,0.6816,0.68334,173800000.0
2008-11-14 17:45:00,0.68316,0.68339,0.68142,0.68152,263600000.0
2008-11-14 17:50:00,0.68137,0.68295,0.68137,0.68295,201200000.0
2008-11-14 17:55:00,0.68292,0.68556,0.68286,0.68556,286800000.0
2008-11-14 18:00:00,0.6862,0.68656,0.68517,0.68602,252800000.0
2008-11-14 18:05:00,0.68607,0.68607,0.68474,0.68474,326600000.0
2008-11-14 18:10:00,0.6846,0.6853,0.68448,0.68514,101800000.0
2008-11-14 18:15:00,0.68527,0.68568,0.68455,0.68544,296400000.0
2008-11-14 18:20:00,0.68519,0.68563,0.68506,0.68557,282400000.0
2008-11-14 18:25:00,0.68565,0.68619,0.68464,0.68497,127400000.0
2008-11-14 18:30:00,0.6848,0.68758,0.68457,0.68725,133000000.0
2008-11-14 18:35:00,0.68711,0.68805,0.68692,0.68707,93200000.0
2008-11-14 18:40:00,0.68772,0.68814,0.68677,0.68811,135400000.0
2008-11-14 18:45:00,0.68787,0.68837,0.68739,0.68782,120000000.0
2008-11-14 18:50:00,0.68749,0.68759,0.68639,0.68669,116000000.0
2008-11-14 18:55:00,0.68719,0.68835,0.68719,0.68767,125600000.0
2008-11-14 19:00:00,0.68748,0.68822,0.68735,0.68757,84600000.0
2008-11-14 19:05:00,0.68787,0.68791,0.68703,0.68713,168400000.0
2008-11-14 19:10:00,0.68703,0.68777,0.68637,0.68762,100200000.0
2008-11-14 19:15:00,0.68761,0.68868,0.68631,0.68791,70800000.0
2008-11-14 19:20:00,0.68782,0.68811,0.68737,0.68737,103800000.0
2008-11-14 19:25:00,0.68709,0.68709,0.68625,0.68654,72000000.0
2008-11-14 19:30:00,0.68673,0.68729,0.68673,0.68712,57600000.0
2008-11-14 19:35:00,0.68732,0.68749,0.68714,0.68732,66000000.0
2008-11-14 19:40:00,0.686,0.68706,0.686,0.68659,59200000.0
2008-11-14 19:45:00,0.68671,0.68702,0.68544,0.68548,69200000.0
2008-11-14 19:50:00,0.68618,0.68666,0.68577,0.68666,74600000.0
2008-11-14 19:55:00,0.6865,0.6869,0.68618,0.68684,62400000.0
2008-11-14 20:00:00,0.68676,0.68745,0.68676,0.68745,57000000.0
2008-11-14 20:05:00,0.68723,0.68737,0.68688,0.68713,58000000.0
2008-11-14 20:10:00,0.68714,0.68718,0.68553,0.68553,62800000.0
2008-11-14 20:15:00,0.68534,0.68614,0.68448,0.68573,59200000.0
2008-11-14 20:20:00,0.68586,0.68616,0.68499,0.68543,70400000.0
2008-11-14 20:25:00,0.68535,0.68603,0.6851,0.68537,72000000.0
2008-11-14 20:30:00,0.68524,0.68623,0.68524,0.68553,59200000.0
2008-11-14 20:35:00,0.68569,0.6857,0.684,0.68419,64000000.0
2008-11-14 20:40:00,0.68384,0.68447,0.68374,0.68447,49600000.0
2008-11-14 20:45:00,0.68471,0.68481,0.68367,0.68399,46400000.0
2008-11-14 20:50:00,0.6835,0.68566,0.6834,0.68542,57600000.0
2008-11-14 20:55:00,0.68536,0.68615,0.68536,0.68598,73600000.0
2008-11-14 21:00:00,0.68651,0.68753,0.68617,0.68638,70400000.0
2008-11-14 21:05:00,0.68611,0.68677,0.68573,0.68603,65600000.0
2008-11-14 21:10:00,0.68596,0.68635,0.6854,0.68601,75200000.0
2008-11-14 21:15:00,0.68592,0.68663,0.68567,0.68627,58600000.0
2008-11-14 21:20:00,0.68612,0.68691,0.68508,0.68663,56000000.0
2008-11-14 21:25:00,0.68681,0.69033,0.6868,0.68948,62400000.0
2008-11-14 21:30:00,0.68921,0.68924,0.68605,0.68643,48000000.0
2008-11-14 21:35:00,0.68616,0.68629,0.68596,0.68606,68800000.0
2008-11-14 21:40:00,0.6861,0.68764,0.68595,0.6875,68800000.0
2008-11-14 21:45:00,0.6874,0.68857,0.6874,0.68832,59600000.0
2008-11-14 21:50:00,0.68816,0.68865,0.68683,0.68857,60800000.0
2008-11-14 21:55:00,0.68804,0.68846,0.68692,0.68692,55400000.0
2008-11-14 22:00:00,0.6867,0.68731,0.68612,0.68723,76200000.0
2008-11-14 22:05:00,0.68722,0.68819,0.68562,0.68676,65600000.0
2008-11-14 22:10:00,0.68652,0.68665,0.6856,0.68639,69800000.0
2008-11-14 22:15:00,0.68699,0.68762,0.68699,0.68727,57600000.0
2008-11-14 22:20:00,0.68759,0.68759,0.68715,0.68717,57600000.0
2008-11-14 22:25:00,0.68727,0.68727,0.68651,0.68699,76800000.0
2008-11-14 22:30:00,0.68705,0.6874,0.68494,0.68647,60200000.0
2008-11-14 22:35:00,0.68658,0.68683,0.68569,0.68627,54800000.0
2008-11-14 22:40:00,0.68653,0.68695,0.68553,0.68644,62600000.0
2008-11-14 22:45:00,0.68646,0.68669,0.68578,0.68669,54400000.0
2008-11-14 22:50:00,0.68661,0.68681,0.68493,0.68502,56000000.0
2008-11-14 22:55:00,0.68513,0.68528,0.68373,0.68399,56000000.0
2008-11-14 23:00:00,0.68298,0.68298,0.68086,0.68086,68000000.0
2008-11-14 23:05:00,0.67983,0.68039,0.67836,0.67927,68800000.0
2008-11-14 23:10:00,0.67894,0.67946,0.67792,0.67805,75200000.0
2008-11-14 23:15:00,0.67834,0.67904,0.67798,0.67824,66600000.0
2008-11-14 23:20:00,0.67825,0.67845,0.67782,0.6779,73600000.0
2008-11-14 23:25:00,0.67833,0.67855,0.6781,0.67855,65400000.0
2008-11-14 23:30:00,0.6786,0.6807,0.6786,0.6807,84000000.0
2008-11-14 23:35:00,0.68058,0.68071,0.68012,0.68071,61200000.0
2008-11-14 23:40:00,0.68086,0.6831,0.68083,0.68198,69600000.0
2008-11-14 23:45:00,0.68204,0.683,0.68204,0.68244,60800000.0
2008-11-14 23:50:00,0.68241,0.68273,0.68189,0.68273,68800000.0
2008-11-14 23:55:00,0.68292,0.68365,0.68242,0.6834,56000000.0
2008-11-17 00:00:00,0.67655,0.67918,0.67583,0.67696,56000000.0
2008-11-17 00:05:00,0.67681,0.67911,0.67667,0.67907,67600000.0
2008-11-17 00:10:00,0.67934,0.68019,0.67926,0.67975,72000000.0
2008-11-17 00:15:00,0.67983,0.67997,0.67848,0.67997,62400000.0
2008-11-17 00:20:00,0.68023,0.68347,0.68023,0.68334,64800000.0
2008-11-17 00:25:00,0.68331,0.68521,0.68278,0.68441,52800000.0
2008-11-17 00:30:00,0.68345,0.68357,0.68233,0.6825,67200000.0
2008-11-17 00:35:00,0.68253,0.68267,0.68226,0.68234,65600000.0
2008-11-17 00:40:00,0.68238,0.68282,0.6823,0.68268,60600000.0
2008-11-17 00:45:00,0.68259,0.68269,0.67987,0.67987,67000000.0
2008-11-17 00:50:00,0.67965,0.67965,0.67823,0.67932,54400000.0
2008-11-17 00:55:00,0.67898,0.67898,0.67798,0.67836,59200000.0
2008-11-17 01:00:00,0.6784,0.68003,0.67831,0.68003,62400000.0
2008-11-17 01:05:00,0.68021,0.6813,0.68005,0.68105,60800000.0
2008-11-17 01:10:00,0.68119,0.6818,0.68044,0.68167,62400000.0
2008-11-17 01:15:00,0.6817,0.68235,0.68158,0.6821,60800000.0
2008-11-17 01:20:00,0.68227,0.68227,0.67996,0.68028,65600000.0
2008-11-17 01:25:00,0.68032,0.68145,0.68027,0.68061,62400000.0
2008-11-17 01:30:00,0.68058,0.68097,0.68023,0.68096,65600000.0
2008-11-17 01:35:00,0.68158,0.68284,0.68158,0.68246,65000000.0
2008-11-17 01:40:00,0.68235,0.68247,0.68052,0.68069,43200000.0
2008-11-17 01:45:00,0.68072,0.68148,0.67929,0.67929,63800000.0
2008-11-17 01:50:00,0.67935,0.68073,0.67935,0.68049,69600000.0
2008-11-17 01:55:00,0.68042,0.68236,0.67973,0.68236,64400000.0
2008-11-17 02:00:00,0.68242,0.68258,0.68047,0.68258,68800000.0
2008-11-17 02:05:00,0.68242,0.68246,0.68091,0.68104,68200000.0
2008-11-17 02:10:00,0.68138,0.68149,0.68113,0.68113,63400000.0
2008-11-17 02:15:00,0.68137,0.68149,0.68067,0.68068,41600000.0
2008-11-17 02:20:00,0.68058,0.68141,0.68045,0.68087,59200000.0
2008-11-17 02:25:00,0.6809,0.68101,0.67952,0.67952,65600000.0
2008-11-17 02:30:00,0.6797,0.68055,0.67925,0.67956,62400000.0
2008-11-17 02:35:00,0.6797,0.68096,0.67951,0.68038,66000000.0
2008-11-17 02:40:00,0.68037,0.68143,0.68031,0.68143,58600000.0
2008-11-17 02:45:00,0.68168,0.68218,0.68068,0.68217,62400000.0
2008-11-17 02:50:00,0.68192,0.68485,0.68184,0.68482,60800000.0
2008-11-17 02:55:00,0.68489,0.68489,0.68407,0.68421,62400000.0
2008-11-17 03:00:00,0.6841,0.68411,0.68287,0.68314,59200000.0
2008-11-17 03:05:00,0.6833,0.68343,0.68291,0.68322,54400000.0
2008-11-17 03:10:00,0.68308,0.6831,0.68205,0.68227,65600000.0
2008-11-17 03:15:00,0.68244,0.68316,0.68222,0.68261,60800000.0
2008-11-17 03:20:00,0.68244,0.6827,0.68194,0.68263,65600000.0
2008-11-17 03:25:00,0.68261,0.68278,0.6819,0.68278,66600000.0
2008-11-17 03:30:00,0.68291,0.68314,0.68271,0.68304,53200000.0
2008-11-17 03:35:00,0.68323,0.68349,0.68307,0.68307,64000000.0
2008-11-17 03:40:00,0.68315,0.68357,0.6818,0.68336,62400000.0
2008-11-17 03:45:00,0.68342,0.68391,0.68285,0.68301,68600000.0
2008-11-17 03:50:00,0.68307,0.68354,0.68302,0.68323,67200000.0
2008-11-17 03:55:00,0.68357,0.6845,0.68333,0.68444,55400000.0
2008-11-17 04:00:00,0.68451,0.68478,0.68423,0.6843,56000000.0
2008-11-17 04:05:00,0.68427,0.68479,0.68343,0.6837,69200000.0
2008-11-17 04:10:00,0.68376,0.68383,0.68286,0.68327,60800000.0
2008-11-17 04:15:00,0.68338,0.68385,0.68337,0.68372,51200000.0
2008-11-17 04:20:00,0.6835,0.68433,0.68316,0.68388,61200000.0
2008-11-17 04:25:00,0.68401,0.68401,0.68265,0.68326,82400000.0
2008-11-17 04:30:00,0.68328,0.68328,0.6828,0.68311,65600000.0
2008-11-17 04:35:00,0.68313,0.68432,0.68276,0.68423,73600000.0
2008-11-17 04:40:00,0.684,0.68426,0.68343,0.68344,46800000.0
2008-11-17 04:45:00,0.68335,0.68365,0.68331,0.68346,75600000.0
2008-11-17 04:50:00,0.68333,0.68337,0.68279,0.68313,67600000.0
2008-11-17 04:55:00,0.68289,0.68306,0.68179,0.68179,67200000.0
2008-11-17 05:00:00,0.68192,0.68231,0.68178,0.68221,56000000.0
2008-11-17 05:05:00,0.68218,0.68271,0.6821,0.68269,50000000.0
2008-11-17 05:10:00,0.68266,0.68327,0.68266,0.68317,51200000.0
2008-11-17 05:15:00,0.6829,0.68407,0.68288,0.68407,56400000.0
2008-11-17 05:20:00,0.68428,0.6844,0.68375,0.68375,54400000.0
2008-11-17 05:25:00,0.68373,0.68373,0.68136,0.68276,61200000.0
2008-11-17 05:30:00,0.68272,0.6832,0.68235,0.68242,76200000.0
2008-11-17 05:35:00,0.68242,0.68251,0.68196,0.68227,57000000.0
2008-11-17 05:40:00,0.68225,0.68264,0.68225,0.68264,40000000.0
2008-11-17 05:45:00,0.68223,0.68254,0.68103,0.682,70400000.0
2008-11-17 05:50:00,0.68192,0.68264,0.68185,0.68264,66000000.0
2008-11-17 05:55:00,0.68271,0.68279,0.68143,0.68251,76800000.0
2008-11-17 06:00:00,0.6824,0.68266,0.68155,0.6826,51200000.0
2008-11-17 06:05:00,0.68207,0.68294,0.68184,0.68294,38400000.0
2008-11-17 06:10:00,0.68309,0.68309,0.68234,0.68244,59200000.0
2008-11-17 06:15:00,0.68206,0.68256,0.68188,0.68211,68800000.0
2008-11-17 06:20:00,0.68203,0.68218,0.6819,0.68193,69200000.0
2008-11-17 06:25:00,0.68206,0.68239,0.68163,0.68194,45600000.0
2008-11-17 06:30:00,0.68203,0.68236,0.68176,0.68182,62400000.0
2008-11-17 06:35:00,0.68136,0.68236,0.68106,0.68189,56000000.0
2008-11-17 06:40:00,0.68172,0.68221,0.68171,0.68206,59600000.0
2008-11-17 06:45:00,0.68206,0.68234,0.68197,0.68233,75200000.0
2008-11-17 06:50:00,0.68246,0.68296,0.6819,0.68282,65600000.0
2008-11-17 06:55:00,0.68285,0.68314,0.68275,0.68279,70400000.0
2008-11-17 07:00:00,0.68274,0.68316,0.68235,0.6827,73600000.0
2008-11-17 07:05:00,0.68272,0.68305,0.68256,0.68305,57600000.0
2008-11-17 07:10:00,0.68277,0.68278,0.68275,0.68275,14400000.0
2008-11-17 07:15:00,0.68275,0.68306,0.68263,0.68288,49000000.0
2008-11-17 07:20:00,0.68284,0.68284,0.68212,0.68248,51600000.0
2008-11-17 07:25:00,0.68251,0.68317,0.68216,0.68313,59200000.0
2008-11-17 07:30:00,0.68315,0.68371,0.68254,0.68254,72400000.0
2008-11-17 07:35:00,0.68253,0.68304,0.68196,0.68304,70600000.0
2008-11-17 07:40:00,0.68264,0.68365,0.68193,0.68308,59600000.0
2008-11-17 07:45:00,0.68314,0.6841,0.68305,0.68408,61800000.0
2008-11-17 07:50:00,0.68409,0.68409,0.68209,0.68236,58000000.0
2008-11-17 07:55:00,0.68236,0.68286,0.68229,0.68284,49600000.0
2008-11-17 08:00:00,0.68285,0.6834,0.68285,0.6834,62800000.0
2008-11-17 08:05:00,0.68342,0.6835,0.6832,0.68326,46400000.0
2008-11-17 08:10:00,0.68338,0.68358,0.68321,0.68323,69200000.0
2008-11-17 08:15:00,0.68323,0.68374,0.68238,0.68238,58600000.0
2008-11-17 08:20:00,0.68357,0.68443,0.68344,0.68441,64400000.0
2008-11-17 08:25:00,0.68439,0.68607,0.68439,0.68528,52800000.0
2008-11-17 08:30:00,0.68496,0.68496,0.68382,0.68388,72000000.0
2008-11-17 08:35:00,0.68388,0.6854,0.68327,0.6844,105400000.0
2008-11-17 08:40:00,0.68398,0.68404,0.68346,0.68346,70800000.0
2008-11-17 08:45:00,0.68365,0.68379,0.68322,0.68324,100600000.0
2008-11-17 08:50:00,0.68335,0.68351,0.68243,0.6827,169400000.0
2008-11-17 08:55:00,0.68278,0.6844,0.68273,0.68428,85200000.0
2008-11-17 09:00:00,0.68425,0.6844,0.68377,0.68404,126600000.0
2008-11-17 09:05:00,0.68414,0.68575,0.68414,0.68557,115600000.0
2008-11-17 09:10:00,0.68616,0.68718,0.68453,0.68453,119800000.0
2008-11-17 09:15:00,0.68437,0.68529,0.68437,0.68454,136400000.0
2008-11-17 09:20:00,0.68423,0.68431,0.68279,0.68292,94400000.0
2008-11-17 09:25:00,0.683,0.68328,0.68286,0.6832,133200000.0
2008-11-17 09:30:00,0.68323,0.68346,0.68181,0.68219,127400000.0
2008-11-17 09:35:00,0.68227,0.68292,0.68227,0.6824,283400000.0
2008-11-17 09:40:00,0.6826,0.6828,0.68154,0.68192,297000000.0
2008-11-17 09:45:00,0.68205,0.68273,0.68124,0.68273,102800000.0
2008-11-17 09:50:00,0.68319,0.68431,0.68254,0.68325,328800000.0
2008-11-17 09:55:00,0.68332,0.68546,0.68332,0.68546,253000000.0
2008-11-17 10:00:00,0.6859,0.6859,0.68477,0.68586,287600000.0
2008-11-17 10:05:00,0.68593,0.68593,0.68473,0.68473,202800000.0
2008-11-17 10:10:00,0.6842,0.6851,0.68416,0.68474,264800000.0
2008-11-17 10:15:00,0.68489,0.68603,0.68489,0.686,174800000.0
2008-11-17 10:20:00,0.68597,0.68597,0.68546,0.68594,272400000.0
2008-11-17 10:25:00,0.68596,0.68616,0.68549,0.68608,273600000.0
2008-11-17 10:30:00,0.68617,0.68663,0.68533,0.68562,170400000.0
2008-11-17 10:35:00,0.68597,0.68614,0.6847,0.6847,93200000.0
2008-11-17 10:40:00,0.68472,0.68595,0.68461,0.68583,169000000.0
2008-11-17 10:45:00,0.68582,0.6872,0.68578,0.6872,177800000.0
2008-11-17 10:50:00,0.68728,0.68728,0.68637,0.68661,219400000.0
2008-11-17 10:55:00,0.68666,0.68706,0.68627,0.68681,303800000.0
2008-11-17 11:00:00,0.68732,0.68796,0.68724,0.68796,251000000.0
2008-11-17 11:05:00,0.68819,0.68922,0.68819,0.68901,198200000.0
2008-11-17 11:10:00,0.68882,0.68959,0.68789,0.68815,306400000.0
2008-11-17 11:15:00,0.68846,0.68911,0.68766,0.68911,228800000.0
2008-11-17 11:20:00,0.68908,0.6893,0.68765,0.6877,304800000.0
2008-11-17 11:25:00,0.68753,0.68772,0.68666,0.68701,247200000.0
2008-11-17 11:30:00,0.68691,0.68793,0.68686,0.68793,129000000.0
2008-11-17 11:35:00,0.68802,0.68847,0.68775,0.68847,193600000.0
2008-11-17 11:40:00,0.68831,0.68833,0.6871,0.68764,167800000.0
2008-11-17 11:45:00,0.68752,0.68798,0.68726,0.68797,142800000.0
2008-11-17 11:50:00,0.68783,0.68821,0.68763,0.6878,189200000.0
2008-11-17 11:55:00,0.6878,0.6878,0.68664,0.68723,214200000.0
2008-11-17 12:00:00,0.68731,0.68802,0.68731,0.68755,127600000.0
2008-11-17 12:05:00,0.68747,0.68844,0.68745,0.68789,128800000.0
2008-11-17 12:10:00,0.68746,0.68747,0.68694,0.68694,137600000.0
2008-11-17 12:15:00,0.68683,0.68683,0.68618,0.68653,183200000.0
2008-11-17 12:20:00,0.68668,0.68688,0.68638,0.68679,198200000.0
2008-11-17 12:25:00,0.68681,0.68686,0.68501,0.68551,253200000.0
2008-11-17 12:30:00,0.6857,0.68731,0.6857,0.68653,244800000.0
2008-11-17 12:35:00,0.68651,0.68691,0.68646,0.68658,152000000.0
2008-11-17 12:40:00,0.68648,0.6865,0.68571,0.68611,87200000.0
2008-11-17 12:45:00,0.68611,0.68654,0.68604,0.68604,198800000.0
2008-11-17 12:50:00,0.6861,0.68786,0.6858,0.68786,142400000.0
2008-11-17 12:55:00,0.68782,0.68814,0.68751,0.68805,107600000.0
2008-11-17 13:00:00,0.68789,0.68944,0.68778,0.6893,88000000.0
2008-11-17 13:05:00,0.6891,0.68912,0.68634,0.68657,124800000.0
2008-11-17 13:10:00,0.68636,0.68767,0.68636,0.6876,105400000.0
2008-11-17 13:15:00,0.68755,0.68776,0.68718,0.68758,180800000.0
2008-11-17 13:20:00,0.68763,0.68795,0.68619,0.68619,144200000.0
2008-11-17 13:25:00,0.68589,0.68663,0.68395,0.68426,144000000.0
2008-11-17 13:30:00,0.6842,0.68484,0.6842,0.68442,206800000.0
2008-11-17 13:35:00,0.68446,0.68547,0.68445,0.68506,125800000.0
2008-11-17 13:40:00,0.68493,0.68498,0.68404,0.68431,82000000.0
2008-11-17 13:45:00,0.68469,0.6847,0.68326,0.68329,102400000.0
2008-11-17 13:50:00,0.68337,0.68455,0.68325,0.68446,90000000.0
2008-11-17 13:55:00,0.68422,0.68495,0.68414,0.68445,140000000.0
2008-11-17 14:00:00,0.68418,0.68581,0.68418,0.68563,91200000.0
2008-11-17 14:05:00,0.68559,0.68637,0.68484,0.68637,113400000.0
2008-11-17 14:10:00,0.68654,0.68668,0.68612,0.68612,137400000.0
2008-11-17 14:15:00,0.68619,0.68733,0.68619,0.6872,80400000.0
2008-11-17 14:20:00,0.68754,0.6876,0.68719,0.68758,70400000.0
2008-11-17 14:25:00,0.68752,0.68755,0.68657,0.68657,72000000.0
2008-11-17 14:30:00,0.68637,0.68637,0.68596,0.68596,64000000.0
2008-11-17 14:35:00,0.686,0.6862,0.68571,0.6862,62400000.0
2008-11-17 14:40:00,0.68616,0.68631,0.68575,0.68575,77800000.0
2008-11-17 14:45:00,0.68577,0.6859,0.6853,0.68557,56800000.0
2008-11-17 14:50:00,0.68559,0.68566,0.68412,0.68442,71400000.0
2008-11-17 14:55:00,0.68441,0.6852,0.68437,0.68495,59600000.0
2008-11-17 15:00:00,0.68487,0.68487,0.68395,0.684,70400000.0
2008-11-17 15:05:00,0.68381,0.68412,0.68339,0.68376,70800000.0
2008-11-17 15:10:00,0.68313,0.68376,0.68176,0.68176,67200000.0
2008-11-17 15:15:00,0.68202,0.6844,0.68202,0.68262,72000000.0
2008-11-17 15:20:00,0.68308,0.6845,0.68308,0.68421,68800000.0
2008-11-17 15:25:00,0.68438,0.68492,0.68435,0.6846,61800000.0
2008-11-17 15:30:00,0.68446,0.68449,0.68262,0.68388,61800000.0
2008-11-17 15:35:00,0.68395,0.684,0.6829,0.68319,72400000.0
2008-11-17 15:40:00,0.683,0.68383,0.683,0.68315,82000000.0
2008-11-17 15:45:00,0.68324,0.68403,0.6832,0.68385,76200000.0
2008-11-17 15:50:00,0.68388,0.68388,0.6824,0.68303,65600000.0
2008-11-17 15:55:00,0.68284,0.68359,0.68158,0.68244,101200000.0
2008-11-17 16:00:00,0.6825,0.68312,0.68226,0.68289,58600000.0
2008-11-17 16:05:00,0.68289,0.68357,0.68234,0.6834,70400000.0
2008-11-17 16:10:00,0.68316,0.68511,0.68287,0.68511,67200000.0
2008-11-17 16:15:00,0.68527,0.68627,0.68489,0.68489,72000000.0
2008-11-17 16:20:00,0.68429,0.68498,0.68429,0.68498,62400000.0
2008-11-17 16:25:00,0.68489,0.68624,0.68429,0.68437,70800000.0
2008-11-17 16:30:00,0.68414,0.68552,0.68408,0.68483,60800000.0
2008-11-17 16:35:00,0.68476,0.68537,0.68375,0.68473,64000000.0
2008-11-17 16:40:00,0.68455,0.68499,0.68363,0.68499,65000000.0
2008-11-17 16:45:00,0.68484,0.68484,0.68345,0.68352,72000000.0
2008-11-17 16:50:00,0.68348,0.68359,0.68218,0.68218,63800000.0
2008-11-17 16:55:00,0.68281,0.6846,0.68261,0.68429,66600000.0
2008-11-17 17:00:00,0.68422,0.68591,0.68416,0.68564,70400000.0
2008-11-17 17:05:00,0.68564,0.6862,0.68553,0.6862,61600000.0
2008-11-17 17:10:00,0.68629,0.68631,0.68373,0.68373,68800000.0
2008-11-17 17:15:00,0.68403,0.6846,0.68337,0.68337,73600000.0
2008-11-17 17:20:00,0.68367,0.68495,0.68333,0.68495,62400000.0
2008-11-17 17:25:00,0.6851,0.6851,0.68395,0.68424,56400000.0
2008-11-17 17:30:00,0.68462,0.68495,0.68254,0.68296,65600000.0
2008-11-17 17:35:00,0.68318,0.6836,0.68297,0.68318,67200000.0
2008-11-17 17:40:00,0.68316,0.68353,0.68243,0.68254,68800000.0
2008-11-17 17:45:00,0.68268,0.68312,0.68249,0.68312,68800000.0
2008-11-17 17:50:00,0.683,0.6841,0.68279,0.68359,75200000.0
2008-11-17 17:55:00,0.68319,0.68338,0.68238,0.68238,72400000.0
2008-11-17 18:00:00,0.68223,0.68345,0.68215,0.68345,67600000.0
2008-11-17 18:05:00,0.68379,0.68475,0.68379,0.6846,58600000.0
2008-11-17 18:10:00,0.68527,0.68627,0.68491,0.685,67200000.0
2008-11-17 18:15:00,0.68485,0.68621,0.68485,0.68506,75200000.0
2008-11-17 18:20:00,0.68512,0.68519,0.6848,0.68488,65600000.0
2008-11-17 18:25:00,0.68483,0.68512,0.6845,0.68474,66000000.0
2008-11-17 18:30:00,0.68473,0.6857,0.68473,0.68546,65600000.0
2008-11-17 18:35:00,0.68527,0.68666,0.6849,0.68621,60800000.0
2008-11-17 18:40:00,0.68593,0.68593,0.68365,0.68365,69200000.0
2008-11-17 18:45:00,0.68387,0.68469,0.68361,0.68397,59400000.0
2008-11-17 18:50:00,0.68415,0.68427,0.68332,0.6835,74400000.0
2008-11-17 18:55:00,0.68369,0.68415,0.68283,0.68317,62800000.0
2008-11-17 19:00:00,0.68311,0.68315,0.68003,0.68051,70400000.0
2008-11-17 19:05:00,0.68062,0.68074,0.67876,0.67965,59200000.0
2008-11-17 19:10:00,0.67916,0.68078,0.67916,0.68061,70400000.0
2008-11-17 19:15:00,0.68083,0.68115,0.68037,0.68078,68800000.0
2008-11-17 19:20:00,0.68061,0.68061,0.67779,0.67793,70400000.0
2008-11-17 19:25:00,0.67814,0.67815,0.67681,0.67723,56000000.0
2008-11-17 19:30:00,0.67735,0.6792,0.67714,0.67892,54400000.0
2008-11-17 19:35:00,0.67869,0.67884,0.67691,0.67777,77200000.0
2008-11-17 19:40:00,0.67771,0.67779,0.67744,0.67769,78400000.0
2008-11-17 19:45:00,0.67747,0.67783,0.67686,0.67766,60800000.0
2008-11-17 19:50:00,0.67765,0.67772,0.6773,0.67738,59200000.0
2008-11-17 19:55:00,0.67746,0.67817,0.67725,0.67815,69800000.0
2008-11-17 20:00:00,0.67811,0.67837,0.6781,0.67831,57600000.0
2008-11-17 20:05:00,0.67851,0.67888,0.6784,0.67879,57600000.0
2008-11-17 20:10:00,0.67876,0.67884,0.67788,0.67788,60600000.0
2008-11-17 20:15:00,0.67793,0.67832,0.67769,0.67814,67200000.0
2008-11-17 20:20:00,0.67805,0.67843,0.67768,0.67842,59200000.0
2008-11-17 20:25:00,0.67899,0.67976,0.67899,0.67943,68800000.0
2008-11-17 20:30:00,0.67952,0.67952,0.67813,0.67924,57000000.0
2008-11-17 20:35:00,0.67947,0.67956,0.67878,0.6789,59200000.0
2008-11-17 20:40:00,0.67886,0.67957,0.67831,0.67948,70400000.0
2008-11-17 20:45:00,0.67949,0.68014,0.6794,0.68011,59200000.0
2008-11-17 20:50:00,0.6804,0.6804,0.67956,0.67975,65800000.0
2008-11-17 20:55:00,0.67986,0.67997,0.67984,0.67996,59200000.0
2008-11-17 21:00:00,0.67992,0.68041,0.67984,0.68013,72400000.0
2008-11-17 21:05:00,0.67995,0.68018,0.67981,0.68013,67200000.0
2008-11-17 21:10:00,0.67992,0.67992,0.67878,0.67878,57600000.0
2008-11-17 21:15:00,0.67845,0.67912,0.67812,0.67912,68800000.0
2008-11-17 21:20:00,0.67925,0.67996,0.67884,0.67996,60200000.0
2008-11-17 21:25:00,0.67999,0.6807,0.6787,0.6807,56000000.0
2008-11-17 21:30:00,0.68073,0.68099,0.67883,0.67883,54400000.0
2008-11-17 21:35:00,0.67895,0.67906,0.67835,0.67888,75200000.0
2008-11-17 21:40:00,0.67913,0.68042,0.678,0.68032,64000000.0
2008-11-17 21:45:00,0.68046,0.68046,0.67954,0.68038,56000000.0
2008-11-17 21:50:00,0.68088,0.68138,0.68079,0.68132,49600000.0
2008-11-17 21:55:00,0.68132,0.68132,0.6806,0.68099,53800000.0
2008-11-17 22:00:00,0.68054,0.68146,0.68009,0.68045,55400000.0
2008-11-17 22:05:00,0.68041,0.68083,0.68023,0.68046,48000000.0
2008-11-17 22:10:00,0.68044,0.68046,0.68011,0.6804,61200000.0
2008-11-17 22:15:00,0.68037,0.68069,0.68034,0.68034,58000000.0
2008-11-17 22:20:00,0.68037,0.68063,0.67991,0.68002,60800000.0
2008-11-17 22:25:00,0.67981,0.68003,0.67937,0.6799,64000000.0
2008-11-17 22:30:00,0.67997,0.68028,0.67906,0.6791,73600000.0
2008-11-17 22:35:00,0.67914,0.67914,0.67738,0.67907,61200000.0
2008-11-17 22:40:00,0.67965,0.67982,0.67892,0.67939,54400000.0
2008-11-17 22:45:00,0.67898,0.67931,0.67842,0.67873,65600000.0
2008-11-17 22:50:00,0.67862,0.67865,0.67811,0.67828,62400000.0
2008-11-17 22:55:00,0.67812,0.67812,0.6766,0.67691,69800000.0
2008-11-17 23:00:00,0.67696,0.67701,0.67567,0.67567,52000000.0
2008-11-17 23:05:00,0.67571,0.67593,0.6731,0.67378,54400000.0
2008-11-17 23:10:00,0.67356,0.67394,0.67303,0.67394,56000000.0
2008-11-17 23:15:00,0.67373,0.67415,0.67366,0.67415,50400000.0
2008-11-17 23:20:00,0.67442,0.67483,0.67315,0.67483,54400000.0
2008-11-17 23:25:00,0.67509,0.67514,0.67406,0.67435,62400000.0
2008-11-17 23:30:00,0.6745,0.67544,0.67449,0.67544,60800000.0
2008-11-17 23:35:00,0.67546,0.67573,0.67509,0.67553,62400000.0
2008-11-17 23:40:00,0.67561,0.67626,0.67514,0.67548,65600000.0
2008-11-17 23:45:00,0.67552,0.6759,0.6752,0.6756,48000000.0
2008-11-17 23:50:00,0.67569,0.67611,0.67328,0.67328,60800000.0
2008-11-17 23:55:00,0.67357,0.67462,0.67357,0.67404,75200000.0
2008-11-18 00:00:00,0.67428,0.67541,0.67428,0.67541,65600000.0
2008-11-18 00:05:00,0.67484,0.67592,0.67466,0.67572,67200000.0
2008-11-18 00:10:00,0.67594,0.6761,0.67493,0.67584,54800000.0
2008-11-18 00:15:00,0.67567,0.67567,0.67409,0.67409,57600000.0
2008-11-18 00:20:00,0.67401,0.67447,0.67395,0.67438,50600000.0
2008-11-18 00:25:00,0.67444,0.67495,0.67431,0.67484,68800000.0
2008-11-18 00:30:00,0.67482,0.67523,0.67461,0.67492,66000000.0
2008-11-18 00:35:00,0.6749,0.67542,0.67483,0.67542,60200000.0
2008-11-18 00:40:00,0.67558,0.67673,0.67558,0.67598,66600000.0
2008-11-18 00:45:00,0.67555,0.6759,0.67515,0.67528,67200000.0
2008-11-18 00:50:00,0.67518,0.67518,0.67433,0.67487,64000000.0
2008-11-18 00:55:00,0.67483,0.67495,0.67423,0.67495,64400000.0
2008-11-18 01:00:00,0.67469,0.67507,0.67439,0.67473,60800000.0
2008-11-18 01:05:00,0.67477,0.67625,0.67466,0.67614,56000000.0
2008-11-18 01:10:00,0.67607,0.67622,0.67602,0.67617,64400000.0
2008-11-18 01:15:00,0.67606,0.67621,0.67576,0.67616,60800000.0
2008-11-18 01:20:00,0.67639,0.67694,0.67599,0.67629,56000000.0
2008-11-18 01:25:00,0.67638,0.6767,0.67625,0.67638,53200000.0
2008-11-18 01:30:00,0.67652,0.67675,0.67624,0.67661,72000000.0
2008-11-18 01:35:00,0.67653,0.67653,0.67417,0.67589,70400000.0
2008-11-18 01:40:00,0.6762,0.67668,0.67514,0.67528,60800000.0
2008-11-18 01:45:00,0.67552,0.67622,0.67536,0.67553,59200000.0
2008-11-18 01:50:00,0.67539,0.67575,0.67491,0.67527,61200000.0
2008-11-18 01:55:00,0.6754,0.67659,0.6754,0.67639,68800000.0
2008-11-18 02:00:00,0.67634,0.67731,0.67614,0.67731,77200000.0
2008-11-18 02:05:00,0.67725,0.67754,0.67676,0.67754,68800000.0
2008-11-18 02:10:00,0.67759,0.67817,0.67713,0.67774,63400000.0
2008-11-18 02:15:00,0.67796,0.67896,0.67796,0.67896,40000000.0
2008-11-18 02:20:00,0.67883,0.67885,0.67825,0.67834,59200000.0
2008-11-18 02:25:00,0.67828,0.67878,0.67827,0.67872,66000000.0
2008-11-18 02:30:00,0.6787,0.6787,0.67688,0.67705,67200000.0
2008-11-18 02:35:00,0.67701,0.678,0.67657,0.678,65600000.0
2008-11-18 02:40:00,0.67804,0.67819,0.67756,0.67786,67600000.0
2008-11-18 02:45:00,0.67768,0.67768,0.67639,0.67696,62800000.0
2008-11-18 02:50:00,0.67698,0.67738,0.67696,0.67705,50600000.0
2008-11-18 02:55:00,0.67717,0.67734,0.67657,0.67657,61800000.0
2008-11-18 03:00:00,0.67642,0.67642,0.67526,0.67569,61800000.0
2008-11-18 03:05:00,0.67583,0.67674,0.67583,0.67674,55800000.0
2008-11-18 03:10:00,0.67683,0.67807,0.67683,0.67807,60800000.0
2008-11-18 03:15:00,0.67805,0.67879,0.67775,0.67879,51200000.0
2008-11-18 03:20:00,0.67886,0.67893,0.67781,0.6786,65600000.0
2008-11-18 03:25:00,0.67868,0.6791,0.67847,0.67855,67200000.0
2008-11-18 03:30:00,0.67856,0.67856,0.67786,0.6781,52800000.0
2008-11-18 03:35:00,0.67808,0.67842,0.67774,0.67832,63800000.0
2008-11-18 03:40:00,0.67853,0.67868,0.67758,0.67811,62400000.0
2008-11-18 03:45:00,0.67804,0.67819,0.67761,0.67801,68800000.0
2008-11-18 03:50:00,0.67802,0.67837,0.67792,0.67828,67600000.0
2008-11-18 03:55:00,0.67848,0.67849,0.67708,0.67723,52800000.0
2008-11-18 04:00:00,0.67727,0.67769,0.67724,0.67749,56000000.0
2008-11-18 04:05:00,0.67744,0.67771,0.67696,0.67732,68800000.0
2008-11-18 04:10:00,0.6773,0.67738,0.67643,0.67645,60800000.0
2008-11-18 04:15:00,0.67644,0.67653,0.67559,0.67598,64000000.0
2008-11-18 04:20:00,0.67604,0.67638,0.67576,0.67631,60800000.0
2008-11-18 04:25:00,0.67644,0.67735,0.67538,0.67538,86400000.0
2008-11-18 04:30:00,0.67548,0.67607,0.67543,0.6759,54800000.0
2008-11-18 04:35:00,0.67584,0.67609,0.67549,0.6757,73600000.0
2008-11-18 04:40:00,0.67565,0.67587,0.67547,0.67561,58000000.0
2008-11-18 04:45:00,0.6756,0.67608,0.67549,0.676,75200000.0
2008-11-18 04:50:00,0.67587,0.67649,0.67587,0.67649,62800000.0
2008-11-18 04:55:00,0.67644,0.67688,0.6763,0.67634,67200000.0
2008-11-18 05:00:00,0.67624,0.67662,0.67624,0.67649,44800000.0
2008-11-18 05:05:00,0.67772,0.67772,0.67645,0.67657,52800000.0
2008-11-18 05:10:00,0.6766,0.67696,0.67644,0.67692,44800000.0
2008-11-18 05:15:00,0.67661,0.67707,0.67661,0.67696,32000000.0
2008-11-18 05:20:00,0.67695,0.67708,0.6764,0.67708,46400000.0
2008-11-18 05:25:00,0.67698,0.67768,0.67608,0.67715,60200000.0
2008-11-18 05:30:00,0.67698,0.67726,0.67693,0.67719,77200000.0
2008-11-18 05:35:00,0.67719,0.67742,0.67669,0.67709,58000000.0
2008-11-18 05:40:00,0.67713,0.67713,0.67558,0.67558,74000000.0
2008-11-18 05:45:00,0.6752,0.67627,0.67503,0.67605,70400000.0
2008-11-18 05:50:00,0.67615,0.67654,0.67584,0.67584,65600000.0
2008-11-18 05:55:00,0.67594,0.6762,0.67504,0.67593,76800000.0
2008-11-18 06:00:00,0.67612,0.6764,0.67483,0.67624,61800000.0
2008-11-18 06:05:00,0.67647,0.67684,0.67505,0.67593,62400000.0
2008-11-18 06:10:00,0.67586,0.67619,0.6758,0.67598,48000000.0
2008-11-18 06:15:00,0.6761,0.67689,0.67599,0.67689,68800000.0
2008-11-18 06:20:00,0.67672,0.67672,0.67646,0.67652,67600000.0
2008-11-18 06:25:00,0.67652,0.67669,0.67646,0.67669,51200000.0
2008-11-18 06:30:00,0.67646,0.67687,0.6763,0.67637,48000000.0
2008-11-18 06:35:00,0.67641,0.67668,0.67544,0.6761,56000000.0
2008-11-18 06:40:00,0.67676,0.67677,0.67618,0.6765,59200000.0
2008-11-18 06:45:00,0.6764,0.6764,0.67605,0.67605,25600000.0
2008-11-18 06:50:00,0.67631,0.67661,0.67614,0.67656,65600000.0
2008-11-18 06:55:00,0.67661,0.67663,0.67613,0.67628,70400000.0
2008-11-18 07:00:00,0.67631,0.67664,0.67615,0.67615,58600000.0
2008-11-18 07:05:00,0.67627,0.67642,0.67615,0.67627,57600000.0
2008-11-18 07:10:00,0.67627,0.67632,0.67593,0.67621,68800000.0
2008-11-18 07:15:00,0.67621,0.67627,0.67562,0.6757,38800000.0
2008-11-18 07:20:00,0.67612,0.6762,0.6754,0.67548,51200000.0
2008-11-18 07:25:00,0.67596,0.6767,0.6752,0.67546,54400000.0
2008-11-18 07:30:00,0.67522,0.67579,0.67487,0.67541,72000000.0
2008-11-18 07:35:00,0.67562,0.67571,0.6745,0.67555,70400000.0
2008-11-18 07:40:00,0.67568,0.67568,0.67507,0.67544,56400000.0
2008-11-18 07:45:00,0.67546,0.67546,0.67509,0.6751,62400000.0
2008-11-18 07:50:00,0.67511,0.67533,0.67493,0.67495,57600000.0
2008-11-18 07:55:00,0.67483,0.67518,0.67483,0.67517,56000000.0
2008-11-18 08:00:00,0.67501,0.67544,0.67499,0.67502,62400000.0
2008-11-18 08:05:00,0.67491,0.67506,0.67383,0.67404,83200000.0
2008-11-18 08:10:00,0.67391,0.67433,0.67377,0.67423,68800000.0
2008-11-18 08:15:00,0.67445,0.67475,0.67343,0.67343,59600000.0
2008-11-18 08:20:00,0.67451,0.67505,0.67431,0.67505,65600000.0
2008-11-18 08:25:00,0.67501,0.67508,0.67477,0.67508,64000000.0
2008-11-18 08:30:00,0.67517,0.67545,0.67501,0.67536,72000000.0
2008-11-18 08:35:00,0.67518,0.67571,0.67493,0.67543,115200000.0
2008-11-18 08:40:00,0.67534,0.6759,0.67533,0.67581,70400000.0
2008-11-18 08:45:00,0.67565,0.67606,0.67515,0.67517,101200000.0
2008-11-18 08:50:00,0.67512,0.67516,0.67452,0.67452,169400000.0
2008-11-18 08:55:00,0.67437,0.67452,0.67412,0.67412,84800000.0
2008-11-18 09:00:00,0.67397,0.67431,0.67352,0.67392,126200000.0
2008-11-18 09:05:00,0.67408,0.67569,0.67408,0.67569,114600000.0
2008-11-18 09:10:00,0.67526,0.6758,0.67435,0.6758,104400000.0
2008-11-18 09:15:00,0.67477,0.67595,0.67449,0.67466,133800000.0
2008-11-18 09:20:00,0.67476,0.67562,0.67461,0.67461,94400000.0
2008-11-18 09:25:00,0.6746,0.67465,0.67368,0.67428,132800000.0
2008-11-18 09:30:00,0.67485,0.67522,0.67412,0.67439,128000000.0
2008-11-18 09:35:00,0.67442,0.67533,0.6744,0.67523,283200000.0
2008-11-18 09:40:00,0.67513,0.67542,0.67461,0.67496,297800000.0
2008-11-18 09:45:00,0.67498,0.67553,0.67439,0.67479,102400000.0
2008-11-18 09:50:00,0.67478,0.67543,0.67477,0.67543,327800000.0
2008-11-18 09:55:00,0.67574,0.67731,0.67513,0.67731,253000000.0
2008-11-18 10:00:00,0.6773,0.67761,0.67586,0.67628,285800000.0
2008-11-18 10:05:00,0.6761,0.6761,0.67493,0.67513,202000000.0
2008-11-18 10:10:00,0.67515,0.67555,0.67461,0.67528,266000000.0
2008-11-18 10:15:00,0.67541,0.67574,0.67516,0.67556,174400000.0
2008-11-18 10:20:00,0.67529,0.67547,0.67475,0.67525,272400000.0
2008-11-18 10:25:00,0.67515,0.67515,0.67449,0.67477,274600000.0
2008-11-18 10:30:00,0.67486,0.67516,0.67413,0.67417,168800000.0
2008-11-18 10:35:00,0.67419,0.67419,0.67369,0.67398,94400000.0
2008-11-18 10:40:00,0.67392,0.6749,0.67392,0.67404,169000000.0
2008-11-18 10:45:00,0.67399,0.67472,0.67399,0.67429,179600000.0
2008-11-18 10:50:00,0.67433,0.6751,0.67415,0.67435,220400000.0
2008-11-18 10:55:00,0.6742,0.67543,0.67407,0.67541,304400000.0
2008-11-18 11:00:00,0.67544,0.67593,0.67477,0.67536,251400000.0
2008-11-18 11:05:00,0.67544,0.67547,0.67462,0.67478,197200000.0
2008-11-18 11:10:00,0.67456,0.67559,0.67452,0.67559,304800000.0
2008-11-18 11:15:00,0.67548,0.67553,0.67499,0.67553,229200000.0
2008-11-18 11:20:00,0.67556,0.67559,0.67468,0.67481,303200000.0
2008-11-18 11:25:00,0.67485,0.67512,0.67474,0.67483,248000000.0
2008-11-18 11:30:00,0.6748,0.67614,0.67473,0.67591,129600000.0
2008-11-18 11:35:00,0.67585,0.67592,0.67447,0.6747,194200000.0
2008-11-18 11:40:00,0.67472,0.67479,0.67387,0.67428,166800000.0
2008-11-18 11:45:00,0.67437,0.67621,0.67437,0.67613,142600000.0
2008-11-18 11:50:00,0.67598,0.6761,0.67532,0.67532,190400000.0
2008-11-18 11:55:00,0.67539,0.67622,0.67518,0.67622,162400000.0
2008-11-18 12:00:00,0.67633,0.67635,0.67518,0.67614,130600000.0
2008-11-18 12:05:00,0.6763,0.67672,0.67583,0.67657,130000000.0
2008-11-18 12:10:00,0.67634,0.67679,0.6757,0.67664,137600000.0
2008-11-18 12:15:00,0.67654,0.67799,0.67654,0.67727,183200000.0
2008-11-18 12:20:00,0.67727,0.67763,0.67652,0.67694,200400000.0
2008-11-18 12:25:00,0.67692,0.67713,0.67553,0.67569,254000000.0
2008-11-18 12:30:00,0.67573,0.67712,0.67573,0.67647,244200000.0
2008-11-18 12:35:00,0.67646,0.67737,0.67646,0.67714,152400000.0
2008-11-18 12:40:00,0.67717,0.6776,0.67717,0.67742,87400000.0
2008-11-18 12:45:00,0.67737,0.67747,0.67719,0.67729,199200000.0
2008-11-18 12:50:00,0.67721,0.67724,0.67657,0.677,142800000.0
2008-11-18 12:55:00,0.67699,0.67745,0.67699,0.67733,104400000.0
2008-11-18 13:00:00,0.67704,0.67734,0.6764,0.67734,88800000.0
2008-11-18 13:05:00,0.6773,0.67833,0.67663,0.67833,125000000.0
2008-11-18 13:10:00,0.67865,0.67899,0.67833,0.67844,105600000.0
2008-11-18 13:15:00,0.67855,0.67934,0.67855,0.67905,181200000.0
2008-11-18 13:20:00,0.67869,0.67884,0.67845,0.67845,142800000.0
2008-11-18 13:25:00,0.67841,0.67841,0.67751,0.67832,113400000.0
2008-11-18 13:30:00,0.67842,0.67863,0.67816,0.67826,205800000.0
2008-11-18 13:35:00,0.67832,0.67832,0.67709,0.67709,127200000.0
2008-11-18 13:40:00,0.67713,0.67759,0.67701,0.67711,83200000.0
2008-11-18 13:45:00,0.67721,0.67721,0.67503,0.67683,102800000.0
2008-11-18 13:50:00,0.67687,0.67754,0.67687,0.67733,100800000.0
2008-11-18 13:55:00,0.6772,0.67759,0.6771,0.67741,139000000.0
2008-11-18 14:00:00,0.67741,0.67741,0.67679,0.6771,91600000.0
2008-11-18 14:05:00,0.6771,0.6771,0.67598,0.67598,113600000.0
2008-11-18 14:10:00,0.67584,0.67729,0.67574,0.6771,137600000.0
2008-11-18 14:15:00,0.67698,0.67726,0.67638,0.67681,80000000.0
2008-11-18 14:20:00,0.67675,0.67675,0.67615,0.67651,70800000.0
2008-11-18 14:25:00,0.67649,0.67671,0.67552,0.67556,72400000.0
2008-11-18 14:30:00,0.67561,0.67568,0.67437,0.67437,64000000.0
2008-11-18 14:35:00,0.67413,0.67472,0.67379,0.67465,61800000.0
2008-11-18 14:40:00,0.67447,0.67473,0.67429,0.67457,78400000.0
2008-11-18 14:45:00,0.67468,0.67651,0.67468,0.67585,56000000.0
2008-11-18 14:50:00,0.67594,0.67642,0.67569,0.67617,72000000.0
2008-11-18 14:55:00,0.6762,0.67652,0.67584,0.67593,60800000.0
2008-11-18 15:00:00,0.67587,0.67631,0.67492,0.67626,70800000.0
2008-11-18 15:05:00,0.67617,0.67679,0.67583,0.67634,70400000.0
2008-11-18 15:10:00,0.67617,0.6764,0.67579,0.67616,67200000.0
2008-11-18 15:15:00,0.67628,0.67634,0.67549,0.67583,72000000.0
2008-11-18 15:20:00,0.67582,0.67648,0.67553,0.67623,68200000.0
2008-11-18 15:25:00,0.67628,0.67681,0.67616,0.67634,62400000.0
2008-11-18 15:30:00,0.67608,0.67608,0.67454,0.6753,62800000.0
2008-11-18 15:35:00,0.67534,0.67573,0.67362,0.67495,72000000.0
2008-11-18 15:40:00,0.67514,0.67529,0.6742,0.67525,82000000.0
2008-11-18 15:45:00,0.67553,0.67608,0.67493,0.67534,76800000.0
2008-11-18 15:50:00,0.6752,0.67523,0.67432,0.67469,65000000.0
2008-11-18 15:55:00,0.67481,0.67512,0.67339,0.67436,70400000.0
2008-11-18 16:00:00,0.67415,0.67415,0.67341,0.67407,59200000.0
2008-11-18 16:05:00,0.67419,0.67453,0.67321,0.67348,69200000.0
2008-11-18 16:10:00,0.67341,0.6736,0.67303,0.67328,67200000.0
2008-11-18 16:15:00,0.67317,0.67462,0.67242,0.67462,71800000.0
2008-11-18 16:20:00,0.67458,0.67467,0.67333,0.67338,62400000.0
2008-11-18 16:25:00,0.6733,0.67427,0.6733,0.67396,70400000.0
2008-11-18 16:30:00,0.67396,0.67429,0.67341,0.6736,60200000.0
2008-11-18 16:35:00,0.67367,0.67414,0.67328,0.67339,64000000.0
2008-11-18 16:40:00,0.67303,0.67303,0.67155,0.67161,66000000.0
2008-11-18 16:45:00,0.6714,0.6714,0.66998,0.6706,71400000.0
2008-11-18 16:50:00,0.67089,0.67174,0.67073,0.67092,64400000.0
2008-11-18 16:55:00,0.67089,0.67134,0.67022,0.67025,67200000.0
2008-11-18 17:00:00,0.67048,0.67327,0.67048,0.6726,70400000.0
2008-11-18 17:05:00,0.67262,0.67262,0.67216,0.67233,68800000.0
2008-11-18 17:10:00,0.67234,0.67261,0.67176,0.67261,68800000.0
2008-11-18 17:15:00,0.67271,0.6745,0.67266,0.67444,72400000.0
2008-11-18 17:20:00,0.67461,0.67479,0.67401,0.67466,62400000.0
2008-11-18 17:25:00,0.67417,0.67417,0.67327,0.67354,57600000.0
2008-11-18 17:30:00,0.67365,0.67401,0.67261,0.67279,65600000.0
2008-11-18 17:35:00,0.67297,0.67384,0.67297,0.67384,67600000.0
2008-11-18 17:40:00,0.67412,0.67422,0.67353,0.67401,68800000.0
2008-11-18 17:45:00,0.67422,0.67541,0.6739,0.67507,68800000.0
2008-11-18 17:50:00,0.67482,0.67659,0.67464,0.67659,75200000.0
2008-11-18 17:55:00,0.67668,0.67668,0.67492,0.67509,72000000.0
2008-11-18 18:00:00,0.6751,0.67698,0.67506,0.67698,67200000.0
2008-11-18 18:05:00,0.67679,0.67767,0.67675,0.67767,59200000.0
2008-11-18 18:10:00,0.67785,0.67858,0.67779,0.67837,67200000.0
2008-11-18 18:15:00,0.67851,0.6789,0.67827,0.67885,75200000.0
2008-11-18 18:20:00,0.67885,0.67935,0.67818,0.67935,65600000.0
2008-11-18 18:25:00,0.67937,0.67937,0.67758,0.67823,65600000.0
2008-11-18 18:30:00,0.67805,0.67839,0.67773,0.67781,65600000.0
2008-11-18 18:35:00,0.67791,0.6787,0.67763,0.67833,60800000.0
2008-11-18 18:40:00,0.67834,0.6791,0.67767,0.6791,68800000.0
2008-11-18 18:45:00,0.67916,0.67916,0.67784,0.67784,59200000.0
2008-11-18 18:50:00,0.67765,0.67937,0.67731,0.67892,70400000.0
2008-11-18 18:55:00,0.67893,0.67908,0.67793,0.67837,65600000.0
2008-11-18 19:00:00,0.67804,0.67951,0.67794,0.67928,70400000.0
2008-11-18 19:05:00,0.6793,0.67949,0.67847,0.67864,58600000.0
2008-11-18 19:10:00,0.67901,0.67901,0.67778,0.67786,70400000.0
2008-11-18 19:15:00,0.67815,0.6793,0.67805,0.6793,68800000.0
2008-11-18 19:20:00,0.67931,0.67931,0.67832,0.67871,70400000.0
2008-11-18 19:25:00,0.67811,0.68003,0.678,0.67982,54400000.0
2008-11-18 19:30:00,0.67939,0.67983,0.67914,0.67972,56000000.0
2008-11-18 19:35:00,0.6797,0.6797,0.67781,0.67881,59600000.0
2008-11-18 19:40:00,0.67875,0.67967,0.67875,0.67898,78400000.0
2008-11-18 19:45:00,0.67869,0.67944,0.67796,0.67796,55400000.0
2008-11-18 19:50:00,0.67885,0.6795,0.67885,0.67888,67200000.0
2008-11-18 19:55:00,0.67881,0.67881,0.67815,0.67856,68000000.0
2008-11-18 20:00:00,0.67875,0.67875,0.67784,0.67797,62400000.0
2008-11-18 20:05:00,0.67803,0.67806,0.67742,0.67783,64400000.0
2008-11-18 20:10:00,0.67762,0.67769,0.67602,0.67602,60800000.0
2008-11-18 20:15:00,0.67581,0.67734,0.67581,0.67708,59000000.0
2008-11-18 20:20:00,0.67743,0.67803,0.67675,0.67803,59200000.0
2008-11-18 20:25:00,0.67809,0.6786,0.67788,0.6779,68800000.0
2008-11-18 20:30:00,0.67805,0.67807,0.67662,0.67662,52800000.0
2008-11-18 20:35:00,0.67734,0.67845,0.67691,0.67806,64000000.0
2008-11-18 20:40:00,0.67817,0.67856,0.67767,0.6777,71200000.0
2008-11-18 20:45:00,0.67778,0.67828,0.67767,0.67828,68600000.0
2008-11-18 20:50:00,0.67821,0.67884,0.67784,0.67846,66000000.0
2008-11-18 20:55:00,0.6785,0.67861,0.67803,0.6781,58600000.0
2008-11-18 21:00:00,0.67817,0.67828,0.67783,0.67818,68800000.0
2008-11-18 21:05:00,0.67826,0.67836,0.6772,0.6772,67200000.0
2008-11-18 21:10:00,0.67671,0.67679,0.67595,0.67606,59200000.0
2008-11-18 21:15:00,0.67609,0.67635,0.67559,0.67576,64000000.0
2008-11-18 21:20:00,0.67568,0.67617,0.67564,0.67608,61200000.0
2008-11-18 21:25:00,0.67627,0.67638,0.67528,0.67603,56000000.0
2008-11-18 21:30:00,0.67613,0.67658,0.67534,0.6763,57600000.0
2008-11-18 21:35:00,0.67638,0.67665,0.67634,0.67665,75200000.0
2008-11-18 21:40:00,0.67683,0.67695,0.67569,0.67667,60800000.0
2008-11-18 21:45:00,0.6768,0.6771,0.67587,0.67669,56000000.0
2008-11-18 21:50:00,0.67642,0.67642,0.67581,0.67581,51200000.0
2008-11-18 21:55:00,0.67546,0.67578,0.67492,0.67571,54400000.0
2008-11-18 22:00:00,0.67602,0.67685,0.67573,0.67674,51200000.0
2008-11-18 22:05:00,0.67682,0.67707,0.67642,0.67707,48000000.0
2008-11-18 22:10:00,0.67715,0.67726,0.67609,0.67622,60800000.0
2008-11-18 22:15:00,0.67632,0.67692,0.67583,0.67583,57600000.0
2008-11-18 22:20:00,0.67581,0.67753,0.67581,0.67743,60800000.0
2008-11-18 22:25:00,0.67735,0.67742,0.67666,0.67682,66600000.0
2008-11-18 22:30:00,0.67671,0.67711,0.67662,0.67662,73600000.0
2008-11-18 22:35:00,0.67666,0.67689,0.67616,0.67633,64000000.0
2008-11-18 22:40:00,0.6761,0.67725,0.67556,0.67725,58600000.0
2008-11-18 22:45:00,0.67723,0.67723,0.67641,0.67648,65600000.0
2008-11-18 22:50:00,0.67657,0.67803,0.67647,0.67803,62400000.0
2008-11-18 22:55:00,0.67791,0.67793,0.67692,0.67692,70800000.0
2008-11-18 23:00:00,0.67687,0.67785,0.67683,0.6778,61200000.0
2008-11-18 23:05:00,0.67779,0.67916,0.67766,0.67916,46400000.0
2008-11-18 23:10:00,0.67915,0.67935,0.6789,0.67935,54400000.0
2008-11-18 23:15:00,0.67946,0.67951,0.67803,0.67951,53200000.0
2008-11-18 23:20:00,0.67951,0.67951,0.67845,0.67935,51200000.0
2008-11-18 23:25:00,0.67939,0.67958,0.67889,0.67889,62400000.0
2008-11-18 23:30:00,0.6791,0.67962,0.6791,0.67962,60800000.0
2008-11-18 23:35:00,0.67993,0.68002,0.6792,0.6799,62400000.0
2008-11-18 23:40:00,0.68001,0.68053,0.67943,0.68029,65600000.0
2008-11-18 23:45:00,0.68029,0.68048,0.6797,0.67995,43200000.0
2008-11-18 23:50:00,0.68001,0.6803,0.67963,0.6802,67200000.0
2008-11-18 23:55:00,0.68024,0.68024,0.67902,0.67945,75200000.0
2008-11-19 00:00:00,0.67947,0.68018,0.67947,0.67987,65600000.0
2008-11-19 00:05:00,0.67984,0.68011,0.67879,0.67879,67000000.0
2008-11-19 00:10:00,0.6787,0.6798,0.67757,0.67977,53800000.0
2008-11-19 00:15:00,0.68,0.6808,0.67993,0.68075,57600000.0
2008-11-19 00:20:00,0.68074,0.68078,0.68037,0.68054,60800000.0
2008-11-19 00:25:00,0.68064,0.68087,0.68038,0.68047,54800000.0
2008-11-19 00:30:00,0.68057,0.68075,0.67928,0.67984,64400000.0
2008-11-19 00:35:00,0.68023,0.6808,0.68023,0.68075,60800000.0
2008-11-19 00:40:00,0.68068,0.68099,0.68053,0.68053,67200000.0
2008-11-19 00:45:00,0.68075,0.68101,0.68061,0.68061,48000000.0
2008-11-19 00:50:00,0.68043,0.68053,0.68007,0.68041,64000000.0
2008-11-19 00:55:00,0.68037,0.68037,0.67965,0.67972,64000000.0
2008-11-19 01:00:00,0.67962,0.67989,0.67949,0.67986,60800000.0
2008-11-19 01:05:00,0.67977,0.67994,0.67915,0.6793,55400000.0
2008-11-19 01:10:00,0.6794,0.6794,0.67884,0.67892,64000000.0
2008-11-19 01:15:00,0.67928,0.6794,0.67843,0.67869,61200000.0
2008-11-19 01:20:00,0.6788,0.679,0.67838,0.67847,56000000.0
2008-11-19 01:25:00,0.67861,0.67903,0.67851,0.6788,52800000.0
2008-11-19 01:30:00,0.67875,0.67888,0.67855,0.6786,57600000.0
2008-11-19 01:35:00,0.67852,0.67919,0.67795,0.6789,70400000.0
2008-11-19 01:40:00,0.67906,0.67908,0.67812,0.67843,60800000.0
2008-11-19 01:45:00,0.67841,0.67914,0.67803,0.67869,55400000.0
2008-11-19 01:50:00,0.67883,0.67883,0.67846,0.67858,60800000.0
2008-11-19 01:55:00,0.67858,0.679,0.67816,0.67889,68800000.0
2008-11-19 02:00:00,0.67883,0.67887,0.67843,0.67876,69000000.0
2008-11-19 02:05:00,0.67884,0.67903,0.67854,0.67885,68800000.0
2008-11-19 02:10:00,0.67864,0.67886,0.67863,0.67874,64000000.0
2008-11-19 02:15:00,0.67869,0.67915,0.67869,0.6788,44800000.0
2008-11-19 02:20:00,0.67851,0.67883,0.67789,0.67824,59200000.0
2008-11-19 02:25:00,0.67826,0.67833,0.67759,0.67833,65600000.0
2008-11-19 02:30:00,0.67829,0.67863,0.67774,0.67774,63400000.0
2008-11-19 02:35:00,0.67773,0.67784,0.67634,0.67664,65000000.0
2008-11-19 02:40:00,0.67662,0.67713,0.67623,0.67623,62400000.0
2008-11-19 02:45:00,0.67614,0.67676,0.6755,0.67647,61200000.0
2008-11-19 02:50:00,0.67646,0.67661,0.67439,0.67439,59200000.0
2008-11-19 02:55:00,0.67333,0.67564,0.67333,0.67556,62400000.0
2008-11-19 03:00:00,0.67554,0.67604,0.67532,0.67562,59200000.0
2008-11-19 03:05:00,0.67553,0.67556,0.67506,0.6753,56400000.0
2008-11-19 03:10:00,0.67507,0.67517,0.67314,0.67314,59200000.0
2008-11-19 03:15:00,0.67351,0.67474,0.67351,0.67448,57600000.0
2008-11-19 03:20:00,0.67441,0.67591,0.67436,0.67591,65000000.0
2008-11-19 03:25:00,0.67603,0.67627,0.67589,0.67605,67200000.0
2008-11-19 03:30:00,0.67622,0.67664,0.67622,0.67642,52800000.0
2008-11-19 03:35:00,0.67644,0.67693,0.67604,0.67649,63400000.0
2008-11-19 03:40:00,0.67656,0.67724,0.67554,0.67717,62400000.0
2008-11-19 03:45:00,0.67712,0.67729,0.67613,0.67613,69200000.0
2008-11-19 03:50:00,0.67619,0.67619,0.67553,0.67569,66600000.0
2008-11-19 03:55:00,0.67581,0.67647,0.67555,0.676,60800000.0
2008-11-19 04:00:00,0.67564,0.67622,0.67558,0.67614,56000000.0
2008-11-19 04:05:00,0.67598,0.6768,0.6758,0.67678,68800000.0
2008-11-19 04:10:00,0.67678,0.6769,0.67668,0.67681,36800000.0
2008-11-19 04:15:00,0.6768,0.67692,0.67671,0.67671,44200000.0
2008-11-19 04:20:00,0.6769,0.67737,0.67654,0.67697,60800000.0
2008-11-19 04:25:00,0.67708,0.67718,0.67688,0.67704,83200000.0
2008-11-19 04:30:00,0.67698,0.67761,0.67695,0.67727,65600000.0
2008-11-19 04:35:00,0.67735,0.67735,0.67711,0.67723,73600000.0
2008-11-19 04:40:00,0.67712,0.6779,0.67662,0.67667,53200000.0
2008-11-19 04:45:00,0.67677,0.67714,0.67661,0.67692,75600000.0
2008-11-19 04:50:00,0.67714,0.67767,0.67706,0.6776,62400000.0
2008-11-19 04:55:00,0.67774,0.67782,0.67736,0.67771,67200000.0
2008-11-19 05:00:00,0.67789,0.67789,0.67653,0.67653,56000000.0
2008-11-19 05:05:00,0.67694,0.67747,0.67667,0.67727,64000000.0
2008-11-19 05:10:00,0.67715,0.6783,0.67715,0.6783,57600000.0
2008-11-19 05:15:00,0.67816,0.67823,0.67751,0.67758,46400000.0
2008-11-19 05:20:00,0.6776,0.67761,0.67684,0.67733,54400000.0
2008-11-19 05:25:00,0.67722,0.67754,0.67647,0.67736,60800000.0
2008-11-19 05:30:00,0.67735,0.67748,0.67702,0.67702,76800000.0
2008-11-19 05:35:00,0.67716,0.67778,0.67714,0.67732,57600000.0
2008-11-19 05:40:00,0.67733,0.67757,0.67712,0.6773,73600000.0
2008-11-19 05:45:00,0.67717,0.67796,0.67687,0.67788,57600000.0
2008-11-19 05:50:00,0.67809,0.67809,0.67767,0.6779,66000000.0
2008-11-19 05:55:00,0.67788,0.67856,0.67661,0.67811,76800000.0
2008-11-19 06:00:00,0.678,0.67804,0.67707,0.67779,65600000.0
2008-11-19 06:05:00,0.67757,0.67757,0.67616,0.67727,38400000.0
2008-11-19 06:10:00,0.67744,0.67763,0.67672,0.67672,59200000.0
2008-11-19 06:15:00,0.67679,0.67679,0.67572,0.676,68800000.0
2008-11-19 06:20:00,0.67597,0.67651,0.67597,0.67636,68800000.0
2008-11-19 06:25:00,0.67611,0.67636,0.67583,0.67608,64000000.0
2008-11-19 06:30:00,0.67625,0.67649,0.67604,0.67623,62800000.0
2008-11-19 06:35:00,0.67564,0.67662,0.67505,0.67662,56000000.0
2008-11-19 06:40:00,0.67717,0.67744,0.67697,0.67731,59200000.0
2008-11-19 06:45:00,0.67736,0.67774,0.67734,0.67746,75200000.0
2008-11-19 06:50:00,0.67745,0.67746,0.67711,0.67733,54400000.0
2008-11-19 06:55:00,0.67725,0.67831,0.6769,0.67738,54400000.0
2008-11-19 07:00:00,0.67718,0.67725,0.67629,0.67667,73400000.0
2008-11-19 07:05:00,0.67681,0.67687,0.67581,0.67581,57600000.0
2008-11-19 07:10:00,0.67556,0.67627,0.67542,0.67627,68800000.0
2008-11-19 07:15:00,0.67622,0.67641,0.67592,0.6763,50000000.0
2008-11-19 07:20:00,0.67625,0.67664,0.67617,0.67656,51200000.0
2008-11-19 07:25:00,0.67661,0.67664,0.67529,0.67529,59000000.0
2008-11-19 07:30:00,0.6753,0.67583,0.6753,0.67582,72000000.0
2008-11-19 07:35:00,0.67581,0.67609,0.67491,0.67609,70200000.0
2008-11-19 07:40:00,0.67573,0.67692,0.67568,0.67643,59200000.0
2008-11-19 07:45:00,0.67641,0.67709,0.67641,0.67674,46400000.0
2008-11-19 07:50:00,0.6767,0.67714,0.67656,0.67699,58000000.0
2008-11-19 07:55:00,0.67705,0.67715,0.67595,0.67624,64000000.0
2008-11-19 08:00:00,0.67598,0.67671,0.67598,0.67666,62400000.0
2008-11-19 08:05:00,0.67661,0.67706,0.67641,0.67655,83200000.0
2008-11-19 08:10:00,0.67658,0.67694,0.67653,0.67667,68200000.0
2008-11-19 08:15:00,0.67639,0.67742,0.67599,0.67599,59200000.0
2008-11-19 08:20:00,0.67698,0.67721,0.67684,0.6771,65600000.0
2008-11-19 08:25:00,0.67698,0.67705,0.6769,0.67703,28800000.0
2008-11-19 08:30:00,0.6766,0.6773,0.6766,0.6773,72400000.0
2008-11-19 08:35:00,0.67713,0.67757,0.67701,0.67743,115600000.0
2008-11-19 08:40:00,0.67747,0.67751,0.67679,0.67705,79400000.0
2008-11-19 08:45:00,0.67716,0.67724,0.67698,0.67704,100800000.0
2008-11-19 08:50:00,0.6771,0.6771,0.67685,0.67699,168400000.0
2008-11-19 08:55:00,0.67661,0.67712,0.67661,0.6769,84800000.0
2008-11-19 09:00:00,0.67668,0.67721,0.67634,0.67655,126400000.0
2008-11-19 09:05:00,0.67655,0.67658,0.676,0.67656,115200000.0
2008-11-19 09:10:00,0.67671,0.67718,0.67665,0.67714,120400000.0
2008-11-19 09:15:00,0.67716,0.67722,0.67561,0.67593,135400000.0
2008-11-19 09:20:00,0.67593,0.67605,0.67519,0.67548,94200000.0
2008-11-19 09:25:00,0.67551,0.67599,0.67551,0.67592,133200000.0
2008-11-19 09:30:00,0.67594,0.67678,0.6757,0.67603,128800000.0
2008-11-19 09:35:00,0.67609,0.67634,0.6757,0.67599,283600000.0
2008-11-19 09:40:00,0.67595,0.67639,0.67587,0.67593,298200000.0
2008-11-19 09:45:00,0.67633,0.67746,0.67633,0.67746,101800000.0
2008-11-19 09:50:00,0.67748,0.6779,0.67713,0.67775,327600000.0
2008-11-19 09:55:00,0.678,0.67808,0.67742,0.67742,252800000.0
2008-11-19 10:00:00,0.67746,0.67788,0.67731,0.67782,286600000.0
2008-11-19 10:05:00,0.67793,0.67829,0.6778,0.67819,202000000.0
2008-11-19 10:10:00,0.67808,0.67869,0.67749,0.67808,266000000.0
2008-11-19 10:15:00,0.67817,0.67835,0.6779,0.67818,175200000.0
2008-11-19 10:20:00,0.67824,0.67918,0.67758,0.67788,272400000.0
2008-11-19 10:25:00,0.67832,0.67848,0.67754,0.67805,273800000.0
2008-11-19 10:30:00,0.67791,0.67859,0.67785,0.67847,170000000.0
2008-11-19 10:35:00,0.67854,0.67857,0.67829,0.67836,93600000.0
2008-11-19 10:40:00,0.67825,0.67858,0.67796,0.67814,169000000.0
2008-11-19 10:45:00,0.67804,0.67824,0.67728,0.67729,178400000.0
2008-11-19 10:50:00,0.67724,0.67768,0.6765,0.67739,220000000.0
2008-11-19 10:55:00,0.67743,0.67743,0.6762,0.6769,303800000.0
2008-11-19 11:00:00,0.67675,0.67741,0.67661,0.67732,251200000.0
2008-11-19 11:05:00,0.67708,0.67766,0.67686,0.67686,198800000.0
2008-11-19 11:10:00,0.67708,0.67748,0.67692,0.67726,305000000.0
2008-11-19 11:15:00,0.67717,0.67729,0.67666,0.6768,228200000.0
2008-11-19 11:20:00,0.67686,0.67841,0.67683,0.67841,304200000.0
2008-11-19 11:25:00,0.6784,0.6784,0.67719,0.67721,248200000.0
2008-11-19 11:30:00,0.67713,0.67715,0.67632,0.67652,130000000.0
2008-11-19 11:35:00,0.67655,0.67655,0.67608,0.67634,194000000.0
2008-11-19 11:40:00,0.67644,0.67704,0.67644,0.67644,168000000.0
2008-11-19 11:45:00,0.67627,0.67687,0.67613,0.67686,142400000.0
2008-11-19 11:50:00,0.67707,0.67768,0.67702,0.67729,188400000.0
2008-11-19 11:55:00,0.67737,0.67748,0.6772,0.67741,213000000.0
2008-11-19 12:00:00,0.67742,0.67772,0.67733,0.67758,126400000.0
2008-11-19 12:05:00,0.67756,0.67756,0.67668,0.67682,128400000.0
2008-11-19 12:10:00,0.67684,0.67695,0.6765,0.6765,137600000.0
2008-11-19 12:15:00,0.6764,0.67661,0.67541,0.67547,184400000.0
2008-11-19 12:20:00,0.67553,0.67666,0.67553,0.6761,198800000.0
2008-11-19 12:25:00,0.67626,0.67804,0.67624,0.67697,252800000.0
2008-11-19 12:30:00,0.67693,0.67806,0.67687,0.67763,245600000.0
2008-11-19 12:35:00,0.67758,0.67758,0.6772,0.6772,151800000.0
2008-11-19 12:40:00,0.67731,0.67814,0.67712,0.67768,88000000.0
2008-11-19 12:45:00,0.67744,0.67754,0.67668,0.67686,198200000.0
2008-11-19 12:50:00,0.67684,0.67743,0.67671,0.67734,142400000.0
2008-11-19 12:55:00,0.67716,0.67731,0.67648,0.67648,103400000.0
2008-11-19 13:00:00,0.67644,0.67794,0.67642,0.67786,88000000.0
2008-11-19 13:05:00,0.67792,0.67792,0.67702,0.67748,123000000.0
2008-11-19 13:10:00,0.67737,0.67786,0.67735,0.67777,94200000.0
2008-11-19 13:15:00,0.6778,0.67844,0.67738,0.67748,180200000.0
2008-11-19 13:20:00,0.67738,0.6776,0.67733,0.67754,144400000.0
2008-11-19 13:25:00,0.67866,0.67867,0.67759,0.6779,116800000.0
2008-11-19 13:30:00,0.67785,0.67798,0.67702,0.6771,205800000.0
2008-11-19 13:35:00,0.67717,0.6773,0.67689,0.67701,126800000.0
2008-11-19 13:40:00,0.67689,0.6776,0.67683,0.67738,75200000.0
2008-11-19 13:45:00,0.67731,0.67773,0.67731,0.67755,101600000.0
2008-11-19 13:50:00,0.67766,0.67766,0.67682,0.67682,95400000.0
2008-11-19 13:55:00,0.67672,0.67715,0.67666,0.67715,139200000.0
2008-11-19 14:00:00,0.67761,0.678,0.67688,0.67727,91200000.0
2008-11-19 14:05:00,0.67729,0.67747,0.67684,0.6773,113400000.0
2008-11-19 14:10:00,0.6772,0.67796,0.67672,0.67674,141200000.0
2008-11-19 14:15:00,0.67693,0.67693,0.67624,0.67677,78800000.0
2008-11-19 14:20:00,0.67681,0.67685,0.67565,0.67581,70800000.0
2008-11-19 14:25:00,0.67579,0.67623,0.6751,0.67623,72000000.0
2008-11-19 14:30:00,0.67627,0.67628,0.6755,0.67552,64000000.0
2008-11-19 14:35:00,0.67555,0.67561,0.67536,0.67547,62200000.0
2008-11-19 14:40:00,0.67549,0.67602,0.67549,0.67585,78400000.0
2008-11-19 14:45:00,0.67593,0.67724,0.67593,0.67724,56400000.0
2008-11-19 14:50:00,0.6776,0.6776,0.67677,0.67695,72000000.0
2008-11-19 14:55:00,0.677,0.67707,0.67608,0.67648,60800000.0
2008-11-19 15:00:00,0.67682,0.67682,0.67625,0.67651,70400000.0
2008-11-19 15:05:00,0.67652,0.67839,0.67634,0.67839,70400000.0
2008-11-19 15:10:00,0.67846,0.67872,0.67819,0.6784,66600000.0
2008-11-19 15:15:00,0.67832,0.67846,0.678,0.67822,60800000.0
2008-11-19 15:20:00,0.67824,0.67881,0.67819,0.67881,68800000.0
2008-11-19 15:25:00,0.67874,0.67874,0.67772,0.67805,62400000.0
2008-11-19 15:30:00,0.67845,0.67886,0.6777,0.67878,62400000.0
2008-11-19 15:35:00,0.67877,0.67882,0.67724,0.67825,71400000.0
2008-11-19 15:40:00,0.67827,0.67857,0.67786,0.67812,81600000.0
2008-11-19 15:45:00,0.67834,0.6794,0.67834,0.67932,76800000.0
2008-11-19 15:50:00,0.67946,0.68027,0.67946,0.67981,65600000.0
2008-11-19 15:55:00,0.67982,0.68077,0.67967,0.68071,70400000.0
2008-11-19 16:00:00,0.68053,0.6807,0.67963,0.67963,59200000.0
2008-11-19 16:05:00,0.67952,0.68057,0.67806,0.68057,70400000.0
2008-11-19 16:10:00,0.68084,0.6823,0.68083,0.68195,67200000.0
2008-11-19 16:15:00,0.68189,0.68451,0.68177,0.68405,72000000.0
2008-11-19 16:20:00,0.68383,0.68383,0.68304,0.68374,62400000.0
2008-11-19 16:25:00,0.68393,0.68491,0.682,0.682,70400000.0
2008-11-19 16:30:00,0.68142,0.68178,0.68061,0.68092,60800000.0
2008-11-19 16:35:00,0.68061,0.68137,0.68037,0.68077,64000000.0
2008-11-19 16:40:00,0.68093,0.68185,0.68093,0.68155,65600000.0
2008-11-19 16:45:00,0.68103,0.68143,0.67993,0.68033,72000000.0
2008-11-19 16:50:00,0.6803,0.68049,0.67945,0.67957,64000000.0
2008-11-19 16:55:00,0.67987,0.68074,0.67974,0.6805,67000000.0
2008-11-19 17:00:00,0.68006,0.68126,0.67971,0.68064,69800000.0
2008-11-19 17:05:00,0.68089,0.68102,0.6804,0.681,64000000.0
2008-11-19 17:10:00,0.68092,0.68281,0.68087,0.68281,69200000.0
2008-11-19 17:15:00,0.68308,0.68367,0.6818,0.6818,73400000.0
2008-11-19 17:20:00,0.68181,0.68246,0.68122,0.68174,62400000.0
2008-11-19 17:25:00,0.6818,0.68182,0.68039,0.68106,57600000.0
2008-11-19 17:30:00,0.68091,0.68092,0.68006,0.68082,65600000.0
2008-11-19 17:35:00,0.68071,0.68072,0.67895,0.67998,67200000.0
2008-11-19 17:40:00,0.68002,0.68037,0.6797,0.68021,69200000.0
2008-11-19 17:45:00,0.68031,0.68083,0.68002,0.68025,68800000.0
2008-11-19 17:50:00,0.68008,0.68135,0.68008,0.68067,74000000.0
2008-11-19 17:55:00,0.68038,0.68068,0.67908,0.68068,71400000.0
2008-11-19 18:00:00,0.68074,0.68291,0.68074,0.68291,67200000.0
2008-11-19 18:05:00,0.68287,0.68456,0.68287,0.68445,59200000.0
2008-11-19 18:10:00,0.68448,0.6845,0.6838,0.6841,67200000.0
2008-11-19 18:15:00,0.68406,0.68406,0.68296,0.68391,75000000.0
2008-11-19 18:20:00,0.68426,0.68453,0.68315,0.68322,65600000.0
2008-11-19 18:25:00,0.68287,0.68287,0.68055,0.68085,65600000.0
2008-11-19 18:30:00,0.68096,0.68141,0.67959,0.68101,65000000.0
2008-11-19 18:35:00,0.68122,0.68141,0.67996,0.68124,60800000.0
2008-11-19 18:40:00,0.6811,0.68138,0.68019,0.68127,68200000.0
2008-11-19 18:45:00,0.68139,0.68139,0.68066,0.68113,59200000.0
2008-11-19 18:50:00,0.68103,0.68192,0.68077,0.68115,72000000.0
2008-11-19 18:55:00,0.68097,0.681,0.67969,0.67978,64000000.0
2008-11-19 19:00:00,0.67982,0.68002,0.67958,0.67996,70400000.0
2008-11-19 19:05:00,0.67975,0.68013,0.67941,0.68,59200000.0
2008-11-19 19:10:00,0.67971,0.68062,0.67957,0.68025,71200000.0
2008-11-19 19:15:00,0.67998,0.68116,0.67981,0.68014,68800000.0
2008-11-19 19:20:00,0.6801,0.6801,0.67904,0.67936,70400000.0
2008-11-19 19:25:00,0.67925,0.67961,0.67849,0.67889,61600000.0
2008-11-19 19:30:00,0.67892,0.68061,0.67886,0.68054,39400000.0
2008-11-19 19:35:00,0.68066,0.68196,0.68066,0.68158,64000000.0
2008-11-19 19:40:00,0.68156,0.68217,0.68133,0.68153,78400000.0
2008-11-19 19:45:00,0.68212,0.68213,0.68146,0.68158,56000000.0
2008-11-19 19:50:00,0.68155,0.68192,0.68097,0.6817,67600000.0
2008-11-19 19:55:00,0.68163,0.68234,0.68117,0.68234,64000000.0
2008-11-19 20:00:00,0.68244,0.68282,0.68156,0.68224,54400000.0
2008-11-19 20:05:00,0.68151,0.68243,0.68117,0.68161,64000000.0
2008-11-19 20:10:00,0.68171,0.68171,0.68035,0.68088,59600000.0
2008-11-19 20:15:00,0.68057,0.68143,0.68044,0.68124,60800000.0
2008-11-19 20:20:00,0.68119,0.68119,0.67949,0.68071,58600000.0
2008-11-19 20:25:00,0.68068,0.68114,0.68042,0.68105,67400000.0
2008-11-19 20:30:00,0.6812,0.68152,0.68055,0.68133,52800000.0
2008-11-19 20:35:00,0.68119,0.68172,0.68115,0.68167,62800000.0
2008-11-19 20:40:00,0.68151,0.68151,0.68078,0.68128,69800000.0
2008-11-19 20:45:00,0.6813,0.68282,0.68111,0.68265,59200000.0
2008-11-19 20:50:00,0.68276,0.68313,0.68252,0.68254,65600000.0
2008-11-19 20:55:00,0.6823,0.68235,0.68137,0.68159,59200000.0
2008-11-19 21:00:00,0.68154,0.68181,0.68126,0.68181,64000000.0
2008-11-19 21:05:00,0.6818,0.68216,0.68066,0.68161,67200000.0
2008-11-19 21:10:00,0.68149,0.68303,0.68149,0.68303,62400000.0
2008-11-19 21:15:00,0.68311,0.68311,0.6817,0.68213,64000000.0
2008-11-19 21:20:00,0.68248,0.6838,0.68248,0.6838,60800000.0
2008-11-19 21:25:00,0.68365,0.68365,0.6824,0.68315,54400000.0
2008-11-19 21:30:00,0.68336,0.68336,0.68228,0.68258,54400000.0
2008-11-19 21:35:00,0.68296,0.68333,0.68246,0.68246,75200000.0
2008-11-19 21:40:00,0.6826,0.68308,0.68152,0.68262,54400000.0
2008-11-19 21:45:00,0.68226,0.68331,0.68168,0.68314,56000000.0
2008-11-19 21:50:00,0.68301,0.68301,0.68232,0.68252,61800000.0
2008-11-19 21:55:00,0.68253,0.68342,0.68228,0.68331,54800000.0
2008-11-19 22:00:00,0.68341,0.68393,0.68323,0.68377,42600000.0
2008-11-19 22:05:00,0.68378,0.68383,0.68295,0.68344,48000000.0
2008-11-19 22:10:00,0.68352,0.68412,0.68346,0.68412,59600000.0
2008-11-19 22:15:00,0.68405,0.68447,0.68321,0.68321,57000000.0
2008-11-19 22:20:00,0.6831,0.6831,0.68191,0.68302,60200000.0
2008-11-19 22:25:00,0.68304,0.6833,0.68245,0.68245,60800000.0
2008-11-19 22:30:00,0.68234,0.68284,0.68234,0.68277,73600000.0
2008-11-19 22:35:00,0.68287,0.68296,0.68218,0.68223,62400000.0
2008-11-19 22:40:00,0.68214,0.68279,0.68144,0.68165,58600000.0
2008-11-19 22:45:00,0.68167,0.6817,0.67926,0.67926,65600000.0
2008-11-19 22:50:00,0.67938,0.68023,0.67938,0.68021,62400000.0
2008-11-19 22:55:00,0.68015,0.6805,0.67966,0.67966,70400000.0
2008-11-19 23:00:00,0.67983,0.68079,0.67982,0.68064,57600000.0
2008-11-19 23:05:00,0.68016,0.68016,0.67855,0.67908,48000000.0
2008-11-19 23:10:00,0.6792,0.67967,0.6792,0.67956,57000000.0
2008-11-19 23:15:00,0.67999,0.68039,0.67999,0.68015,52800000.0
2008-11-19 23:20:00,0.68028,0.68082,0.67901,0.68082,43600000.0
2008-11-19 23:25:00,0.6807,0.6807,0.67969,0.67969,65600000.0
2008-11-19 23:30:00,0.67958,0.68018,0.67934,0.68018,61200000.0
2008-11-19 23:35:00,0.68016,0.68058,0.68,0.68039,62200000.0
2008-11-19 23:40:00,0.68038,0.68038,0.67972,0.68002,52800000.0
2008-11-19 23:45:00,0.68037,0.68043,0.67986,0.67986,42600000.0
2008-11-19 23:50:00,0.67981,0.68031,0.67903,0.6791,65600000.0
2008-11-19 23:55:00,0.67918,0.67946,0.67818,0.67851,75200000.0
2008-11-20 00:00:00,0.67829,0.67882,0.67826,0.67828,64800000.0
2008-11-20 00:05:00,0.67838,0.67881,0.67835,0.6784,67200000.0
2008-11-20 00:10:00,0.67856,0.67995,0.67856,0.67989,54800000.0
2008-11-20 00:15:00,0.6799,0.67992,0.67811,0.67832,57000000.0
2008-11-20 00:20:00,0.6783,0.67976,0.67814,0.6789,51200000.0
2008-11-20 00:25:00,0.67873,0.67933,0.67863,0.67921,68200000.0
2008-11-20 00:30:00,0.67918,0.67958,0.67869,0.67882,66000000.0
2008-11-20 00:35:00,0.67958,0.6796,0.6787,0.67914,60800000.0
2008-11-20 00:40:00,0.67899,0.67908,0.67853,0.67867,53200000.0
2008-11-20 00:45:00,0.6789,0.67926,0.67761,0.67871,67200000.0
2008-11-20 00:50:00,0.67853,0.67961,0.67835,0.67961,64000000.0
2008-11-20 00:55:00,0.67934,0.68004,0.6789,0.6789,63400000.0
2008-11-20 01:00:00,0.67889,0.67924,0.67858,0.67924,60200000.0
2008-11-20 01:05:00,0.67933,0.67986,0.6793,0.6798,56400000.0
2008-11-20 01:10:00,0.67954,0.68006,0.67921,0.67928,64000000.0
2008-11-20 01:15:00,0.67914,0.67914,0.67822,0.67837,60200000.0
2008-11-20 01:20:00,0.67846,0.67959,0.67846,0.6793,56000000.0
2008-11-20 01:25:00,0.67935,0.67938,0.67876,0.67876,52800000.0
2008-11-20 01:30:00,0.6787,0.67884,0.67802,0.67875,72000000.0
2008-11-20 01:35:00,0.67869,0.67911,0.678,0.67899,70400000.0
2008-11-20 01:40:00,0.67913,0.68102,0.67913,0.67933,67200000.0
2008-11-20 01:45:00,0.67938,0.67954,0.67817,0.67867,56000000.0
2008-11-20 01:50:00,0.67865,0.67895,0.67861,0.67874,60800000.0
2008-11-20 01:55:00,0.67976,0.67993,0.67803,0.67842,66000000.0
2008-11-20 02:00:00,0.6784,0.67896,0.6783,0.6783,81600000.0
2008-11-20 02:05:00,0.67825,0.67846,0.67825,0.67843,69200000.0
2008-11-20 02:10:00,0.67854,0.67874,0.67836,0.67841,68800000.0
2008-11-20 02:15:00,0.67834,0.67917,0.67834,0.67877,43200000.0
2008-11-20 02:20:00,0.67859,0.67901,0.67827,0.67868,58000000.0
2008-11-20 02:25:00,0.67882,0.67885,0.6785,0.67862,65600000.0
2008-11-20 02:30:00,0.67868,0.67883,0.67811,0.67848,64400000.0
2008-11-20 02:35:00,0.67856,0.6791,0.6785,0.6791,65000000.0
2008-11-20 02:40:00,0.67945,0.68008,0.67906,0.68001,57600000.0
2008-11-20 02:45:00,0.67998,0.68038,0.67879,0.68038,62200000.0
2008-11-20 02:50:00,0.68031,0.68054,0.67944,0.67944,51000000.0
2008-11-20 02:55:00,0.67904,0.67987,0.67899,0.67985,62400000.0
2008-11-20 03:00:00,0.67977,0.68025,0.67976,0.68023,46400000.0
2008-11-20 03:05:00,0.68024,0.68035,0.67922,0.67927,57600000.0
2008-11-20 03:10:00,0.68002,0.68031,0.67979,0.68027,60200000.0
2008-11-20 03:15:00,0.68041,0.68041,0.67903,0.67903,51600000.0
2008-11-20 03:20:00,0.67883,0.67955,0.67881,0.67955,65400000.0
2008-11-20 03:25:00,0.6796,0.67969,0.67927,0.67935,51200000.0
2008-11-20 03:30:00,0.67926,0.6795,0.67923,0.67934,66000000.0
2008-11-20 03:35:00,0.67934,0.6794,0.67829,0.67846,64000000.0
2008-11-20 03:40:00,0.67871,0.67876,0.67761,0.67874,50000000.0
2008-11-20 03:45:00,0.67873,0.67912,0.67858,0.67912,68800000.0
2008-11-20 03:50:00,0.67885,0.67906,0.67874,0.67903,67600000.0
2008-11-20 03:55:00,0.67918,0.67932,0.67877,0.67932,57600000.0
2008-11-20 04:00:00,0.679,0.67929,0.6787,0.67895,44800000.0
2008-11-20 04:05:00,0.67891,0.6793,0.67848,0.67892,68800000.0
2008-11-20 04:10:00,0.67942,0.67948,0.6789,0.67897,61200000.0
2008-11-20 04:15:00,0.67874,0.67916,0.67873,0.67903,50600000.0
2008-11-20 04:20:00,0.67908,0.67933,0.67893,0.6793,61200000.0
2008-11-20 04:25:00,0.67942,0.68001,0.67939,0.67989,83600000.0
2008-11-20 04:30:00,0.6801,0.6801,0.67957,0.67957,40800000.0
2008-11-20 04:35:00,0.67974,0.67974,0.67879,0.67897,73600000.0
2008-11-20 04:40:00,0.67932,0.67939,0.67881,0.679,32000000.0
2008-11-20 04:45:00,0.6789,0.67945,0.67878,0.6789,75200000.0
2008-11-20 04:50:00,0.67919,0.68004,0.67877,0.67987,62400000.0
2008-11-20 04:55:00,0.67998,0.6802,0.67958,0.67958,67200000.0
2008-11-20 05:00:00,0.67964,0.67987,0.6794,0.67974,44800000.0
2008-11-20 05:05:00,0.67935,0.67975,0.67927,0.67965,52200000.0
2008-11-20 05:10:00,0.67952,0.67952,0.6779,0.67887,58600000.0
2008-11-20 05:15:00,0.67837,0.67903,0.67833,0.67866,59200000.0
2008-11-20 05:20:00,0.67861,0.67861,0.67774,0.67814,60800000.0
2008-11-20 05:25:00,0.67808,0.67853,0.6769,0.6784,52800000.0
2008-11-20 05:30:00,0.67839,0.67848,0.67807,0.67822,77200000.0
2008-11-20 05:35:00,0.67824,0.67857,0.67821,0.67857,46800000.0
2008-11-20 05:40:00,0.67853,0.67913,0.67833,0.67913,73000000.0
2008-11-20 05:45:00,0.6791,0.67915,0.67733,0.67812,69800000.0
2008-11-20 05:50:00,0.67814,0.67943,0.67802,0.6781,67200000.0
2008-11-20 05:55:00,0.67832,0.67894,0.67765,0.67784,77200000.0
2008-11-20 06:00:00,0.67791,0.67809,0.67663,0.67759,66000000.0
2008-11-20 06:05:00,0.67765,0.67808,0.67664,0.67782,62400000.0
2008-11-20 06:10:00,0.67821,0.67829,0.67771,0.67771,48400000.0
2008-11-20 06:15:00,0.67774,0.67774,0.67634,0.67638,68800000.0
2008-11-20 06:20:00,0.6765,0.67707,0.67621,0.67699,68200000.0
2008-11-20 06:25:00,0.677,0.67706,0.67601,0.67695,54400000.0
2008-11-20 06:30:00,0.67691,0.67722,0.67687,0.67695,62400000.0
2008-11-20 06:35:00,0.67704,0.6772,0.67595,0.67693,55400000.0
2008-11-20 06:40:00,0.67704,0.67743,0.67693,0.67734,63400000.0
2008-11-20 06:45:00,0.67714,0.67737,0.6764,0.67644,74600000.0
2008-11-20 06:50:00,0.67639,0.6766,0.67621,0.6765,66000000.0
2008-11-20 06:55:00,0.67643,0.67673,0.67643,0.67672,69800000.0
2008-11-20 07:00:00,0.67655,0.67708,0.67652,0.67695,73600000.0
2008-11-20 07:05:00,0.677,0.677,0.67613,0.67613,57600000.0
2008-11-20 07:10:00,0.67625,0.67704,0.67597,0.67679,75200000.0
2008-11-20 07:15:00,0.67642,0.67642,0.67576,0.67618,49600000.0
2008-11-20 07:20:00,0.67607,0.67652,0.67585,0.67605,64000000.0
2008-11-20 07:25:00,0.67606,0.67673,0.67594,0.67656,58600000.0
2008-11-20 07:30:00,0.67659,0.67764,0.67627,0.67664,76800000.0
2008-11-20 07:35:00,0.67673,0.67684,0.67483,0.67587,35200000.0
2008-11-20 07:40:00,0.67618,0.67618,0.67582,0.6759,59200000.0
2008-11-20 07:45:00,0.67592,0.67654,0.67584,0.67636,62400000.0
2008-11-20 07:50:00,0.67629,0.67665,0.67611,0.67647,57600000.0
2008-11-20 07:55:00,0.67634,0.67697,0.67634,0.67697,52800000.0
2008-11-20 08:00:00,0.67711,0.67748,0.67689,0.67691,62400000.0
2008-11-20 08:05:00,0.67671,0.67706,0.67642,0.67689,83200000.0
2008-11-20 08:10:00,0.67666,0.67666,0.67619,0.67629,68800000.0
2008-11-20 08:15:00,0.67643,0.6768,0.67565,0.67565,59200000.0
2008-11-20 08:20:00,0.67659,0.67659,0.67539,0.67544,66000000.0
2008-11-20 08:25:00,0.67547,0.67602,0.67547,0.67568,64000000.0
2008-11-20 08:30:00,0.67545,0.67567,0.67495,0.67507,72000000.0
2008-11-20 08:35:00,0.67517,0.67636,0.67515,0.67636,114600000.0
2008-11-20 08:40:00,0.6768,0.67731,0.6768,0.67693,70400000.0
2008-11-20 08:45:00,0.67664,0.67689,0.67616,0.67665,100800000.0
2008-11-20 08:50:00,0.6769,0.67763,0.67678,0.6769,167800000.0
2008-11-20 08:55:00,0.67664,0.677,0.67614,0.67646,84800000.0
2008-11-20 09:00:00,0.67643,0.67686,0.67643,0.67682,98000000.0
2008-11-20 09:05:00,0.67626,0.67666,0.6761,0.67662,104000000.0
2008-11-20 09:10:00,0.6762,0.67689,0.6757,0.67653,119400000.0
2008-11-20 09:15:00,0.67667,0.67761,0.67654,0.67663,136400000.0
2008-11-20 09:20:00,0.67667,0.67749,0.67667,0.67739,94400000.0
2008-11-20 09:25:00,0.67766,0.67793,0.67709,0.6774,132800000.0
2008-11-20 09:30:00,0.67764,0.67764,0.67599,0.67599,128000000.0
2008-11-20 09:35:00,0.67595,0.67669,0.67595,0.676,283200000.0
2008-11-20 09:40:00,0.67578,0.67591,0.67513,0.67569,297400000.0
2008-11-20 09:45:00,0.67575,0.67623,0.67572,0.67614,102200000.0
2008-11-20 09:50:00,0.67614,0.67689,0.67592,0.67593,327400000.0
2008-11-20 09:55:00,0.67606,0.67606,0.67334,0.67334,252800000.0
2008-11-20 10:00:00,0.67317,0.67461,0.66949,0.66949,285800000.0
2008-11-20 10:05:00,0.67038,0.67341,0.67038,0.67336,202400000.0
2008-11-20 10:10:00,0.67359,0.67368,0.6707,0.6707,266400000.0
2008-11-20 10:15:00,0.67086,0.67315,0.67086,0.67283,174800000.0
2008-11-20 10:20:00,0.67264,0.67356,0.67149,0.67356,272000000.0
2008-11-20 10:25:00,0.67392,0.67418,0.67333,0.67346,274000000.0
2008-11-20 10:30:00,0.67337,0.67367,0.67239,0.67367,169400000.0
2008-11-20 10:35:00,0.6735,0.67388,0.67346,0.67377,94600000.0
2008-11-20 10:40:00,0.6739,0.67442,0.67371,0.67435,169000000.0
2008-11-20 10:45:00,0.67436,0.67472,0.67434,0.67468,178600000.0
2008-11-20 10:50:00,0.67472,0.67482,0.67435,0.67457,219600000.0
2008-11-20 10:55:00,0.6746,0.67476,0.67424,0.67447,303800000.0
2008-11-20 11:00:00,0.67479,0.67521,0.67394,0.67394,251000000.0
2008-11-20 11:05:00,0.67357,0.67408,0.67335,0.67359,199200000.0
2008-11-20 11:10:00,0.67338,0.67444,0.67332,0.67443,304800000.0
2008-11-20 11:15:00,0.67424,0.67428,0.67331,0.67349,229600000.0
2008-11-20 11:20:00,0.67345,0.67454,0.67345,0.67454,303400000.0
2008-11-20 11:25:00,0.67473,0.67481,0.67427,0.6743,248800000.0
2008-11-20 11:30:00,0.6743,0.67447,0.67415,0.67429,130400000.0
2008-11-20 11:35:00,0.67417,0.67449,0.67416,0.67429,194000000.0
2008-11-20 11:40:00,0.67443,0.67495,0.67443,0.67454,168000000.0
2008-11-20 11:45:00,0.67454,0.67527,0.67446,0.67485,141800000.0
2008-11-20 11:50:00,0.67493,0.67557,0.67484,0.67544,188200000.0
2008-11-20 11:55:00,0.67561,0.67616,0.67557,0.67578,214800000.0
2008-11-20 12:00:00,0.6756,0.67581,0.67531,0.67544,129600000.0
2008-11-20 12:05:00,0.67535,0.6756,0.67442,0.67469,129600000.0
2008-11-20 12:10:00,0.67467,0.67488,0.67446,0.67488,137000000.0
2008-11-20 12:15:00,0.67488,0.67511,0.6745,0.67451,183400000.0
2008-11-20 12:20:00,0.67443,0.67481,0.67421,0.6745,200000000.0
2008-11-20 12:25:00,0.67451,0.67461,0.67253,0.67267,252600000.0
2008-11-20 12:30:00,0.6729,0.67433,0.6729,0.67368,245600000.0
2008-11-20 12:35:00,0.67372,0.67403,0.67295,0.67344,151800000.0
2008-11-20 12:40:00,0.67362,0.67399,0.67344,0.67394,88400000.0
2008-11-20 12:45:00,0.6738,0.67382,0.67321,0.67323,198400000.0
2008-11-20 12:50:00,0.67337,0.67435,0.67322,0.67435,142800000.0
2008-11-20 12:55:00,0.67431,0.67497,0.67415,0.67481,109800000.0
2008-11-20 13:00:00,0.6749,0.67575,0.67469,0.67575,88000000.0
2008-11-20 13:05:00,0.67577,0.67588,0.67563,0.67586,124800000.0
2008-11-20 13:10:00,0.67555,0.67597,0.67509,0.67509,105600000.0
2008-11-20 13:15:00,0.67483,0.67538,0.67363,0.67414,180600000.0
2008-11-20 13:20:00,0.67422,0.67476,0.67369,0.67476,144000000.0
2008-11-20 13:25:00,0.67503,0.67517,0.6747,0.67504,143400000.0
2008-11-20 13:30:00,0.67498,0.67557,0.67481,0.67538,206200000.0
2008-11-20 13:35:00,0.67545,0.67547,0.67498,0.67498,126800000.0
2008-11-20 13:40:00,0.6746,0.67536,0.6746,0.67536,86400000.0
2008-11-20 13:45:00,0.67538,0.67567,0.67502,0.67545,102400000.0
2008-11-20 13:50:00,0.67547,0.67547,0.6745,0.67487,93200000.0
2008-11-20 13:55:00,0.67519,0.67741,0.67459,0.67741,139200000.0
2008-11-20 14:00:00,0.67764,0.67994,0.67724,0.67724,91000000.0
2008-11-20 14:05:00,0.67726,0.67755,0.67684,0.67711,111800000.0
2008-11-20 14:10:00,0.67664,0.67729,0.67606,0.67729,138000000.0
2008-11-20 14:15:00,0.67735,0.67735,0.6759,0.67658,80000000.0
2008-11-20 14:20:00,0.67665,0.67751,0.67663,0.67726,70600000.0
2008-11-20 14:25:00,0.67709,0.67963,0.67685,0.67963,72400000.0
2008-11-20 14:30:00,0.67927,0.6793,0.67715,0.67738,64000000.0
2008-11-20 14:35:00,0.67747,0.67859,0.6774,0.67832,62400000.0
2008-11-20 14:40:00,0.67807,0.67869,0.67765,0.67852,78400000.0
2008-11-20 14:45:00,0.67855,0.68123,0.67855,0.67939,56000000.0
2008-11-20 14:50:00,0.6797,0.68026,0.67951,0.67968,72000000.0
2008-11-20 14:55:00,0.67977,0.68021,0.67953,0.6798,61200000.0
2008-11-20 15:00:00,0.67958,0.67996,0.67856,0.67897,70800000.0
2008-11-20 15:05:00,0.67912,0.67979,0.6788,0.67979,70200000.0
2008-11-20 15:10:00,0.67969,0.68084,0.67969,0.68076,67200000.0
2008-11-20 15:15:00,0.6809,0.68097,0.67914,0.67916,72000000.0
2008-11-20 15:20:00,0.67928,0.67976,0.67914,0.67951,68800000.0
2008-11-20 15:25:00,0.67935,0.68016,0.67916,0.67987,62400000.0
2008-11-20 15:30:00,0.67977,0.6809,0.67872,0.68006,62200000.0
2008-11-20 15:35:00,0.68017,0.68101,0.6795,0.68036,71400000.0
2008-11-20 15:40:00,0.67994,0.6802,0.67926,0.67978,81600000.0
2008-11-20 15:45:00,0.6801,0.68321,0.6801,0.68308,77200000.0
2008-11-20 15:50:00,0.6829,0.68335,0.68106,0.68128,66000000.0
2008-11-20 15:55:00,0.68121,0.68151,0.68039,0.68139,70400000.0
2008-11-20 16:00:00,0.68152,0.68364,0.68145,0.68364,59200000.0
2008-11-20 16:05:00,0.68382,0.68444,0.6829,0.68332,69800000.0
2008-11-20 16:10:00,0.68354,0.6839,0.68298,0.6839,67200000.0
2008-11-20 16:15:00,0.68419,0.68467,0.68418,0.68453,71400000.0
2008-11-20 16:20:00,0.68463,0.68473,0.68376,0.68438,62800000.0
2008-11-20 16:25:00,0.68442,0.68458,0.68434,0.68458,70400000.0
2008-11-20 16:30:00,0.68471,0.6865,0.68462,0.6853,60800000.0
2008-11-20 16:35:00,0.68462,0.68464,0.68351,0.68449,64400000.0
2008-11-20 16:40:00,0.68453,0.68601,0.68345,0.68345,65000000.0
2008-11-20 16:45:00,0.6824,0.68377,0.68233,0.68338,72000000.0
2008-11-20 16:50:00,0.68374,0.68485,0.6828,0.68285,64000000.0
2008-11-20 16:55:00,0.6831,0.6842,0.68267,0.68267,67200000.0
2008-11-20 17:00:00,0.68285,0.68348,0.68274,0.68299,69800000.0
2008-11-20 17:05:00,0.68271,0.68309,0.68216,0.68233,60800000.0
2008-11-20 17:10:00,0.68229,0.68357,0.68197,0.68197,68200000.0
2008-11-20 17:15:00,0.6817,0.68209,0.68107,0.68107,74000000.0
2008-11-20 17:20:00,0.68114,0.68239,0.67964,0.67995,62400000.0
2008-11-20 17:25:00,0.68037,0.68149,0.68003,0.68057,65600000.0
2008-11-20 17:30:00,0.68088,0.68254,0.68059,0.6809,66000000.0
2008-11-20 17:35:00,0.68119,0.68379,0.68119,0.68368,67200000.0
2008-11-20 17:40:00,0.68347,0.68415,0.68283,0.68376,68800000.0
2008-11-20 17:45:00,0.68405,0.68448,0.68238,0.68238,68600000.0
2008-11-20 17:50:00,0.68246,0.68351,0.6817,0.6818,75200000.0
2008-11-20 17:55:00,0.68221,0.68346,0.6814,0.68346,72000000.0
2008-11-20 18:00:00,0.68274,0.68401,0.6809,0.68176,67200000.0
2008-11-20 18:05:00,0.68221,0.68343,0.68124,0.68142,59200000.0
2008-11-20 18:10:00,0.68121,0.68276,0.68115,0.68125,67200000.0
2008-11-20 18:15:00,0.6812,0.68154,0.68105,0.68154,75600000.0
2008-11-20 18:20:00,0.68148,0.68148,0.68028,0.68037,65000000.0
2008-11-20 18:25:00,0.68071,0.68141,0.6805,0.68063,65600000.0
2008-11-20 18:30:00,0.68046,0.68061,0.67974,0.68016,65000000.0
2008-11-20 18:35:00,0.68007,0.68095,0.67861,0.68095,60800000.0
2008-11-20 18:40:00,0.6811,0.6811,0.68035,0.68097,68800000.0
2008-11-20 18:45:00,0.68166,0.68211,0.68079,0.68079,59200000.0
2008-11-20 18:50:00,0.68058,0.6807,0.68017,0.68017,67000000.0
2008-11-20 18:55:00,0.68058,0.68129,0.68009,0.68125,64000000.0
2008-11-20 19:00:00,0.68126,0.6816,0.67885,0.67892,70800000.0
2008-11-20 19:05:00,0.67935,0.68035,0.67917,0.67978,58600000.0
2008-11-20 19:10:00,0.67943,0.67945,0.67881,0.67895,70200000.0
2008-11-20 19:15:00,0.67902,0.67979,0.67789,0.67876,68800000.0
2008-11-20 19:20:00,0.67867,0.67973,0.6783,0.67966,70400000.0
2008-11-20 19:25:00,0.67979,0.68155,0.67948,0.67955,49000000.0
2008-11-20 19:30:00,0.67968,0.68223,0.67959,0.68052,56000000.0
2008-11-20 19:35:00,0.68053,0.68136,0.68,0.68024,64400000.0
2008-11-20 19:40:00,0.68021,0.68141,0.68017,0.68139,78800000.0
2008-11-20 19:45:00,0.68121,0.68271,0.681,0.68271,62400000.0
2008-11-20 19:50:00,0.68262,0.68285,0.67953,0.68015,65600000.0
2008-11-20 19:55:00,0.68006,0.68058,0.67978,0.68056,74600000.0
2008-11-20 20:00:00,0.6808,0.68162,0.67932,0.68156,58000000.0
2008-11-20 20:05:00,0.68156,0.68298,0.68156,0.68287,54400000.0
2008-11-20 20:10:00,0.68272,0.68272,0.6819,0.68193,61600000.0
2008-11-20 20:15:00,0.68223,0.6834,0.68192,0.68221,62400000.0
2008-11-20 20:20:00,0.68142,0.68164,0.67991,0.68071,59200000.0
2008-11-20 20:25:00,0.68079,0.68161,0.68061,0.68089,68800000.0
2008-11-20 20:30:00,0.68107,0.68164,0.68088,0.68163,49600000.0
2008-11-20 20:35:00,0.68167,0.68167,0.67833,0.67926,60200000.0
2008-11-20 20:40:00,0.6789,0.67949,0.67849,0.67849,70400000.0
2008-11-20 20:45:00,0.67839,0.67842,0.67749,0.67751,58600000.0
2008-11-20 20:50:00,0.67779,0.68024,0.67779,0.68019,65000000.0
2008-11-20 20:55:00,0.67994,0.68031,0.67921,0.67926,62400000.0
2008-11-20 21:00:00,0.67925,0.67981,0.67804,0.6784,70400000.0
2008-11-20 21:05:00,0.67848,0.67928,0.67839,0.67911,67600000.0
2008-11-20 21:10:00,0.67927,0.67964,0.67833,0.67946,62800000.0
2008-11-20 21:15:00,0.67922,0.67922,0.67817,0.67819,60800000.0
2008-11-20 21:20:00,0.67831,0.6791,0.67831,0.67899,61200000.0
2008-11-20 21:25:00,0.6789,0.67904,0.67785,0.67904,60800000.0
2008-11-20 21:30:00,0.67899,0.67899,0.67663,0.67709,54800000.0
2008-11-20 21:35:00,0.67654,0.67745,0.67646,0.67655,75200000.0
2008-11-20 21:40:00,0.67644,0.67781,0.67562,0.67709,64000000.0
2008-11-20 21:45:00,0.67626,0.6767,0.67561,0.67601,62400000.0
2008-11-20 21:50:00,0.67604,0.67656,0.67598,0.67606,54400000.0
2008-11-20 21:55:00,0.67612,0.67623,0.67544,0.6757,54800000.0
2008-11-20 22:00:00,0.67507,0.67594,0.67507,0.67565,49600000.0
2008-11-20 22:05:00,0.67572,0.6769,0.67572,0.6769,48400000.0
2008-11-20 22:10:00,0.67773,0.6788,0.67773,0.67784,60200000.0
2008-11-20 22:15:00,0.67804,0.67912,0.67741,0.67741,58000000.0
2008-11-20 22:20:00,0.67756,0.67785,0.67597,0.67659,60200000.0
2008-11-20 22:25:00,0.67606,0.67727,0.6757,0.67596,61800000.0
2008-11-20 22:30:00,0.67646,0.6767,0.67148,0.67207,73600000.0
2008-11-20 22:35:00,0.67201,0.67214,0.67122,0.67129,62800000.0
2008-11-20 22:40:00,0.67172,0.67261,0.67119,0.67174,54800000.0
2008-11-20 22:45:00,0.67211,0.67298,0.67203,0.67298,65600000.0
2008-11-20 22:50:00,0.67334,0.67352,0.67267,0.67335,62400000.0
2008-11-20 22:55:00,0.67263,0.67315,0.67105,0.67315,70200000.0
2008-11-20 23:00:00,0.67322,0.67354,0.67221,0.67354,54200000.0
2008-11-20 23:05:00,0.67358,0.67417,0.67358,0.67405,51200000.0
2008-11-20 23:10:00,0.67416,0.67477,0.67334,0.67334,56000000.0
2008-11-20 23:15:00,0.67351,0.67432,0.67351,0.67432,58000000.0
2008-11-20 23:20:00,0.67422,0.67534,0.67342,0.67531,52800000.0
2008-11-20 23:25:00,0.67538,0.6758,0.67484,0.67513,68200000.0
2008-11-20 23:30:00,0.67585,0.67587,0.67508,0.67537,64000000.0
2008-11-20 23:35:00,0.67533,0.67558,0.67453,0.6753,62400000.0
2008-11-20 23:40:00,0.67535,0.6754,0.67481,0.67521,70400000.0
2008-11-20 23:45:00,0.67517,0.67613,0.67456,0.67611,43200000.0
2008-11-20 23:50:00,0.67648,0.67666,0.67515,0.67528,70400000.0
2008-11-20 23:55:00,0.67516,0.67628,0.67502,0.67569,75200000.0
2008-11-21 00:00:00,0.67605,0.67605,0.67509,0.67509,65600000.0
2008-11-21 00:05:00,0.67442,0.67728,0.67414,0.67551,67000000.0
2008-11-21 00:10:00,0.67564,0.67646,0.67541,0.67643,59200000.0
2008-11-21 00:15:00,0.67574,0.67663,0.67506,0.67627,57600000.0
2008-11-21 00:20:00,0.67622,0.67701,0.67606,0.67701,51200000.0
2008-11-21 00:25:00,0.67722,0.67726,0.6754,0.67635,68800000.0
2008-11-21 00:30:00,0.67553,0.6757,0.67302,0.67515,65600000.0
2008-11-21 00:35:00,0.67516,0.67516,0.67464,0.67464,60800000.0
2008-11-21 00:40:00,0.67469,0.67546,0.67458,0.67505,67600000.0
2008-11-21 00:45:00,0.67515,0.67584,0.67515,0.67584,66600000.0
2008-11-21 00:50:00,0.67583,0.67585,0.67516,0.67577,69200000.0
2008-11-21 00:55:00,0.67563,0.67663,0.67561,0.67663,64400000.0
2008-11-21 01:00:00,0.67637,0.67643,0.6758,0.67613,69800000.0
2008-11-21 01:05:00,0.67643,0.67752,0.67643,0.67701,56000000.0
2008-11-21 01:10:00,0.67701,0.67797,0.677,0.67738,63800000.0
2008-11-21 01:15:00,0.67755,0.67769,0.67697,0.6775,60800000.0
2008-11-21 01:20:00,0.67792,0.67888,0.67746,0.67804,55400000.0
2008-11-21 01:25:00,0.67818,0.67818,0.67586,0.67649,52800000.0
2008-11-21 01:30:00,0.67677,0.67689,0.67519,0.67592,72000000.0
2008-11-21 01:35:00,0.67542,0.67555,0.67448,0.67545,70400000.0
2008-11-21 01:40:00,0.67533,0.67533,0.67416,0.67423,60800000.0
2008-11-21 01:45:00,0.67454,0.67497,0.6735,0.67492,55400000.0
2008-11-21 01:50:00,0.67458,0.67548,0.67458,0.67538,60800000.0
2008-11-21 01:55:00,0.67546,0.6758,0.67408,0.67408,68800000.0
2008-11-21 02:00:00,0.67391,0.67516,0.67308,0.67343,82400000.0
2008-11-21 02:05:00,0.6737,0.67647,0.67364,0.67614,69200000.0
2008-11-21 02:10:00,0.67648,0.67857,0.67648,0.67802,64400000.0
2008-11-21 02:15:00,0.67726,0.67803,0.67712,0.67744,48000000.0
2008-11-21 02:20:00,0.67721,0.67863,0.67721,0.67863,59200000.0
2008-11-21 02:25:00,0.67903,0.67916,0.67785,0.67813,65600000.0
2008-11-21 02:30:00,0.67833,0.67925,0.67833,0.67888,65600000.0
2008-11-21 02:35:00,0.67881,0.6794,0.67874,0.67925,65600000.0
2008-11-21 02:40:00,0.67927,0.67966,0.67902,0.67958,60800000.0
2008-11-21 02:45:00,0.67902,0.67958,0.67833,0.6792,62400000.0
2008-11-21 02:50:00,0.67919,0.67978,0.67919,0.67944,51200000.0
2008-11-21 02:55:00,0.67947,0.67952,0.67855,0.67855,62400000.0
2008-11-21 03:00:00,0.67833,0.67883,0.6778,0.67879,59200000.0
2008-11-21 03:05:00,0.67896,0.67954,0.67896,0.67903,59200000.0
2008-11-21 03:10:00,0.67902,0.67972,0.67902,0.67958,64400000.0
2008-11-21 03:15:00,0.67974,0.67974,0.67892,0.67915,51600000.0
2008-11-21 03:20:00,0.67908,0.6792,0.67883,0.67917,66000000.0
2008-11-21 03:25:00,0.6792,0.67923,0.67895,0.67912,67200000.0
2008-11-21 03:30:00,0.6793,0.67988,0.67894,0.67948,57600000.0
2008-11-21 03:35:00,0.67973,0.68034,0.67914,0.68033,64000000.0
2008-11-21 03:40:00,0.68046,0.68053,0.67948,0.68023,62400000.0
2008-11-21 03:45:00,0.68023,0.68076,0.6801,0.68066,68800000.0
2008-11-21 03:50:00,0.68081,0.68081,0.67972,0.67997,67600000.0
2008-11-21 03:55:00,0.68007,0.68007,0.67955,0.67972,54400000.0
2008-11-21 04:00:00,0.67997,0.68039,0.67989,0.68039,55800000.0
2008-11-21 04:05:00,0.68036,0.68079,0.68002,0.68002,68800000.0
2008-11-21 04:10:00,0.67956,0.68011,0.67941,0.67969,60800000.0
2008-11-21 04:15:00,0.67998,0.68043,0.67938,0.67985,64000000.0
2008-11-21 04:20:00,0.68007,0.6811,0.67992,0.68016,61200000.0
2008-11-21 04:25:00,0.68003,0.68058,0.68003,0.68039,83200000.0
2008-11-21 04:30:00,0.68038,0.68041,0.67984,0.68017,66000000.0
2008-11-21 04:35:00,0.68021,0.6804,0.67968,0.67992,72400000.0
2008-11-21 04:40:00,0.67994,0.68064,0.67992,0.68049,57600000.0
2008-11-21 04:45:00,0.68051,0.68085,0.68025,0.68038,75200000.0
2008-11-21 04:50:00,0.68051,0.68064,0.68027,0.68027,46400000.0
2008-11-21 04:55:00,0.68047,0.68104,0.68034,0.68101,67200000.0
2008-11-21 05:00:00,0.68103,0.68115,0.68054,0.68111,56000000.0
2008-11-21 05:05:00,0.68109,0.68159,0.68107,0.68124,63400000.0
2008-11-21 05:10:00,0.6813,0.68231,0.6813,0.68231,44800000.0
2008-11-21 05:15:00,0.68258,0.68268,0.68205,0.68268,59200000.0
2008-11-21 05:20:00,0.68292,0.68311,0.68144,0.68224,54400000.0
2008-11-21 05:25:00,0.68245,0.68269,0.68052,0.68057,60600000.0
2008-11-21 05:30:00,0.68082,0.68113,0.68013,0.68036,76800000.0
2008-11-21 05:35:00,0.68044,0.68089,0.68044,0.6806,57600000.0
2008-11-21 05:40:00,0.68041,0.68063,0.67954,0.67973,73600000.0
2008-11-21 05:45:00,0.67976,0.68014,0.67846,0.67946,70400000.0
2008-11-21 05:50:00,0.67945,0.68127,0.67941,0.68127,65600000.0
2008-11-21 05:55:00,0.68166,0.68289,0.68065,0.68289,77200000.0
2008-11-21 06:00:00,0.68297,0.68297,0.68105,0.68114,62400000.0
2008-11-21 06:05:00,0.68108,0.68108,0.67882,0.67979,61800000.0
2008-11-21 06:10:00,0.67971,0.68057,0.67971,0.68049,59000000.0
2008-11-21 06:15:00,0.68056,0.6811,0.67963,0.68109,68800000.0
2008-11-21 06:20:00,0.68112,0.68219,0.68112,0.68206,68800000.0
2008-11-21 06:25:00,0.68185,0.68197,0.68108,0.68124,53200000.0
2008-11-21 06:30:00,0.68127,0.68149,0.67998,0.68001,61800000.0
2008-11-21 06:35:00,0.6797,0.68026,0.67881,0.67969,56000000.0
2008-11-21 06:40:00,0.67956,0.68002,0.67956,0.67983,59200000.0
2008-11-21 06:45:00,0.67955,0.67993,0.67828,0.6784,75200000.0
2008-11-21 06:50:00,0.67818,0.67882,0.67778,0.67882,65600000.0
2008-11-21 06:55:00,0.67818,0.67818,0.67706,0.67813,70400000.0
2008-11-21 07:00:00,0.6783,0.68023,0.6783,0.68006,73600000.0
2008-11-21 07:05:00,0.6802,0.6802,0.67885,0.6791,57600000.0
2008-11-21 07:10:00,0.6791,0.6791,0.67799,0.6791,68800000.0
2008-11-21 07:15:00,0.6791,0.68014,0.67853,0.67917,54400000.0
2008-11-21 07:20:00,0.67917,0.67919,0.67851,0.67854,64000000.0
2008-11-21 07:25:00,0.67852,0.67907,0.67847,0.67901,59200000.0
2008-11-21 07:30:00,0.67904,0.68107,0.67899,0.68107,71800000.0
2008-11-21 07:35:00,0.68112,0.6814,0.67951,0.68066,70800000.0
2008-11-21 07:40:00,0.68088,0.68222,0.68088,0.68218,59200000.0
2008-11-21 07:45:00,0.68204,0.68292,0.68187,0.68193,62400000.0
2008-11-21 07:50:00,0.68201,0.68222,0.68039,0.68043,57000000.0
2008-11-21 07:55:00,0.68037,0.68087,0.68026,0.68087,37200000.0
2008-11-21 08:00:00,0.68054,0.6824,0.68028,0.68064,62800000.0
2008-11-21 08:05:00,0.68016,0.68057,0.67981,0.68044,83200000.0
2008-11-21 08:10:00,0.68049,0.68089,0.68031,0.68086,68800000.0
2008-11-21 08:15:00,0.68101,0.68101,0.679,0.679,59200000.0
2008-11-21 08:20:00,0.6802,0.68031,0.67981,0.68018,65600000.0
2008-11-21 08:25:00,0.67987,0.68169,0.67987,0.68145,63800000.0
2008-11-21 08:30:00,0.68137,0.68153,0.68122,0.68142,59200000.0
2008-11-21 08:35:00,0.6814,0.68182,0.68117,0.68182,114600000.0
2008-11-21 08:40:00,0.68184,0.68212,0.68144,0.68199,70400000.0
2008-11-21 08:45:00,0.68223,0.68261,0.6818,0.6818,100800000.0
2008-11-21 08:50:00,0.68341,0.68341,0.68177,0.68218,170000000.0
2008-11-21 08:55:00,0.68239,0.68242,0.68199,0.68199,84800000.0
2008-11-21 09:00:00,0.68134,0.68218,0.68131,0.68206,126400000.0
2008-11-21 09:05:00,0.68214,0.68292,0.68212,0.68292,115600000.0
2008-11-21 09:10:00,0.68292,0.68292,0.68224,0.68226,120000000.0
2008-11-21 09:15:00,0.68212,0.68219,0.68143,0.68195,136400000.0
2008-11-21 09:20:00,0.68208,0.68291,0.68208,0.68221,94800000.0
2008-11-21 09:25:00,0.68208,0.68272,0.68205,0.68272,132800000.0
2008-11-21 09:30:00,0.68299,0.68308,0.68191,0.68196,128000000.0
2008-11-21 09:35:00,0.68178,0.68223,0.68165,0.68174,283000000.0
2008-11-21 09:40:00,0.68171,0.68171,0.68002,0.68017,296400000.0
2008-11-21 09:45:00,0.68022,0.68119,0.67996,0.68119,102400000.0
2008-11-21 09:50:00,0.68165,0.68218,0.68165,0.68186,329800000.0
2008-11-21 09:55:00,0.68196,0.68196,0.67964,0.67975,253000000.0
2008-11-21 10:00:00,0.67999,0.68099,0.67999,0.68053,286400000.0
2008-11-21 10:05:00,0.68057,0.68083,0.67996,0.67996,202400000.0
2008-11-21 10:10:00,0.67992,0.68016,0.67975,0.67975,265400000.0
2008-11-21 10:15:00,0.67981,0.68011,0.67958,0.67994,173800000.0
2008-11-21 10:20:00,0.67973,0.68031,0.67954,0.68016,272400000.0
2008-11-21 10:25:00,0.68028,0.68041,0.6802,0.68036,274400000.0
2008-11-21 10:30:00,0.68001,0.68001,0.67914,0.67957,169600000.0
2008-11-21 10:35:00,0.67908,0.67948,0.67895,0.67919,94400000.0
2008-11-21 10:40:00,0.67896,0.67948,0.67797,0.67802,169400000.0
2008-11-21 10:45:00,0.67788,0.67878,0.67788,0.67831,177400000.0
2008-11-21 10:50:00,0.67821,0.67851,0.6778,0.67851,219400000.0
2008-11-21 10:55:00,0.67884,0.67958,0.67844,0.67958,305200000.0
2008-11-21 11:00:00,0.6796,0.6796,0.67872,0.67872,248200000.0
2008-11-21 11:05:00,0.67867,0.67964,0.67867,0.67964,197600000.0
2008-11-21 11:10:00,0.67998,0.67998,0.67867,0.67877,305400000.0
2008-11-21 11:15:00,0.67844,0.67887,0.67824,0.67862,228800000.0
2008-11-21 11:20:00,0.67868,0.67915,0.67832,0.67891,303200000.0
2008-11-21 11:25:00,0.67889,0.67921,0.67882,0.67893,248000000.0
2008-11-21 11:30:00,0.67945,0.68022,0.67938,0.67975,130000000.0
2008-11-21 11:35:00,0.68002,0.68006,0.67942,0.67996,194400000.0
2008-11-21 11:40:00,0.67979,0.68154,0.67978,0.68103,167400000.0
2008-11-21 11:45:00,0.68087,0.68087,0.68009,0.68052,141800000.0
2008-11-21 11:50:00,0.6806,0.68114,0.6806,0.68098,188800000.0
2008-11-21 11:55:00,0.68096,0.68096,0.68049,0.68055,213800000.0
2008-11-21 12:00:00,0.68063,0.68088,0.68022,0.68083,126400000.0
2008-11-21 12:05:00,0.68096,0.68119,0.68082,0.68094,128400000.0
2008-11-21 12:10:00,0.68087,0.68139,0.68066,0.6812,137400000.0
2008-11-21 12:15:00,0.68143,0.68198,0.68141,0.68186,184400000.0
2008-11-21 12:20:00,0.6818,0.6818,0.68019,0.6802,200000000.0
2008-11-21 12:25:00,0.68023,0.68127,0.67917,0.67957,253200000.0
2008-11-21 12:30:00,0.67971,0.68117,0.67959,0.6801,243000000.0
2008-11-21 12:35:00,0.68021,0.68032,0.67971,0.67988,152000000.0
2008-11-21 12:40:00,0.67986,0.67998,0.67949,0.67993,88400000.0
2008-11-21 12:45:00,0.67973,0.68062,0.67918,0.67956,198800000.0
2008-11-21 12:50:00,0.67968,0.67968,0.67876,0.67923,141800000.0
2008-11-21 12:55:00,0.67923,0.6795,0.67859,0.67859,105000000.0
2008-11-21 13:00:00,0.6786,0.67935,0.6786,0.67903,88000000.0
2008-11-21 13:05:00,0.67913,0.67919,0.6788,0.6788,125200000.0
2008-11-21 13:10:00,0.67892,0.67936,0.6788,0.67899,105600000.0
2008-11-21 13:15:00,0.67908,0.6804,0.67894,0.68014,180600000.0
2008-11-21 13:20:00,0.68025,0.68047,0.67993,0.68022,144000000.0
2008-11-21 13:25:00,0.6802,0.68024,0.67898,0.67898,144400000.0
2008-11-21 13:30:00,0.67851,0.67877,0.67722,0.67856,206800000.0
2008-11-21 13:35:00,0.67863,0.67863,0.6769,0.67726,127600000.0
2008-11-21 13:40:00,0.67702,0.67724,0.67572,0.67603,83000000.0
2008-11-21 13:45:00,0.67619,0.67635,0.67567,0.67631,102200000.0
2008-11-21 13:50:00,0.67654,0.67731,0.67611,0.67731,88400000.0
2008-11-21 13:55:00,0.67747,0.67782,0.67679,0.67741,139200000.0
2008-11-21 14:00:00,0.67772,0.67772,0.67489,0.67521,91600000.0
2008-11-21 14:05:00,0.67542,0.67586,0.67516,0.67539,113000000.0
2008-11-21 14:10:00,0.67553,0.67572,0.67488,0.67488,137000000.0
2008-11-21 14:15:00,0.67484,0.67586,0.67484,0.67533,80000000.0
2008-11-21 14:20:00,0.6752,0.6752,0.67463,0.67486,54400000.0
2008-11-21 14:25:00,0.67503,0.67503,0.67322,0.67339,72000000.0
2008-11-21 14:30:00,0.67347,0.67496,0.67335,0.67468,64000000.0
2008-11-21 14:35:00,0.67464,0.67481,0.67367,0.67474,62400000.0
2008-11-21 14:40:00,0.67481,0.6749,0.67364,0.67416,78400000.0
2008-11-21 14:45:00,0.67392,0.6744,0.67365,0.67437,54800000.0
2008-11-21 14:50:00,0.67482,0.67526,0.67478,0.67489,72000000.0
2008-11-21 14:55:00,0.67484,0.67517,0.67444,0.67517,60800000.0
2008-11-21 15:00:00,0.67525,0.67556,0.67487,0.67554,70800000.0
2008-11-21 15:05:00,0.67563,0.6758,0.67436,0.67452,70400000.0
2008-11-21 15:10:00,0.67469,0.67612,0.67469,0.67605,67200000.0
2008-11-21 15:15:00,0.67599,0.67599,0.67362,0.67362,72000000.0
2008-11-21 15:20:00,0.67356,0.67367,0.67254,0.67315,68200000.0
2008-11-21 15:25:00,0.67326,0.67383,0.67255,0.67302,62200000.0
2008-11-21 15:30:00,0.67288,0.67387,0.67239,0.67307,62400000.0
2008-11-21 15:35:00,0.67277,0.6745,0.67277,0.6745,72000000.0
2008-11-21 15:40:00,0.67459,0.67583,0.67446,0.67446,82000000.0
2008-11-21 15:45:00,0.67403,0.67504,0.67392,0.67428,77200000.0
2008-11-21 15:50:00,0.67435,0.67578,0.67435,0.67492,65600000.0
2008-11-21 15:55:00,0.675,0.67529,0.67382,0.67439,70800000.0
2008-11-21 16:00:00,0.67433,0.67464,0.67402,0.67441,60000000.0
2008-11-21 16:05:00,0.67447,0.67447,0.67297,0.67339,70800000.0
2008-11-21 16:10:00,0.67349,0.67406,0.67286,0.67406,67000000.0
2008-11-21 16:15:00,0.67414,0.67462,0.67303,0.67303,72000000.0
2008-11-21 16:20:00,0.67292,0.67347,0.67285,0.67347,62400000.0
2008-11-21 16:25:00,0.67344,0.67463,0.67317,0.67463,70400000.0
2008-11-21 16:30:00,0.67491,0.67563,0.67491,0.67527,60800000.0
2008-11-21 16:35:00,0.67554,0.67554,0.67432,0.67432,64400000.0
2008-11-21 16:40:00,0.67431,0.67437,0.67253,0.6736,65000000.0
2008-11-21 16:45:00,0.67386,0.67494,0.67386,0.6743,72800000.0
2008-11-21 16:50:00,0.67422,0.67438,0.67271,0.67271,64400000.0
2008-11-21 16:55:00,0.67252,0.67301,0.67157,0.67235,67600000.0
2008-11-21 17:00:00,0.67281,0.67457,0.67246,0.67457,70800000.0
2008-11-21 17:05:00,0.67452,0.67493,0.67421,0.67491,60800000.0
2008-11-21 17:10:00,0.6751,0.67549,0.67409,0.67445,68200000.0
2008-11-21 17:15:00,0.67465,0.67474,0.67386,0.67464,73000000.0
2008-11-21 17:20:00,0.67494,0.67535,0.67418,0.67481,62400000.0
2008-11-21 17:25:00,0.67484,0.6766,0.67388,0.6766,57600000.0
2008-11-21 17:30:00,0.67689,0.67757,0.67635,0.67635,65600000.0
2008-11-21 17:35:00,0.67644,0.67784,0.6764,0.67681,67200000.0
2008-11-21 17:40:00,0.677,0.67773,0.67689,0.67727,68800000.0
2008-11-21 17:45:00,0.67721,0.68119,0.67703,0.68119,70000000.0
2008-11-21 17:50:00,0.681,0.68246,0.67989,0.67989,75200000.0
2008-11-21 17:55:00,0.67952,0.67952,0.67444,0.67444,72000000.0
2008-11-21 18:00:00,0.67379,0.67379,0.67258,0.67303,66600000.0
2008-11-21 18:05:00,0.67303,0.67467,0.67242,0.67458,59600000.0
2008-11-21 18:10:00,0.67491,0.6777,0.67491,0.6773,67600000.0
2008-11-21 18:15:00,0.67746,0.67915,0.67746,0.67886,75200000.0
2008-11-21 18:20:00,0.67905,0.6815,0.67898,0.68138,65600000.0
2008-11-21 18:25:00,0.68156,0.68156,0.67785,0.67815,64400000.0
2008-11-21 18:30:00,0.67809,0.67809,0.67623,0.67755,65400000.0
2008-11-21 18:35:00,0.67688,0.68014,0.67655,0.67887,59600000.0
2008-11-21 18:40:00,0.67875,0.68055,0.67868,0.67996,69000000.0
2008-11-21 18:45:00,0.67963,0.68061,0.67915,0.68033,59200000.0
2008-11-21 18:50:00,0.67965,0.68029,0.67903,0.68028,73600000.0
2008-11-21 18:55:00,0.68038,0.68082,0.67985,0.68082,64000000.0
2008-11-21 19:00:00,0.68179,0.68212,0.67988,0.68118,69200000.0
2008-11-21 19:05:00,0.68144,0.68208,0.68057,0.68192,59600000.0
2008-11-21 19:10:00,0.68181,0.68181,0.68097,0.68156,70400000.0
2008-11-21 19:15:00,0.68156,0.68266,0.681,0.68229,69200000.0
2008-11-21 19:20:00,0.68209,0.68317,0.68135,0.6815,69800000.0
2008-11-21 19:25:00,0.68211,0.68325,0.68135,0.68214,48000000.0
2008-11-21 19:30:00,0.68212,0.68265,0.68165,0.68165,62400000.0
2008-11-21 19:35:00,0.68177,0.6831,0.68177,0.68308,54400000.0
2008-11-21 19:40:00,0.68306,0.68342,0.68298,0.68307,78400000.0
2008-11-21 19:45:00,0.6828,0.68328,0.68212,0.68308,65600000.0
2008-11-21 19:50:00,0.68311,0.68413,0.68302,0.68371,59200000.0
2008-11-21 19:55:00,0.68372,0.68438,0.68372,0.6838,71400000.0
2008-11-21 20:00:00,0.68371,0.68428,0.68344,0.68348,61800000.0
2008-11-21 20:05:00,0.6832,0.6832,0.68077,0.68276,57000000.0
2008-11-21 20:10:00,0.68263,0.68263,0.6821,0.6821,60800000.0
2008-11-21 20:15:00,0.68194,0.68246,0.68095,0.68246,64000000.0
2008-11-21 20:20:00,0.68277,0.68594,0.68276,0.68407,59600000.0
2008-11-21 20:25:00,0.68452,0.68453,0.68082,0.68265,68800000.0
2008-11-21 20:30:00,0.6827,0.68376,0.68268,0.68346,56000000.0
2008-11-21 20:35:00,0.68325,0.68332,0.68219,0.68258,64000000.0
2008-11-21 20:40:00,0.68244,0.6844,0.68195,0.68434,70400000.0
2008-11-21 20:45:00,0.68443,0.68478,0.6843,0.68458,68800000.0
2008-11-21 20:50:00,0.68417,0.68473,0.68414,0.68462,66000000.0
2008-11-21 20:55:00,0.68471,0.68486,0.68312,0.6833,59600000.0
2008-11-21 21:00:00,0.68339,0.68401,0.68339,0.68362,65600000.0
2008-11-21 21:05:00,0.68365,0.68419,0.68354,0.68358,67200000.0
2008-11-21 21:10:00,0.68365,0.68366,0.68312,0.68312,57000000.0
2008-11-21 21:15:00,0.68275,0.68332,0.68272,0.68304,68800000.0
2008-11-21 21:20:00,0.68306,0.68384,0.68285,0.6838,61200000.0
2008-11-21 21:25:00,0.68398,0.68437,0.68277,0.68431,66000000.0
2008-11-21 21:30:00,0.68393,0.68393,0.68177,0.68183,54400000.0
2008-11-21 21:35:00,0.68206,0.68259,0.6809,0.6809,75200000.0
2008-11-21 21:40:00,0.68049,0.68057,0.67899,0.67998,62400000.0
2008-11-21 21:45:00,0.68039,0.68045,0.67822,0.67822,56000000.0
2008-11-21 21:50:00,0.67848,0.67988,0.67848,0.67972,56000000.0
2008-11-21 21:55:00,0.67969,0.67971,0.67889,0.67891,54400000.0
2008-11-21 22:00:00,0.67898,0.68061,0.67875,0.68003,60200000.0
2008-11-21 22:05:00,0.67968,0.67979,0.67915,0.67979,48000000.0
2008-11-21 22:10:00,0.67998,0.68254,0.67988,0.68227,61200000.0
2008-11-21 22:15:00,0.68244,0.68268,0.6816,0.68246,57000000.0
2008-11-21 22:20:00,0.68279,0.68489,0.68279,0.68426,60800000.0
2008-11-21 22:25:00,0.6838,0.6838,0.6818,0.68202,60800000.0
2008-11-21 22:30:00,0.68208,0.68226,0.68115,0.68168,73000000.0
2008-11-21 22:35:00,0.68195,0.68251,0.68148,0.68232,62400000.0
2008-11-21 22:40:00,0.68269,0.684,0.68262,0.68358,54400000.0
2008-11-21 22:45:00,0.68382,0.68388,0.68252,0.68296,65600000.0
2008-11-21 22:50:00,0.68291,0.68292,0.68224,0.68271,62800000.0
2008-11-21 22:55:00,0.6828,0.68377,0.68264,0.68321,70400000.0
2008-11-21 23:00:00,0.68314,0.68376,0.68284,0.6829,52800000.0
2008-11-21 23:05:00,0.68279,0.68433,0.68279,0.68411,52800000.0
2008-11-21 23:10:00,0.68385,0.68385,0.68262,0.68265,53800000.0
2008-11-21 23:15:00,0.68299,0.68306,0.68037,0.68127,56000000.0
2008-11-21 23:20:00,0.68123,0.68186,0.68082,0.6816,44800000.0
2008-11-21 23:25:00,0.68168,0.68208,0.68168,0.68174,62400000.0
2008-11-21 23:30:00,0.68198,0.68303,0.68198,0.68303,61200000.0
2008-11-21 23:35:00,0.68291,0.68304,0.68195,0.68199,62400000.0
2008-11-21 23:40:00,0.68215,0.68243,0.6804,0.6804,62400000.0
2008-11-21 23:45:00,0.6803,0.68037,0.6795,0.6795,54400000.0
2008-11-21 23:50:00,0.67947,0.67961,0.67891,0.679,65600000.0
2008-11-21 23:55:00,0.67887,0.68155,0.67782,0.67785,75200000.0
2008-11-24 00:00:00,0.67897,0.6821,0.67858,0.68198,65000000.0
2008-11-24 00:05:00,0.68197,0.68215,0.6815,0.6815,29800000.0
2008-11-24 00:10:00,0.68153,0.68213,0.68034,0.68133,41600000.0
2008-11-24 00:15:00,0.68137,0.68188,0.68005,0.68014,58000000.0
2008-11-24 00:20:00,0.68011,0.68177,0.68011,0.68177,43200000.0
2008-11-24 00:25:00,0.68192,0.68222,0.6813,0.68134,68800000.0
2008-11-24 00:30:00,0.68133,0.68218,0.68117,0.6816,65600000.0
2008-11-24 00:35:00,0.68159,0.68162,0.68109,0.68109,61200000.0
2008-11-24 00:40:00,0.68076,0.68094,0.67957,0.68061,67200000.0
2008-11-24 00:45:00,0.68037,0.68077,0.68029,0.68048,67200000.0
2008-11-24 00:50:00,0.68045,0.68068,0.67998,0.68006,64000000.0
2008-11-24 00:55:00,0.68009,0.68125,0.68,0.68125,63800000.0
2008-11-24 01:00:00,0.68114,0.68151,0.68108,0.6811,52800000.0
2008-11-24 01:05:00,0.68105,0.68114,0.68079,0.68099,48000000.0
2008-11-24 01:10:00,0.68085,0.68187,0.68065,0.68071,57600000.0
2008-11-24 01:15:00,0.68071,0.68091,0.67992,0.68084,61200000.0
2008-11-24 01:20:00,0.68083,0.68098,0.67988,0.67988,56000000.0
2008-11-24 01:25:00,0.68002,0.68124,0.68002,0.68118,59200000.0
2008-11-24 01:30:00,0.68102,0.68248,0.68102,0.68225,72000000.0
2008-11-24 01:35:00,0.68229,0.68229,0.68038,0.68195,69800000.0
2008-11-24 01:40:00,0.68216,0.68216,0.68093,0.68128,61200000.0
2008-11-24 01:45:00,0.68123,0.68123,0.68061,0.68087,56000000.0
2008-11-24 01:50:00,0.6809,0.68104,0.68072,0.6809,60800000.0
2008-11-24 01:55:00,0.68115,0.68248,0.68092,0.68235,74600000.0
2008-11-24 02:00:00,0.68097,0.68097,0.67842,0.67842,68200000.0
2008-11-24 02:05:00,0.67718,0.67822,0.67718,0.67817,68200000.0
2008-11-24 02:10:00,0.67804,0.67842,0.67733,0.67839,64000000.0
2008-11-24 02:15:00,0.67886,0.67899,0.6784,0.67865,59200000.0
2008-11-24 02:20:00,0.67837,0.67869,0.67767,0.67767,43600000.0
2008-11-24 02:25:00,0.67741,0.67848,0.67709,0.67709,65600000.0
2008-11-24 02:30:00,0.67636,0.6776,0.67636,0.6776,65600000.0
2008-11-24 02:35:00,0.67773,0.67845,0.67746,0.67804,65600000.0
2008-11-24 02:40:00,0.67792,0.67841,0.67785,0.67815,64000000.0
2008-11-24 02:45:00,0.67781,0.6783,0.67681,0.67789,62800000.0
2008-11-24 02:50:00,0.67781,0.67814,0.67772,0.67801,51200000.0
2008-11-24 02:55:00,0.678,0.67819,0.6766,0.67662,62400000.0
2008-11-24 03:00:00,0.6764,0.67659,0.6754,0.67626,59200000.0
2008-11-24 03:05:00,0.67626,0.67637,0.67507,0.67508,59200000.0
2008-11-24 03:10:00,0.67516,0.67585,0.67488,0.67492,63400000.0
2008-11-24 03:15:00,0.67497,0.67521,0.67467,0.67493,60200000.0
2008-11-24 03:20:00,0.67501,0.67522,0.67453,0.67492,66000000.0
2008-11-24 03:25:00,0.6747,0.67579,0.67469,0.67534,67600000.0
2008-11-24 03:30:00,0.67518,0.6761,0.67518,0.67584,57600000.0
2008-11-24 03:35:00,0.67574,0.6762,0.67539,0.67618,64400000.0
2008-11-24 03:40:00,0.67621,0.67621,0.67512,0.67563,49400000.0
2008-11-24 03:45:00,0.67506,0.67571,0.67499,0.6757,68200000.0
2008-11-24 03:50:00,0.67583,0.67613,0.67524,0.67524,67200000.0
2008-11-24 03:55:00,0.67495,0.67588,0.67495,0.67541,37800000.0
2008-11-24 04:00:00,0.6753,0.67601,0.67494,0.67494,56000000.0
2008-11-24 04:05:00,0.67488,0.67537,0.67435,0.67467,68800000.0
2008-11-24 04:10:00,0.67469,0.67622,0.674,0.67622,57600000.0
2008-11-24 04:15:00,0.67435,0.67539,0.67429,0.67539,43200000.0
2008-11-24 04:20:00,0.6756,0.67609,0.67549,0.67604,61200000.0
2008-11-24 04:25:00,0.6759,0.67594,0.67487,0.67487,83200000.0
2008-11-24 04:30:00,0.6759,0.67758,0.67549,0.67713,66000000.0
2008-11-24 04:35:00,0.67771,0.67771,0.67514,0.67658,73000000.0
2008-11-24 04:40:00,0.67655,0.67656,0.67585,0.67618,58000000.0
2008-11-24 04:45:00,0.67562,0.67781,0.67512,0.67721,74600000.0
2008-11-24 04:50:00,0.67726,0.67781,0.67683,0.67763,61800000.0
2008-11-24 04:55:00,0.67737,0.67805,0.67688,0.67732,67200000.0
2008-11-24 05:00:00,0.67744,0.67744,0.67652,0.67678,55400000.0
2008-11-24 05:05:00,0.67673,0.67698,0.67646,0.67664,63400000.0
2008-11-24 05:10:00,0.67708,0.6771,0.6765,0.6765,44800000.0
2008-11-24 05:15:00,0.67577,0.67613,0.67508,0.67517,57000000.0
2008-11-24 05:20:00,0.67525,0.67554,0.67379,0.67379,54400000.0
2008-11-24 05:25:00,0.6738,0.67485,0.67308,0.67428,60800000.0
2008-11-24 05:30:00,0.67436,0.6759,0.67436,0.67514,76800000.0
2008-11-24 05:35:00,0.6751,0.67578,0.67482,0.67511,57600000.0
2008-11-24 05:40:00,0.67536,0.67673,0.67523,0.67577,74000000.0
2008-11-24 05:45:00,0.67557,0.67667,0.67557,0.67667,61200000.0
2008-11-24 05:50:00,0.67659,0.67876,0.67628,0.67628,67800000.0
2008-11-24 05:55:00,0.67665,0.67699,0.67562,0.67686,77200000.0
2008-11-24 06:00:00,0.67678,0.67741,0.67605,0.67677,62400000.0
2008-11-24 06:05:00,0.6771,0.6771,0.67542,0.67644,62400000.0
2008-11-24 06:10:00,0.67652,0.67699,0.6762,0.6762,59600000.0
2008-11-24 06:15:00,0.67631,0.67668,0.67595,0.67648,69200000.0
2008-11-24 06:20:00,0.67636,0.67642,0.67608,0.67627,68800000.0
2008-11-24 06:25:00,0.67628,0.67655,0.67608,0.67608,44800000.0
2008-11-24 06:30:00,0.67609,0.67884,0.67606,0.67606,61800000.0
2008-11-24 06:35:00,0.6761,0.6772,0.67535,0.67682,56000000.0
2008-11-24 06:40:00,0.67747,0.67768,0.67658,0.67661,58600000.0
2008-11-24 06:45:00,0.67636,0.67722,0.67636,0.67675,75000000.0
2008-11-24 06:50:00,0.67666,0.67684,0.67613,0.67613,66000000.0
2008-11-24 06:55:00,0.67601,0.67601,0.67565,0.67595,71200000.0
2008-11-24 07:00:00,0.676,0.67614,0.67595,0.67598,61800000.0
2008-11-24 07:05:00,0.67606,0.67637,0.67582,0.67631,58000000.0
2008-11-24 07:10:00,0.67651,0.67659,0.67598,0.67598,68200000.0
2008-11-24 07:15:00,0.67488,0.67698,0.67488,0.676,49600000.0
2008-11-24 07:20:00,0.6759,0.67746,0.67588,0.67712,64400000.0
2008-11-24 07:25:00,0.6774,0.67745,0.67603,0.67606,49600000.0
2008-11-24 07:30:00,0.67612,0.67625,0.67558,0.67575,72000000.0
2008-11-24 07:35:00,0.67575,0.67575,0.67393,0.67485,70200000.0
2008-11-24 07:40:00,0.67513,0.67547,0.67513,0.67538,43600000.0
2008-11-24 07:45:00,0.67535,0.67586,0.67319,0.67328,62400000.0
2008-11-24 07:50:00,0.6735,0.67595,0.67346,0.67436,57600000.0
2008-11-24 07:55:00,0.67427,0.67521,0.67427,0.67496,53800000.0
2008-11-24 08:00:00,0.67483,0.67525,0.6739,0.67516,62400000.0
2008-11-24 08:05:00,0.67536,0.67566,0.67468,0.67468,83200000.0
2008-11-24 08:10:00,0.67497,0.67545,0.6748,0.67545,68200000.0
2008-11-24 08:15:00,0.67493,0.67606,0.67465,0.67465,58600000.0
2008-11-24 08:20:00,0.67597,0.67686,0.67597,0.67663,65600000.0
2008-11-24 08:25:00,0.67727,0.6773,0.67485,0.67551,63400000.0
2008-11-24 08:30:00,0.67555,0.67613,0.67469,0.67569,72000000.0
2008-11-24 08:35:00,0.67573,0.67612,0.67515,0.67612,115600000.0
2008-11-24 08:40:00,0.67613,0.6768,0.67598,0.67665,69200000.0
2008-11-24 08:45:00,0.67687,0.67732,0.67676,0.67732,100800000.0
2008-11-24 08:50:00,0.6772,0.6772,0.67674,0.67699,169000000.0
2008-11-24 08:55:00,0.67675,0.67697,0.67555,0.6768,85200000.0
2008-11-24 09:00:00,0.67633,0.67758,0.67633,0.67715,126400000.0
2008-11-24 09:05:00,0.67727,0.67826,0.67702,0.6779,115000000.0
2008-11-24 09:10:00,0.67791,0.67851,0.67791,0.67846,120400000.0
2008-11-24 09:15:00,0.67874,0.67878,0.67765,0.67794,136400000.0
2008-11-24 09:20:00,0.67781,0.67781,0.67714,0.67715,94200000.0
2008-11-24 09:25:00,0.67638,0.67638,0.67504,0.67582,132800000.0
2008-11-24 09:30:00,0.67567,0.67686,0.67551,0.67652,128000000.0
2008-11-24 09:35:00,0.67634,0.67665,0.67569,0.67613,283200000.0
2008-11-24 09:40:00,0.67618,0.67707,0.67578,0.67578,298000000.0
2008-11-24 09:45:00,0.67569,0.67569,0.67432,0.67454,103200000.0
2008-11-24 09:50:00,0.67458,0.6746,0.67224,0.67224,328400000.0
2008-11-24 09:55:00,0.67194,0.67194,0.67074,0.67074,252800000.0
2008-11-24 10:00:00,0.67078,0.67248,0.67073,0.67079,285200000.0
2008-11-24 10:05:00,0.67099,0.67209,0.67092,0.67209,201400000.0
2008-11-24 10:10:00,0.67216,0.67311,0.67216,0.67268,266000000.0
2008-11-24 10:15:00,0.67298,0.67477,0.67298,0.67407,174400000.0
2008-11-24 10:20:00,0.674,0.67414,0.67347,0.67357,271800000.0
2008-11-24 10:25:00,0.67359,0.67368,0.67287,0.67294,275400000.0
2008-11-24 10:30:00,0.67295,0.67355,0.67262,0.67347,169000000.0
2008-11-24 10:35:00,0.67347,0.67347,0.67279,0.67291,94400000.0
2008-11-24 10:40:00,0.67284,0.67293,0.67215,0.67239,170000000.0
2008-11-24 10:45:00,0.67229,0.67436,0.67203,0.67436,179200000.0
2008-11-24 10:50:00,0.67414,0.67414,0.67345,0.67365,218800000.0
2008-11-24 10:55:00,0.6737,0.67373,0.67311,0.67359,304200000.0
2008-11-24 11:00:00,0.67374,0.67489,0.6737,0.67483,251600000.0
2008-11-24 11:05:00,0.67482,0.67483,0.67419,0.67422,197800000.0
2008-11-24 11:10:00,0.6742,0.67585,0.67407,0.67582,305800000.0
2008-11-24 11:15:00,0.6758,0.67733,0.67573,0.67586,229200000.0
2008-11-24 11:20:00,0.67603,0.67636,0.67533,0.67624,303800000.0
2008-11-24 11:25:00,0.67661,0.67702,0.67558,0.67558,247800000.0
2008-11-24 11:30:00,0.67565,0.67632,0.6756,0.67632,129000000.0
2008-11-24 11:35:00,0.67666,0.67666,0.67513,0.67547,194000000.0
2008-11-24 11:40:00,0.67558,0.67584,0.67558,0.67572,168800000.0
2008-11-24 11:45:00,0.67565,0.67655,0.67564,0.67648,143200000.0
2008-11-24 11:50:00,0.67655,0.67655,0.67533,0.67533,188200000.0
2008-11-24 11:55:00,0.67511,0.67639,0.67498,0.67624,214800000.0
2008-11-24 12:00:00,0.6761,0.67647,0.67609,0.67611,125800000.0
2008-11-24 12:05:00,0.6763,0.67631,0.67578,0.67586,130000000.0
2008-11-24 12:10:00,0.67589,0.67663,0.67589,0.67654,137400000.0
2008-11-24 12:15:00,0.67659,0.67799,0.67655,0.67789,184000000.0
2008-11-24 12:20:00,0.67787,0.67787,0.67685,0.67691,201600000.0
2008-11-24 12:25:00,0.6768,0.67687,0.67495,0.67526,252600000.0
2008-11-24 12:30:00,0.67547,0.67718,0.67504,0.67718,245200000.0
2008-11-24 12:35:00,0.67721,0.67729,0.67703,0.67713,152000000.0
2008-11-24 12:40:00,0.67724,0.67781,0.67723,0.67778,88000000.0
2008-11-24 12:45:00,0.67775,0.67791,0.6773,0.6773,198000000.0
2008-11-24 12:50:00,0.67743,0.67809,0.67735,0.67806,142400000.0
2008-11-24 12:55:00,0.67806,0.67907,0.67806,0.67907,103400000.0
2008-11-24 13:00:00,0.67891,0.67901,0.67814,0.67858,87400000.0
2008-11-24 13:05:00,0.67846,0.6789,0.67826,0.67847,124600000.0
2008-11-24 13:10:00,0.67844,0.67851,0.67763,0.67793,105600000.0
2008-11-24 13:15:00,0.67797,0.67867,0.67797,0.67844,180000000.0
2008-11-24 13:20:00,0.67843,0.6787,0.67815,0.67831,143400000.0
2008-11-24 13:25:00,0.67841,0.67967,0.6782,0.67891,143800000.0
2008-11-24 13:30:00,0.67912,0.67933,0.67898,0.67912,206800000.0
2008-11-24 13:35:00,0.67918,0.67964,0.67907,0.67913,126400000.0
2008-11-24 13:40:00,0.67921,0.67976,0.67921,0.67959,81000000.0
2008-11-24 13:45:00,0.6797,0.68035,0.67947,0.67986,102400000.0
2008-11-24 13:50:00,0.67974,0.68156,0.67969,0.68122,94400000.0
2008-11-24 13:55:00,0.68109,0.6819,0.68106,0.68188,139600000.0
2008-11-24 14:00:00,0.68182,0.68183,0.68119,0.68145,91200000.0
2008-11-24 14:05:00,0.68131,0.68131,0.67965,0.68033,112400000.0
2008-11-24 14:10:00,0.68049,0.68136,0.68049,0.68102,137400000.0
2008-11-24 14:15:00,0.6812,0.68147,0.68075,0.68106,80000000.0
2008-11-24 14:20:00,0.68114,0.68157,0.68087,0.68157,69800000.0
2008-11-24 14:25:00,0.68121,0.68121,0.67993,0.67996,72000000.0
2008-11-24 14:30:00,0.67994,0.68194,0.67994,0.68152,64400000.0
2008-11-24 14:35:00,0.68117,0.68183,0.68117,0.68183,62400000.0
2008-11-24 14:40:00,0.68183,0.68219,0.68168,0.68196,78400000.0
2008-11-24 14:45:00,0.6823,0.68269,0.68213,0.68243,55400000.0
2008-11-24 14:50:00,0.68243,0.68271,0.68221,0.68258,71400000.0
2008-11-24 14:55:00,0.68264,0.68275,0.68182,0.68187,60800000.0
2008-11-24 15:00:00,0.6817,0.68228,0.68122,0.68155,70400000.0
2008-11-24 15:05:00,0.68158,0.68199,0.68133,0.68171,70400000.0
2008-11-24 15:10:00,0.68165,0.68253,0.68156,0.68253,67200000.0
2008-11-24 15:15:00,0.68261,0.68261,0.68128,0.68128,72000000.0
2008-11-24 15:20:00,0.68139,0.68141,0.6804,0.68126,68600000.0
2008-11-24 15:25:00,0.68138,0.68141,0.6806,0.68066,62400000.0
2008-11-24 15:30:00,0.68074,0.68093,0.6796,0.68034,62800000.0
2008-11-24 15:35:00,0.68065,0.68077,0.67938,0.68039,72000000.0
2008-11-24 15:40:00,0.68035,0.68086,0.67945,0.67969,81000000.0
2008-11-24 15:45:00,0.6797,0.6797,0.67899,0.67922,76800000.0
2008-11-24 15:50:00,0.67915,0.68008,0.67915,0.67998,66000000.0
2008-11-24 15:55:00,0.67992,0.67996,0.67819,0.67922,70400000.0
2008-11-24 16:00:00,0.67961,0.67967,0.67832,0.67863,58600000.0
2008-11-24 16:05:00,0.67896,0.68013,0.67854,0.67919,69800000.0
2008-11-24 16:10:00,0.6791,0.68031,0.67856,0.67953,66600000.0
2008-11-24 16:15:00,0.6794,0.67972,0.67832,0.67832,71400000.0
2008-11-24 16:20:00,0.67848,0.67895,0.67799,0.67834,62400000.0
2008-11-24 16:25:00,0.67773,0.67773,0.67562,0.67605,70800000.0
2008-11-24 16:30:00,0.67632,0.67715,0.67626,0.67704,61200000.0
2008-11-24 16:35:00,0.67686,0.6773,0.67632,0.6773,63400000.0
2008-11-24 16:40:00,0.67724,0.67724,0.67597,0.67648,65600000.0
2008-11-24 16:45:00,0.67656,0.67731,0.67656,0.67686,72000000.0
2008-11-24 16:50:00,0.67701,0.67765,0.67696,0.67758,64400000.0
2008-11-24 16:55:00,0.6775,0.67793,0.6772,0.6777,67200000.0
2008-11-24 17:00:00,0.67775,0.67809,0.67711,0.67772,71200000.0
2008-11-24 17:05:00,0.67783,0.67784,0.67704,0.67777,60200000.0
2008-11-24 17:10:00,0.67784,0.67794,0.67706,0.6773,68800000.0
2008-11-24 17:15:00,0.67724,0.67727,0.67643,0.6769,73000000.0
2008-11-24 17:20:00,0.67691,0.67723,0.6745,0.6745,61200000.0
2008-11-24 17:25:00,0.67422,0.67422,0.67185,0.67185,64000000.0
2008-11-24 17:30:00,0.67199,0.6738,0.6715,0.6738,66400000.0
2008-11-24 17:35:00,0.67402,0.67514,0.67402,0.67492,67200000.0
2008-11-24 17:40:00,0.67451,0.67451,0.67357,0.67368,68800000.0
2008-11-24 17:45:00,0.67359,0.67359,0.67248,0.67295,69200000.0
2008-11-24 17:50:00,0.67289,0.67349,0.67137,0.67137,75200000.0
2008-11-24 17:55:00,0.67104,0.67193,0.67021,0.67193,72400000.0
2008-11-24 18:00:00,0.67192,0.67196,0.67091,0.67176,66600000.0
2008-11-24 18:05:00,0.67181,0.67183,0.67097,0.67183,59200000.0
2008-11-24 18:10:00,0.67186,0.67278,0.67186,0.67261,67200000.0
2008-11-24 18:15:00,0.67263,0.67292,0.67141,0.67201,75200000.0
2008-11-24 18:20:00,0.67176,0.67215,0.67063,0.67063,65600000.0
2008-11-24 18:25:00,0.67029,0.67114,0.66917,0.67114,66000000.0
2008-11-24 18:30:00,0.671,0.67175,0.6709,0.67171,65600000.0
2008-11-24 18:35:00,0.67158,0.67245,0.67073,0.67092,60800000.0
2008-11-24 18:40:00,0.671,0.67102,0.67054,0.67096,68600000.0
2008-11-24 18:45:00,0.67111,0.67125,0.67084,0.67122,58600000.0
2008-11-24 18:50:00,0.67091,0.6711,0.67029,0.67052,67600000.0
2008-11-24 18:55:00,0.67045,0.67045,0.66935,0.66945,64000000.0
2008-11-24 19:00:00,0.66917,0.67131,0.66899,0.67131,70400000.0
2008-11-24 19:05:00,0.6709,0.6709,0.66877,0.66919,59600000.0
2008-11-24 19:10:00,0.66882,0.67032,0.66882,0.66984,70400000.0
2008-11-24 19:15:00,0.66972,0.67148,0.66969,0.6698,68800000.0
2008-11-24 19:20:00,0.66992,0.67225,0.66992,0.67041,69800000.0
2008-11-24 19:25:00,0.67008,0.67049,0.66935,0.66958,48000000.0
2008-11-24 19:30:00,0.66938,0.66959,0.66846,0.6694,51200000.0
2008-11-24 19:35:00,0.66932,0.66948,0.66736,0.66867,58600000.0
2008-11-24 19:40:00,0.66873,0.66899,0.66777,0.66792,78400000.0
2008-11-24 19:45:00,0.66858,0.66985,0.66849,0.66879,56000000.0
2008-11-24 19:50:00,0.66869,0.67025,0.66864,0.66996,65600000.0
2008-11-24 19:55:00,0.67044,0.67122,0.67044,0.67101,75200000.0
2008-11-24 20:00:00,0.67091,0.6711,0.67026,0.67106,56000000.0
2008-11-24 20:05:00,0.67117,0.67117,0.6701,0.67011,54400000.0
2008-11-24 20:10:00,0.66993,0.67022,0.66827,0.66827,60800000.0
2008-11-24 20:15:00,0.66815,0.66865,0.66804,0.66808,54400000.0
2008-11-24 20:20:00,0.66829,0.66919,0.66829,0.66875,59200000.0
2008-11-24 20:25:00,0.66871,0.66967,0.66865,0.66952,68200000.0
2008-11-24 20:30:00,0.66957,0.66975,0.66917,0.66918,57600000.0
2008-11-24 20:35:00,0.66941,0.67104,0.66938,0.6705,65600000.0
2008-11-24 20:40:00,0.6705,0.6705,0.66968,0.67009,70400000.0
2008-11-24 20:45:00,0.67022,0.67091,0.66983,0.67069,59000000.0
2008-11-24 20:50:00,0.67053,0.6709,0.66955,0.66955,66000000.0
2008-11-24 20:55:00,0.66958,0.67118,0.66958,0.67117,59600000.0
2008-11-24 21:00:00,0.67142,0.6726,0.67087,0.67097,73600000.0
2008-11-24 21:05:00,0.67141,0.67352,0.67141,0.67306,67200000.0
2008-11-24 21:10:00,0.67261,0.67391,0.67131,0.67131,64000000.0
2008-11-24 21:15:00,0.67129,0.67188,0.67091,0.67169,59200000.0
2008-11-24 21:20:00,0.67228,0.67268,0.67081,0.67152,60800000.0
2008-11-24 21:25:00,0.67166,0.67208,0.67067,0.67126,67600000.0
2008-11-24 21:30:00,0.67139,0.67164,0.67038,0.67128,54800000.0
2008-11-24 21:35:00,0.67128,0.67221,0.67114,0.67221,75200000.0
2008-11-24 21:40:00,0.67246,0.67284,0.67153,0.67201,60800000.0
2008-11-24 21:45:00,0.67196,0.67343,0.67163,0.67324,55400000.0
2008-11-24 21:50:00,0.67321,0.6733,0.67183,0.67204,51600000.0
2008-11-24 21:55:00,0.67205,0.67239,0.67187,0.67188,54400000.0
2008-11-24 22:00:00,0.67205,0.67314,0.6719,0.67265,51200000.0
2008-11-24 22:05:00,0.67258,0.67274,0.672,0.67205,48400000.0
2008-11-24 22:10:00,0.67195,0.67277,0.67184,0.67277,60800000.0
2008-11-24 22:15:00,0.67285,0.67287,0.67216,0.67233,58400000.0
2008-11-24 22:20:00,0.67243,0.67355,0.67241,0.67343,60800000.0
2008-11-24 22:25:00,0.67348,0.67348,0.67251,0.67343,60800000.0
2008-11-24 22:30:00,0.67342,0.67342,0.67131,0.67143,73600000.0
2008-11-24 22:35:00,0.67156,0.67199,0.67118,0.67189,62800000.0
2008-11-24 22:40:00,0.6719,0.67353,0.67154,0.67351,54400000.0
2008-11-24 22:45:00,0.67338,0.67346,0.67307,0.67346,63800000.0
2008-11-24 22:50:00,0.67355,0.67454,0.67337,0.67401,62400000.0
2008-11-24 22:55:00,0.67396,0.67439,0.67321,0.67415,69200000.0
2008-11-24 23:00:00,0.67363,0.67363,0.67258,0.67341,51200000.0
2008-11-24 23:05:00,0.67366,0.67503,0.67362,0.67368,54400000.0
2008-11-24 23:10:00,0.67352,0.67352,0.67254,0.67265,62400000.0
2008-11-24 23:15:00,0.67265,0.67323,0.67243,0.67283,64000000.0
2008-11-24 23:20:00,0.67307,0.67326,0.67181,0.67272,48000000.0
2008-11-24 23:25:00,0.67284,0.67299,0.67207,0.67289,62600000.0
2008-11-24 23:30:00,0.67305,0.67317,0.67263,0.67279,60800000.0
2008-11-24 23:35:00,0.67274,0.67311,0.6726,0.67265,62400000.0
2008-11-24 23:40:00,0.67277,0.67284,0.67264,0.67264,60200000.0
2008-11-24 23:45:00,0.67262,0.67325,0.67244,0.67325,43200000.0
2008-11-24 23:50:00,0.67338,0.67454,0.67322,0.67445,60800000.0
2008-11-24 23:55:00,0.6744,0.67602,0.67346,0.67602,75200000.0
2008-11-25 00:00:00,0.67585,0.67622,0.67498,0.6757,66000000.0
2008-11-25 00:05:00,0.67589,0.67619,0.67576,0.67596,67200000.0
2008-11-25 00:10:00,0.67621,0.67697,0.67587,0.67694,54400000.0
2008-11-25 00:15:00,0.67701,0.67842,0.67656,0.67657,57600000.0
2008-11-25 00:20:00,0.67657,0.67765,0.67654,0.67758,51200000.0
2008-11-25 00:25:00,0.67746,0.67821,0.67734,0.67797,68200000.0
2008-11-25 00:30:00,0.67784,0.67837,0.67782,0.67785,52800000.0
2008-11-25 00:35:00,0.67784,0.67784,0.67619,0.67755,60800000.0
2008-11-25 00:40:00,0.67726,0.67733,0.67563,0.67563,67200000.0
2008-11-25 00:45:00,0.6752,0.67632,0.6752,0.67554,67200000.0
2008-11-25 00:50:00,0.67551,0.67581,0.6751,0.6751,64000000.0
2008-11-25 00:55:00,0.6751,0.67548,0.67478,0.67517,64800000.0
2008-11-25 01:00:00,0.675,0.67528,0.675,0.67526,61200000.0
2008-11-25 01:05:00,0.67506,0.67506,0.67396,0.67436,56000000.0
2008-11-25 01:10:00,0.67512,0.67525,0.67474,0.67505,64400000.0
2008-11-25 01:15:00,0.67497,0.67598,0.67497,0.67517,64400000.0
2008-11-25 01:20:00,0.67504,0.67528,0.67452,0.67452,55400000.0
2008-11-25 01:25:00,0.67467,0.67477,0.67242,0.67242,52800000.0
2008-11-25 01:30:00,0.67253,0.6727,0.67217,0.67256,72400000.0
2008-11-25 01:35:00,0.67264,0.67274,0.67127,0.67258,70400000.0
2008-11-25 01:40:00,0.67269,0.67338,0.67259,0.67338,60800000.0
2008-11-25 01:45:00,0.67352,0.6745,0.67352,0.6745,59200000.0
2008-11-25 01:50:00,0.6745,0.67482,0.67441,0.67477,61200000.0
2008-11-25 01:55:00,0.67498,0.67511,0.67376,0.67467,67600000.0
2008-11-25 02:00:00,0.67469,0.67518,0.67461,0.67471,83200000.0
2008-11-25 02:05:00,0.67476,0.67539,0.67469,0.67473,68800000.0
2008-11-25 02:10:00,0.67453,0.67454,0.67309,0.6745,64000000.0
2008-11-25 02:15:00,0.67446,0.67562,0.67412,0.67555,56000000.0
2008-11-25 02:20:00,0.67516,0.67596,0.67451,0.67596,59200000.0
2008-11-25 02:25:00,0.676,0.676,0.67469,0.67469,65000000.0
2008-11-25 02:30:00,0.67472,0.67482,0.67438,0.67451,59200000.0
2008-11-25 02:35:00,0.67455,0.67455,0.67357,0.67357,65600000.0
2008-11-25 02:40:00,0.67324,0.67324,0.67234,0.67242,58600000.0
2008-11-25 02:45:00,0.67239,0.67299,0.67172,0.67235,62400000.0
2008-11-25 02:50:00,0.67228,0.67337,0.67228,0.67335,61200000.0
2008-11-25 02:55:00,0.67329,0.67424,0.67325,0.67404,62400000.0
2008-11-25 03:00:00,0.67397,0.67434,0.67391,0.67405,67200000.0
2008-11-25 03:05:00,0.67429,0.67444,0.67366,0.67377,54400000.0
2008-11-25 03:10:00,0.67379,0.67379,0.67153,0.67252,64000000.0
2008-11-25 03:15:00,0.67259,0.67305,0.6724,0.67305,51600000.0
2008-11-25 03:20:00,0.67313,0.6736,0.67283,0.67325,65600000.0
2008-11-25 03:25:00,0.67344,0.67387,0.67318,0.67386,67200000.0
2008-11-25 03:30:00,0.67371,0.67439,0.67352,0.67431,52800000.0
2008-11-25 03:35:00,0.67462,0.67524,0.67442,0.67508,67200000.0
2008-11-25 03:40:00,0.67516,0.6752,0.674,0.67441,62400000.0
2008-11-25 03:45:00,0.67446,0.67455,0.67436,0.67445,68600000.0
2008-11-25 03:50:00,0.67437,0.67437,0.67349,0.67368,67200000.0
2008-11-25 03:55:00,0.67388,0.67395,0.67345,0.67353,65000000.0
2008-11-25 04:00:00,0.67346,0.67384,0.67305,0.67365,56000000.0
2008-11-25 04:05:00,0.67365,0.67442,0.67318,0.67442,68800000.0
2008-11-25 04:10:00,0.67377,0.67548,0.67373,0.67545,60800000.0
2008-11-25 04:15:00,0.67541,0.67585,0.67532,0.67585,63400000.0
2008-11-25 04:20:00,0.67593,0.67607,0.67497,0.67497,60800000.0
2008-11-25 04:25:00,0.6744,0.67501,0.6739,0.67405,82600000.0
2008-11-25 04:30:00,0.67425,0.67487,0.67425,0.67455,65600000.0
2008-11-25 04:35:00,0.67459,0.67485,0.67444,0.67485,73400000.0
2008-11-25 04:40:00,0.67474,0.67478,0.67377,0.6744,58000000.0
2008-11-25 04:45:00,0.67468,0.67468,0.67364,0.67364,75200000.0
2008-11-25 04:50:00,0.67381,0.67386,0.67332,0.67335,61800000.0
2008-11-25 04:55:00,0.67329,0.67402,0.67308,0.67392,67200000.0
2008-11-25 05:00:00,0.67422,0.67422,0.67321,0.67378,56400000.0
2008-11-25 05:05:00,0.6738,0.6742,0.67296,0.67317,64400000.0
2008-11-25 05:10:00,0.67308,0.67358,0.67308,0.6734,62400000.0
2008-11-25 05:15:00,0.67354,0.67395,0.67333,0.67341,57600000.0
2008-11-25 05:20:00,0.67344,0.67398,0.6732,0.67342,54400000.0
2008-11-25 05:25:00,0.67317,0.6737,0.67225,0.6729,60800000.0
2008-11-25 05:30:00,0.67297,0.67303,0.66996,0.67167,76200000.0
2008-11-25 05:35:00,0.67147,0.67203,0.67111,0.67125,57600000.0
2008-11-25 05:40:00,0.67105,0.67114,0.67031,0.67082,73600000.0
2008-11-25 05:45:00,0.67073,0.67134,0.66973,0.67066,74400000.0
2008-11-25 05:50:00,0.67079,0.67191,0.67079,0.67191,70400000.0
2008-11-25 05:55:00,0.67205,0.67205,0.67071,0.67079,76800000.0
2008-11-25 06:00:00,0.67062,0.67107,0.6685,0.67107,61800000.0
2008-11-25 06:05:00,0.67132,0.67151,0.67026,0.67141,62800000.0
2008-11-25 06:10:00,0.67112,0.67214,0.6708,0.67198,58600000.0
2008-11-25 06:15:00,0.67211,0.67226,0.67147,0.67226,68800000.0
2008-11-25 06:20:00,0.67223,0.67261,0.67174,0.67223,68800000.0
2008-11-25 06:25:00,0.67234,0.67278,0.67203,0.67203,64000000.0
2008-11-25 06:30:00,0.67199,0.67211,0.67192,0.672,62400000.0
2008-11-25 06:35:00,0.67212,0.67235,0.67102,0.67223,56400000.0
2008-11-25 06:40:00,0.6723,0.67256,0.67131,0.67182,60600000.0
2008-11-25 06:45:00,0.67187,0.67307,0.67173,0.67303,75600000.0
2008-11-25 06:50:00,0.67315,0.67389,0.67247,0.67247,65600000.0
2008-11-25 06:55:00,0.6733,0.67332,0.67236,0.67304,70400000.0
2008-11-25 07:00:00,0.67301,0.67312,0.67246,0.67249,73600000.0
2008-11-25 07:05:00,0.67256,0.67265,0.67209,0.67237,58000000.0
2008-11-25 07:10:00,0.6722,0.67344,0.67186,0.67191,64000000.0
2008-11-25 07:15:00,0.67166,0.67236,0.67165,0.67231,49600000.0
2008-11-25 07:20:00,0.67218,0.67254,0.67152,0.67152,64400000.0
2008-11-25 07:25:00,0.67156,0.67208,0.67145,0.67202,59200000.0
2008-11-25 07:30:00,0.67202,0.67355,0.67177,0.67191,71800000.0
2008-11-25 07:35:00,0.67197,0.67274,0.67127,0.67226,70800000.0
2008-11-25 07:40:00,0.67236,0.67255,0.67128,0.67255,59200000.0
2008-11-25 07:45:00,0.67294,0.67393,0.67229,0.67263,62400000.0
2008-11-25 07:50:00,0.67251,0.67251,0.6721,0.67231,57600000.0
2008-11-25 07:55:00,0.67206,0.67241,0.6718,0.67215,53800000.0
2008-11-25 08:00:00,0.672,0.67212,0.67162,0.67178,62400000.0
2008-11-25 08:05:00,0.67167,0.67213,0.67167,0.67174,83200000.0
2008-11-25 08:10:00,0.67171,0.67171,0.67092,0.67118,68800000.0
2008-11-25 08:15:00,0.67127,0.67191,0.67018,0.67018,59200000.0
2008-11-25 08:20:00,0.67138,0.67172,0.67119,0.6713,65600000.0
2008-11-25 08:25:00,0.6713,0.67135,0.67009,0.67082,64400000.0
2008-11-25 08:30:00,0.67095,0.67202,0.67068,0.67096,72000000.0
2008-11-25 08:35:00,0.6709,0.6717,0.67053,0.6708,115200000.0
2008-11-25 08:40:00,0.67081,0.67252,0.67081,0.67243,70400000.0
2008-11-25 08:45:00,0.67227,0.67227,0.67092,0.67092,100800000.0
2008-11-25 08:50:00,0.67087,0.67094,0.6693,0.6694,169400000.0
2008-11-25 08:55:00,0.66936,0.66942,0.66806,0.66806,84800000.0
2008-11-25 09:00:00,0.66804,0.66821,0.66765,0.66786,126400000.0
2008-11-25 09:05:00,0.66794,0.66862,0.66791,0.66822,114600000.0
2008-11-25 09:10:00,0.66822,0.66925,0.66822,0.66916,120400000.0
2008-11-25 09:15:00,0.66926,0.66944,0.66899,0.66908,135800000.0
2008-11-25 09:20:00,0.66931,0.67019,0.66931,0.66935,94400000.0
2008-11-25 09:25:00,0.66891,0.66903,0.66837,0.66864,132600000.0
2008-11-25 09:30:00,0.66869,0.66875,0.6678,0.66806,128800000.0
2008-11-25 09:35:00,0.66818,0.66912,0.66752,0.66781,283000000.0
2008-11-25 09:40:00,0.66772,0.66876,0.66715,0.66876,298200000.0
2008-11-25 09:45:00,0.66878,0.67027,0.66864,0.66993,102600000.0
2008-11-25 09:50:00,0.66994,0.67109,0.66994,0.6706,328200000.0
2008-11-25 09:55:00,0.67037,0.67046,0.66907,0.66907,252800000.0
2008-11-25 10:00:00,0.66892,0.66892,0.66813,0.66853,285200000.0
2008-11-25 10:05:00,0.66849,0.66899,0.66779,0.66779,202400000.0
2008-11-25 10:10:00,0.66789,0.66789,0.66679,0.66703,265200000.0
2008-11-25 10:15:00,0.66732,0.66744,0.66717,0.66742,174400000.0
2008-11-25 10:20:00,0.66744,0.6685,0.66743,0.66818,271400000.0
2008-11-25 10:25:00,0.66811,0.66819,0.66775,0.66818,275400000.0
2008-11-25 10:30:00,0.66844,0.66918,0.66844,0.66881,170000000.0
2008-11-25 10:35:00,0.66876,0.6694,0.66863,0.66913,94400000.0
2008-11-25 10:40:00,0.66911,0.66911,0.66811,0.66811,169000000.0
2008-11-25 10:45:00,0.66804,0.66821,0.66752,0.66752,179200000.0
2008-11-25 10:50:00,0.6676,0.66796,0.66756,0.66779,218600000.0
2008-11-25 10:55:00,0.66785,0.66822,0.66562,0.66614,304000000.0
2008-11-25 11:00:00,0.66603,0.66617,0.66559,0.66579,251000000.0
2008-11-25 11:05:00,0.66578,0.66748,0.66575,0.66748,198200000.0
2008-11-25 11:10:00,0.6678,0.6678,0.66713,0.66739,306000000.0
2008-11-25 11:15:00,0.66735,0.66742,0.66638,0.66742,229200000.0
2008-11-25 11:20:00,0.66688,0.66688,0.66545,0.66556,304400000.0
2008-11-25 11:25:00,0.6656,0.66579,0.66529,0.66546,248600000.0
2008-11-25 11:30:00,0.66553,0.6658,0.66498,0.66556,129400000.0
2008-11-25 11:35:00,0.6656,0.66632,0.66549,0.66603,192400000.0
2008-11-25 11:40:00,0.66602,0.66814,0.66602,0.66789,167400000.0
2008-11-25 11:45:00,0.66778,0.6678,0.66738,0.66743,142400000.0
2008-11-25 11:50:00,0.66749,0.66758,0.66732,0.66739,188800000.0
2008-11-25 11:55:00,0.66765,0.66874,0.66758,0.66874,214800000.0
2008-11-25 12:00:00,0.66895,0.66909,0.66802,0.66802,126400000.0
2008-11-25 12:05:00,0.6682,0.66844,0.66764,0.66782,129000000.0
2008-11-25 12:10:00,0.66783,0.66785,0.66628,0.66628,137600000.0
2008-11-25 12:15:00,0.66634,0.66888,0.66634,0.66888,183400000.0
2008-11-25 12:20:00,0.66873,0.66972,0.66873,0.66893,200000000.0
2008-11-25 12:25:00,0.66913,0.66986,0.66821,0.66843,252600000.0
2008-11-25 12:30:00,0.6688,0.67094,0.66813,0.66813,244600000.0
2008-11-25 12:35:00,0.66807,0.66838,0.66762,0.668,152400000.0
2008-11-25 12:40:00,0.66785,0.66785,0.66712,0.6675,88000000.0
2008-11-25 12:45:00,0.6675,0.66759,0.66636,0.66645,198200000.0
2008-11-25 12:50:00,0.66666,0.6668,0.66607,0.6666,142400000.0
2008-11-25 12:55:00,0.6664,0.6664,0.66514,0.66591,108800000.0
2008-11-25 13:00:00,0.66577,0.66677,0.66526,0.66541,88000000.0
2008-11-25 13:05:00,0.66554,0.6665,0.66491,0.6665,125200000.0
2008-11-25 13:10:00,0.66622,0.66681,0.66621,0.6665,105400000.0
2008-11-25 13:15:00,0.66667,0.66759,0.6666,0.66757,180600000.0
2008-11-25 13:20:00,0.66743,0.66743,0.66714,0.66727,143400000.0
2008-11-25 13:25:00,0.66715,0.66764,0.66708,0.66758,144000000.0
2008-11-25 13:30:00,0.66773,0.6688,0.66773,0.66867,206800000.0
2008-11-25 13:35:00,0.66873,0.6689,0.6679,0.66798,126400000.0
2008-11-25 13:40:00,0.66811,0.67102,0.66811,0.67026,88000000.0
2008-11-25 13:45:00,0.67024,0.67055,0.66944,0.66944,101800000.0
2008-11-25 13:50:00,0.6694,0.66983,0.66938,0.66981,96000000.0
2008-11-25 13:55:00,0.6696,0.67147,0.6696,0.671,139000000.0
2008-11-25 14:00:00,0.67101,0.67237,0.67094,0.67101,91200000.0
2008-11-25 14:05:00,0.67038,0.67076,0.67005,0.67035,114000000.0
2008-11-25 14:10:00,0.67031,0.67104,0.67014,0.67061,137600000.0
2008-11-25 14:15:00,0.67069,0.67108,0.67032,0.67056,80400000.0
2008-11-25 14:20:00,0.67051,0.67126,0.67029,0.67122,70400000.0
2008-11-25 14:25:00,0.67116,0.67118,0.67069,0.67082,71400000.0
2008-11-25 14:30:00,0.67102,0.67168,0.67102,0.67142,64400000.0
2008-11-25 14:35:00,0.67136,0.67149,0.67054,0.67076,62400000.0
2008-11-25 14:40:00,0.67136,0.67187,0.67024,0.67062,78400000.0
2008-11-25 14:45:00,0.67127,0.67146,0.66921,0.66945,65600000.0
2008-11-25 14:50:00,0.6695,0.67046,0.66922,0.67046,72400000.0
2008-11-25 14:55:00,0.67051,0.67096,0.67033,0.67096,60800000.0
2008-11-25 15:00:00,0.67082,0.67102,0.67017,0.67017,70400000.0
2008-11-25 15:05:00,0.66973,0.66973,0.66858,0.66876,70200000.0
2008-11-25 15:10:00,0.66849,0.66928,0.66845,0.66923,67200000.0
2008-11-25 15:15:00,0.66933,0.67186,0.66933,0.67169,71400000.0
2008-11-25 15:20:00,0.67191,0.67284,0.6701,0.6701,68800000.0
2008-11-25 15:25:00,0.67021,0.67021,0.66901,0.66945,62400000.0
2008-11-25 15:30:00,0.66895,0.67164,0.66889,0.67131,61800000.0
2008-11-25 15:35:00,0.67108,0.67108,0.66887,0.67021,72000000.0
2008-11-25 15:40:00,0.67038,0.67139,0.66986,0.67062,81000000.0
2008-11-25 15:45:00,0.67073,0.67083,0.66913,0.67004,76200000.0
2008-11-25 15:50:00,0.66994,0.67037,0.66945,0.66994,65600000.0
2008-11-25 15:55:00,0.66963,0.66963,0.66769,0.6686,70800000.0
2008-11-25 16:00:00,0.66886,0.67012,0.6685,0.67011,59200000.0
2008-11-25 16:05:00,0.67007,0.67094,0.66852,0.67094,70400000.0
2008-11-25 16:10:00,0.67106,0.6757,0.67065,0.6757,67200000.0
2008-11-25 16:15:00,0.67555,0.67687,0.67516,0.67588,72000000.0
2008-11-25 16:20:00,0.67546,0.67548,0.6741,0.67451,62400000.0
2008-11-25 16:25:00,0.67467,0.67505,0.67418,0.67475,75200000.0
2008-11-25 16:30:00,0.6749,0.67535,0.67206,0.67302,61200000.0
2008-11-25 16:35:00,0.6735,0.67383,0.67155,0.67194,64000000.0
2008-11-25 16:40:00,0.67172,0.67273,0.67065,0.67065,65000000.0
2008-11-25 16:45:00,0.67015,0.67039,0.66905,0.67039,71800000.0
2008-11-25 16:50:00,0.67051,0.67073,0.66993,0.67042,64000000.0
2008-11-25 16:55:00,0.67042,0.67088,0.66983,0.67013,66600000.0
2008-11-25 17:00:00,0.66976,0.6721,0.66962,0.67164,70200000.0
2008-11-25 17:05:00,0.67213,0.67277,0.67151,0.67217,61200000.0
2008-11-25 17:10:00,0.67257,0.67257,0.67139,0.67196,68800000.0
2008-11-25 17:15:00,0.672,0.6726,0.67096,0.67257,73600000.0
2008-11-25 17:20:00,0.67234,0.673,0.67208,0.67257,61800000.0
2008-11-25 17:25:00,0.67238,0.67339,0.67238,0.67244,63800000.0
2008-11-25 17:30:00,0.67232,0.67474,0.67216,0.67474,65400000.0
2008-11-25 17:35:00,0.67423,0.67423,0.67302,0.67329,67200000.0
2008-11-25 17:40:00,0.67309,0.67309,0.67143,0.67154,69200000.0
2008-11-25 17:45:00,0.67151,0.67164,0.67056,0.67136,69200000.0
2008-11-25 17:50:00,0.67083,0.67139,0.66955,0.66955,75200000.0
2008-11-25 17:55:00,0.67007,0.67155,0.66522,0.66523,70800000.0
2008-11-25 18:00:00,0.66643,0.66928,0.66643,0.66852,67200000.0
2008-11-25 18:05:00,0.66859,0.66859,0.66341,0.6648,59200000.0
2008-11-25 18:10:00,0.66455,0.66478,0.6637,0.66405,67200000.0
2008-11-25 18:15:00,0.66396,0.6647,0.66303,0.66303,75200000.0
2008-11-25 18:20:00,0.66273,0.66336,0.66226,0.66249,65600000.0
2008-11-25 18:25:00,0.66278,0.66421,0.66278,0.66419,65400000.0
2008-11-25 18:30:00,0.66398,0.66608,0.66398,0.66605,65600000.0
2008-11-25 18:35:00,0.66596,0.66596,0.66407,0.66407,60800000.0
2008-11-25 18:40:00,0.66432,0.66681,0.66432,0.66681,68800000.0
2008-11-25 18:45:00,0.66709,0.66789,0.6666,0.6666,58600000.0
2008-11-25 18:50:00,0.66661,0.66675,0.66497,0.66642,72000000.0
2008-11-25 18:55:00,0.66657,0.66798,0.66657,0.66711,60800000.0
2008-11-25 19:00:00,0.667,0.66733,0.66573,0.66573,69800000.0
2008-11-25 19:05:00,0.66555,0.66557,0.66477,0.66491,59200000.0
2008-11-25 19:10:00,0.66522,0.6659,0.6652,0.66556,70400000.0
2008-11-25 19:15:00,0.66569,0.6667,0.66561,0.66657,69600000.0
2008-11-25 19:20:00,0.66653,0.66659,0.66547,0.66547,70800000.0
2008-11-25 19:25:00,0.66553,0.66591,0.66493,0.66506,51600000.0
2008-11-25 19:30:00,0.66569,0.66891,0.66569,0.66683,48000000.0
2008-11-25 19:35:00,0.66633,0.66633,0.66457,0.66581,61800000.0
2008-11-25 19:40:00,0.6659,0.66626,0.66572,0.66626,77800000.0
2008-11-25 19:45:00,0.66641,0.66709,0.66605,0.66702,70400000.0
2008-11-25 19:50:00,0.66712,0.66733,0.66639,0.66732,72000000.0
2008-11-25 19:55:00,0.66698,0.66833,0.66669,0.66833,69200000.0
2008-11-25 20:00:00,0.66856,0.6697,0.66831,0.6697,56000000.0
2008-11-25 20:05:00,0.66971,0.66971,0.66776,0.6684,64000000.0
2008-11-25 20:10:00,0.66814,0.66921,0.66758,0.66921,61200000.0
2008-11-25 20:15:00,0.66929,0.66941,0.66858,0.66941,62400000.0
2008-11-25 20:20:00,0.66954,0.66982,0.66812,0.66926,59200000.0
2008-11-25 20:25:00,0.66917,0.66993,0.66897,0.66897,69600000.0
2008-11-25 20:30:00,0.66881,0.6701,0.66873,0.66949,57600000.0
2008-11-25 20:35:00,0.66956,0.67047,0.66956,0.67038,60800000.0
2008-11-25 20:40:00,0.6708,0.67196,0.67078,0.67196,69800000.0
2008-11-25 20:45:00,0.67213,0.67305,0.67187,0.67279,59200000.0
2008-11-25 20:50:00,0.67271,0.67318,0.67264,0.67298,65600000.0
2008-11-25 20:55:00,0.67291,0.67344,0.67291,0.67344,59200000.0
2008-11-25 21:00:00,0.67322,0.67322,0.67099,0.67255,65600000.0
2008-11-25 21:05:00,0.67277,0.67315,0.67116,0.67116,67200000.0
2008-11-25 21:10:00,0.67084,0.67119,0.66869,0.66882,61800000.0
2008-11-25 21:15:00,0.66858,0.66858,0.66577,0.66766,65000000.0
2008-11-25 21:20:00,0.66759,0.66777,0.66699,0.66721,60800000.0
2008-11-25 21:25:00,0.66685,0.66703,0.66572,0.66659,60800000.0
2008-11-25 21:30:00,0.6667,0.66671,0.66492,0.6666,54400000.0
2008-11-25 21:35:00,0.66671,0.66781,0.66671,0.66756,75200000.0
2008-11-25 21:40:00,0.66787,0.66954,0.66699,0.6695,68200000.0
2008-11-25 21:45:00,0.66989,0.66993,0.66753,0.66757,56000000.0
2008-11-25 21:50:00,0.6681,0.6681,0.66679,0.66692,51600000.0
2008-11-25 21:55:00,0.66685,0.66887,0.66638,0.66887,54400000.0
2008-11-25 22:00:00,0.66889,0.66939,0.66792,0.66916,51200000.0
2008-11-25 22:05:00,0.66882,0.66979,0.66864,0.66892,53200000.0
2008-11-25 22:10:00,0.66903,0.66992,0.66903,0.66907,60800000.0
2008-11-25 22:15:00,0.66901,0.67006,0.66901,0.66954,57600000.0
2008-11-25 22:20:00,0.66954,0.66961,0.66889,0.66943,60200000.0
2008-11-25 22:25:00,0.66941,0.67115,0.66934,0.67115,66000000.0
2008-11-25 22:30:00,0.67132,0.67369,0.67132,0.67232,74000000.0
2008-11-25 22:35:00,0.67241,0.67279,0.67149,0.67149,70400000.0
2008-11-25 22:40:00,0.67128,0.67271,0.67127,0.67251,54400000.0
2008-11-25 22:45:00,0.67338,0.67346,0.67227,0.67287,65600000.0
2008-11-25 22:50:00,0.67258,0.67258,0.67133,0.67136,62400000.0
2008-11-25 22:55:00,0.67148,0.67154,0.66979,0.67138,70800000.0
2008-11-25 23:00:00,0.67177,0.67181,0.6701,0.6701,51200000.0
2008-11-25 23:05:00,0.66977,0.66999,0.66926,0.66929,57600000.0
2008-11-25 23:10:00,0.66972,0.66975,0.66916,0.66935,57600000.0
2008-11-25 23:15:00,0.6695,0.67051,0.6695,0.67042,50000000.0
2008-11-25 23:20:00,0.67058,0.67074,0.66946,0.67003,49600000.0
2008-11-25 23:25:00,0.67013,0.67087,0.67013,0.67052,67200000.0
2008-11-25 23:30:00,0.6704,0.6704,0.66887,0.67016,60800000.0
2008-11-25 23:35:00,0.67009,0.67044,0.66949,0.67016,62400000.0
2008-11-25 23:40:00,0.66957,0.66988,0.66918,0.66918,68800000.0
2008-11-25 23:45:00,0.6696,0.67074,0.66957,0.67026,42600000.0
2008-11-25 23:50:00,0.67047,0.6708,0.66997,0.67034,60800000.0
2008-11-25 23:55:00,0.67039,0.67068,0.67019,0.67042,75200000.0
2008-11-26 00:00:00,0.67013,0.67119,0.67006,0.67112,66000000.0
2008-11-26 00:05:00,0.67111,0.67213,0.67111,0.67212,67200000.0
2008-11-26 00:10:00,0.67238,0.67359,0.67199,0.67359,54400000.0
2008-11-26 00:15:00,0.67387,0.67396,0.67302,0.67302,57600000.0
2008-11-26 00:20:00,0.67298,0.67351,0.67298,0.67305,51200000.0
2008-11-26 00:25:00,0.67305,0.67331,0.673,0.6733,68200000.0
2008-11-26 00:30:00,0.67311,0.67331,0.67273,0.67317,65600000.0
2008-11-26 00:35:00,0.67311,0.67356,0.67263,0.67356,60800000.0
2008-11-26 00:40:00,0.67318,0.67366,0.67318,0.67333,66800000.0
2008-11-26 00:45:00,0.67338,0.6736,0.673,0.67336,68800000.0
2008-11-26 00:50:00,0.67355,0.67368,0.67311,0.67345,64000000.0
2008-11-26 00:55:00,0.67366,0.67392,0.67329,0.67392,64000000.0
2008-11-26 01:00:00,0.674,0.6744,0.67341,0.67347,60800000.0
2008-11-26 01:05:00,0.67354,0.6738,0.6732,0.6732,55400000.0
2008-11-26 01:10:00,0.67315,0.67344,0.67297,0.67313,64800000.0
2008-11-26 01:15:00,0.67315,0.67323,0.67096,0.67096,65600000.0
2008-11-26 01:20:00,0.67086,0.67086,0.66963,0.66963,56000000.0
2008-11-26 01:25:00,0.66949,0.6695,0.66868,0.66868,52800000.0
2008-11-26 01:30:00,0.6686,0.67069,0.6686,0.66992,72000000.0
2008-11-26 01:35:00,0.66999,0.67107,0.66975,0.67019,70400000.0
2008-11-26 01:40:00,0.67086,0.6711,0.67055,0.67055,60800000.0
2008-11-26 01:45:00,0.6706,0.67168,0.6706,0.67134,56400000.0
2008-11-26 01:50:00,0.67122,0.67122,0.66921,0.67099,60800000.0
2008-11-26 01:55:00,0.671,0.67104,0.669,0.669,68200000.0
2008-11-26 02:00:00,0.66896,0.66926,0.6684,0.66912,76600000.0
2008-11-26 02:05:00,0.66936,0.67012,0.66932,0.66932,68800000.0
2008-11-26 02:10:00,0.66939,0.66968,0.6689,0.66917,64000000.0
2008-11-26 02:15:00,0.66923,0.66996,0.66821,0.66987,58000000.0
2008-11-26 02:20:00,0.66961,0.67001,0.66927,0.66989,59000000.0
2008-11-26 02:25:00,0.67008,0.67008,0.66893,0.66915,65600000.0
2008-11-26 02:30:00,0.66952,0.66986,0.66911,0.66986,65600000.0
2008-11-26 02:35:00,0.67001,0.67088,0.66995,0.67088,65600000.0
2008-11-26 02:40:00,0.67107,0.67246,0.67106,0.67126,61800000.0
2008-11-26 02:45:00,0.67134,0.67293,0.67086,0.67261,69800000.0
2008-11-26 02:50:00,0.67252,0.67279,0.67198,0.6726,51200000.0
2008-11-26 02:55:00,0.67266,0.67382,0.67253,0.67373,62400000.0
2008-11-26 03:00:00,0.67374,0.67392,0.67294,0.67364,59200000.0
2008-11-26 03:05:00,0.67388,0.67513,0.67388,0.67479,53800000.0
2008-11-26 03:10:00,0.67481,0.67527,0.67467,0.67527,65600000.0
2008-11-26 03:15:00,0.67583,0.67638,0.67553,0.6756,50600000.0
2008-11-26 03:20:00,0.6756,0.6756,0.67444,0.67478,65400000.0
2008-11-26 03:25:00,0.6748,0.67508,0.67423,0.67494,66000000.0
2008-11-26 03:30:00,0.67513,0.67534,0.67475,0.67475,53200000.0
2008-11-26 03:35:00,0.67468,0.67494,0.67445,0.67461,64400000.0
2008-11-26 03:40:00,0.6739,0.67447,0.6728,0.67408,62400000.0
2008-11-26 03:45:00,0.67402,0.67511,0.67389,0.67505,68800000.0
2008-11-26 03:50:00,0.6751,0.67597,0.67496,0.67594,67200000.0
2008-11-26 03:55:00,0.67612,0.67635,0.67509,0.67513,51200000.0
2008-11-26 04:00:00,0.67501,0.6751,0.67421,0.6748,56000000.0
2008-11-26 04:05:00,0.67487,0.6749,0.67424,0.6746,55800000.0
2008-11-26 04:10:00,0.67457,0.67457,0.67377,0.67381,61200000.0
2008-11-26 04:15:00,0.67375,0.67375,0.67222,0.67258,64000000.0
2008-11-26 04:20:00,0.6726,0.67292,0.67194,0.67196,60800000.0
2008-11-26 04:25:00,0.67202,0.67295,0.67197,0.67295,83200000.0
2008-11-26 04:30:00,0.67313,0.67365,0.67256,0.67365,65600000.0
2008-11-26 04:35:00,0.67375,0.67385,0.67346,0.67365,73000000.0
2008-11-26 04:40:00,0.67358,0.67389,0.6735,0.67382,57600000.0
2008-11-26 04:45:00,0.6739,0.67407,0.67371,0.67381,75200000.0
2008-11-26 04:50:00,0.67385,0.67385,0.67303,0.6733,61800000.0
2008-11-26 04:55:00,0.67332,0.67353,0.67235,0.67272,67200000.0
2008-11-26 05:00:00,0.67292,0.67337,0.67268,0.67337,56000000.0
2008-11-26 05:05:00,0.67342,0.67438,0.67317,0.6742,64000000.0
2008-11-26 05:10:00,0.67412,0.67424,0.67367,0.67367,57600000.0
2008-11-26 05:15:00,0.67356,0.67414,0.673,0.67335,59200000.0
2008-11-26 05:20:00,0.67351,0.67425,0.67351,0.67425,53800000.0
2008-11-26 05:25:00,0.67425,0.67462,0.67337,0.67364,60200000.0
2008-11-26 05:30:00,0.67397,0.67447,0.67392,0.67435,76800000.0
2008-11-26 05:35:00,0.67456,0.67456,0.6739,0.67397,57600000.0
2008-11-26 05:40:00,0.67409,0.67459,0.67372,0.67451,73600000.0
2008-11-26 05:45:00,0.67434,0.67455,0.67342,0.67439,70400000.0
2008-11-26 05:50:00,0.67407,0.67452,0.67396,0.67441,65600000.0
2008-11-26 05:55:00,0.67464,0.67472,0.67357,0.6736,76800000.0
2008-11-26 06:00:00,0.6737,0.67459,0.6732,0.67386,67200000.0
2008-11-26 06:05:00,0.67399,0.67431,0.67311,0.67414,62400000.0
2008-11-26 06:10:00,0.67417,0.67458,0.67413,0.67431,58600000.0
2008-11-26 06:15:00,0.67439,0.67496,0.67428,0.67496,68200000.0
2008-11-26 06:20:00,0.675,0.6755,0.67487,0.67532,68800000.0
2008-11-26 06:25:00,0.67554,0.67558,0.67497,0.67522,33000000.0
2008-11-26 06:30:00,0.67509,0.67524,0.67482,0.67482,62400000.0
2008-11-26 06:35:00,0.6749,0.67497,0.67381,0.6749,56000000.0
2008-11-26 06:40:00,0.6749,0.6751,0.67443,0.6751,59200000.0
2008-11-26 06:45:00,0.67509,0.67509,0.67464,0.6748,59600000.0
2008-11-26 06:50:00,0.67463,0.67471,0.67414,0.67439,65600000.0
2008-11-26 06:55:00,0.67413,0.67478,0.67404,0.67478,73600000.0
2008-11-26 07:00:00,0.67463,0.67504,0.67463,0.67474,73600000.0
2008-11-26 07:05:00,0.67488,0.6749,0.67434,0.67434,48000000.0
2008-11-26 07:10:00,0.67476,0.67509,0.6745,0.67479,68600000.0
2008-11-26 07:15:00,0.67501,0.67524,0.67462,0.67477,49600000.0
2008-11-26 07:20:00,0.67484,0.67492,0.67469,0.67473,51200000.0
2008-11-26 07:25:00,0.67482,0.67562,0.67479,0.67536,59200000.0
2008-11-26 07:30:00,0.67459,0.67531,0.67443,0.67499,72000000.0
2008-11-26 07:35:00,0.67506,0.67507,0.67355,0.67455,70400000.0
2008-11-26 07:40:00,0.67458,0.6751,0.67449,0.67473,59200000.0
2008-11-26 07:45:00,0.67491,0.67495,0.6746,0.67472,62400000.0
2008-11-26 07:50:00,0.67485,0.67489,0.67453,0.67453,57600000.0
2008-11-26 07:55:00,0.67434,0.67528,0.67352,0.67517,50600000.0
2008-11-26 08:00:00,0.67452,0.67583,0.67425,0.67432,60600000.0
2008-11-26 08:05:00,0.67405,0.67422,0.67313,0.67313,82600000.0
2008-11-26 08:10:00,0.67319,0.67375,0.67305,0.67317,68800000.0
2008-11-26 08:15:00,0.67328,0.67492,0.67217,0.67492,57400000.0
2008-11-26 08:20:00,0.67344,0.67376,0.67298,0.67323,46800000.0
2008-11-26 08:25:00,0.6732,0.67356,0.67285,0.67285,52800000.0
2008-11-26 08:30:00,0.67307,0.67424,0.67307,0.67424,72400000.0
2008-11-26 08:35:00,0.6743,0.67476,0.67376,0.67377,115200000.0
2008-11-26 08:40:00,0.67365,0.67369,0.67277,0.67286,70400000.0
2008-11-26 08:45:00,0.67287,0.67287,0.6726,0.67264,100800000.0
2008-11-26 08:50:00,0.67257,0.67275,0.67172,0.67234,169600000.0
2008-11-26 08:55:00,0.67225,0.67225,0.67046,0.67063,84800000.0
2008-11-26 09:00:00,0.67075,0.67166,0.67075,0.67161,126400000.0
2008-11-26 09:05:00,0.67158,0.67163,0.67027,0.67027,114600000.0
2008-11-26 09:10:00,0.67039,0.6712,0.66998,0.67113,119400000.0
2008-11-26 09:15:00,0.67122,0.67134,0.67011,0.67046,136000000.0
2008-11-26 09:20:00,0.67047,0.67108,0.67043,0.67085,93600000.0
2008-11-26 09:25:00,0.67078,0.67111,0.67047,0.671,132600000.0
2008-11-26 09:30:00,0.67124,0.67153,0.6703,0.67149,126800000.0
2008-11-26 09:35:00,0.67123,0.67129,0.67052,0.67055,283800000.0
2008-11-26 09:40:00,0.67052,0.67077,0.67006,0.67053,297800000.0
2008-11-26 09:45:00,0.67028,0.67091,0.67027,0.67077,102400000.0
2008-11-26 09:50:00,0.67063,0.67096,0.6705,0.67083,277600000.0
2008-11-26 09:55:00,0.67107,0.67187,0.67032,0.67032,251000000.0
2008-11-26 10:00:00,0.67021,0.67021,0.66951,0.66992,286200000.0
2008-11-26 10:05:00,0.6699,0.6715,0.6699,0.67076,201000000.0
2008-11-26 10:10:00,0.67062,0.67109,0.67017,0.67034,264800000.0
2008-11-26 10:15:00,0.67044,0.67044,0.66956,0.66956,174400000.0
2008-11-26 10:20:00,0.66955,0.6716,0.66944,0.6716,271800000.0
2008-11-26 10:25:00,0.67156,0.67156,0.66992,0.67039,275000000.0
2008-11-26 10:30:00,0.67032,0.67059,0.66974,0.6703,170000000.0
2008-11-26 10:35:00,0.6704,0.67091,0.67024,0.67064,94400000.0
2008-11-26 10:40:00,0.67076,0.67174,0.67026,0.67174,169600000.0
2008-11-26 10:45:00,0.67185,0.67327,0.67134,0.67196,178600000.0
2008-11-26 10:50:00,0.67215,0.67228,0.67174,0.67211,219200000.0
2008-11-26 10:55:00,0.67202,0.67216,0.67064,0.67216,303200000.0
2008-11-26 11:00:00,0.67225,0.67239,0.67098,0.67171,251200000.0
2008-11-26 11:05:00,0.67167,0.67207,0.67023,0.67207,198400000.0
2008-11-26 11:10:00,0.67209,0.67259,0.67209,0.67236,305600000.0
2008-11-26 11:15:00,0.67198,0.67198,0.67054,0.67067,227800000.0
2008-11-26 11:20:00,0.67066,0.67071,0.66984,0.67025,302800000.0
2008-11-26 11:25:00,0.67034,0.67053,0.6697,0.67007,247200000.0
2008-11-26 11:30:00,0.66956,0.67062,0.66932,0.67041,130000000.0
2008-11-26 11:35:00,0.67037,0.67061,0.66993,0.67061,193400000.0
2008-11-26 11:40:00,0.67065,0.67073,0.6692,0.66953,167400000.0
2008-11-26 11:45:00,0.66967,0.67097,0.66967,0.67093,143200000.0
2008-11-26 11:50:00,0.67088,0.67141,0.67062,0.6712,188800000.0
2008-11-26 11:55:00,0.67104,0.67125,0.67077,0.67078,214400000.0
2008-11-26 12:00:00,0.67084,0.67139,0.67036,0.67084,125800000.0
2008-11-26 12:05:00,0.67092,0.67149,0.67073,0.67073,129800000.0
2008-11-26 12:10:00,0.67054,0.6717,0.67047,0.6716,137600000.0
2008-11-26 12:15:00,0.6716,0.67177,0.67068,0.67068,184200000.0
2008-11-26 12:20:00,0.67068,0.67315,0.67062,0.67315,199200000.0
2008-11-26 12:25:00,0.67322,0.67322,0.67112,0.67121,254000000.0
2008-11-26 12:30:00,0.67105,0.67289,0.67075,0.67268,244200000.0
2008-11-26 12:35:00,0.67269,0.67297,0.67225,0.67295,152200000.0
2008-11-26 12:40:00,0.67294,0.67294,0.67253,0.67269,88000000.0
2008-11-26 12:45:00,0.6729,0.67442,0.67278,0.67342,199000000.0
2008-11-26 12:50:00,0.67318,0.67343,0.67282,0.67287,142800000.0
2008-11-26 12:55:00,0.6728,0.67288,0.67139,0.67179,109200000.0
2008-11-26 13:00:00,0.67183,0.67244,0.67178,0.67238,87400000.0
2008-11-26 13:05:00,0.67237,0.67338,0.67237,0.67334,125600000.0
2008-11-26 13:10:00,0.67333,0.67412,0.67316,0.67376,106000000.0
2008-11-26 13:15:00,0.67386,0.6745,0.67374,0.67416,180400000.0
2008-11-26 13:20:00,0.67406,0.67427,0.67284,0.67286,144000000.0
2008-11-26 13:25:00,0.67278,0.67337,0.67278,0.67324,143800000.0
2008-11-26 13:30:00,0.67335,0.67358,0.67265,0.67333,205200000.0
2008-11-26 13:35:00,0.67356,0.6736,0.67255,0.67313,125200000.0
2008-11-26 13:40:00,0.67294,0.67308,0.67187,0.6723,81600000.0
2008-11-26 13:45:00,0.67263,0.67272,0.672,0.67263,102800000.0
2008-11-26 13:50:00,0.67265,0.67281,0.67204,0.67204,88000000.0
2008-11-26 13:55:00,0.67185,0.67228,0.67169,0.67169,139600000.0
2008-11-26 14:00:00,0.67171,0.67197,0.67147,0.67147,91600000.0
2008-11-26 14:05:00,0.67194,0.67205,0.67124,0.67192,113000000.0
2008-11-26 14:10:00,0.67192,0.67204,0.67167,0.67194,137600000.0
2008-11-26 14:15:00,0.67184,0.67213,0.67179,0.67186,78800000.0
2008-11-26 14:20:00,0.67184,0.67202,0.67132,0.67173,70400000.0
2008-11-26 14:25:00,0.67144,0.67144,0.6707,0.67083,72000000.0
2008-11-26 14:30:00,0.67085,0.67091,0.67041,0.67071,63400000.0
2008-11-26 14:35:00,0.67094,0.67288,0.67091,0.67245,61800000.0
2008-11-26 14:40:00,0.67259,0.67293,0.67251,0.6727,78400000.0
2008-11-26 14:45:00,0.67274,0.67486,0.67266,0.67445,56000000.0
2008-11-26 14:50:00,0.67433,0.67536,0.67433,0.6752,72400000.0
2008-11-26 14:55:00,0.67525,0.67704,0.67505,0.67639,61200000.0
2008-11-26 15:00:00,0.67644,0.67745,0.67644,0.67662,70400000.0
2008-11-26 15:05:00,0.67637,0.67741,0.67628,0.67696,70400000.0
2008-11-26 15:10:00,0.67681,0.67787,0.67665,0.67713,67200000.0
2008-11-26 15:15:00,0.67722,0.67763,0.67591,0.67591,72000000.0
2008-11-26 15:20:00,0.67554,0.67712,0.67554,0.67691,68800000.0
2008-11-26 15:25:00,0.67691,0.67706,0.67662,0.67662,62400000.0
2008-11-26 15:30:00,0.67656,0.67778,0.67632,0.67763,62400000.0
2008-11-26 15:35:00,0.67776,0.67938,0.67766,0.67938,72800000.0
2008-11-26 15:40:00,0.67944,0.68071,0.67901,0.67901,81600000.0
2008-11-26 15:45:00,0.67917,0.68132,0.67917,0.68095,76800000.0
2008-11-26 15:50:00,0.68092,0.68092,0.67992,0.67995,65600000.0
2008-11-26 15:55:00,0.67998,0.68053,0.67924,0.68021,69800000.0
2008-11-26 16:00:00,0.68019,0.68019,0.67976,0.67983,58600000.0
2008-11-26 16:05:00,0.67975,0.67997,0.67874,0.67991,70800000.0
2008-11-26 16:10:00,0.67975,0.68002,0.67912,0.67914,67200000.0
2008-11-26 16:15:00,0.67882,0.67882,0.67798,0.67846,71400000.0
2008-11-26 16:20:00,0.6785,0.67895,0.67806,0.67817,62800000.0
2008-11-26 16:25:00,0.6782,0.6784,0.67788,0.6782,70400000.0
2008-11-26 16:30:00,0.67828,0.67835,0.67663,0.67703,60600000.0
2008-11-26 16:35:00,0.67676,0.67846,0.67676,0.67743,64800000.0
2008-11-26 16:40:00,0.67734,0.67752,0.67649,0.67649,66000000.0
2008-11-26 16:45:00,0.67684,0.67831,0.67684,0.67725,72000000.0
2008-11-26 16:50:00,0.67727,0.67876,0.67675,0.67876,63400000.0
2008-11-26 16:55:00,0.67898,0.67952,0.67771,0.67798,66600000.0
2008-11-26 17:00:00,0.67828,0.67877,0.67825,0.67877,69800000.0
2008-11-26 17:05:00,0.67913,0.67951,0.67834,0.67834,61200000.0
2008-11-26 17:10:00,0.67835,0.67838,0.67748,0.67803,69200000.0
2008-11-26 17:15:00,0.67816,0.6786,0.67786,0.67808,73600000.0
2008-11-26 17:20:00,0.67854,0.67916,0.67851,0.67916,61800000.0
2008-11-26 17:25:00,0.67926,0.67952,0.67809,0.6787,63400000.0
2008-11-26 17:30:00,0.67881,0.67884,0.67819,0.6782,65600000.0
2008-11-26 17:35:00,0.67802,0.67876,0.67757,0.67876,67600000.0
2008-11-26 17:40:00,0.67842,0.67846,0.67691,0.67691,69200000.0
2008-11-26 17:45:00,0.67709,0.67747,0.67654,0.67654,68800000.0
2008-11-26 17:50:00,0.67632,0.67702,0.67602,0.67688,75200000.0
2008-11-26 17:55:00,0.67655,0.67772,0.67563,0.67563,71200000.0
2008-11-26 18:00:00,0.67544,0.67822,0.67544,0.67822,67200000.0
2008-11-26 18:05:00,0.67855,0.67912,0.67818,0.67907,59600000.0
2008-11-26 18:10:00,0.67908,0.67965,0.67874,0.67965,67200000.0
2008-11-26 18:15:00,0.67992,0.68004,0.67902,0.68004,75200000.0
2008-11-26 18:20:00,0.68041,0.68151,0.67987,0.68138,66000000.0
2008-11-26 18:25:00,0.68128,0.68128,0.67963,0.67963,65600000.0
2008-11-26 18:30:00,0.67944,0.67963,0.67753,0.67753,65400000.0
2008-11-26 18:35:00,0.67761,0.67795,0.6772,0.67778,60200000.0
2008-11-26 18:40:00,0.67786,0.67897,0.67773,0.6786,68800000.0
2008-11-26 18:45:00,0.67863,0.67867,0.67802,0.67802,59200000.0
2008-11-26 18:50:00,0.67774,0.67845,0.67764,0.67827,72000000.0
2008-11-26 18:55:00,0.67811,0.67825,0.67708,0.67708,64000000.0
2008-11-26 19:00:00,0.67687,0.67853,0.67687,0.67848,69800000.0
2008-11-26 19:05:00,0.67831,0.67917,0.67797,0.67917,59000000.0
2008-11-26 19:10:00,0.67929,0.67983,0.6791,0.6795,69800000.0
2008-11-26 19:15:00,0.67949,0.67994,0.67934,0.67994,69200000.0
2008-11-26 19:20:00,0.68006,0.68021,0.67908,0.67972,70800000.0
2008-11-26 19:25:00,0.67969,0.68165,0.67949,0.68097,49600000.0
2008-11-26 19:30:00,0.68036,0.68094,0.68018,0.68046,56400000.0
2008-11-26 19:35:00,0.68055,0.6807,0.67903,0.67997,60800000.0
2008-11-26 19:40:00,0.67997,0.68005,0.6788,0.67882,79200000.0
2008-11-26 19:45:00,0.67911,0.68004,0.67911,0.67989,64400000.0
2008-11-26 19:50:00,0.68039,0.68039,0.67983,0.67983,48000000.0
2008-11-26 19:55:00,0.67974,0.68019,0.67903,0.68013,72600000.0
2008-11-26 20:00:00,0.68016,0.68016,0.67944,0.67972,59200000.0
2008-11-26 20:05:00,0.67979,0.68033,0.67979,0.68001,62800000.0
2008-11-26 20:10:00,0.68017,0.68181,0.68017,0.68175,60800000.0
2008-11-26 20:15:00,0.68168,0.68168,0.68087,0.68088,66600000.0
2008-11-26 20:20:00,0.68102,0.68114,0.68012,0.68012,58600000.0
2008-11-26 20:25:00,0.67997,0.68028,0.67963,0.67997,68800000.0
2008-11-26 20:30:00,0.67983,0.67983,0.6792,0.67959,54400000.0
2008-11-26 20:35:00,0.67966,0.68005,0.67947,0.67958,58000000.0
2008-11-26 20:40:00,0.67956,0.67989,0.67937,0.67983,69800000.0
2008-11-26 20:45:00,0.67987,0.68073,0.67973,0.68073,65600000.0
2008-11-26 20:50:00,0.6807,0.68072,0.67993,0.68012,65600000.0
2008-11-26 20:55:00,0.68012,0.68049,0.67947,0.67964,59000000.0
2008-11-26 21:00:00,0.67979,0.68,0.67798,0.6785,69000000.0
2008-11-26 21:05:00,0.67862,0.67895,0.67809,0.67809,67200000.0
2008-11-26 21:10:00,0.67795,0.67857,0.67783,0.67857,57400000.0
2008-11-26 21:15:00,0.67855,0.67999,0.6783,0.67961,59200000.0
2008-11-26 21:20:00,0.67955,0.67994,0.67952,0.67994,61200000.0
2008-11-26 21:25:00,0.68002,0.68009,0.67897,0.6796,55800000.0
2008-11-26 21:30:00,0.67947,0.68036,0.67905,0.67991,54400000.0
2008-11-26 21:35:00,0.6801,0.68017,0.67946,0.67949,75200000.0
2008-11-26 21:40:00,0.67942,0.67947,0.67817,0.67851,59200000.0
2008-11-26 21:45:00,0.67873,0.67903,0.67805,0.67805,56000000.0
2008-11-26 21:50:00,0.67816,0.67816,0.67722,0.67743,51200000.0
2008-11-26 21:55:00,0.67747,0.67779,0.67698,0.67733,54400000.0
2008-11-26 22:00:00,0.67721,0.67793,0.67721,0.6777,52800000.0
2008-11-26 22:05:00,0.67757,0.67757,0.67688,0.67699,54400000.0
2008-11-26 22:10:00,0.67727,0.67737,0.67688,0.67724,60800000.0
2008-11-26 22:15:00,0.6775,0.67799,0.6769,0.6769,58000000.0
2008-11-26 22:20:00,0.67692,0.67814,0.67692,0.67804,60800000.0
2008-11-26 22:25:00,0.67845,0.67858,0.67647,0.67647,60800000.0
2008-11-26 22:30:00,0.67708,0.67832,0.67706,0.67743,74000000.0
2008-11-26 22:35:00,0.67781,0.67842,0.67781,0.67799,62800000.0
2008-11-26 22:40:00,0.67794,0.67804,0.67754,0.67804,54400000.0
2008-11-26 22:45:00,0.67825,0.67898,0.67791,0.67804,62400000.0
2008-11-26 22:50:00,0.6781,0.6793,0.67805,0.67925,62400000.0
2008-11-26 22:55:00,0.6786,0.67922,0.67797,0.67913,70800000.0
2008-11-26 23:00:00,0.67941,0.68004,0.67941,0.67997,57000000.0
2008-11-26 23:05:00,0.67972,0.68015,0.67945,0.67945,59200000.0
2008-11-26 23:10:00,0.67937,0.67945,0.67882,0.67902,54400000.0
2008-11-26 23:15:00,0.67895,0.67895,0.67786,0.67803,48000000.0
2008-11-26 23:20:00,0.67811,0.67812,0.67661,0.67808,52800000.0
2008-11-26 23:25:00,0.67797,0.67822,0.67779,0.67788,65000000.0
2008-11-26 23:30:00,0.67813,0.6788,0.67801,0.67856,60800000.0
2008-11-26 23:35:00,0.67851,0.67899,0.67784,0.6782,62800000.0
2008-11-26 23:40:00,0.67839,0.67846,0.67718,0.67718,62400000.0
2008-11-26 23:45:00,0.67709,0.67801,0.67692,0.67794,52800000.0
2008-11-26 23:50:00,0.67875,0.68071,0.67826,0.68071,60800000.0
2008-11-26 23:55:00,0.68039,0.68139,0.68003,0.68017,75200000.0
2008-11-27 00:00:00,0.67928,0.67939,0.67872,0.67925,65600000.0
2008-11-27 00:05:00,0.67925,0.67962,0.67892,0.67954,66600000.0
2008-11-27 00:10:00,0.67927,0.67949,0.67837,0.67927,53800000.0
2008-11-27 00:15:00,0.67929,0.67953,0.67922,0.67953,58000000.0
2008-11-27 00:20:00,0.67951,0.67984,0.67911,0.67911,51200000.0
2008-11-27 00:25:00,0.67978,0.6798,0.67904,0.67916,25000000.0
2008-11-27 00:30:00,0.67898,0.68056,0.6783,0.67875,64000000.0
2008-11-27 00:35:00,0.67875,0.67902,0.67875,0.679,49600000.0
2008-11-27 00:40:00,0.67895,0.68071,0.67793,0.67793,51600000.0
2008-11-27 00:45:00,0.67758,0.67813,0.67745,0.67809,66600000.0
2008-11-27 00:50:00,0.67809,0.67836,0.67765,0.67812,64000000.0
2008-11-27 00:55:00,0.67818,0.6794,0.67816,0.67928,67200000.0
2008-11-27 01:00:00,0.6781,0.67852,0.67806,0.67833,65600000.0
2008-11-27 01:05:00,0.67821,0.67851,0.67788,0.67788,56000000.0
2008-11-27 01:10:00,0.67861,0.67873,0.67801,0.67862,64000000.0
2008-11-27 01:15:00,0.67866,0.67866,0.67805,0.6784,48000000.0
2008-11-27 01:20:00,0.67806,0.67962,0.67791,0.67953,55400000.0
2008-11-27 01:25:00,0.67966,0.68022,0.67955,0.67968,52800000.0
2008-11-27 01:30:00,0.67964,0.68039,0.67955,0.68017,72000000.0
2008-11-27 01:35:00,0.68005,0.68005,0.67889,0.6797,70400000.0
2008-11-27 01:40:00,0.67961,0.67966,0.67921,0.67924,68600000.0
2008-11-27 01:45:00,0.67903,0.68038,0.67903,0.68038,56000000.0
2008-11-27 01:50:00,0.68021,0.68071,0.67951,0.67951,60800000.0
2008-11-27 01:55:00,0.67942,0.6795,0.67827,0.67856,68800000.0
2008-11-27 02:00:00,0.67895,0.67916,0.67784,0.67784,69200000.0
2008-11-27 02:05:00,0.67764,0.67903,0.67747,0.67878,68800000.0
2008-11-27 02:10:00,0.67832,0.67915,0.67828,0.67915,67200000.0
2008-11-27 02:15:00,0.67855,0.67855,0.67747,0.67779,41000000.0
2008-11-27 02:20:00,0.67753,0.67819,0.67743,0.67743,59200000.0
2008-11-27 02:25:00,0.67762,0.67773,0.67658,0.67696,65600000.0
2008-11-27 02:30:00,0.677,0.67714,0.67587,0.67616,59200000.0
2008-11-27 02:35:00,0.67622,0.67653,0.67619,0.67626,65000000.0
2008-11-27 02:40:00,0.67624,0.67659,0.67578,0.67615,70400000.0
2008-11-27 02:45:00,0.67613,0.67699,0.6754,0.67697,62800000.0
2008-11-27 02:50:00,0.67705,0.67764,0.67699,0.67764,58000000.0
2008-11-27 02:55:00,0.67765,0.67852,0.67751,0.67844,62400000.0
2008-11-27 03:00:00,0.67836,0.67843,0.67769,0.67783,59600000.0
2008-11-27 03:05:00,0.67784,0.67798,0.67769,0.67789,57600000.0
2008-11-27 03:10:00,0.67812,0.67916,0.67799,0.67873,65600000.0
2008-11-27 03:15:00,0.67886,0.67939,0.67886,0.67912,58000000.0
2008-11-27 03:20:00,0.67866,0.6794,0.67859,0.6794,65600000.0
2008-11-27 03:25:00,0.67945,0.67957,0.67931,0.6794,40000000.0
2008-11-27 03:30:00,0.67925,0.67957,0.6791,0.6791,52800000.0
2008-11-27 03:35:00,0.67906,0.67941,0.67897,0.67916,64000000.0
2008-11-27 03:40:00,0.6792,0.67928,0.67824,0.67883,48000000.0
2008-11-27 03:45:00,0.6788,0.67881,0.67826,0.67826,68200000.0
2008-11-27 03:50:00,0.67815,0.67817,0.67744,0.67779,67000000.0
2008-11-27 03:55:00,0.678,0.6783,0.67788,0.67806,52800000.0
2008-11-27 04:00:00,0.67789,0.67796,0.67705,0.67729,56000000.0
2008-11-27 04:05:00,0.67727,0.67828,0.67724,0.67828,68800000.0
2008-11-27 04:10:00,0.67833,0.67836,0.67754,0.67809,60800000.0
2008-11-27 04:15:00,0.67818,0.67857,0.67787,0.67857,64000000.0
2008-11-27 04:20:00,0.67864,0.67921,0.67838,0.67893,60800000.0
2008-11-27 04:25:00,0.67885,0.67899,0.67853,0.6787,82600000.0
2008-11-27 04:30:00,0.6786,0.67876,0.67797,0.67801,65600000.0
2008-11-27 04:35:00,0.67808,0.67852,0.67797,0.67852,73600000.0
2008-11-27 04:40:00,0.67857,0.67869,0.67797,0.67819,47200000.0
2008-11-27 04:45:00,0.67798,0.67837,0.67755,0.6779,59200000.0
2008-11-27 04:50:00,0.67756,0.678,0.6775,0.6775,51600000.0
2008-11-27 04:55:00,0.67738,0.67759,0.67679,0.67679,67600000.0
2008-11-27 05:00:00,0.67688,0.67688,0.67636,0.67672,56000000.0
2008-11-27 05:05:00,0.67685,0.67763,0.67684,0.67703,63800000.0
2008-11-27 05:10:00,0.6774,0.6775,0.67696,0.67696,24000000.0
2008-11-27 05:15:00,0.67697,0.6775,0.67695,0.67745,46400000.0
2008-11-27 05:20:00,0.67745,0.67748,0.67718,0.67742,53800000.0
2008-11-27 05:25:00,0.67737,0.67755,0.6759,0.67722,60800000.0
2008-11-27 05:30:00,0.67735,0.67748,0.6766,0.67665,76800000.0
2008-11-27 05:35:00,0.67727,0.67738,0.67668,0.67685,58400000.0
2008-11-27 05:40:00,0.67677,0.67685,0.67574,0.67603,73000000.0
2008-11-27 05:45:00,0.67664,0.67681,0.67497,0.67646,69800000.0
2008-11-27 05:50:00,0.67648,0.67699,0.67579,0.67699,65600000.0
2008-11-27 05:55:00,0.67709,0.67709,0.67596,0.6766,76800000.0
2008-11-27 06:00:00,0.67659,0.67659,0.67554,0.67627,61800000.0
2008-11-27 06:05:00,0.67631,0.67638,0.67462,0.67575,62400000.0
2008-11-27 06:10:00,0.67587,0.67637,0.67584,0.67605,59200000.0
2008-11-27 06:15:00,0.67609,0.67651,0.67597,0.67651,68800000.0
2008-11-27 06:20:00,0.67651,0.67652,0.67605,0.67605,69200000.0
2008-11-27 06:25:00,0.67604,0.67615,0.67516,0.67516,44800000.0
2008-11-27 06:30:00,0.67568,0.67577,0.67537,0.6757,62400000.0
2008-11-27 06:35:00,0.6757,0.67577,0.67442,0.67537,56400000.0
2008-11-27 06:40:00,0.67541,0.67552,0.6752,0.6755,67000000.0
2008-11-27 06:45:00,0.67552,0.67595,0.67547,0.67576,75600000.0
2008-11-27 06:50:00,0.67561,0.67691,0.6756,0.67574,64000000.0
2008-11-27 06:55:00,0.67621,0.67676,0.67607,0.6763,78200000.0
2008-11-27 07:00:00,0.67595,0.67636,0.67595,0.67636,73600000.0
2008-11-27 07:05:00,0.67646,0.677,0.67578,0.6758,61800000.0
2008-11-27 07:10:00,0.67574,0.67582,0.67518,0.67562,68800000.0
2008-11-27 07:15:00,0.67538,0.67545,0.67496,0.67545,48400000.0
2008-11-27 07:20:00,0.67515,0.67537,0.675,0.67508,52200000.0
2008-11-27 07:25:00,0.67539,0.67567,0.67508,0.67508,31400000.0
2008-11-27 07:30:00,0.67522,0.67583,0.67512,0.67583,71400000.0
2008-11-27 07:35:00,0.67675,0.67675,0.67481,0.6759,70800000.0
2008-11-27 07:40:00,0.67548,0.67591,0.67527,0.67575,24000000.0
2008-11-27 07:45:00,0.67564,0.67575,0.67547,0.67567,62400000.0
2008-11-27 07:50:00,0.67567,0.67567,0.67517,0.67518,57000000.0
2008-11-27 07:55:00,0.67539,0.67564,0.67519,0.67559,43200000.0
2008-11-27 08:00:00,0.67513,0.67551,0.67457,0.67469,62400000.0
2008-11-27 08:05:00,0.6746,0.67532,0.6746,0.67524,83200000.0
2008-11-27 08:10:00,0.67534,0.67585,0.67534,0.67583,68800000.0
2008-11-27 08:15:00,0.67599,0.67692,0.67529,0.67529,65600000.0
2008-11-27 08:20:00,0.67665,0.67686,0.67565,0.67607,63800000.0
2008-11-27 08:25:00,0.6762,0.67708,0.67616,0.677,52800000.0
2008-11-27 08:30:00,0.67683,0.6769,0.67652,0.67668,72000000.0
2008-11-27 08:35:00,0.67679,0.67707,0.67645,0.67683,114600000.0
2008-11-27 08:40:00,0.67677,0.67689,0.67653,0.67663,70400000.0
2008-11-27 08:45:00,0.67671,0.67674,0.67539,0.67583,100200000.0
2008-11-27 08:50:00,0.67587,0.67656,0.67549,0.67656,170000000.0
2008-11-27 08:55:00,0.67655,0.67683,0.67638,0.67683,71400000.0
2008-11-27 09:00:00,0.67687,0.6771,0.67666,0.6767,127200000.0
2008-11-27 09:05:00,0.67681,0.67692,0.67668,0.6768,115200000.0
2008-11-27 09:10:00,0.67686,0.67697,0.67611,0.67636,120000000.0
2008-11-27 09:15:00,0.67649,0.67662,0.67596,0.67602,85200000.0
2008-11-27 09:20:00,0.6762,0.6762,0.67558,0.67613,94400000.0
2008-11-27 09:25:00,0.67649,0.67771,0.67649,0.67671,119400000.0
2008-11-27 09:30:00,0.67663,0.67687,0.67624,0.67687,128400000.0
2008-11-27 09:35:00,0.67674,0.67677,0.67575,0.67647,283400000.0
2008-11-27 09:40:00,0.67627,0.67638,0.67514,0.67529,297600000.0
2008-11-27 09:45:00,0.67531,0.67531,0.67426,0.67484,102400000.0
2008-11-27 09:50:00,0.67479,0.6748,0.67296,0.67296,276800000.0
2008-11-27 09:55:00,0.67307,0.67327,0.67132,0.67153,252800000.0
2008-11-27 10:00:00,0.6715,0.67154,0.67087,0.67124,285800000.0
2008-11-27 10:05:00,0.67118,0.67178,0.67118,0.67144,201400000.0
2008-11-27 10:10:00,0.67199,0.67241,0.6714,0.67147,263600000.0
2008-11-27 10:15:00,0.67161,0.67331,0.67161,0.67229,174800000.0
2008-11-27 10:20:00,0.67233,0.67233,0.67188,0.67223,272200000.0
2008-11-27 10:25:00,0.67238,0.67247,0.67148,0.67151,275000000.0
2008-11-27 10:30:00,0.67138,0.67184,0.67138,0.67184,170000000.0
2008-11-27 10:35:00,0.67186,0.67268,0.67159,0.67261,93800000.0
2008-11-27 10:40:00,0.6726,0.67369,0.6723,0.67364,169200000.0
2008-11-27 10:45:00,0.67326,0.67359,0.67317,0.6734,178600000.0
2008-11-27 10:50:00,0.67347,0.67381,0.67316,0.67326,219600000.0
2008-11-27 10:55:00,0.67328,0.67388,0.67297,0.67388,304000000.0
2008-11-27 11:00:00,0.67399,0.674,0.6733,0.67377,251000000.0
2008-11-27 11:05:00,0.67366,0.67449,0.67331,0.67449,198200000.0
2008-11-27 11:10:00,0.67429,0.67429,0.67271,0.67323,305800000.0
2008-11-27 11:15:00,0.67331,0.67406,0.67311,0.67406,228800000.0
2008-11-27 11:20:00,0.67398,0.67453,0.67389,0.67424,304200000.0
2008-11-27 11:25:00,0.67419,0.67436,0.67341,0.67434,248000000.0
2008-11-27 11:30:00,0.67482,0.67482,0.67424,0.67457,129400000.0
2008-11-27 11:35:00,0.67475,0.67609,0.67475,0.67601,194400000.0
2008-11-27 11:40:00,0.67631,0.67644,0.67599,0.6763,168000000.0
2008-11-27 11:45:00,0.67635,0.6765,0.67594,0.67632,142600000.0
2008-11-27 11:50:00,0.67608,0.67608,0.67509,0.6752,188800000.0
2008-11-27 11:55:00,0.67545,0.6769,0.67545,0.6769,214600000.0
2008-11-27 12:00:00,0.67716,0.67724,0.67604,0.67607,126800000.0
2008-11-27 12:05:00,0.6763,0.6765,0.67621,0.67632,130000000.0
2008-11-27 12:10:00,0.67633,0.67666,0.67622,0.67666,137000000.0
2008-11-27 12:15:00,0.67684,0.67741,0.67655,0.67696,184800000.0
2008-11-27 12:20:00,0.67702,0.67712,0.67645,0.67666,200800000.0
2008-11-27 12:25:00,0.67614,0.67656,0.67471,0.67504,253200000.0
2008-11-27 12:30:00,0.67519,0.67627,0.67486,0.67593,244200000.0
2008-11-27 12:35:00,0.67588,0.67608,0.67577,0.67592,152000000.0
2008-11-27 12:40:00,0.67606,0.67637,0.67603,0.67604,88800000.0
2008-11-27 12:45:00,0.67583,0.67593,0.67527,0.67569,199200000.0
2008-11-27 12:50:00,0.67585,0.67629,0.67572,0.67589,104400000.0
2008-11-27 12:55:00,0.67578,0.67636,0.67575,0.67636,110200000.0
2008-11-27 13:00:00,0.67631,0.67631,0.6749,0.67585,87400000.0
2008-11-27 13:05:00,0.67592,0.6761,0.67563,0.67589,125600000.0
2008-11-27 13:10:00,0.67592,0.67594,0.67539,0.67539,105600000.0
2008-11-27 13:15:00,0.67526,0.67526,0.67337,0.67337,181200000.0
2008-11-27 13:20:00,0.67321,0.67563,0.67321,0.67492,144800000.0
2008-11-27 13:25:00,0.67477,0.67477,0.67404,0.67407,144000000.0
2008-11-27 13:30:00,0.67413,0.67471,0.67389,0.67468,206600000.0
2008-11-27 13:35:00,0.67496,0.67613,0.67496,0.67603,125200000.0
2008-11-27 13:40:00,0.67605,0.67664,0.67604,0.67625,83200000.0
2008-11-27 13:45:00,0.67656,0.67679,0.67609,0.67627,102400000.0
2008-11-27 13:50:00,0.67633,0.67641,0.67583,0.676,76800000.0
2008-11-27 13:55:00,0.676,0.67619,0.67549,0.67619,139200000.0
2008-11-27 14:00:00,0.67661,0.67714,0.67651,0.67714,90600000.0
2008-11-27 14:05:00,0.67731,0.67741,0.67604,0.67604,112400000.0
2008-11-27 14:10:00,0.67612,0.67721,0.67612,0.67712,136400000.0
2008-11-27 14:15:00,0.67705,0.67745,0.67683,0.67739,83200000.0
2008-11-27 14:20:00,0.67742,0.67822,0.67741,0.67822,70800000.0
2008-11-27 14:25:00,0.67817,0.67882,0.67797,0.67807,71400000.0
2008-11-27 14:30:00,0.67807,0.67811,0.6776,0.67761,64000000.0
2008-11-27 14:35:00,0.67771,0.67818,0.67723,0.67818,62800000.0
2008-11-27 14:40:00,0.67815,0.67844,0.67807,0.67828,78400000.0
2008-11-27 14:45:00,0.67827,0.67978,0.67826,0.67961,56000000.0
2008-11-27 14:50:00,0.67925,0.68061,0.67903,0.68055,72000000.0
2008-11-27 14:55:00,0.68062,0.68131,0.68022,0.6808,61200000.0
2008-11-27 15:00:00,0.68066,0.68066,0.68004,0.68004,70200000.0
2008-11-27 15:05:00,0.68004,0.6805,0.67977,0.68008,70400000.0
2008-11-27 15:10:00,0.68001,0.68056,0.67999,0.68032,67200000.0
2008-11-27 15:15:00,0.67989,0.67995,0.67904,0.67939,72000000.0
2008-11-27 15:20:00,0.67951,0.67958,0.67865,0.67941,68800000.0
2008-11-27 15:25:00,0.67942,0.68111,0.67931,0.68111,62400000.0
2008-11-27 15:30:00,0.68114,0.68213,0.67931,0.68205,62800000.0
2008-11-27 15:35:00,0.68211,0.6828,0.68158,0.68215,72400000.0
2008-11-27 15:40:00,0.68212,0.68232,0.68185,0.68215,81600000.0
2008-11-27 15:45:00,0.68214,0.683,0.68202,0.683,76000000.0
2008-11-27 15:50:00,0.68298,0.68307,0.68185,0.68215,65600000.0
2008-11-27 15:55:00,0.68227,0.68236,0.68111,0.68195,69800000.0
2008-11-27 16:00:00,0.68195,0.68196,0.6812,0.68125,59200000.0
2008-11-27 16:05:00,0.6809,0.68144,0.67991,0.68144,70400000.0
2008-11-27 16:10:00,0.68133,0.68166,0.68127,0.68132,67200000.0
2008-11-27 16:15:00,0.68129,0.68157,0.6812,0.68139,72000000.0
2008-11-27 16:20:00,0.68115,0.68143,0.68115,0.68121,62400000.0
2008-11-27 16:25:00,0.68115,0.68126,0.68052,0.68065,70400000.0
2008-11-27 16:30:00,0.68078,0.68087,0.68055,0.68074,60800000.0
2008-11-27 16:35:00,0.68075,0.68158,0.68075,0.68147,64400000.0
2008-11-27 16:40:00,0.68165,0.68189,0.68051,0.68051,65600000.0
2008-11-27 16:45:00,0.68036,0.68045,0.67937,0.67943,71400000.0
2008-11-27 16:50:00,0.67934,0.67961,0.67883,0.67961,64000000.0
2008-11-27 16:55:00,0.67972,0.68039,0.6795,0.68035,67200000.0
2008-11-27 17:00:00,0.68052,0.68059,0.67981,0.68029,69800000.0
2008-11-27 17:05:00,0.68037,0.68051,0.67999,0.68017,69200000.0
2008-11-27 17:10:00,0.68035,0.68071,0.68001,0.68071,68800000.0
2008-11-27 17:15:00,0.68079,0.68109,0.67991,0.67991,73600000.0
2008-11-27 17:20:00,0.67993,0.68109,0.67887,0.68097,61800000.0
2008-11-27 17:25:00,0.68088,0.68149,0.68082,0.68119,57600000.0
2008-11-27 17:30:00,0.68105,0.68132,0.68066,0.68119,64400000.0
2008-11-27 17:35:00,0.68129,0.68169,0.68058,0.68098,67200000.0
2008-11-27 17:40:00,0.68085,0.68124,0.68052,0.68096,68800000.0
2008-11-27 17:45:00,0.68104,0.68225,0.68102,0.68225,68200000.0
2008-11-27 17:50:00,0.68215,0.68288,0.68205,0.68205,74600000.0
2008-11-27 17:55:00,0.68203,0.68246,0.68203,0.68246,72000000.0
2008-11-27 18:00:00,0.68266,0.68271,0.6819,0.68269,67200000.0
2008-11-27 18:05:00,0.68257,0.68303,0.68251,0.68303,59200000.0
2008-11-27 18:10:00,0.68299,0.68299,0.68182,0.68223,67200000.0
2008-11-27 18:15:00,0.68177,0.68277,0.68177,0.68235,75200000.0
2008-11-27 18:20:00,0.68263,0.68378,0.68262,0.68284,65800000.0
2008-11-27 18:25:00,0.68282,0.68369,0.68261,0.68307,65600000.0
2008-11-27 18:30:00,0.6828,0.68283,0.6818,0.68243,65600000.0
2008-11-27 18:35:00,0.68259,0.68259,0.68205,0.68252,60200000.0
2008-11-27 18:40:00,0.68251,0.68279,0.68216,0.68245,68200000.0
2008-11-27 18:45:00,0.68248,0.68356,0.68248,0.68281,48000000.0
2008-11-27 18:50:00,0.68264,0.68343,0.68264,0.68343,71200000.0
2008-11-27 18:55:00,0.68343,0.68343,0.68255,0.68276,56000000.0
2008-11-27 19:00:00,0.68292,0.68292,0.68178,0.68193,70800000.0
2008-11-27 19:05:00,0.68172,0.68181,0.68141,0.68158,59200000.0
2008-11-27 19:10:00,0.68167,0.68249,0.68153,0.68153,70800000.0
2008-11-27 19:15:00,0.68163,0.68187,0.68161,0.68182,68800000.0
2008-11-27 19:20:00,0.68177,0.68214,0.68161,0.68203,70800000.0
2008-11-27 19:25:00,0.68198,0.68237,0.68162,0.68212,48000000.0
2008-11-27 19:30:00,0.68201,0.6823,0.68185,0.6823,51200000.0
2008-11-27 19:35:00,0.68226,0.68229,0.68053,0.68131,65600000.0
2008-11-27 19:40:00,0.68159,0.68184,0.68108,0.6812,78800000.0
2008-11-27 19:45:00,0.68145,0.68151,0.68113,0.68128,49600000.0
2008-11-27 19:50:00,0.68135,0.68167,0.68113,0.68167,59200000.0
2008-11-27 19:55:00,0.68122,0.6818,0.6811,0.68117,67200000.0
2008-11-27 20:00:00,0.68135,0.6821,0.6812,0.68209,28800000.0
2008-11-27 20:05:00,0.68208,0.68236,0.68202,0.68207,57600000.0
2008-11-27 20:10:00,0.6822,0.68243,0.682,0.68205,60200000.0
2008-11-27 20:15:00,0.68219,0.68219,0.68137,0.6814,36800000.0
2008-11-27 20:20:00,0.68134,0.68302,0.68132,0.6815,64800000.0
2008-11-27 20:25:00,0.68161,0.68369,0.68155,0.6836,71400000.0
2008-11-27 20:30:00,0.68238,0.68282,0.68206,0.68257,45200000.0
2008-11-27 20:35:00,0.68244,0.68384,0.68189,0.68244,68800000.0
2008-11-27 20:40:00,0.68231,0.68231,0.68112,0.68129,70800000.0
2008-11-27 20:45:00,0.68134,0.68214,0.68122,0.68162,51200000.0
2008-11-27 20:50:00,0.68167,0.68169,0.68097,0.68097,66000000.0
2008-11-27 20:55:00,0.68095,0.68141,0.68087,0.68132,42000000.0
2008-11-27 21:00:00,0.68137,0.68154,0.68108,0.68124,64400000.0
2008-11-27 21:05:00,0.68119,0.68188,0.68119,0.68153,67600000.0
2008-11-27 21:10:00,0.68151,0.68165,0.68133,0.68159,51200000.0
2008-11-27 21:15:00,0.68148,0.68201,0.68129,0.68201,48400000.0
2008-11-27 21:20:00,0.68263,0.68263,0.6819,0.68207,60200000.0
2008-11-27 21:25:00,0.68207,0.68207,0.68167,0.68167,12800000.0
2008-11-27 21:30:00,0.68174,0.68222,0.68087,0.68189,53200000.0
2008-11-27 21:35:00,0.68194,0.6828,0.68178,0.6828,75200000.0
2008-11-27 21:40:00,0.68212,0.68253,0.68212,0.68232,49600000.0
2008-11-27 21:45:00,0.68263,0.68263,0.68214,0.68214,56000000.0
2008-11-27 21:50:00,0.68198,0.68198,0.68148,0.68151,35200000.0
2008-11-27 21:55:00,0.6815,0.68199,0.68138,0.68159,54400000.0
2008-11-27 22:00:00,0.6815,0.68184,0.68117,0.68117,44800000.0
2008-11-27 22:05:00,0.68126,0.68248,0.68076,0.68076,45800000.0
2008-11-27 22:10:00,0.68216,0.6826,0.68071,0.68246,54400000.0
2008-11-27 22:15:00,0.68083,0.68126,0.6806,0.68069,57600000.0
2008-11-27 22:20:00,0.6808,0.68138,0.68072,0.68108,60800000.0
2008-11-27 22:25:00,0.68241,0.68245,0.68047,0.68059,56000000.0
2008-11-27 22:30:00,0.6805,0.68091,0.68029,0.68075,73600000.0
2008-11-27 22:35:00,0.68079,0.68205,0.68061,0.68094,43200000.0
2008-11-27 22:40:00,0.68094,0.68095,0.68068,0.68087,18600000.0
2008-11-27 22:45:00,0.6808,0.68094,0.68037,0.68041,65600000.0
2008-11-27 22:50:00,0.68023,0.68102,0.67995,0.68018,46400000.0
2008-11-27 22:55:00,0.67998,0.68043,0.6799,0.67995,70400000.0
2008-11-27 23:00:00,0.67993,0.68003,0.6799,0.67996,52800000.0
2008-11-27 23:05:00,0.68003,0.6801,0.67967,0.6799,35200000.0
2008-11-27 23:10:00,0.67992,0.6812,0.67992,0.68117,53800000.0
2008-11-27 23:15:00,0.68055,0.6807,0.68027,0.68027,46400000.0
2008-11-27 23:20:00,0.6807,0.6807,0.67924,0.68029,45800000.0
2008-11-27 23:25:00,0.681,0.681,0.68032,0.68035,62400000.0
2008-11-27 23:30:00,0.68053,0.68078,0.68022,0.68058,60800000.0
2008-11-27 23:35:00,0.68074,0.68076,0.6802,0.68061,62800000.0
2008-11-27 23:40:00,0.68084,0.68095,0.67975,0.67975,65600000.0
2008-11-27 23:45:00,0.67867,0.67919,0.67861,0.679,32000000.0
2008-11-27 23:50:00,0.67917,0.67931,0.67771,0.67797,60800000.0
2008-11-27 23:55:00,0.67863,0.67863,0.67762,0.67781,75200000.0
2008-11-28 00:00:00,0.67817,0.67835,0.6779,0.67798,66000000.0
2008-11-28 00:05:00,0.67832,0.68014,0.67813,0.67816,67200000.0
2008-11-28 00:10:00,0.67821,0.67948,0.67818,0.67919,54400000.0
2008-11-28 00:15:00,0.67928,0.67973,0.67928,0.67973,39400000.0
2008-11-28 00:20:00,0.67977,0.68058,0.67969,0.68013,51200000.0
2008-11-28 00:25:00,0.67991,0.67998,0.67942,0.67952,68800000.0
2008-11-28 00:30:00,0.67879,0.67958,0.67879,0.67929,65400000.0
2008-11-28 00:35:00,0.67947,0.67954,0.6788,0.6788,60800000.0
2008-11-28 00:40:00,0.67882,0.67991,0.6786,0.67868,61600000.0
2008-11-28 00:45:00,0.67843,0.67876,0.67841,0.67869,67200000.0
2008-11-28 00:50:00,0.67886,0.67899,0.67812,0.67854,64000000.0
2008-11-28 00:55:00,0.67855,0.6791,0.67836,0.67851,63400000.0
2008-11-28 01:00:00,0.67817,0.67879,0.67817,0.67847,68800000.0
2008-11-28 01:05:00,0.67845,0.67875,0.67843,0.67857,55400000.0
2008-11-28 01:10:00,0.67858,0.67917,0.6784,0.679,64000000.0
2008-11-28 01:15:00,0.67916,0.68005,0.67916,0.67995,60800000.0
2008-11-28 01:20:00,0.67969,0.68127,0.67943,0.67945,53800000.0
2008-11-28 01:25:00,0.6796,0.67967,0.67918,0.6792,52200000.0
2008-11-28 01:30:00,0.67895,0.67958,0.67895,0.67923,53600000.0
2008-11-28 01:35:00,0.67932,0.68026,0.67913,0.68008,70800000.0
2008-11-28 01:40:00,0.68016,0.68027,0.67998,0.68003,60200000.0
2008-11-28 01:45:00,0.6801,0.6802,0.67936,0.67941,55400000.0
2008-11-28 01:50:00,0.67929,0.67964,0.67915,0.67964,60800000.0
2008-11-28 01:55:00,0.67967,0.68065,0.67935,0.6806,75200000.0
2008-11-28 02:00:00,0.67922,0.68075,0.67919,0.68031,69200000.0
2008-11-28 02:05:00,0.68019,0.68019,0.67972,0.67984,69200000.0
2008-11-28 02:10:00,0.67964,0.67984,0.67947,0.67984,64000000.0
2008-11-28 02:15:00,0.67979,0.68093,0.67979,0.68066,52800000.0
2008-11-28 02:20:00,0.68044,0.68114,0.68044,0.68071,59200000.0
2008-11-28 02:25:00,0.68158,0.68164,0.67964,0.67992,70400000.0
2008-11-28 02:30:00,0.67994,0.68017,0.67973,0.6799,44800000.0
2008-11-28 02:35:00,0.67957,0.68089,0.67955,0.67993,54400000.0
2008-11-28 02:40:00,0.67993,0.68077,0.67973,0.68059,53200000.0
2008-11-28 02:45:00,0.68042,0.68122,0.67966,0.68106,62200000.0
2008-11-28 02:50:00,0.6811,0.68115,0.68029,0.68053,51200000.0
2008-11-28 02:55:00,0.68091,0.68274,0.68058,0.68252,62400000.0
2008-11-28 03:00:00,0.68114,0.68144,0.68056,0.68088,59600000.0
2008-11-28 03:05:00,0.68089,0.68103,0.68078,0.68102,53200000.0
2008-11-28 03:10:00,0.68107,0.6819,0.68103,0.68158,46400000.0
2008-11-28 03:15:00,0.68188,0.68204,0.68173,0.68201,51200000.0
2008-11-28 03:20:00,0.68204,0.68254,0.68202,0.68237,66000000.0
2008-11-28 03:25:00,0.68243,0.68243,0.68087,0.68087,67600000.0
2008-11-28 03:30:00,0.68088,0.6812,0.68088,0.68114,41600000.0
2008-11-28 03:35:00,0.68076,0.68145,0.68064,0.6811,64000000.0
2008-11-28 03:40:00,0.68108,0.68132,0.68011,0.68132,62800000.0
2008-11-28 03:45:00,0.68135,0.68146,0.68045,0.68045,69200000.0
2008-11-28 03:50:00,0.68043,0.68071,0.68029,0.68071,67200000.0
2008-11-28 03:55:00,0.68083,0.68124,0.67994,0.6811,58600000.0
2008-11-28 04:00:00,0.6811,0.68145,0.68098,0.68108,56000000.0
2008-11-28 04:05:00,0.68093,0.68109,0.67997,0.68034,68800000.0
2008-11-28 04:10:00,0.68044,0.68099,0.68013,0.68098,60800000.0
2008-11-28 04:15:00,0.68105,0.68172,0.68077,0.68095,64000000.0
2008-11-28 04:20:00,0.68112,0.68131,0.68085,0.68094,60800000.0
2008-11-28 04:25:00,0.68106,0.68121,0.68098,0.68113,83200000.0
2008-11-28 04:30:00,0.6811,0.68113,0.68026,0.68049,65000000.0
2008-11-28 04:35:00,0.68044,0.68059,0.68017,0.6803,62400000.0
2008-11-28 04:40:00,0.68023,0.68026,0.67981,0.68013,57600000.0
2008-11-28 04:45:00,0.68021,0.68077,0.68021,0.68049,75000000.0
2008-11-28 04:50:00,0.68058,0.68172,0.68032,0.68037,61200000.0
2008-11-28 04:55:00,0.68048,0.68072,0.6802,0.68032,36800000.0
2008-11-28 05:00:00,0.68053,0.68169,0.68016,0.68152,43200000.0
2008-11-28 05:05:00,0.68031,0.68064,0.67992,0.68036,64000000.0
2008-11-28 05:10:00,0.68038,0.68057,0.68015,0.68015,57600000.0
2008-11-28 05:15:00,0.68022,0.68048,0.68009,0.68031,57600000.0
2008-11-28 05:20:00,0.68037,0.68066,0.68011,0.68035,54400000.0
2008-11-28 05:25:00,0.68037,0.68041,0.6792,0.68011,61000000.0
2008-11-28 05:30:00,0.68005,0.68044,0.67979,0.68023,76600000.0
2008-11-28 05:35:00,0.68019,0.68138,0.68014,0.68091,57600000.0
2008-11-28 05:40:00,0.68083,0.68123,0.68036,0.68102,74000000.0
2008-11-28 05:45:00,0.68104,0.68243,0.67964,0.6806,70400000.0
2008-11-28 05:50:00,0.68061,0.68095,0.68042,0.6807,65600000.0
2008-11-28 05:55:00,0.68067,0.68067,0.67939,0.68027,76200000.0
2008-11-28 06:00:00,0.68041,0.68095,0.67966,0.68081,62400000.0
2008-11-28 06:05:00,0.68117,0.68144,0.67976,0.68123,62400000.0
2008-11-28 06:10:00,0.68126,0.68139,0.68113,0.68115,58600000.0
2008-11-28 06:15:00,0.68126,0.68266,0.68118,0.68154,71200000.0
2008-11-28 06:20:00,0.68116,0.68202,0.68116,0.6814,69200000.0
2008-11-28 06:25:00,0.68137,0.68179,0.68132,0.68158,52800000.0
2008-11-28 06:30:00,0.68166,0.6821,0.68164,0.68197,62200000.0
2008-11-28 06:35:00,0.68194,0.68195,0.68079,0.68191,43200000.0
2008-11-28 06:40:00,0.68202,0.68208,0.68143,0.68173,62400000.0
2008-11-28 06:45:00,0.68148,0.68295,0.68135,0.68149,69800000.0
2008-11-28 06:50:00,0.68185,0.68217,0.68135,0.68217,65600000.0
2008-11-28 06:55:00,0.68214,0.68221,0.68185,0.68194,70400000.0
2008-11-28 07:00:00,0.68191,0.68209,0.68176,0.68187,73600000.0
2008-11-28 07:05:00,0.68199,0.68199,0.68155,0.68165,57600000.0
2008-11-28 07:10:00,0.68155,0.68262,0.68125,0.68261,68800000.0
2008-11-28 07:15:00,0.68297,0.68298,0.68219,0.68254,49000000.0
2008-11-28 07:20:00,0.68254,0.68283,0.6822,0.6822,64000000.0
2008-11-28 07:25:00,0.682,0.68256,0.68199,0.68248,59200000.0
2008-11-28 07:30:00,0.68238,0.68301,0.68238,0.6824,72000000.0
2008-11-28 07:35:00,0.68265,0.6829,0.68111,0.68223,69800000.0
2008-11-28 07:40:00,0.68222,0.68335,0.68222,0.6829,59200000.0
2008-11-28 07:45:00,0.68272,0.68272,0.68182,0.68182,61800000.0
2008-11-28 07:50:00,0.68154,0.68196,0.68142,0.6815,57600000.0
2008-11-28 07:55:00,0.68149,0.68198,0.6814,0.68157,54400000.0
2008-11-28 08:00:00,0.6813,0.68226,0.6813,0.68212,62800000.0
2008-11-28 08:05:00,0.68199,0.68247,0.68169,0.6822,83600000.0
2008-11-28 08:10:00,0.68193,0.68211,0.68141,0.68157,69200000.0
2008-11-28 08:15:00,0.68165,0.68173,0.68015,0.68015,46800000.0
2008-11-28 08:20:00,0.68142,0.68159,0.68095,0.6811,66400000.0
2008-11-28 08:25:00,0.68115,0.6816,0.68096,0.68106,64400000.0
2008-11-28 08:30:00,0.68096,0.68132,0.6808,0.68111,72000000.0
2008-11-28 08:35:00,0.68115,0.68158,0.6808,0.68094,115600000.0
2008-11-28 08:40:00,0.68113,0.68135,0.68098,0.6813,70400000.0
2008-11-28 08:45:00,0.68138,0.68143,0.68103,0.68112,99600000.0
2008-11-28 08:50:00,0.68133,0.68197,0.68133,0.68161,169600000.0
2008-11-28 08:55:00,0.68164,0.6817,0.68112,0.68155,85200000.0
2008-11-28 09:00:00,0.68147,0.68177,0.68109,0.68109,126400000.0
2008-11-28 09:05:00,0.68105,0.68131,0.68058,0.68085,115200000.0
2008-11-28 09:10:00,0.68111,0.6819,0.68069,0.68181,120000000.0
2008-11-28 09:15:00,0.68188,0.68188,0.6812,0.68168,136400000.0
2008-11-28 09:20:00,0.68156,0.68156,0.68053,0.68106,94400000.0
2008-11-28 09:25:00,0.68102,0.68164,0.68077,0.68113,133200000.0
2008-11-28 09:30:00,0.68114,0.68124,0.68042,0.68072,128000000.0
2008-11-28 09:35:00,0.68072,0.68125,0.68063,0.68064,283400000.0
2008-11-28 09:40:00,0.6806,0.68085,0.67999,0.68059,298000000.0
2008-11-28 09:45:00,0.68085,0.68104,0.68038,0.68064,103200000.0
2008-11-28 09:50:00,0.68067,0.68125,0.68062,0.68089,328000000.0
2008-11-28 09:55:00,0.6808,0.68105,0.68056,0.68105,252800000.0
2008-11-28 10:00:00,0.6811,0.68258,0.6811,0.68221,285200000.0
2008-11-28 10:05:00,0.6816,0.683,0.6816,0.68275,201000000.0
2008-11-28 10:10:00,0.68297,0.68297,0.68188,0.68188,266400000.0
2008-11-28 10:15:00,0.68212,0.68226,0.68127,0.68127,174400000.0
2008-11-28 10:20:00,0.68171,0.68217,0.68136,0.68145,271800000.0
2008-11-28 10:25:00,0.68135,0.68204,0.68128,0.68133,274000000.0
2008-11-28 10:30:00,0.6815,0.68178,0.68112,0.68145,170400000.0
2008-11-28 10:35:00,0.68146,0.68151,0.68088,0.68108,94800000.0
2008-11-28 10:40:00,0.68105,0.68191,0.68093,0.68099,169600000.0
2008-11-28 10:45:00,0.681,0.68127,0.68033,0.68034,179600000.0
2008-11-28 10:50:00,0.68033,0.68033,0.67929,0.67975,218000000.0
2008-11-28 10:55:00,0.67992,0.68154,0.67926,0.68149,304800000.0
2008-11-28 11:00:00,0.68154,0.68165,0.68119,0.68142,251400000.0
2008-11-28 11:05:00,0.68149,0.68208,0.68144,0.68205,197200000.0
2008-11-28 11:10:00,0.68208,0.68233,0.68162,0.68196,305200000.0
2008-11-28 11:15:00,0.68195,0.68398,0.68189,0.68341,227400000.0
2008-11-28 11:20:00,0.68336,0.68336,0.68195,0.6824,303200000.0
2008-11-28 11:25:00,0.68252,0.68263,0.68194,0.68219,248000000.0
2008-11-28 11:30:00,0.68216,0.68295,0.6817,0.68267,129000000.0
2008-11-28 11:35:00,0.68273,0.68273,0.68119,0.68231,193600000.0
2008-11-28 11:40:00,0.68229,0.6827,0.68032,0.68058,168800000.0
2008-11-28 11:45:00,0.68072,0.68107,0.68053,0.6807,143200000.0
2008-11-28 11:50:00,0.68076,0.68076,0.67987,0.67997,189200000.0
2008-11-28 11:55:00,0.68012,0.68096,0.68012,0.68094,213600000.0
2008-11-28 12:00:00,0.68088,0.6809,0.68021,0.68021,126400000.0
2008-11-28 12:05:00,0.68034,0.68109,0.68034,0.68079,129600000.0
2008-11-28 12:10:00,0.68057,0.68082,0.68038,0.68062,137000000.0
2008-11-28 12:15:00,0.68059,0.68116,0.68054,0.68112,184000000.0
2008-11-28 12:20:00,0.68118,0.6815,0.6809,0.681,198600000.0
2008-11-28 12:25:00,0.68123,0.68201,0.68041,0.68041,253000000.0
2008-11-28 12:30:00,0.68049,0.68215,0.68049,0.68103,244800000.0
2008-11-28 12:35:00,0.68126,0.68219,0.68126,0.68219,152000000.0
2008-11-28 12:40:00,0.68219,0.68229,0.68187,0.68229,87400000.0
2008-11-28 12:45:00,0.68238,0.68252,0.68184,0.68196,198800000.0
2008-11-28 12:50:00,0.68195,0.68195,0.6815,0.68161,142800000.0
2008-11-28 12:55:00,0.68194,0.68238,0.68035,0.68121,109200000.0
2008-11-28 13:00:00,0.68141,0.68209,0.68141,0.68202,88000000.0
2008-11-28 13:05:00,0.68178,0.68213,0.68146,0.68203,124600000.0
2008-11-28 13:10:00,0.68205,0.68205,0.6817,0.68189,105600000.0
2008-11-28 13:15:00,0.68198,0.68284,0.68191,0.68242,181600000.0
2008-11-28 13:20:00,0.68226,0.68239,0.68181,0.68203,143400000.0
2008-11-28 13:25:00,0.68201,0.68208,0.68139,0.68184,142800000.0
2008-11-28 13:30:00,0.68167,0.68167,0.67944,0.68053,205600000.0
2008-11-28 13:35:00,0.68033,0.68147,0.67979,0.68146,126200000.0
2008-11-28 13:40:00,0.68104,0.68104,0.6799,0.6799,81000000.0
2008-11-28 13:45:00,0.68007,0.68055,0.68007,0.68017,102400000.0
2008-11-28 13:50:00,0.68066,0.68066,0.67897,0.67957,96400000.0
2008-11-28 13:55:00,0.67958,0.6796,0.67742,0.67927,138000000.0
2008-11-28 14:00:00,0.67975,0.68015,0.67946,0.67972,91200000.0
2008-11-28 14:05:00,0.67957,0.68,0.67892,0.67912,113600000.0
2008-11-28 14:10:00,0.67929,0.67945,0.67802,0.67828,137400000.0
2008-11-28 14:15:00,0.67835,0.67887,0.67775,0.67785,80000000.0
2008-11-28 14:20:00,0.67801,0.67859,0.67787,0.67859,69800000.0
2008-11-28 14:25:00,0.67865,0.67951,0.67843,0.67896,71800000.0
2008-11-28 14:30:00,0.67868,0.67919,0.67833,0.67903,64400000.0
2008-11-28 14:35:00,0.67911,0.68014,0.67905,0.67996,62400000.0
2008-11-28 14:40:00,0.67977,0.67977,0.67835,0.67873,77200000.0
2008-11-28 14:45:00,0.6787,0.67875,0.67839,0.67863,56000000.0
2008-11-28 14:50:00,0.67863,0.67878,0.67634,0.67653,71400000.0
2008-11-28 14:55:00,0.67632,0.67664,0.67575,0.67664,60800000.0
2008-11-28 15:00:00,0.67671,0.67769,0.67647,0.67741,69800000.0
2008-11-28 15:05:00,0.67759,0.67816,0.67739,0.67807,70800000.0
2008-11-28 15:10:00,0.6783,0.67958,0.67819,0.67915,66600000.0
2008-11-28 15:15:00,0.6791,0.67941,0.67773,0.67778,71400000.0
2008-11-28 15:20:00,0.67822,0.67905,0.67822,0.67893,69600000.0
2008-11-28 15:25:00,0.67887,0.67939,0.67827,0.67939,62400000.0
2008-11-28 15:30:00,0.67939,0.68164,0.67932,0.68164,62800000.0
2008-11-28 15:35:00,0.68171,0.68216,0.68087,0.68214,72400000.0
2008-11-28 15:40:00,0.68218,0.6822,0.68128,0.68198,81600000.0
2008-11-28 15:45:00,0.68194,0.68199,0.6812,0.68179,76800000.0
2008-11-28 15:50:00,0.68164,0.68185,0.68113,0.68164,65000000.0
2008-11-28 15:55:00,0.68162,0.68162,0.67901,0.6799,70400000.0
2008-11-28 16:00:00,0.67994,0.68059,0.67994,0.68009,59200000.0
2008-11-28 16:05:00,0.6801,0.68072,0.67946,0.67999,70800000.0
2008-11-28 16:10:00,0.67994,0.68048,0.67953,0.68008,67200000.0
2008-11-28 16:15:00,0.67998,0.67998,0.67914,0.67917,72000000.0
2008-11-28 16:20:00,0.67894,0.67982,0.67844,0.67925,62400000.0
2008-11-28 16:25:00,0.67912,0.67925,0.67829,0.6785,70600000.0
2008-11-28 16:30:00,0.67875,0.67957,0.67867,0.67935,60800000.0
2008-11-28 16:35:00,0.67914,0.68144,0.67913,0.68144,64000000.0
2008-11-28 16:40:00,0.68147,0.68201,0.681,0.68169,65600000.0
2008-11-28 16:45:00,0.68157,0.68174,0.68121,0.68151,72200000.0
2008-11-28 16:50:00,0.68153,0.68153,0.68072,0.68116,64400000.0
2008-11-28 16:55:00,0.68111,0.68122,0.68058,0.68058,67200000.0
2008-11-28 17:00:00,0.68112,0.68144,0.68066,0.68089,71200000.0
2008-11-28 17:05:00,0.68095,0.68105,0.67997,0.67997,61200000.0
2008-11-28 17:10:00,0.67991,0.68014,0.67863,0.67866,69200000.0
2008-11-28 17:15:00,0.67889,0.68011,0.67889,0.67951,73600000.0
2008-11-28 17:20:00,0.67981,0.6822,0.67981,0.68218,62400000.0
2008-11-28 17:25:00,0.68208,0.68237,0.68095,0.68099,62400000.0
2008-11-28 17:30:00,0.68102,0.68105,0.68065,0.68066,65000000.0
2008-11-28 17:35:00,0.68089,0.68151,0.68087,0.68141,67200000.0
2008-11-28 17:40:00,0.68145,0.68148,0.68024,0.68024,69200000.0
2008-11-28 17:45:00,0.6805,0.6805,0.67808,0.67838,68800000.0
2008-11-28 17:50:00,0.6781,0.67905,0.67663,0.67797,75200000.0
2008-11-28 17:55:00,0.67775,0.67982,0.67766,0.67955,71800000.0
2008-11-28 18:00:00,0.67957,0.67964,0.67874,0.67912,67200000.0
2008-11-28 18:05:00,0.67913,0.6804,0.67901,0.6804,59600000.0
2008-11-28 18:10:00,0.68051,0.68102,0.67985,0.68094,66600000.0
2008-11-28 18:15:00,0.68088,0.68088,0.67999,0.68035,75200000.0
2008-11-28 18:20:00,0.68033,0.68126,0.67949,0.68112,65600000.0
2008-11-28 18:25:00,0.68139,0.68255,0.68087,0.68254,65600000.0
2008-11-28 18:30:00,0.68271,0.68277,0.6804,0.68081,65600000.0
2008-11-28 18:35:00,0.68065,0.68136,0.68036,0.68036,60800000.0
2008-11-28 18:40:00,0.68017,0.68046,0.6796,0.67966,68800000.0
2008-11-28 18:45:00,0.67969,0.68021,0.67945,0.67949,59200000.0
2008-11-28 18:50:00,0.67936,0.67959,0.67813,0.67907,73600000.0
2008-11-28 18:55:00,0.67929,0.67948,0.67812,0.67843,62400000.0
2008-11-28 19:00:00,0.6789,0.68045,0.6789,0.68014,69800000.0
2008-11-28 19:05:00,0.68017,0.68017,0.67888,0.68006,59200000.0
2008-11-28 19:10:00,0.68011,0.68057,0.6799,0.68019,70400000.0
2008-11-28 19:15:00,0.68041,0.68048,0.67973,0.67977,68800000.0
2008-11-28 19:20:00,0.67968,0.67993,0.67923,0.67992,70800000.0
2008-11-28 19:25:00,0.67993,0.68014,0.67909,0.67973,54400000.0
2008-11-28 19:30:00,0.67976,0.68011,0.67897,0.68008,51200000.0
2008-11-28 19:35:00,0.67986,0.68007,0.67819,0.67835,60200000.0
2008-11-28 19:40:00,0.67815,0.67909,0.67787,0.67909,78400000.0
2008-11-28 19:45:00,0.67932,0.67973,0.67932,0.67973,56000000.0
2008-11-28 19:50:00,0.67978,0.68013,0.67969,0.68011,62800000.0
2008-11-28 19:55:00,0.68023,0.68151,0.68023,0.68151,69200000.0
2008-11-28 20:00:00,0.68165,0.68165,0.68106,0.68116,57000000.0
2008-11-28 20:05:00,0.68104,0.6819,0.68098,0.6819,62400000.0
2008-11-28 20:10:00,0.6818,0.68202,0.68136,0.68142,60800000.0
2008-11-28 20:15:00,0.68156,0.68201,0.6812,0.6815,54400000.0
2008-11-28 20:20:00,0.68126,0.68126,0.68,0.68,59200000.0
2008-11-28 20:25:00,0.67984,0.67993,0.67923,0.67948,68800000.0
2008-11-28 20:30:00,0.67953,0.67953,0.67862,0.67893,55400000.0
2008-11-28 20:35:00,0.67897,0.6796,0.67883,0.67957,57600000.0
2008-11-28 20:40:00,0.67962,0.67962,0.67897,0.67904,70800000.0
2008-11-28 20:45:00,0.67908,0.67977,0.67887,0.67977,59200000.0
2008-11-28 20:50:00,0.67967,0.67967,0.6792,0.67945,65000000.0
2008-11-28 20:55:00,0.67952,0.67969,0.67902,0.67954,59000000.0
2008-11-28 21:00:00,0.67976,0.67976,0.67883,0.67883,64400000.0
2008-11-28 21:05:00,0.67867,0.67904,0.67801,0.67874,67200000.0
2008-11-28 21:10:00,0.6788,0.6788,0.67774,0.67774,62400000.0
2008-11-28 21:15:00,0.6777,0.6785,0.67766,0.67837,67200000.0
2008-11-28 21:20:00,0.67831,0.67908,0.67795,0.67908,60800000.0
2008-11-28 21:25:00,0.67909,0.67992,0.678,0.67934,55400000.0
2008-11-28 21:30:00,0.67929,0.67972,0.67824,0.67922,54400000.0
2008-11-28 21:35:00,0.67895,0.67953,0.67882,0.67937,75200000.0
2008-11-28 21:40:00,0.67946,0.67967,0.67838,0.67927,58000000.0
2008-11-28 21:45:00,0.67949,0.67961,0.67909,0.6794,56000000.0
2008-11-28 21:50:00,0.67959,0.67963,0.67835,0.67903,45800000.0
2008-11-28 21:55:00,0.67898,0.67991,0.6789,0.67938,43200000.0
2008-11-28 22:00:00,0.67992,0.68032,0.67986,0.68004,44200000.0
2008-11-28 22:05:00,0.68007,0.68039,0.6796,0.67962,56000000.0
2008-11-28 22:10:00,0.67939,0.67963,0.67922,0.6793,60800000.0
2008-11-28 22:15:00,0.67898,0.67901,0.67829,0.67849,57600000.0
2008-11-28 22:20:00,0.67855,0.679,0.67815,0.67852,60800000.0
2008-11-28 22:25:00,0.67836,0.67841,0.67645,0.6769,60800000.0
2008-11-28 22:30:00,0.67697,0.67717,0.67653,0.67671,74000000.0
2008-11-28 22:35:00,0.67657,0.67731,0.67641,0.67714,62400000.0
2008-11-28 22:40:00,0.67713,0.67714,0.67686,0.67698,54400000.0
2008-11-28 22:45:00,0.67697,0.67875,0.6769,0.67875,66600000.0
2008-11-28 22:50:00,0.67767,0.67781,0.67754,0.67771,62400000.0
2008-11-28 22:55:00,0.67753,0.67812,0.67707,0.67801,71200000.0
2008-11-28 23:00:00,0.67799,0.6782,0.67759,0.67759,59200000.0
2008-11-28 23:05:00,0.67742,0.67786,0.67697,0.67769,49600000.0
2008-11-28 23:10:00,0.67766,0.67777,0.67739,0.67739,61200000.0
2008-11-28 23:15:00,0.67743,0.67808,0.67743,0.67808,51200000.0
2008-11-28 23:20:00,0.67811,0.67841,0.67663,0.67841,50000000.0
2008-11-28 23:25:00,0.67942,0.6799,0.67884,0.67985,61800000.0
2008-11-28 23:30:00,0.67989,0.67999,0.6785,0.67895,60800000.0
2008-11-28 23:35:00,0.67854,0.68003,0.67804,0.67965,63200000.0
2008-11-28 23:40:00,0.67971,0.68035,0.67951,0.68,62400000.0
2008-11-28 23:45:00,0.68009,0.68024,0.67845,0.67845,53200000.0
2008-11-28 23:50:00,0.6782,0.67901,0.67774,0.67873,60800000.0
2008-11-28 23:55:00,0.67846,0.67942,0.67842,0.6787,75600000.0
2008-12-01 00:00:00,0.6752,0.67805,0.67436,0.67436,70400000.0
2008-12-01 00:05:00,0.67441,0.67442,0.67361,0.67378,67200000.0
2008-12-01 00:10:00,0.67401,0.67409,0.6728,0.67382,54400000.0
2008-12-01 00:15:00,0.67384,0.6745,0.67358,0.67448,57600000.0
2008-12-01 00:20:00,0.67352,0.67388,0.67345,0.67351,51200000.0
2008-12-01 00:25:00,0.67359,0.67367,0.67305,0.67356,54800000.0
2008-12-01 00:30:00,0.67343,0.67356,0.67265,0.67288,52800000.0
2008-12-01 00:35:00,0.67335,0.6734,0.67291,0.67299,49600000.0
2008-12-01 00:40:00,0.67294,0.67458,0.67288,0.67366,63200000.0
2008-12-01 00:45:00,0.67319,0.67369,0.67319,0.67343,67200000.0
2008-12-01 00:50:00,0.67337,0.67338,0.67303,0.67304,66600000.0
2008-12-01 00:55:00,0.67297,0.6733,0.67266,0.67313,64000000.0
2008-12-01 01:00:00,0.67334,0.67371,0.67315,0.67371,61200000.0
2008-12-01 01:05:00,0.67348,0.67442,0.67328,0.6743,56000000.0
2008-12-01 01:10:00,0.67441,0.67469,0.67441,0.67452,64000000.0
2008-12-01 01:15:00,0.67439,0.67474,0.67413,0.67447,60800000.0
2008-12-01 01:20:00,0.67447,0.67574,0.67366,0.67366,38800000.0
2008-12-01 01:25:00,0.67463,0.67502,0.67458,0.67492,52800000.0
2008-12-01 01:30:00,0.67505,0.67585,0.67458,0.67585,72000000.0
2008-12-01 01:35:00,0.67578,0.6771,0.67559,0.67696,70400000.0
2008-12-01 01:40:00,0.67714,0.67717,0.67659,0.67664,60800000.0
2008-12-01 01:45:00,0.67668,0.677,0.67546,0.67588,56000000.0
2008-12-01 01:50:00,0.67583,0.67616,0.6755,0.67601,61200000.0
2008-12-01 01:55:00,0.67605,0.67629,0.67582,0.67594,68800000.0
2008-12-01 02:00:00,0.67562,0.67613,0.67562,0.6759,68800000.0
2008-12-01 02:05:00,0.67608,0.67637,0.67585,0.67633,60200000.0
2008-12-01 02:10:00,0.6761,0.67645,0.67579,0.67602,56000000.0
2008-12-01 02:15:00,0.67581,0.67605,0.67533,0.67536,61200000.0
2008-12-01 02:20:00,0.67541,0.67606,0.67468,0.676,69800000.0
2008-12-01 02:25:00,0.67591,0.67667,0.67573,0.67656,72000000.0
2008-12-01 02:30:00,0.6767,0.67676,0.6757,0.6757,52800000.0
2008-12-01 02:35:00,0.67531,0.67606,0.67526,0.67572,56000000.0
2008-12-01 02:40:00,0.67591,0.67593,0.6749,0.67522,61200000.0
2008-12-01 02:45:00,0.67584,0.67621,0.67528,0.67548,64000000.0
2008-12-01 02:50:00,0.67556,0.67636,0.67532,0.6763,56000000.0
2008-12-01 02:55:00,0.67603,0.67604,0.67561,0.67601,60800000.0
2008-12-01 03:00:00,0.67597,0.67623,0.67571,0.67571,64000000.0
2008-12-01 03:05:00,0.67572,0.67607,0.67559,0.67565,64400000.0
2008-12-01 03:10:00,0.67538,0.67552,0.67456,0.67461,67200000.0
2008-12-01 03:15:00,0.67448,0.67448,0.67309,0.67387,67200000.0
2008-12-01 03:20:00,0.67379,0.67413,0.67347,0.67413,61200000.0
2008-12-01 03:25:00,0.67367,0.67473,0.67347,0.67446,65600000.0
2008-12-01 03:30:00,0.67451,0.67512,0.67431,0.67496,68800000.0
2008-12-01 03:35:00,0.67507,0.67516,0.67436,0.67439,51200000.0
2008-12-01 03:40:00,0.67453,0.67457,0.67406,0.67411,57000000.0
2008-12-01 03:45:00,0.67395,0.67445,0.67311,0.67361,54800000.0
2008-12-01 03:50:00,0.67335,0.67361,0.67279,0.67279,67200000.0
2008-12-01 03:55:00,0.67251,0.67311,0.67222,0.67264,64400000.0
2008-12-01 04:00:00,0.67256,0.6727,0.67203,0.67219,75200000.0
2008-12-01 04:05:00,0.6723,0.67297,0.67224,0.67297,61200000.0
2008-12-01 04:10:00,0.67268,0.67304,0.67263,0.67268,43200000.0
2008-12-01 04:15:00,0.67298,0.67436,0.67277,0.67283,60800000.0
2008-12-01 04:20:00,0.67262,0.67275,0.67215,0.67239,62400000.0
2008-12-01 04:25:00,0.67244,0.67275,0.6722,0.67222,60800000.0
2008-12-01 04:30:00,0.67215,0.67263,0.67215,0.67263,62400000.0
2008-12-01 04:35:00,0.6727,0.67297,0.67153,0.6727,40000000.0
2008-12-01 04:40:00,0.67263,0.67286,0.67257,0.67282,44800000.0
2008-12-01 04:45:00,0.67297,0.67333,0.67274,0.67322,50000000.0
2008-12-01 04:50:00,0.67303,0.67304,0.67285,0.67285,33600000.0
2008-12-01 04:55:00,0.6732,0.67345,0.67297,0.67303,51200000.0
2008-12-01 05:00:00,0.67297,0.67297,0.67206,0.67206,69200000.0
2008-12-01 05:05:00,0.67199,0.67316,0.67194,0.6731,62400000.0
2008-12-01 05:10:00,0.67296,0.67296,0.67262,0.67262,66000000.0
2008-12-01 05:15:00,0.67277,0.67298,0.67271,0.67288,54800000.0
2008-12-01 05:20:00,0.67289,0.67329,0.67289,0.67295,62400000.0
2008-12-01 05:25:00,0.67291,0.67365,0.67291,0.67318,73000000.0
2008-12-01 05:30:00,0.6732,0.67384,0.6732,0.67354,60800000.0
2008-12-01 05:35:00,0.67381,0.67391,0.67342,0.67375,60800000.0
2008-12-01 05:40:00,0.67373,0.67378,0.67302,0.67324,57600000.0
2008-12-01 05:45:00,0.67335,0.67399,0.67264,0.67379,60800000.0
2008-12-01 05:50:00,0.67367,0.67371,0.67282,0.67313,47400000.0
2008-12-01 05:55:00,0.67303,0.67317,0.67272,0.67288,35200000.0
2008-12-01 06:00:00,0.67279,0.67307,0.67232,0.67273,54400000.0
2008-12-01 06:05:00,0.67257,0.67258,0.67201,0.67211,46800000.0
2008-12-01 06:10:00,0.6721,0.67241,0.67158,0.6721,56000000.0
2008-12-01 06:15:00,0.67214,0.67299,0.67117,0.67228,68800000.0
2008-12-01 06:20:00,0.67246,0.67247,0.67179,0.67205,75600000.0
2008-12-01 06:25:00,0.67193,0.67225,0.67084,0.67225,54800000.0
2008-12-01 06:30:00,0.67239,0.67243,0.6711,0.67214,50000000.0
2008-12-01 06:35:00,0.67218,0.6724,0.67189,0.67236,60800000.0
2008-12-01 06:40:00,0.67295,0.67368,0.6722,0.67259,65600000.0
2008-12-01 06:45:00,0.6724,0.67302,0.6724,0.67282,57600000.0
2008-12-01 06:50:00,0.67306,0.67431,0.67306,0.67404,67200000.0
2008-12-01 06:55:00,0.67496,0.67498,0.673,0.67325,69800000.0
2008-12-01 07:00:00,0.67325,0.67337,0.67268,0.67268,59200000.0
2008-12-01 07:05:00,0.67256,0.6727,0.67207,0.67207,65600000.0
2008-12-01 07:10:00,0.67208,0.67233,0.67176,0.67191,59200000.0
2008-12-01 07:15:00,0.67187,0.67237,0.67164,0.672,70400000.0
2008-12-01 07:20:00,0.67199,0.67201,0.67143,0.67175,52800000.0
2008-12-01 07:25:00,0.6715,0.6718,0.6715,0.67165,38400000.0
2008-12-01 07:30:00,0.67169,0.67173,0.67112,0.67141,68800000.0
2008-12-01 07:35:00,0.6716,0.67231,0.67148,0.67173,59000000.0
2008-12-01 07:40:00,0.67211,0.67216,0.67169,0.67172,51200000.0
2008-12-01 07:45:00,0.67204,0.67249,0.67189,0.6723,60800000.0
2008-12-01 07:50:00,0.67235,0.67304,0.67172,0.67191,64400000.0
2008-12-01 07:55:00,0.67181,0.67298,0.67167,0.67194,49600000.0
2008-12-01 08:00:00,0.67186,0.67213,0.67152,0.67207,63800000.0
2008-12-01 08:05:00,0.67211,0.6722,0.67172,0.67188,54400000.0
2008-12-01 08:10:00,0.67183,0.67259,0.67095,0.67257,66000000.0
2008-12-01 08:15:00,0.6711,0.6715,0.671,0.671,78800000.0
2008-12-01 08:20:00,0.67127,0.67235,0.67017,0.67114,56000000.0
2008-12-01 08:25:00,0.67122,0.67208,0.67082,0.67207,44800000.0
2008-12-01 08:30:00,0.67128,0.67128,0.6707,0.67087,44800000.0
2008-12-01 08:35:00,0.67078,0.67201,0.67078,0.67184,70400000.0
2008-12-01 08:40:00,0.67187,0.67205,0.67153,0.67179,68800000.0
2008-12-01 08:45:00,0.67137,0.6717,0.67122,0.67129,70200000.0
2008-12-01 08:50:00,0.67177,0.67206,0.67171,0.67206,59200000.0
2008-12-01 08:55:00,0.67207,0.67207,0.67092,0.67092,70200000.0
2008-12-01 09:00:00,0.67063,0.67101,0.6706,0.67062,56400000.0
2008-12-01 09:05:00,0.67063,0.67063,0.66987,0.67027,67200000.0
2008-12-01 09:10:00,0.67041,0.67054,0.66992,0.66992,59200000.0
2008-12-01 09:15:00,0.66999,0.67128,0.66999,0.67128,70000000.0
2008-12-01 09:20:00,0.67136,0.67224,0.67128,0.672,60800000.0
2008-12-01 09:25:00,0.67143,0.67177,0.66987,0.66993,65600000.0
2008-12-01 09:30:00,0.67012,0.67124,0.67012,0.67115,65400000.0
2008-12-01 09:35:00,0.67126,0.67126,0.67049,0.67065,65600000.0
2008-12-01 09:40:00,0.67043,0.67065,0.66983,0.66983,75600000.0
2008-12-01 09:45:00,0.66946,0.66946,0.66778,0.66785,67600000.0
2008-12-01 09:50:00,0.66772,0.66774,0.66639,0.66642,58600000.0
2008-12-01 09:55:00,0.6662,0.66621,0.66502,0.66502,67200000.0
2008-12-01 10:00:00,0.66509,0.66632,0.66509,0.6662,71400000.0
2008-12-01 10:05:00,0.66626,0.6666,0.66566,0.66573,75200000.0
2008-12-01 10:10:00,0.66597,0.66609,0.66537,0.66609,68800000.0
2008-12-01 10:15:00,0.66611,0.66611,0.66491,0.66549,69200000.0
2008-12-01 10:20:00,0.66552,0.66578,0.66403,0.66525,67200000.0
2008-12-01 10:25:00,0.66482,0.66569,0.66473,0.66562,65600000.0
2008-12-01 10:30:00,0.66516,0.66581,0.66501,0.66504,57600000.0
2008-12-01 10:35:00,0.66507,0.66563,0.66507,0.66533,62400000.0
2008-12-01 10:40:00,0.66535,0.66602,0.66519,0.66602,73600000.0
2008-12-01 10:45:00,0.66593,0.66649,0.66592,0.6664,68800000.0
2008-12-01 10:50:00,0.66631,0.66656,0.66574,0.66611,60800000.0
2008-12-01 10:55:00,0.66595,0.66602,0.66488,0.66505,70800000.0
2008-12-01 11:00:00,0.66469,0.66481,0.66424,0.66433,67600000.0
2008-12-01 11:05:00,0.66434,0.66465,0.66434,0.66462,64000000.0
2008-12-01 11:10:00,0.66458,0.66461,0.6633,0.66381,72000000.0
2008-12-01 11:15:00,0.66412,0.66508,0.66412,0.66501,65600000.0
2008-12-01 11:20:00,0.6651,0.66517,0.66424,0.66514,64400000.0
2008-12-01 11:25:00,0.66507,0.66752,0.66503,0.66738,60200000.0
2008-12-01 11:30:00,0.66726,0.66746,0.66599,0.66607,70400000.0
2008-12-01 11:35:00,0.66617,0.66678,0.66596,0.66643,62800000.0
2008-12-01 11:40:00,0.6665,0.66679,0.66615,0.66662,72000000.0
2008-12-01 11:45:00,0.66662,0.66668,0.66567,0.66578,67200000.0
2008-12-01 11:50:00,0.66583,0.66588,0.66478,0.66568,70400000.0
2008-12-01 11:55:00,0.66587,0.66618,0.66587,0.66606,59600000.0
2008-12-01 12:00:00,0.66599,0.66713,0.66511,0.66687,69800000.0
2008-12-01 12:05:00,0.66691,0.66692,0.66606,0.66656,65000000.0
2008-12-01 12:10:00,0.66653,0.66656,0.66632,0.66641,77200000.0
2008-12-01 12:15:00,0.66598,0.66598,0.66518,0.66545,82000000.0
2008-12-01 12:20:00,0.66547,0.66592,0.66468,0.66509,72000000.0
2008-12-01 12:25:00,0.66516,0.66628,0.66508,0.66612,62400000.0
2008-12-01 12:30:00,0.66616,0.66626,0.66558,0.66608,62800000.0
2008-12-01 12:35:00,0.66618,0.66688,0.66617,0.6667,68800000.0
2008-12-01 12:40:00,0.66628,0.66704,0.66628,0.66674,72000000.0
2008-12-01 12:45:00,0.66667,0.66695,0.66647,0.66685,66600000.0
2008-12-01 12:50:00,0.66693,0.66719,0.6667,0.66697,70400000.0
2008-12-01 12:55:00,0.66693,0.66732,0.66654,0.66715,69800000.0
2008-12-01 13:00:00,0.6671,0.66834,0.66697,0.66763,60800000.0
2008-12-01 13:05:00,0.66772,0.66791,0.66707,0.6672,72000000.0
2008-12-01 13:10:00,0.66726,0.66764,0.66624,0.66642,56400000.0
2008-12-01 13:15:00,0.66644,0.66657,0.66543,0.66621,79600000.0
2008-12-01 13:20:00,0.66614,0.66742,0.66577,0.66727,62400000.0
2008-12-01 13:25:00,0.6669,0.66753,0.66686,0.66736,64400000.0
2008-12-01 13:30:00,0.66735,0.66754,0.66647,0.66665,72000000.0
2008-12-01 13:35:00,0.66666,0.66701,0.66635,0.66643,70800000.0
2008-12-01 13:40:00,0.66642,0.66649,0.66455,0.66455,80000000.0
2008-12-01 13:45:00,0.66485,0.66605,0.66485,0.66584,138000000.0
2008-12-01 13:50:00,0.66572,0.66572,0.66445,0.6651,112200000.0
2008-12-01 13:55:00,0.66518,0.66544,0.665,0.66504,91200000.0
2008-12-01 14:00:00,0.66458,0.66519,0.66447,0.66518,139200000.0
2008-12-01 14:05:00,0.66508,0.66557,0.66497,0.66557,84800000.0
2008-12-01 14:10:00,0.66547,0.66553,0.66534,0.66553,102200000.0
2008-12-01 14:15:00,0.66553,0.66605,0.66529,0.66605,82000000.0
2008-12-01 14:20:00,0.66613,0.66649,0.66575,0.66575,126200000.0
2008-12-01 14:25:00,0.66571,0.66607,0.66571,0.66599,207200000.0
2008-12-01 14:30:00,0.66582,0.66603,0.66563,0.66597,144000000.0
2008-12-01 14:35:00,0.66615,0.66615,0.66392,0.66392,143400000.0
2008-12-01 14:40:00,0.66362,0.66398,0.66297,0.66361,180600000.0
2008-12-01 14:45:00,0.66404,0.66487,0.66404,0.66435,105600000.0
2008-12-01 14:50:00,0.66424,0.66456,0.66316,0.66449,124200000.0
2008-12-01 14:55:00,0.66414,0.66542,0.66376,0.66528,88400000.0
2008-12-01 15:00:00,0.66563,0.66591,0.66455,0.66455,103200000.0
2008-12-01 15:05:00,0.6646,0.66521,0.66459,0.66521,141600000.0
2008-12-01 15:10:00,0.66525,0.66585,0.66512,0.66585,197800000.0
2008-12-01 15:15:00,0.66594,0.66604,0.66489,0.66515,88000000.0
2008-12-01 15:20:00,0.66512,0.66577,0.66502,0.66542,152000000.0
2008-12-01 15:25:00,0.66539,0.66583,0.66428,0.66428,245200000.0
2008-12-01 15:30:00,0.66421,0.6657,0.66363,0.6657,252600000.0
2008-12-01 15:35:00,0.66562,0.66581,0.66536,0.66574,201200000.0
2008-12-01 15:40:00,0.66562,0.66562,0.66494,0.66516,182800000.0
2008-12-01 15:45:00,0.66525,0.66533,0.66396,0.66396,137400000.0
2008-12-01 15:50:00,0.66396,0.66509,0.66392,0.66498,130000000.0
2008-12-01 15:55:00,0.66491,0.66542,0.66484,0.66503,126400000.0
2008-12-01 16:00:00,0.66505,0.66536,0.66397,0.66515,214600000.0
2008-12-01 16:05:00,0.66526,0.66576,0.66518,0.66576,189000000.0
2008-12-01 16:10:00,0.66558,0.66565,0.66369,0.66372,140600000.0
2008-12-01 16:15:00,0.6637,0.66514,0.6637,0.66455,167400000.0
2008-12-01 16:20:00,0.66458,0.66512,0.66458,0.6647,194000000.0
2008-12-01 16:25:00,0.66447,0.66447,0.66185,0.66185,128400000.0
2008-12-01 16:30:00,0.66095,0.66308,0.66081,0.661,246600000.0
2008-12-01 16:35:00,0.66116,0.66276,0.66116,0.66177,302200000.0
2008-12-01 16:40:00,0.66183,0.66285,0.66146,0.66227,229200000.0
2008-12-01 16:45:00,0.66178,0.66178,0.65958,0.65992,304600000.0
2008-12-01 16:50:00,0.65993,0.66056,0.65986,0.66056,198400000.0
2008-12-01 16:55:00,0.66072,0.66073,0.65956,0.66049,250600000.0
2008-12-01 17:00:00,0.66023,0.66122,0.66023,0.6609,303800000.0
2008-12-01 17:05:00,0.66101,0.66179,0.66101,0.66176,219200000.0
2008-12-01 17:10:00,0.66201,0.66287,0.66201,0.6628,179600000.0
2008-12-01 17:15:00,0.66295,0.66402,0.66281,0.66401,170000000.0
2008-12-01 17:20:00,0.66385,0.6643,0.66377,0.66419,94400000.0
2008-12-01 17:25:00,0.66411,0.66515,0.66411,0.66433,169000000.0
2008-12-01 17:30:00,0.66392,0.66392,0.66317,0.66321,275200000.0
2008-12-01 17:35:00,0.66322,0.66405,0.66301,0.66405,271400000.0
2008-12-01 17:40:00,0.66426,0.66596,0.66426,0.66587,174200000.0
2008-12-01 17:45:00,0.66577,0.66577,0.66423,0.66423,265400000.0
2008-12-01 17:50:00,0.66462,0.66798,0.6646,0.66786,200400000.0
2008-12-01 17:55:00,0.66783,0.66783,0.66569,0.66575,286400000.0
2008-12-01 18:00:00,0.66574,0.66604,0.66435,0.66519,252400000.0
2008-12-01 18:05:00,0.6651,0.6651,0.66132,0.66189,328000000.0
2008-12-01 18:10:00,0.66199,0.66302,0.66145,0.66302,101800000.0
2008-12-01 18:15:00,0.66328,0.66398,0.66315,0.66328,298000000.0
2008-12-01 18:20:00,0.66304,0.66424,0.66304,0.66341,283200000.0
2008-12-01 18:25:00,0.66347,0.66407,0.66308,0.66384,127400000.0
2008-12-01 18:30:00,0.66388,0.66413,0.66323,0.66332,133200000.0
2008-12-01 18:35:00,0.66321,0.66332,0.66141,0.66146,94800000.0
2008-12-01 18:40:00,0.66149,0.66275,0.66148,0.66272,136800000.0
2008-12-01 18:45:00,0.66286,0.66372,0.66286,0.66338,120400000.0
2008-12-01 18:50:00,0.66325,0.66325,0.66264,0.66265,116000000.0
2008-12-01 18:55:00,0.6626,0.66281,0.66168,0.66168,126400000.0
2008-12-01 19:00:00,0.66178,0.66181,0.66101,0.66113,84800000.0
2008-12-01 19:05:00,0.66125,0.66332,0.66125,0.66249,169000000.0
2008-12-01 19:10:00,0.66243,0.66384,0.66219,0.66384,99600000.0
2008-12-01 19:15:00,0.66362,0.66364,0.66173,0.66173,70800000.0
2008-12-01 19:20:00,0.66191,0.66276,0.66191,0.66235,114000000.0
2008-12-01 19:25:00,0.66244,0.66309,0.66225,0.66253,72000000.0
2008-12-01 19:30:00,0.66241,0.66265,0.66148,0.66242,62800000.0
2008-12-01 19:35:00,0.66276,0.66276,0.66075,0.66077,65600000.0
2008-12-01 19:40:00,0.65953,0.66138,0.65953,0.66057,59600000.0
2008-12-01 19:45:00,0.66066,0.66144,0.66048,0.66054,68800000.0
2008-12-01 19:50:00,0.66064,0.66132,0.66064,0.66121,83200000.0
2008-12-01 19:55:00,0.66116,0.66149,0.6606,0.66148,62400000.0
2008-12-01 20:00:00,0.66164,0.66239,0.66135,0.66159,54400000.0
2008-12-01 20:05:00,0.66143,0.66143,0.65985,0.66005,57600000.0
2008-12-01 20:10:00,0.66007,0.661,0.65932,0.6607,62400000.0
2008-12-01 20:15:00,0.66083,0.66101,0.65969,0.65985,59000000.0
2008-12-01 20:20:00,0.66004,0.66172,0.65926,0.6616,70800000.0
2008-12-01 20:25:00,0.66176,0.66206,0.66127,0.66127,72400000.0
2008-12-01 20:30:00,0.66106,0.6611,0.66029,0.66035,59200000.0
2008-12-01 20:35:00,0.66043,0.66043,0.65986,0.66009,63400000.0
2008-12-01 20:40:00,0.66014,0.66021,0.65974,0.66002,49600000.0
2008-12-01 20:45:00,0.66007,0.66106,0.66007,0.66106,68800000.0
2008-12-01 20:50:00,0.66109,0.6612,0.65997,0.66013,57600000.0
2008-12-01 20:55:00,0.66015,0.66025,0.65962,0.65962,73600000.0
2008-12-01 21:00:00,0.65976,0.66056,0.65976,0.66026,70400000.0
2008-12-01 21:05:00,0.66033,0.66172,0.66028,0.66171,65600000.0
2008-12-01 21:10:00,0.66196,0.66308,0.66179,0.66308,75000000.0
2008-12-01 21:15:00,0.66294,0.66294,0.66164,0.66164,59200000.0
2008-12-01 21:20:00,0.66128,0.662,0.66004,0.66197,55400000.0
2008-12-01 21:25:00,0.6622,0.6624,0.66175,0.66207,61800000.0
2008-12-01 21:30:00,0.66191,0.66263,0.66179,0.6625,44800000.0
2008-12-01 21:35:00,0.66269,0.6629,0.66214,0.66253,68800000.0
2008-12-01 21:40:00,0.66229,0.66244,0.66106,0.66133,68800000.0
2008-12-01 21:45:00,0.66122,0.66286,0.66122,0.66274,59200000.0
2008-12-01 21:50:00,0.66277,0.66277,0.66168,0.66222,61800000.0
2008-12-01 21:55:00,0.66215,0.66227,0.66078,0.66142,62400000.0
2008-12-01 22:00:00,0.66088,0.66254,0.66072,0.6621,77200000.0
2008-12-01 22:05:00,0.66184,0.662,0.66072,0.66082,65600000.0
2008-12-01 22:10:00,0.66069,0.66116,0.65981,0.66057,70800000.0
2008-12-01 22:15:00,0.66054,0.66121,0.66047,0.66115,73600000.0
2008-12-01 22:20:00,0.66125,0.66127,0.65992,0.66004,57600000.0
2008-12-01 22:25:00,0.6601,0.66015,0.65903,0.65918,76200000.0
2008-12-01 22:30:00,0.65935,0.65993,0.65827,0.65854,60800000.0
2008-12-01 22:35:00,0.6585,0.65898,0.65812,0.65898,54400000.0
2008-12-01 22:40:00,0.65911,0.65911,0.65737,0.65757,57600000.0
2008-12-01 22:45:00,0.65708,0.65708,0.65543,0.65634,57600000.0
2008-12-01 22:50:00,0.65649,0.65682,0.65606,0.65672,64000000.0
2008-12-01 22:55:00,0.65693,0.65738,0.65693,0.65718,56000000.0
2008-12-01 23:00:00,0.65706,0.65773,0.65706,0.65724,67200000.0
2008-12-01 23:05:00,0.65715,0.65715,0.65614,0.65665,62200000.0
2008-12-01 23:10:00,0.65697,0.65835,0.65697,0.65835,74600000.0
2008-12-01 23:15:00,0.65843,0.65868,0.65828,0.65849,58000000.0
2008-12-01 23:20:00,0.65832,0.65832,0.65755,0.65803,73000000.0
2008-12-01 23:25:00,0.65789,0.65808,0.65745,0.65745,65600000.0
2008-12-01 23:30:00,0.6575,0.65826,0.6575,0.65823,83600000.0
2008-12-01 23:35:00,0.65821,0.65923,0.65821,0.65921,60800000.0
2008-12-01 23:40:00,0.65919,0.65919,0.65862,0.65901,64000000.0
2008-12-01 23:45:00,0.65898,0.6598,0.65896,0.65973,60800000.0
2008-12-01 23:50:00,0.6599,0.66043,0.65963,0.66031,68800000.0
2008-12-01 23:55:00,0.66082,0.66094,0.6602,0.66094,56000000.0
2008-12-02 00:00:00,0.66077,0.66078,0.66028,0.66045,47400000.0
2008-12-02 00:05:00,0.66042,0.66078,0.66004,0.66021,67200000.0
2008-12-02 00:10:00,0.6603,0.6603,0.65885,0.65971,69200000.0
2008-12-02 00:15:00,0.65976,0.66022,0.65879,0.65975,62400000.0
2008-12-02 00:20:00,0.65961,0.66041,0.6594,0.6603,64000000.0
2008-12-02 00:25:00,0.65986,0.65986,0.65894,0.65895,52800000.0
2008-12-02 00:30:00,0.65874,0.65874,0.6581,0.65847,68000000.0
2008-12-02 00:35:00,0.65854,0.65906,0.6585,0.65888,65600000.0
2008-12-02 00:40:00,0.65888,0.65937,0.65881,0.65936,51200000.0
2008-12-02 00:45:00,0.65926,0.65991,0.65926,0.65952,59200000.0
2008-12-02 00:50:00,0.65951,0.6596,0.65928,0.65958,54400000.0
2008-12-02 00:55:00,0.65967,0.65976,0.65865,0.6588,59200000.0
2008-12-02 01:00:00,0.65838,0.65842,0.65752,0.65838,62400000.0
2008-12-02 01:05:00,0.65831,0.65847,0.65815,0.65834,51200000.0
2008-12-02 01:10:00,0.65851,0.65855,0.65741,0.65854,61800000.0
2008-12-02 01:15:00,0.65861,0.65861,0.65758,0.65848,53200000.0
2008-12-02 01:20:00,0.6579,0.6579,0.65627,0.65651,65600000.0
2008-12-02 01:25:00,0.65643,0.6566,0.65581,0.65649,59200000.0
2008-12-02 01:30:00,0.65647,0.65675,0.65571,0.65598,65400000.0
2008-12-02 01:35:00,0.65598,0.65621,0.65552,0.65584,58600000.0
2008-12-02 01:40:00,0.65607,0.65607,0.6544,0.6544,32000000.0
2008-12-02 01:45:00,0.65441,0.65518,0.65385,0.65502,64000000.0
2008-12-02 01:50:00,0.65541,0.65593,0.65517,0.65593,69200000.0
2008-12-02 01:55:00,0.65608,0.65611,0.65513,0.65513,68800000.0
2008-12-02 02:00:00,0.65529,0.65628,0.65524,0.65558,68200000.0
2008-12-02 02:05:00,0.65496,0.65543,0.65453,0.65543,60800000.0
2008-12-02 02:10:00,0.65576,0.65755,0.65576,0.65753,56000000.0
2008-12-02 02:15:00,0.65774,0.65913,0.65774,0.65913,60200000.0
2008-12-02 02:20:00,0.65924,0.65941,0.65772,0.65772,71200000.0
2008-12-02 02:25:00,0.65778,0.65778,0.65595,0.65634,71400000.0
2008-12-02 02:30:00,0.65639,0.65787,0.65639,0.65787,54400000.0
2008-12-02 02:35:00,0.6582,0.65848,0.6579,0.65848,56000000.0
2008-12-02 02:40:00,0.65995,0.66004,0.65847,0.65868,60800000.0
2008-12-02 02:45:00,0.65873,0.66004,0.65862,0.66004,63800000.0
2008-12-02 02:50:00,0.66017,0.66032,0.65894,0.6592,56000000.0
2008-12-02 02:55:00,0.65942,0.65942,0.65782,0.65783,60800000.0
2008-12-02 03:00:00,0.65792,0.65894,0.65763,0.6589,64400000.0
2008-12-02 03:05:00,0.659,0.65928,0.65836,0.65864,64000000.0
2008-12-02 03:10:00,0.65903,0.65935,0.65855,0.6588,59200000.0
2008-12-02 03:15:00,0.65851,0.65925,0.65851,0.65855,54400000.0
2008-12-02 03:20:00,0.659,0.65945,0.659,0.65934,60200000.0
2008-12-02 03:25:00,0.65928,0.65988,0.65911,0.65969,65000000.0
2008-12-02 03:30:00,0.65982,0.66085,0.65975,0.66085,63400000.0
2008-12-02 03:35:00,0.66088,0.66088,0.65993,0.66013,40000000.0
2008-12-02 03:40:00,0.66019,0.66071,0.66015,0.66068,35200000.0
2008-12-02 03:45:00,0.66039,0.66047,0.6602,0.6602,36800000.0
2008-12-02 03:50:00,0.66032,0.66098,0.66015,0.66061,67200000.0
2008-12-02 03:55:00,0.66096,0.66105,0.66046,0.66054,65600000.0
2008-12-02 04:00:00,0.66051,0.66059,0.65869,0.65869,75200000.0
2008-12-02 04:05:00,0.65867,0.65897,0.6585,0.65893,58600000.0
2008-12-02 04:10:00,0.65889,0.65958,0.65874,0.65941,49000000.0
2008-12-02 04:15:00,0.6593,0.6601,0.65875,0.65925,69800000.0
2008-12-02 04:20:00,0.659,0.65976,0.659,0.6594,62400000.0
2008-12-02 04:25:00,0.65937,0.65981,0.65909,0.65924,60800000.0
2008-12-02 04:30:00,0.65955,0.65955,0.65897,0.65899,59200000.0
2008-12-02 04:35:00,0.65898,0.65903,0.65759,0.65892,35200000.0
2008-12-02 04:40:00,0.66015,0.66023,0.6585,0.6585,52800000.0
2008-12-02 04:45:00,0.65889,0.65911,0.65845,0.65845,63400000.0
2008-12-02 04:50:00,0.65884,0.65899,0.65855,0.65855,60800000.0
2008-12-02 04:55:00,0.65884,0.65923,0.65878,0.65888,54400000.0
2008-12-02 05:00:00,0.65877,0.6589,0.65873,0.6588,43200000.0
2008-12-02 05:05:00,0.65883,0.659,0.65872,0.659,62400000.0
2008-12-02 05:10:00,0.65909,0.65996,0.65908,0.65924,70800000.0
2008-12-02 05:15:00,0.65953,0.65954,0.65871,0.65902,30400000.0
2008-12-02 05:20:00,0.6595,0.65956,0.65807,0.65816,62400000.0
2008-12-02 05:25:00,0.65798,0.65821,0.65734,0.6576,74000000.0
2008-12-02 05:30:00,0.65688,0.65865,0.65688,0.65865,61600000.0
2008-12-02 05:35:00,0.65898,0.65952,0.65834,0.65875,60800000.0
2008-12-02 05:40:00,0.65867,0.65909,0.65834,0.65834,46400000.0
2008-12-02 05:45:00,0.65832,0.65862,0.65794,0.65819,60800000.0
2008-12-02 05:50:00,0.65823,0.65833,0.65785,0.65833,44800000.0
2008-12-02 05:55:00,0.65835,0.65865,0.65782,0.65787,60800000.0
2008-12-02 06:00:00,0.65779,0.65821,0.65735,0.65818,54400000.0
2008-12-02 06:05:00,0.65811,0.65811,0.65774,0.65774,52800000.0
2008-12-02 06:10:00,0.65781,0.65928,0.65781,0.65907,51200000.0
2008-12-02 06:15:00,0.65911,0.66045,0.65889,0.66045,67200000.0
2008-12-02 06:20:00,0.6595,0.65974,0.65901,0.65948,75200000.0
2008-12-02 06:25:00,0.65936,0.65946,0.65791,0.65907,54400000.0
2008-12-02 06:30:00,0.65909,0.65965,0.65828,0.6593,61200000.0
2008-12-02 06:35:00,0.65923,0.65958,0.65889,0.65938,60200000.0
2008-12-02 06:40:00,0.65936,0.65955,0.65885,0.65926,73600000.0
2008-12-02 06:45:00,0.65935,0.65944,0.65907,0.65926,60800000.0
2008-12-02 06:50:00,0.65897,0.65924,0.65893,0.65918,41600000.0
2008-12-02 06:55:00,0.65927,0.65944,0.65881,0.6589,78400000.0
2008-12-02 07:00:00,0.65896,0.65918,0.65854,0.65859,59200000.0
2008-12-02 07:05:00,0.65854,0.65867,0.65815,0.65847,65600000.0
2008-12-02 07:10:00,0.6587,0.65891,0.65827,0.65886,58600000.0
2008-12-02 07:15:00,0.6588,0.65908,0.6578,0.65906,65600000.0
2008-12-02 07:20:00,0.65837,0.65869,0.65822,0.65828,60800000.0
2008-12-02 07:25:00,0.65845,0.65996,0.65823,0.65987,45200000.0
2008-12-02 07:30:00,0.65885,0.65898,0.65826,0.65831,68200000.0
2008-12-02 07:35:00,0.6583,0.6583,0.65804,0.65814,59600000.0
2008-12-02 07:40:00,0.65796,0.65796,0.65708,0.65758,64000000.0
2008-12-02 07:45:00,0.65757,0.65797,0.65727,0.65727,57600000.0
2008-12-02 07:50:00,0.65725,0.65734,0.65612,0.65621,64000000.0
2008-12-02 07:55:00,0.65618,0.65676,0.65592,0.65676,60800000.0
2008-12-02 08:00:00,0.65689,0.65886,0.65689,0.6587,68800000.0
2008-12-02 08:05:00,0.65865,0.65887,0.65806,0.65814,67600000.0
2008-12-02 08:10:00,0.65829,0.65829,0.65681,0.65692,65600000.0
2008-12-02 08:15:00,0.65737,0.65785,0.65706,0.65785,78400000.0
2008-12-02 08:20:00,0.65798,0.65857,0.65734,0.65795,66000000.0
2008-12-02 08:25:00,0.65751,0.6588,0.65723,0.65758,59200000.0
2008-12-02 08:30:00,0.65689,0.65773,0.65689,0.65714,57600000.0
2008-12-02 08:35:00,0.65697,0.65724,0.65677,0.65724,70400000.0
2008-12-02 08:40:00,0.65724,0.65724,0.6564,0.65705,69200000.0
2008-12-02 08:45:00,0.65714,0.65763,0.65707,0.65718,70400000.0
2008-12-02 08:50:00,0.65687,0.65687,0.65564,0.65614,59200000.0
2008-12-02 08:55:00,0.65588,0.65626,0.65555,0.65572,70400000.0
2008-12-02 09:00:00,0.65586,0.65646,0.65583,0.65646,65600000.0
2008-12-02 09:05:00,0.65633,0.6567,0.65616,0.6566,72000000.0
2008-12-02 09:10:00,0.65674,0.65722,0.65598,0.65608,58600000.0
2008-12-02 09:15:00,0.65637,0.6568,0.65635,0.65676,68600000.0
2008-12-02 09:20:00,0.65666,0.6573,0.65666,0.6573,60800000.0
2008-12-02 09:25:00,0.65736,0.65829,0.65736,0.65746,65600000.0
2008-12-02 09:30:00,0.65758,0.65799,0.65743,0.65788,65600000.0
2008-12-02 09:35:00,0.65792,0.6587,0.65782,0.65833,65600000.0
2008-12-02 09:40:00,0.65842,0.65849,0.65725,0.65725,75600000.0
2008-12-02 09:45:00,0.65722,0.65756,0.65714,0.65756,67200000.0
2008-12-02 09:50:00,0.65769,0.65769,0.65669,0.65741,59200000.0
2008-12-02 09:55:00,0.65755,0.65787,0.6571,0.65722,67200000.0
2008-12-02 10:00:00,0.65719,0.65719,0.65637,0.65639,72400000.0
2008-12-02 10:05:00,0.65646,0.65704,0.65621,0.65623,75600000.0
2008-12-02 10:10:00,0.65652,0.65675,0.65608,0.6562,68800000.0
2008-12-02 10:15:00,0.6563,0.65649,0.65544,0.6556,68800000.0
2008-12-02 10:20:00,0.65557,0.65602,0.6554,0.65602,67200000.0
2008-12-02 10:25:00,0.65644,0.65649,0.65572,0.65572,65600000.0
2008-12-02 10:30:00,0.65593,0.65662,0.65582,0.65655,57600000.0
2008-12-02 10:35:00,0.65652,0.65708,0.65642,0.65686,62800000.0
2008-12-02 10:40:00,0.65685,0.65812,0.65685,0.65811,73000000.0
2008-12-02 10:45:00,0.65826,0.65884,0.65746,0.65746,68800000.0
2008-12-02 10:50:00,0.65747,0.65749,0.65626,0.65659,60800000.0
2008-12-02 10:55:00,0.65633,0.65692,0.65633,0.65687,70400000.0
2008-12-02 11:00:00,0.65674,0.65701,0.65652,0.65696,67200000.0
2008-12-02 11:05:00,0.65663,0.65794,0.65624,0.65794,64000000.0
2008-12-02 11:10:00,0.65844,0.66106,0.65844,0.6601,72000000.0
2008-12-02 11:15:00,0.66059,0.66112,0.65985,0.65994,65000000.0
2008-12-02 11:20:00,0.65947,0.6596,0.65865,0.65902,64400000.0
2008-12-02 11:25:00,0.6592,0.66119,0.65918,0.66078,66800000.0
2008-12-02 11:30:00,0.66077,0.66077,0.65962,0.65967,70400000.0
2008-12-02 11:35:00,0.65971,0.66028,0.65957,0.6601,69800000.0
2008-12-02 11:40:00,0.66033,0.66072,0.66013,0.66028,71400000.0
2008-12-02 11:45:00,0.66023,0.66041,0.65966,0.6604,67200000.0
2008-12-02 11:50:00,0.66032,0.6604,0.65865,0.65939,70800000.0
2008-12-02 11:55:00,0.65926,0.66072,0.65908,0.66072,59600000.0
2008-12-02 12:00:00,0.661,0.66141,0.65912,0.65957,70800000.0
2008-12-02 12:05:00,0.65991,0.66099,0.6599,0.66044,66000000.0
2008-12-02 12:10:00,0.66106,0.66207,0.66081,0.66202,76600000.0
2008-12-02 12:15:00,0.66183,0.66235,0.6613,0.66227,82000000.0
2008-12-02 12:20:00,0.66318,0.66433,0.66249,0.66306,71400000.0
2008-12-02 12:25:00,0.66305,0.6649,0.66239,0.66474,62800000.0
2008-12-02 12:30:00,0.66484,0.66484,0.66269,0.66271,62800000.0
2008-12-02 12:35:00,0.66226,0.66281,0.66158,0.66281,68200000.0
2008-12-02 12:40:00,0.66264,0.66264,0.66151,0.66241,72000000.0
2008-12-02 12:45:00,0.66241,0.66327,0.6617,0.66324,67200000.0
2008-12-02 12:50:00,0.66319,0.66414,0.663,0.66398,70400000.0
2008-12-02 12:55:00,0.66407,0.66459,0.66368,0.66457,70400000.0
2008-12-02 13:00:00,0.66475,0.6653,0.66422,0.6643,60800000.0
2008-12-02 13:05:00,0.66407,0.66407,0.66278,0.66371,72000000.0
2008-12-02 13:10:00,0.66375,0.66484,0.66375,0.66459,55400000.0
2008-12-02 13:15:00,0.66468,0.66468,0.66403,0.66403,70400000.0
2008-12-02 13:20:00,0.66396,0.66396,0.66298,0.66309,62800000.0
2008-12-02 13:25:00,0.66346,0.6639,0.66323,0.66365,64400000.0
2008-12-02 13:30:00,0.6636,0.66383,0.66341,0.66364,71400000.0
2008-12-02 13:35:00,0.6636,0.6636,0.66208,0.66237,69800000.0
2008-12-02 13:40:00,0.6623,0.66293,0.6619,0.66193,80400000.0
2008-12-02 13:45:00,0.66232,0.66242,0.66148,0.66235,124600000.0
2008-12-02 13:50:00,0.66235,0.6624,0.66189,0.66201,113600000.0
2008-12-02 13:55:00,0.66206,0.66315,0.66206,0.66299,91200000.0
2008-12-02 14:00:00,0.6627,0.6627,0.66097,0.66141,138600000.0
2008-12-02 14:05:00,0.6615,0.66266,0.66083,0.66266,108800000.0
2008-12-02 14:10:00,0.66246,0.6629,0.66226,0.66243,102800000.0
2008-12-02 14:15:00,0.66197,0.66355,0.66125,0.66274,87400000.0
2008-12-02 14:20:00,0.663,0.66536,0.663,0.66504,126400000.0
2008-12-02 14:25:00,0.66475,0.66522,0.66404,0.66404,206800000.0
2008-12-02 14:30:00,0.6641,0.66445,0.66367,0.66436,143400000.0
2008-12-02 14:35:00,0.66436,0.66436,0.66368,0.66416,142400000.0
2008-12-02 14:40:00,0.66434,0.66436,0.66388,0.66428,180600000.0
2008-12-02 14:45:00,0.66415,0.66415,0.66305,0.66336,105600000.0
2008-12-02 14:50:00,0.6634,0.66405,0.66275,0.66283,124200000.0
2008-12-02 14:55:00,0.6627,0.66397,0.6626,0.66371,88000000.0
2008-12-02 15:00:00,0.66374,0.66376,0.66241,0.66241,104000000.0
2008-12-02 15:05:00,0.66235,0.66288,0.66218,0.66257,142800000.0
2008-12-02 15:10:00,0.66251,0.66265,0.66141,0.66154,197200000.0
2008-12-02 15:15:00,0.6615,0.6616,0.6607,0.66088,88000000.0
2008-12-02 15:20:00,0.66096,0.66148,0.66092,0.66115,151200000.0
2008-12-02 15:25:00,0.66117,0.66153,0.66002,0.66002,244800000.0
2008-12-02 15:30:00,0.65952,0.66071,0.65885,0.65885,253200000.0
2008-12-02 15:35:00,0.65908,0.66082,0.65893,0.66082,200000000.0
2008-12-02 15:40:00,0.66088,0.66102,0.6601,0.6601,184400000.0
2008-12-02 15:45:00,0.66019,0.66077,0.6599,0.66077,137600000.0
2008-12-02 15:50:00,0.66082,0.66082,0.65995,0.66016,129600000.0
2008-12-02 15:55:00,0.66015,0.6614,0.65986,0.66137,126400000.0
2008-12-02 16:00:00,0.66126,0.6613,0.66073,0.66121,215200000.0
2008-12-02 16:05:00,0.66081,0.66091,0.65958,0.65958,188200000.0
2008-12-02 16:10:00,0.65938,0.65967,0.65909,0.65958,141800000.0
2008-12-02 16:15:00,0.65992,0.6601,0.65775,0.6581,167400000.0
2008-12-02 16:20:00,0.65788,0.65929,0.65788,0.65889,194400000.0
2008-12-02 16:25:00,0.659,0.65949,0.65894,0.65911,130000000.0
2008-12-02 16:30:00,0.65904,0.65948,0.65858,0.65858,248400000.0
2008-12-02 16:35:00,0.65858,0.6597,0.6584,0.6597,303400000.0
2008-12-02 16:40:00,0.6596,0.65982,0.65861,0.6588,228200000.0
2008-12-02 16:45:00,0.65857,0.6602,0.65848,0.6597,305600000.0
2008-12-02 16:50:00,0.65987,0.66062,0.65933,0.66062,198800000.0
2008-12-02 16:55:00,0.66072,0.66076,0.65958,0.66009,251000000.0
2008-12-02 17:00:00,0.66017,0.66118,0.66017,0.66106,304800000.0
2008-12-02 17:05:00,0.66105,0.66128,0.6603,0.66045,219600000.0
2008-12-02 17:10:00,0.66073,0.6618,0.66023,0.66141,185000000.0
2008-12-02 17:15:00,0.6615,0.66167,0.66111,0.66111,169600000.0
2008-12-02 17:20:00,0.6614,0.6617,0.6612,0.66122,94800000.0
2008-12-02 17:25:00,0.66102,0.66102,0.66017,0.66082,169000000.0
2008-12-02 17:30:00,0.6607,0.66177,0.66062,0.66092,274000000.0
2008-12-02 17:35:00,0.6609,0.66131,0.66069,0.66069,272400000.0
2008-12-02 17:40:00,0.66067,0.66082,0.65991,0.65991,174200000.0
2008-12-02 17:45:00,0.6597,0.66017,0.65935,0.65968,265600000.0
2008-12-02 17:50:00,0.65967,0.65985,0.65912,0.65912,201600000.0
2008-12-02 17:55:00,0.65901,0.65937,0.65856,0.65914,285800000.0
2008-12-02 18:00:00,0.65916,0.65949,0.65803,0.65804,252200000.0
2008-12-02 18:05:00,0.65804,0.65962,0.65804,0.65926,328200000.0
2008-12-02 18:10:00,0.65938,0.65965,0.65866,0.65879,101800000.0
2008-12-02 18:15:00,0.65892,0.6598,0.65873,0.65935,298800000.0
2008-12-02 18:20:00,0.65948,0.66053,0.65939,0.66044,283400000.0
2008-12-02 18:25:00,0.66025,0.66088,0.65975,0.66012,126800000.0
2008-12-02 18:30:00,0.66011,0.66031,0.65955,0.65964,132800000.0
2008-12-02 18:35:00,0.65968,0.66,0.65953,0.65991,94400000.0
2008-12-02 18:40:00,0.65985,0.66022,0.65884,0.65907,136000000.0
2008-12-02 18:45:00,0.65908,0.65935,0.65873,0.65909,120800000.0
2008-12-02 18:50:00,0.6597,0.66109,0.65951,0.66037,115200000.0
2008-12-02 18:55:00,0.66021,0.66044,0.65919,0.65933,126800000.0
2008-12-02 19:00:00,0.65938,0.65938,0.65818,0.65909,82600000.0
2008-12-02 19:05:00,0.65913,0.65965,0.65869,0.65965,170000000.0
2008-12-02 19:10:00,0.6594,0.6594,0.65876,0.65881,100800000.0
2008-12-02 19:15:00,0.65881,0.65895,0.65831,0.65841,70400000.0
2008-12-02 19:20:00,0.6585,0.65952,0.6585,0.65935,115200000.0
2008-12-02 19:25:00,0.65937,0.65995,0.65935,0.65951,72000000.0
2008-12-02 19:30:00,0.6596,0.66007,0.65951,0.66,64400000.0
2008-12-02 19:35:00,0.66001,0.66001,0.65907,0.65945,65600000.0
2008-12-02 19:40:00,0.65874,0.66021,0.65874,0.65925,59200000.0
2008-12-02 19:45:00,0.65932,0.66028,0.65932,0.65976,68800000.0
2008-12-02 19:50:00,0.65975,0.66044,0.65972,0.6603,83200000.0
2008-12-02 19:55:00,0.66052,0.66071,0.66019,0.66058,62800000.0
2008-12-02 20:00:00,0.66079,0.66126,0.66038,0.66126,52800000.0
2008-12-02 20:05:00,0.6614,0.66147,0.66083,0.66093,56000000.0
2008-12-02 20:10:00,0.66088,0.66227,0.66083,0.66227,59200000.0
2008-12-02 20:15:00,0.6623,0.66281,0.66213,0.66236,59000000.0
2008-12-02 20:20:00,0.66256,0.66275,0.66134,0.66255,70400000.0
2008-12-02 20:25:00,0.66262,0.66269,0.66189,0.66225,71400000.0
2008-12-02 20:30:00,0.66232,0.66267,0.66199,0.66259,60800000.0
2008-12-02 20:35:00,0.66262,0.66273,0.66187,0.66197,64000000.0
2008-12-02 20:40:00,0.66211,0.66211,0.66139,0.66139,49600000.0
2008-12-02 20:45:00,0.66141,0.66213,0.6613,0.66213,62400000.0
2008-12-02 20:50:00,0.66221,0.66298,0.66214,0.66281,60800000.0
2008-12-02 20:55:00,0.66275,0.6641,0.66275,0.66393,72400000.0
2008-12-02 21:00:00,0.66418,0.66506,0.66361,0.66388,69800000.0
2008-12-02 21:05:00,0.66406,0.66418,0.66386,0.66413,65600000.0
2008-12-02 21:10:00,0.66406,0.66462,0.66387,0.66422,75200000.0
2008-12-02 21:15:00,0.66435,0.66465,0.66379,0.66465,59200000.0
2008-12-02 21:20:00,0.66459,0.66459,0.66292,0.66388,56000000.0
2008-12-02 21:25:00,0.66387,0.66406,0.66347,0.66366,59200000.0
2008-12-02 21:30:00,0.66366,0.66411,0.66346,0.66404,57600000.0
2008-12-02 21:35:00,0.66409,0.66409,0.66302,0.66302,59600000.0
2008-12-02 21:40:00,0.66325,0.66396,0.66325,0.66391,68600000.0
2008-12-02 21:45:00,0.6635,0.66375,0.66344,0.66362,59200000.0
2008-12-02 21:50:00,0.66364,0.6643,0.66263,0.66421,62800000.0
2008-12-02 21:55:00,0.66424,0.66431,0.66399,0.66409,62400000.0
2008-12-02 22:00:00,0.66419,0.66482,0.66413,0.66482,61600000.0
2008-12-02 22:05:00,0.66489,0.66489,0.66393,0.66429,65600000.0
2008-12-02 22:10:00,0.66429,0.66474,0.66333,0.66441,70400000.0
2008-12-02 22:15:00,0.66448,0.66475,0.66409,0.66471,73600000.0
2008-12-02 22:20:00,0.66472,0.66558,0.66461,0.6654,57600000.0
2008-12-02 22:25:00,0.6654,0.66622,0.66532,0.66622,68200000.0
2008-12-02 22:30:00,0.66641,0.66655,0.66512,0.66575,60800000.0
2008-12-02 22:35:00,0.66571,0.66571,0.6649,0.66545,54400000.0
2008-12-02 22:40:00,0.66553,0.66706,0.66511,0.66706,67200000.0
2008-12-02 22:45:00,0.66738,0.66745,0.66607,0.66607,60800000.0
2008-12-02 22:50:00,0.66592,0.66602,0.66536,0.6659,64000000.0
2008-12-02 22:55:00,0.66565,0.66661,0.6646,0.66658,59200000.0
2008-12-02 23:00:00,0.66659,0.66745,0.66657,0.66657,67200000.0
2008-12-02 23:05:00,0.66667,0.6676,0.66667,0.66758,65600000.0
2008-12-02 23:10:00,0.66766,0.66833,0.66752,0.66752,75200000.0
2008-12-02 23:15:00,0.66759,0.66821,0.66754,0.6682,64800000.0
2008-12-02 23:20:00,0.66847,0.66851,0.66777,0.66779,74000000.0
2008-12-02 23:25:00,0.6676,0.66812,0.66755,0.66811,65600000.0
2008-12-02 23:30:00,0.66805,0.66835,0.66783,0.66826,82600000.0
2008-12-02 23:35:00,0.66805,0.66805,0.66614,0.66638,60200000.0
2008-12-02 23:40:00,0.66617,0.66647,0.66556,0.66603,58600000.0
2008-12-02 23:45:00,0.66602,0.66609,0.66435,0.66563,60600000.0
2008-12-02 23:50:00,0.66555,0.66555,0.664,0.664,68200000.0
2008-12-02 23:55:00,0.66389,0.66414,0.66226,0.66226,56000000.0
2008-12-03 00:00:00,0.66154,0.66382,0.66154,0.66309,55400000.0
2008-12-03 00:05:00,0.66276,0.66276,0.66105,0.6618,67200000.0
2008-12-03 00:10:00,0.66172,0.66251,0.66139,0.66243,68800000.0
2008-12-03 00:15:00,0.66251,0.66433,0.6624,0.66387,61800000.0
2008-12-03 00:20:00,0.66272,0.66431,0.66248,0.66417,57600000.0
2008-12-03 00:25:00,0.66413,0.66465,0.66411,0.66454,62400000.0
2008-12-03 00:30:00,0.66439,0.66475,0.66432,0.66475,67200000.0
2008-12-03 00:35:00,0.66473,0.66473,0.66424,0.66429,51200000.0
2008-12-03 00:40:00,0.66432,0.66508,0.6643,0.66508,44800000.0
2008-12-03 00:45:00,0.66513,0.66525,0.66448,0.66477,60800000.0
2008-12-03 00:50:00,0.66454,0.66454,0.66329,0.66365,54400000.0
2008-12-03 00:55:00,0.66376,0.66426,0.66339,0.66361,59200000.0
2008-12-03 01:00:00,0.66404,0.66451,0.66394,0.66431,63200000.0
2008-12-03 01:05:00,0.6643,0.66465,0.6643,0.66449,60800000.0
2008-12-03 01:10:00,0.66419,0.66481,0.6634,0.66427,62400000.0
2008-12-03 01:15:00,0.66419,0.66455,0.66361,0.66421,62400000.0
2008-12-03 01:20:00,0.66412,0.66414,0.66392,0.66401,57600000.0
2008-12-03 01:25:00,0.66401,0.66435,0.66386,0.66435,64400000.0
2008-12-03 01:30:00,0.66429,0.66481,0.66393,0.66481,65600000.0
2008-12-03 01:35:00,0.66469,0.66473,0.66417,0.66418,50000000.0
2008-12-03 01:40:00,0.6646,0.66587,0.66452,0.66513,57600000.0
2008-12-03 01:45:00,0.66525,0.66539,0.6648,0.6648,64800000.0
2008-12-03 01:50:00,0.66477,0.66477,0.66425,0.66449,68200000.0
2008-12-03 01:55:00,0.66441,0.665,0.66441,0.66473,68800000.0
2008-12-03 02:00:00,0.66473,0.66512,0.66449,0.66468,68200000.0
2008-12-03 02:05:00,0.66468,0.66502,0.66449,0.66482,60800000.0
2008-12-03 02:10:00,0.6648,0.66512,0.66464,0.66477,56200000.0
2008-12-03 02:15:00,0.66485,0.66626,0.66473,0.66577,60800000.0
2008-12-03 02:20:00,0.66569,0.66586,0.66449,0.66581,70800000.0
2008-12-03 02:25:00,0.66591,0.66591,0.66532,0.66532,71400000.0
2008-12-03 02:30:00,0.66525,0.66564,0.66479,0.66564,52800000.0
2008-12-03 02:35:00,0.66555,0.66614,0.66555,0.66614,56000000.0
2008-12-03 02:40:00,0.66593,0.66593,0.66518,0.6657,65000000.0
2008-12-03 02:45:00,0.66582,0.66629,0.66574,0.66609,64000000.0
2008-12-03 02:50:00,0.66624,0.66634,0.66524,0.66593,56400000.0
2008-12-03 02:55:00,0.66588,0.66603,0.6657,0.6659,60800000.0
2008-12-03 03:00:00,0.66589,0.66589,0.66441,0.66471,64000000.0
2008-12-03 03:05:00,0.66476,0.66543,0.66466,0.66475,63400000.0
2008-12-03 03:10:00,0.66536,0.66536,0.66137,0.66137,59200000.0
2008-12-03 03:15:00,0.66129,0.6631,0.66129,0.66293,67200000.0
2008-12-03 03:20:00,0.66315,0.66348,0.66296,0.66348,60800000.0
2008-12-03 03:25:00,0.66353,0.66384,0.66334,0.66365,56000000.0
2008-12-03 03:30:00,0.66368,0.66401,0.66363,0.66398,60800000.0
2008-12-03 03:35:00,0.66389,0.66572,0.66389,0.66572,57000000.0
2008-12-03 03:40:00,0.66575,0.66612,0.66524,0.66539,65600000.0
2008-12-03 03:45:00,0.6656,0.66577,0.66479,0.6651,60200000.0
2008-12-03 03:50:00,0.66512,0.66531,0.66379,0.66379,66600000.0
2008-12-03 03:55:00,0.66412,0.66434,0.66403,0.66409,47400000.0
2008-12-03 04:00:00,0.66434,0.66434,0.6634,0.66377,75600000.0
2008-12-03 04:05:00,0.66373,0.66381,0.66329,0.66338,67600000.0
2008-12-03 04:10:00,0.66337,0.6636,0.66312,0.6636,50000000.0
2008-12-03 04:15:00,0.66319,0.66363,0.66271,0.66289,70400000.0
2008-12-03 04:20:00,0.66278,0.66296,0.66262,0.66263,61200000.0
2008-12-03 04:25:00,0.66271,0.66307,0.66237,0.6628,60800000.0
2008-12-03 04:30:00,0.66257,0.66329,0.66246,0.66329,57600000.0
2008-12-03 04:35:00,0.66339,0.66349,0.66228,0.66335,51200000.0
2008-12-03 04:40:00,0.66344,0.66345,0.66305,0.66305,41600000.0
2008-12-03 04:45:00,0.66342,0.66423,0.66313,0.66352,62400000.0
2008-12-03 04:50:00,0.66312,0.66362,0.66307,0.66352,48000000.0
2008-12-03 04:55:00,0.66339,0.6635,0.6627,0.6627,51600000.0
2008-12-03 05:00:00,0.6633,0.6636,0.66226,0.66317,52800000.0
2008-12-03 05:05:00,0.66327,0.66344,0.66305,0.66327,62400000.0
2008-12-03 05:10:00,0.66323,0.66421,0.66316,0.66414,61200000.0
2008-12-03 05:15:00,0.66334,0.66358,0.66326,0.66326,54400000.0
2008-12-03 05:20:00,0.66328,0.6635,0.66294,0.66347,62400000.0
2008-12-03 05:25:00,0.6631,0.66335,0.66299,0.66335,73600000.0
2008-12-03 05:30:00,0.66301,0.66343,0.66301,0.66328,64400000.0
2008-12-03 05:35:00,0.66331,0.66365,0.66309,0.66363,60800000.0
2008-12-03 05:40:00,0.66357,0.66443,0.66357,0.66395,57400000.0
2008-12-03 05:45:00,0.66377,0.66377,0.66206,0.66223,60200000.0
2008-12-03 05:50:00,0.66186,0.66312,0.66137,0.6628,54400000.0
2008-12-03 05:55:00,0.6629,0.6629,0.66266,0.66285,59600000.0
2008-12-03 06:00:00,0.66251,0.66295,0.66249,0.6626,54400000.0
2008-12-03 06:05:00,0.66268,0.66304,0.66251,0.66295,51600000.0
2008-12-03 06:10:00,0.66285,0.66297,0.66149,0.66163,56400000.0
2008-12-03 06:15:00,0.66166,0.66307,0.66166,0.66307,64000000.0
2008-12-03 06:20:00,0.66309,0.66313,0.66267,0.66281,75200000.0
2008-12-03 06:25:00,0.66284,0.66386,0.66226,0.66386,57600000.0
2008-12-03 06:30:00,0.66238,0.66294,0.66137,0.66251,60800000.0
2008-12-03 06:35:00,0.66298,0.66298,0.66157,0.66234,60800000.0
2008-12-03 06:40:00,0.66248,0.66288,0.66181,0.66182,73600000.0
2008-12-03 06:45:00,0.66184,0.66279,0.66181,0.66244,57600000.0
2008-12-03 06:50:00,0.66243,0.66258,0.66167,0.66206,60800000.0
2008-12-03 06:55:00,0.66221,0.66241,0.66162,0.66206,77800000.0
2008-12-03 07:00:00,0.66207,0.66236,0.66157,0.66193,59200000.0
2008-12-03 07:05:00,0.66187,0.66193,0.66177,0.66186,65600000.0
2008-12-03 07:10:00,0.66193,0.66229,0.66182,0.66213,58600000.0
2008-12-03 07:15:00,0.66202,0.66211,0.6612,0.6617,70400000.0
2008-12-03 07:20:00,0.66163,0.66194,0.66109,0.66175,60800000.0
2008-12-03 07:25:00,0.66167,0.66175,0.66093,0.66095,65600000.0
2008-12-03 07:30:00,0.66092,0.66199,0.66079,0.66102,68600000.0
2008-12-03 07:35:00,0.66115,0.66116,0.66064,0.66093,59200000.0
2008-12-03 07:40:00,0.6609,0.66123,0.66013,0.6604,64400000.0
2008-12-03 07:45:00,0.66041,0.66122,0.6601,0.66039,64000000.0
2008-12-03 07:50:00,0.66036,0.66059,0.66034,0.66046,64000000.0
2008-12-03 07:55:00,0.66047,0.66181,0.66047,0.66116,60200000.0
2008-12-03 08:00:00,0.66102,0.66175,0.66088,0.66123,72000000.0
2008-12-03 08:05:00,0.6612,0.6613,0.66035,0.66042,66600000.0
2008-12-03 08:10:00,0.66034,0.66042,0.65993,0.66035,65000000.0
2008-12-03 08:15:00,0.66047,0.66082,0.6604,0.66061,78400000.0
2008-12-03 08:20:00,0.66065,0.66093,0.65953,0.66053,67200000.0
2008-12-03 08:25:00,0.66035,0.66055,0.6601,0.6601,57600000.0
2008-12-03 08:30:00,0.66006,0.66006,0.65905,0.65936,57600000.0
2008-12-03 08:35:00,0.65944,0.66015,0.65895,0.66015,71200000.0
2008-12-03 08:40:00,0.66013,0.66013,0.65931,0.65973,68800000.0
2008-12-03 08:45:00,0.6593,0.66026,0.6593,0.66014,70800000.0
2008-12-03 08:50:00,0.66024,0.66062,0.65972,0.66016,59200000.0
2008-12-03 08:55:00,0.66023,0.66056,0.66014,0.66039,58600000.0
2008-12-03 09:00:00,0.66026,0.66073,0.66018,0.66038,56400000.0
2008-12-03 09:05:00,0.66045,0.66061,0.66015,0.66032,51200000.0
2008-12-03 09:10:00,0.66046,0.66161,0.66042,0.66079,59200000.0
2008-12-03 09:15:00,0.66086,0.66114,0.66059,0.66112,68800000.0
2008-12-03 09:20:00,0.66127,0.66157,0.66127,0.66149,60200000.0
2008-12-03 09:25:00,0.66143,0.66149,0.66087,0.6612,65600000.0
2008-12-03 09:30:00,0.66127,0.66134,0.65994,0.66018,65000000.0
2008-12-03 09:35:00,0.66026,0.66036,0.65954,0.65995,65600000.0
2008-12-03 09:40:00,0.66004,0.66004,0.65863,0.65928,75600000.0
2008-12-03 09:45:00,0.65918,0.65955,0.65908,0.65946,67200000.0
2008-12-03 09:50:00,0.65961,0.66098,0.65961,0.66083,59200000.0
2008-12-03 09:55:00,0.66086,0.66126,0.66085,0.66126,67200000.0
2008-12-03 10:00:00,0.66145,0.66224,0.66084,0.66087,72000000.0
2008-12-03 10:05:00,0.66119,0.66125,0.66029,0.6603,75200000.0
2008-12-03 10:10:00,0.66062,0.66062,0.65948,0.65949,68800000.0
2008-12-03 10:15:00,0.6597,0.66075,0.65929,0.66044,68200000.0
2008-12-03 10:20:00,0.6603,0.66058,0.65968,0.65971,67200000.0
2008-12-03 10:25:00,0.65967,0.6606,0.65961,0.66017,66000000.0
2008-12-03 10:30:00,0.66017,0.66022,0.65956,0.66005,67200000.0
2008-12-03 10:35:00,0.65998,0.65998,0.65861,0.65864,62400000.0
2008-12-03 10:40:00,0.65868,0.65973,0.65868,0.65912,73000000.0
2008-12-03 10:45:00,0.65922,0.65974,0.6589,0.65929,69200000.0
2008-12-03 10:50:00,0.65915,0.66038,0.65913,0.65969,60800000.0
2008-12-03 10:55:00,0.65972,0.66163,0.65972,0.66094,69800000.0
2008-12-03 11:00:00,0.66076,0.66234,0.66035,0.66188,67200000.0
2008-12-03 11:05:00,0.66166,0.66276,0.66134,0.66142,64000000.0
2008-12-03 11:10:00,0.66148,0.66148,0.6593,0.6593,72400000.0
2008-12-03 11:15:00,0.65853,0.65969,0.6585,0.65967,65600000.0
2008-12-03 11:20:00,0.65929,0.66004,0.65885,0.66004,64400000.0
2008-12-03 11:25:00,0.66035,0.66089,0.66013,0.66044,60800000.0
2008-12-03 11:30:00,0.66042,0.66085,0.66022,0.66063,70400000.0
2008-12-03 11:35:00,0.66077,0.66121,0.66056,0.66068,62400000.0
2008-12-03 11:40:00,0.66068,0.66071,0.65993,0.6604,71400000.0
2008-12-03 11:45:00,0.66019,0.66055,0.66019,0.66032,67200000.0
2008-12-03 11:50:00,0.66006,0.6608,0.65961,0.66055,70400000.0
2008-12-03 11:55:00,0.66061,0.66203,0.66059,0.66194,59200000.0
2008-12-03 12:00:00,0.66178,0.66182,0.6607,0.66138,70400000.0
2008-12-03 12:05:00,0.66115,0.66233,0.66112,0.66232,65600000.0
2008-12-03 12:10:00,0.66225,0.66233,0.66178,0.66178,76800000.0
2008-12-03 12:15:00,0.6618,0.66223,0.66161,0.66162,82000000.0
2008-12-03 12:20:00,0.66175,0.66209,0.66086,0.66153,71400000.0
2008-12-03 12:25:00,0.66136,0.66136,0.65964,0.66012,62200000.0
2008-12-03 12:30:00,0.66006,0.6611,0.65973,0.66063,62400000.0
2008-12-03 12:35:00,0.66071,0.66207,0.66071,0.66202,68800000.0
2008-12-03 12:40:00,0.66196,0.66217,0.66145,0.66196,72000000.0
2008-12-03 12:45:00,0.66205,0.6631,0.66205,0.66307,67200000.0
2008-12-03 12:50:00,0.66301,0.66339,0.66245,0.66275,70800000.0
2008-12-03 12:55:00,0.66258,0.66259,0.66155,0.66179,69800000.0
2008-12-03 13:00:00,0.66173,0.66201,0.6611,0.66142,60200000.0
2008-12-03 13:05:00,0.66136,0.66188,0.66057,0.66188,72000000.0
2008-12-03 13:10:00,0.66226,0.66233,0.66163,0.66175,56000000.0
2008-12-03 13:15:00,0.66184,0.66266,0.66181,0.66266,70400000.0
2008-12-03 13:20:00,0.6629,0.66302,0.66202,0.66224,61800000.0
2008-12-03 13:25:00,0.66216,0.66216,0.66166,0.662,64400000.0
2008-12-03 13:30:00,0.66202,0.66202,0.66108,0.66129,72400000.0
2008-12-03 13:35:00,0.66148,0.66214,0.66145,0.66203,70400000.0
2008-12-03 13:40:00,0.66193,0.66256,0.66181,0.66233,80000000.0
2008-12-03 13:45:00,0.66233,0.66236,0.66158,0.66234,137400000.0
2008-12-03 13:50:00,0.66226,0.66251,0.66179,0.66197,113600000.0
2008-12-03 13:55:00,0.66185,0.6621,0.66134,0.6621,91600000.0
2008-12-03 14:00:00,0.66263,0.6632,0.6618,0.66221,139200000.0
2008-12-03 14:05:00,0.66244,0.66273,0.66238,0.66255,109200000.0
2008-12-03 14:10:00,0.66243,0.66261,0.66213,0.66246,102400000.0
2008-12-03 14:15:00,0.6627,0.66303,0.66194,0.66239,78400000.0
2008-12-03 14:20:00,0.66262,0.66347,0.66261,0.66261,127200000.0
2008-12-03 14:25:00,0.66258,0.66409,0.66258,0.66384,206800000.0
2008-12-03 14:30:00,0.66358,0.66358,0.66237,0.66246,144000000.0
2008-12-03 14:35:00,0.66245,0.66246,0.6621,0.66212,142800000.0
2008-12-03 14:40:00,0.66192,0.66315,0.66192,0.66245,181600000.0
2008-12-03 14:45:00,0.66222,0.66249,0.662,0.66248,105400000.0
2008-12-03 14:50:00,0.66269,0.66338,0.6625,0.66338,124200000.0
2008-12-03 14:55:00,0.66337,0.66383,0.66335,0.6637,88000000.0
2008-12-03 15:00:00,0.66392,0.66503,0.66392,0.66402,101600000.0
2008-12-03 15:05:00,0.66403,0.66475,0.66403,0.66419,142400000.0
2008-12-03 15:10:00,0.66413,0.66489,0.66383,0.66436,197800000.0
2008-12-03 15:15:00,0.66447,0.66507,0.66364,0.66364,88400000.0
2008-12-03 15:20:00,0.66396,0.66426,0.66319,0.66347,151800000.0
2008-12-03 15:25:00,0.66343,0.66356,0.66237,0.66246,253600000.0
2008-12-03 15:30:00,0.6628,0.6644,0.6628,0.66373,253200000.0
2008-12-03 15:35:00,0.66365,0.66481,0.66308,0.66309,199800000.0
2008-12-03 15:40:00,0.66318,0.66326,0.66273,0.66285,184400000.0
2008-12-03 15:45:00,0.66295,0.66342,0.66295,0.66322,137600000.0
2008-12-03 15:50:00,0.66338,0.66431,0.66325,0.66431,130000000.0
2008-12-03 15:55:00,0.66446,0.66623,0.66446,0.66623,125800000.0
2008-12-03 16:00:00,0.66625,0.66748,0.66625,0.66738,215200000.0
2008-12-03 16:05:00,0.66753,0.66764,0.66691,0.66745,187600000.0
2008-12-03 16:10:00,0.66784,0.66867,0.66742,0.66867,142400000.0
2008-12-03 16:15:00,0.66863,0.66916,0.66852,0.66916,167800000.0
2008-12-03 16:20:00,0.66914,0.66937,0.66877,0.66882,191800000.0
2008-12-03 16:25:00,0.66853,0.66881,0.66741,0.66807,129600000.0
2008-12-03 16:30:00,0.6683,0.66939,0.6683,0.66939,247600000.0
2008-12-03 16:35:00,0.66948,0.66984,0.66936,0.66938,304800000.0
2008-12-03 16:40:00,0.66946,0.66967,0.66898,0.66953,228800000.0
2008-12-03 16:45:00,0.66931,0.66949,0.66847,0.66896,306400000.0
2008-12-03 16:50:00,0.66912,0.66981,0.66885,0.66885,197800000.0
2008-12-03 16:55:00,0.66914,0.66914,0.66683,0.66683,250000000.0
2008-12-03 17:00:00,0.66669,0.66972,0.66665,0.66889,304200000.0
2008-12-03 17:05:00,0.66892,0.66964,0.66854,0.66904,219200000.0
2008-12-03 17:10:00,0.6689,0.66906,0.66824,0.66857,177400000.0
2008-12-03 17:15:00,0.66879,0.66949,0.66879,0.66949,169600000.0
2008-12-03 17:20:00,0.66981,0.67168,0.66941,0.66941,94800000.0
2008-12-03 17:25:00,0.66876,0.67019,0.66845,0.67019,169600000.0
2008-12-03 17:30:00,0.67043,0.67167,0.67012,0.67167,276000000.0
2008-12-03 17:35:00,0.67169,0.67169,0.66896,0.66918,272200000.0
2008-12-03 17:40:00,0.66933,0.67142,0.66933,0.67142,174400000.0
2008-12-03 17:45:00,0.67157,0.67226,0.67152,0.67176,265600000.0
2008-12-03 17:50:00,0.67188,0.67206,0.67112,0.67147,201800000.0
2008-12-03 17:55:00,0.67147,0.67196,0.66957,0.66999,286200000.0
2008-12-03 18:00:00,0.67014,0.67099,0.66953,0.67099,253000000.0
2008-12-03 18:05:00,0.67108,0.6713,0.6705,0.67051,327400000.0
2008-12-03 18:10:00,0.67068,0.67236,0.67068,0.67224,102400000.0
2008-12-03 18:15:00,0.67204,0.67227,0.67124,0.6713,298800000.0
2008-12-03 18:20:00,0.67134,0.67163,0.67048,0.67059,284000000.0
2008-12-03 18:25:00,0.67071,0.67131,0.67044,0.67123,127400000.0
2008-12-03 18:30:00,0.6711,0.67135,0.67063,0.67068,132800000.0
2008-12-03 18:35:00,0.6704,0.67209,0.67019,0.67209,94400000.0
2008-12-03 18:40:00,0.67213,0.67213,0.67077,0.6709,136000000.0
2008-12-03 18:45:00,0.67086,0.67096,0.66997,0.67023,120000000.0
2008-12-03 18:50:00,0.67017,0.67119,0.67012,0.67119,115200000.0
2008-12-03 18:55:00,0.67109,0.67124,0.67037,0.67044,125800000.0
2008-12-03 19:00:00,0.67043,0.67048,0.66982,0.67047,89400000.0
2008-12-03 19:05:00,0.67031,0.67031,0.66893,0.66902,169600000.0
2008-12-03 19:10:00,0.66947,0.67008,0.66942,0.66971,100800000.0
2008-12-03 19:15:00,0.66972,0.66988,0.66871,0.66901,70400000.0
2008-12-03 19:20:00,0.669,0.66901,0.66753,0.66779,115200000.0
2008-12-03 19:25:00,0.66789,0.66835,0.66789,0.66795,71400000.0
2008-12-03 19:30:00,0.6678,0.66881,0.66776,0.6687,64000000.0
2008-12-03 19:35:00,0.66856,0.66935,0.66852,0.66935,65600000.0
2008-12-03 19:40:00,0.66821,0.66973,0.66821,0.66911,59200000.0
2008-12-03 19:45:00,0.66902,0.66913,0.66857,0.66892,68800000.0
2008-12-03 19:50:00,0.66896,0.66898,0.66848,0.66848,82600000.0
2008-12-03 19:55:00,0.66859,0.66893,0.66841,0.66858,62400000.0
2008-12-03 20:00:00,0.66869,0.66886,0.66862,0.66865,52800000.0
2008-12-03 20:05:00,0.6687,0.66881,0.66846,0.66846,54400000.0
2008-12-03 20:10:00,0.66879,0.66886,0.66747,0.66747,57600000.0
2008-12-03 20:15:00,0.66742,0.66791,0.66742,0.66774,59200000.0
2008-12-03 20:20:00,0.66767,0.66902,0.66663,0.66853,70400000.0
2008-12-03 20:25:00,0.66856,0.6687,0.66798,0.66798,72000000.0
2008-12-03 20:30:00,0.66794,0.6681,0.66593,0.66725,59200000.0
2008-12-03 20:35:00,0.66715,0.66715,0.66619,0.66656,64400000.0
2008-12-03 20:40:00,0.66647,0.66674,0.66622,0.66622,49600000.0
2008-12-03 20:45:00,0.6661,0.66671,0.66589,0.66608,63200000.0
2008-12-03 20:50:00,0.66609,0.66617,0.66566,0.66596,57600000.0
2008-12-03 20:55:00,0.66588,0.66658,0.66581,0.66609,73800000.0
2008-12-03 21:00:00,0.66616,0.66671,0.66549,0.66646,73600000.0
2008-12-03 21:05:00,0.66637,0.66667,0.66589,0.66654,65600000.0
2008-12-03 21:10:00,0.6666,0.66698,0.66546,0.66677,75200000.0
2008-12-03 21:15:00,0.66642,0.66689,0.66611,0.66657,58600000.0
2008-12-03 21:20:00,0.66622,0.66635,0.66503,0.6657,56000000.0
2008-12-03 21:25:00,0.66569,0.66656,0.66545,0.66592,59200000.0
2008-12-03 21:30:00,0.66588,0.66636,0.66565,0.66598,49000000.0
2008-12-03 21:35:00,0.66604,0.6665,0.666,0.66646,72000000.0
2008-12-03 21:40:00,0.66639,0.66639,0.6651,0.66519,68600000.0
2008-12-03 21:45:00,0.66515,0.6654,0.66476,0.66489,59200000.0
2008-12-03 21:50:00,0.66458,0.66469,0.66279,0.66469,62400000.0
2008-12-03 21:55:00,0.66491,0.66509,0.66387,0.66454,65600000.0
2008-12-03 22:00:00,0.66462,0.66678,0.66402,0.66544,63800000.0
2008-12-03 22:05:00,0.66519,0.66537,0.66405,0.66405,65000000.0
2008-12-03 22:10:00,0.66406,0.66484,0.66339,0.66475,71400000.0
2008-12-03 22:15:00,0.66476,0.66491,0.66388,0.66408,73000000.0
2008-12-03 22:20:00,0.66395,0.66515,0.66395,0.66508,57600000.0
2008-12-03 22:25:00,0.66508,0.66591,0.66476,0.66551,68800000.0
2008-12-03 22:30:00,0.66575,0.66575,0.66327,0.66491,60800000.0
2008-12-03 22:35:00,0.66523,0.66611,0.66519,0.66611,58000000.0
2008-12-03 22:40:00,0.66627,0.66711,0.66611,0.66687,57600000.0
2008-12-03 22:45:00,0.66725,0.66797,0.66725,0.66749,60800000.0
2008-12-03 22:50:00,0.66745,0.66816,0.66716,0.66816,64000000.0
2008-12-03 22:55:00,0.66808,0.66871,0.66789,0.66817,56000000.0
2008-12-03 23:00:00,0.66787,0.66816,0.66623,0.66623,66600000.0
2008-12-03 23:05:00,0.66606,0.6674,0.66573,0.6674,61800000.0
2008-12-03 23:10:00,0.66734,0.66738,0.66683,0.66715,74600000.0
2008-12-03 23:15:00,0.66717,0.66727,0.66666,0.66696,58400000.0
2008-12-03 23:20:00,0.66739,0.66739,0.66605,0.6661,73600000.0
2008-12-03 23:25:00,0.66592,0.66604,0.66567,0.66585,65000000.0
2008-12-03 23:30:00,0.66577,0.66652,0.66566,0.66646,83200000.0
2008-12-03 23:35:00,0.66628,0.66649,0.66609,0.66647,60800000.0
2008-12-03 23:40:00,0.66652,0.66685,0.66631,0.66685,61800000.0
2008-12-03 23:45:00,0.66691,0.66751,0.66673,0.66708,60800000.0
2008-12-03 23:50:00,0.66701,0.66734,0.66614,0.6663,68600000.0
2008-12-03 23:55:00,0.66616,0.66681,0.66612,0.66632,58600000.0
2008-12-04 00:00:00,0.66607,0.66697,0.6659,0.66697,56400000.0
2008-12-04 00:05:00,0.66713,0.66756,0.66681,0.66693,67000000.0
2008-12-04 00:10:00,0.66692,0.66804,0.66692,0.66779,68800000.0
2008-12-04 00:15:00,0.66769,0.66896,0.66769,0.66879,62400000.0
2008-12-04 00:20:00,0.66875,0.66877,0.66854,0.66854,58000000.0
2008-12-04 00:25:00,0.66855,0.66865,0.66839,0.6686,52200000.0
2008-12-04 00:30:00,0.66854,0.66855,0.66821,0.66834,67200000.0
2008-12-04 00:35:00,0.66827,0.66874,0.66796,0.66796,71400000.0
2008-12-04 00:40:00,0.66795,0.66815,0.66706,0.66725,42600000.0
2008-12-04 00:45:00,0.66728,0.66793,0.66728,0.6678,58600000.0
2008-12-04 00:50:00,0.66823,0.66823,0.6675,0.66813,57600000.0
2008-12-04 00:55:00,0.66794,0.66869,0.66789,0.66869,59600000.0
2008-12-04 01:00:00,0.66819,0.66865,0.66795,0.66795,49600000.0
2008-12-04 01:05:00,0.66788,0.66884,0.66782,0.66874,56000000.0
2008-12-04 01:10:00,0.66891,0.66951,0.66806,0.6688,62400000.0
2008-12-04 01:15:00,0.66875,0.66929,0.66836,0.66884,60800000.0
2008-12-04 01:20:00,0.66869,0.66915,0.66844,0.6688,57600000.0
2008-12-04 01:25:00,0.66884,0.66895,0.66817,0.66833,59200000.0
2008-12-04 01:30:00,0.66841,0.66869,0.66836,0.66854,62400000.0
2008-12-04 01:35:00,0.66856,0.66861,0.66792,0.66801,50600000.0
2008-12-04 01:40:00,0.66833,0.66833,0.66795,0.66811,58400000.0
2008-12-04 01:45:00,0.66822,0.66958,0.66791,0.66958,66600000.0
2008-12-04 01:50:00,0.66827,0.66827,0.66788,0.66816,68800000.0
2008-12-04 01:55:00,0.66821,0.66937,0.66781,0.66787,67200000.0
2008-12-04 02:00:00,0.66782,0.66782,0.66705,0.66779,68800000.0
2008-12-04 02:05:00,0.66791,0.66844,0.66791,0.66824,70600000.0
2008-12-04 02:10:00,0.66811,0.66861,0.66802,0.66814,56400000.0
2008-12-04 02:15:00,0.66808,0.66808,0.66771,0.66772,60200000.0
2008-12-04 02:20:00,0.66812,0.66812,0.66655,0.66808,59200000.0
2008-12-04 02:25:00,0.66824,0.66849,0.66749,0.6682,72400000.0
2008-12-04 02:30:00,0.66829,0.6694,0.66819,0.66874,53600000.0
2008-12-04 02:35:00,0.6685,0.66919,0.66769,0.66872,56000000.0
2008-12-04 02:40:00,0.66868,0.66898,0.66859,0.66873,60200000.0
2008-12-04 02:45:00,0.66831,0.66847,0.66798,0.66847,64000000.0
2008-12-04 02:50:00,0.66861,0.66861,0.66647,0.66682,56000000.0
2008-12-04 02:55:00,0.66702,0.66789,0.66702,0.6677,61600000.0
2008-12-04 03:00:00,0.66787,0.66841,0.6676,0.66838,64000000.0
2008-12-04 03:05:00,0.66806,0.66822,0.66749,0.66792,63400000.0
2008-12-04 03:10:00,0.6678,0.66863,0.66762,0.66785,59200000.0
2008-12-04 03:15:00,0.66818,0.66836,0.66796,0.66829,67200000.0
2008-12-04 03:20:00,0.66868,0.66909,0.66822,0.66828,61200000.0
2008-12-04 03:25:00,0.66845,0.66905,0.66784,0.66807,65600000.0
2008-12-04 03:30:00,0.66832,0.66835,0.66792,0.66806,62400000.0
2008-12-04 03:35:00,0.66811,0.66857,0.66811,0.66815,51200000.0
2008-12-04 03:40:00,0.66804,0.66812,0.66735,0.6676,58600000.0
2008-12-04 03:45:00,0.66757,0.66806,0.66746,0.66752,52800000.0
2008-12-04 03:50:00,0.66741,0.66757,0.66732,0.66747,67000000.0
2008-12-04 03:55:00,0.66737,0.66774,0.66735,0.66769,65000000.0
2008-12-04 04:00:00,0.66793,0.66816,0.66773,0.66778,75000000.0
2008-12-04 04:05:00,0.66794,0.66806,0.66757,0.6678,60800000.0
2008-12-04 04:10:00,0.66795,0.66853,0.6678,0.66813,44800000.0
2008-12-04 04:15:00,0.66816,0.6683,0.66768,0.66785,59200000.0
2008-12-04 04:20:00,0.66785,0.66818,0.6678,0.66792,37200000.0
2008-12-04 04:25:00,0.66804,0.66816,0.66783,0.66785,60800000.0
2008-12-04 04:30:00,0.66738,0.66793,0.66737,0.66778,72000000.0
2008-12-04 04:35:00,0.66792,0.6686,0.6672,0.6685,56000000.0
2008-12-04 04:40:00,0.66817,0.66863,0.668,0.66856,54400000.0
2008-12-04 04:45:00,0.66868,0.66885,0.66848,0.6686,64000000.0
2008-12-04 04:50:00,0.66859,0.66863,0.66796,0.66837,60800000.0
2008-12-04 04:55:00,0.6684,0.66851,0.66668,0.66675,51200000.0
2008-12-04 05:00:00,0.66686,0.66773,0.66686,0.66747,70400000.0
2008-12-04 05:05:00,0.6675,0.6675,0.66719,0.66747,62400000.0
2008-12-04 05:10:00,0.66761,0.66768,0.66719,0.66768,65600000.0
2008-12-04 05:15:00,0.66766,0.668,0.66722,0.66732,54400000.0
2008-12-04 05:20:00,0.66732,0.6675,0.66713,0.66745,62400000.0
2008-12-04 05:25:00,0.66715,0.66769,0.66684,0.66767,73600000.0
2008-12-04 05:30:00,0.66746,0.66846,0.66669,0.6667,68800000.0
2008-12-04 05:35:00,0.66672,0.6671,0.66653,0.66687,60200000.0
2008-12-04 05:40:00,0.6668,0.6668,0.66642,0.66673,46400000.0
2008-12-04 05:45:00,0.66678,0.66708,0.66648,0.66656,61600000.0
2008-12-04 05:50:00,0.6666,0.66699,0.66629,0.66643,30400000.0
2008-12-04 05:55:00,0.66622,0.66692,0.66622,0.66658,48000000.0
2008-12-04 06:00:00,0.66689,0.6673,0.66651,0.66699,54400000.0
2008-12-04 06:05:00,0.66744,0.6681,0.66687,0.66768,60800000.0
2008-12-04 06:10:00,0.66808,0.66837,0.66764,0.66764,54400000.0
2008-12-04 06:15:00,0.66771,0.66786,0.66641,0.66748,67200000.0
2008-12-04 06:20:00,0.6679,0.6679,0.66708,0.66728,75200000.0
2008-12-04 06:25:00,0.66727,0.66756,0.66591,0.66693,59200000.0
2008-12-04 06:30:00,0.66677,0.66707,0.66486,0.66561,60200000.0
2008-12-04 06:35:00,0.66523,0.66596,0.66449,0.66587,61200000.0
2008-12-04 06:40:00,0.66632,0.66639,0.66469,0.66588,74000000.0
2008-12-04 06:45:00,0.66595,0.6661,0.66502,0.6656,63200000.0
2008-12-04 06:50:00,0.66644,0.66691,0.66558,0.66639,68800000.0
2008-12-04 06:55:00,0.6667,0.66677,0.66607,0.66623,78400000.0
2008-12-04 07:00:00,0.66623,0.66648,0.6654,0.6654,59200000.0
2008-12-04 07:05:00,0.66583,0.66758,0.66518,0.66713,65600000.0
2008-12-04 07:10:00,0.66708,0.6685,0.6667,0.66763,64400000.0
2008-12-04 07:15:00,0.66705,0.66779,0.66698,0.66779,70400000.0
2008-12-04 07:20:00,0.66786,0.66786,0.66606,0.66767,60800000.0
2008-12-04 07:25:00,0.66743,0.66754,0.66667,0.66696,65600000.0
2008-12-04 07:30:00,0.6671,0.66722,0.66611,0.66639,68800000.0
2008-12-04 07:35:00,0.66618,0.66673,0.66589,0.66617,59200000.0
2008-12-04 07:40:00,0.66628,0.66703,0.66604,0.6665,68800000.0
2008-12-04 07:45:00,0.66675,0.66686,0.66631,0.6666,57600000.0
2008-12-04 07:50:00,0.66683,0.66806,0.66674,0.66711,64000000.0
2008-12-04 07:55:00,0.66694,0.66747,0.66627,0.66747,60800000.0
2008-12-04 08:00:00,0.66775,0.66815,0.66732,0.66812,64000000.0
2008-12-04 08:05:00,0.6681,0.66861,0.66801,0.66848,66000000.0
2008-12-04 08:10:00,0.66852,0.66869,0.66837,0.66845,60800000.0
2008-12-04 08:15:00,0.66852,0.66852,0.66715,0.66738,78200000.0
2008-12-04 08:20:00,0.66765,0.66787,0.6664,0.66786,67000000.0
2008-12-04 08:25:00,0.66788,0.66827,0.66775,0.66815,57600000.0
2008-12-04 08:30:00,0.66822,0.66873,0.66822,0.66841,57600000.0
2008-12-04 08:35:00,0.66862,0.66902,0.66853,0.66881,70400000.0
2008-12-04 08:40:00,0.66885,0.66896,0.66863,0.66871,68200000.0
2008-12-04 08:45:00,0.66868,0.66877,0.66802,0.66811,70400000.0
2008-12-04 08:50:00,0.66796,0.66796,0.66755,0.66767,35200000.0
2008-12-04 08:55:00,0.66767,0.66819,0.66749,0.66819,70400000.0
2008-12-04 09:00:00,0.6682,0.66822,0.66664,0.66664,61200000.0
2008-12-04 09:05:00,0.66661,0.66782,0.66661,0.66778,69200000.0
2008-12-04 09:10:00,0.66779,0.66848,0.66773,0.66779,59200000.0
2008-12-04 09:15:00,0.66785,0.66907,0.66785,0.66867,68800000.0
2008-12-04 09:20:00,0.66811,0.66883,0.66774,0.66805,60200000.0
2008-12-04 09:25:00,0.66805,0.66931,0.66802,0.66927,65600000.0
2008-12-04 09:30:00,0.6692,0.66955,0.66838,0.6687,65600000.0
2008-12-04 09:35:00,0.66886,0.66899,0.66835,0.66873,65600000.0
2008-12-04 09:40:00,0.66891,0.66944,0.66887,0.66941,75600000.0
2008-12-04 09:45:00,0.66945,0.66968,0.66897,0.66968,67200000.0
2008-12-04 09:50:00,0.66979,0.67043,0.66966,0.67008,59600000.0
2008-12-04 09:55:00,0.67024,0.67024,0.66917,0.66919,67200000.0
2008-12-04 10:00:00,0.66912,0.66974,0.66865,0.66974,72000000.0
2008-12-04 10:05:00,0.67003,0.67023,0.66897,0.66897,74600000.0
2008-12-04 10:10:00,0.6693,0.67024,0.66926,0.67017,69200000.0
2008-12-04 10:15:00,0.67013,0.67071,0.67005,0.67041,69600000.0
2008-12-04 10:20:00,0.67074,0.67078,0.67031,0.67036,67600000.0
2008-12-04 10:25:00,0.67027,0.6705,0.66983,0.67036,65600000.0
2008-12-04 10:30:00,0.67045,0.67047,0.66908,0.66954,57600000.0
2008-12-04 10:35:00,0.66972,0.67072,0.66972,0.67072,62400000.0
2008-12-04 10:40:00,0.67061,0.67122,0.67061,0.6708,73600000.0
2008-12-04 10:45:00,0.67121,0.67182,0.67082,0.67082,69200000.0
2008-12-04 10:50:00,0.67085,0.67173,0.67085,0.67173,60800000.0
2008-12-04 10:55:00,0.67166,0.67273,0.6715,0.67273,69800000.0
2008-12-04 11:00:00,0.67309,0.67309,0.67053,0.67104,67200000.0
2008-12-04 11:05:00,0.67125,0.67168,0.671,0.67117,64000000.0
2008-12-04 11:10:00,0.67179,0.67364,0.67179,0.67326,71800000.0
2008-12-04 11:15:00,0.67316,0.67365,0.6724,0.67263,65600000.0
2008-12-04 11:20:00,0.67267,0.6732,0.67228,0.67255,64000000.0
2008-12-04 11:25:00,0.6728,0.67281,0.6722,0.6724,53200000.0
2008-12-04 11:30:00,0.67278,0.67343,0.67244,0.67281,70400000.0
2008-12-04 11:35:00,0.67292,0.6731,0.67253,0.67271,62400000.0
2008-12-04 11:40:00,0.67293,0.67293,0.67166,0.67246,72000000.0
2008-12-04 11:45:00,0.67275,0.67411,0.67204,0.67349,66600000.0
2008-12-04 11:50:00,0.6729,0.6729,0.67168,0.67256,70400000.0
2008-12-04 11:55:00,0.67255,0.67511,0.67249,0.67486,59200000.0
2008-12-04 12:00:00,0.67436,0.6744,0.67326,0.67381,70400000.0
2008-12-04 12:05:00,0.6736,0.67361,0.67272,0.67296,65600000.0
2008-12-04 12:10:00,0.67306,0.67322,0.67199,0.67199,76800000.0
2008-12-04 12:15:00,0.67194,0.6732,0.67189,0.67244,82000000.0
2008-12-04 12:20:00,0.6727,0.67322,0.67088,0.67295,72000000.0
2008-12-04 12:25:00,0.67314,0.67326,0.67133,0.67292,61800000.0
2008-12-04 12:30:00,0.67263,0.67358,0.67221,0.67348,62400000.0
2008-12-04 12:35:00,0.67303,0.67303,0.67156,0.67268,69200000.0
2008-12-04 12:40:00,0.67247,0.67338,0.67206,0.67291,72800000.0
2008-12-04 12:45:00,0.67321,0.67321,0.67205,0.67234,66600000.0
2008-12-04 12:50:00,0.67216,0.67268,0.67203,0.6724,70400000.0
2008-12-04 12:55:00,0.67257,0.67271,0.67137,0.67205,70800000.0
2008-12-04 13:00:00,0.67183,0.67267,0.67159,0.67213,61200000.0
2008-12-04 13:05:00,0.6722,0.67222,0.67133,0.67215,72000000.0
2008-12-04 13:10:00,0.67211,0.67253,0.67203,0.67233,65600000.0
2008-12-04 13:15:00,0.67236,0.6726,0.67207,0.6726,70400000.0
2008-12-04 13:20:00,0.6728,0.67392,0.67267,0.67327,61200000.0
2008-12-04 13:25:00,0.67319,0.67541,0.67309,0.67514,64000000.0
2008-12-04 13:30:00,0.67483,0.67577,0.67473,0.67532,72400000.0
2008-12-04 13:35:00,0.67522,0.67605,0.67522,0.67536,70400000.0
2008-12-04 13:40:00,0.67524,0.67581,0.67486,0.67568,83200000.0
2008-12-04 13:45:00,0.67563,0.67568,0.6745,0.67551,137400000.0
2008-12-04 13:50:00,0.67568,0.67583,0.67501,0.6757,113000000.0
2008-12-04 13:55:00,0.67582,0.67584,0.67443,0.67443,91000000.0
2008-12-04 14:00:00,0.67441,0.67484,0.6741,0.67484,138800000.0
2008-12-04 14:05:00,0.67487,0.67543,0.67477,0.67497,108800000.0
2008-12-04 14:10:00,0.67452,0.67452,0.67348,0.67359,102800000.0
2008-12-04 14:15:00,0.6734,0.6743,0.67339,0.67382,86800000.0
2008-12-04 14:20:00,0.67372,0.67438,0.67372,0.67438,126400000.0
2008-12-04 14:25:00,0.67446,0.67501,0.67397,0.67397,207600000.0
2008-12-04 14:30:00,0.67401,0.67545,0.67401,0.67528,142600000.0
2008-12-04 14:35:00,0.67524,0.67534,0.67488,0.67494,143400000.0
2008-12-04 14:40:00,0.67492,0.67536,0.67419,0.67494,179600000.0
2008-12-04 14:45:00,0.67496,0.67516,0.67424,0.67494,105600000.0
2008-12-04 14:50:00,0.67498,0.67549,0.67445,0.67549,124200000.0
2008-12-04 14:55:00,0.67535,0.67545,0.6744,0.67467,88400000.0
2008-12-04 15:00:00,0.6747,0.67508,0.67446,0.67502,115200000.0
2008-12-04 15:05:00,0.67478,0.67541,0.67473,0.67495,142200000.0
2008-12-04 15:10:00,0.67498,0.67612,0.67496,0.67559,198800000.0
2008-12-04 15:15:00,0.6753,0.67563,0.67441,0.67486,88000000.0
2008-12-04 15:20:00,0.67469,0.67536,0.67462,0.67522,152400000.0
2008-12-04 15:25:00,0.6753,0.67594,0.67386,0.67389,244600000.0
2008-12-04 15:30:00,0.6738,0.6751,0.6734,0.67505,252200000.0
2008-12-04 15:35:00,0.67424,0.67424,0.67338,0.67359,201200000.0
2008-12-04 15:40:00,0.67373,0.67463,0.67359,0.67451,183600000.0
2008-12-04 15:45:00,0.67445,0.67447,0.67275,0.67313,138000000.0
2008-12-04 15:50:00,0.67327,0.67327,0.67202,0.6722,128400000.0
2008-12-04 15:55:00,0.6722,0.67286,0.67173,0.67286,126800000.0
2008-12-04 16:00:00,0.6727,0.67314,0.67193,0.67266,214400000.0
2008-12-04 16:05:00,0.67218,0.67328,0.67218,0.67251,189600000.0
2008-12-04 16:10:00,0.67226,0.6725,0.67206,0.67237,142800000.0
2008-12-04 16:15:00,0.67235,0.67306,0.6719,0.67234,168400000.0
2008-12-04 16:20:00,0.67222,0.67237,0.67183,0.67193,194000000.0
2008-12-04 16:25:00,0.67195,0.67416,0.67188,0.67398,129600000.0
2008-12-04 16:30:00,0.67414,0.67663,0.67414,0.67663,248000000.0
2008-12-04 16:35:00,0.67713,0.67713,0.67444,0.67569,304800000.0
2008-12-04 16:40:00,0.6758,0.67611,0.6746,0.67464,229200000.0
2008-12-04 16:45:00,0.67458,0.67585,0.67456,0.67468,306200000.0
2008-12-04 16:50:00,0.67514,0.6753,0.67418,0.67457,198000000.0
2008-12-04 16:55:00,0.6742,0.67451,0.67278,0.67358,251000000.0
2008-12-04 17:00:00,0.67419,0.67447,0.67401,0.67433,303800000.0
2008-12-04 17:05:00,0.6743,0.67556,0.67417,0.67553,218600000.0
2008-12-04 17:10:00,0.67543,0.67544,0.67485,0.67493,182800000.0
2008-12-04 17:15:00,0.67511,0.67522,0.67417,0.67428,169400000.0
2008-12-04 17:20:00,0.6743,0.67564,0.6743,0.6756,94400000.0
2008-12-04 17:25:00,0.67557,0.67566,0.67418,0.67425,169000000.0
2008-12-04 17:30:00,0.6743,0.67572,0.6743,0.67544,275600000.0
2008-12-04 17:35:00,0.67521,0.67557,0.67496,0.67532,272400000.0
2008-12-04 17:40:00,0.6757,0.67604,0.6753,0.67538,175400000.0
2008-12-04 17:45:00,0.67542,0.67601,0.67542,0.6757,266000000.0
2008-12-04 17:50:00,0.6758,0.67692,0.67556,0.67689,201000000.0
2008-12-04 17:55:00,0.67659,0.67746,0.67648,0.67746,286400000.0
2008-12-04 18:00:00,0.6773,0.67769,0.67683,0.67711,252800000.0
2008-12-04 18:05:00,0.67728,0.67813,0.67728,0.6781,328000000.0
2008-12-04 18:10:00,0.67829,0.67854,0.67732,0.67829,102400000.0
2008-12-04 18:15:00,0.67911,0.6793,0.6786,0.67869,297000000.0
2008-12-04 18:20:00,0.67884,0.6795,0.67738,0.67762,282600000.0
2008-12-04 18:25:00,0.67789,0.67858,0.67732,0.67783,127400000.0
2008-12-04 18:30:00,0.67776,0.67781,0.67589,0.67757,132800000.0
2008-12-04 18:35:00,0.6779,0.67861,0.67778,0.67805,94400000.0
2008-12-04 18:40:00,0.6781,0.67837,0.67662,0.67744,136000000.0
2008-12-04 18:45:00,0.67672,0.6771,0.6759,0.6771,120400000.0
2008-12-04 18:50:00,0.6771,0.6771,0.67496,0.67496,115200000.0
2008-12-04 18:55:00,0.67539,0.67601,0.67396,0.67396,126800000.0
2008-12-04 19:00:00,0.67375,0.67494,0.67357,0.67494,84200000.0
2008-12-04 19:05:00,0.67522,0.67526,0.67461,0.67468,169400000.0
2008-12-04 19:10:00,0.67468,0.6747,0.67335,0.67348,100800000.0
2008-12-04 19:15:00,0.67353,0.67394,0.67277,0.67354,70400000.0
2008-12-04 19:20:00,0.6739,0.67484,0.67357,0.67468,115200000.0
2008-12-04 19:25:00,0.67422,0.67455,0.67407,0.6743,72000000.0
2008-12-04 19:30:00,0.67442,0.67537,0.67442,0.6746,63400000.0
2008-12-04 19:35:00,0.67457,0.67533,0.67457,0.67533,65600000.0
2008-12-04 19:40:00,0.67436,0.676,0.67436,0.67596,59200000.0
2008-12-04 19:45:00,0.67587,0.67589,0.67557,0.67568,68200000.0
2008-12-04 19:50:00,0.67538,0.67538,0.67417,0.6745,83200000.0
2008-12-04 19:55:00,0.67483,0.67581,0.67458,0.67579,62400000.0
2008-12-04 20:00:00,0.67586,0.67601,0.67481,0.67484,52800000.0
2008-12-04 20:05:00,0.67511,0.67759,0.67511,0.67718,54400000.0
2008-12-04 20:10:00,0.6773,0.67794,0.67716,0.67794,60800000.0
2008-12-04 20:15:00,0.67808,0.67808,0.67589,0.67727,58600000.0
2008-12-04 20:20:00,0.67777,0.67802,0.67672,0.6773,70400000.0
2008-12-04 20:25:00,0.6775,0.67774,0.6768,0.67684,72000000.0
2008-12-04 20:30:00,0.67612,0.67669,0.67429,0.6747,65600000.0
2008-12-04 20:35:00,0.67486,0.6777,0.67486,0.6777,64000000.0
2008-12-04 20:40:00,0.67796,0.67801,0.67765,0.67779,49600000.0
2008-12-04 20:45:00,0.67783,0.67821,0.67745,0.67813,62400000.0
2008-12-04 20:50:00,0.67814,0.67918,0.67762,0.67918,57600000.0
2008-12-04 20:55:00,0.67924,0.67937,0.67835,0.67845,74000000.0
2008-12-04 21:00:00,0.67782,0.67782,0.67681,0.67696,70200000.0
2008-12-04 21:05:00,0.67696,0.67791,0.67671,0.67775,65600000.0
2008-12-04 21:10:00,0.67771,0.67941,0.67771,0.67926,75200000.0
2008-12-04 21:15:00,0.67938,0.67963,0.67817,0.67817,59000000.0
2008-12-04 21:20:00,0.67846,0.67883,0.67728,0.67835,56000000.0
2008-12-04 21:25:00,0.67868,0.68068,0.67868,0.68002,72000000.0
2008-12-04 21:30:00,0.67984,0.68034,0.6791,0.67938,51200000.0
2008-12-04 21:35:00,0.67918,0.68017,0.67918,0.67985,65600000.0
2008-12-04 21:40:00,0.68006,0.68073,0.67981,0.68053,68800000.0
2008-12-04 21:45:00,0.68069,0.68199,0.68041,0.68062,59200000.0
2008-12-04 21:50:00,0.68064,0.68079,0.67972,0.68028,62400000.0
2008-12-04 21:55:00,0.68024,0.68026,0.67988,0.68025,66600000.0
2008-12-04 22:00:00,0.68004,0.68028,0.67984,0.67988,62200000.0
2008-12-04 22:05:00,0.67951,0.67957,0.67804,0.67821,65600000.0
2008-12-04 22:10:00,0.67809,0.6785,0.6772,0.67779,74000000.0
2008-12-04 22:15:00,0.67801,0.67804,0.67711,0.67711,73600000.0
2008-12-04 22:20:00,0.67703,0.67725,0.67657,0.6772,58000000.0
2008-12-04 22:25:00,0.67719,0.67738,0.676,0.676,68000000.0
2008-12-04 22:30:00,0.67572,0.67611,0.67482,0.67518,60800000.0
2008-12-04 22:35:00,0.67494,0.67529,0.67415,0.67529,54400000.0
2008-12-04 22:40:00,0.67558,0.67589,0.6748,0.6748,57600000.0
2008-12-04 22:45:00,0.67482,0.67554,0.67476,0.67548,54400000.0
2008-12-04 22:50:00,0.67558,0.6757,0.67522,0.67565,64000000.0
2008-12-04 22:55:00,0.67562,0.67666,0.67542,0.67666,56000000.0
2008-12-04 23:00:00,0.67658,0.67878,0.67644,0.67878,67200000.0
2008-12-04 23:05:00,0.67896,0.67896,0.67801,0.6783,67200000.0
2008-12-04 23:10:00,0.67829,0.67838,0.67745,0.67806,75200000.0
2008-12-04 23:15:00,0.67833,0.67904,0.67816,0.67904,57600000.0
2008-12-04 23:20:00,0.67917,0.68028,0.67873,0.68028,73600000.0
2008-12-04 23:25:00,0.68031,0.68031,0.67968,0.67968,65600000.0
2008-12-04 23:30:00,0.67943,0.67991,0.67939,0.67982,82600000.0
2008-12-04 23:35:00,0.67967,0.67967,0.67903,0.67945,60200000.0
2008-12-04 23:40:00,0.67961,0.67964,0.6788,0.67925,62400000.0
2008-12-04 23:45:00,0.67864,0.67888,0.67833,0.67878,60800000.0
2008-12-04 23:50:00,0.67878,0.6793,0.67854,0.67929,68800000.0
2008-12-04 23:55:00,0.67929,0.67953,0.67894,0.67916,65400000.0
2008-12-05 00:00:00,0.67878,0.67915,0.67788,0.67825,55400000.0
2008-12-05 00:05:00,0.67805,0.67812,0.67659,0.67753,67200000.0
2008-12-05 00:10:00,0.67734,0.67754,0.67695,0.67743,75200000.0
2008-12-05 00:15:00,0.67722,0.67783,0.67674,0.67783,62400000.0
2008-12-05 00:20:00,0.6779,0.67864,0.67775,0.67855,57600000.0
2008-12-05 00:25:00,0.67855,0.67956,0.67855,0.67951,59200000.0
2008-12-05 00:30:00,0.67928,0.67973,0.6788,0.67907,67200000.0
2008-12-05 00:35:00,0.67937,0.67963,0.67902,0.67963,65600000.0
2008-12-05 00:40:00,0.67958,0.67969,0.67895,0.67909,54400000.0
2008-12-05 00:45:00,0.67895,0.67935,0.67895,0.67924,59200000.0
2008-12-05 00:50:00,0.67926,0.67962,0.67912,0.67929,54400000.0
2008-12-05 00:55:00,0.67933,0.68002,0.67933,0.67987,59000000.0
2008-12-05 01:00:00,0.67992,0.67996,0.67952,0.67996,61200000.0
2008-12-05 01:05:00,0.67995,0.67998,0.67946,0.67985,50600000.0
2008-12-05 01:10:00,0.67988,0.68,0.67848,0.67985,51200000.0
2008-12-05 01:15:00,0.67999,0.68002,0.67958,0.67997,62400000.0
2008-12-05 01:20:00,0.68005,0.68008,0.67976,0.67978,46400000.0
2008-12-05 01:25:00,0.67972,0.67972,0.67919,0.67925,59200000.0
2008-12-05 01:30:00,0.67936,0.67946,0.67904,0.67911,61800000.0
2008-12-05 01:35:00,0.67914,0.67931,0.67891,0.67894,51200000.0
2008-12-05 01:40:00,0.67921,0.67934,0.67871,0.67885,58000000.0
2008-12-05 01:45:00,0.67878,0.67882,0.67826,0.67833,64000000.0
2008-12-05 01:50:00,0.67852,0.67859,0.67823,0.67829,69200000.0
2008-12-05 01:55:00,0.67827,0.67891,0.678,0.67807,68800000.0
2008-12-05 02:00:00,0.67797,0.67833,0.67781,0.67781,70000000.0
2008-12-05 02:05:00,0.67804,0.67843,0.67788,0.67804,60200000.0
2008-12-05 02:10:00,0.67817,0.67826,0.67743,0.67793,56000000.0
2008-12-05 02:15:00,0.67794,0.67913,0.67794,0.67893,60200000.0
2008-12-05 02:20:00,0.67888,0.67948,0.67805,0.67942,70400000.0
2008-12-05 02:25:00,0.67924,0.67941,0.67875,0.6793,72000000.0
2008-12-05 02:30:00,0.67918,0.67946,0.67847,0.67865,52800000.0
2008-12-05 02:35:00,0.67872,0.67901,0.67835,0.67835,56000000.0
2008-12-05 02:40:00,0.67882,0.67882,0.67832,0.67844,37800000.0
2008-12-05 02:45:00,0.67851,0.67884,0.67851,0.6787,64000000.0
2008-12-05 02:50:00,0.67875,0.67947,0.67866,0.67947,61600000.0
2008-12-05 02:55:00,0.67917,0.6793,0.679,0.67907,61200000.0
2008-12-05 03:00:00,0.6792,0.67952,0.67909,0.67923,64000000.0
2008-12-05 03:05:00,0.67919,0.6793,0.67842,0.67869,64000000.0
2008-12-05 03:10:00,0.67864,0.67922,0.67755,0.67755,60000000.0
2008-12-05 03:15:00,0.67769,0.67881,0.67769,0.67863,66600000.0
2008-12-05 03:20:00,0.67861,0.67919,0.67861,0.67909,61200000.0
2008-12-05 03:25:00,0.67915,0.67951,0.67907,0.67907,65600000.0
2008-12-05 03:30:00,0.67918,0.68024,0.67903,0.67927,57600000.0
2008-12-05 03:35:00,0.67928,0.67928,0.67876,0.67876,43200000.0
2008-12-05 03:40:00,0.67884,0.67893,0.67853,0.67864,52800000.0
2008-12-05 03:45:00,0.67851,0.67875,0.67839,0.67872,46400000.0
2008-12-05 03:50:00,0.67865,0.67907,0.67865,0.67897,54400000.0
2008-12-05 03:55:00,0.67902,0.67912,0.6787,0.6791,66000000.0
2008-12-05 04:00:00,0.67894,0.67906,0.67862,0.67876,75200000.0
2008-12-05 04:05:00,0.6785,0.67859,0.67789,0.6779,60800000.0
2008-12-05 04:10:00,0.67791,0.67813,0.67779,0.67792,29200000.0
2008-12-05 04:15:00,0.67795,0.67829,0.67795,0.6781,59200000.0
2008-12-05 04:20:00,0.67824,0.67852,0.6779,0.67835,50600000.0
2008-12-05 04:25:00,0.67856,0.68015,0.67819,0.68014,61200000.0
2008-12-05 04:30:00,0.68006,0.68009,0.67954,0.67985,65600000.0
2008-12-05 04:35:00,0.68,0.68002,0.67866,0.67922,51200000.0
2008-12-05 04:40:00,0.67924,0.67952,0.67871,0.6795,54600000.0
2008-12-05 04:45:00,0.67954,0.67966,0.67934,0.67964,64400000.0
2008-12-05 04:50:00,0.67964,0.67964,0.67899,0.67916,60800000.0
2008-12-05 04:55:00,0.67918,0.67948,0.67918,0.67934,51200000.0
2008-12-05 05:00:00,0.67946,0.6798,0.67922,0.67947,69800000.0
2008-12-05 05:05:00,0.67962,0.68036,0.67959,0.68006,62400000.0
2008-12-05 05:10:00,0.68009,0.6801,0.67975,0.68007,65600000.0
2008-12-05 05:15:00,0.68005,0.68089,0.67993,0.68089,54800000.0
2008-12-05 05:20:00,0.68092,0.68093,0.68045,0.68079,62400000.0
2008-12-05 05:25:00,0.68074,0.68099,0.68071,0.68098,73600000.0
2008-12-05 05:30:00,0.68103,0.68103,0.6805,0.68081,59200000.0
2008-12-05 05:35:00,0.68082,0.68099,0.68026,0.68099,61200000.0
2008-12-05 05:40:00,0.68101,0.68102,0.68063,0.6809,57600000.0
2008-12-05 05:45:00,0.68097,0.6811,0.68084,0.68095,60800000.0
2008-12-05 05:50:00,0.68097,0.68101,0.68053,0.68057,50000000.0
2008-12-05 05:55:00,0.68066,0.68085,0.68066,0.68081,48000000.0
2008-12-05 06:00:00,0.68075,0.68081,0.6804,0.68051,54800000.0
2008-12-05 06:05:00,0.68006,0.68036,0.67978,0.67978,64000000.0
2008-12-05 06:10:00,0.67951,0.67995,0.67951,0.67977,50600000.0
2008-12-05 06:15:00,0.67982,0.6801,0.6786,0.67963,64000000.0
2008-12-05 06:20:00,0.67976,0.68016,0.6797,0.67984,74600000.0
2008-12-05 06:25:00,0.67973,0.68012,0.67899,0.68012,53800000.0
2008-12-05 06:30:00,0.68023,0.68028,0.67873,0.67949,60800000.0
2008-12-05 06:35:00,0.67978,0.68045,0.67957,0.6804,60800000.0
2008-12-05 06:40:00,0.68031,0.68068,0.6801,0.68037,73600000.0
2008-12-05 06:45:00,0.68032,0.6807,0.67979,0.68032,66600000.0
2008-12-05 06:50:00,0.68031,0.68031,0.67988,0.67989,59600000.0
2008-12-05 06:55:00,0.68015,0.68047,0.67976,0.67994,78400000.0
2008-12-05 07:00:00,0.68013,0.68026,0.6797,0.68013,59600000.0
2008-12-05 07:05:00,0.68005,0.68077,0.67995,0.68068,52800000.0
2008-12-05 07:10:00,0.68034,0.68077,0.68034,0.68045,59200000.0
2008-12-05 07:15:00,0.68038,0.68064,0.68006,0.6803,70200000.0
2008-12-05 07:20:00,0.68023,0.68023,0.67916,0.67944,60800000.0
2008-12-05 07:25:00,0.67922,0.67972,0.67922,0.67965,66000000.0
2008-12-05 07:30:00,0.67959,0.68003,0.6792,0.67996,69200000.0
2008-12-05 07:35:00,0.68145,0.68155,0.6799,0.68008,64000000.0
2008-12-05 07:40:00,0.67992,0.67999,0.6791,0.67946,64000000.0
2008-12-05 07:45:00,0.67957,0.67969,0.67876,0.67886,57600000.0
2008-12-05 07:50:00,0.67895,0.67932,0.67895,0.67924,64000000.0
2008-12-05 07:55:00,0.67928,0.67966,0.67928,0.67966,60800000.0
2008-12-05 08:00:00,0.67949,0.68081,0.67944,0.67945,64000000.0
2008-12-05 08:05:00,0.67942,0.68029,0.67917,0.68029,67200000.0
2008-12-05 08:10:00,0.68043,0.68043,0.67949,0.67988,62400000.0
2008-12-05 08:15:00,0.67985,0.67995,0.67974,0.67975,78400000.0
2008-12-05 08:20:00,0.67985,0.68005,0.67897,0.67994,67200000.0
2008-12-05 08:25:00,0.67984,0.6804,0.67983,0.67996,57600000.0
2008-12-05 08:30:00,0.67991,0.67991,0.67933,0.6797,57600000.0
2008-12-05 08:35:00,0.67944,0.67981,0.67818,0.67821,70400000.0
2008-12-05 08:40:00,0.67846,0.67926,0.6784,0.67868,68800000.0
2008-12-05 08:45:00,0.6786,0.67954,0.6786,0.67941,70400000.0
2008-12-05 08:50:00,0.67946,0.68107,0.67944,0.68061,60000000.0
2008-12-05 08:55:00,0.68072,0.68078,0.68001,0.68019,70400000.0
2008-12-05 09:00:00,0.6801,0.68119,0.68008,0.68105,56800000.0
2008-12-05 09:05:00,0.68091,0.68145,0.68046,0.68061,71400000.0
2008-12-05 09:10:00,0.68025,0.6804,0.68,0.68028,59600000.0
2008-12-05 09:15:00,0.68033,0.68133,0.67999,0.68126,68800000.0
2008-12-05 09:20:00,0.68124,0.68128,0.68014,0.68073,60800000.0
2008-12-05 09:25:00,0.68117,0.68117,0.68022,0.68028,66400000.0
2008-12-05 09:30:00,0.68035,0.6804,0.67959,0.67993,65600000.0
2008-12-05 09:35:00,0.68001,0.68054,0.67981,0.68026,65600000.0
2008-12-05 09:40:00,0.68002,0.68033,0.67973,0.68027,75200000.0
2008-12-05 09:45:00,0.68034,0.68047,0.67913,0.67936,67600000.0
2008-12-05 09:50:00,0.67927,0.67937,0.67878,0.6793,59200000.0
2008-12-05 09:55:00,0.6796,0.68014,0.6793,0.67953,67600000.0
2008-12-05 10:00:00,0.67942,0.68049,0.67923,0.68039,72400000.0
2008-12-05 10:05:00,0.68016,0.68043,0.67916,0.67916,74600000.0
2008-12-05 10:10:00,0.67958,0.67995,0.6795,0.67987,68600000.0
2008-12-05 10:15:00,0.6799,0.68106,0.6799,0.68101,68200000.0
2008-12-05 10:20:00,0.68099,0.68134,0.68047,0.68059,67200000.0
2008-12-05 10:25:00,0.68052,0.68083,0.68031,0.68064,65600000.0
2008-12-05 10:30:00,0.68066,0.68066,0.68012,0.68034,57600000.0
2008-12-05 10:35:00,0.68018,0.68046,0.67942,0.67945,62400000.0
2008-12-05 10:40:00,0.6793,0.67977,0.6793,0.67974,73000000.0
2008-12-05 10:45:00,0.67983,0.68006,0.67929,0.67989,68200000.0
2008-12-05 10:50:00,0.67998,0.6802,0.6796,0.6802,60200000.0
2008-12-05 10:55:00,0.68014,0.68049,0.68013,0.68041,70400000.0
2008-12-05 11:00:00,0.68034,0.68051,0.68005,0.68046,67200000.0
2008-12-05 11:05:00,0.68047,0.68052,0.67992,0.67992,64000000.0
2008-12-05 11:10:00,0.67994,0.68005,0.67962,0.67975,71400000.0
2008-12-05 11:15:00,0.68005,0.68058,0.67989,0.68048,65600000.0
2008-12-05 11:20:00,0.68049,0.6805,0.6798,0.67994,64000000.0
2008-12-05 11:25:00,0.67996,0.67998,0.67951,0.67995,52200000.0
2008-12-05 11:30:00,0.68004,0.68065,0.67986,0.67986,70400000.0
2008-12-05 11:35:00,0.67994,0.68022,0.67981,0.67981,61800000.0
2008-12-05 11:40:00,0.67969,0.67986,0.67929,0.6793,72000000.0
2008-12-05 11:45:00,0.67936,0.67937,0.67821,0.67861,67200000.0
2008-12-05 11:50:00,0.67854,0.67915,0.67758,0.67812,70800000.0
2008-12-05 11:55:00,0.67824,0.67824,0.67761,0.67761,58600000.0
2008-12-05 12:00:00,0.67749,0.6782,0.67651,0.6782,70400000.0
2008-12-05 12:05:00,0.67816,0.6783,0.67753,0.67781,65600000.0
2008-12-05 12:10:00,0.67771,0.6788,0.67771,0.67843,76800000.0
2008-12-05 12:15:00,0.67846,0.67895,0.67726,0.67729,81000000.0
2008-12-05 12:20:00,0.6774,0.6778,0.67632,0.67708,71400000.0
2008-12-05 12:25:00,0.67742,0.67789,0.67651,0.67764,62400000.0
2008-12-05 12:30:00,0.67766,0.67783,0.67716,0.67753,62400000.0
2008-12-05 12:35:00,0.67748,0.67762,0.67708,0.67762,68600000.0
2008-12-05 12:40:00,0.67759,0.67785,0.6774,0.67755,72400000.0
2008-12-05 12:45:00,0.67755,0.67853,0.67718,0.67721,109200000.0
2008-12-05 12:50:00,0.67721,0.67755,0.67628,0.67722,70400000.0
2008-12-05 12:55:00,0.67722,0.67745,0.6761,0.67741,70400000.0
2008-12-05 13:00:00,0.67753,0.67753,0.67699,0.67718,60600000.0
2008-12-05 13:05:00,0.67713,0.67713,0.67625,0.67673,72000000.0
2008-12-05 13:10:00,0.67663,0.67679,0.67636,0.67679,54800000.0
2008-12-05 13:15:00,0.6767,0.67837,0.67653,0.67831,70800000.0
2008-12-05 13:20:00,0.67807,0.67902,0.67794,0.67902,60600000.0
2008-12-05 13:25:00,0.67902,0.68042,0.67899,0.68021,64000000.0
2008-12-05 13:30:00,0.68035,0.68135,0.68017,0.68118,71400000.0
2008-12-05 13:35:00,0.68114,0.68114,0.6802,0.68074,70400000.0
2008-12-05 13:40:00,0.68046,0.68087,0.68037,0.68049,80400000.0
2008-12-05 13:45:00,0.68046,0.68094,0.68044,0.68089,138000000.0
2008-12-05 13:50:00,0.68076,0.68085,0.68021,0.68051,114000000.0
2008-12-05 13:55:00,0.68041,0.68041,0.67938,0.6799,91600000.0
2008-12-05 14:00:00,0.68091,0.68217,0.68091,0.681,139200000.0
2008-12-05 14:05:00,0.68096,0.68096,0.68046,0.68081,108800000.0
2008-12-05 14:10:00,0.68069,0.68133,0.68069,0.68088,102600000.0
2008-12-05 14:15:00,0.68121,0.68209,0.68121,0.68194,78400000.0
2008-12-05 14:20:00,0.68195,0.68272,0.68191,0.68265,126600000.0
2008-12-05 14:25:00,0.68259,0.68295,0.68226,0.68238,206800000.0
2008-12-05 14:30:00,0.68258,0.68305,0.68248,0.68305,144000000.0
2008-12-05 14:35:00,0.6831,0.68313,0.68235,0.68239,138000000.0
2008-12-05 14:40:00,0.68236,0.68236,0.68085,0.68085,181600000.0
2008-12-05 14:45:00,0.68069,0.681,0.68049,0.68049,105600000.0
2008-12-05 14:50:00,0.68056,0.68085,0.67891,0.68004,124200000.0
2008-12-05 14:55:00,0.68011,0.68017,0.67982,0.67993,88000000.0
2008-12-05 15:00:00,0.68004,0.68082,0.67947,0.67947,107200000.0
2008-12-05 15:05:00,0.67947,0.68171,0.67947,0.68071,141800000.0
2008-12-05 15:10:00,0.67991,0.68046,0.67979,0.68017,198800000.0
2008-12-05 15:15:00,0.68009,0.68016,0.67886,0.67923,88400000.0
2008-12-05 15:20:00,0.67916,0.67922,0.67838,0.67842,152000000.0
2008-12-05 15:25:00,0.67821,0.67932,0.6774,0.67743,251000000.0
2008-12-05 15:30:00,0.67698,0.6821,0.67698,0.68188,253200000.0
2008-12-05 15:35:00,0.68108,0.68199,0.68034,0.68141,200200000.0
2008-12-05 15:40:00,0.68096,0.68133,0.67938,0.67938,182200000.0
2008-12-05 15:45:00,0.67911,0.67937,0.6766,0.6767,137000000.0
2008-12-05 15:50:00,0.67669,0.67755,0.67584,0.67688,129400000.0
2008-12-05 15:55:00,0.67697,0.67944,0.67647,0.67944,126200000.0
2008-12-05 16:00:00,0.67939,0.67952,0.67817,0.67923,214800000.0
2008-12-05 16:05:00,0.67921,0.68028,0.67913,0.67931,189200000.0
2008-12-05 16:10:00,0.67898,0.68017,0.67823,0.68012,142400000.0
2008-12-05 16:15:00,0.68032,0.68038,0.67934,0.67993,165600000.0
2008-12-05 16:20:00,0.68004,0.68206,0.67989,0.67989,192200000.0
2008-12-05 16:25:00,0.67995,0.68221,0.67995,0.68194,129600000.0
2008-12-05 16:30:00,0.68188,0.6829,0.68113,0.68288,246600000.0
2008-12-05 16:35:00,0.68285,0.68333,0.68093,0.68206,303400000.0
2008-12-05 16:40:00,0.68184,0.68196,0.68037,0.68052,228200000.0
2008-12-05 16:45:00,0.68077,0.68137,0.68006,0.6807,305600000.0
2008-12-05 16:50:00,0.68094,0.68115,0.68056,0.68064,199200000.0
2008-12-05 16:55:00,0.6806,0.6806,0.6799,0.68037,251200000.0
2008-12-05 17:00:00,0.68032,0.68188,0.68032,0.68105,304400000.0
2008-12-05 17:05:00,0.68108,0.68131,0.67981,0.68021,219000000.0
2008-12-05 17:10:00,0.67973,0.67973,0.67764,0.67764,172200000.0
2008-12-05 17:15:00,0.67763,0.67824,0.67556,0.67569,170000000.0
2008-12-05 17:20:00,0.6754,0.67588,0.67471,0.67521,94400000.0
2008-12-05 17:25:00,0.67528,0.67826,0.67528,0.67725,169000000.0
2008-12-05 17:30:00,0.67709,0.6777,0.67651,0.6777,274800000.0
2008-12-05 17:35:00,0.67781,0.67825,0.67712,0.67745,271400000.0
2008-12-05 17:40:00,0.67732,0.6779,0.67635,0.67674,174400000.0
2008-12-05 17:45:00,0.67678,0.6773,0.67648,0.67663,265000000.0
2008-12-05 17:50:00,0.67699,0.67974,0.67699,0.67974,202400000.0
2008-12-05 17:55:00,0.68019,0.68124,0.67988,0.68104,286400000.0
2008-12-05 18:00:00,0.68085,0.68085,0.67753,0.67765,251400000.0
2008-12-05 18:05:00,0.6774,0.6784,0.67712,0.67823,327600000.0
2008-12-05 18:10:00,0.67835,0.67895,0.67792,0.67895,102400000.0
2008-12-05 18:15:00,0.67875,0.67913,0.67773,0.67839,296800000.0
2008-12-05 18:20:00,0.67852,0.67855,0.6777,0.67838,283000000.0
2008-12-05 18:25:00,0.6784,0.67888,0.67823,0.67832,128800000.0
2008-12-05 18:30:00,0.67818,0.67836,0.67788,0.6781,132600000.0
2008-12-05 18:35:00,0.6781,0.68009,0.67783,0.67883,94400000.0
2008-12-05 18:40:00,0.67888,0.6794,0.67809,0.67848,136000000.0
2008-12-05 18:45:00,0.67848,0.67946,0.67795,0.67799,120000000.0
2008-12-05 18:50:00,0.67803,0.67945,0.67794,0.67918,115200000.0
2008-12-05 18:55:00,0.6789,0.67976,0.67812,0.67976,125800000.0
2008-12-05 19:00:00,0.68012,0.68012,0.67905,0.67907,78800000.0
2008-12-05 19:05:00,0.67909,0.67973,0.67896,0.67973,170000000.0
2008-12-05 19:10:00,0.67987,0.67987,0.67924,0.67932,101200000.0
2008-12-05 19:15:00,0.67915,0.67918,0.67823,0.67902,70400000.0
2008-12-05 19:20:00,0.67927,0.67973,0.67865,0.67865,115200000.0
2008-12-05 19:25:00,0.67856,0.67904,0.67798,0.67798,72000000.0
2008-12-05 19:30:00,0.67831,0.67882,0.67808,0.67808,64000000.0
2008-12-05 19:35:00,0.67789,0.67851,0.67789,0.67851,65600000.0
2008-12-05 19:40:00,0.67775,0.67884,0.67775,0.67819,59200000.0
2008-12-05 19:45:00,0.67792,0.67797,0.67664,0.67689,68800000.0
2008-12-05 19:50:00,0.67711,0.67742,0.67555,0.6774,82600000.0
2008-12-05 19:55:00,0.67776,0.67972,0.67762,0.67965,62800000.0
2008-12-05 20:00:00,0.67958,0.67958,0.67768,0.67869,52800000.0
2008-12-05 20:05:00,0.67883,0.67883,0.67806,0.67828,52800000.0
2008-12-05 20:10:00,0.67847,0.67935,0.67843,0.67932,64000000.0
2008-12-05 20:15:00,0.6794,0.67944,0.67771,0.67804,66000000.0
2008-12-05 20:20:00,0.67803,0.6783,0.67708,0.6783,70800000.0
2008-12-05 20:25:00,0.67858,0.67969,0.67845,0.67845,72400000.0
2008-12-05 20:30:00,0.6781,0.67903,0.67806,0.67859,59200000.0
2008-12-05 20:35:00,0.67858,0.67908,0.67857,0.67886,63800000.0
2008-12-05 20:40:00,0.67887,0.6789,0.67821,0.67865,49600000.0
2008-12-05 20:45:00,0.67908,0.68027,0.67841,0.67901,62800000.0
2008-12-05 20:50:00,0.67909,0.67976,0.67906,0.67972,58000000.0
2008-12-05 20:55:00,0.67995,0.67995,0.67874,0.67874,73600000.0
2008-12-05 21:00:00,0.67873,0.67979,0.6787,0.67907,70400000.0
2008-12-05 21:05:00,0.6791,0.67934,0.67774,0.67877,65600000.0
2008-12-05 21:10:00,0.67897,0.67906,0.67715,0.67738,74000000.0
2008-12-05 21:15:00,0.67753,0.67839,0.67746,0.67804,62400000.0
2008-12-05 21:20:00,0.67794,0.67999,0.67773,0.67996,56000000.0
2008-12-05 21:25:00,0.67976,0.67976,0.67881,0.67888,65600000.0
2008-12-05 21:30:00,0.67874,0.67926,0.67793,0.67902,51200000.0
2008-12-05 21:35:00,0.67944,0.68253,0.67944,0.68253,64000000.0
2008-12-05 21:40:00,0.68301,0.68333,0.68073,0.68108,68800000.0
2008-12-05 21:45:00,0.68142,0.68183,0.68014,0.68183,58600000.0
2008-12-05 21:50:00,0.68185,0.68185,0.68019,0.68059,61200000.0
2008-12-05 21:55:00,0.68037,0.68114,0.68037,0.68079,66000000.0
2008-12-05 22:00:00,0.68079,0.68142,0.68058,0.68117,68800000.0
2008-12-05 22:05:00,0.6808,0.68229,0.68048,0.68055,65600000.0
2008-12-05 22:10:00,0.68049,0.68069,0.67956,0.67998,71800000.0
2008-12-05 22:15:00,0.68005,0.6821,0.67977,0.6821,73600000.0
2008-12-05 22:20:00,0.68223,0.68223,0.67975,0.6798,57400000.0
2008-12-05 22:25:00,0.68048,0.68048,0.67896,0.67917,68800000.0
2008-12-05 22:30:00,0.67962,0.68005,0.67815,0.67966,60800000.0
2008-12-05 22:35:00,0.67985,0.67996,0.67901,0.67985,54400000.0
2008-12-05 22:40:00,0.67996,0.68102,0.67973,0.68014,64400000.0
2008-12-05 22:45:00,0.68005,0.68005,0.67874,0.67874,54400000.0
2008-12-05 22:50:00,0.67867,0.67867,0.67732,0.67797,62800000.0
2008-12-05 22:55:00,0.67824,0.67977,0.6782,0.6792,56000000.0
2008-12-05 23:00:00,0.67898,0.67982,0.67898,0.67956,67200000.0
2008-12-05 23:05:00,0.6794,0.67941,0.67768,0.67814,62400000.0
2008-12-05 23:10:00,0.67761,0.67961,0.67748,0.67934,76000000.0
2008-12-05 23:15:00,0.67948,0.67949,0.67736,0.67795,57600000.0
2008-12-05 23:20:00,0.67771,0.67828,0.67723,0.6778,55400000.0
2008-12-05 23:25:00,0.67801,0.67807,0.67762,0.67769,65600000.0
2008-12-05 23:30:00,0.6776,0.67782,0.67698,0.67782,83600000.0
2008-12-05 23:35:00,0.67785,0.67818,0.67686,0.67716,60800000.0
2008-12-05 23:40:00,0.67719,0.67725,0.67602,0.67602,68800000.0
2008-12-05 23:45:00,0.67599,0.67717,0.67593,0.67709,60200000.0
2008-12-05 23:50:00,0.67665,0.67745,0.6762,0.6762,69200000.0
2008-12-05 23:55:00,0.67587,0.67702,0.67587,0.67656,56400000.0
2008-12-08 00:00:00,0.68204,0.68204,0.6775,0.67992,51200000.0
2008-12-08 00:05:00,0.67974,0.67987,0.67837,0.67987,67200000.0
2008-12-08 00:10:00,0.68105,0.68106,0.67817,0.67978,52600000.0
2008-12-08 00:15:00,0.68035,0.68232,0.67877,0.68011,60800000.0
2008-12-08 00:20:00,0.67993,0.68018,0.67969,0.67976,57000000.0
2008-12-08 00:25:00,0.68114,0.68236,0.67973,0.6807,48000000.0
2008-12-08 00:30:00,0.67972,0.68032,0.67972,0.68032,49600000.0
2008-12-08 00:35:00,0.68041,0.68083,0.68005,0.68078,65600000.0
2008-12-08 00:40:00,0.68129,0.68218,0.68129,0.68211,30400000.0
2008-12-08 00:45:00,0.68197,0.68206,0.68124,0.6815,60200000.0
2008-12-08 00:50:00,0.68154,0.68173,0.68134,0.68166,43200000.0
2008-12-08 00:55:00,0.68166,0.68261,0.6816,0.68201,59200000.0
2008-12-08 01:00:00,0.68198,0.68245,0.68165,0.68223,62400000.0
2008-12-08 01:05:00,0.68231,0.68261,0.68231,0.68247,57000000.0
2008-12-08 01:10:00,0.68254,0.68313,0.68174,0.68269,62400000.0
2008-12-08 01:15:00,0.68262,0.68354,0.68219,0.68261,62400000.0
2008-12-08 01:20:00,0.68254,0.68255,0.68138,0.68149,59200000.0
2008-12-08 01:25:00,0.68143,0.68207,0.6812,0.68186,67200000.0
2008-12-08 01:30:00,0.6818,0.68208,0.68132,0.68146,62400000.0
2008-12-08 01:35:00,0.68146,0.68181,0.68114,0.68152,59200000.0
2008-12-08 01:40:00,0.68151,0.68158,0.6812,0.68152,58000000.0
2008-12-08 01:45:00,0.68104,0.68104,0.68027,0.68076,64400000.0
2008-12-08 01:50:00,0.68071,0.68114,0.68037,0.6807,68800000.0
2008-12-08 01:55:00,0.68075,0.68082,0.67946,0.67961,62800000.0
2008-12-08 02:00:00,0.67969,0.68154,0.67969,0.68142,73600000.0
2008-12-08 02:05:00,0.68003,0.68021,0.67986,0.68008,68200000.0
2008-12-08 02:10:00,0.68008,0.68029,0.67974,0.67993,64000000.0
2008-12-08 02:15:00,0.68011,0.68021,0.67977,0.68014,58000000.0
2008-12-08 02:20:00,0.67981,0.68069,0.67981,0.68069,51600000.0
2008-12-08 02:25:00,0.68059,0.68059,0.67992,0.67998,62400000.0
2008-12-08 02:30:00,0.67995,0.68074,0.67995,0.68047,59200000.0
2008-12-08 02:35:00,0.6804,0.68075,0.67967,0.68075,52800000.0
2008-12-08 02:40:00,0.68073,0.68091,0.67985,0.68055,61200000.0
2008-12-08 02:45:00,0.68064,0.68186,0.67924,0.6817,62400000.0
2008-12-08 02:50:00,0.68185,0.68234,0.68185,0.68192,51200000.0
2008-12-08 02:55:00,0.68068,0.682,0.67916,0.68136,62400000.0
2008-12-08 03:00:00,0.68145,0.68197,0.68141,0.6819,59200000.0
2008-12-08 03:05:00,0.68182,0.68208,0.68176,0.68194,53800000.0
2008-12-08 03:10:00,0.68191,0.68215,0.68065,0.68179,58600000.0
2008-12-08 03:15:00,0.68168,0.68257,0.68163,0.68246,43600000.0
2008-12-08 03:20:00,0.68234,0.68241,0.68204,0.68218,65600000.0
2008-12-08 03:25:00,0.68215,0.68252,0.68204,0.68249,67200000.0
2008-12-08 03:30:00,0.68252,0.68268,0.68207,0.68241,52800000.0
2008-12-08 03:35:00,0.68239,0.68241,0.6815,0.68159,57600000.0
2008-12-08 03:40:00,0.68131,0.68164,0.68026,0.68106,62400000.0
2008-12-08 03:45:00,0.68071,0.68073,0.68021,0.68073,69200000.0
2008-12-08 03:50:00,0.68055,0.68055,0.67971,0.6798,67600000.0
2008-12-08 03:55:00,0.67993,0.67999,0.67923,0.67951,56000000.0
2008-12-08 04:00:00,0.67947,0.67953,0.67776,0.67842,55400000.0
2008-12-08 04:05:00,0.6785,0.6789,0.67818,0.67879,68800000.0
2008-12-08 04:10:00,0.67882,0.67964,0.67882,0.67959,60800000.0
2008-12-08 04:15:00,0.67965,0.67991,0.67884,0.67893,52800000.0
2008-12-08 04:20:00,0.67951,0.68015,0.67935,0.68011,60800000.0
2008-12-08 04:25:00,0.68013,0.68013,0.67905,0.67912,83600000.0
2008-12-08 04:30:00,0.6792,0.67949,0.67891,0.67949,65600000.0
2008-12-08 04:35:00,0.67984,0.67984,0.67961,0.67966,73600000.0
2008-12-08 04:40:00,0.67959,0.67979,0.6792,0.67941,57600000.0
2008-12-08 04:45:00,0.67938,0.67953,0.67895,0.67902,74600000.0
2008-12-08 04:50:00,0.67908,0.67921,0.67847,0.67847,62400000.0
2008-12-08 04:55:00,0.67847,0.67865,0.67804,0.67849,67200000.0
2008-12-08 05:00:00,0.67859,0.67886,0.67822,0.67843,56000000.0
2008-12-08 05:05:00,0.67869,0.67869,0.67785,0.67804,64400000.0
2008-12-08 05:10:00,0.6778,0.6778,0.67653,0.67744,53800000.0
2008-12-08 05:15:00,0.67761,0.67769,0.67679,0.67757,57600000.0
2008-12-08 05:20:00,0.67752,0.67752,0.67655,0.67658,54800000.0
2008-12-08 05:25:00,0.67659,0.67659,0.67542,0.67585,60800000.0
2008-12-08 05:30:00,0.67581,0.67603,0.67525,0.67536,68200000.0
2008-12-08 05:35:00,0.6752,0.67562,0.67485,0.67549,57600000.0
2008-12-08 05:40:00,0.67532,0.67534,0.67513,0.67534,73600000.0
2008-12-08 05:45:00,0.67525,0.67554,0.67413,0.6751,67200000.0
2008-12-08 05:50:00,0.67513,0.67535,0.67498,0.67502,65000000.0
2008-12-08 05:55:00,0.67488,0.67545,0.67488,0.67539,57600000.0
2008-12-08 06:00:00,0.67533,0.67646,0.67507,0.67507,67200000.0
2008-12-08 06:05:00,0.67525,0.6756,0.67451,0.67551,62400000.0
2008-12-08 06:10:00,0.67552,0.67565,0.67533,0.67534,59200000.0
2008-12-08 06:15:00,0.67549,0.67673,0.67538,0.67661,68200000.0
2008-12-08 06:20:00,0.67668,0.67668,0.67586,0.67647,54400000.0
2008-12-08 06:25:00,0.67679,0.67802,0.67649,0.67649,52800000.0
2008-12-08 06:30:00,0.67647,0.67655,0.67609,0.67621,54400000.0
2008-12-08 06:35:00,0.67622,0.67646,0.67519,0.67646,56000000.0
2008-12-08 06:40:00,0.67606,0.6762,0.67582,0.67606,59200000.0
2008-12-08 06:45:00,0.67621,0.67624,0.67572,0.67622,75200000.0
2008-12-08 06:50:00,0.67629,0.67658,0.67624,0.67632,65000000.0
2008-12-08 06:55:00,0.67629,0.67694,0.67598,0.67598,70400000.0
2008-12-08 07:00:00,0.67631,0.67715,0.67631,0.67703,74400000.0
2008-12-08 07:05:00,0.67677,0.67677,0.67622,0.67631,57400000.0
2008-12-08 07:10:00,0.67637,0.67731,0.67627,0.67731,62400000.0
2008-12-08 07:15:00,0.6773,0.6778,0.6773,0.6777,49600000.0
2008-12-08 07:20:00,0.67789,0.67845,0.67751,0.67824,64000000.0
2008-12-08 07:25:00,0.67832,0.67839,0.67806,0.67834,59200000.0
2008-12-08 07:30:00,0.67836,0.6786,0.67826,0.67853,72000000.0
2008-12-08 07:35:00,0.67864,0.67915,0.67787,0.67895,70400000.0
2008-12-08 07:40:00,0.67904,0.67929,0.67871,0.67902,59200000.0
2008-12-08 07:45:00,0.67923,0.67944,0.67903,0.67944,57600000.0
2008-12-08 07:50:00,0.67918,0.6798,0.67853,0.6798,52800000.0
2008-12-08 07:55:00,0.67996,0.67996,0.67941,0.67977,52800000.0
2008-12-08 08:00:00,0.67968,0.68009,0.67944,0.67952,62400000.0
2008-12-08 08:05:00,0.67962,0.68009,0.67936,0.67936,82600000.0
2008-12-08 08:10:00,0.67965,0.68031,0.67965,0.67994,68800000.0
2008-12-08 08:15:00,0.67991,0.67993,0.6783,0.6783,59200000.0
2008-12-08 08:20:00,0.67867,0.67892,0.67824,0.67874,65600000.0
2008-12-08 08:25:00,0.6789,0.6789,0.67851,0.67857,64000000.0
2008-12-08 08:30:00,0.67853,0.67864,0.67793,0.67801,72400000.0
2008-12-08 08:35:00,0.67798,0.67813,0.6777,0.67796,115200000.0
2008-12-08 08:40:00,0.67783,0.6779,0.67744,0.67769,71200000.0
2008-12-08 08:45:00,0.67779,0.67799,0.67756,0.67759,100800000.0
2008-12-08 08:50:00,0.67749,0.67768,0.67717,0.67727,169600000.0
2008-12-08 08:55:00,0.67755,0.67772,0.67652,0.67652,78400000.0
2008-12-08 09:00:00,0.67668,0.67725,0.67573,0.67696,127200000.0
2008-12-08 09:05:00,0.67699,0.67772,0.67699,0.67767,116000000.0
2008-12-08 09:10:00,0.67769,0.68025,0.67766,0.67985,119400000.0
2008-12-08 09:15:00,0.67959,0.68012,0.67945,0.67957,135800000.0
2008-12-08 09:20:00,0.67961,0.67961,0.67722,0.67753,94400000.0
2008-12-08 09:25:00,0.67762,0.67961,0.67762,0.67941,132200000.0
2008-12-08 09:30:00,0.67926,0.68029,0.67917,0.68008,127400000.0
2008-12-08 09:35:00,0.67931,0.67993,0.67892,0.67983,284000000.0
2008-12-08 09:40:00,0.67965,0.68015,0.67925,0.67941,297400000.0
2008-12-08 09:45:00,0.67935,0.68102,0.67935,0.6808,102400000.0
2008-12-08 09:50:00,0.68073,0.68227,0.68073,0.68216,328400000.0
2008-12-08 09:55:00,0.68214,0.68256,0.68157,0.68221,251600000.0
2008-12-08 10:00:00,0.68208,0.68382,0.68191,0.68276,286400000.0
2008-12-08 10:05:00,0.68266,0.68346,0.68232,0.68305,200400000.0
2008-12-08 10:10:00,0.68256,0.68277,0.68228,0.68247,265600000.0
2008-12-08 10:15:00,0.68272,0.68284,0.68204,0.68274,174800000.0
2008-12-08 10:20:00,0.68308,0.68308,0.68185,0.68185,272800000.0
2008-12-08 10:25:00,0.68174,0.68345,0.6813,0.68291,274400000.0
2008-12-08 10:30:00,0.68255,0.6829,0.68216,0.68235,169400000.0
2008-12-08 10:35:00,0.68221,0.68249,0.68189,0.68249,94400000.0
2008-12-08 10:40:00,0.68274,0.68364,0.68274,0.68353,169000000.0
2008-12-08 10:45:00,0.68319,0.68343,0.68286,0.68329,171600000.0
2008-12-08 10:50:00,0.68309,0.68373,0.68294,0.6835,219000000.0
2008-12-08 10:55:00,0.68346,0.68438,0.68346,0.68362,302400000.0
2008-12-08 11:00:00,0.68363,0.68395,0.68306,0.68368,251000000.0
2008-12-08 11:05:00,0.68405,0.68409,0.68263,0.68335,198800000.0
2008-12-08 11:10:00,0.6833,0.68336,0.68184,0.68243,305200000.0
2008-12-08 11:15:00,0.68261,0.68261,0.68031,0.68031,229200000.0
2008-12-08 11:20:00,0.68004,0.68004,0.67914,0.67954,303200000.0
2008-12-08 11:25:00,0.67953,0.67953,0.67846,0.67924,247800000.0
2008-12-08 11:30:00,0.67977,0.68093,0.67935,0.67951,129000000.0
2008-12-08 11:35:00,0.67947,0.68157,0.67947,0.68066,193600000.0
2008-12-08 11:40:00,0.68076,0.6817,0.68035,0.68035,168000000.0
2008-12-08 11:45:00,0.68068,0.68105,0.6788,0.67916,141800000.0
2008-12-08 11:50:00,0.6792,0.67968,0.67865,0.67918,188800000.0
2008-12-08 11:55:00,0.67904,0.68,0.67904,0.68,214800000.0
2008-12-08 12:00:00,0.68014,0.68073,0.68014,0.68035,126400000.0
2008-12-08 12:05:00,0.68045,0.68146,0.68045,0.68146,130400000.0
2008-12-08 12:10:00,0.68146,0.68146,0.67956,0.67956,138000000.0
2008-12-08 12:15:00,0.67988,0.68123,0.67985,0.68038,184400000.0
2008-12-08 12:20:00,0.68046,0.68046,0.67835,0.6787,200000000.0
2008-12-08 12:25:00,0.67907,0.67925,0.67652,0.67682,252200000.0
2008-12-08 12:30:00,0.67676,0.67882,0.67676,0.67875,244600000.0
2008-12-08 12:35:00,0.67869,0.67869,0.6767,0.67674,152400000.0
2008-12-08 12:40:00,0.67683,0.67781,0.67683,0.67751,88000000.0
2008-12-08 12:45:00,0.67746,0.6775,0.67647,0.67746,197200000.0
2008-12-08 12:50:00,0.67763,0.67772,0.67732,0.67752,142800000.0
2008-12-08 12:55:00,0.67751,0.6785,0.67684,0.67695,115600000.0
2008-12-08 13:00:00,0.67704,0.67755,0.67565,0.67669,88000000.0
2008-12-08 13:05:00,0.67682,0.67843,0.67681,0.67843,124200000.0
2008-12-08 13:10:00,0.67857,0.67874,0.678,0.67838,105400000.0
2008-12-08 13:15:00,0.67831,0.67831,0.67781,0.67802,180800000.0
2008-12-08 13:20:00,0.6781,0.67822,0.67781,0.67816,132200000.0
2008-12-08 13:25:00,0.67835,0.67871,0.67835,0.67835,143400000.0
2008-12-08 13:30:00,0.67829,0.67854,0.67788,0.67804,206800000.0
2008-12-08 13:35:00,0.67832,0.67837,0.67815,0.6782,126400000.0
2008-12-08 13:40:00,0.67803,0.67895,0.67776,0.67894,83200000.0
2008-12-08 13:45:00,0.67835,0.67837,0.67785,0.67786,102800000.0
2008-12-08 13:50:00,0.67799,0.67819,0.67724,0.67773,108200000.0
2008-12-08 13:55:00,0.67779,0.67884,0.67779,0.6787,138600000.0
2008-12-08 14:00:00,0.67868,0.67891,0.67841,0.67874,91200000.0
2008-12-08 14:05:00,0.6788,0.67945,0.67869,0.6791,115200000.0
2008-12-08 14:10:00,0.67913,0.67913,0.67856,0.6786,137600000.0
2008-12-08 14:15:00,0.67857,0.67857,0.67812,0.67841,80000000.0
2008-12-08 14:20:00,0.67841,0.67945,0.6777,0.67945,70400000.0
2008-12-08 14:25:00,0.67946,0.67971,0.67769,0.67769,71800000.0
2008-12-08 14:30:00,0.67785,0.67851,0.6775,0.67851,64000000.0
2008-12-08 14:35:00,0.67861,0.67861,0.6779,0.67796,62400000.0
2008-12-08 14:40:00,0.67774,0.67804,0.67767,0.67792,70400000.0
2008-12-08 14:45:00,0.67794,0.67805,0.67778,0.67793,55400000.0
2008-12-08 14:50:00,0.67809,0.6781,0.67749,0.67751,72400000.0
2008-12-08 14:55:00,0.67753,0.67892,0.67728,0.67892,60800000.0
2008-12-08 15:00:00,0.67887,0.67893,0.67853,0.6786,70800000.0
2008-12-08 15:05:00,0.6785,0.67928,0.67815,0.67915,70400000.0
2008-12-08 15:10:00,0.67907,0.67911,0.67681,0.67729,67200000.0
2008-12-08 15:15:00,0.67711,0.67733,0.67682,0.67695,72000000.0
2008-12-08 15:20:00,0.67703,0.67807,0.67695,0.67786,67600000.0
2008-12-08 15:25:00,0.67776,0.67783,0.67753,0.67772,62400000.0
2008-12-08 15:30:00,0.67779,0.67832,0.67664,0.67827,62800000.0
2008-12-08 15:35:00,0.67824,0.67903,0.67791,0.67903,72000000.0
2008-12-08 15:40:00,0.6792,0.67933,0.67892,0.67928,81600000.0
2008-12-08 15:45:00,0.6792,0.67951,0.679,0.67916,76200000.0
2008-12-08 15:50:00,0.6792,0.67945,0.67909,0.67935,66000000.0
2008-12-08 15:55:00,0.67909,0.67927,0.67735,0.67792,70400000.0
2008-12-08 16:00:00,0.67792,0.67792,0.67716,0.67752,58600000.0
2008-12-08 16:05:00,0.67764,0.67788,0.67601,0.67682,70400000.0
2008-12-08 16:10:00,0.67653,0.67705,0.67611,0.67673,67600000.0
2008-12-08 16:15:00,0.67669,0.67669,0.67526,0.67555,72000000.0
2008-12-08 16:20:00,0.67532,0.67557,0.67495,0.67505,62400000.0
2008-12-08 16:25:00,0.6751,0.67615,0.6751,0.676,69800000.0
2008-12-08 16:30:00,0.67586,0.67637,0.6756,0.67612,52800000.0
2008-12-08 16:35:00,0.67612,0.67763,0.67563,0.67692,64000000.0
2008-12-08 16:40:00,0.67738,0.67868,0.67738,0.67853,66000000.0
2008-12-08 16:45:00,0.67819,0.67827,0.6776,0.67798,72000000.0
2008-12-08 16:50:00,0.67801,0.67879,0.67561,0.67584,64400000.0
2008-12-08 16:55:00,0.67577,0.67577,0.67394,0.6746,67600000.0
2008-12-08 17:00:00,0.67452,0.67698,0.67436,0.67627,70400000.0
2008-12-08 17:05:00,0.67657,0.67717,0.67632,0.67716,61200000.0
2008-12-08 17:10:00,0.67711,0.67755,0.67653,0.6775,68600000.0
2008-12-08 17:15:00,0.67749,0.67953,0.67749,0.67897,73000000.0
2008-12-08 17:20:00,0.67927,0.67978,0.6789,0.67953,62800000.0
2008-12-08 17:25:00,0.67963,0.67982,0.67897,0.67945,57600000.0
2008-12-08 17:30:00,0.67945,0.68177,0.67929,0.68103,65000000.0
2008-12-08 17:35:00,0.6803,0.6807,0.67976,0.68028,68000000.0
2008-12-08 17:40:00,0.6804,0.68092,0.6802,0.68092,68800000.0
2008-12-08 17:45:00,0.68098,0.68124,0.68071,0.68086,69000000.0
2008-12-08 17:50:00,0.68073,0.68156,0.6806,0.6806,73800000.0
2008-12-08 17:55:00,0.6804,0.68163,0.67974,0.68163,72000000.0
2008-12-08 18:00:00,0.68232,0.6825,0.68146,0.68161,67200000.0
2008-12-08 18:05:00,0.68147,0.68152,0.68067,0.6809,59600000.0
2008-12-08 18:10:00,0.68096,0.68307,0.68096,0.68303,67200000.0
2008-12-08 18:15:00,0.68257,0.68475,0.68242,0.68475,75000000.0
2008-12-08 18:20:00,0.68507,0.68635,0.68507,0.68627,65600000.0
2008-12-08 18:25:00,0.68617,0.68617,0.6844,0.68453,65000000.0
2008-12-08 18:30:00,0.68442,0.68487,0.68432,0.68443,65600000.0
2008-12-08 18:35:00,0.68459,0.68542,0.68438,0.68542,60800000.0
2008-12-08 18:40:00,0.68526,0.68538,0.68399,0.68415,68800000.0
2008-12-08 18:45:00,0.68402,0.68493,0.68392,0.6848,59600000.0
2008-12-08 18:50:00,0.68471,0.68482,0.68411,0.68478,67200000.0
2008-12-08 18:55:00,0.68501,0.68503,0.68256,0.68388,56000000.0
2008-12-08 19:00:00,0.68399,0.6842,0.68321,0.68368,70400000.0
2008-12-08 19:05:00,0.68295,0.68356,0.68202,0.68337,59600000.0
2008-12-08 19:10:00,0.68344,0.68386,0.68338,0.68342,69800000.0
2008-12-08 19:15:00,0.68372,0.68419,0.68372,0.68398,68200000.0
2008-12-08 19:20:00,0.6839,0.68402,0.68343,0.68357,69800000.0
2008-12-08 19:25:00,0.68352,0.68352,0.68276,0.68276,57600000.0
2008-12-08 19:30:00,0.68276,0.68296,0.68263,0.68266,57600000.0
2008-12-08 19:35:00,0.68275,0.68313,0.68184,0.68288,67600000.0
2008-12-08 19:40:00,0.68283,0.68317,0.68175,0.68219,78400000.0
2008-12-08 19:45:00,0.68235,0.68274,0.68234,0.68274,60800000.0
2008-12-08 19:50:00,0.68278,0.68307,0.6822,0.68304,67200000.0
2008-12-08 19:55:00,0.68302,0.6838,0.68299,0.68343,63400000.0
2008-12-08 20:00:00,0.68357,0.6838,0.68282,0.68305,60600000.0
2008-12-08 20:05:00,0.68303,0.68329,0.68267,0.68306,64400000.0
2008-12-08 20:10:00,0.68276,0.68276,0.6819,0.68221,57600000.0
2008-12-08 20:15:00,0.68213,0.68213,0.68152,0.68203,64000000.0
2008-12-08 20:20:00,0.68203,0.68265,0.68203,0.68208,59200000.0
2008-12-08 20:25:00,0.68207,0.68264,0.68202,0.68223,69200000.0
2008-12-08 20:30:00,0.68235,0.68242,0.68121,0.68138,66000000.0
2008-12-08 20:35:00,0.68142,0.68142,0.68082,0.68118,60800000.0
2008-12-08 20:40:00,0.68129,0.68333,0.68129,0.68326,70400000.0
2008-12-08 20:45:00,0.68326,0.68351,0.68281,0.68338,59200000.0
2008-12-08 20:50:00,0.6834,0.6837,0.68313,0.68356,65600000.0
2008-12-08 20:55:00,0.68345,0.68348,0.68279,0.68289,58600000.0
2008-12-08 21:00:00,0.68284,0.68463,0.68281,0.68448,78400000.0
2008-12-08 21:05:00,0.68422,0.68494,0.68402,0.68494,61200000.0
2008-12-08 21:10:00,0.68517,0.68545,0.68482,0.685,58000000.0
2008-12-08 21:15:00,0.68487,0.68515,0.68458,0.68497,73600000.0
2008-12-08 21:20:00,0.68511,0.68581,0.68507,0.68545,60800000.0
2008-12-08 21:25:00,0.68548,0.68555,0.68449,0.68523,60800000.0
2008-12-08 21:30:00,0.68522,0.68537,0.68426,0.685,54400000.0
2008-12-08 21:35:00,0.68514,0.68519,0.68474,0.68519,75200000.0
2008-12-08 21:40:00,0.68532,0.68564,0.68427,0.68536,64000000.0
2008-12-08 21:45:00,0.6853,0.68629,0.68507,0.68603,51200000.0
2008-12-08 21:50:00,0.68621,0.68635,0.68475,0.68546,45800000.0
2008-12-08 21:55:00,0.68555,0.6858,0.6852,0.6852,54400000.0
2008-12-08 22:00:00,0.68554,0.68564,0.68531,0.6856,60800000.0
2008-12-08 22:05:00,0.68575,0.68605,0.68508,0.68508,44800000.0
2008-12-08 22:10:00,0.68499,0.68583,0.68499,0.68514,61000000.0
2008-12-08 22:15:00,0.68514,0.68529,0.68495,0.68495,57000000.0
2008-12-08 22:20:00,0.68489,0.68515,0.68473,0.68486,60800000.0
2008-12-08 22:25:00,0.68476,0.68505,0.68435,0.68454,54400000.0
2008-12-08 22:30:00,0.68442,0.68506,0.68442,0.68502,73600000.0
2008-12-08 22:35:00,0.68527,0.68634,0.68527,0.68606,62400000.0
2008-12-08 22:40:00,0.68609,0.68688,0.68593,0.68603,54400000.0
2008-12-08 22:45:00,0.68595,0.68647,0.68587,0.68647,66000000.0
2008-12-08 22:50:00,0.68615,0.68692,0.68595,0.68681,61800000.0
2008-12-08 22:55:00,0.68679,0.68756,0.68639,0.68718,70400000.0
2008-12-08 23:00:00,0.68716,0.68736,0.68593,0.68593,51200000.0
2008-12-08 23:05:00,0.68571,0.68587,0.68532,0.68587,60600000.0
2008-12-08 23:10:00,0.68597,0.68709,0.68595,0.68709,64000000.0
2008-12-08 23:15:00,0.68713,0.6879,0.6871,0.6875,54400000.0
2008-12-08 23:20:00,0.68749,0.68752,0.68643,0.68713,51600000.0
2008-12-08 23:25:00,0.68722,0.68742,0.68699,0.68734,62400000.0
2008-12-08 23:30:00,0.68737,0.68739,0.68647,0.68654,60800000.0
2008-12-08 23:35:00,0.68601,0.68616,0.68503,0.68503,62400000.0
2008-12-08 23:40:00,0.68499,0.68527,0.68445,0.68458,69800000.0
2008-12-08 23:45:00,0.68479,0.68586,0.6846,0.68582,51200000.0
2008-12-08 23:50:00,0.68467,0.68503,0.68389,0.684,53200000.0
2008-12-08 23:55:00,0.68402,0.68426,0.68371,0.68375,75600000.0
2008-12-09 00:00:00,0.68365,0.68365,0.68269,0.68284,65600000.0
2008-12-09 00:05:00,0.68304,0.68351,0.6827,0.68342,67600000.0
2008-12-09 00:10:00,0.68354,0.68431,0.68295,0.68409,56000000.0
2008-12-09 00:15:00,0.68319,0.68356,0.68319,0.68346,52800000.0
2008-12-09 00:20:00,0.68287,0.68322,0.68287,0.68317,51600000.0
2008-12-09 00:25:00,0.68318,0.68384,0.68252,0.68379,60000000.0
2008-12-09 00:30:00,0.68225,0.68255,0.68224,0.68245,65600000.0
2008-12-09 00:35:00,0.68235,0.68235,0.6813,0.68181,60800000.0
2008-12-09 00:40:00,0.68174,0.68197,0.68141,0.68177,67200000.0
2008-12-09 00:45:00,0.68181,0.68254,0.68181,0.68241,59200000.0
2008-12-09 00:50:00,0.68279,0.68361,0.68213,0.68282,63400000.0
2008-12-09 00:55:00,0.68292,0.6834,0.68228,0.68269,64000000.0
2008-12-09 01:00:00,0.68316,0.68376,0.6821,0.683,60800000.0
2008-12-09 01:05:00,0.68285,0.68285,0.68211,0.6822,56000000.0
2008-12-09 01:10:00,0.68222,0.68279,0.68156,0.68162,64400000.0
2008-12-09 01:15:00,0.68214,0.6826,0.68158,0.68167,60800000.0
2008-12-09 01:20:00,0.68167,0.68272,0.68159,0.6826,56000000.0
2008-12-09 01:25:00,0.68266,0.6829,0.68239,0.68255,52800000.0
2008-12-09 01:30:00,0.68257,0.68272,0.68238,0.68268,71400000.0
2008-12-09 01:35:00,0.68267,0.68273,0.68119,0.68251,69800000.0
2008-12-09 01:40:00,0.68261,0.68316,0.68257,0.68305,60800000.0
2008-12-09 01:45:00,0.68305,0.68312,0.68241,0.68241,56000000.0
2008-12-09 01:50:00,0.68264,0.68312,0.6824,0.68262,61200000.0
2008-12-09 01:55:00,0.68268,0.6832,0.68263,0.68278,68800000.0
2008-12-09 02:00:00,0.68259,0.68259,0.68197,0.68217,72000000.0
2008-12-09 02:05:00,0.68232,0.68249,0.68208,0.68249,60800000.0
2008-12-09 02:10:00,0.68254,0.68297,0.68252,0.68297,64000000.0
2008-12-09 02:15:00,0.68261,0.68275,0.68182,0.68264,57600000.0
2008-12-09 02:20:00,0.68233,0.68275,0.68171,0.68191,44800000.0
2008-12-09 02:25:00,0.68174,0.68207,0.68133,0.68194,54400000.0
2008-12-09 02:30:00,0.68191,0.68194,0.68144,0.68177,65600000.0
2008-12-09 02:35:00,0.68184,0.68221,0.68169,0.68169,48400000.0
2008-12-09 02:40:00,0.68181,0.68261,0.68178,0.68217,64400000.0
2008-12-09 02:45:00,0.68227,0.68227,0.68081,0.68179,63400000.0
2008-12-09 02:50:00,0.68181,0.68235,0.68174,0.68221,57600000.0
2008-12-09 02:55:00,0.68231,0.68247,0.68163,0.68219,62400000.0
2008-12-09 03:00:00,0.68222,0.68246,0.6819,0.68245,59200000.0
2008-12-09 03:05:00,0.68227,0.68254,0.68164,0.68197,57600000.0
2008-12-09 03:10:00,0.68197,0.68239,0.68187,0.68188,60800000.0
2008-12-09 03:15:00,0.6819,0.68233,0.68174,0.68218,38800000.0
2008-12-09 03:20:00,0.68214,0.68219,0.68153,0.68175,49600000.0
2008-12-09 03:25:00,0.68177,0.68221,0.68153,0.68176,62800000.0
2008-12-09 03:30:00,0.68198,0.68198,0.68057,0.6806,52800000.0
2008-12-09 03:35:00,0.68063,0.68113,0.67982,0.67994,51600000.0
2008-12-09 03:40:00,0.68003,0.68117,0.67918,0.68058,62400000.0
2008-12-09 03:45:00,0.68081,0.68095,0.6803,0.6803,68600000.0
2008-12-09 03:50:00,0.68024,0.68059,0.68007,0.68052,66600000.0
2008-12-09 03:55:00,0.68066,0.68086,0.67972,0.68032,56400000.0
2008-12-09 04:00:00,0.68017,0.68025,0.67993,0.68018,54400000.0
2008-12-09 04:05:00,0.68015,0.68042,0.67978,0.68042,65600000.0
2008-12-09 04:10:00,0.68043,0.68071,0.68031,0.68057,60200000.0
2008-12-09 04:15:00,0.68056,0.68072,0.68018,0.68072,52200000.0
2008-12-09 04:20:00,0.68079,0.68079,0.67981,0.68011,61200000.0
2008-12-09 04:25:00,0.68054,0.68071,0.6802,0.68052,83200000.0
2008-12-09 04:30:00,0.68065,0.68095,0.68048,0.6807,64000000.0
2008-12-09 04:35:00,0.68073,0.68196,0.68018,0.68042,68600000.0
2008-12-09 04:40:00,0.68038,0.68098,0.68025,0.68084,57600000.0
2008-12-09 04:45:00,0.68079,0.68113,0.68056,0.68066,74600000.0
2008-12-09 04:50:00,0.6808,0.68116,0.68068,0.68116,62400000.0
2008-12-09 04:55:00,0.68113,0.68128,0.68076,0.68104,59600000.0
2008-12-09 05:00:00,0.68071,0.68119,0.68046,0.68099,45200000.0
2008-12-09 05:05:00,0.68088,0.68099,0.67982,0.68001,64000000.0
2008-12-09 05:10:00,0.67986,0.67998,0.67922,0.67949,54400000.0
2008-12-09 05:15:00,0.67944,0.67975,0.67944,0.67963,57600000.0
2008-12-09 05:20:00,0.67956,0.67993,0.67918,0.67993,54400000.0
2008-12-09 05:25:00,0.67992,0.68028,0.67888,0.67987,60800000.0
2008-12-09 05:30:00,0.6798,0.6799,0.67947,0.67965,68800000.0
2008-12-09 05:35:00,0.67991,0.68001,0.67943,0.67951,48400000.0
2008-12-09 05:40:00,0.6792,0.67923,0.67881,0.67916,73600000.0
2008-12-09 05:45:00,0.67911,0.67936,0.6779,0.67876,67200000.0
2008-12-09 05:50:00,0.67869,0.67869,0.67797,0.67819,68600000.0
2008-12-09 05:55:00,0.67818,0.67818,0.67768,0.67778,62400000.0
2008-12-09 06:00:00,0.67784,0.67798,0.67682,0.67727,67200000.0
2008-12-09 06:05:00,0.67727,0.67761,0.67654,0.67758,62800000.0
2008-12-09 06:10:00,0.67758,0.6777,0.67748,0.67748,59600000.0
2008-12-09 06:15:00,0.67754,0.67768,0.67721,0.67761,68800000.0
2008-12-09 06:20:00,0.67764,0.67773,0.67709,0.67727,63600000.0
2008-12-09 06:25:00,0.67736,0.67752,0.67592,0.67597,52800000.0
2008-12-09 06:30:00,0.6758,0.67704,0.67576,0.67703,67200000.0
2008-12-09 06:35:00,0.67698,0.67701,0.67573,0.6763,56000000.0
2008-12-09 06:40:00,0.67711,0.67718,0.67551,0.67551,59200000.0
2008-12-09 06:45:00,0.67548,0.67705,0.67535,0.67703,74600000.0
2008-12-09 06:50:00,0.67708,0.67715,0.67653,0.677,65400000.0
2008-12-09 06:55:00,0.67693,0.677,0.67636,0.67653,70800000.0
2008-12-09 07:00:00,0.67643,0.67655,0.67598,0.67648,70400000.0
2008-12-09 07:05:00,0.67603,0.67653,0.67598,0.67646,45800000.0
2008-12-09 07:10:00,0.67647,0.67669,0.67611,0.67666,72000000.0
2008-12-09 07:15:00,0.67667,0.67667,0.676,0.67665,59600000.0
2008-12-09 07:20:00,0.67667,0.67672,0.67592,0.6761,64800000.0
2008-12-09 07:25:00,0.67609,0.67609,0.67498,0.67531,59200000.0
2008-12-09 07:30:00,0.67518,0.67638,0.67506,0.67607,64000000.0
2008-12-09 07:35:00,0.67717,0.67717,0.67461,0.67559,69800000.0
2008-12-09 07:40:00,0.6756,0.67565,0.674,0.67426,59200000.0
2008-12-09 07:45:00,0.67414,0.67477,0.67414,0.67456,67200000.0
2008-12-09 07:50:00,0.67453,0.675,0.6744,0.67472,52600000.0
2008-12-09 07:55:00,0.67489,0.67517,0.67414,0.67517,62400000.0
2008-12-09 08:00:00,0.67483,0.67543,0.67483,0.67539,62800000.0
2008-12-09 08:05:00,0.67529,0.67556,0.67512,0.67553,82600000.0
2008-12-09 08:10:00,0.67538,0.67563,0.67488,0.67545,68800000.0
2008-12-09 08:15:00,0.67549,0.67568,0.67449,0.67449,59200000.0
2008-12-09 08:20:00,0.6755,0.6755,0.67524,0.67532,66000000.0
2008-12-09 08:25:00,0.67529,0.67629,0.67529,0.67576,63400000.0
2008-12-09 08:30:00,0.67578,0.67606,0.67542,0.67605,72000000.0
2008-12-09 08:35:00,0.67601,0.67601,0.67546,0.67561,115200000.0
2008-12-09 08:40:00,0.67556,0.67613,0.67556,0.67576,59200000.0
2008-12-09 08:45:00,0.67559,0.67594,0.67547,0.67589,93200000.0
2008-12-09 08:50:00,0.67601,0.67677,0.67601,0.67651,115200000.0
2008-12-09 08:55:00,0.67622,0.67635,0.67574,0.67612,88000000.0
2008-12-09 09:00:00,0.67618,0.67618,0.67481,0.67481,126200000.0
2008-12-09 09:05:00,0.67485,0.67501,0.67335,0.67444,114600000.0
2008-12-09 09:10:00,0.67427,0.67427,0.67302,0.67327,120200000.0
2008-12-09 09:15:00,0.67334,0.67374,0.67267,0.67313,136000000.0
2008-12-09 09:20:00,0.67356,0.67465,0.67325,0.67465,94400000.0
2008-12-09 09:25:00,0.67462,0.67467,0.67379,0.67386,132000000.0
2008-12-09 09:30:00,0.67386,0.67386,0.67339,0.67374,128000000.0
2008-12-09 09:35:00,0.67362,0.67399,0.67314,0.67399,283400000.0
2008-12-09 09:40:00,0.67405,0.67443,0.67362,0.67373,298000000.0
2008-12-09 09:45:00,0.67407,0.67407,0.67319,0.67324,102400000.0
2008-12-09 09:50:00,0.67343,0.67483,0.67341,0.67393,325400000.0
2008-12-09 09:55:00,0.67384,0.67439,0.67375,0.67427,253200000.0
2008-12-09 10:00:00,0.67428,0.67519,0.67392,0.67519,286200000.0
2008-12-09 10:05:00,0.67518,0.67547,0.67452,0.67479,202000000.0
2008-12-09 10:10:00,0.67457,0.67464,0.67281,0.67281,266400000.0
2008-12-09 10:15:00,0.67287,0.67309,0.67264,0.67309,175200000.0
2008-12-09 10:20:00,0.67335,0.67335,0.67285,0.67313,272400000.0
2008-12-09 10:25:00,0.67322,0.67322,0.67272,0.67277,275400000.0
2008-12-09 10:30:00,0.67273,0.67314,0.67263,0.67283,170800000.0
2008-12-09 10:35:00,0.67278,0.67333,0.67206,0.67326,94800000.0
2008-12-09 10:40:00,0.67331,0.67441,0.67331,0.67369,169600000.0
2008-12-09 10:45:00,0.6737,0.67542,0.6737,0.67434,172200000.0
2008-12-09 10:50:00,0.67436,0.67496,0.67406,0.67492,218600000.0
2008-12-09 10:55:00,0.67497,0.67555,0.6745,0.67551,303200000.0
2008-12-09 11:00:00,0.6747,0.67571,0.67454,0.67466,251800000.0
2008-12-09 11:05:00,0.67468,0.67614,0.67467,0.67614,198800000.0
2008-12-09 11:10:00,0.67637,0.67737,0.67635,0.67719,304400000.0
2008-12-09 11:15:00,0.67703,0.67781,0.67675,0.67732,229000000.0
2008-12-09 11:20:00,0.67712,0.67752,0.67641,0.67677,302800000.0
2008-12-09 11:25:00,0.67681,0.67698,0.67668,0.67671,248400000.0
2008-12-09 11:30:00,0.67671,0.67821,0.67671,0.67821,128400000.0
2008-12-09 11:35:00,0.6778,0.67806,0.67731,0.67743,193400000.0
2008-12-09 11:40:00,0.67736,0.67773,0.67727,0.67773,167400000.0
2008-12-09 11:45:00,0.67781,0.67853,0.67773,0.67773,142800000.0
2008-12-09 11:50:00,0.67782,0.67789,0.67764,0.67766,188800000.0
2008-12-09 11:55:00,0.6778,0.6779,0.67729,0.67766,214800000.0
2008-12-09 12:00:00,0.67761,0.6782,0.67749,0.6782,132800000.0
2008-12-09 12:05:00,0.67813,0.67834,0.6779,0.67796,128400000.0
2008-12-09 12:10:00,0.67771,0.67781,0.67648,0.67687,137000000.0
2008-12-09 12:15:00,0.67727,0.67764,0.67649,0.67742,182800000.0
2008-12-09 12:20:00,0.67812,0.67922,0.67812,0.67875,200000000.0
2008-12-09 12:25:00,0.67878,0.67931,0.67779,0.67818,252800000.0
2008-12-09 12:30:00,0.67837,0.6798,0.67837,0.67915,244200000.0
2008-12-09 12:35:00,0.67907,0.67958,0.67798,0.67813,151800000.0
2008-12-09 12:40:00,0.67865,0.67878,0.67788,0.67788,88000000.0
2008-12-09 12:45:00,0.67799,0.67939,0.67796,0.67938,198800000.0
2008-12-09 12:50:00,0.67973,0.67984,0.67937,0.67977,142800000.0
2008-12-09 12:55:00,0.67967,0.68054,0.67943,0.68031,132800000.0
2008-12-09 13:00:00,0.68018,0.6804,0.67996,0.68001,86800000.0
2008-12-09 13:05:00,0.67997,0.68021,0.67948,0.68005,124800000.0
2008-12-09 13:10:00,0.68004,0.68061,0.67993,0.68061,105800000.0
2008-12-09 13:15:00,0.68034,0.68038,0.68002,0.68038,180600000.0
2008-12-09 13:20:00,0.68034,0.68041,0.68001,0.68001,146000000.0
2008-12-09 13:25:00,0.67991,0.67991,0.67871,0.67954,144000000.0
2008-12-09 13:30:00,0.6796,0.68028,0.67953,0.67976,206200000.0
2008-12-09 13:35:00,0.6797,0.6797,0.67874,0.67935,126400000.0
2008-12-09 13:40:00,0.67937,0.67991,0.67937,0.6796,104000000.0
2008-12-09 13:45:00,0.67949,0.67983,0.67934,0.67974,102400000.0
2008-12-09 13:50:00,0.68002,0.68002,0.6795,0.67984,108800000.0
2008-12-09 13:55:00,0.67981,0.68074,0.67963,0.67974,137600000.0
2008-12-09 14:00:00,0.6799,0.68,0.67932,0.67943,91600000.0
2008-12-09 14:05:00,0.67951,0.68017,0.67927,0.68017,113600000.0
2008-12-09 14:10:00,0.68028,0.68028,0.67914,0.6794,137800000.0
2008-12-09 14:15:00,0.67943,0.6799,0.67922,0.67977,83200000.0
2008-12-09 14:20:00,0.67973,0.67973,0.67925,0.67945,70400000.0
2008-12-09 14:25:00,0.67949,0.68039,0.67926,0.68013,72000000.0
2008-12-09 14:30:00,0.6799,0.68037,0.67975,0.67976,63400000.0
2008-12-09 14:35:00,0.67999,0.68075,0.67999,0.68031,62400000.0
2008-12-09 14:40:00,0.68044,0.68144,0.6803,0.68117,64000000.0
2008-12-09 14:45:00,0.68122,0.68133,0.68109,0.68128,56400000.0
2008-12-09 14:50:00,0.68147,0.6816,0.68099,0.6811,72000000.0
2008-12-09 14:55:00,0.68103,0.68169,0.68066,0.68151,60800000.0
2008-12-09 15:00:00,0.68149,0.68208,0.68126,0.68126,70400000.0
2008-12-09 15:05:00,0.68101,0.68107,0.68058,0.68064,70400000.0
2008-12-09 15:10:00,0.68067,0.68142,0.68067,0.68113,67200000.0
2008-12-09 15:15:00,0.68112,0.68112,0.68082,0.68096,72000000.0
2008-12-09 15:20:00,0.68106,0.68186,0.67994,0.68007,69200000.0
2008-12-09 15:25:00,0.67992,0.68147,0.67952,0.67957,62400000.0
2008-12-09 15:30:00,0.67953,0.68084,0.67945,0.6808,62400000.0
2008-12-09 15:35:00,0.68058,0.68142,0.68028,0.68142,72000000.0
2008-12-09 15:40:00,0.68155,0.68203,0.68151,0.68151,82000000.0
2008-12-09 15:45:00,0.68141,0.68236,0.68141,0.68236,77200000.0
2008-12-09 15:50:00,0.68233,0.68372,0.68233,0.68323,65600000.0
2008-12-09 15:55:00,0.6831,0.68333,0.67989,0.68142,70400000.0
2008-12-09 16:00:00,0.6824,0.68256,0.68149,0.68253,57600000.0
2008-12-09 16:05:00,0.68267,0.68545,0.68267,0.68525,70400000.0
2008-12-09 16:10:00,0.68513,0.68529,0.68485,0.68519,67600000.0
2008-12-09 16:15:00,0.68522,0.68595,0.68492,0.68492,71400000.0
2008-12-09 16:20:00,0.68494,0.68559,0.68489,0.68534,62400000.0
2008-12-09 16:25:00,0.68519,0.68651,0.68519,0.68594,76800000.0
2008-12-09 16:30:00,0.68613,0.68807,0.68613,0.68807,51600000.0
2008-12-09 16:35:00,0.68818,0.68962,0.68815,0.6891,64000000.0
2008-12-09 16:40:00,0.68867,0.68882,0.68762,0.68762,65600000.0
2008-12-09 16:45:00,0.68744,0.68756,0.68706,0.68712,72000000.0
2008-12-09 16:50:00,0.68712,0.68717,0.6856,0.6856,64000000.0
2008-12-09 16:55:00,0.6854,0.686,0.68504,0.68582,66600000.0
2008-12-09 17:00:00,0.68548,0.68591,0.68507,0.68507,70400000.0
2008-12-09 17:05:00,0.68487,0.68652,0.68487,0.68652,59200000.0
2008-12-09 17:10:00,0.68653,0.68785,0.68628,0.68785,69200000.0
2008-12-09 17:15:00,0.68781,0.68781,0.68693,0.68713,73600000.0
2008-12-09 17:20:00,0.68707,0.68726,0.68591,0.68618,62400000.0
2008-12-09 17:25:00,0.68627,0.68637,0.68519,0.68572,56400000.0
2008-12-09 17:30:00,0.68568,0.68708,0.68539,0.68694,65600000.0
2008-12-09 17:35:00,0.68674,0.68674,0.68568,0.68593,67200000.0
2008-12-09 17:40:00,0.68563,0.68678,0.68563,0.68665,68800000.0
2008-12-09 17:45:00,0.68664,0.68676,0.68626,0.68666,68800000.0
2008-12-09 17:50:00,0.6862,0.68656,0.68599,0.68611,75600000.0
2008-12-09 17:55:00,0.68563,0.68716,0.68557,0.68629,72000000.0
2008-12-09 18:00:00,0.6861,0.68735,0.68598,0.68659,67200000.0
2008-12-09 18:05:00,0.6861,0.68665,0.68576,0.68665,59200000.0
2008-12-09 18:10:00,0.68669,0.68673,0.68597,0.68646,66600000.0
2008-12-09 18:15:00,0.68643,0.68732,0.68609,0.687,75200000.0
2008-12-09 18:20:00,0.68711,0.68739,0.68637,0.68637,65600000.0
2008-12-09 18:25:00,0.68583,0.6859,0.68507,0.68537,65400000.0
2008-12-09 18:30:00,0.68557,0.68621,0.68448,0.68448,65600000.0
2008-12-09 18:35:00,0.6842,0.68422,0.68328,0.6834,60800000.0
2008-12-09 18:40:00,0.68347,0.68433,0.68314,0.68408,68800000.0
2008-12-09 18:45:00,0.68397,0.68441,0.68396,0.6842,59200000.0
2008-12-09 18:50:00,0.68412,0.68571,0.6841,0.68554,63800000.0
2008-12-09 18:55:00,0.68534,0.68534,0.68301,0.6838,65600000.0
2008-12-09 19:00:00,0.68366,0.68366,0.68326,0.68351,69800000.0
2008-12-09 19:05:00,0.68335,0.68335,0.68251,0.68255,59200000.0
2008-12-09 19:10:00,0.6824,0.68408,0.68214,0.68316,70400000.0
2008-12-09 19:15:00,0.68353,0.68425,0.68316,0.68379,60800000.0
2008-12-09 19:20:00,0.68379,0.68403,0.68283,0.68293,70400000.0
2008-12-09 19:25:00,0.68282,0.68353,0.68218,0.68328,57600000.0
2008-12-09 19:30:00,0.68325,0.68329,0.68266,0.68303,57600000.0
2008-12-09 19:35:00,0.68317,0.68408,0.68296,0.68394,67200000.0
2008-12-09 19:40:00,0.68378,0.68459,0.68334,0.68458,78400000.0
2008-12-09 19:45:00,0.68448,0.68448,0.68362,0.68362,64400000.0
2008-12-09 19:50:00,0.68366,0.68432,0.6835,0.68421,67200000.0
2008-12-09 19:55:00,0.68416,0.68439,0.68378,0.68438,70400000.0
2008-12-09 20:00:00,0.68418,0.6848,0.68338,0.68437,64000000.0
2008-12-09 20:05:00,0.68452,0.68452,0.68368,0.68372,64000000.0
2008-12-09 20:10:00,0.68377,0.685,0.68377,0.68402,59200000.0
2008-12-09 20:15:00,0.68389,0.68479,0.68356,0.68461,64000000.0
2008-12-09 20:20:00,0.6843,0.6843,0.68231,0.68273,59200000.0
2008-12-09 20:25:00,0.6828,0.68284,0.68098,0.68166,68800000.0
2008-12-09 20:30:00,0.68149,0.6815,0.6797,0.6797,69800000.0
2008-12-09 20:35:00,0.67985,0.68421,0.67981,0.6835,60800000.0
2008-12-09 20:40:00,0.68308,0.68429,0.683,0.68359,69800000.0
2008-12-09 20:45:00,0.68356,0.684,0.68341,0.68359,56400000.0
2008-12-09 20:50:00,0.6836,0.68386,0.68342,0.68372,65600000.0
2008-12-09 20:55:00,0.68372,0.68377,0.68229,0.68238,59200000.0
2008-12-09 21:00:00,0.68253,0.68365,0.68243,0.6831,68800000.0
2008-12-09 21:05:00,0.6828,0.68373,0.6819,0.68353,62400000.0
2008-12-09 21:10:00,0.68351,0.68353,0.68222,0.68254,56000000.0
2008-12-09 21:15:00,0.68267,0.68267,0.68103,0.6812,65600000.0
2008-12-09 21:20:00,0.68147,0.68275,0.6814,0.68275,57600000.0
2008-12-09 21:25:00,0.68263,0.68263,0.68135,0.68148,60800000.0
2008-12-09 21:30:00,0.68165,0.68243,0.68101,0.6815,54400000.0
2008-12-09 21:35:00,0.68143,0.68249,0.68111,0.68211,75200000.0
2008-12-09 21:40:00,0.68201,0.68201,0.68094,0.68181,63800000.0
2008-12-09 21:45:00,0.68161,0.68238,0.68091,0.68196,56000000.0
2008-12-09 21:50:00,0.68206,0.68236,0.68173,0.68224,62800000.0
2008-12-09 21:55:00,0.68238,0.6828,0.68208,0.68259,51200000.0
2008-12-09 22:00:00,0.68291,0.68291,0.68228,0.68238,61200000.0
2008-12-09 22:05:00,0.6824,0.68263,0.68184,0.68215,63400000.0
2008-12-09 22:10:00,0.68216,0.6822,0.68134,0.68148,60800000.0
2008-12-09 22:15:00,0.68171,0.68241,0.68171,0.68241,57000000.0
2008-12-09 22:20:00,0.68236,0.68292,0.68219,0.68219,60800000.0
2008-12-09 22:25:00,0.68214,0.68246,0.68205,0.68224,64000000.0
2008-12-09 22:30:00,0.68211,0.68252,0.68179,0.68248,74000000.0
2008-12-09 22:35:00,0.68249,0.6825,0.68181,0.68181,62400000.0
2008-12-09 22:40:00,0.68173,0.6821,0.68164,0.6821,57600000.0
2008-12-09 22:45:00,0.68216,0.68254,0.68187,0.68253,66600000.0
2008-12-09 22:50:00,0.6824,0.68265,0.68195,0.68255,62800000.0
2008-12-09 22:55:00,0.68255,0.68273,0.68225,0.68225,70400000.0
2008-12-09 23:00:00,0.68223,0.68223,0.68177,0.68201,51200000.0
2008-12-09 23:05:00,0.68198,0.68217,0.68098,0.68106,51200000.0
2008-12-09 23:10:00,0.6808,0.68147,0.68031,0.68122,64400000.0
2008-12-09 23:15:00,0.68053,0.68088,0.68001,0.68052,54400000.0
2008-12-09 23:20:00,0.68085,0.68195,0.68053,0.68164,60000000.0
2008-12-09 23:25:00,0.6817,0.68198,0.68158,0.68182,48000000.0
2008-12-09 23:30:00,0.68191,0.68203,0.68169,0.68177,53800000.0
2008-12-09 23:35:00,0.68168,0.68223,0.68127,0.68174,63200000.0
2008-12-09 23:40:00,0.68181,0.68292,0.68173,0.68249,70400000.0
2008-12-09 23:45:00,0.68277,0.68307,0.68224,0.68284,62400000.0
2008-12-09 23:50:00,0.68317,0.68326,0.68253,0.68273,62400000.0
2008-12-09 23:55:00,0.68292,0.68396,0.68287,0.68365,74600000.0
2008-12-10 00:00:00,0.68291,0.68315,0.68245,0.68251,71200000.0
2008-12-10 00:05:00,0.68221,0.68236,0.681,0.681,67200000.0
2008-12-10 00:10:00,0.68126,0.68129,0.67933,0.6796,56400000.0
2008-12-10 00:15:00,0.68028,0.68206,0.68022,0.68206,59200000.0
2008-12-10 00:20:00,0.68173,0.6823,0.68162,0.68222,60800000.0
2008-12-10 00:25:00,0.6818,0.68209,0.68072,0.68139,68200000.0
2008-12-10 00:30:00,0.68134,0.68181,0.68108,0.68133,65600000.0
2008-12-10 00:35:00,0.68149,0.68149,0.68074,0.68074,57600000.0
2008-12-10 00:40:00,0.68053,0.68143,0.68038,0.68127,67600000.0
2008-12-10 00:45:00,0.68118,0.68126,0.681,0.68106,59200000.0
2008-12-10 00:50:00,0.68087,0.68087,0.68042,0.68061,67200000.0
2008-12-10 00:55:00,0.68074,0.68184,0.68071,0.68141,64000000.0
2008-12-10 01:00:00,0.68141,0.68141,0.6805,0.68078,60200000.0
2008-12-10 01:05:00,0.68118,0.68133,0.68101,0.6813,56000000.0
2008-12-10 01:10:00,0.68139,0.68203,0.68139,0.68186,60800000.0
2008-12-10 01:15:00,0.68172,0.6819,0.68158,0.68186,60800000.0
2008-12-10 01:20:00,0.68181,0.6819,0.68112,0.68112,56000000.0
2008-12-10 01:25:00,0.6812,0.68158,0.68113,0.68138,52200000.0
2008-12-10 01:30:00,0.68136,0.68171,0.68121,0.68171,72000000.0
2008-12-10 01:35:00,0.68183,0.6819,0.68084,0.68174,70400000.0
2008-12-10 01:40:00,0.68153,0.68274,0.68142,0.68142,52800000.0
2008-12-10 01:45:00,0.68144,0.68168,0.6813,0.6815,56000000.0
2008-12-10 01:50:00,0.68151,0.68153,0.68134,0.68142,49600000.0
2008-12-10 01:55:00,0.68148,0.68162,0.68126,0.6815,68800000.0
2008-12-10 02:00:00,0.68153,0.68202,0.68137,0.68186,64000000.0
2008-12-10 02:05:00,0.68189,0.68224,0.68123,0.68134,60800000.0
2008-12-10 02:10:00,0.68135,0.68205,0.68135,0.68205,64000000.0
2008-12-10 02:15:00,0.68204,0.68218,0.6818,0.68184,64000000.0
2008-12-10 02:20:00,0.68149,0.68233,0.68149,0.68211,48000000.0
2008-12-10 02:25:00,0.68218,0.68229,0.68196,0.6821,62400000.0
2008-12-10 02:30:00,0.68208,0.68292,0.68208,0.68287,64000000.0
2008-12-10 02:35:00,0.68283,0.68293,0.68256,0.68287,52200000.0
2008-12-10 02:40:00,0.68292,0.68314,0.68282,0.6831,56000000.0
2008-12-10 02:45:00,0.68311,0.68323,0.68209,0.68263,65600000.0
2008-12-10 02:50:00,0.68251,0.68263,0.68214,0.68251,43200000.0
2008-12-10 02:55:00,0.68249,0.68278,0.6822,0.68278,62400000.0
2008-12-10 03:00:00,0.68274,0.68302,0.68236,0.68236,59200000.0
2008-12-10 03:05:00,0.68233,0.68236,0.68171,0.68171,43600000.0
2008-12-10 03:10:00,0.68164,0.6817,0.68015,0.68015,61200000.0
2008-12-10 03:15:00,0.68068,0.68173,0.68068,0.68117,43200000.0
2008-12-10 03:20:00,0.68109,0.68202,0.68107,0.68202,58000000.0
2008-12-10 03:25:00,0.68212,0.68246,0.68183,0.68224,67200000.0
2008-12-10 03:30:00,0.68226,0.68265,0.68195,0.68241,52800000.0
2008-12-10 03:35:00,0.68238,0.68261,0.68226,0.6824,48000000.0
2008-12-10 03:40:00,0.68308,0.68342,0.68235,0.68299,62400000.0
2008-12-10 03:45:00,0.68294,0.68306,0.68282,0.683,68200000.0
2008-12-10 03:50:00,0.68307,0.68307,0.68268,0.68305,54400000.0
2008-12-10 03:55:00,0.68317,0.68373,0.68317,0.6837,35200000.0
2008-12-10 04:00:00,0.6837,0.68405,0.68365,0.68388,54400000.0
2008-12-10 04:05:00,0.68382,0.68398,0.68358,0.68398,66000000.0
2008-12-10 04:10:00,0.68407,0.68421,0.68389,0.68399,60800000.0
2008-12-10 04:15:00,0.68417,0.68575,0.68409,0.68546,51200000.0
2008-12-10 04:20:00,0.68556,0.68635,0.68528,0.68629,60800000.0
2008-12-10 04:25:00,0.68638,0.68647,0.68571,0.68633,82600000.0
2008-12-10 04:30:00,0.68643,0.68776,0.68643,0.68751,64000000.0
2008-12-10 04:35:00,0.6874,0.68743,0.68618,0.68618,73600000.0
2008-12-10 04:40:00,0.68653,0.6869,0.68603,0.68677,57600000.0
2008-12-10 04:45:00,0.68651,0.68699,0.68626,0.6867,75200000.0
2008-12-10 04:50:00,0.6869,0.687,0.68655,0.68661,62400000.0
2008-12-10 04:55:00,0.6869,0.68703,0.68635,0.6864,67200000.0
2008-12-10 05:00:00,0.68641,0.68641,0.68487,0.68564,56000000.0
2008-12-10 05:05:00,0.6857,0.68596,0.6852,0.6854,64000000.0
2008-12-10 05:10:00,0.6856,0.6856,0.68521,0.68526,61800000.0
2008-12-10 05:15:00,0.68522,0.68594,0.68522,0.68531,58000000.0
2008-12-10 05:20:00,0.68527,0.6857,0.68527,0.68546,43200000.0
2008-12-10 05:25:00,0.68544,0.68581,0.68398,0.68576,59600000.0
2008-12-10 05:30:00,0.68572,0.68744,0.68561,0.68682,68800000.0
2008-12-10 05:35:00,0.68675,0.68676,0.68552,0.68557,56000000.0
2008-12-10 05:40:00,0.68549,0.68743,0.68549,0.68743,74000000.0
2008-12-10 05:45:00,0.68762,0.68853,0.68728,0.68825,71200000.0
2008-12-10 05:50:00,0.68827,0.68827,0.68657,0.68675,64400000.0
2008-12-10 05:55:00,0.68696,0.68848,0.68696,0.68835,62400000.0
2008-12-10 06:00:00,0.68853,0.68888,0.68754,0.68881,67200000.0
2008-12-10 06:05:00,0.68877,0.68928,0.68754,0.68834,62400000.0
2008-12-10 06:10:00,0.68822,0.68822,0.68802,0.68807,59200000.0
2008-12-10 06:15:00,0.68821,0.68827,0.68767,0.68767,68800000.0
2008-12-10 06:20:00,0.68806,0.68841,0.68777,0.6884,62800000.0
2008-12-10 06:25:00,0.68833,0.68855,0.68793,0.68811,52800000.0
2008-12-10 06:30:00,0.68805,0.6893,0.68805,0.68884,67600000.0
2008-12-10 06:35:00,0.68893,0.6892,0.68766,0.68797,56000000.0
2008-12-10 06:40:00,0.68792,0.68792,0.68667,0.6868,59200000.0
2008-12-10 06:45:00,0.68685,0.68699,0.6853,0.6853,74600000.0
2008-12-10 06:50:00,0.68518,0.68564,0.68414,0.68462,66000000.0
2008-12-10 06:55:00,0.68481,0.68594,0.68481,0.68536,70400000.0
2008-12-10 07:00:00,0.68599,0.68603,0.68418,0.68418,70400000.0
2008-12-10 07:05:00,0.68388,0.68512,0.6825,0.68512,52800000.0
2008-12-10 07:10:00,0.68545,0.68574,0.68532,0.68553,62800000.0
2008-12-10 07:15:00,0.68548,0.68555,0.68457,0.68498,59200000.0
2008-12-10 07:20:00,0.68494,0.6854,0.68486,0.68528,63400000.0
2008-12-10 07:25:00,0.68511,0.68576,0.68511,0.68567,59200000.0
2008-12-10 07:30:00,0.68544,0.68563,0.68511,0.68522,64000000.0
2008-12-10 07:35:00,0.68524,0.68524,0.68321,0.6843,69800000.0
2008-12-10 07:40:00,0.68449,0.68487,0.68421,0.68428,64000000.0
2008-12-10 07:45:00,0.68461,0.6849,0.68368,0.68442,63400000.0
2008-12-10 07:50:00,0.68403,0.68406,0.68338,0.68384,52800000.0
2008-12-10 07:55:00,0.68386,0.68386,0.68338,0.68339,52800000.0
2008-12-10 08:00:00,0.68332,0.68417,0.68332,0.68408,62400000.0
2008-12-10 08:05:00,0.68406,0.68476,0.68398,0.68427,83200000.0
2008-12-10 08:10:00,0.68421,0.68441,0.684,0.68418,68800000.0
2008-12-10 08:15:00,0.68424,0.68513,0.6838,0.6838,58000000.0
2008-12-10 08:20:00,0.68487,0.68498,0.68471,0.68479,65600000.0
2008-12-10 08:25:00,0.68478,0.68505,0.68448,0.68454,63400000.0
2008-12-10 08:30:00,0.68454,0.68541,0.68425,0.68509,72000000.0
2008-12-10 08:35:00,0.68489,0.68489,0.68385,0.68453,115200000.0
2008-12-10 08:40:00,0.68449,0.68502,0.68399,0.68443,70800000.0
2008-12-10 08:45:00,0.68459,0.68521,0.68439,0.68521,102400000.0
2008-12-10 08:50:00,0.68465,0.68465,0.6835,0.68381,170000000.0
2008-12-10 08:55:00,0.68378,0.68504,0.68315,0.68421,78400000.0
2008-12-10 09:00:00,0.68417,0.68427,0.6832,0.68411,126400000.0
2008-12-10 09:05:00,0.68392,0.6843,0.68322,0.68396,115200000.0
2008-12-10 09:10:00,0.68338,0.68449,0.68331,0.68422,118600000.0
2008-12-10 09:15:00,0.68417,0.68516,0.68417,0.68421,135400000.0
2008-12-10 09:20:00,0.68364,0.68557,0.68354,0.68516,94800000.0
2008-12-10 09:25:00,0.6855,0.68551,0.6835,0.6835,133200000.0
2008-12-10 09:30:00,0.68339,0.68412,0.6832,0.68412,128400000.0
2008-12-10 09:35:00,0.68416,0.68486,0.68374,0.68374,283000000.0
2008-12-10 09:40:00,0.68365,0.68374,0.68019,0.68343,298400000.0
2008-12-10 09:45:00,0.68363,0.68441,0.68346,0.68367,103000000.0
2008-12-10 09:50:00,0.68366,0.68393,0.68188,0.68273,327400000.0
2008-12-10 09:55:00,0.68336,0.68377,0.68243,0.68364,252800000.0
2008-12-10 10:00:00,0.68407,0.68407,0.68336,0.68387,286600000.0
2008-12-10 10:05:00,0.68385,0.68435,0.68382,0.68435,201400000.0
2008-12-10 10:10:00,0.68467,0.68526,0.68405,0.68406,266800000.0
2008-12-10 10:15:00,0.68429,0.68449,0.68399,0.68439,174600000.0
2008-12-10 10:20:00,0.68433,0.68442,0.68414,0.68442,271400000.0
2008-12-10 10:25:00,0.68469,0.68602,0.68469,0.68573,275600000.0
2008-12-10 10:30:00,0.68555,0.68559,0.68481,0.68484,169000000.0
2008-12-10 10:35:00,0.68477,0.68519,0.68426,0.68488,94400000.0
2008-12-10 10:40:00,0.68476,0.68476,0.68373,0.68383,170000000.0
2008-12-10 10:45:00,0.68402,0.68443,0.68379,0.68437,181200000.0
2008-12-10 10:50:00,0.6845,0.68546,0.6845,0.68546,219200000.0
2008-12-10 10:55:00,0.68566,0.68648,0.68464,0.6862,304200000.0
2008-12-10 11:00:00,0.68608,0.68632,0.68524,0.68632,252000000.0
2008-12-10 11:05:00,0.68689,0.68743,0.68614,0.68622,199200000.0
2008-12-10 11:10:00,0.68631,0.68791,0.68631,0.68751,304800000.0
2008-12-10 11:15:00,0.68751,0.68818,0.68728,0.68796,228600000.0
2008-12-10 11:20:00,0.68794,0.68814,0.68723,0.68785,304400000.0
2008-12-10 11:25:00,0.68794,0.68827,0.68758,0.68758,247800000.0
2008-12-10 11:30:00,0.68753,0.68782,0.68691,0.68725,129600000.0
2008-12-10 11:35:00,0.68729,0.68747,0.68652,0.68701,193000000.0
2008-12-10 11:40:00,0.68712,0.68744,0.68688,0.68733,168000000.0
2008-12-10 11:45:00,0.68725,0.68725,0.68618,0.68635,142400000.0
2008-12-10 11:50:00,0.68638,0.68699,0.68576,0.68576,190400000.0
2008-12-10 11:55:00,0.68579,0.68642,0.68561,0.68642,214200000.0
2008-12-10 12:00:00,0.6864,0.68644,0.68502,0.68518,128400000.0
2008-12-10 12:05:00,0.6851,0.6851,0.68433,0.68467,107400000.0
2008-12-10 12:10:00,0.68461,0.68547,0.68451,0.68531,137600000.0
2008-12-10 12:15:00,0.68545,0.68566,0.68504,0.68536,183400000.0
2008-12-10 12:20:00,0.68526,0.68528,0.68448,0.68448,199200000.0
2008-12-10 12:25:00,0.68448,0.68482,0.68256,0.68264,251600000.0
2008-12-10 12:30:00,0.6825,0.68497,0.68219,0.68497,254400000.0
2008-12-10 12:35:00,0.68492,0.68533,0.68492,0.68525,152000000.0
2008-12-10 12:40:00,0.68525,0.68541,0.68498,0.68521,88000000.0
2008-12-10 12:45:00,0.68525,0.68575,0.68524,0.68572,139200000.0
2008-12-10 12:50:00,0.6857,0.6857,0.68528,0.68533,142800000.0
2008-12-10 12:55:00,0.68527,0.68534,0.68485,0.6849,133600000.0
2008-12-10 13:00:00,0.68476,0.68476,0.68417,0.68425,87400000.0
2008-12-10 13:05:00,0.68434,0.68445,0.68425,0.68431,125200000.0
2008-12-10 13:10:00,0.68426,0.68437,0.68381,0.68385,105600000.0
2008-12-10 13:15:00,0.68392,0.68427,0.68387,0.68421,180800000.0
2008-12-10 13:20:00,0.68421,0.68428,0.68288,0.68288,141800000.0
2008-12-10 13:25:00,0.68267,0.68299,0.68246,0.68299,144000000.0
2008-12-10 13:30:00,0.68301,0.6834,0.68301,0.68336,206400000.0
2008-12-10 13:35:00,0.68358,0.68379,0.68333,0.6837,126400000.0
2008-12-10 13:40:00,0.68372,0.68397,0.68339,0.68373,104000000.0
2008-12-10 13:45:00,0.68381,0.68435,0.68331,0.68394,102400000.0
2008-12-10 13:50:00,0.68375,0.68405,0.68309,0.68405,109200000.0
2008-12-10 13:55:00,0.684,0.6854,0.68366,0.68529,139600000.0
2008-12-10 14:00:00,0.68541,0.68625,0.68416,0.68625,91600000.0
2008-12-10 14:05:00,0.68648,0.68744,0.68608,0.68738,107600000.0
2008-12-10 14:10:00,0.68728,0.68755,0.68647,0.68647,137600000.0
2008-12-10 14:15:00,0.68642,0.68674,0.68626,0.68642,82000000.0
2008-12-10 14:20:00,0.68636,0.68709,0.68636,0.68709,70400000.0
2008-12-10 14:25:00,0.68692,0.68699,0.68657,0.68664,72000000.0
2008-12-10 14:30:00,0.68665,0.6869,0.68658,0.68688,64000000.0
2008-12-10 14:35:00,0.68684,0.68684,0.68579,0.68623,62800000.0
2008-12-10 14:40:00,0.68624,0.68631,0.68599,0.6863,72000000.0
2008-12-10 14:45:00,0.68646,0.68666,0.68633,0.68638,60800000.0
2008-12-10 14:50:00,0.68624,0.68633,0.6856,0.68602,72000000.0
2008-12-10 14:55:00,0.68599,0.68657,0.68563,0.68638,60800000.0
2008-12-10 15:00:00,0.68649,0.68751,0.68649,0.68664,70400000.0
2008-12-10 15:05:00,0.6865,0.68703,0.6863,0.68688,69800000.0
2008-12-10 15:10:00,0.68658,0.68725,0.68627,0.68712,67200000.0
2008-12-10 15:15:00,0.68724,0.68731,0.68671,0.68699,72000000.0
2008-12-10 15:20:00,0.68703,0.68703,0.68588,0.68691,68800000.0
2008-12-10 15:25:00,0.68683,0.6872,0.6863,0.68658,62800000.0
2008-12-10 15:30:00,0.68642,0.68745,0.68635,0.68635,62400000.0
2008-12-10 15:35:00,0.68617,0.6865,0.68534,0.68624,72000000.0
2008-12-10 15:40:00,0.68615,0.68624,0.68578,0.68615,81600000.0
2008-12-10 15:45:00,0.68613,0.6862,0.68536,0.68608,76800000.0
2008-12-10 15:50:00,0.6863,0.68734,0.6863,0.68734,66000000.0
2008-12-10 15:55:00,0.68743,0.68804,0.6862,0.68701,70400000.0
2008-12-10 16:00:00,0.68705,0.68762,0.68673,0.68753,59200000.0
2008-12-10 16:05:00,0.68749,0.68749,0.68635,0.68703,70200000.0
2008-12-10 16:10:00,0.68694,0.68716,0.68622,0.68631,67200000.0
2008-12-10 16:15:00,0.68608,0.68608,0.68447,0.68507,72000000.0
2008-12-10 16:20:00,0.68512,0.68592,0.68478,0.68531,58000000.0
2008-12-10 16:25:00,0.68525,0.68637,0.68492,0.68637,68800000.0
2008-12-10 16:30:00,0.68654,0.68709,0.68609,0.6862,53200000.0
2008-12-10 16:35:00,0.68615,0.68662,0.68564,0.68603,64000000.0
2008-12-10 16:40:00,0.68602,0.6866,0.68579,0.68638,65600000.0
2008-12-10 16:45:00,0.68647,0.68657,0.68547,0.68547,71400000.0
2008-12-10 16:50:00,0.68548,0.68615,0.68536,0.68572,64000000.0
2008-12-10 16:55:00,0.68546,0.6855,0.68477,0.68527,66600000.0
2008-12-10 17:00:00,0.68543,0.68667,0.68502,0.68658,70400000.0
2008-12-10 17:05:00,0.68666,0.68858,0.68655,0.6884,65000000.0
2008-12-10 17:10:00,0.68783,0.689,0.68766,0.689,68800000.0
2008-12-10 17:15:00,0.68894,0.68968,0.68886,0.68968,73600000.0
2008-12-10 17:20:00,0.68976,0.68992,0.68908,0.68908,62800000.0
2008-12-10 17:25:00,0.68901,0.68989,0.68901,0.68989,53200000.0
2008-12-10 17:30:00,0.69004,0.69098,0.69004,0.69084,65600000.0
2008-12-10 17:35:00,0.69111,0.69158,0.69083,0.69141,67200000.0
2008-12-10 17:40:00,0.69156,0.69166,0.69017,0.69024,68800000.0
2008-12-10 17:45:00,0.69023,0.69036,0.68973,0.69036,68200000.0
2008-12-10 17:50:00,0.69039,0.6908,0.69039,0.69062,75200000.0
2008-12-10 17:55:00,0.6904,0.69097,0.6901,0.69037,72000000.0
2008-12-10 18:00:00,0.6903,0.69035,0.68941,0.68996,66600000.0
2008-12-10 18:05:00,0.69021,0.69031,0.68803,0.68817,59600000.0
2008-12-10 18:10:00,0.68793,0.68833,0.68742,0.68751,67000000.0
2008-12-10 18:15:00,0.68755,0.68763,0.68647,0.68693,75600000.0
2008-12-10 18:20:00,0.68722,0.68874,0.68719,0.6878,66000000.0
2008-12-10 18:25:00,0.68783,0.68854,0.68663,0.68854,65600000.0
2008-12-10 18:30:00,0.68841,0.68843,0.68782,0.68812,65000000.0
2008-12-10 18:35:00,0.68813,0.68835,0.68669,0.6869,60800000.0
2008-12-10 18:40:00,0.68706,0.68801,0.68679,0.68771,68800000.0
2008-12-10 18:45:00,0.68745,0.68781,0.68745,0.68765,59600000.0
2008-12-10 18:50:00,0.68744,0.68756,0.68673,0.68687,75200000.0
2008-12-10 18:55:00,0.68711,0.68723,0.68698,0.68713,73600000.0
2008-12-10 19:00:00,0.68718,0.68727,0.68676,0.68714,70400000.0
2008-12-10 19:05:00,0.68717,0.68717,0.68614,0.68659,59200000.0
2008-12-10 19:10:00,0.68676,0.68756,0.68673,0.68724,70400000.0
2008-12-10 19:15:00,0.68764,0.68782,0.68698,0.68704,64400000.0
2008-12-10 19:20:00,0.68698,0.68698,0.6863,0.68676,70400000.0
2008-12-10 19:25:00,0.68692,0.68741,0.6867,0.6872,57600000.0
2008-12-10 19:30:00,0.68734,0.68839,0.6872,0.68839,57400000.0
2008-12-10 19:35:00,0.6885,0.68873,0.68653,0.68744,67600000.0
2008-12-10 19:40:00,0.68726,0.68731,0.68635,0.68665,78400000.0
2008-12-10 19:45:00,0.68648,0.68648,0.68581,0.686,60800000.0
2008-12-10 19:50:00,0.68582,0.68582,0.68536,0.68559,67200000.0
2008-12-10 19:55:00,0.68588,0.68606,0.68583,0.68593,75200000.0
2008-12-10 20:00:00,0.68594,0.68599,0.68557,0.68576,57600000.0
2008-12-10 20:05:00,0.68579,0.68591,0.68559,0.68588,64400000.0
2008-12-10 20:10:00,0.68599,0.68609,0.68527,0.68527,57600000.0
2008-12-10 20:15:00,0.68513,0.68547,0.68443,0.68525,64000000.0
2008-12-10 20:20:00,0.68518,0.68566,0.68492,0.68509,58600000.0
2008-12-10 20:25:00,0.68496,0.68583,0.68476,0.68583,68800000.0
2008-12-10 20:30:00,0.68588,0.68591,0.68505,0.68533,59200000.0
2008-12-10 20:35:00,0.68523,0.68632,0.68471,0.68618,61200000.0
2008-12-10 20:40:00,0.68618,0.68645,0.6842,0.68428,70400000.0
2008-12-10 20:45:00,0.68439,0.68604,0.68406,0.68555,49600000.0
2008-12-10 20:50:00,0.68545,0.68568,0.68439,0.68472,65600000.0
2008-12-10 20:55:00,0.6848,0.68491,0.68285,0.68325,54400000.0
2008-12-10 21:00:00,0.68341,0.68356,0.68272,0.68297,70400000.0
2008-12-10 21:05:00,0.68295,0.68307,0.68256,0.68305,66600000.0
2008-12-10 21:10:00,0.68351,0.68417,0.68276,0.68283,53200000.0
2008-12-10 21:15:00,0.68253,0.68361,0.68202,0.68361,69800000.0
2008-12-10 21:20:00,0.68427,0.68466,0.68357,0.68421,52800000.0
2008-12-10 21:25:00,0.68363,0.68369,0.68213,0.68213,60200000.0
2008-12-10 21:30:00,0.68229,0.68253,0.68023,0.68094,54400000.0
2008-12-10 21:35:00,0.68115,0.68308,0.68115,0.68287,75200000.0
2008-12-10 21:40:00,0.68291,0.68291,0.68188,0.6826,63400000.0
2008-12-10 21:45:00,0.6827,0.68282,0.68206,0.68219,49600000.0
2008-12-10 21:50:00,0.68239,0.68245,0.68203,0.68242,43200000.0
2008-12-10 21:55:00,0.68232,0.68232,0.6815,0.68162,48000000.0
2008-12-10 22:00:00,0.68195,0.68216,0.68089,0.68137,60800000.0
2008-12-10 22:05:00,0.68134,0.68134,0.68027,0.68055,60800000.0
2008-12-10 22:10:00,0.68059,0.68076,0.68014,0.6805,60600000.0
2008-12-10 22:15:00,0.68043,0.68171,0.68043,0.68134,57000000.0
2008-12-10 22:20:00,0.68138,0.68181,0.68138,0.68159,62400000.0
2008-12-10 22:25:00,0.68153,0.68236,0.68138,0.68195,64000000.0
2008-12-10 22:30:00,0.68187,0.68323,0.68187,0.68315,73600000.0
2008-12-10 22:35:00,0.68323,0.68323,0.68279,0.68308,62400000.0
2008-12-10 22:40:00,0.68323,0.68326,0.6829,0.68311,50000000.0
2008-12-10 22:45:00,0.68301,0.68302,0.68275,0.68293,46400000.0
2008-12-10 22:50:00,0.68297,0.68326,0.68291,0.68318,62400000.0
2008-12-10 22:55:00,0.68309,0.68375,0.68275,0.68324,70400000.0
2008-12-10 23:00:00,0.6834,0.68347,0.68223,0.68223,60200000.0
2008-12-10 23:05:00,0.68214,0.68328,0.68214,0.68287,60800000.0
2008-12-10 23:10:00,0.68286,0.68343,0.68265,0.68343,64000000.0
2008-12-10 23:15:00,0.68355,0.68373,0.68335,0.68353,44800000.0
2008-12-10 23:20:00,0.68348,0.68385,0.68278,0.68364,51600000.0
2008-12-10 23:25:00,0.68367,0.68415,0.68357,0.68375,64000000.0
2008-12-10 23:30:00,0.68371,0.68405,0.68353,0.68356,59200000.0
2008-12-10 23:35:00,0.68347,0.68402,0.68332,0.68402,62400000.0
2008-12-10 23:40:00,0.68412,0.68412,0.68311,0.6838,70400000.0
2008-12-10 23:45:00,0.68361,0.68361,0.68236,0.68337,55400000.0
2008-12-10 23:50:00,0.6832,0.68382,0.68287,0.6838,65600000.0
2008-12-10 23:55:00,0.68374,0.68374,0.68257,0.68257,75200000.0
2008-12-11 00:00:00,0.6825,0.68268,0.68239,0.6825,65600000.0
2008-12-11 00:05:00,0.6827,0.68284,0.68226,0.68244,67200000.0
2008-12-11 00:10:00,0.68242,0.68286,0.68216,0.68274,52800000.0
2008-12-11 00:15:00,0.6828,0.68327,0.68268,0.68326,54400000.0
2008-12-11 00:20:00,0.68304,0.68312,0.68261,0.68278,64000000.0
2008-12-11 00:25:00,0.68284,0.68337,0.68266,0.68323,67000000.0
2008-12-11 00:30:00,0.68342,0.68353,0.68271,0.68332,74000000.0
2008-12-11 00:35:00,0.68295,0.68306,0.68258,0.68297,54800000.0
2008-12-11 00:40:00,0.68303,0.68334,0.68269,0.68291,67200000.0
2008-12-11 00:45:00,0.68284,0.68318,0.6823,0.68292,59200000.0
2008-12-11 00:50:00,0.68276,0.68299,0.68272,0.68295,64000000.0
2008-12-11 00:55:00,0.68311,0.68414,0.68286,0.68414,64000000.0
2008-12-11 01:00:00,0.6844,0.68444,0.68336,0.68337,60800000.0
2008-12-11 01:05:00,0.6833,0.68341,0.68298,0.68309,56000000.0
2008-12-11 01:10:00,0.68292,0.68297,0.68277,0.68294,65600000.0
2008-12-11 01:15:00,0.68296,0.68328,0.68235,0.68301,60800000.0
2008-12-11 01:20:00,0.68279,0.68356,0.68279,0.68341,56000000.0
2008-12-11 01:25:00,0.68352,0.68375,0.68323,0.68375,52200000.0
2008-12-11 01:30:00,0.6838,0.68382,0.68339,0.6838,72400000.0
2008-12-11 01:35:00,0.68383,0.68386,0.68259,0.6831,70800000.0
2008-12-11 01:40:00,0.68308,0.68355,0.68308,0.68353,50000000.0
2008-12-11 01:45:00,0.68357,0.68404,0.68351,0.68377,60600000.0
2008-12-11 01:50:00,0.68384,0.68419,0.68384,0.68415,49600000.0
2008-12-11 01:55:00,0.68415,0.68425,0.68343,0.68375,68600000.0
2008-12-11 02:00:00,0.68373,0.68469,0.68341,0.68404,76800000.0
2008-12-11 02:05:00,0.6838,0.68388,0.68353,0.68357,60800000.0
2008-12-11 02:10:00,0.6835,0.6845,0.6835,0.68442,64000000.0
2008-12-11 02:15:00,0.68434,0.68491,0.6843,0.68483,58000000.0
2008-12-11 02:20:00,0.68454,0.68487,0.68428,0.68458,48000000.0
2008-12-11 02:25:00,0.68472,0.68483,0.68429,0.68443,59200000.0
2008-12-11 02:30:00,0.68443,0.68582,0.6843,0.68466,67200000.0
2008-12-11 02:35:00,0.68473,0.68484,0.6843,0.68433,46400000.0
2008-12-11 02:40:00,0.68432,0.68447,0.68404,0.68421,62400000.0
2008-12-11 02:45:00,0.68423,0.68424,0.68269,0.68411,65600000.0
2008-12-11 02:50:00,0.68403,0.6847,0.68358,0.6847,51200000.0
2008-12-11 02:55:00,0.68476,0.68504,0.68425,0.68504,62800000.0
2008-12-11 03:00:00,0.68533,0.68533,0.68458,0.68475,59600000.0
2008-12-11 03:05:00,0.68466,0.68501,0.68449,0.68464,46400000.0
2008-12-11 03:10:00,0.68437,0.6848,0.68356,0.68366,61800000.0
2008-12-11 03:15:00,0.6839,0.68395,0.68379,0.68381,46400000.0
2008-12-11 03:20:00,0.6838,0.68432,0.68369,0.68413,51200000.0
2008-12-11 03:25:00,0.68414,0.68447,0.68397,0.68432,64000000.0
2008-12-11 03:30:00,0.68452,0.6846,0.68372,0.68372,57000000.0
2008-12-11 03:35:00,0.68371,0.6853,0.6837,0.6853,47400000.0
2008-12-11 03:40:00,0.68527,0.68527,0.68386,0.68488,62400000.0
2008-12-11 03:45:00,0.68459,0.68468,0.6843,0.6843,52200000.0
2008-12-11 03:50:00,0.68449,0.6846,0.68427,0.68437,66600000.0
2008-12-11 03:55:00,0.68449,0.68449,0.68367,0.68396,56000000.0
2008-12-11 04:00:00,0.68396,0.68424,0.68392,0.68398,54400000.0
2008-12-11 04:05:00,0.68411,0.68413,0.68353,0.68372,72000000.0
2008-12-11 04:10:00,0.6838,0.68403,0.68373,0.6839,60800000.0
2008-12-11 04:15:00,0.6839,0.68471,0.68365,0.68471,58000000.0
2008-12-11 04:20:00,0.68476,0.68476,0.68435,0.6845,60800000.0
2008-12-11 04:25:00,0.68451,0.68544,0.68424,0.68539,36800000.0
2008-12-11 04:30:00,0.68451,0.68466,0.68433,0.68446,54400000.0
2008-12-11 04:35:00,0.68453,0.68459,0.6841,0.68417,57600000.0
2008-12-11 04:40:00,0.68437,0.68444,0.68408,0.68408,46400000.0
2008-12-11 04:45:00,0.68387,0.68449,0.68387,0.68406,62400000.0
2008-12-11 04:50:00,0.68441,0.68441,0.68393,0.68395,62400000.0
2008-12-11 04:55:00,0.68403,0.68448,0.68387,0.68433,51200000.0
2008-12-11 05:00:00,0.68436,0.6847,0.68405,0.68446,56000000.0
2008-12-11 05:05:00,0.68448,0.68462,0.68418,0.68453,51200000.0
2008-12-11 05:10:00,0.68442,0.68547,0.6837,0.68446,55800000.0
2008-12-11 05:15:00,0.68438,0.68482,0.68431,0.68466,57600000.0
2008-12-11 05:20:00,0.68481,0.68485,0.68436,0.68443,54800000.0
2008-12-11 05:25:00,0.68411,0.68441,0.68332,0.68421,60600000.0
2008-12-11 05:30:00,0.68423,0.68449,0.68407,0.68441,56000000.0
2008-12-11 05:35:00,0.68426,0.68431,0.68411,0.6843,49600000.0
2008-12-11 05:40:00,0.68436,0.68478,0.6841,0.68435,73600000.0
2008-12-11 05:45:00,0.6843,0.68446,0.68324,0.68434,67200000.0
2008-12-11 05:50:00,0.68439,0.68498,0.68422,0.68461,56000000.0
2008-12-11 05:55:00,0.68437,0.68449,0.68389,0.68409,61800000.0
2008-12-11 06:00:00,0.68416,0.68441,0.68324,0.68428,67200000.0
2008-12-11 06:05:00,0.68431,0.68431,0.68281,0.68385,63200000.0
2008-12-11 06:10:00,0.68406,0.68418,0.68367,0.68404,59600000.0
2008-12-11 06:15:00,0.68416,0.68425,0.684,0.68411,68800000.0
2008-12-11 06:20:00,0.68395,0.68425,0.68345,0.68411,62400000.0
2008-12-11 06:25:00,0.6841,0.68421,0.68344,0.68387,52800000.0
2008-12-11 06:30:00,0.68407,0.68455,0.68403,0.68416,66600000.0
2008-12-11 06:35:00,0.68418,0.68478,0.68372,0.68438,56400000.0
2008-12-11 06:40:00,0.6843,0.68436,0.68372,0.68388,49600000.0
2008-12-11 06:45:00,0.68408,0.68425,0.68403,0.68425,75200000.0
2008-12-11 06:50:00,0.68429,0.68429,0.68387,0.6839,53800000.0
2008-12-11 06:55:00,0.6835,0.68361,0.6831,0.68361,70400000.0
2008-12-11 07:00:00,0.68305,0.6836,0.68305,0.68322,69800000.0
2008-12-11 07:05:00,0.68334,0.68394,0.68327,0.68388,57600000.0
2008-12-11 07:10:00,0.68374,0.68382,0.68341,0.68378,62400000.0
2008-12-11 07:15:00,0.68378,0.68388,0.68362,0.68376,49600000.0
2008-12-11 07:20:00,0.68372,0.68387,0.68333,0.68351,64400000.0
2008-12-11 07:25:00,0.68347,0.68431,0.68327,0.6842,59200000.0
2008-12-11 07:30:00,0.68427,0.68508,0.68392,0.68392,64000000.0
2008-12-11 07:35:00,0.68368,0.68531,0.68271,0.68372,65000000.0
2008-12-11 07:40:00,0.68386,0.68564,0.68386,0.6852,59200000.0
2008-12-11 07:45:00,0.68516,0.68524,0.68442,0.68484,62400000.0
2008-12-11 07:50:00,0.68434,0.68525,0.68405,0.68416,53600000.0
2008-12-11 07:55:00,0.68418,0.68494,0.68407,0.68479,52800000.0
2008-12-11 08:00:00,0.68458,0.68474,0.68359,0.68359,61800000.0
2008-12-11 08:05:00,0.68402,0.6845,0.68385,0.68449,83200000.0
2008-12-11 08:10:00,0.68432,0.68432,0.68381,0.68388,72400000.0
2008-12-11 08:15:00,0.68382,0.68449,0.68307,0.68307,59200000.0
2008-12-11 08:20:00,0.68405,0.68406,0.68349,0.68405,65600000.0
2008-12-11 08:25:00,0.68408,0.68543,0.68408,0.68541,64400000.0
2008-12-11 08:30:00,0.68543,0.68593,0.68491,0.68491,71400000.0
2008-12-11 08:35:00,0.68488,0.68488,0.68395,0.684,116000000.0
2008-12-11 08:40:00,0.6839,0.68456,0.6839,0.68445,70400000.0
2008-12-11 08:45:00,0.68459,0.68587,0.68459,0.68587,100800000.0
2008-12-11 08:50:00,0.68594,0.68674,0.68446,0.68517,167800000.0
2008-12-11 08:55:00,0.68556,0.68575,0.68481,0.68502,78400000.0
2008-12-11 09:00:00,0.68497,0.685,0.68358,0.68423,125800000.0
2008-12-11 09:05:00,0.68382,0.68464,0.68382,0.68393,118800000.0
2008-12-11 09:10:00,0.68398,0.68426,0.68375,0.68402,119400000.0
2008-12-11 09:15:00,0.68395,0.68509,0.68365,0.68365,136000000.0
2008-12-11 09:20:00,0.68358,0.68415,0.68358,0.68405,94800000.0
2008-12-11 09:25:00,0.68401,0.68505,0.68391,0.68498,133600000.0
2008-12-11 09:30:00,0.68499,0.68599,0.68499,0.68535,128000000.0
2008-12-11 09:35:00,0.68545,0.68613,0.68474,0.68474,282600000.0
2008-12-11 09:40:00,0.68453,0.68506,0.68447,0.68459,297400000.0
2008-12-11 09:45:00,0.68472,0.68513,0.6844,0.68479,101200000.0
2008-12-11 09:50:00,0.68481,0.68507,0.68469,0.68484,327800000.0
2008-12-11 09:55:00,0.68491,0.6852,0.6846,0.6852,252800000.0
2008-12-11 10:00:00,0.68581,0.68598,0.68526,0.68541,286400000.0
2008-12-11 10:05:00,0.68542,0.68622,0.68542,0.68582,201000000.0
2008-12-11 10:10:00,0.68561,0.68611,0.68539,0.68603,265600000.0
2008-12-11 10:15:00,0.68618,0.68618,0.68409,0.68409,173200000.0
2008-12-11 10:20:00,0.68407,0.68589,0.68407,0.68525,272000000.0
2008-12-11 10:25:00,0.68535,0.68562,0.68396,0.68444,275200000.0
2008-12-11 10:30:00,0.68461,0.68494,0.68412,0.68437,170000000.0
2008-12-11 10:35:00,0.68439,0.68441,0.68252,0.68252,94400000.0
2008-12-11 10:40:00,0.68264,0.68338,0.6825,0.68288,169600000.0
2008-12-11 10:45:00,0.68289,0.68337,0.68285,0.68327,172200000.0
2008-12-11 10:50:00,0.68328,0.68423,0.68322,0.68372,219200000.0
2008-12-11 10:55:00,0.68368,0.68497,0.68304,0.68497,303800000.0
2008-12-11 11:00:00,0.68505,0.68513,0.68359,0.68381,250600000.0
2008-12-11 11:05:00,0.68349,0.68484,0.68349,0.68484,198400000.0
2008-12-11 11:10:00,0.68499,0.68627,0.68433,0.68582,306000000.0
2008-12-11 11:15:00,0.68591,0.68596,0.68497,0.68498,228800000.0
2008-12-11 11:20:00,0.68526,0.68554,0.6849,0.6852,304000000.0
2008-12-11 11:25:00,0.6853,0.6854,0.68478,0.68532,248800000.0
2008-12-11 11:30:00,0.68529,0.68555,0.68453,0.68537,130400000.0
2008-12-11 11:35:00,0.68533,0.6859,0.68469,0.68488,194000000.0
2008-12-11 11:40:00,0.6853,0.68653,0.6853,0.68649,168400000.0
2008-12-11 11:45:00,0.68652,0.68663,0.68636,0.68636,141800000.0
2008-12-11 11:50:00,0.6862,0.68633,0.68589,0.68619,188200000.0
2008-12-11 11:55:00,0.68632,0.68644,0.68557,0.68634,214400000.0
2008-12-11 12:00:00,0.68699,0.68723,0.68616,0.68647,129600000.0
2008-12-11 12:05:00,0.68657,0.68662,0.68546,0.68562,129600000.0
2008-12-11 12:10:00,0.68538,0.68791,0.68532,0.68646,137600000.0
2008-12-11 12:15:00,0.68634,0.68703,0.6863,0.68631,184400000.0
2008-12-11 12:20:00,0.68638,0.68733,0.68634,0.68733,200800000.0
2008-12-11 12:25:00,0.68794,0.68894,0.68701,0.68775,252200000.0
2008-12-11 12:30:00,0.68792,0.68977,0.68756,0.68946,244800000.0
2008-12-11 12:35:00,0.68971,0.68998,0.68934,0.68934,151400000.0
2008-12-11 12:40:00,0.68939,0.69118,0.68936,0.69017,88000000.0
2008-12-11 12:45:00,0.69015,0.6902,0.6891,0.6891,198200000.0
2008-12-11 12:50:00,0.68895,0.68967,0.68872,0.68946,142400000.0
2008-12-11 12:55:00,0.68935,0.6894,0.68711,0.68767,132200000.0
2008-12-11 13:00:00,0.68764,0.68834,0.68724,0.68775,86800000.0
2008-12-11 13:05:00,0.68769,0.68781,0.68717,0.68765,124800000.0
2008-12-11 13:10:00,0.68771,0.68847,0.68759,0.68836,105600000.0
2008-12-11 13:15:00,0.68857,0.68965,0.68842,0.68932,180800000.0
2008-12-11 13:20:00,0.68923,0.68969,0.68902,0.68904,142400000.0
2008-12-11 13:25:00,0.68902,0.68906,0.68845,0.68876,144000000.0
2008-12-11 13:30:00,0.68871,0.68872,0.68826,0.6886,205800000.0
2008-12-11 13:35:00,0.68866,0.68934,0.68861,0.68891,126800000.0
2008-12-11 13:40:00,0.68887,0.68917,0.68847,0.68883,104000000.0
2008-12-11 13:45:00,0.68878,0.68885,0.68786,0.68841,102400000.0
2008-12-11 13:50:00,0.68854,0.68927,0.68851,0.68879,108600000.0
2008-12-11 13:55:00,0.6887,0.68878,0.68796,0.68813,139200000.0
2008-12-11 14:00:00,0.68814,0.68882,0.68814,0.68845,91200000.0
2008-12-11 14:05:00,0.68877,0.68917,0.68846,0.68903,115200000.0
2008-12-11 14:10:00,0.68903,0.68927,0.68878,0.68888,137000000.0
2008-12-11 14:15:00,0.68884,0.68884,0.68803,0.68833,83200000.0
2008-12-11 14:20:00,0.68842,0.68921,0.68837,0.68921,70400000.0
2008-12-11 14:25:00,0.68923,0.68923,0.68809,0.68835,72000000.0
2008-12-11 14:30:00,0.6886,0.68876,0.68778,0.68778,64400000.0
2008-12-11 14:35:00,0.6876,0.6876,0.68619,0.68719,62400000.0
2008-12-11 14:40:00,0.68754,0.68813,0.68708,0.68743,72200000.0
2008-12-11 14:45:00,0.68711,0.68748,0.68678,0.68687,64000000.0
2008-12-11 14:50:00,0.68658,0.68679,0.68474,0.68479,72400000.0
2008-12-11 14:55:00,0.68449,0.68537,0.68407,0.68407,60200000.0
2008-12-11 15:00:00,0.68349,0.68374,0.68076,0.68082,70400000.0
2008-12-11 15:05:00,0.68053,0.68198,0.68044,0.68168,70400000.0
2008-12-11 15:10:00,0.68169,0.68263,0.68154,0.68206,67200000.0
2008-12-11 15:15:00,0.68217,0.68229,0.68146,0.68209,70800000.0
2008-12-11 15:20:00,0.6824,0.6824,0.68101,0.6815,69200000.0
2008-12-11 15:25:00,0.68139,0.68139,0.67995,0.67995,62400000.0
2008-12-11 15:30:00,0.67973,0.67981,0.67782,0.67892,62400000.0
2008-12-11 15:35:00,0.67891,0.67979,0.67772,0.67979,72400000.0
2008-12-11 15:40:00,0.6798,0.68044,0.67959,0.68044,81400000.0
2008-12-11 15:45:00,0.6799,0.68028,0.67901,0.6796,76200000.0
2008-12-11 15:50:00,0.67996,0.68107,0.67996,0.67998,65600000.0
2008-12-11 15:55:00,0.67999,0.68118,0.67912,0.6809,70800000.0
2008-12-11 16:00:00,0.68072,0.68076,0.67981,0.67981,54400000.0
2008-12-11 16:05:00,0.67933,0.67933,0.67705,0.67878,70400000.0
2008-12-11 16:10:00,0.6787,0.68014,0.67857,0.6793,67200000.0
2008-12-11 16:15:00,0.67903,0.67904,0.67834,0.67886,72400000.0
2008-12-11 16:20:00,0.67884,0.67904,0.6782,0.67904,56000000.0
2008-12-11 16:25:00,0.67894,0.67938,0.67799,0.6781,76200000.0
2008-12-11 16:30:00,0.67825,0.67918,0.6782,0.67844,57600000.0
2008-12-11 16:35:00,0.67857,0.67899,0.67819,0.67898,64400000.0
2008-12-11 16:40:00,0.6793,0.67951,0.67827,0.67837,65600000.0
2008-12-11 16:45:00,0.67857,0.67992,0.67852,0.6795,71800000.0
2008-12-11 16:50:00,0.67927,0.67993,0.67927,0.67993,64400000.0
2008-12-11 16:55:00,0.67972,0.67988,0.67892,0.67894,67600000.0
2008-12-11 17:00:00,0.67896,0.67924,0.67851,0.67851,70400000.0
2008-12-11 17:05:00,0.67856,0.67986,0.67856,0.67986,55400000.0
2008-12-11 17:10:00,0.67995,0.67995,0.67792,0.67841,69200000.0
2008-12-11 17:15:00,0.67825,0.68051,0.67797,0.68051,73600000.0
2008-12-11 17:20:00,0.68025,0.68049,0.67894,0.67937,62400000.0
2008-12-11 17:25:00,0.67929,0.6793,0.67788,0.67795,56000000.0
2008-12-11 17:30:00,0.67777,0.67783,0.67673,0.67783,66000000.0
2008-12-11 17:35:00,0.67783,0.67929,0.67765,0.67852,66600000.0
2008-12-11 17:40:00,0.67844,0.6786,0.67747,0.67751,68800000.0
2008-12-11 17:45:00,0.67741,0.67763,0.67691,0.67691,68600000.0
2008-12-11 17:50:00,0.67656,0.67738,0.67654,0.6769,75200000.0
2008-12-11 17:55:00,0.67655,0.67819,0.67655,0.67712,72000000.0
2008-12-11 18:00:00,0.67738,0.67823,0.67626,0.67638,67200000.0
2008-12-11 18:05:00,0.67654,0.67689,0.67648,0.67678,59200000.0
2008-12-11 18:10:00,0.677,0.67738,0.67554,0.67604,67200000.0
2008-12-11 18:15:00,0.67597,0.67629,0.6756,0.67616,75200000.0
2008-12-11 18:20:00,0.67607,0.67676,0.67581,0.67643,65600000.0
2008-12-11 18:25:00,0.67644,0.67644,0.67487,0.67499,65600000.0
2008-12-11 18:30:00,0.67492,0.67569,0.67492,0.67569,66000000.0
2008-12-11 18:35:00,0.67581,0.67647,0.67495,0.67647,60800000.0
2008-12-11 18:40:00,0.67705,0.67723,0.67622,0.6764,68800000.0
2008-12-11 18:45:00,0.67635,0.6771,0.67635,0.67668,59600000.0
2008-12-11 18:50:00,0.67663,0.67672,0.67506,0.67529,73600000.0
2008-12-11 18:55:00,0.67527,0.67593,0.67506,0.67586,66800000.0
2008-12-11 19:00:00,0.67582,0.67705,0.67427,0.67487,71200000.0
2008-12-11 19:05:00,0.67495,0.67557,0.67469,0.67495,59200000.0
2008-12-11 19:10:00,0.67489,0.67495,0.67353,0.67371,70400000.0
2008-12-11 19:15:00,0.67384,0.67407,0.67358,0.67403,59600000.0
2008-12-11 19:20:00,0.67408,0.67487,0.67367,0.6747,70800000.0
2008-12-11 19:25:00,0.67478,0.67561,0.67478,0.67536,57600000.0
2008-12-11 19:30:00,0.67537,0.67595,0.67437,0.67447,64000000.0
2008-12-11 19:35:00,0.6749,0.67593,0.67444,0.67593,67200000.0
2008-12-11 19:40:00,0.67582,0.67587,0.67501,0.67525,78800000.0
2008-12-11 19:45:00,0.67509,0.67644,0.67505,0.67644,67600000.0
2008-12-11 19:50:00,0.67654,0.67786,0.6765,0.67786,67200000.0
2008-12-11 19:55:00,0.67788,0.67796,0.67711,0.6772,64400000.0
2008-12-11 20:00:00,0.67709,0.67872,0.67709,0.67872,58600000.0
2008-12-11 20:05:00,0.67864,0.67869,0.67719,0.67728,64000000.0
2008-12-11 20:10:00,0.67719,0.67731,0.67649,0.6766,60800000.0
2008-12-11 20:15:00,0.67653,0.67738,0.67631,0.67731,64400000.0
2008-12-11 20:20:00,0.67737,0.67796,0.67589,0.67608,59600000.0
2008-12-11 20:25:00,0.67626,0.67819,0.67577,0.67796,69200000.0
2008-12-11 20:30:00,0.67813,0.67852,0.67753,0.67784,65600000.0
2008-12-11 20:35:00,0.67798,0.67798,0.676,0.6772,60800000.0
2008-12-11 20:40:00,0.67739,0.67795,0.67734,0.67751,69800000.0
2008-12-11 20:45:00,0.67753,0.6784,0.67681,0.6784,54200000.0
2008-12-11 20:50:00,0.67871,0.67937,0.67845,0.67851,64400000.0
2008-12-11 20:55:00,0.67867,0.679,0.67716,0.67872,56000000.0
2008-12-11 21:00:00,0.67883,0.6792,0.67883,0.67897,65600000.0
2008-12-11 21:05:00,0.67905,0.67944,0.67827,0.67887,59200000.0
2008-12-11 21:10:00,0.67877,0.67877,0.67574,0.67574,60800000.0
2008-12-11 21:15:00,0.67522,0.67671,0.67521,0.67551,71400000.0
2008-12-11 21:20:00,0.67554,0.67653,0.67543,0.67571,46400000.0
2008-12-11 21:25:00,0.67566,0.67703,0.67486,0.67703,60800000.0
2008-12-11 21:30:00,0.67705,0.67797,0.67627,0.67747,54400000.0
2008-12-11 21:35:00,0.67763,0.67816,0.67687,0.67705,75200000.0
2008-12-11 21:40:00,0.67724,0.6777,0.67622,0.67758,64000000.0
2008-12-11 21:45:00,0.67762,0.67793,0.67732,0.67744,47400000.0
2008-12-11 21:50:00,0.67766,0.67846,0.67736,0.67741,57600000.0
2008-12-11 21:55:00,0.67763,0.67798,0.6771,0.67723,46400000.0
2008-12-11 22:00:00,0.67683,0.67938,0.67662,0.67841,60600000.0
2008-12-11 22:05:00,0.67841,0.679,0.67816,0.67885,43200000.0
2008-12-11 22:10:00,0.67852,0.67923,0.67852,0.67905,60800000.0
2008-12-11 22:15:00,0.67916,0.67926,0.67835,0.67852,57600000.0
2008-12-11 22:20:00,0.67862,0.67964,0.67857,0.67955,60800000.0
2008-12-11 22:25:00,0.67955,0.6799,0.67902,0.6799,64000000.0
2008-12-11 22:30:00,0.68003,0.6805,0.67925,0.67982,73600000.0
2008-12-11 22:35:00,0.67971,0.67971,0.67847,0.67905,61800000.0
2008-12-11 22:40:00,0.67909,0.6798,0.67848,0.67884,50600000.0
2008-12-11 22:45:00,0.67878,0.67934,0.6786,0.67878,49600000.0
2008-12-11 22:50:00,0.67885,0.67993,0.6788,0.67884,62400000.0
2008-12-11 22:55:00,0.67864,0.67885,0.67808,0.67851,70400000.0
2008-12-11 23:00:00,0.6785,0.67924,0.67809,0.67916,57600000.0
2008-12-11 23:05:00,0.6789,0.68007,0.6789,0.68006,60800000.0
2008-12-11 23:10:00,0.68,0.68001,0.67952,0.67968,64000000.0
2008-12-11 23:15:00,0.67962,0.6798,0.67958,0.6796,38400000.0
2008-12-11 23:20:00,0.67958,0.68015,0.67865,0.68015,51200000.0
2008-12-11 23:25:00,0.67999,0.68049,0.67995,0.68024,65600000.0
2008-12-11 23:30:00,0.67998,0.68087,0.67998,0.6806,56000000.0
2008-12-11 23:35:00,0.68059,0.68105,0.68047,0.68103,62400000.0
2008-12-11 23:40:00,0.68117,0.68153,0.68112,0.68114,70400000.0
2008-12-11 23:45:00,0.68109,0.68115,0.68055,0.68094,52200000.0
2008-12-11 23:50:00,0.68086,0.68102,0.67996,0.68078,52800000.0
2008-12-11 23:55:00,0.6807,0.68131,0.68063,0.68131,76000000.0
2008-12-12 00:00:00,0.68094,0.68147,0.68071,0.68147,65400000.0
2008-12-12 00:05:00,0.68146,0.68146,0.6811,0.68126,67200000.0
2008-12-12 00:10:00,0.68137,0.68182,0.68116,0.6813,38400000.0
2008-12-12 00:15:00,0.68137,0.68142,0.68084,0.681,50000000.0
2008-12-12 00:20:00,0.68111,0.68113,0.67852,0.67979,41600000.0
2008-12-12 00:25:00,0.6799,0.6808,0.67968,0.68079,68800000.0
2008-12-12 00:30:00,0.68078,0.68138,0.68067,0.68089,65600000.0
2008-12-12 00:35:00,0.68087,0.68121,0.68085,0.68113,57600000.0
2008-12-12 00:40:00,0.68123,0.68157,0.68122,0.68136,67600000.0
2008-12-12 00:45:00,0.68144,0.68162,0.68136,0.68156,58600000.0
2008-12-12 00:50:00,0.68133,0.68146,0.6809,0.68102,51200000.0
2008-12-12 00:55:00,0.68146,0.68159,0.68116,0.68145,63400000.0
2008-12-12 01:00:00,0.68136,0.68177,0.68134,0.68149,61200000.0
2008-12-12 01:05:00,0.68168,0.68172,0.68101,0.68101,56000000.0
2008-12-12 01:10:00,0.68094,0.68162,0.68061,0.68144,60800000.0
2008-12-12 01:15:00,0.68157,0.68256,0.68089,0.68256,59000000.0
2008-12-12 01:20:00,0.68263,0.68269,0.68195,0.68204,56000000.0
2008-12-12 01:25:00,0.68221,0.68291,0.68212,0.68291,60800000.0
2008-12-12 01:30:00,0.68272,0.6831,0.6826,0.68275,72400000.0
2008-12-12 01:35:00,0.68258,0.68258,0.6812,0.68215,70400000.0
2008-12-12 01:40:00,0.6823,0.68242,0.68181,0.68183,65600000.0
2008-12-12 01:45:00,0.68181,0.68225,0.68166,0.6819,64000000.0
2008-12-12 01:50:00,0.68184,0.68184,0.68062,0.68066,60800000.0
2008-12-12 01:55:00,0.68099,0.68116,0.68042,0.68058,68800000.0
2008-12-12 02:00:00,0.68078,0.68163,0.68051,0.68158,51200000.0
2008-12-12 02:05:00,0.68163,0.6819,0.68151,0.68151,60800000.0
2008-12-12 02:10:00,0.6811,0.68147,0.68099,0.68135,64000000.0
2008-12-12 02:15:00,0.68134,0.68149,0.68089,0.68089,58000000.0
2008-12-12 02:20:00,0.68058,0.68183,0.68058,0.68183,49400000.0
2008-12-12 02:25:00,0.68172,0.68206,0.68138,0.68206,57600000.0
2008-12-12 02:30:00,0.68218,0.68242,0.68157,0.6817,65000000.0
2008-12-12 02:35:00,0.68173,0.68173,0.6809,0.68093,57800000.0
2008-12-12 02:40:00,0.681,0.68125,0.68058,0.68074,59600000.0
2008-12-12 02:45:00,0.68112,0.68155,0.68011,0.68105,60800000.0
2008-12-12 02:50:00,0.68093,0.68121,0.6808,0.6811,57600000.0
2008-12-12 02:55:00,0.68112,0.6817,0.68098,0.68156,62400000.0
2008-12-12 03:00:00,0.68163,0.68198,0.68156,0.6819,59200000.0
2008-12-12 03:05:00,0.68192,0.68205,0.68184,0.68193,43200000.0
2008-12-12 03:10:00,0.6819,0.68227,0.68176,0.68214,60800000.0
2008-12-12 03:15:00,0.68239,0.68267,0.68226,0.68234,44800000.0
2008-12-12 03:20:00,0.68239,0.68261,0.68192,0.68202,52800000.0
2008-12-12 03:25:00,0.68177,0.68258,0.68165,0.68258,49600000.0
2008-12-12 03:30:00,0.68257,0.68259,0.68213,0.68223,48000000.0
2008-12-12 03:35:00,0.68252,0.68287,0.68227,0.68247,55400000.0
2008-12-12 03:40:00,0.6826,0.68306,0.68164,0.68234,62400000.0
2008-12-12 03:45:00,0.68201,0.68268,0.6819,0.68268,68800000.0
2008-12-12 03:50:00,0.68273,0.68273,0.68164,0.68205,66600000.0
2008-12-12 03:55:00,0.68223,0.68256,0.68177,0.68256,55800000.0
2008-12-12 04:00:00,0.68235,0.68385,0.68226,0.68227,52800000.0
2008-12-12 04:05:00,0.6824,0.68285,0.68219,0.68257,62400000.0
2008-12-12 04:10:00,0.68267,0.68294,0.68239,0.68276,60800000.0
2008-12-12 04:15:00,0.68277,0.68289,0.68259,0.6828,49600000.0
2008-12-12 04:20:00,0.68256,0.68284,0.68243,0.68277,60800000.0
2008-12-12 04:25:00,0.68257,0.68267,0.68187,0.68267,82600000.0
2008-12-12 04:30:00,0.68297,0.68325,0.68177,0.68177,72000000.0
2008-12-12 04:35:00,0.68174,0.68275,0.68154,0.68261,73600000.0
2008-12-12 04:40:00,0.68248,0.68265,0.68161,0.68161,57600000.0
2008-12-12 04:45:00,0.68156,0.68174,0.68043,0.68075,74400000.0
2008-12-12 04:50:00,0.68097,0.68098,0.68026,0.68063,62800000.0
2008-12-12 04:55:00,0.68064,0.68119,0.68064,0.68068,67600000.0
2008-12-12 05:00:00,0.68051,0.68125,0.67997,0.68125,56000000.0
2008-12-12 05:05:00,0.68125,0.68156,0.67921,0.6794,64000000.0
2008-12-12 05:10:00,0.67946,0.67969,0.6791,0.67913,63800000.0
2008-12-12 05:15:00,0.67902,0.67902,0.67742,0.67745,57600000.0
2008-12-12 05:20:00,0.67718,0.67756,0.6756,0.67653,53800000.0
2008-12-12 05:25:00,0.67656,0.6768,0.67561,0.67677,60800000.0
2008-12-12 05:30:00,0.6767,0.67969,0.67667,0.6782,68800000.0
2008-12-12 05:35:00,0.67809,0.67813,0.67716,0.67809,56000000.0
2008-12-12 05:40:00,0.67762,0.67762,0.67605,0.67657,73600000.0
2008-12-12 05:45:00,0.67644,0.67659,0.67485,0.67566,67200000.0
2008-12-12 05:50:00,0.6755,0.67718,0.67519,0.67718,65600000.0
2008-12-12 05:55:00,0.67722,0.67722,0.67622,0.67671,62200000.0
2008-12-12 06:00:00,0.67683,0.67721,0.67586,0.67655,67200000.0
2008-12-12 06:05:00,0.67633,0.67753,0.67445,0.67676,61800000.0
2008-12-12 06:10:00,0.67632,0.6765,0.67554,0.67645,59200000.0
2008-12-12 06:15:00,0.67643,0.67739,0.67546,0.67617,69200000.0
2008-12-12 06:20:00,0.67626,0.67945,0.67621,0.67945,62400000.0
2008-12-12 06:25:00,0.67955,0.67963,0.67663,0.67663,52800000.0
2008-12-12 06:30:00,0.67648,0.67782,0.67608,0.67782,67600000.0
2008-12-12 06:35:00,0.6779,0.67861,0.67744,0.67807,56000000.0
2008-12-12 06:40:00,0.67803,0.67803,0.67546,0.67553,61200000.0
2008-12-12 06:45:00,0.67625,0.67894,0.67624,0.67752,75200000.0
2008-12-12 06:50:00,0.6774,0.67812,0.67706,0.67755,65600000.0
2008-12-12 06:55:00,0.67749,0.67764,0.67696,0.67737,69800000.0
2008-12-12 07:00:00,0.67758,0.67785,0.67717,0.67722,70400000.0
2008-12-12 07:05:00,0.67725,0.67965,0.67699,0.67732,57600000.0
2008-12-12 07:10:00,0.67713,0.67781,0.67682,0.67747,72000000.0
2008-12-12 07:15:00,0.67741,0.67805,0.67741,0.67781,50000000.0
2008-12-12 07:20:00,0.67769,0.67828,0.67755,0.67811,63800000.0
2008-12-12 07:25:00,0.67805,0.67868,0.67792,0.67809,58000000.0
2008-12-12 07:30:00,0.67858,0.67908,0.6783,0.67877,64000000.0
2008-12-12 07:35:00,0.6787,0.67969,0.67791,0.67952,70800000.0
2008-12-12 07:40:00,0.67961,0.6799,0.67854,0.67858,64000000.0
2008-12-12 07:45:00,0.67867,0.67961,0.67865,0.67961,56000000.0
2008-12-12 07:50:00,0.67991,0.68025,0.6795,0.67991,58000000.0
2008-12-12 07:55:00,0.67966,0.6799,0.67831,0.67853,57000000.0
2008-12-12 08:00:00,0.6785,0.67885,0.67814,0.67885,62400000.0
2008-12-12 08:05:00,0.6789,0.67955,0.6789,0.67955,83200000.0
2008-12-12 08:10:00,0.67958,0.67958,0.67912,0.67924,68800000.0
2008-12-12 08:15:00,0.67926,0.6794,0.67791,0.67791,59200000.0
2008-12-12 08:20:00,0.67906,0.67925,0.67871,0.67871,65600000.0
2008-12-12 08:25:00,0.6787,0.67913,0.67768,0.67774,64400000.0
2008-12-12 08:30:00,0.67765,0.67978,0.67765,0.67978,72000000.0
2008-12-12 08:35:00,0.67967,0.67967,0.67898,0.67899,115600000.0
2008-12-12 08:40:00,0.67892,0.67905,0.67826,0.67826,70800000.0
2008-12-12 08:45:00,0.67818,0.67926,0.67815,0.67911,100800000.0
2008-12-12 08:50:00,0.67928,0.67946,0.67859,0.67867,169600000.0
2008-12-12 08:55:00,0.67878,0.67883,0.67837,0.67851,71400000.0
2008-12-12 09:00:00,0.67865,0.67994,0.67865,0.67948,126200000.0
2008-12-12 09:05:00,0.67942,0.67967,0.67904,0.67967,115200000.0
2008-12-12 09:10:00,0.67961,0.68013,0.67804,0.67833,120400000.0
2008-12-12 09:15:00,0.67846,0.67857,0.67775,0.67791,136800000.0
2008-12-12 09:20:00,0.67792,0.67793,0.67722,0.67787,94400000.0
2008-12-12 09:25:00,0.67797,0.67848,0.67758,0.67842,132600000.0
2008-12-12 09:30:00,0.67848,0.67857,0.67786,0.67803,128400000.0
2008-12-12 09:35:00,0.6781,0.67835,0.67748,0.67752,283600000.0
2008-12-12 09:40:00,0.67741,0.67741,0.67587,0.67619,296800000.0
2008-12-12 09:45:00,0.67602,0.67698,0.67553,0.67698,101600000.0
2008-12-12 09:50:00,0.67711,0.67795,0.67618,0.67684,327800000.0
2008-12-12 09:55:00,0.67687,0.67898,0.67678,0.67898,252800000.0
2008-12-12 10:00:00,0.67881,0.67881,0.67765,0.67849,286400000.0
2008-12-12 10:05:00,0.67837,0.67875,0.6775,0.67752,202000000.0
2008-12-12 10:10:00,0.67718,0.67875,0.67683,0.67834,265000000.0
2008-12-12 10:15:00,0.67843,0.67888,0.67843,0.67888,174600000.0
2008-12-12 10:20:00,0.67937,0.68027,0.67928,0.68002,272000000.0
2008-12-12 10:25:00,0.68001,0.6808,0.67948,0.68055,275600000.0
2008-12-12 10:30:00,0.68042,0.68103,0.68003,0.68101,169000000.0
2008-12-12 10:35:00,0.6809,0.68125,0.68051,0.68125,95200000.0
2008-12-12 10:40:00,0.68112,0.68137,0.68091,0.68091,168800000.0
2008-12-12 10:45:00,0.68054,0.68093,0.67991,0.67993,184800000.0
2008-12-12 10:50:00,0.67997,0.68044,0.67983,0.67997,218000000.0
2008-12-12 10:55:00,0.67994,0.68086,0.67966,0.68086,303600000.0
2008-12-12 11:00:00,0.68109,0.68117,0.68051,0.68076,250000000.0
2008-12-12 11:05:00,0.68062,0.68066,0.67965,0.67982,198800000.0
2008-12-12 11:10:00,0.67969,0.68001,0.6787,0.67875,305800000.0
2008-12-12 11:15:00,0.67821,0.67964,0.67821,0.67956,228200000.0
2008-12-12 11:20:00,0.6791,0.68023,0.6791,0.68003,303400000.0
2008-12-12 11:25:00,0.68016,0.6812,0.68016,0.68107,249200000.0
2008-12-12 11:30:00,0.68103,0.68269,0.68103,0.68211,129600000.0
2008-12-12 11:35:00,0.68215,0.68226,0.68181,0.68226,194000000.0
2008-12-12 11:40:00,0.68227,0.68299,0.68209,0.68299,168400000.0
2008-12-12 11:45:00,0.683,0.68364,0.68161,0.6829,142800000.0
2008-12-12 11:50:00,0.68358,0.68378,0.682,0.68203,189400000.0
2008-12-12 11:55:00,0.68197,0.68202,0.67986,0.68018,214400000.0
2008-12-12 12:00:00,0.68022,0.68047,0.67996,0.67996,126800000.0
2008-12-12 12:05:00,0.67982,0.68142,0.67982,0.68133,129600000.0
2008-12-12 12:10:00,0.68123,0.68294,0.68118,0.68256,138000000.0
2008-12-12 12:15:00,0.68254,0.68254,0.68215,0.68252,184400000.0
2008-12-12 12:20:00,0.68247,0.68278,0.68193,0.68278,200400000.0
2008-12-12 12:25:00,0.68318,0.68354,0.68191,0.68203,253200000.0
2008-12-12 12:30:00,0.68206,0.68352,0.68183,0.68198,243600000.0
2008-12-12 12:35:00,0.68217,0.68219,0.68112,0.68132,151400000.0
2008-12-12 12:40:00,0.68125,0.68142,0.67995,0.68015,88000000.0
2008-12-12 12:45:00,0.68027,0.68182,0.68018,0.68182,198200000.0
2008-12-12 12:50:00,0.68154,0.68154,0.68036,0.68042,141800000.0
2008-12-12 12:55:00,0.68041,0.6806,0.67969,0.67982,132800000.0
2008-12-12 13:00:00,0.6799,0.68087,0.67985,0.68065,87400000.0
2008-12-12 13:05:00,0.68065,0.68068,0.67866,0.67866,124800000.0
2008-12-12 13:10:00,0.67892,0.68137,0.67892,0.68116,106400000.0
2008-12-12 13:15:00,0.68108,0.68129,0.68067,0.68129,180200000.0
2008-12-12 13:20:00,0.68126,0.68126,0.68027,0.6803,142400000.0
2008-12-12 13:25:00,0.68024,0.681,0.68008,0.68022,144000000.0
2008-12-12 13:30:00,0.68049,0.68158,0.67972,0.67984,206200000.0
2008-12-12 13:35:00,0.67971,0.68063,0.67956,0.68062,125800000.0
2008-12-12 13:40:00,0.6805,0.6805,0.67949,0.67957,104000000.0
2008-12-12 13:45:00,0.67914,0.68063,0.67894,0.67894,102400000.0
2008-12-12 13:50:00,0.67856,0.67856,0.67699,0.67742,109200000.0
2008-12-12 13:55:00,0.67751,0.67788,0.67724,0.67775,139200000.0
2008-12-12 14:00:00,0.67786,0.67788,0.67744,0.67787,91600000.0
2008-12-12 14:05:00,0.67811,0.67811,0.67653,0.67718,110200000.0
2008-12-12 14:10:00,0.67724,0.67782,0.67629,0.67674,136400000.0
2008-12-12 14:15:00,0.67693,0.67693,0.67525,0.67629,81400000.0
2008-12-12 14:20:00,0.67624,0.67758,0.67624,0.67758,70800000.0
2008-12-12 14:25:00,0.67752,0.67774,0.67635,0.67694,72000000.0
2008-12-12 14:30:00,0.67702,0.67767,0.67661,0.67665,64000000.0
2008-12-12 14:35:00,0.67674,0.67693,0.67581,0.6765,62800000.0
2008-12-12 14:40:00,0.67631,0.677,0.67595,0.677,67200000.0
2008-12-12 14:45:00,0.67693,0.67714,0.67628,0.67673,56400000.0
2008-12-12 14:50:00,0.67674,0.67701,0.67616,0.67625,72000000.0
2008-12-12 14:55:00,0.67638,0.67741,0.67623,0.677,61200000.0
2008-12-12 15:00:00,0.6769,0.67746,0.67646,0.67699,70400000.0
2008-12-12 15:05:00,0.67691,0.67806,0.67666,0.67788,69200000.0
2008-12-12 15:10:00,0.67796,0.67808,0.67673,0.67675,66600000.0
2008-12-12 15:15:00,0.67685,0.67693,0.67629,0.67679,72000000.0
2008-12-12 15:20:00,0.6768,0.6768,0.6755,0.67634,68800000.0
2008-12-12 15:25:00,0.67642,0.67695,0.67563,0.67658,61800000.0
2008-12-12 15:30:00,0.67651,0.67673,0.67562,0.67665,62400000.0
2008-12-12 15:35:00,0.67664,0.67733,0.67571,0.67655,72400000.0
2008-12-12 15:40:00,0.67657,0.67676,0.67564,0.67645,81600000.0
2008-12-12 15:45:00,0.67642,0.67751,0.67483,0.67483,76800000.0
2008-12-12 15:50:00,0.67514,0.67569,0.67514,0.67561,66000000.0
2008-12-12 15:55:00,0.67541,0.67617,0.6749,0.67617,70400000.0
2008-12-12 16:00:00,0.67643,0.67658,0.67619,0.67642,49400000.0
2008-12-12 16:05:00,0.67637,0.67716,0.67561,0.67601,70400000.0
2008-12-12 16:10:00,0.67631,0.67636,0.6745,0.67523,68000000.0
2008-12-12 16:15:00,0.67522,0.67616,0.67503,0.67616,72000000.0
2008-12-12 16:20:00,0.67617,0.67704,0.67617,0.67691,65000000.0
2008-12-12 16:25:00,0.67693,0.67693,0.67634,0.67677,75200000.0
2008-12-12 16:30:00,0.67694,0.67696,0.67574,0.67656,51200000.0
2008-12-12 16:35:00,0.67644,0.67796,0.67627,0.67796,64000000.0
2008-12-12 16:40:00,0.67801,0.67884,0.6778,0.67854,65000000.0
2008-12-12 16:45:00,0.67838,0.67838,0.67731,0.67742,72000000.0
2008-12-12 16:50:00,0.67718,0.67728,0.67632,0.6769,64000000.0
2008-12-12 16:55:00,0.677,0.67762,0.677,0.6776,67200000.0
2008-12-12 17:00:00,0.67748,0.67748,0.67593,0.67636,70400000.0
2008-12-12 17:05:00,0.6767,0.67743,0.6767,0.67686,61800000.0
2008-12-12 17:10:00,0.67614,0.6774,0.67579,0.6774,68800000.0
2008-12-12 17:15:00,0.67722,0.67772,0.67717,0.67772,73600000.0
2008-12-12 17:20:00,0.67791,0.67902,0.67781,0.67884,62400000.0
2008-12-12 17:25:00,0.67872,0.6788,0.67784,0.67784,60800000.0
2008-12-12 17:30:00,0.67772,0.6778,0.6769,0.67714,65600000.0
2008-12-12 17:35:00,0.67689,0.67759,0.67679,0.67716,67000000.0
2008-12-12 17:40:00,0.67725,0.67826,0.67709,0.67809,68800000.0
2008-12-12 17:45:00,0.67805,0.67805,0.67714,0.67779,68200000.0
2008-12-12 17:50:00,0.6774,0.67759,0.67691,0.67753,74600000.0
2008-12-12 17:55:00,0.67729,0.67729,0.67627,0.67676,72000000.0
2008-12-12 18:00:00,0.67705,0.67705,0.67622,0.67682,67200000.0
2008-12-12 18:05:00,0.67634,0.67704,0.67566,0.67704,59600000.0
2008-12-12 18:10:00,0.67705,0.67738,0.6752,0.67527,67200000.0
2008-12-12 18:15:00,0.67533,0.67578,0.67415,0.67419,75200000.0
2008-12-12 18:20:00,0.67446,0.67637,0.67431,0.67601,65600000.0
2008-12-12 18:25:00,0.67556,0.67613,0.67407,0.67411,66000000.0
2008-12-12 18:30:00,0.67414,0.67448,0.67298,0.67323,66000000.0
2008-12-12 18:35:00,0.67366,0.67446,0.67359,0.67431,61200000.0
2008-12-12 18:40:00,0.67422,0.67581,0.67402,0.67501,68800000.0
2008-12-12 18:45:00,0.67506,0.67577,0.67498,0.67504,59200000.0
2008-12-12 18:50:00,0.67506,0.67654,0.67506,0.67653,73400000.0
2008-12-12 18:55:00,0.67676,0.67724,0.6759,0.67724,64400000.0
2008-12-12 19:00:00,0.67744,0.67779,0.67731,0.6776,70400000.0
2008-12-12 19:05:00,0.67788,0.67848,0.67762,0.67848,59200000.0
2008-12-12 19:10:00,0.67843,0.67861,0.67775,0.67798,70400000.0
2008-12-12 19:15:00,0.67796,0.67802,0.67766,0.67775,65600000.0
2008-12-12 19:20:00,0.67762,0.67771,0.67704,0.67765,70400000.0
2008-12-12 19:25:00,0.67755,0.67778,0.67714,0.67747,57600000.0
2008-12-12 19:30:00,0.6773,0.6773,0.67652,0.67657,57000000.0
2008-12-12 19:35:00,0.67708,0.67735,0.67584,0.67735,67200000.0
2008-12-12 19:40:00,0.67729,0.67785,0.67677,0.67677,77800000.0
2008-12-12 19:45:00,0.67657,0.67704,0.6761,0.67695,66000000.0
2008-12-12 19:50:00,0.67676,0.67692,0.67607,0.67648,67200000.0
2008-12-12 19:55:00,0.67659,0.67725,0.67625,0.67712,76800000.0
2008-12-12 20:00:00,0.67708,0.67708,0.67609,0.67622,58600000.0
2008-12-12 20:05:00,0.67627,0.677,0.67627,0.67674,64000000.0
2008-12-12 20:10:00,0.67683,0.67715,0.67644,0.67715,57600000.0
2008-12-12 20:15:00,0.67699,0.67699,0.67596,0.67646,64000000.0
2008-12-12 20:20:00,0.6765,0.67711,0.6762,0.67698,59200000.0
2008-12-12 20:25:00,0.67677,0.67702,0.67612,0.67624,68800000.0
2008-12-12 20:30:00,0.67615,0.6765,0.67593,0.67641,61800000.0
2008-12-12 20:35:00,0.67649,0.67655,0.67588,0.67626,60200000.0
2008-12-12 20:40:00,0.67615,0.67635,0.67578,0.6759,70400000.0
2008-12-12 20:45:00,0.67586,0.67586,0.6751,0.67536,52800000.0
2008-12-12 20:50:00,0.67537,0.67559,0.67527,0.67545,53200000.0
2008-12-12 20:55:00,0.67547,0.67575,0.67528,0.6754,60800000.0
2008-12-12 21:00:00,0.67534,0.67562,0.67509,0.6756,67200000.0
2008-12-12 21:05:00,0.67548,0.67617,0.67548,0.67617,60800000.0
2008-12-12 21:10:00,0.67634,0.67717,0.6763,0.67717,46400000.0
2008-12-12 21:15:00,0.67713,0.67773,0.67643,0.67773,62400000.0
2008-12-12 21:20:00,0.67732,0.6778,0.67628,0.67757,52800000.0
2008-12-12 21:25:00,0.67769,0.67852,0.67672,0.67714,60800000.0
2008-12-12 21:30:00,0.67746,0.67794,0.6769,0.67738,53800000.0
2008-12-12 21:35:00,0.67758,0.67769,0.67747,0.67757,75200000.0
2008-12-12 21:40:00,0.67752,0.6776,0.6763,0.67741,64000000.0
2008-12-12 21:45:00,0.67789,0.67877,0.67789,0.67801,48000000.0
2008-12-12 21:50:00,0.67809,0.67809,0.67754,0.6776,44800000.0
2008-12-12 21:55:00,0.67777,0.67835,0.67677,0.67832,57600000.0
2008-12-12 22:00:00,0.67808,0.67824,0.67769,0.67824,60800000.0
2008-12-12 22:05:00,0.67825,0.67865,0.67821,0.67862,51200000.0
2008-12-12 22:10:00,0.67856,0.67856,0.6771,0.67731,61200000.0
2008-12-12 22:15:00,0.67738,0.67804,0.67718,0.67778,57400000.0
2008-12-12 22:20:00,0.67765,0.67793,0.67758,0.67793,59600000.0
2008-12-12 22:25:00,0.67782,0.67827,0.67726,0.6773,64000000.0
2008-12-12 22:30:00,0.67711,0.67732,0.67698,0.67705,73600000.0
2008-12-12 22:35:00,0.67714,0.67754,0.67705,0.67754,61800000.0
2008-12-12 22:40:00,0.67758,0.67806,0.67744,0.67797,49600000.0
2008-12-12 22:45:00,0.6781,0.67985,0.67803,0.67985,54400000.0
2008-12-12 22:50:00,0.67987,0.67991,0.67941,0.67968,62400000.0
2008-12-12 22:55:00,0.67959,0.68019,0.67899,0.68019,70400000.0
2008-12-12 23:00:00,0.6801,0.68123,0.6801,0.68116,53800000.0
2008-12-12 23:05:00,0.68136,0.68221,0.68136,0.68175,60800000.0
2008-12-12 23:10:00,0.68178,0.68181,0.68109,0.68109,64000000.0
2008-12-12 23:15:00,0.68116,0.68118,0.6803,0.68037,52800000.0
2008-12-12 23:20:00,0.68039,0.68042,0.67882,0.67945,51200000.0
2008-12-12 23:25:00,0.67958,0.68037,0.67938,0.68026,65600000.0
2008-12-12 23:30:00,0.68022,0.68042,0.67962,0.68042,54400000.0
2008-12-12 23:35:00,0.68032,0.68071,0.68027,0.68027,63200000.0
2008-12-12 23:40:00,0.6804,0.68076,0.68033,0.68076,52800000.0
2008-12-12 23:45:00,0.68072,0.68104,0.68015,0.68027,48000000.0
2008-12-12 23:50:00,0.68046,0.68123,0.68034,0.68123,53200000.0
2008-12-12 23:55:00,0.68153,0.68178,0.68088,0.68172,75200000.0
2008-12-15 00:00:00,0.68123,0.68123,0.6796,0.68012,65600000.0
2008-12-15 00:05:00,0.68003,0.68007,0.67979,0.6798,68000000.0
2008-12-15 00:10:00,0.67797,0.67901,0.67716,0.67816,33600000.0
2008-12-15 00:15:00,0.67816,0.67849,0.67483,0.67728,57600000.0
2008-12-15 00:20:00,0.67789,0.67818,0.67757,0.67772,41600000.0
2008-12-15 00:25:00,0.67779,0.6784,0.67743,0.67753,68800000.0
2008-12-15 00:30:00,0.67739,0.67774,0.67677,0.6773,65600000.0
2008-12-15 00:35:00,0.67718,0.67801,0.67718,0.67777,30400000.0
2008-12-15 00:40:00,0.6779,0.67814,0.67741,0.67804,67200000.0
2008-12-15 00:45:00,0.67796,0.6782,0.67769,0.67809,59200000.0
2008-12-15 00:50:00,0.67807,0.67838,0.67801,0.67829,51200000.0
2008-12-15 00:55:00,0.67807,0.67857,0.6779,0.67857,48000000.0
2008-12-15 01:00:00,0.67816,0.67838,0.67795,0.67838,48000000.0
2008-12-15 01:05:00,0.6785,0.67996,0.67827,0.67896,57600000.0
2008-12-15 01:10:00,0.679,0.67974,0.67845,0.67958,65600000.0
2008-12-15 01:15:00,0.67958,0.67988,0.67872,0.67872,60800000.0
2008-12-15 01:20:00,0.67865,0.67973,0.67856,0.6793,56400000.0
2008-12-15 01:25:00,0.6792,0.68026,0.67907,0.67976,52800000.0
2008-12-15 01:30:00,0.67977,0.67986,0.67916,0.67923,72000000.0
2008-12-15 01:35:00,0.67947,0.68016,0.67834,0.68016,70200000.0
2008-12-15 01:40:00,0.6804,0.68098,0.67895,0.68047,67600000.0
2008-12-15 01:45:00,0.68041,0.68089,0.68032,0.68083,57600000.0
2008-12-15 01:50:00,0.6809,0.68155,0.68082,0.68155,60800000.0
2008-12-15 01:55:00,0.68139,0.68178,0.68103,0.68178,68800000.0
2008-12-15 02:00:00,0.68203,0.68219,0.68147,0.68158,55400000.0
2008-12-15 02:05:00,0.68143,0.68143,0.68095,0.68116,60800000.0
2008-12-15 02:10:00,0.68105,0.68105,0.68071,0.68094,36600000.0
2008-12-15 02:15:00,0.68109,0.6817,0.681,0.6817,57600000.0
2008-12-15 02:20:00,0.6811,0.68195,0.6811,0.68148,49600000.0
2008-12-15 02:25:00,0.68155,0.68249,0.68149,0.68249,58600000.0
2008-12-15 02:30:00,0.68249,0.68326,0.68249,0.68268,57600000.0
2008-12-15 02:35:00,0.68286,0.68381,0.68177,0.68381,62800000.0
2008-12-15 02:40:00,0.6837,0.6837,0.6812,0.68215,64000000.0
2008-12-15 02:45:00,0.68212,0.68229,0.68071,0.68116,65600000.0
2008-12-15 02:50:00,0.68139,0.68205,0.68137,0.68137,57600000.0
2008-12-15 02:55:00,0.68118,0.68126,0.68055,0.68115,62800000.0
2008-12-15 03:00:00,0.68104,0.68227,0.68041,0.68224,59200000.0
2008-12-15 03:05:00,0.68235,0.68277,0.68156,0.68171,54400000.0
2008-12-15 03:10:00,0.68173,0.68393,0.68154,0.68393,57600000.0
2008-12-15 03:15:00,0.68381,0.684,0.68305,0.68332,40400000.0
2008-12-15 03:20:00,0.68303,0.68325,0.68265,0.68297,51200000.0
2008-12-15 03:25:00,0.6827,0.68293,0.68174,0.68188,60200000.0
2008-12-15 03:30:00,0.68204,0.6821,0.68155,0.68159,51200000.0
2008-12-15 03:35:00,0.68159,0.68206,0.68159,0.68194,47400000.0
2008-12-15 03:40:00,0.68194,0.68202,0.68082,0.68083,62400000.0
2008-12-15 03:45:00,0.68128,0.68153,0.68081,0.68084,52800000.0
2008-12-15 03:50:00,0.68103,0.68142,0.68065,0.68086,66600000.0
2008-12-15 03:55:00,0.68129,0.68209,0.68091,0.68204,55800000.0
2008-12-15 04:00:00,0.68196,0.68275,0.68193,0.6821,54400000.0
2008-12-15 04:05:00,0.68224,0.68252,0.68199,0.68241,62400000.0
2008-12-15 04:10:00,0.68248,0.68368,0.68217,0.68368,33600000.0
2008-12-15 04:15:00,0.68258,0.68268,0.68164,0.6819,57600000.0
2008-12-15 04:20:00,0.68228,0.68416,0.68147,0.68228,60800000.0
2008-12-15 04:25:00,0.68244,0.68252,0.68175,0.68229,82600000.0
2008-12-15 04:30:00,0.68237,0.68237,0.68147,0.6819,69200000.0
2008-12-15 04:35:00,0.68215,0.6822,0.68173,0.68203,73000000.0
2008-12-15 04:40:00,0.68191,0.68242,0.68181,0.68223,57600000.0
2008-12-15 04:45:00,0.68233,0.68233,0.68175,0.68195,75600000.0
2008-12-15 04:50:00,0.68223,0.68263,0.6821,0.68263,62800000.0
2008-12-15 04:55:00,0.68249,0.6833,0.68232,0.68305,59200000.0
2008-12-15 05:00:00,0.68283,0.68288,0.68215,0.68288,63400000.0
2008-12-15 05:05:00,0.68304,0.68315,0.6822,0.6824,63400000.0
2008-12-15 05:10:00,0.68229,0.68257,0.68136,0.68186,58400000.0
2008-12-15 05:15:00,0.68155,0.68239,0.68155,0.68236,57600000.0
2008-12-15 05:20:00,0.68221,0.68248,0.68199,0.68228,53800000.0
2008-12-15 05:25:00,0.68208,0.68269,0.68123,0.68269,60800000.0
2008-12-15 05:30:00,0.68283,0.68308,0.6819,0.68195,68800000.0
2008-12-15 05:35:00,0.68203,0.68311,0.68199,0.68285,49600000.0
2008-12-15 05:40:00,0.6828,0.68317,0.6827,0.6828,73000000.0
2008-12-15 05:45:00,0.68303,0.68408,0.68286,0.68408,69800000.0
2008-12-15 05:50:00,0.68403,0.68489,0.68397,0.684,66000000.0
2008-12-15 05:55:00,0.68402,0.68404,0.68343,0.68347,61800000.0
2008-12-15 06:00:00,0.6835,0.68371,0.68255,0.68348,67200000.0
2008-12-15 06:05:00,0.68358,0.68361,0.68199,0.68294,62200000.0
2008-12-15 06:10:00,0.68321,0.68338,0.68255,0.68255,58600000.0
2008-12-15 06:15:00,0.6826,0.6829,0.68236,0.6829,68800000.0
2008-12-15 06:20:00,0.68285,0.68319,0.68285,0.68306,70800000.0
2008-12-15 06:25:00,0.68287,0.68361,0.68287,0.68311,52200000.0
2008-12-15 06:30:00,0.68323,0.68421,0.68323,0.6836,67200000.0
2008-12-15 06:35:00,0.68358,0.6839,0.6825,0.68351,56000000.0
2008-12-15 06:40:00,0.68373,0.68404,0.68334,0.684,59200000.0
2008-12-15 06:45:00,0.68409,0.68415,0.68357,0.68375,75200000.0
2008-12-15 06:50:00,0.68394,0.68408,0.6839,0.68402,51200000.0
2008-12-15 06:55:00,0.68384,0.6839,0.68302,0.68308,70400000.0
2008-12-15 07:00:00,0.68335,0.68336,0.6825,0.6825,70400000.0
2008-12-15 07:05:00,0.68291,0.68345,0.68283,0.68343,52800000.0
2008-12-15 07:10:00,0.68342,0.68342,0.68269,0.68276,62800000.0
2008-12-15 07:15:00,0.6827,0.6827,0.68168,0.6817,49600000.0
2008-12-15 07:20:00,0.68176,0.68252,0.68174,0.68228,47400000.0
2008-12-15 07:25:00,0.68237,0.68276,0.68232,0.68253,59600000.0
2008-12-15 07:30:00,0.68271,0.68305,0.68252,0.68296,67600000.0
2008-12-15 07:35:00,0.683,0.68321,0.68184,0.68286,69800000.0
2008-12-15 07:40:00,0.68231,0.68246,0.68149,0.68154,62400000.0
2008-12-15 07:45:00,0.68151,0.68195,0.68059,0.68074,56000000.0
2008-12-15 07:50:00,0.6807,0.68144,0.6807,0.68098,41000000.0
2008-12-15 07:55:00,0.68127,0.68136,0.68095,0.68136,43200000.0
2008-12-15 08:00:00,0.68132,0.68167,0.68119,0.68167,62400000.0
2008-12-15 08:05:00,0.68161,0.68192,0.68101,0.68101,83200000.0
2008-12-15 08:10:00,0.68106,0.68148,0.681,0.68121,68800000.0
2008-12-15 08:15:00,0.6814,0.6814,0.67933,0.67933,59200000.0
2008-12-15 08:20:00,0.68069,0.68079,0.68029,0.68042,65600000.0
2008-12-15 08:25:00,0.68059,0.68102,0.68007,0.68007,64000000.0
2008-12-15 08:30:00,0.68007,0.68103,0.68007,0.68078,72000000.0
2008-12-15 08:35:00,0.68077,0.68077,0.67969,0.67981,115000000.0
2008-12-15 08:40:00,0.67985,0.68007,0.67966,0.67988,70400000.0
2008-12-15 08:45:00,0.67997,0.68,0.67956,0.67988,101800000.0
2008-12-15 08:50:00,0.6801,0.68055,0.68005,0.68041,169000000.0
2008-12-15 08:55:00,0.68039,0.68039,0.67952,0.67967,78800000.0
2008-12-15 09:00:00,0.67965,0.68043,0.67965,0.68039,66600000.0
2008-12-15 09:05:00,0.6804,0.6804,0.67856,0.67954,115200000.0
2008-12-15 09:10:00,0.6798,0.6798,0.67858,0.67885,119400000.0
2008-12-15 09:15:00,0.67923,0.6793,0.67891,0.679,136400000.0
2008-12-15 09:20:00,0.67893,0.67915,0.67868,0.679,94400000.0
2008-12-15 09:25:00,0.67907,0.67953,0.67903,0.67947,133200000.0
2008-12-15 09:30:00,0.67979,0.68105,0.67977,0.68105,83200000.0
2008-12-15 09:35:00,0.68108,0.68202,0.68108,0.68193,283200000.0
2008-12-15 09:40:00,0.68165,0.68179,0.68099,0.68116,298000000.0
2008-12-15 09:45:00,0.68141,0.68144,0.68011,0.68019,102400000.0
2008-12-15 09:50:00,0.68037,0.6806,0.67975,0.67997,327400000.0
2008-12-15 09:55:00,0.68002,0.68042,0.67903,0.67914,254400000.0
2008-12-15 10:00:00,0.67926,0.67981,0.67917,0.67968,285800000.0
2008-12-15 10:05:00,0.67978,0.67978,0.67948,0.67975,202400000.0
2008-12-15 10:10:00,0.67959,0.67959,0.67825,0.6783,265000000.0
2008-12-15 10:15:00,0.67827,0.67969,0.67819,0.67895,174400000.0
2008-12-15 10:20:00,0.67879,0.67899,0.6782,0.6782,271400000.0
2008-12-15 10:25:00,0.67815,0.67921,0.67813,0.67921,274600000.0
2008-12-15 10:30:00,0.67936,0.68113,0.67924,0.68077,169000000.0
2008-12-15 10:35:00,0.68083,0.68096,0.68026,0.68034,94400000.0
2008-12-15 10:40:00,0.68071,0.68137,0.6806,0.68133,169600000.0
2008-12-15 10:45:00,0.68154,0.68282,0.68154,0.68234,179600000.0
2008-12-15 10:50:00,0.68233,0.68247,0.68172,0.68228,219000000.0
2008-12-15 10:55:00,0.68206,0.68402,0.68195,0.68402,305600000.0
2008-12-15 11:00:00,0.68417,0.68417,0.68309,0.68309,251600000.0
2008-12-15 11:05:00,0.68292,0.68313,0.68206,0.68225,198400000.0
2008-12-15 11:10:00,0.68244,0.68415,0.68237,0.68346,305600000.0
2008-12-15 11:15:00,0.68339,0.68403,0.68312,0.68377,228200000.0
2008-12-15 11:20:00,0.68366,0.68381,0.6833,0.68364,304400000.0
2008-12-15 11:25:00,0.68387,0.68493,0.68331,0.68443,249200000.0
2008-12-15 11:30:00,0.68475,0.68517,0.68461,0.68474,130000000.0
2008-12-15 11:35:00,0.68442,0.68452,0.68361,0.68361,193600000.0
2008-12-15 11:40:00,0.68328,0.68367,0.68202,0.68339,168400000.0
2008-12-15 11:45:00,0.68355,0.6838,0.68233,0.68314,141800000.0
2008-12-15 11:50:00,0.68309,0.68441,0.68299,0.68365,188800000.0
2008-12-15 11:55:00,0.68358,0.68358,0.68275,0.68323,213800000.0
2008-12-15 12:00:00,0.68344,0.68356,0.68268,0.68278,126600000.0
2008-12-15 12:05:00,0.68257,0.68294,0.68254,0.6828,130000000.0
2008-12-15 12:10:00,0.68303,0.68303,0.68173,0.68184,138000000.0
2008-12-15 12:15:00,0.68176,0.68248,0.68176,0.68245,184200000.0
2008-12-15 12:20:00,0.68263,0.68329,0.68242,0.68274,200400000.0
2008-12-15 12:25:00,0.68302,0.68306,0.68103,0.68142,252800000.0
2008-12-15 12:30:00,0.68088,0.68371,0.68062,0.68352,245200000.0
2008-12-15 12:35:00,0.68357,0.68362,0.68224,0.68224,152000000.0
2008-12-15 12:40:00,0.68234,0.68258,0.68218,0.68238,88000000.0
2008-12-15 12:45:00,0.68221,0.68229,0.68109,0.68171,198400000.0
2008-12-15 12:50:00,0.68153,0.68189,0.68108,0.68187,142400000.0
2008-12-15 12:55:00,0.68201,0.68346,0.68201,0.68223,133200000.0
2008-12-15 13:00:00,0.68191,0.68202,0.68147,0.68172,88000000.0
2008-12-15 13:05:00,0.68184,0.68219,0.68173,0.68219,125200000.0
2008-12-15 13:10:00,0.68246,0.68314,0.68151,0.68151,105600000.0
2008-12-15 13:15:00,0.6815,0.6817,0.68149,0.68164,180800000.0
2008-12-15 13:20:00,0.68176,0.68226,0.68164,0.6819,142400000.0
2008-12-15 13:25:00,0.68157,0.68157,0.68086,0.68115,144000000.0
2008-12-15 13:30:00,0.68113,0.6812,0.68049,0.68078,206000000.0
2008-12-15 13:35:00,0.68077,0.68115,0.68002,0.68111,126400000.0
2008-12-15 13:40:00,0.68158,0.68229,0.68158,0.68218,104000000.0
2008-12-15 13:45:00,0.68197,0.68262,0.68161,0.68255,102800000.0
2008-12-15 13:50:00,0.68262,0.68292,0.68207,0.68226,108800000.0
2008-12-15 13:55:00,0.68181,0.682,0.6807,0.68091,138600000.0
2008-12-15 14:00:00,0.68109,0.68144,0.67993,0.68006,91200000.0
2008-12-15 14:05:00,0.68011,0.68015,0.67726,0.67726,107400000.0
2008-12-15 14:10:00,0.67768,0.67819,0.67749,0.67799,137400000.0
2008-12-15 14:15:00,0.67788,0.67788,0.67715,0.67722,77800000.0
2008-12-15 14:20:00,0.67728,0.67775,0.67722,0.67771,70400000.0
2008-12-15 14:25:00,0.67766,0.67831,0.6775,0.67781,72000000.0
2008-12-15 14:30:00,0.67777,0.67846,0.6776,0.67825,63400000.0
2008-12-15 14:35:00,0.67823,0.67823,0.67694,0.67761,62400000.0
2008-12-15 14:40:00,0.67739,0.6778,0.6772,0.67775,65600000.0
2008-12-15 14:45:00,0.67767,0.67901,0.67734,0.67885,54400000.0
2008-12-15 14:50:00,0.67919,0.67944,0.67793,0.67885,72400000.0
2008-12-15 14:55:00,0.67893,0.67903,0.67833,0.67852,60800000.0
2008-12-15 15:00:00,0.67858,0.6795,0.67858,0.67906,70400000.0
2008-12-15 15:05:00,0.67851,0.67854,0.67694,0.67697,70400000.0
2008-12-15 15:10:00,0.67705,0.6779,0.67671,0.67671,67200000.0
2008-12-15 15:15:00,0.67581,0.67659,0.67581,0.67623,72000000.0
2008-12-15 15:20:00,0.67627,0.67669,0.67616,0.67665,68200000.0
2008-12-15 15:25:00,0.67667,0.67693,0.6766,0.67679,62400000.0
2008-12-15 15:30:00,0.67671,0.67689,0.67572,0.67651,61800000.0
2008-12-15 15:35:00,0.67658,0.67707,0.67591,0.67671,72000000.0
2008-12-15 15:40:00,0.67673,0.67713,0.67673,0.67697,82000000.0
2008-12-15 15:45:00,0.67677,0.67731,0.67655,0.67659,76800000.0
2008-12-15 15:50:00,0.67642,0.67761,0.67634,0.67723,66000000.0
2008-12-15 15:55:00,0.67734,0.67751,0.67564,0.67661,70800000.0
2008-12-15 16:00:00,0.67689,0.6781,0.67689,0.6781,52200000.0
2008-12-15 16:05:00,0.67824,0.67855,0.67721,0.67816,70400000.0
2008-12-15 16:10:00,0.67806,0.6788,0.67806,0.67816,67200000.0
2008-12-15 16:15:00,0.67813,0.67868,0.67802,0.67868,72000000.0
2008-12-15 16:20:00,0.67852,0.67962,0.67847,0.67962,57000000.0
2008-12-15 16:25:00,0.67949,0.68041,0.67949,0.68039,75200000.0
2008-12-15 16:30:00,0.68014,0.68014,0.67921,0.67928,54400000.0
2008-12-15 16:35:00,0.67918,0.6793,0.67869,0.6793,64400000.0
2008-12-15 16:40:00,0.6793,0.68113,0.67926,0.68092,65600000.0
2008-12-15 16:45:00,0.68111,0.68271,0.68104,0.68239,70800000.0
2008-12-15 16:50:00,0.68264,0.68264,0.68166,0.68166,64400000.0
2008-12-15 16:55:00,0.68157,0.68178,0.68068,0.68068,67200000.0
2008-12-15 17:00:00,0.68053,0.68119,0.68041,0.68051,69800000.0
2008-12-15 17:05:00,0.68063,0.68112,0.68041,0.68111,61200000.0
2008-12-15 17:10:00,0.68114,0.68119,0.67964,0.67974,68800000.0
2008-12-15 17:15:00,0.67967,0.67981,0.67927,0.67956,73600000.0
2008-12-15 17:20:00,0.67963,0.6799,0.67924,0.67941,62400000.0
2008-12-15 17:25:00,0.67911,0.68035,0.67854,0.68035,57600000.0
2008-12-15 17:30:00,0.68021,0.68055,0.67924,0.67924,65600000.0
2008-12-15 17:35:00,0.67889,0.67956,0.67871,0.67872,67200000.0
2008-12-15 17:40:00,0.67881,0.68021,0.67881,0.67997,68800000.0
2008-12-15 17:45:00,0.68,0.68114,0.68,0.68095,69200000.0
2008-12-15 17:50:00,0.68065,0.68479,0.68053,0.68476,75200000.0
2008-12-15 17:55:00,0.68456,0.68511,0.6829,0.68511,72400000.0
2008-12-15 18:00:00,0.68488,0.68488,0.68294,0.68373,67200000.0
2008-12-15 18:05:00,0.68392,0.68392,0.68303,0.68331,59600000.0
2008-12-15 18:10:00,0.68321,0.68431,0.68303,0.68431,67000000.0
2008-12-15 18:15:00,0.6844,0.68551,0.68437,0.68551,75200000.0
2008-12-15 18:20:00,0.68551,0.68588,0.68503,0.68587,66000000.0
2008-12-15 18:25:00,0.68624,0.68712,0.68597,0.68688,65000000.0
2008-12-15 18:30:00,0.68686,0.688,0.68686,0.6878,65600000.0
2008-12-15 18:35:00,0.68779,0.68788,0.68639,0.68678,61200000.0
2008-12-15 18:40:00,0.68687,0.68761,0.68665,0.68761,69200000.0
2008-12-15 18:45:00,0.68757,0.6876,0.68691,0.68711,59200000.0
2008-12-15 18:50:00,0.68684,0.68687,0.68555,0.68555,70400000.0
2008-12-15 18:55:00,0.68553,0.68596,0.68511,0.68521,67600000.0
2008-12-15 19:00:00,0.68516,0.6858,0.68499,0.685,70400000.0
2008-12-15 19:05:00,0.68504,0.68609,0.68486,0.68513,67200000.0
2008-12-15 19:10:00,0.68522,0.6862,0.6849,0.68564,70400000.0
2008-12-15 19:15:00,0.6858,0.68709,0.6858,0.68709,59200000.0
2008-12-15 19:20:00,0.68733,0.68753,0.68696,0.6871,70400000.0
2008-12-15 19:25:00,0.68715,0.68715,0.68581,0.68589,60800000.0
2008-12-15 19:30:00,0.68625,0.68688,0.68625,0.68638,57600000.0
2008-12-15 19:35:00,0.68655,0.68699,0.68521,0.68538,66600000.0
2008-12-15 19:40:00,0.68496,0.68765,0.68496,0.68747,77800000.0
2008-12-15 19:45:00,0.68744,0.68744,0.68617,0.68647,67200000.0
2008-12-15 19:50:00,0.68668,0.68669,0.68617,0.68621,67200000.0
2008-12-15 19:55:00,0.68653,0.68653,0.6861,0.68635,62400000.0
2008-12-15 20:00:00,0.68628,0.68668,0.68606,0.68623,51200000.0
2008-12-15 20:05:00,0.68607,0.68686,0.68497,0.68686,63400000.0
2008-12-15 20:10:00,0.68688,0.68689,0.68629,0.68689,62800000.0
2008-12-15 20:15:00,0.68703,0.6875,0.68657,0.68702,64000000.0
2008-12-15 20:20:00,0.68699,0.68708,0.68597,0.68656,58000000.0
2008-12-15 20:25:00,0.68665,0.68675,0.68564,0.68601,68600000.0
2008-12-15 20:30:00,0.68577,0.68577,0.68434,0.68444,58600000.0
2008-12-15 20:35:00,0.68446,0.68486,0.68428,0.6845,60800000.0
2008-12-15 20:40:00,0.68486,0.68554,0.68432,0.68432,69800000.0
2008-12-15 20:45:00,0.68437,0.68437,0.68414,0.68431,49600000.0
2008-12-15 20:50:00,0.68434,0.68488,0.68432,0.68454,65600000.0
2008-12-15 20:55:00,0.68464,0.68477,0.68444,0.68453,54800000.0
2008-12-15 21:00:00,0.68447,0.68447,0.68395,0.68395,64000000.0
2008-12-15 21:05:00,0.68379,0.68397,0.6815,0.6815,67200000.0
2008-12-15 21:10:00,0.68154,0.68278,0.68154,0.68278,52800000.0
2008-12-15 21:15:00,0.68279,0.68418,0.68269,0.68409,70400000.0
2008-12-15 21:20:00,0.68396,0.68404,0.68335,0.68359,52800000.0
2008-12-15 21:25:00,0.68355,0.68418,0.68252,0.68414,60800000.0
2008-12-15 21:30:00,0.68385,0.68405,0.68215,0.68359,59200000.0
2008-12-15 21:35:00,0.68371,0.68371,0.68296,0.68301,75600000.0
2008-12-15 21:40:00,0.68306,0.68441,0.68204,0.6844,64000000.0
2008-12-15 21:45:00,0.68443,0.68443,0.68288,0.68288,52800000.0
2008-12-15 21:50:00,0.68295,0.68295,0.6823,0.6823,42600000.0
2008-12-15 21:55:00,0.6823,0.68332,0.68221,0.6831,57400000.0
2008-12-15 22:00:00,0.68324,0.68326,0.68238,0.68276,61200000.0
2008-12-15 22:05:00,0.68297,0.68342,0.68233,0.68342,56000000.0
2008-12-15 22:10:00,0.68355,0.68368,0.6821,0.68234,60200000.0
2008-12-15 22:15:00,0.68247,0.68273,0.68246,0.68246,57600000.0
2008-12-15 22:20:00,0.68251,0.68271,0.68217,0.68217,60800000.0
2008-12-15 22:25:00,0.68202,0.68244,0.68142,0.68244,64000000.0
2008-12-15 22:30:00,0.68272,0.6836,0.68236,0.68236,73400000.0
2008-12-15 22:35:00,0.68239,0.68357,0.68236,0.68357,62400000.0
2008-12-15 22:40:00,0.68371,0.68385,0.6826,0.68277,64000000.0
2008-12-15 22:45:00,0.6828,0.68299,0.68206,0.68233,52800000.0
2008-12-15 22:50:00,0.68226,0.68235,0.68146,0.68166,62400000.0
2008-12-15 22:55:00,0.68179,0.68348,0.68177,0.68288,66600000.0
2008-12-15 23:00:00,0.68271,0.68351,0.68244,0.68351,51200000.0
2008-12-15 23:05:00,0.68316,0.68316,0.68171,0.68187,61200000.0
2008-12-15 23:10:00,0.6819,0.68242,0.68136,0.6822,64000000.0
2008-12-15 23:15:00,0.68182,0.68269,0.68182,0.68214,49600000.0
2008-12-15 23:20:00,0.6823,0.68393,0.68162,0.68333,51200000.0
2008-12-15 23:25:00,0.6834,0.68356,0.6833,0.68335,43200000.0
2008-12-15 23:30:00,0.68338,0.6834,0.68295,0.68334,58400000.0
2008-12-15 23:35:00,0.68333,0.68357,0.68317,0.68342,62400000.0
2008-12-15 23:40:00,0.68339,0.68366,0.68313,0.68365,70400000.0
2008-12-15 23:45:00,0.6832,0.68392,0.6832,0.68382,59200000.0
2008-12-15 23:50:00,0.68397,0.68414,0.68354,0.68382,52800000.0
2008-12-15 23:55:00,0.68381,0.68381,0.68286,0.68309,75000000.0
2008-12-16 00:00:00,0.68291,0.68363,0.68288,0.68333,65600000.0
2008-12-16 00:05:00,0.68336,0.68343,0.68253,0.68259,67600000.0
2008-12-16 00:10:00,0.68266,0.68286,0.68063,0.68244,51200000.0
2008-12-16 00:15:00,0.68207,0.68421,0.68207,0.68313,62400000.0
2008-12-16 00:20:00,0.68342,0.68428,0.68267,0.68267,40400000.0
2008-12-16 00:25:00,0.68304,0.68323,0.68295,0.68313,69200000.0
2008-12-16 00:30:00,0.6827,0.68321,0.68256,0.68293,65600000.0
2008-12-16 00:35:00,0.68306,0.68326,0.68277,0.68314,60800000.0
2008-12-16 00:40:00,0.68303,0.68315,0.68289,0.683,67200000.0
2008-12-16 00:45:00,0.68298,0.68338,0.68298,0.68305,39400000.0
2008-12-16 00:50:00,0.68308,0.68308,0.68183,0.68198,51200000.0
2008-12-16 00:55:00,0.68202,0.68203,0.68175,0.68175,52800000.0
2008-12-16 01:00:00,0.6818,0.68234,0.68167,0.68172,60800000.0
2008-12-16 01:05:00,0.68175,0.68196,0.68166,0.68196,64000000.0
2008-12-16 01:10:00,0.6822,0.68241,0.6819,0.6819,64000000.0
2008-12-16 01:15:00,0.68196,0.68355,0.68178,0.68331,60800000.0
2008-12-16 01:20:00,0.68318,0.68434,0.68317,0.68336,64000000.0
2008-12-16 01:25:00,0.6836,0.68386,0.68337,0.68384,52800000.0
2008-12-16 01:30:00,0.68374,0.68412,0.68374,0.68401,72000000.0
2008-12-16 01:35:00,0.68404,0.68435,0.68315,0.68407,69800000.0
2008-12-16 01:40:00,0.68413,0.68476,0.6841,0.6846,60800000.0
2008-12-16 01:45:00,0.68454,0.68467,0.68427,0.68441,69800000.0
2008-12-16 01:50:00,0.68439,0.68462,0.68415,0.68427,60800000.0
2008-12-16 01:55:00,0.6842,0.68427,0.6838,0.68414,68800000.0
2008-12-16 02:00:00,0.68424,0.68432,0.68411,0.68411,60800000.0
2008-12-16 02:05:00,0.68396,0.68396,0.68332,0.68361,60800000.0
2008-12-16 02:10:00,0.68353,0.68404,0.68353,0.68364,64000000.0
2008-12-16 02:15:00,0.68341,0.68407,0.68316,0.68407,57600000.0
2008-12-16 02:20:00,0.68378,0.68409,0.68354,0.68364,48000000.0
2008-12-16 02:25:00,0.68376,0.6839,0.68358,0.68366,56000000.0
2008-12-16 02:30:00,0.68365,0.68399,0.68359,0.68381,57600000.0
2008-12-16 02:35:00,0.6835,0.6836,0.68318,0.68349,54400000.0
2008-12-16 02:40:00,0.68323,0.68337,0.68316,0.68325,59200000.0
2008-12-16 02:45:00,0.68319,0.68359,0.68214,0.68359,49600000.0
2008-12-16 02:50:00,0.68348,0.68367,0.68313,0.68367,52800000.0
2008-12-16 02:55:00,0.68368,0.68368,0.6834,0.68361,62400000.0
2008-12-16 03:00:00,0.68354,0.6845,0.68348,0.68448,59200000.0
2008-12-16 03:05:00,0.68469,0.68469,0.68387,0.68424,52800000.0
2008-12-16 03:10:00,0.68428,0.68488,0.68384,0.68445,61800000.0
2008-12-16 03:15:00,0.68471,0.68471,0.68424,0.68444,44800000.0
2008-12-16 03:20:00,0.68436,0.68481,0.68434,0.68468,61800000.0
2008-12-16 03:25:00,0.68479,0.68556,0.68474,0.68499,69200000.0
2008-12-16 03:30:00,0.68507,0.68508,0.68469,0.68499,52800000.0
2008-12-16 03:35:00,0.685,0.68558,0.685,0.6853,49600000.0
2008-12-16 03:40:00,0.68538,0.68554,0.68445,0.68484,62800000.0
2008-12-16 03:45:00,0.68483,0.68582,0.68477,0.68582,68800000.0
2008-12-16 03:50:00,0.68604,0.68644,0.68508,0.68508,67600000.0
2008-12-16 03:55:00,0.68528,0.68541,0.68489,0.6853,55400000.0
2008-12-16 04:00:00,0.68523,0.68531,0.68478,0.68487,54400000.0
2008-12-16 04:05:00,0.68481,0.68497,0.68442,0.6845,72000000.0
2008-12-16 04:10:00,0.68458,0.68548,0.68458,0.68513,60800000.0
2008-12-16 04:15:00,0.68497,0.68533,0.68472,0.68527,61800000.0
2008-12-16 04:20:00,0.68517,0.6853,0.6848,0.68517,60800000.0
2008-12-16 04:25:00,0.68509,0.68518,0.68486,0.68503,82600000.0
2008-12-16 04:30:00,0.68514,0.68539,0.68493,0.68499,67200000.0
2008-12-16 04:35:00,0.68528,0.68529,0.68475,0.6848,43200000.0
2008-12-16 04:40:00,0.68519,0.68537,0.68473,0.6852,57600000.0
2008-12-16 04:45:00,0.68477,0.68558,0.68477,0.68531,75600000.0
2008-12-16 04:50:00,0.68531,0.68549,0.68519,0.68525,62400000.0
2008-12-16 04:55:00,0.68521,0.6856,0.68496,0.68516,68800000.0
2008-12-16 05:00:00,0.68539,0.68598,0.68526,0.68598,56000000.0
2008-12-16 05:05:00,0.6861,0.68683,0.6861,0.6866,63400000.0
2008-12-16 05:10:00,0.68649,0.68668,0.68616,0.68616,58600000.0
2008-12-16 05:15:00,0.68646,0.68751,0.68646,0.68735,57600000.0
2008-12-16 05:20:00,0.68744,0.6879,0.68735,0.6879,53200000.0
2008-12-16 05:25:00,0.68783,0.68811,0.68708,0.6877,61200000.0
2008-12-16 05:30:00,0.68774,0.68832,0.6875,0.6875,69200000.0
2008-12-16 05:35:00,0.68718,0.68767,0.68671,0.68767,52800000.0
2008-12-16 05:40:00,0.68768,0.68836,0.68753,0.68806,74000000.0
2008-12-16 05:45:00,0.68778,0.68778,0.68581,0.6868,70400000.0
2008-12-16 05:50:00,0.6871,0.68759,0.6871,0.6872,65600000.0
2008-12-16 05:55:00,0.68708,0.68801,0.68704,0.68792,63200000.0
2008-12-16 06:00:00,0.68789,0.68826,0.68703,0.68806,66600000.0
2008-12-16 06:05:00,0.68809,0.68824,0.68711,0.68824,62800000.0
2008-12-16 06:10:00,0.68829,0.68869,0.68814,0.68844,59200000.0
2008-12-16 06:15:00,0.68855,0.68882,0.68824,0.68857,68800000.0
2008-12-16 06:20:00,0.68857,0.68887,0.68845,0.68845,61800000.0
2008-12-16 06:25:00,0.6883,0.6889,0.68811,0.68821,52800000.0
2008-12-16 06:30:00,0.68805,0.68835,0.68683,0.68721,67200000.0
2008-12-16 06:35:00,0.68749,0.68814,0.68706,0.68798,56000000.0
2008-12-16 06:40:00,0.6882,0.68827,0.6874,0.6874,58600000.0
2008-12-16 06:45:00,0.68715,0.68716,0.68622,0.68656,75600000.0
2008-12-16 06:50:00,0.68656,0.68778,0.68649,0.68772,65600000.0
2008-12-16 06:55:00,0.68764,0.68781,0.68742,0.6875,70800000.0
2008-12-16 07:00:00,0.68748,0.68789,0.68748,0.68789,61200000.0
2008-12-16 07:05:00,0.688,0.68808,0.68701,0.68768,49600000.0
2008-12-16 07:10:00,0.68768,0.68798,0.68725,0.68729,62800000.0
2008-12-16 07:15:00,0.68767,0.68794,0.68739,0.68768,56000000.0
2008-12-16 07:20:00,0.68758,0.68769,0.6868,0.68766,64400000.0
2008-12-16 07:25:00,0.68743,0.68818,0.68736,0.68811,60000000.0
2008-12-16 07:30:00,0.68813,0.68827,0.6878,0.68801,66600000.0
2008-12-16 07:35:00,0.68837,0.68845,0.68671,0.68781,59200000.0
2008-12-16 07:40:00,0.68802,0.68818,0.68745,0.68755,59200000.0
2008-12-16 07:45:00,0.68728,0.68732,0.6865,0.68704,62400000.0
2008-12-16 07:50:00,0.6869,0.68695,0.68605,0.68643,52800000.0
2008-12-16 07:55:00,0.68637,0.68659,0.68587,0.68659,52600000.0
2008-12-16 08:00:00,0.686,0.68672,0.68597,0.68631,62400000.0
2008-12-16 08:05:00,0.68629,0.68645,0.68551,0.68551,83200000.0
2008-12-16 08:10:00,0.68584,0.68588,0.68542,0.68569,77200000.0
2008-12-16 08:15:00,0.68572,0.68604,0.6845,0.6845,59200000.0
2008-12-16 08:20:00,0.68548,0.68598,0.68521,0.68573,65600000.0
2008-12-16 08:25:00,0.68576,0.68643,0.68569,0.68618,64000000.0
2008-12-16 08:30:00,0.68548,0.68586,0.68492,0.68572,72000000.0
2008-12-16 08:35:00,0.68575,0.68649,0.68553,0.68649,103800000.0
2008-12-16 08:40:00,0.68656,0.68684,0.68568,0.6857,78800000.0
2008-12-16 08:45:00,0.68548,0.68581,0.6854,0.68559,93200000.0
2008-12-16 08:50:00,0.68556,0.6859,0.68539,0.68539,170000000.0
2008-12-16 08:55:00,0.68573,0.68581,0.68552,0.68555,90000000.0
2008-12-16 09:00:00,0.68546,0.68587,0.68546,0.68566,125600000.0
2008-12-16 09:05:00,0.6857,0.68595,0.68558,0.68595,115200000.0
2008-12-16 09:10:00,0.68591,0.68624,0.68553,0.6862,119200000.0
2008-12-16 09:15:00,0.68624,0.68669,0.68592,0.68654,136000000.0
2008-12-16 09:20:00,0.68652,0.68659,0.6858,0.68633,93800000.0
2008-12-16 09:25:00,0.68653,0.68673,0.6858,0.68597,132200000.0
2008-12-16 09:30:00,0.68591,0.68633,0.68556,0.68632,128000000.0
2008-12-16 09:35:00,0.68629,0.68678,0.68609,0.68668,284400000.0
2008-12-16 09:40:00,0.68668,0.68707,0.6862,0.68668,297400000.0
2008-12-16 09:45:00,0.68661,0.68671,0.68635,0.68661,102400000.0
2008-12-16 09:50:00,0.68646,0.68678,0.68605,0.68673,327200000.0
2008-12-16 09:55:00,0.68667,0.68731,0.68646,0.68722,252800000.0
2008-12-16 10:00:00,0.68685,0.6871,0.68632,0.6864,286800000.0
2008-12-16 10:05:00,0.68689,0.688,0.68689,0.68793,202000000.0
2008-12-16 10:10:00,0.68781,0.68785,0.68718,0.68775,265200000.0
2008-12-16 10:15:00,0.68807,0.68823,0.6866,0.68693,174800000.0
2008-12-16 10:20:00,0.68683,0.6872,0.68639,0.68704,271600000.0
2008-12-16 10:25:00,0.68687,0.68718,0.68671,0.687,274600000.0
2008-12-16 10:30:00,0.687,0.68746,0.68677,0.68746,169600000.0
2008-12-16 10:35:00,0.68715,0.68731,0.68642,0.68666,95600000.0
2008-12-16 10:40:00,0.68662,0.68705,0.68626,0.68674,170400000.0
2008-12-16 10:45:00,0.68669,0.687,0.68659,0.68667,179600000.0
2008-12-16 10:50:00,0.68671,0.68748,0.68666,0.68741,217800000.0
2008-12-16 10:55:00,0.68742,0.68833,0.68742,0.68833,304400000.0
2008-12-16 11:00:00,0.68844,0.68846,0.68809,0.68818,250000000.0
2008-12-16 11:05:00,0.68816,0.68821,0.68744,0.68769,197800000.0
2008-12-16 11:10:00,0.68761,0.6897,0.68709,0.68954,305600000.0
2008-12-16 11:15:00,0.6896,0.68966,0.68897,0.68914,229000000.0
2008-12-16 11:20:00,0.68905,0.68917,0.68852,0.68878,303800000.0
2008-12-16 11:25:00,0.68868,0.68909,0.6886,0.68903,248800000.0
2008-12-16 11:30:00,0.68903,0.68949,0.68895,0.68919,129400000.0
2008-12-16 11:35:00,0.68929,0.68929,0.68739,0.68746,193800000.0
2008-12-16 11:40:00,0.68756,0.68927,0.68755,0.68927,168000000.0
2008-12-16 11:45:00,0.68949,0.68963,0.68903,0.68903,142800000.0
2008-12-16 11:50:00,0.68909,0.68914,0.68709,0.68732,188200000.0
2008-12-16 11:55:00,0.68831,0.69004,0.68831,0.68963,214400000.0
2008-12-16 12:00:00,0.68961,0.6898,0.68876,0.68883,124800000.0
2008-12-16 12:05:00,0.68903,0.68999,0.68903,0.68971,129600000.0
2008-12-16 12:10:00,0.69034,0.69056,0.68994,0.69018,137600000.0
2008-12-16 12:15:00,0.69035,0.6905,0.68798,0.68859,184400000.0
2008-12-16 12:20:00,0.68871,0.68992,0.68861,0.68952,199800000.0
2008-12-16 12:25:00,0.68958,0.68962,0.68783,0.68804,253200000.0
2008-12-16 12:30:00,0.68743,0.68847,0.68685,0.68834,245200000.0
2008-12-16 12:35:00,0.68823,0.68859,0.68814,0.68859,152000000.0
2008-12-16 12:40:00,0.68859,0.68859,0.68805,0.68806,86800000.0
2008-12-16 12:45:00,0.68808,0.68833,0.68751,0.68788,198400000.0
2008-12-16 12:50:00,0.68777,0.68825,0.68757,0.68825,141800000.0
2008-12-16 12:55:00,0.68857,0.68914,0.68832,0.68832,132800000.0
2008-12-16 13:00:00,0.6883,0.68934,0.68824,0.68934,88000000.0
2008-12-16 13:05:00,0.68918,0.68946,0.68892,0.68904,125200000.0
2008-12-16 13:10:00,0.68901,0.68903,0.68835,0.68841,105600000.0
2008-12-16 13:15:00,0.68807,0.68955,0.68798,0.68953,181200000.0
2008-12-16 13:20:00,0.68965,0.68985,0.68933,0.68949,142600000.0
2008-12-16 13:25:00,0.6893,0.68947,0.68895,0.68897,143800000.0
2008-12-16 13:30:00,0.68933,0.6895,0.68886,0.68897,206800000.0
2008-12-16 13:35:00,0.68905,0.68905,0.68788,0.68788,126800000.0
2008-12-16 13:40:00,0.68791,0.68816,0.68785,0.68805,104000000.0
2008-12-16 13:45:00,0.68797,0.68877,0.68783,0.68837,101800000.0
2008-12-16 13:50:00,0.68883,0.68883,0.6868,0.6868,109200000.0
2008-12-16 13:55:00,0.68722,0.68884,0.68722,0.68877,139200000.0
2008-12-16 14:00:00,0.68886,0.68983,0.68826,0.68971,92000000.0
2008-12-16 14:05:00,0.68966,0.68967,0.6887,0.68909,107600000.0
2008-12-16 14:10:00,0.68904,0.68914,0.68881,0.68891,137000000.0
2008-12-16 14:15:00,0.68913,0.68922,0.68849,0.68902,73600000.0
2008-12-16 14:20:00,0.689,0.68924,0.6885,0.68908,70400000.0
2008-12-16 14:25:00,0.68895,0.689,0.68838,0.689,72000000.0
2008-12-16 14:30:00,0.68925,0.68959,0.68891,0.68919,62800000.0
2008-12-16 14:35:00,0.68916,0.69007,0.68916,0.69007,62400000.0
2008-12-16 14:40:00,0.69008,0.69044,0.68961,0.68961,65600000.0
2008-12-16 14:45:00,0.68963,0.68998,0.68957,0.68986,49600000.0
2008-12-16 14:50:00,0.6896,0.68994,0.68926,0.68972,72000000.0
2008-12-16 14:55:00,0.68974,0.69004,0.68946,0.68981,60800000.0
2008-12-16 15:00:00,0.68951,0.6901,0.68929,0.68979,70400000.0
2008-12-16 15:05:00,0.68982,0.69163,0.68955,0.69163,70400000.0
2008-12-16 15:10:00,0.69111,0.69156,0.69098,0.69131,67200000.0
2008-12-16 15:15:00,0.69144,0.69345,0.69137,0.6933,72000000.0
2008-12-16 15:20:00,0.69348,0.69384,0.69285,0.69347,68800000.0
2008-12-16 15:25:00,0.6934,0.6934,0.69257,0.6927,62400000.0
2008-12-16 15:30:00,0.69265,0.69392,0.69264,0.69332,61800000.0
2008-12-16 15:35:00,0.69326,0.69366,0.69257,0.69331,71400000.0
2008-12-16 15:40:00,0.6932,0.69451,0.6932,0.69362,81600000.0
2008-12-16 15:45:00,0.69358,0.6943,0.69321,0.6943,76800000.0
2008-12-16 15:50:00,0.69424,0.69429,0.6935,0.6935,66000000.0
2008-12-16 15:55:00,0.69347,0.69387,0.69255,0.69364,69800000.0
2008-12-16 16:00:00,0.69392,0.69424,0.69384,0.69424,57600000.0
2008-12-16 16:05:00,0.69429,0.69429,0.69259,0.69376,70800000.0
2008-12-16 16:10:00,0.69334,0.6944,0.6932,0.69422,67200000.0
2008-12-16 16:15:00,0.69411,0.69461,0.69402,0.6941,72000000.0
2008-12-16 16:20:00,0.69397,0.69444,0.6937,0.69425,65600000.0
2008-12-16 16:25:00,0.69421,0.69513,0.69421,0.69513,65600000.0
2008-12-16 16:30:00,0.69535,0.69575,0.69522,0.69542,57600000.0
2008-12-16 16:35:00,0.69526,0.69538,0.69471,0.69528,64000000.0
2008-12-16 16:40:00,0.69503,0.69503,0.69407,0.69422,65600000.0
2008-12-16 16:45:00,0.69414,0.69433,0.69371,0.69391,71400000.0
2008-12-16 16:50:00,0.69374,0.69552,0.69374,0.69552,64000000.0
2008-12-16 16:55:00,0.69589,0.69597,0.69488,0.69488,67200000.0
2008-12-16 17:00:00,0.69487,0.69508,0.69323,0.69362,69800000.0
2008-12-16 17:05:00,0.69383,0.69445,0.69335,0.69382,59200000.0
2008-12-16 17:10:00,0.69381,0.69381,0.6931,0.69345,69200000.0
2008-12-16 17:15:00,0.69335,0.69335,0.69208,0.6923,73000000.0
2008-12-16 17:20:00,0.69197,0.6925,0.69177,0.6925,62800000.0
2008-12-16 17:25:00,0.69257,0.69279,0.69196,0.69204,60800000.0
2008-12-16 17:30:00,0.69201,0.69211,0.69084,0.69084,65600000.0
2008-12-16 17:35:00,0.69077,0.69116,0.69066,0.69108,67200000.0
2008-12-16 17:40:00,0.69219,0.69229,0.69098,0.69127,68800000.0
2008-12-16 17:45:00,0.69136,0.6914,0.6909,0.69106,68800000.0
2008-12-16 17:50:00,0.69091,0.69267,0.69091,0.69187,75200000.0
2008-12-16 17:55:00,0.69177,0.69197,0.69055,0.69055,72000000.0
2008-12-16 18:00:00,0.69051,0.69104,0.6905,0.69104,67200000.0
2008-12-16 18:05:00,0.69087,0.69094,0.69017,0.6903,59200000.0
2008-12-16 18:10:00,0.69036,0.69096,0.69033,0.69091,67200000.0
2008-12-16 18:15:00,0.69073,0.69099,0.69047,0.69079,75200000.0
2008-12-16 18:20:00,0.69084,0.6909,0.69017,0.69017,65600000.0
2008-12-16 18:25:00,0.68993,0.6904,0.68987,0.69024,65600000.0
2008-12-16 18:30:00,0.69006,0.69021,0.6892,0.68961,65600000.0
2008-12-16 18:35:00,0.68967,0.69049,0.68967,0.69042,60800000.0
2008-12-16 18:40:00,0.69044,0.69137,0.69029,0.69134,68800000.0
2008-12-16 18:45:00,0.69123,0.69242,0.69123,0.69173,59200000.0
2008-12-16 18:50:00,0.69161,0.69244,0.69161,0.69213,72000000.0
2008-12-16 18:55:00,0.69204,0.69219,0.69087,0.69108,66000000.0
2008-12-16 19:00:00,0.69097,0.69152,0.69088,0.69122,69800000.0
2008-12-16 19:05:00,0.6914,0.69155,0.69102,0.69108,59600000.0
2008-12-16 19:10:00,0.69069,0.6911,0.69069,0.69093,70400000.0
2008-12-16 19:15:00,0.691,0.69147,0.69099,0.69142,57400000.0
2008-12-16 19:20:00,0.69136,0.69136,0.6902,0.69028,70400000.0
2008-12-16 19:25:00,0.69043,0.69065,0.68987,0.68992,57600000.0
2008-12-16 19:30:00,0.68993,0.69038,0.68963,0.69034,57600000.0
2008-12-16 19:35:00,0.69039,0.69074,0.68956,0.69008,67600000.0
2008-12-16 19:40:00,0.68985,0.68995,0.68922,0.6896,79200000.0
2008-12-16 19:45:00,0.6895,0.6901,0.68939,0.69003,60800000.0
2008-12-16 19:50:00,0.69007,0.69082,0.69003,0.6907,67200000.0
2008-12-16 19:55:00,0.69049,0.69049,0.68954,0.68978,72000000.0
2008-12-16 20:00:00,0.69006,0.69084,0.69004,0.69073,47400000.0
2008-12-16 20:05:00,0.69067,0.69115,0.69052,0.69052,64000000.0
2008-12-16 20:10:00,0.6904,0.69096,0.6904,0.69074,64400000.0
2008-12-16 20:15:00,0.69092,0.69094,0.69021,0.69077,64000000.0
2008-12-16 20:20:00,0.69105,0.69112,0.69042,0.69077,59200000.0
2008-12-16 20:25:00,0.69078,0.6908,0.69042,0.69059,68800000.0
2008-12-16 20:30:00,0.6906,0.69068,0.69021,0.69057,64400000.0
2008-12-16 20:35:00,0.69075,0.69157,0.69075,0.69135,60200000.0
2008-12-16 20:40:00,0.69147,0.69212,0.6914,0.69204,70400000.0
2008-12-16 20:45:00,0.69206,0.69206,0.6915,0.69167,48000000.0
2008-12-16 20:50:00,0.69159,0.69257,0.69158,0.69216,65600000.0
2008-12-16 20:55:00,0.69201,0.69215,0.69161,0.69194,60200000.0
2008-12-16 21:00:00,0.69205,0.6922,0.69134,0.69151,64000000.0
2008-12-16 21:05:00,0.69145,0.69195,0.6912,0.6912,64400000.0
2008-12-16 21:10:00,0.69093,0.69093,0.68899,0.68919,52800000.0
2008-12-16 21:15:00,0.68931,0.68965,0.68886,0.68953,69200000.0
2008-12-16 21:20:00,0.68933,0.69431,0.68795,0.69428,57600000.0
2008-12-16 21:25:00,0.69416,0.69607,0.69051,0.69577,60800000.0
2008-12-16 21:30:00,0.69574,0.69719,0.69396,0.69496,54400000.0
2008-12-16 21:35:00,0.69582,0.69813,0.69214,0.69282,75200000.0
2008-12-16 21:40:00,0.69302,0.69508,0.69208,0.6945,64000000.0
2008-12-16 21:45:00,0.69493,0.69534,0.69325,0.69391,54400000.0
2008-12-16 21:50:00,0.69431,0.69433,0.69333,0.69393,59200000.0
2008-12-16 21:55:00,0.69425,0.69584,0.69412,0.69476,54400000.0
2008-12-16 22:00:00,0.69445,0.69472,0.69299,0.69351,60800000.0
2008-12-16 22:05:00,0.69369,0.69369,0.69335,0.69344,56400000.0
2008-12-16 22:10:00,0.6934,0.69384,0.69217,0.69217,60800000.0
2008-12-16 22:15:00,0.69173,0.69346,0.68933,0.69344,57600000.0
2008-12-16 22:20:00,0.69267,0.69289,0.69168,0.69254,61200000.0
2008-12-16 22:25:00,0.69257,0.69286,0.69126,0.69226,64000000.0
2008-12-16 22:30:00,0.69259,0.69397,0.69176,0.69176,73600000.0
2008-12-16 22:35:00,0.69179,0.69367,0.69179,0.69367,61800000.0
2008-12-16 22:40:00,0.69367,0.69446,0.69364,0.6941,57600000.0
2008-12-16 22:45:00,0.69386,0.69386,0.69278,0.69358,53200000.0
2008-12-16 22:50:00,0.6936,0.69505,0.6934,0.69442,62400000.0
2008-12-16 22:55:00,0.69427,0.69558,0.69403,0.69536,70400000.0
2008-12-16 23:00:00,0.69552,0.69687,0.69515,0.69605,59600000.0
2008-12-16 23:05:00,0.69589,0.69704,0.69589,0.69679,64000000.0
2008-12-16 23:10:00,0.6967,0.69678,0.69607,0.69677,64000000.0
2008-12-16 23:15:00,0.6967,0.69732,0.69596,0.6963,56800000.0
2008-12-16 23:20:00,0.69643,0.69741,0.69576,0.69681,51600000.0
2008-12-16 23:25:00,0.69678,0.6976,0.69678,0.69738,66000000.0
2008-12-16 23:30:00,0.6974,0.69785,0.69707,0.69753,64000000.0
2008-12-16 23:35:00,0.69735,0.69763,0.69659,0.69659,62400000.0
2008-12-16 23:40:00,0.69641,0.69667,0.69597,0.69645,70800000.0
2008-12-16 23:45:00,0.69615,0.69628,0.69505,0.69609,54400000.0
2008-12-16 23:50:00,0.69609,0.69611,0.69573,0.69573,60800000.0
2008-12-16 23:55:00,0.69569,0.69622,0.69506,0.69506,75200000.0
2008-12-17 00:00:00,0.69481,0.69611,0.69481,0.69597,71800000.0
2008-12-17 00:05:00,0.69554,0.69554,0.69477,0.69497,67200000.0
2008-12-17 00:10:00,0.6947,0.69497,0.69304,0.69331,54400000.0
2008-12-17 00:15:00,0.69327,0.6938,0.69309,0.69378,57600000.0
2008-12-17 00:20:00,0.69353,0.69441,0.69353,0.69416,52800000.0
2008-12-17 00:25:00,0.69422,0.69496,0.69392,0.69445,68800000.0
2008-12-17 00:30:00,0.69436,0.69618,0.69436,0.69558,65600000.0
2008-12-17 00:35:00,0.69578,0.69613,0.6955,0.69565,52200000.0
2008-12-17 00:40:00,0.69562,0.69603,0.69533,0.69594,67600000.0
2008-12-17 00:45:00,0.69587,0.69636,0.69576,0.69636,59200000.0
2008-12-17 00:50:00,0.69632,0.69702,0.696,0.6969,64800000.0
2008-12-17 00:55:00,0.6969,0.69715,0.69614,0.69664,64000000.0
2008-12-17 01:00:00,0.69663,0.69777,0.69663,0.69731,60800000.0
2008-12-17 01:05:00,0.69747,0.69798,0.69703,0.69742,56400000.0
2008-12-17 01:10:00,0.69754,0.69833,0.69742,0.69792,59200000.0
2008-12-17 01:15:00,0.69805,0.69821,0.69765,0.69814,61200000.0
2008-12-17 01:20:00,0.69808,0.6984,0.69774,0.69788,56400000.0
2008-12-17 01:25:00,0.69808,0.6981,0.6964,0.69644,41600000.0
2008-12-17 01:30:00,0.6966,0.69675,0.69642,0.69658,72000000.0
2008-12-17 01:35:00,0.69665,0.69687,0.69556,0.69652,69800000.0
2008-12-17 01:40:00,0.69648,0.69682,0.69605,0.69682,69200000.0
2008-12-17 01:45:00,0.69683,0.69755,0.69679,0.69755,66000000.0
2008-12-17 01:50:00,0.69758,0.69758,0.69698,0.69699,60800000.0
2008-12-17 01:55:00,0.69707,0.69712,0.69656,0.69664,69200000.0
2008-12-17 02:00:00,0.69674,0.69683,0.69547,0.69648,59200000.0
2008-12-17 02:05:00,0.69647,0.69666,0.69609,0.69666,65600000.0
2008-12-17 02:10:00,0.69671,0.6968,0.69628,0.69646,64000000.0
2008-12-17 02:15:00,0.69636,0.69667,0.69628,0.69656,58000000.0
2008-12-17 02:20:00,0.69614,0.69671,0.69576,0.69671,51200000.0
2008-12-17 02:25:00,0.69672,0.69672,0.69612,0.69614,56000000.0
2008-12-17 02:30:00,0.69614,0.69664,0.69612,0.69638,57600000.0
2008-12-17 02:35:00,0.69674,0.69675,0.69649,0.69673,38400000.0
2008-12-17 02:40:00,0.69694,0.69755,0.69693,0.69755,62400000.0
2008-12-17 02:45:00,0.69751,0.69786,0.69621,0.69673,60800000.0
2008-12-17 02:50:00,0.69698,0.69732,0.69664,0.69732,56400000.0
2008-12-17 02:55:00,0.69733,0.69759,0.69717,0.69759,61800000.0
2008-12-17 03:00:00,0.69743,0.69769,0.69665,0.69683,62200000.0
2008-12-17 03:05:00,0.69687,0.69693,0.69637,0.69647,57600000.0
2008-12-17 03:10:00,0.69658,0.6967,0.69489,0.6954,56400000.0
2008-12-17 03:15:00,0.69585,0.69617,0.69577,0.69595,57600000.0
2008-12-17 03:20:00,0.69594,0.69668,0.69563,0.69592,54400000.0
2008-12-17 03:25:00,0.69619,0.6962,0.6955,0.69606,60800000.0
2008-12-17 03:30:00,0.69625,0.69636,0.6959,0.69613,60800000.0
2008-12-17 03:35:00,0.69624,0.6964,0.69588,0.69617,51200000.0
2008-12-17 03:40:00,0.6956,0.69612,0.69469,0.69543,62400000.0
2008-12-17 03:45:00,0.69525,0.69602,0.69517,0.69582,68800000.0
2008-12-17 03:50:00,0.69571,0.69627,0.69566,0.69587,67000000.0
2008-12-17 03:55:00,0.69598,0.696,0.69534,0.69594,59200000.0
2008-12-17 04:00:00,0.69571,0.69584,0.69532,0.69568,54800000.0
2008-12-17 04:05:00,0.69569,0.6966,0.69563,0.69628,62400000.0
2008-12-17 04:10:00,0.69641,0.69728,0.69631,0.6964,57600000.0
2008-12-17 04:15:00,0.69628,0.6965,0.69603,0.69625,52800000.0
2008-12-17 04:20:00,0.69602,0.69622,0.69558,0.69586,60800000.0
2008-12-17 04:25:00,0.69597,0.69622,0.69557,0.6957,82600000.0
2008-12-17 04:30:00,0.69583,0.69659,0.69578,0.69648,64000000.0
2008-12-17 04:35:00,0.69649,0.69729,0.69595,0.69729,73600000.0
2008-12-17 04:40:00,0.69742,0.69742,0.69609,0.69609,57600000.0
2008-12-17 04:45:00,0.69627,0.69627,0.69541,0.69579,75200000.0
2008-12-17 04:50:00,0.69608,0.69684,0.69608,0.69656,61800000.0
2008-12-17 04:55:00,0.69641,0.69673,0.69623,0.69641,64000000.0
2008-12-17 05:00:00,0.69642,0.69673,0.69599,0.69673,56000000.0
2008-12-17 05:05:00,0.69665,0.69713,0.69665,0.69687,64000000.0
2008-12-17 05:10:00,0.69684,0.69756,0.69684,0.69756,54400000.0
2008-12-17 05:15:00,0.69749,0.69771,0.69694,0.69705,57600000.0
2008-12-17 05:20:00,0.69706,0.69717,0.69667,0.69667,53800000.0
2008-12-17 05:25:00,0.69636,0.69752,0.69534,0.69719,60200000.0
2008-12-17 05:30:00,0.69736,0.69789,0.69736,0.69771,68800000.0
2008-12-17 05:35:00,0.69762,0.69762,0.69652,0.69657,49600000.0
2008-12-17 05:40:00,0.69638,0.69659,0.6959,0.6965,73600000.0
2008-12-17 05:45:00,0.6966,0.6966,0.69519,0.6964,67200000.0
2008-12-17 05:50:00,0.69656,0.69664,0.6962,0.69641,65600000.0
2008-12-17 05:55:00,0.69655,0.69692,0.69644,0.69692,62400000.0
2008-12-17 06:00:00,0.69686,0.6969,0.69542,0.6959,67200000.0
2008-12-17 06:05:00,0.69627,0.69644,0.69498,0.69607,62400000.0
2008-12-17 06:10:00,0.69614,0.69631,0.69549,0.69549,59200000.0
2008-12-17 06:15:00,0.69554,0.69674,0.69522,0.69628,67600000.0
2008-12-17 06:20:00,0.69621,0.69646,0.69599,0.69618,62400000.0
2008-12-17 06:25:00,0.69633,0.69677,0.69633,0.69656,52800000.0
2008-12-17 06:30:00,0.6966,0.69668,0.69651,0.69664,54400000.0
2008-12-17 06:35:00,0.6967,0.69744,0.69601,0.69744,56000000.0
2008-12-17 06:40:00,0.69827,0.69887,0.69674,0.69678,59200000.0
2008-12-17 06:45:00,0.69683,0.69807,0.69683,0.69807,74600000.0
2008-12-17 06:50:00,0.69805,0.69952,0.69793,0.69838,65000000.0
2008-12-17 06:55:00,0.69809,0.69845,0.69609,0.69609,74000000.0
2008-12-17 07:00:00,0.69549,0.69699,0.69549,0.69613,70400000.0
2008-12-17 07:05:00,0.69633,0.69658,0.69499,0.69499,51200000.0
2008-12-17 07:10:00,0.69485,0.69518,0.69415,0.69478,69800000.0
2008-12-17 07:15:00,0.69524,0.6959,0.69524,0.6958,49600000.0
2008-12-17 07:20:00,0.69581,0.69597,0.69537,0.69594,64000000.0
2008-12-17 07:25:00,0.69594,0.69605,0.69531,0.69595,59200000.0
2008-12-17 07:30:00,0.69598,0.69599,0.69545,0.69569,72000000.0
2008-12-17 07:35:00,0.69588,0.69629,0.69493,0.69596,69800000.0
2008-12-17 07:40:00,0.69599,0.69619,0.69587,0.69597,59200000.0
2008-12-17 07:45:00,0.69576,0.69584,0.69456,0.69534,62400000.0
2008-12-17 07:50:00,0.69527,0.69547,0.69483,0.6954,41000000.0
2008-12-17 07:55:00,0.69542,0.69632,0.69534,0.69575,52800000.0
2008-12-17 08:00:00,0.69567,0.69637,0.69567,0.69637,38400000.0
2008-12-17 08:05:00,0.69737,0.69749,0.69597,0.69624,82000000.0
2008-12-17 08:10:00,0.69617,0.69622,0.69514,0.6961,68200000.0
2008-12-17 08:15:00,0.69575,0.69575,0.69426,0.69426,59200000.0
2008-12-17 08:20:00,0.69542,0.69542,0.69454,0.69467,66000000.0
2008-12-17 08:25:00,0.69439,0.69496,0.6936,0.69496,64000000.0
2008-12-17 08:30:00,0.69511,0.69541,0.69498,0.69514,72000000.0
2008-12-17 08:35:00,0.69517,0.69525,0.69376,0.69417,114600000.0
2008-12-17 08:40:00,0.69421,0.69537,0.69421,0.69519,70400000.0
2008-12-17 08:45:00,0.6952,0.6952,0.69352,0.69411,92800000.0
2008-12-17 08:50:00,0.69462,0.69487,0.6939,0.69486,169600000.0
2008-12-17 08:55:00,0.69489,0.69657,0.69489,0.69644,80000000.0
2008-12-17 09:00:00,0.69628,0.69933,0.69599,0.69906,125800000.0
2008-12-17 09:05:00,0.69864,0.69996,0.69842,0.69996,115200000.0
2008-12-17 09:10:00,0.70029,0.70057,0.69871,0.70039,120400000.0
2008-12-17 09:15:00,0.70069,0.70069,0.69821,0.69903,136000000.0
2008-12-17 09:20:00,0.69906,0.6995,0.69802,0.6995,94400000.0
2008-12-17 09:25:00,0.69968,0.69968,0.69817,0.69817,132800000.0
2008-12-17 09:30:00,0.69826,0.69899,0.69794,0.69824,127800000.0
2008-12-17 09:35:00,0.69822,0.69857,0.69791,0.69791,282600000.0
2008-12-17 09:40:00,0.6977,0.69817,0.69721,0.69817,296400000.0
2008-12-17 09:45:00,0.69815,0.69852,0.69801,0.69849,102800000.0
2008-12-17 09:50:00,0.69839,0.69892,0.69747,0.69747,327200000.0
2008-12-17 09:55:00,0.69758,0.69788,0.69732,0.69748,252600000.0
2008-12-17 10:00:00,0.69752,0.69793,0.69745,0.69764,214400000.0
2008-12-17 10:05:00,0.6976,0.69813,0.69739,0.69739,201400000.0
2008-12-17 10:10:00,0.69765,0.69991,0.69765,0.69881,266000000.0
2008-12-17 10:15:00,0.69895,0.69948,0.6985,0.69945,174400000.0
2008-12-17 10:20:00,0.69908,0.69933,0.6986,0.6992,271800000.0
2008-12-17 10:25:00,0.69923,0.69924,0.69817,0.6986,275600000.0
2008-12-17 10:30:00,0.69859,0.69882,0.69662,0.69692,169600000.0
2008-12-17 10:35:00,0.69678,0.69781,0.69678,0.69781,94400000.0
2008-12-17 10:40:00,0.69789,0.69863,0.6978,0.6983,169600000.0
2008-12-17 10:45:00,0.69833,0.69864,0.69818,0.6982,178400000.0
2008-12-17 10:50:00,0.69843,0.70033,0.69843,0.70001,218600000.0
2008-12-17 10:55:00,0.69997,0.70039,0.69979,0.70029,303600000.0
2008-12-17 11:00:00,0.6999,0.70044,0.6994,0.69947,252000000.0
2008-12-17 11:05:00,0.69954,0.70146,0.69936,0.70094,198800000.0
2008-12-17 11:10:00,0.70078,0.70083,0.69934,0.70001,304400000.0
2008-12-17 11:15:00,0.7,0.7,0.69909,0.6998,228200000.0
2008-12-17 11:20:00,0.69955,0.70149,0.699,0.70149,303800000.0
2008-12-17 11:25:00,0.7016,0.70196,0.70077,0.70148,248800000.0
2008-12-17 11:30:00,0.70084,0.70237,0.70019,0.70237,129600000.0
2008-12-17 11:35:00,0.70247,0.70247,0.70083,0.70229,193600000.0
2008-12-17 11:40:00,0.70254,0.70386,0.70254,0.70308,168000000.0
2008-12-17 11:45:00,0.70324,0.70389,0.70324,0.70375,142400000.0
2008-12-17 11:50:00,0.7038,0.70393,0.70323,0.70323,189200000.0
2008-12-17 11:55:00,0.70323,0.70368,0.70296,0.70308,213800000.0
2008-12-17 12:00:00,0.70325,0.70333,0.70288,0.70293,128400000.0
2008-12-17 12:05:00,0.70289,0.703,0.70171,0.70255,129600000.0
2008-12-17 12:10:00,0.70232,0.70262,0.70156,0.70211,137600000.0
2008-12-17 12:15:00,0.70232,0.70271,0.70182,0.70249,184400000.0
2008-12-17 12:20:00,0.70241,0.70241,0.70207,0.70207,199400000.0
2008-12-17 12:25:00,0.70178,0.70178,0.69835,0.69882,252800000.0
2008-12-17 12:30:00,0.69881,0.70228,0.69881,0.702,245600000.0
2008-12-17 12:35:00,0.7016,0.7016,0.7009,0.70146,152400000.0
2008-12-17 12:40:00,0.70142,0.70192,0.70098,0.70192,88000000.0
2008-12-17 12:45:00,0.70213,0.70238,0.70148,0.70225,198800000.0
2008-12-17 12:50:00,0.70203,0.70211,0.70113,0.70113,142400000.0
2008-12-17 12:55:00,0.70096,0.70148,0.7006,0.7012,133600000.0
2008-12-17 13:00:00,0.7011,0.7011,0.70054,0.70057,88000000.0
2008-12-17 13:05:00,0.70018,0.70019,0.69966,0.70011,125200000.0
2008-12-17 13:10:00,0.70022,0.70064,0.70008,0.70057,105600000.0
2008-12-17 13:15:00,0.70056,0.70065,0.70036,0.70043,148800000.0
2008-12-17 13:20:00,0.70039,0.70156,0.70037,0.7006,142400000.0
2008-12-17 13:25:00,0.70065,0.70134,0.70065,0.70087,144000000.0
2008-12-17 13:30:00,0.70076,0.70109,0.70064,0.70105,205800000.0
2008-12-17 13:35:00,0.70112,0.70126,0.70095,0.70109,125800000.0
2008-12-17 13:40:00,0.70109,0.70133,0.70084,0.70133,104800000.0
2008-12-17 13:45:00,0.70137,0.70151,0.70108,0.70123,102800000.0
2008-12-17 13:50:00,0.70133,0.70172,0.70111,0.70151,109600000.0
2008-12-17 13:55:00,0.70146,0.70193,0.70081,0.70098,139200000.0
2008-12-17 14:00:00,0.70111,0.70167,0.70111,0.70135,91200000.0
2008-12-17 14:05:00,0.70151,0.70203,0.70125,0.70161,107200000.0
2008-12-17 14:10:00,0.70153,0.70153,0.69972,0.70052,136400000.0
2008-12-17 14:15:00,0.70096,0.70241,0.70096,0.70177,76800000.0
2008-12-17 14:20:00,0.70179,0.70192,0.70078,0.70093,69800000.0
2008-12-17 14:25:00,0.7009,0.70101,0.69993,0.69993,72000000.0
2008-12-17 14:30:00,0.69987,0.7004,0.69926,0.69979,64400000.0
2008-12-17 14:35:00,0.69993,0.70007,0.69944,0.69944,62200000.0
2008-12-17 14:40:00,0.69919,0.70012,0.69841,0.70012,67200000.0
2008-12-17 14:45:00,0.70021,0.70021,0.69942,0.69942,48400000.0
2008-12-17 14:50:00,0.70001,0.70017,0.69956,0.70017,72400000.0
2008-12-17 14:55:00,0.70031,0.70078,0.69987,0.70078,60800000.0
2008-12-17 15:00:00,0.701,0.70103,0.69974,0.69974,70400000.0
2008-12-17 15:05:00,0.69957,0.70072,0.69939,0.70026,69800000.0
2008-12-17 15:10:00,0.69964,0.69977,0.69899,0.69911,67200000.0
2008-12-17 15:15:00,0.69963,0.70067,0.69963,0.70038,72000000.0
2008-12-17 15:20:00,0.70039,0.70111,0.69996,0.70111,69200000.0
2008-12-17 15:25:00,0.70144,0.70217,0.70128,0.7015,62400000.0
2008-12-17 15:30:00,0.7017,0.70245,0.70122,0.70204,62800000.0
2008-12-17 15:35:00,0.70189,0.70268,0.70093,0.7014,72000000.0
2008-12-17 15:40:00,0.70136,0.70247,0.7009,0.7021,81600000.0
2008-12-17 15:45:00,0.70199,0.70304,0.70182,0.70294,76800000.0
2008-12-17 15:50:00,0.70294,0.70305,0.7024,0.70249,65000000.0
2008-12-17 15:55:00,0.70187,0.70312,0.7016,0.70256,70400000.0
2008-12-17 16:00:00,0.70248,0.70285,0.70097,0.70113,55400000.0
2008-12-17 16:05:00,0.70106,0.70211,0.70068,0.70206,69800000.0
2008-12-17 16:10:00,0.70226,0.70316,0.70226,0.7027,67200000.0
2008-12-17 16:15:00,0.70257,0.70269,0.70148,0.70213,72000000.0
2008-12-17 16:20:00,0.70207,0.70248,0.70171,0.70244,64000000.0
2008-12-17 16:25:00,0.70233,0.70268,0.7015,0.70217,75200000.0
2008-12-17 16:30:00,0.70195,0.70322,0.70188,0.70322,60800000.0
2008-12-17 16:35:00,0.7033,0.70444,0.70302,0.70418,64000000.0
2008-12-17 16:40:00,0.70435,0.70737,0.70417,0.70737,65600000.0
2008-12-17 16:45:00,0.70741,0.70818,0.70724,0.70802,72000000.0
2008-12-17 16:50:00,0.70811,0.70821,0.707,0.70783,64000000.0
2008-12-17 16:55:00,0.70804,0.70954,0.70804,0.70951,67200000.0
2008-12-17 17:00:00,0.70983,0.71202,0.70924,0.71202,70400000.0
2008-12-17 17:05:00,0.71291,0.71291,0.71044,0.71084,59200000.0
2008-12-17 17:10:00,0.7108,0.71507,0.71023,0.71206,68800000.0
2008-12-17 17:15:00,0.71211,0.71226,0.71096,0.71153,73600000.0
2008-12-17 17:20:00,0.71188,0.71243,0.71112,0.7115,62400000.0
2008-12-17 17:25:00,0.71157,0.71175,0.71125,0.71148,57600000.0
2008-12-17 17:30:00,0.71134,0.71235,0.71113,0.71215,65600000.0
2008-12-17 17:35:00,0.7115,0.71166,0.7094,0.71008,67200000.0
2008-12-17 17:40:00,0.71002,0.71022,0.70851,0.70926,68800000.0
2008-12-17 17:45:00,0.70955,0.71143,0.70953,0.70998,68800000.0
2008-12-17 17:50:00,0.71013,0.71204,0.71013,0.71203,75200000.0
2008-12-17 17:55:00,0.71245,0.71271,0.70883,0.70883,72000000.0
2008-12-17 18:00:00,0.70893,0.71034,0.70875,0.70993,67600000.0
2008-12-17 18:05:00,0.71006,0.71113,0.71001,0.71057,58600000.0
2008-12-17 18:10:00,0.71037,0.71087,0.70919,0.70947,67200000.0
2008-12-17 18:15:00,0.70936,0.7094,0.70566,0.70633,74600000.0
2008-12-17 18:20:00,0.70618,0.70729,0.70573,0.70729,65000000.0
2008-12-17 18:25:00,0.70708,0.70718,0.70661,0.70691,65000000.0
2008-12-17 18:30:00,0.70687,0.70736,0.70657,0.70716,65600000.0
2008-12-17 18:35:00,0.70723,0.70915,0.70723,0.70915,60800000.0
2008-12-17 18:40:00,0.70939,0.71021,0.70909,0.71021,68800000.0
2008-12-17 18:45:00,0.71093,0.71126,0.70963,0.71001,59200000.0
2008-12-17 18:50:00,0.70999,0.71013,0.70973,0.71012,70800000.0
2008-12-17 18:55:00,0.71001,0.71013,0.70926,0.70935,57600000.0
2008-12-17 19:00:00,0.70923,0.71065,0.70897,0.71065,70400000.0
2008-12-17 19:05:00,0.71071,0.71071,0.71052,0.71062,59200000.0
2008-12-17 19:10:00,0.71055,0.71068,0.71011,0.71055,70400000.0
2008-12-17 19:15:00,0.71052,0.71052,0.70995,0.71032,62400000.0
2008-12-17 19:20:00,0.71023,0.71026,0.70946,0.70959,70400000.0
2008-12-17 19:25:00,0.70959,0.70986,0.70927,0.70965,60200000.0
2008-12-17 19:30:00,0.70947,0.70947,0.70637,0.7068,58400000.0
2008-12-17 19:35:00,0.70696,0.70802,0.70635,0.7068,67200000.0
2008-12-17 19:40:00,0.70678,0.70723,0.7066,0.70677,77800000.0
2008-12-17 19:45:00,0.70663,0.70663,0.70448,0.70533,66000000.0
2008-12-17 19:50:00,0.70525,0.70595,0.70483,0.70484,67200000.0
2008-12-17 19:55:00,0.70501,0.70695,0.70501,0.70695,67200000.0
2008-12-17 20:00:00,0.70667,0.70687,0.70588,0.70676,62400000.0
2008-12-17 20:05:00,0.70717,0.70848,0.70711,0.70802,64000000.0
2008-12-17 20:10:00,0.70775,0.70884,0.70775,0.70846,60800000.0
2008-12-17 20:15:00,0.70851,0.70861,0.70724,0.70724,64000000.0
2008-12-17 20:20:00,0.70761,0.70812,0.70761,0.70769,59200000.0
2008-12-17 20:25:00,0.70761,0.70882,0.70753,0.70882,68800000.0
2008-12-17 20:30:00,0.70897,0.70971,0.70808,0.70971,60800000.0
2008-12-17 20:35:00,0.70981,0.71106,0.70981,0.71004,60800000.0
2008-12-17 20:40:00,0.70964,0.71097,0.70894,0.71097,70400000.0
2008-12-17 20:45:00,0.7114,0.71149,0.70991,0.70995,52800000.0
2008-12-17 20:50:00,0.71002,0.71092,0.70804,0.70804,65000000.0
2008-12-17 20:55:00,0.70811,0.7085,0.70781,0.70791,56000000.0
2008-12-17 21:00:00,0.70819,0.70823,0.70717,0.70801,74400000.0
2008-12-17 21:05:00,0.70778,0.70803,0.70668,0.7067,60800000.0
2008-12-17 21:10:00,0.70661,0.70699,0.70612,0.70663,51200000.0
2008-12-17 21:15:00,0.70667,0.70825,0.70667,0.70775,68200000.0
2008-12-17 21:20:00,0.70765,0.70765,0.70466,0.70598,48000000.0
2008-12-17 21:25:00,0.70657,0.70805,0.70609,0.70805,61200000.0
2008-12-17 21:30:00,0.70764,0.7088,0.70554,0.70802,54400000.0
2008-12-17 21:35:00,0.70803,0.70804,0.70757,0.70767,75200000.0
2008-12-17 21:40:00,0.70766,0.70838,0.70646,0.70728,68800000.0
2008-12-17 21:45:00,0.70729,0.70783,0.70684,0.70734,61800000.0
2008-12-17 21:50:00,0.70714,0.70847,0.7071,0.70755,50600000.0
2008-12-17 21:55:00,0.7077,0.70853,0.70685,0.7075,51200000.0
2008-12-17 22:00:00,0.70798,0.70923,0.70674,0.70923,61200000.0
2008-12-17 22:05:00,0.70963,0.70965,0.70825,0.70825,49600000.0
2008-12-17 22:10:00,0.70818,0.70957,0.70818,0.70932,60800000.0
2008-12-17 22:15:00,0.70903,0.71012,0.70848,0.7101,58000000.0
2008-12-17 22:20:00,0.70991,0.70991,0.70814,0.70824,60800000.0
2008-12-17 22:25:00,0.70815,0.70847,0.70807,0.70818,64000000.0
2008-12-17 22:30:00,0.70861,0.70955,0.70861,0.70909,73600000.0
2008-12-17 22:35:00,0.70894,0.70897,0.70825,0.70825,62400000.0
2008-12-17 22:40:00,0.70815,0.70905,0.70772,0.70843,51200000.0
2008-12-17 22:45:00,0.70878,0.70902,0.70844,0.70868,46400000.0
2008-12-17 22:50:00,0.70831,0.70876,0.70807,0.70815,62400000.0
2008-12-17 22:55:00,0.70815,0.70815,0.70679,0.70692,70400000.0
2008-12-17 23:00:00,0.70669,0.70716,0.70585,0.70716,51200000.0
2008-12-17 23:05:00,0.70746,0.70775,0.70628,0.70636,60800000.0
2008-12-17 23:10:00,0.7064,0.70803,0.70636,0.70693,64000000.0
2008-12-17 23:15:00,0.70702,0.70732,0.70616,0.70643,59200000.0
2008-12-17 23:20:00,0.70644,0.70644,0.70492,0.70574,51600000.0
2008-12-17 23:25:00,0.70577,0.70635,0.70549,0.70549,70400000.0
2008-12-17 23:30:00,0.70561,0.70587,0.70548,0.70585,56400000.0
2008-12-17 23:35:00,0.70582,0.70591,0.70515,0.70543,62400000.0
2008-12-17 23:40:00,0.70562,0.7061,0.70558,0.70558,69800000.0
2008-12-17 23:45:00,0.7057,0.70605,0.70537,0.70578,57600000.0
2008-12-17 23:50:00,0.70605,0.70607,0.70533,0.70543,62800000.0
2008-12-17 23:55:00,0.70546,0.70555,0.70486,0.70527,75200000.0
2008-12-18 00:00:00,0.70516,0.70546,0.7045,0.70544,65600000.0
2008-12-18 00:05:00,0.70554,0.70738,0.70551,0.70647,67200000.0
2008-12-18 00:10:00,0.70678,0.70782,0.70678,0.70711,58600000.0
2008-12-18 00:15:00,0.70712,0.70756,0.70667,0.707,57600000.0
2008-12-18 00:20:00,0.70703,0.7075,0.70643,0.70742,45200000.0
2008-12-18 00:25:00,0.70722,0.70728,0.70642,0.70674,68800000.0
2008-12-18 00:30:00,0.70665,0.70677,0.70615,0.7065,65000000.0
2008-12-18 00:35:00,0.70658,0.70658,0.7055,0.70556,58600000.0
2008-12-18 00:40:00,0.70547,0.7055,0.70454,0.70454,67200000.0
2008-12-18 00:45:00,0.70454,0.70566,0.70454,0.70535,59200000.0
2008-12-18 00:50:00,0.70486,0.70542,0.70486,0.70536,64000000.0
2008-12-18 00:55:00,0.70508,0.70585,0.70504,0.70564,64000000.0
2008-12-18 01:00:00,0.70556,0.70641,0.70519,0.70528,68800000.0
2008-12-18 01:05:00,0.70533,0.7059,0.70489,0.70586,56000000.0
2008-12-18 01:10:00,0.70589,0.7069,0.70589,0.7069,65600000.0
2008-12-18 01:15:00,0.70698,0.70706,0.70619,0.70628,61600000.0
2008-12-18 01:20:00,0.70626,0.70626,0.70464,0.70516,55400000.0
2008-12-18 01:25:00,0.70532,0.7065,0.70532,0.70647,52800000.0
2008-12-18 01:30:00,0.70643,0.707,0.70573,0.70587,72400000.0
2008-12-18 01:35:00,0.70589,0.706,0.70451,0.70545,70400000.0
2008-12-18 01:40:00,0.70535,0.70563,0.70517,0.7052,60800000.0
2008-12-18 01:45:00,0.70528,0.70528,0.70428,0.70488,54400000.0
2008-12-18 01:50:00,0.70502,0.70575,0.70474,0.70563,60800000.0
2008-12-18 01:55:00,0.70559,0.70621,0.70545,0.70555,68800000.0
2008-12-18 02:00:00,0.70563,0.70563,0.7051,0.7053,49600000.0
2008-12-18 02:05:00,0.70522,0.70552,0.70512,0.70551,60800000.0
2008-12-18 02:10:00,0.70526,0.7056,0.70488,0.70545,48000000.0
2008-12-18 02:15:00,0.70512,0.70568,0.70499,0.70529,57600000.0
2008-12-18 02:20:00,0.70488,0.70575,0.70488,0.70551,30400000.0
2008-12-18 02:25:00,0.70555,0.70572,0.70493,0.70529,59200000.0
2008-12-18 02:30:00,0.70529,0.7065,0.70525,0.70642,59600000.0
2008-12-18 02:35:00,0.7064,0.7066,0.70607,0.7066,56400000.0
2008-12-18 02:40:00,0.70682,0.70787,0.70632,0.7073,59200000.0
2008-12-18 02:45:00,0.70726,0.7073,0.70553,0.70644,60800000.0
2008-12-18 02:50:00,0.70663,0.70682,0.70645,0.70668,52800000.0
2008-12-18 02:55:00,0.70665,0.70665,0.70616,0.70643,62400000.0
2008-12-18 03:00:00,0.70651,0.70774,0.70651,0.70774,59200000.0
2008-12-18 03:05:00,0.70771,0.70786,0.70699,0.70716,51200000.0
2008-12-18 03:10:00,0.70701,0.70707,0.70619,0.70629,65000000.0
2008-12-18 03:15:00,0.70653,0.70673,0.70644,0.70661,35200000.0
2008-12-18 03:20:00,0.70655,0.70675,0.70627,0.70643,56000000.0
2008-12-18 03:25:00,0.70642,0.70642,0.70592,0.70608,68800000.0
2008-12-18 03:30:00,0.70616,0.70666,0.70587,0.70595,52800000.0
2008-12-18 03:35:00,0.70598,0.70626,0.7057,0.70593,60800000.0
2008-12-18 03:40:00,0.70629,0.70629,0.70491,0.70579,49600000.0
2008-12-18 03:45:00,0.7058,0.70599,0.70539,0.70576,68800000.0
2008-12-18 03:50:00,0.70553,0.70619,0.70533,0.70581,67600000.0
2008-12-18 03:55:00,0.70588,0.70599,0.7047,0.70486,56000000.0
2008-12-18 04:00:00,0.70489,0.70525,0.70471,0.70471,60800000.0
2008-12-18 04:05:00,0.70472,0.70578,0.70472,0.70508,65000000.0
2008-12-18 04:10:00,0.70494,0.70589,0.70453,0.70589,60800000.0
2008-12-18 04:15:00,0.70555,0.70609,0.70555,0.70578,48000000.0
2008-12-18 04:20:00,0.70571,0.70643,0.70533,0.70603,60800000.0
2008-12-18 04:25:00,0.70632,0.70635,0.70572,0.70572,83200000.0
2008-12-18 04:30:00,0.70577,0.70673,0.70577,0.70644,64000000.0
2008-12-18 04:35:00,0.70638,0.70647,0.70616,0.7064,43200000.0
2008-12-18 04:40:00,0.70637,0.70645,0.70612,0.70637,46400000.0
2008-12-18 04:45:00,0.7062,0.70649,0.706,0.70641,59200000.0
2008-12-18 04:50:00,0.70634,0.70648,0.70615,0.70627,62400000.0
2008-12-18 04:55:00,0.70642,0.70672,0.70594,0.70615,58600000.0
2008-12-18 05:00:00,0.70651,0.70744,0.7061,0.70631,51200000.0
2008-12-18 05:05:00,0.70637,0.70683,0.70606,0.70651,64400000.0
2008-12-18 05:10:00,0.70652,0.70653,0.7059,0.7059,35200000.0
2008-12-18 05:15:00,0.70631,0.70634,0.70559,0.70588,57600000.0
2008-12-18 05:20:00,0.70587,0.70607,0.70556,0.70597,41000000.0
2008-12-18 05:25:00,0.70611,0.70611,0.70464,0.70537,60800000.0
2008-12-18 05:30:00,0.70543,0.70544,0.70388,0.70388,68800000.0
2008-12-18 05:35:00,0.70426,0.70426,0.70354,0.70385,52800000.0
2008-12-18 05:40:00,0.70387,0.70442,0.70387,0.70442,73600000.0
2008-12-18 05:45:00,0.70428,0.70481,0.70371,0.7044,67200000.0
2008-12-18 05:50:00,0.70434,0.70473,0.70425,0.70473,65400000.0
2008-12-18 05:55:00,0.70461,0.70546,0.70461,0.70518,62400000.0
2008-12-18 06:00:00,0.70528,0.70569,0.70411,0.70567,67200000.0
2008-12-18 06:05:00,0.7058,0.70605,0.70468,0.70575,62400000.0
2008-12-18 06:10:00,0.70564,0.70593,0.7055,0.70576,59600000.0
2008-12-18 06:15:00,0.70591,0.70592,0.70566,0.70571,69600000.0
2008-12-18 06:20:00,0.70568,0.70575,0.70504,0.70504,62400000.0
2008-12-18 06:25:00,0.70516,0.70588,0.70516,0.70551,61600000.0
2008-12-18 06:30:00,0.7056,0.70561,0.70497,0.70515,67200000.0
2008-12-18 06:35:00,0.7051,0.70545,0.70435,0.70529,56000000.0
2008-12-18 06:40:00,0.70541,0.7057,0.70525,0.7057,46400000.0
2008-12-18 06:45:00,0.70559,0.70575,0.7053,0.70544,59200000.0
2008-12-18 06:50:00,0.70548,0.70564,0.70513,0.70538,65000000.0
2008-12-18 06:55:00,0.7053,0.70557,0.7053,0.70553,43200000.0
2008-12-18 07:00:00,0.70528,0.7056,0.70494,0.70494,70200000.0
2008-12-18 07:05:00,0.7054,0.7054,0.70495,0.70498,34600000.0
2008-12-18 07:10:00,0.70501,0.70527,0.70467,0.70512,73600000.0
2008-12-18 07:15:00,0.70521,0.70555,0.70521,0.70536,36800000.0
2008-12-18 07:20:00,0.7053,0.70538,0.70395,0.70399,48000000.0
2008-12-18 07:25:00,0.704,0.70441,0.7039,0.70437,65000000.0
2008-12-18 07:30:00,0.7046,0.70522,0.7046,0.70502,64000000.0
2008-12-18 07:35:00,0.70512,0.70583,0.70463,0.70559,70200000.0
2008-12-18 07:40:00,0.70589,0.70592,0.70503,0.70584,59200000.0
2008-12-18 07:45:00,0.70535,0.70599,0.70521,0.70589,68800000.0
2008-12-18 07:50:00,0.70578,0.70658,0.70563,0.70617,62800000.0
2008-12-18 07:55:00,0.70594,0.70682,0.70563,0.70621,52800000.0
2008-12-18 08:00:00,0.70597,0.7069,0.70593,0.70639,61800000.0
2008-12-18 08:05:00,0.70647,0.70678,0.70629,0.7064,83200000.0
2008-12-18 08:10:00,0.70661,0.70672,0.70609,0.70672,68800000.0
2008-12-18 08:15:00,0.70686,0.70709,0.70598,0.70598,59200000.0
2008-12-18 08:20:00,0.70719,0.70759,0.70698,0.70707,64400000.0
2008-12-18 08:25:00,0.70706,0.70751,0.70669,0.70716,64000000.0
2008-12-18 08:30:00,0.70689,0.707,0.70632,0.707,72000000.0
2008-12-18 08:35:00,0.70712,0.70712,0.7063,0.707,115600000.0
2008-12-18 08:40:00,0.70724,0.70748,0.70569,0.70624,70400000.0
2008-12-18 08:45:00,0.70641,0.70665,0.70571,0.70654,92800000.0
2008-12-18 08:50:00,0.70644,0.70661,0.70616,0.70616,169600000.0
2008-12-18 08:55:00,0.70605,0.70609,0.70491,0.70501,78400000.0
2008-12-18 09:00:00,0.70491,0.70593,0.70398,0.70415,126800000.0
2008-12-18 09:05:00,0.70406,0.70475,0.70401,0.70446,115200000.0
2008-12-18 09:10:00,0.70435,0.70524,0.70425,0.7046,120000000.0
2008-12-18 09:15:00,0.70487,0.70743,0.70478,0.70685,135400000.0
2008-12-18 09:20:00,0.70623,0.70646,0.70519,0.70646,94400000.0
2008-12-18 09:25:00,0.70582,0.70866,0.70529,0.70836,133200000.0
2008-12-18 09:30:00,0.70832,0.70875,0.70728,0.70786,128000000.0
2008-12-18 09:35:00,0.70789,0.70813,0.70773,0.70794,283600000.0
2008-12-18 09:40:00,0.7078,0.70863,0.70778,0.70843,297000000.0
2008-12-18 09:45:00,0.70834,0.70868,0.70807,0.70854,102200000.0
2008-12-18 09:50:00,0.70852,0.71112,0.708,0.71094,327600000.0
2008-12-18 09:55:00,0.71112,0.71403,0.71054,0.71403,252600000.0
2008-12-18 10:00:00,0.71415,0.71415,0.71225,0.71225,286200000.0
2008-12-18 10:05:00,0.71187,0.71187,0.71096,0.71116,200400000.0
2008-12-18 10:10:00,0.71169,0.7127,0.71163,0.71219,264400000.0
2008-12-18 10:15:00,0.71232,0.71249,0.71182,0.71223,174400000.0
2008-12-18 10:20:00,0.71175,0.7121,0.71107,0.71192,273200000.0
2008-12-18 10:25:00,0.71211,0.71355,0.71211,0.71355,274400000.0
2008-12-18 10:30:00,0.71341,0.71341,0.71138,0.71171,169600000.0
2008-12-18 10:35:00,0.7118,0.71184,0.71141,0.71168,94400000.0
2008-12-18 10:40:00,0.71176,0.71353,0.71143,0.71353,168800000.0
2008-12-18 10:45:00,0.71399,0.71481,0.71397,0.71466,181200000.0
2008-12-18 10:50:00,0.71484,0.71499,0.71345,0.7135,219200000.0
2008-12-18 10:55:00,0.71355,0.71428,0.71354,0.71389,304600000.0
2008-12-18 11:00:00,0.71378,0.71379,0.71297,0.7133,250600000.0
2008-12-18 11:05:00,0.71342,0.71342,0.71275,0.71321,198800000.0
2008-12-18 11:10:00,0.71312,0.71351,0.71228,0.71265,305400000.0
2008-12-18 11:15:00,0.71263,0.7138,0.71233,0.71328,228800000.0
2008-12-18 11:20:00,0.7133,0.71574,0.7133,0.71558,303400000.0
2008-12-18 11:25:00,0.71541,0.71541,0.71437,0.71471,247800000.0
2008-12-18 11:30:00,0.71455,0.71674,0.71421,0.71593,130400000.0
2008-12-18 11:35:00,0.7157,0.71802,0.71557,0.71731,193600000.0
2008-12-18 11:40:00,0.7175,0.71973,0.71746,0.71973,168400000.0
2008-12-18 11:45:00,0.71952,0.72048,0.71833,0.72048,142800000.0
2008-12-18 11:50:00,0.72114,0.72114,0.71837,0.71837,188800000.0
2008-12-18 11:55:00,0.71841,0.71921,0.7158,0.7158,214000000.0
2008-12-18 12:00:00,0.71551,0.71605,0.71532,0.71561,125800000.0
2008-12-18 12:05:00,0.71548,0.71548,0.71375,0.71427,128400000.0
2008-12-18 12:10:00,0.71474,0.71492,0.71269,0.71358,138000000.0
2008-12-18 12:15:00,0.71359,0.71536,0.71359,0.71513,184000000.0
2008-12-18 12:20:00,0.71502,0.71569,0.71492,0.71556,200000000.0
2008-12-18 12:25:00,0.71564,0.71564,0.71285,0.7129,252800000.0
2008-12-18 12:30:00,0.71233,0.71408,0.71233,0.71375,244200000.0
2008-12-18 12:35:00,0.71351,0.71443,0.71344,0.71443,152000000.0
2008-12-18 12:40:00,0.7144,0.7144,0.71201,0.71201,88400000.0
2008-12-18 12:45:00,0.71188,0.71201,0.71165,0.71191,198400000.0
2008-12-18 12:50:00,0.71197,0.7134,0.71185,0.71331,142800000.0
2008-12-18 12:55:00,0.7132,0.7135,0.71206,0.71226,132800000.0
2008-12-18 13:00:00,0.71231,0.71318,0.71231,0.71259,87800000.0
2008-12-18 13:05:00,0.71251,0.71268,0.71211,0.71239,125200000.0
2008-12-18 13:10:00,0.71233,0.71272,0.71153,0.71272,105000000.0
2008-12-18 13:15:00,0.7125,0.71367,0.71248,0.71358,180600000.0
2008-12-18 13:20:00,0.71342,0.71364,0.71276,0.71299,142400000.0
2008-12-18 13:25:00,0.71363,0.71403,0.71341,0.71377,144400000.0
2008-12-18 13:30:00,0.71358,0.71358,0.71217,0.71232,205200000.0
2008-12-18 13:35:00,0.71234,0.71316,0.71231,0.71266,126800000.0
2008-12-18 13:40:00,0.71226,0.71374,0.71226,0.71334,103400000.0
2008-12-18 13:45:00,0.71335,0.71366,0.71115,0.71166,102800000.0
2008-12-18 13:50:00,0.71188,0.71289,0.71125,0.71289,108800000.0
2008-12-18 13:55:00,0.71313,0.71313,0.71162,0.71213,139600000.0
2008-12-18 14:00:00,0.71177,0.71241,0.71073,0.71073,91200000.0
2008-12-18 14:05:00,0.71004,0.71144,0.70979,0.71144,112000000.0
2008-12-18 14:10:00,0.71133,0.71133,0.71056,0.7111,137600000.0
2008-12-18 14:15:00,0.71095,0.71193,0.71091,0.71133,78800000.0
2008-12-18 14:20:00,0.71086,0.71203,0.71082,0.71197,70400000.0
2008-12-18 14:25:00,0.7125,0.71344,0.71195,0.7123,72000000.0
2008-12-18 14:30:00,0.71225,0.71225,0.71047,0.71154,64000000.0
2008-12-18 14:35:00,0.7113,0.71302,0.71125,0.71172,62400000.0
2008-12-18 14:40:00,0.71159,0.71163,0.70971,0.71021,73000000.0
2008-12-18 14:45:00,0.71036,0.71099,0.71036,0.71092,51600000.0
2008-12-18 14:50:00,0.71122,0.71129,0.71063,0.71103,72400000.0
2008-12-18 14:55:00,0.71102,0.71102,0.70992,0.7104,60800000.0
2008-12-18 15:00:00,0.71048,0.71402,0.71048,0.71229,69800000.0
2008-12-18 15:05:00,0.71239,0.71261,0.71165,0.71165,69800000.0
2008-12-18 15:10:00,0.71129,0.71349,0.71129,0.71349,67200000.0
2008-12-18 15:15:00,0.71399,0.71572,0.71357,0.71506,72400000.0
2008-12-18 15:20:00,0.71502,0.71588,0.71401,0.71422,69200000.0
2008-12-18 15:25:00,0.71425,0.71531,0.71414,0.7152,62200000.0
2008-12-18 15:30:00,0.71532,0.71648,0.71514,0.7157,62400000.0
2008-12-18 15:35:00,0.71579,0.71624,0.71507,0.71624,72400000.0
2008-12-18 15:40:00,0.71654,0.71766,0.7165,0.71738,81600000.0
2008-12-18 15:45:00,0.71728,0.71779,0.717,0.71779,76800000.0
2008-12-18 15:50:00,0.71756,0.71756,0.71676,0.71719,65600000.0
2008-12-18 15:55:00,0.7172,0.7172,0.7158,0.71688,70400000.0
2008-12-18 16:00:00,0.71705,0.71705,0.71477,0.71538,56400000.0
2008-12-18 16:05:00,0.71492,0.71559,0.71366,0.71537,70400000.0
2008-12-18 16:10:00,0.71552,0.71592,0.71552,0.71582,67200000.0
2008-12-18 16:15:00,0.71594,0.71641,0.71573,0.71635,72000000.0
2008-12-18 16:20:00,0.71629,0.71658,0.71524,0.71544,71600000.0
2008-12-18 16:25:00,0.71525,0.7169,0.71525,0.71689,72000000.0
2008-12-18 16:30:00,0.71641,0.71662,0.71569,0.71613,53200000.0
2008-12-18 16:35:00,0.71578,0.71805,0.71576,0.71796,64400000.0
2008-12-18 16:40:00,0.71789,0.71887,0.71779,0.71779,65600000.0
2008-12-18 16:45:00,0.71783,0.71844,0.71702,0.71715,72000000.0
2008-12-18 16:50:00,0.71692,0.71809,0.71659,0.71659,64000000.0
2008-12-18 16:55:00,0.71671,0.7173,0.7165,0.71701,67200000.0
2008-12-18 17:00:00,0.71697,0.71786,0.71675,0.7174,70400000.0
2008-12-18 17:05:00,0.71769,0.71786,0.71699,0.71729,60800000.0
2008-12-18 17:10:00,0.71742,0.71767,0.71682,0.71736,68800000.0
2008-12-18 17:15:00,0.71758,0.71848,0.71716,0.71818,73000000.0
2008-12-18 17:20:00,0.71771,0.71802,0.7176,0.71775,62400000.0
2008-12-18 17:25:00,0.71782,0.71801,0.71751,0.718,56400000.0
2008-12-18 17:30:00,0.71822,0.71822,0.71743,0.71761,65000000.0
2008-12-18 17:35:00,0.7177,0.71804,0.71746,0.71782,67200000.0
2008-12-18 17:40:00,0.71796,0.71849,0.71769,0.71849,68800000.0
2008-12-18 17:45:00,0.71855,0.71913,0.71849,0.71908,68800000.0
2008-12-18 17:50:00,0.71879,0.71907,0.71801,0.71801,76400000.0
2008-12-18 17:55:00,0.71793,0.71821,0.71585,0.71585,71400000.0
2008-12-18 18:00:00,0.7151,0.71679,0.71441,0.71668,66000000.0
2008-12-18 18:05:00,0.71672,0.71713,0.71531,0.7169,59200000.0
2008-12-18 18:10:00,0.71721,0.71759,0.71503,0.71566,66600000.0
2008-12-18 18:15:00,0.71551,0.71699,0.71448,0.71543,75200000.0
2008-12-18 18:20:00,0.71499,0.71581,0.71445,0.71513,65600000.0
2008-12-18 18:25:00,0.71469,0.71582,0.71353,0.71353,65600000.0
2008-12-18 18:30:00,0.71231,0.71231,0.70803,0.70803,65600000.0
2008-12-18 18:35:00,0.70823,0.70942,0.70725,0.70878,60200000.0
2008-12-18 18:40:00,0.70877,0.71046,0.70826,0.71,68800000.0
2008-12-18 18:45:00,0.70961,0.71045,0.70935,0.70977,59200000.0
2008-12-18 18:50:00,0.70962,0.71017,0.70886,0.70897,68800000.0
2008-12-18 18:55:00,0.70918,0.71017,0.70874,0.70892,64400000.0
2008-12-18 19:00:00,0.70921,0.70958,0.7091,0.70941,70400000.0
2008-12-18 19:05:00,0.70942,0.70946,0.70752,0.70853,59200000.0
2008-12-18 19:10:00,0.70767,0.70941,0.70711,0.70857,70800000.0
2008-12-18 19:15:00,0.70845,0.71063,0.70812,0.70964,64000000.0
2008-12-18 19:20:00,0.70931,0.70931,0.70787,0.70815,70400000.0
2008-12-18 19:25:00,0.70828,0.70854,0.70667,0.70738,57600000.0
2008-12-18 19:30:00,0.70752,0.70817,0.70742,0.70816,65600000.0
2008-12-18 19:35:00,0.70787,0.70787,0.70587,0.70712,67200000.0
2008-12-18 19:40:00,0.70701,0.70749,0.70668,0.70704,78400000.0
2008-12-18 19:45:00,0.70748,0.70831,0.70722,0.70831,66400000.0
2008-12-18 19:50:00,0.70828,0.70845,0.70676,0.70679,67200000.0
2008-12-18 19:55:00,0.70715,0.70723,0.70675,0.70675,69200000.0
2008-12-18 20:00:00,0.70613,0.70635,0.7052,0.70586,43200000.0
2008-12-18 20:05:00,0.70548,0.70644,0.70538,0.70641,63800000.0
2008-12-18 20:10:00,0.70635,0.70782,0.70634,0.70778,57600000.0
2008-12-18 20:15:00,0.70775,0.70775,0.70578,0.70578,64000000.0
2008-12-18 20:20:00,0.70575,0.70695,0.70575,0.70652,59200000.0
2008-12-18 20:25:00,0.70637,0.70681,0.70581,0.70681,69200000.0
2008-12-18 20:30:00,0.70681,0.70681,0.70509,0.70564,59200000.0
2008-12-18 20:35:00,0.70562,0.70718,0.70562,0.70692,60800000.0
2008-12-18 20:40:00,0.70704,0.70746,0.70611,0.70746,70400000.0
2008-12-18 20:45:00,0.70829,0.70941,0.70824,0.70928,59800000.0
2008-12-18 20:50:00,0.70925,0.70935,0.70863,0.70912,65600000.0
2008-12-18 20:55:00,0.70907,0.70993,0.70889,0.70993,54400000.0
2008-12-18 21:00:00,0.70997,0.7112,0.70987,0.7112,69200000.0
2008-12-18 21:05:00,0.71034,0.7104,0.70982,0.70987,64000000.0
2008-12-18 21:10:00,0.71003,0.71022,0.70937,0.71005,53200000.0
2008-12-18 21:15:00,0.71032,0.71086,0.70996,0.70996,65600000.0
2008-12-18 21:20:00,0.71013,0.7102,0.70969,0.70994,49600000.0
2008-12-18 21:25:00,0.71002,0.71081,0.70905,0.71081,60200000.0
2008-12-18 21:30:00,0.711,0.711,0.70879,0.70987,54400000.0
2008-12-18 21:35:00,0.70988,0.70993,0.70868,0.70901,75200000.0
2008-12-18 21:40:00,0.70873,0.70873,0.7074,0.70788,64000000.0
2008-12-18 21:45:00,0.70777,0.70788,0.7063,0.7063,54400000.0
2008-12-18 21:50:00,0.70662,0.70667,0.70624,0.70646,51200000.0
2008-12-18 21:55:00,0.70646,0.70653,0.70533,0.70556,54400000.0
2008-12-18 22:00:00,0.70579,0.70692,0.70557,0.70692,60800000.0
2008-12-18 22:05:00,0.70778,0.70808,0.70613,0.70625,46400000.0
2008-12-18 22:10:00,0.70607,0.70607,0.7045,0.70454,61200000.0
2008-12-18 22:15:00,0.70452,0.70454,0.70186,0.70186,60600000.0
2008-12-18 22:20:00,0.7021,0.70295,0.69956,0.69956,67200000.0
2008-12-18 22:25:00,0.6991,0.70163,0.6991,0.70134,64000000.0
2008-12-18 22:30:00,0.70122,0.70122,0.69975,0.69999,73000000.0
2008-12-18 22:35:00,0.69976,0.70132,0.6994,0.70071,62400000.0
2008-12-18 22:40:00,0.7012,0.70157,0.70098,0.70106,54400000.0
2008-12-18 22:45:00,0.70101,0.70133,0.70079,0.70091,59200000.0
2008-12-18 22:50:00,0.70078,0.70078,0.69894,0.70001,61800000.0
2008-12-18 22:55:00,0.70004,0.70085,0.70004,0.70022,70200000.0
2008-12-18 23:00:00,0.69997,0.70016,0.69874,0.70016,52200000.0
2008-12-18 23:05:00,0.70048,0.70076,0.70046,0.70068,61200000.0
2008-12-18 23:10:00,0.70089,0.70089,0.69958,0.70022,64000000.0
2008-12-18 23:15:00,0.69953,0.69959,0.69863,0.69949,55400000.0
2008-12-18 23:20:00,0.69967,0.69972,0.69834,0.6986,43200000.0
2008-12-18 23:25:00,0.69876,0.70089,0.69873,0.70084,62400000.0
2008-12-18 23:30:00,0.70094,0.70159,0.70078,0.70138,58000000.0
2008-12-18 23:35:00,0.70125,0.70139,0.70096,0.7013,62800000.0
2008-12-18 23:40:00,0.70111,0.70209,0.70097,0.70121,70800000.0
2008-12-18 23:45:00,0.70103,0.70103,0.69976,0.69976,52800000.0
2008-12-18 23:50:00,0.69975,0.701,0.69927,0.70093,60800000.0
2008-12-18 23:55:00,0.70103,0.70253,0.70103,0.70204,75000000.0
2008-12-19 00:00:00,0.70213,0.70221,0.70143,0.70209,65600000.0
2008-12-19 00:05:00,0.7021,0.7022,0.70098,0.70098,67600000.0
2008-12-19 00:10:00,0.70116,0.70655,0.70116,0.70336,54200000.0
2008-12-19 00:15:00,0.70336,0.70436,0.70332,0.70436,51200000.0
2008-12-19 00:20:00,0.70431,0.70431,0.70327,0.70334,48000000.0
2008-12-19 00:25:00,0.70332,0.70338,0.70283,0.703,68800000.0
2008-12-19 00:30:00,0.70291,0.70305,0.70263,0.70277,65600000.0
2008-12-19 00:35:00,0.70289,0.70289,0.70214,0.70252,45200000.0
2008-12-19 00:40:00,0.70222,0.70339,0.70222,0.70288,67200000.0
2008-12-19 00:45:00,0.70283,0.70316,0.7023,0.70266,59200000.0
2008-12-19 00:50:00,0.70272,0.704,0.70272,0.704,64000000.0
2008-12-19 00:55:00,0.70332,0.70429,0.70325,0.70429,64000000.0
2008-12-19 01:00:00,0.70483,0.70492,0.70439,0.70442,60800000.0
2008-12-19 01:05:00,0.70444,0.70466,0.70434,0.70466,55400000.0
2008-12-19 01:10:00,0.70476,0.70496,0.70457,0.70474,59200000.0
2008-12-19 01:15:00,0.70456,0.70488,0.70432,0.70479,60800000.0
2008-12-19 01:20:00,0.70459,0.70463,0.70397,0.70423,56400000.0
2008-12-19 01:25:00,0.70436,0.70535,0.70359,0.70535,52800000.0
2008-12-19 01:30:00,0.70601,0.7064,0.70575,0.70637,71800000.0
2008-12-19 01:35:00,0.70625,0.70625,0.70453,0.70567,69800000.0
2008-12-19 01:40:00,0.70569,0.70637,0.70559,0.70564,60800000.0
2008-12-19 01:45:00,0.70564,0.70577,0.70483,0.70486,60800000.0
2008-12-19 01:50:00,0.70487,0.70553,0.70487,0.70552,60200000.0
2008-12-19 01:55:00,0.70553,0.70555,0.70456,0.70456,68800000.0
2008-12-19 02:00:00,0.70476,0.70478,0.70429,0.70478,51200000.0
2008-12-19 02:05:00,0.70485,0.70485,0.7045,0.70469,61200000.0
2008-12-19 02:10:00,0.70439,0.70439,0.70329,0.70403,64000000.0
2008-12-19 02:15:00,0.70389,0.70458,0.70383,0.70435,58000000.0
2008-12-19 02:20:00,0.70437,0.70461,0.70415,0.70423,43200000.0
2008-12-19 02:25:00,0.70469,0.70474,0.70413,0.7044,54400000.0
2008-12-19 02:30:00,0.70439,0.70522,0.70437,0.70522,56000000.0
2008-12-19 02:35:00,0.70498,0.70561,0.70485,0.70561,52800000.0
2008-12-19 02:40:00,0.70546,0.70546,0.70439,0.70449,62800000.0
2008-12-19 02:45:00,0.70464,0.70545,0.70404,0.70474,62400000.0
2008-12-19 02:50:00,0.70469,0.70479,0.70437,0.70439,52200000.0
2008-12-19 02:55:00,0.70412,0.70413,0.70371,0.70406,62400000.0
2008-12-19 03:00:00,0.7041,0.70444,0.70391,0.70391,59200000.0
2008-12-19 03:05:00,0.70376,0.70393,0.70351,0.70391,46800000.0
2008-12-19 03:10:00,0.70427,0.70467,0.7035,0.70353,57600000.0
2008-12-19 03:15:00,0.70374,0.70413,0.70367,0.70413,50600000.0
2008-12-19 03:20:00,0.70401,0.70415,0.70376,0.704,46400000.0
2008-12-19 03:25:00,0.70404,0.70406,0.70276,0.70349,67200000.0
2008-12-19 03:30:00,0.70342,0.70357,0.70304,0.70305,65600000.0
2008-12-19 03:35:00,0.70277,0.70287,0.69996,0.69999,53200000.0
2008-12-19 03:40:00,0.70011,0.70075,0.6995,0.70025,62400000.0
2008-12-19 03:45:00,0.70054,0.70086,0.7003,0.70049,68800000.0
2008-12-19 03:50:00,0.70041,0.70083,0.69996,0.70083,67200000.0
2008-12-19 03:55:00,0.70074,0.70081,0.7001,0.7001,61200000.0
2008-12-19 04:00:00,0.7002,0.70063,0.7002,0.70055,57600000.0
2008-12-19 04:05:00,0.70053,0.70087,0.70042,0.70079,65000000.0
2008-12-19 04:10:00,0.70046,0.70046,0.69996,0.70024,60800000.0
2008-12-19 04:15:00,0.70014,0.70014,0.69958,0.69974,51200000.0
2008-12-19 04:20:00,0.69975,0.70044,0.69946,0.70025,60200000.0
2008-12-19 04:25:00,0.7008,0.7008,0.69995,0.69998,82600000.0
2008-12-19 04:30:00,0.70005,0.70132,0.69987,0.70115,63400000.0
2008-12-19 04:35:00,0.70118,0.70126,0.70063,0.70126,73600000.0
2008-12-19 04:40:00,0.70126,0.70135,0.70094,0.70126,57600000.0
2008-12-19 04:45:00,0.70108,0.70139,0.70059,0.70132,62400000.0
2008-12-19 04:50:00,0.70113,0.7012,0.70041,0.70045,62400000.0
2008-12-19 04:55:00,0.70018,0.70053,0.69957,0.70027,59200000.0
2008-12-19 05:00:00,0.70035,0.70081,0.70011,0.70066,55800000.0
2008-12-19 05:05:00,0.70056,0.7009,0.7005,0.70081,64000000.0
2008-12-19 05:10:00,0.70067,0.70147,0.70067,0.70147,56400000.0
2008-12-19 05:15:00,0.70113,0.70155,0.70113,0.7015,40000000.0
2008-12-19 05:20:00,0.70151,0.70162,0.70113,0.70113,54400000.0
2008-12-19 05:25:00,0.7007,0.70196,0.70048,0.70196,61200000.0
2008-12-19 05:30:00,0.70174,0.70198,0.70078,0.70091,68200000.0
2008-12-19 05:35:00,0.7012,0.70127,0.70014,0.70032,49400000.0
2008-12-19 05:40:00,0.70034,0.70199,0.70021,0.7008,73000000.0
2008-12-19 05:45:00,0.70076,0.70124,0.69988,0.70077,67200000.0
2008-12-19 05:50:00,0.70107,0.70123,0.70052,0.7009,65600000.0
2008-12-19 05:55:00,0.70057,0.70112,0.70055,0.70112,42600000.0
2008-12-19 06:00:00,0.70116,0.70138,0.69997,0.70137,67200000.0
2008-12-19 06:05:00,0.70144,0.70144,0.70006,0.70138,62400000.0
2008-12-19 06:10:00,0.70175,0.70175,0.70097,0.70097,59200000.0
2008-12-19 06:15:00,0.7012,0.70135,0.70054,0.70068,68800000.0
2008-12-19 06:20:00,0.70052,0.70052,0.69872,0.69872,62400000.0
2008-12-19 06:25:00,0.69871,0.69959,0.69871,0.6994,53200000.0
2008-12-19 06:30:00,0.69951,0.6996,0.69923,0.69955,67000000.0
2008-12-19 06:35:00,0.69931,0.69948,0.6976,0.69895,56000000.0
2008-12-19 06:40:00,0.69914,0.69938,0.69872,0.69885,59200000.0
2008-12-19 06:45:00,0.69881,0.69888,0.6971,0.6971,75200000.0
2008-12-19 06:50:00,0.69712,0.6978,0.69695,0.69705,65600000.0
2008-12-19 06:55:00,0.69704,0.6971,0.69642,0.69677,56000000.0
2008-12-19 07:00:00,0.69677,0.69869,0.69677,0.6986,70800000.0
2008-12-19 07:05:00,0.69892,0.70022,0.69892,0.70022,51200000.0
2008-12-19 07:10:00,0.70032,0.70032,0.69946,0.69963,61800000.0
2008-12-19 07:15:00,0.69955,0.70134,0.69939,0.69988,54400000.0
2008-12-19 07:20:00,0.69958,0.69978,0.69923,0.69936,51200000.0
2008-12-19 07:25:00,0.69935,0.69946,0.69795,0.69852,59200000.0
2008-12-19 07:30:00,0.69854,0.69872,0.69797,0.69826,69600000.0
2008-12-19 07:35:00,0.69841,0.69876,0.69767,0.69868,70400000.0
2008-12-19 07:40:00,0.69828,0.69846,0.69757,0.69763,51000000.0
2008-12-19 07:45:00,0.69765,0.69796,0.69693,0.69707,54200000.0
2008-12-19 07:50:00,0.69688,0.69809,0.69682,0.69809,56000000.0
2008-12-19 07:55:00,0.69813,0.69869,0.69769,0.69769,53200000.0
2008-12-19 08:00:00,0.69822,0.69886,0.69822,0.69828,62400000.0
2008-12-19 08:05:00,0.69831,0.69915,0.69831,0.69873,83200000.0
2008-12-19 08:10:00,0.69882,0.69894,0.6983,0.69868,68200000.0
2008-12-19 08:15:00,0.69878,0.69923,0.69819,0.69819,65600000.0
2008-12-19 08:20:00,0.69947,0.69947,0.69864,0.69931,65400000.0
2008-12-19 08:25:00,0.6993,0.69988,0.69882,0.69975,52200000.0
2008-12-19 08:30:00,0.69977,0.6999,0.69879,0.69879,72400000.0
2008-12-19 08:35:00,0.69898,0.69914,0.69873,0.69884,115200000.0
2008-12-19 08:40:00,0.69875,0.69876,0.69838,0.69872,70600000.0
2008-12-19 08:45:00,0.69915,0.70002,0.69849,0.69997,93200000.0
2008-12-19 08:50:00,0.69993,0.70144,0.69948,0.70126,158400000.0
2008-12-19 08:55:00,0.70132,0.70132,0.69962,0.70038,79400000.0
2008-12-19 09:00:00,0.70023,0.70087,0.70015,0.70039,127200000.0
2008-12-19 09:05:00,0.70053,0.70144,0.70049,0.70121,115200000.0
2008-12-19 09:10:00,0.70118,0.70165,0.70082,0.70082,120400000.0
2008-12-19 09:15:00,0.70074,0.70139,0.70003,0.70077,136000000.0
2008-12-19 09:20:00,0.70089,0.70184,0.70085,0.70156,94400000.0
2008-12-19 09:25:00,0.70159,0.70201,0.70092,0.70106,132800000.0
2008-12-19 09:30:00,0.70115,0.70185,0.70089,0.70185,128400000.0
2008-12-19 09:35:00,0.70193,0.70262,0.70149,0.70193,282600000.0
2008-12-19 09:40:00,0.70215,0.70406,0.70215,0.70406,297800000.0
2008-12-19 09:45:00,0.70465,0.70649,0.70416,0.70644,101800000.0
2008-12-19 09:50:00,0.7064,0.70842,0.7064,0.70833,327400000.0
2008-12-19 09:55:00,0.70835,0.71318,0.70835,0.71318,252200000.0
2008-12-19 10:00:00,0.7132,0.7132,0.70978,0.71046,285800000.0
2008-12-19 10:05:00,0.7104,0.7107,0.70756,0.70756,200400000.0
2008-12-19 10:10:00,0.70781,0.70873,0.7077,0.70833,266200000.0
2008-12-19 10:15:00,0.7086,0.7086,0.70646,0.7081,173800000.0
2008-12-19 10:20:00,0.70813,0.7086,0.70804,0.7086,270800000.0
2008-12-19 10:25:00,0.70876,0.70943,0.70832,0.70943,275200000.0
2008-12-19 10:30:00,0.70947,0.70956,0.70808,0.70823,170000000.0
2008-12-19 10:35:00,0.7081,0.70832,0.70771,0.70771,94400000.0
2008-12-19 10:40:00,0.70775,0.70892,0.70775,0.70843,169600000.0
2008-12-19 10:45:00,0.70832,0.7099,0.70832,0.70939,178600000.0
2008-12-19 10:50:00,0.70963,0.71081,0.70877,0.70886,219200000.0
2008-12-19 10:55:00,0.70888,0.71478,0.70825,0.71478,302600000.0
2008-12-19 11:00:00,0.71466,0.71562,0.71433,0.71444,251600000.0
2008-12-19 11:05:00,0.71423,0.71482,0.71284,0.71296,198800000.0
2008-12-19 11:10:00,0.71304,0.71354,0.71238,0.71244,305000000.0
2008-12-19 11:15:00,0.7122,0.71414,0.7121,0.71414,228800000.0
2008-12-19 11:20:00,0.71381,0.71381,0.71208,0.71273,304000000.0
2008-12-19 11:25:00,0.71281,0.71336,0.71246,0.71336,246800000.0
2008-12-19 11:30:00,0.71335,0.71457,0.71174,0.71186,129600000.0
2008-12-19 11:35:00,0.71165,0.71165,0.7111,0.7111,193200000.0
2008-12-19 11:40:00,0.71153,0.7141,0.71153,0.71397,168000000.0
2008-12-19 11:45:00,0.71409,0.71464,0.71267,0.71267,143600000.0
2008-12-19 11:50:00,0.71211,0.71306,0.71198,0.71205,189200000.0
2008-12-19 11:55:00,0.7129,0.71291,0.71193,0.71246,162000000.0
2008-12-19 12:00:00,0.71243,0.7139,0.71158,0.7139,130000000.0
2008-12-19 12:05:00,0.71374,0.71619,0.71284,0.71619,129800000.0
2008-12-19 12:10:00,0.71601,0.71601,0.71368,0.71431,137600000.0
2008-12-19 12:15:00,0.71434,0.71594,0.71403,0.71548,184000000.0
2008-12-19 12:20:00,0.71558,0.71578,0.71342,0.71342,199200000.0
2008-12-19 12:25:00,0.71289,0.71289,0.71104,0.71117,252200000.0
2008-12-19 12:30:00,0.7111,0.71259,0.71056,0.71102,244800000.0
2008-12-19 12:35:00,0.71113,0.71113,0.70889,0.70995,151800000.0
2008-12-19 12:40:00,0.71043,0.71059,0.70873,0.70911,88800000.0
2008-12-19 12:45:00,0.70933,0.71,0.70933,0.70988,198400000.0
2008-12-19 12:50:00,0.70977,0.71023,0.70818,0.70819,141800000.0
2008-12-19 12:55:00,0.70824,0.70957,0.7081,0.70957,132600000.0
2008-12-19 13:00:00,0.70916,0.70939,0.70845,0.70927,88000000.0
2008-12-19 13:05:00,0.70929,0.70953,0.70748,0.70787,124800000.0
2008-12-19 13:10:00,0.70786,0.70826,0.70641,0.70641,105600000.0
2008-12-19 13:15:00,0.7065,0.70672,0.70594,0.70626,180200000.0
2008-12-19 13:20:00,0.70627,0.70647,0.70586,0.70586,145400000.0
2008-12-19 13:25:00,0.70602,0.70733,0.70585,0.70733,144000000.0
2008-12-19 13:30:00,0.7075,0.70778,0.70536,0.70536,205800000.0
2008-12-19 13:35:00,0.70545,0.70547,0.7039,0.7039,127200000.0
2008-12-19 13:40:00,0.70392,0.70397,0.7028,0.70301,104000000.0
2008-12-19 13:45:00,0.70304,0.70431,0.70263,0.70431,102400000.0
2008-12-19 13:50:00,0.70427,0.70434,0.70313,0.7034,108800000.0
2008-12-19 13:55:00,0.70355,0.70363,0.70155,0.70194,138600000.0
2008-12-19 14:00:00,0.70179,0.70341,0.7016,0.70339,90600000.0
2008-12-19 14:05:00,0.70356,0.70417,0.70293,0.70325,113600000.0
2008-12-19 14:10:00,0.70334,0.70338,0.70305,0.7031,137600000.0
2008-12-19 14:15:00,0.70301,0.70311,0.70215,0.70264,76200000.0
2008-12-19 14:20:00,0.70279,0.70441,0.70279,0.70368,70800000.0
2008-12-19 14:25:00,0.70362,0.70362,0.70191,0.70266,72000000.0
2008-12-19 14:30:00,0.70244,0.70283,0.70239,0.70263,51200000.0
2008-12-19 14:35:00,0.70257,0.70287,0.70238,0.70238,62400000.0
2008-12-19 14:40:00,0.70225,0.70321,0.70216,0.70216,67200000.0
2008-12-19 14:45:00,0.70218,0.7028,0.70218,0.70229,52800000.0
2008-12-19 14:50:00,0.70238,0.70269,0.70164,0.70172,72000000.0
2008-12-19 14:55:00,0.70154,0.70214,0.70095,0.70149,60800000.0
2008-12-19 15:00:00,0.70136,0.70355,0.7013,0.70355,70400000.0
2008-12-19 15:05:00,0.70382,0.70443,0.70341,0.70341,70400000.0
2008-12-19 15:10:00,0.70326,0.70326,0.70205,0.70252,67600000.0
2008-12-19 15:15:00,0.70272,0.70272,0.70121,0.70202,72000000.0
2008-12-19 15:20:00,0.70174,0.70186,0.70095,0.70139,68800000.0
2008-12-19 15:25:00,0.70124,0.70166,0.70099,0.70154,62400000.0
2008-12-19 15:30:00,0.70121,0.70201,0.70067,0.70149,61800000.0
2008-12-19 15:35:00,0.70165,0.70197,0.70021,0.70113,71400000.0
2008-12-19 15:40:00,0.701,0.70223,0.701,0.70222,81600000.0
2008-12-19 15:45:00,0.70217,0.70311,0.70035,0.70035,76800000.0
2008-12-19 15:50:00,0.69946,0.70174,0.69939,0.70147,65600000.0
2008-12-19 15:55:00,0.70175,0.70347,0.70174,0.70205,70400000.0
2008-12-19 16:00:00,0.70182,0.70237,0.70166,0.70194,51200000.0
2008-12-19 16:05:00,0.70184,0.702,0.70033,0.70057,70400000.0
2008-12-19 16:10:00,0.70014,0.70133,0.70014,0.70128,67200000.0
2008-12-19 16:15:00,0.70131,0.70131,0.70047,0.70057,72000000.0
2008-12-19 16:20:00,0.70053,0.70086,0.69997,0.69997,60200000.0
2008-12-19 16:25:00,0.69969,0.7009,0.69962,0.7009,65000000.0
2008-12-19 16:30:00,0.70093,0.70123,0.69959,0.70008,59000000.0
2008-12-19 16:35:00,0.70017,0.70031,0.69837,0.6985,64000000.0
2008-12-19 16:40:00,0.69846,0.69999,0.6983,0.69999,65600000.0
2008-12-19 16:45:00,0.69991,0.69991,0.69907,0.69982,72000000.0
2008-12-19 16:50:00,0.69999,0.70216,0.69999,0.70167,63800000.0
2008-12-19 16:55:00,0.70074,0.70142,0.70003,0.70123,67200000.0
2008-12-19 17:00:00,0.7015,0.70157,0.69983,0.70003,70400000.0
2008-12-19 17:05:00,0.69987,0.69987,0.69881,0.69882,59200000.0
2008-12-19 17:10:00,0.69866,0.69866,0.698,0.69863,68800000.0
2008-12-19 17:15:00,0.69842,0.69851,0.69793,0.698,73600000.0
2008-12-19 17:20:00,0.69798,0.69828,0.69772,0.69779,62400000.0
2008-12-19 17:25:00,0.69798,0.69962,0.6979,0.69962,60800000.0
2008-12-19 17:30:00,0.6997,0.70264,0.69921,0.70254,65000000.0
2008-12-19 17:35:00,0.70282,0.70399,0.70111,0.70165,67200000.0
2008-12-19 17:40:00,0.70175,0.70219,0.70146,0.70187,68800000.0
2008-12-19 17:45:00,0.70188,0.70221,0.70091,0.70135,68800000.0
2008-12-19 17:50:00,0.70117,0.70236,0.70117,0.7022,75200000.0
2008-12-19 17:55:00,0.70202,0.70543,0.70175,0.70543,72000000.0
2008-12-19 18:00:00,0.70543,0.70543,0.70371,0.70403,67200000.0
2008-12-19 18:05:00,0.70421,0.70615,0.70421,0.70527,59600000.0
2008-12-19 18:10:00,0.70515,0.7056,0.70346,0.70346,67200000.0
2008-12-19 18:15:00,0.70314,0.70327,0.69988,0.70065,75200000.0
2008-12-19 18:20:00,0.70082,0.70205,0.6999,0.70168,65600000.0
2008-12-19 18:25:00,0.70186,0.70492,0.70172,0.70489,65600000.0
2008-12-19 18:30:00,0.70442,0.70442,0.70255,0.70258,66000000.0
2008-12-19 18:35:00,0.7024,0.70326,0.70154,0.7029,60200000.0
2008-12-19 18:40:00,0.70244,0.70244,0.70076,0.70183,68800000.0
2008-12-19 18:45:00,0.70157,0.70299,0.70127,0.70285,59200000.0
2008-12-19 18:50:00,0.70271,0.70373,0.7024,0.70373,68800000.0
2008-12-19 18:55:00,0.70353,0.70478,0.70332,0.70474,60800000.0
2008-12-19 19:00:00,0.7053,0.70582,0.70446,0.70446,70400000.0
2008-12-19 19:05:00,0.70432,0.70448,0.70358,0.7036,59200000.0
2008-12-19 19:10:00,0.70351,0.70371,0.70298,0.70312,70400000.0
2008-12-19 19:15:00,0.70313,0.70479,0.70261,0.70461,64400000.0
2008-12-19 19:20:00,0.70442,0.70442,0.70291,0.70291,70400000.0
2008-12-19 19:25:00,0.70293,0.70469,0.70286,0.70436,57600000.0
2008-12-19 19:30:00,0.70437,0.70573,0.70433,0.70486,57000000.0
2008-12-19 19:35:00,0.70485,0.70499,0.70347,0.70437,67200000.0
2008-12-19 19:40:00,0.70433,0.70578,0.70433,0.70474,78400000.0
2008-12-19 19:45:00,0.70465,0.70465,0.70282,0.70432,57000000.0
2008-12-19 19:50:00,0.70441,0.70441,0.70327,0.70349,67200000.0
2008-12-19 19:55:00,0.70351,0.70354,0.70206,0.70354,70400000.0
2008-12-19 20:00:00,0.704,0.70422,0.70239,0.70245,59200000.0
2008-12-19 20:05:00,0.70224,0.70256,0.70095,0.70095,64000000.0
2008-12-19 20:10:00,0.70062,0.70131,0.7002,0.70131,64400000.0
2008-12-19 20:15:00,0.70144,0.70305,0.70088,0.70305,64000000.0
2008-12-19 20:20:00,0.70337,0.7034,0.70244,0.70288,59200000.0
2008-12-19 20:25:00,0.70296,0.7037,0.70274,0.7031,68800000.0
2008-12-19 20:30:00,0.70293,0.70311,0.70256,0.70292,65600000.0
2008-12-19 20:35:00,0.70296,0.70309,0.70239,0.70258,60200000.0
2008-12-19 20:40:00,0.7028,0.7028,0.70053,0.70053,69800000.0
2008-12-19 20:45:00,0.70054,0.7013,0.70028,0.70087,60800000.0
2008-12-19 20:50:00,0.70079,0.70176,0.70053,0.70129,65600000.0
2008-12-19 20:55:00,0.70095,0.70158,0.70095,0.70124,53800000.0
2008-12-19 21:00:00,0.70115,0.70116,0.6993,0.70022,72000000.0
2008-12-19 21:05:00,0.69875,0.70018,0.69786,0.69997,65000000.0
2008-12-19 21:10:00,0.69989,0.70168,0.69941,0.70167,60800000.0
2008-12-19 21:15:00,0.70174,0.70339,0.70173,0.70323,66600000.0
2008-12-19 21:20:00,0.70298,0.70303,0.70099,0.70114,48000000.0
2008-12-19 21:25:00,0.7014,0.7014,0.70012,0.70126,60800000.0
2008-12-19 21:30:00,0.70138,0.70172,0.70032,0.70148,53800000.0
2008-12-19 21:35:00,0.70155,0.70255,0.70146,0.70187,75600000.0
2008-12-19 21:40:00,0.7009,0.70112,0.69978,0.70039,64000000.0
2008-12-19 21:45:00,0.7004,0.70072,0.69998,0.70037,49600000.0
2008-12-19 21:50:00,0.70043,0.70119,0.70043,0.70119,38400000.0
2008-12-19 21:55:00,0.70134,0.70138,0.70051,0.70102,46400000.0
2008-12-19 22:00:00,0.70101,0.70101,0.70037,0.70066,60200000.0
2008-12-19 22:05:00,0.70066,0.70143,0.7005,0.70129,54400000.0
2008-12-19 22:10:00,0.70118,0.70174,0.70107,0.70107,59600000.0
2008-12-19 22:15:00,0.70105,0.70133,0.70102,0.70103,57600000.0
2008-12-19 22:20:00,0.70143,0.7015,0.7009,0.70131,60200000.0
2008-12-19 22:25:00,0.70128,0.70128,0.70033,0.7004,63400000.0
2008-12-19 22:30:00,0.70063,0.70117,0.70063,0.70087,57600000.0
2008-12-19 22:35:00,0.701,0.70118,0.69982,0.70052,69200000.0
2008-12-19 22:40:00,0.70051,0.70107,0.70042,0.70106,57600000.0
2008-12-19 22:45:00,0.70088,0.70191,0.70078,0.70152,50600000.0
2008-12-19 22:50:00,0.70172,0.7027,0.70171,0.70258,62400000.0
2008-12-19 22:55:00,0.70256,0.70277,0.70223,0.70223,70400000.0
2008-12-19 23:00:00,0.70218,0.70504,0.70218,0.70491,49600000.0
2008-12-19 23:05:00,0.70354,0.70371,0.70125,0.70125,60800000.0
2008-12-19 23:10:00,0.70101,0.70184,0.70092,0.70184,63800000.0
2008-12-19 23:15:00,0.70145,0.70218,0.70145,0.70205,56000000.0
2008-12-19 23:20:00,0.70199,0.70264,0.70156,0.70188,51200000.0
2008-12-19 23:25:00,0.70181,0.70218,0.70025,0.70094,64000000.0
2008-12-19 23:30:00,0.70158,0.70164,0.69914,0.69914,54400000.0
2008-12-19 23:35:00,0.69846,0.70001,0.69789,0.69968,62400000.0
2008-12-19 23:40:00,0.70009,0.70012,0.699,0.699,70400000.0
2008-12-19 23:45:00,0.70005,0.70015,0.69835,0.69848,54400000.0
2008-12-19 23:50:00,0.69872,0.70057,0.6987,0.69971,57600000.0
2008-12-19 23:55:00,0.69936,0.69936,0.69712,0.69712,75200000.0
2008-12-22 00:00:00,0.69728,0.69882,0.69728,0.69847,65600000.0
2008-12-22 00:05:00,0.69808,0.69829,0.69743,0.69796,67200000.0
2008-12-22 00:10:00,0.69806,0.69813,0.69767,0.69804,46400000.0
2008-12-22 00:15:00,0.69808,0.69941,0.69759,0.69781,52200000.0
2008-12-22 00:20:00,0.69835,0.69842,0.69682,0.69842,41400000.0
2008-12-22 00:25:00,0.69829,0.69909,0.69696,0.69773,68800000.0
2008-12-22 00:30:00,0.69742,0.69788,0.69695,0.69752,65600000.0
2008-12-22 00:35:00,0.69798,0.70018,0.69742,0.69823,35200000.0
2008-12-22 00:40:00,0.69896,0.69909,0.69833,0.69837,67200000.0
2008-12-22 00:45:00,0.69845,0.69958,0.69845,0.69907,49000000.0
2008-12-22 00:50:00,0.69905,0.6991,0.69792,0.69859,64000000.0
2008-12-22 00:55:00,0.69877,0.69936,0.69871,0.69936,63400000.0
2008-12-22 01:00:00,0.6994,0.70102,0.69859,0.70098,63400000.0
2008-12-22 01:05:00,0.69897,0.70089,0.69868,0.70089,62400000.0
2008-12-22 01:10:00,0.6988,0.70127,0.69852,0.69902,59200000.0
2008-12-22 01:15:00,0.69908,0.69966,0.699,0.69966,48000000.0
2008-12-22 01:20:00,0.70133,0.70133,0.69956,0.69956,61200000.0
2008-12-22 01:25:00,0.69974,0.70096,0.69974,0.70096,53200000.0
2008-12-22 01:30:00,0.70065,0.70081,0.70037,0.70066,54400000.0
2008-12-22 01:35:00,0.70192,0.702,0.69952,0.70079,67200000.0
2008-12-22 01:40:00,0.70072,0.70072,0.69963,0.69971,60800000.0
2008-12-22 01:45:00,0.70005,0.70064,0.69997,0.70018,54800000.0
2008-12-22 01:50:00,0.70048,0.70051,0.69994,0.69999,60800000.0
2008-12-22 01:55:00,0.69998,0.70011,0.6995,0.69996,46400000.0
2008-12-22 02:00:00,0.70007,0.70025,0.69978,0.70024,68800000.0
2008-12-22 02:05:00,0.70024,0.70129,0.70002,0.70106,60200000.0
2008-12-22 02:10:00,0.70102,0.70102,0.70015,0.70037,54400000.0
2008-12-22 02:15:00,0.70037,0.70045,0.69983,0.69988,60200000.0
2008-12-22 02:20:00,0.69979,0.69979,0.69794,0.699,70800000.0
2008-12-22 02:25:00,0.69838,0.69838,0.69727,0.69812,72000000.0
2008-12-22 02:30:00,0.6983,0.69887,0.6983,0.69865,52800000.0
2008-12-22 02:35:00,0.6985,0.69886,0.69673,0.69673,56000000.0
2008-12-22 02:40:00,0.6959,0.69643,0.69584,0.69635,60800000.0
2008-12-22 02:45:00,0.69639,0.69725,0.69611,0.69662,59000000.0
2008-12-22 02:50:00,0.69713,0.69805,0.69713,0.69805,56000000.0
2008-12-22 02:55:00,0.69798,0.69865,0.69795,0.6983,60800000.0
2008-12-22 03:00:00,0.69836,0.69903,0.69796,0.69825,64000000.0
2008-12-22 03:05:00,0.69779,0.69847,0.69779,0.69827,64000000.0
2008-12-22 03:10:00,0.69794,0.69903,0.6978,0.69856,59200000.0
2008-12-22 03:15:00,0.69836,0.69875,0.6983,0.69863,67200000.0
2008-12-22 03:20:00,0.69847,0.69886,0.69845,0.69883,47400000.0
2008-12-22 03:25:00,0.69867,0.69903,0.69862,0.69882,66000000.0
2008-12-22 03:30:00,0.69901,0.69935,0.69877,0.69903,68200000.0
2008-12-22 03:35:00,0.69894,0.69931,0.69894,0.69905,32000000.0
2008-12-22 03:40:00,0.6993,0.69937,0.69908,0.69924,38800000.0
2008-12-22 03:45:00,0.69992,0.70008,0.69949,0.69949,24000000.0
2008-12-22 03:50:00,0.69919,0.69961,0.69912,0.69959,66400000.0
2008-12-22 03:55:00,0.69913,0.69933,0.69887,0.69905,66000000.0
2008-12-22 04:00:00,0.69937,0.6994,0.69904,0.69928,75600000.0
2008-12-22 04:05:00,0.69918,0.69918,0.69849,0.6985,52800000.0
2008-12-22 04:10:00,0.69808,0.69887,0.69801,0.69887,44800000.0
2008-12-22 04:15:00,0.69889,0.69959,0.69889,0.699,69800000.0
2008-12-22 04:20:00,0.69894,0.69983,0.69894,0.69979,62400000.0
2008-12-22 04:25:00,0.6999,0.69999,0.69974,0.69986,51200000.0
2008-12-22 04:30:00,0.69954,0.70018,0.69947,0.69947,57600000.0
2008-12-22 04:35:00,0.6988,0.6988,0.69748,0.69813,51200000.0
2008-12-22 04:40:00,0.69819,0.69829,0.6977,0.69776,49600000.0
2008-12-22 04:45:00,0.69778,0.69848,0.6977,0.69818,64400000.0
2008-12-22 04:50:00,0.69831,0.69865,0.69796,0.69831,60200000.0
2008-12-22 04:55:00,0.69886,0.69887,0.69863,0.69878,51200000.0
2008-12-22 05:00:00,0.69837,0.70042,0.69833,0.69987,70400000.0
2008-12-22 05:05:00,0.69992,0.69992,0.6985,0.6994,62400000.0
2008-12-22 05:10:00,0.69971,0.69972,0.69892,0.69941,46400000.0
2008-12-22 05:15:00,0.69891,0.7006,0.69891,0.69987,64000000.0
2008-12-22 05:20:00,0.69979,0.70035,0.69944,0.69986,61800000.0
2008-12-22 05:25:00,0.69972,0.69993,0.69867,0.69877,72800000.0
2008-12-22 05:30:00,0.69914,0.69915,0.69716,0.6972,64000000.0
2008-12-22 05:35:00,0.69745,0.69807,0.69729,0.69759,60800000.0
2008-12-22 05:40:00,0.6976,0.69779,0.69755,0.69776,57600000.0
2008-12-22 05:45:00,0.69785,0.69797,0.69763,0.69768,60200000.0
2008-12-22 05:50:00,0.69732,0.69886,0.69732,0.69785,48000000.0
2008-12-22 05:55:00,0.69784,0.69861,0.69784,0.69837,61200000.0
2008-12-22 06:00:00,0.69828,0.69945,0.6982,0.69937,56000000.0
2008-12-22 06:05:00,0.69857,0.69948,0.69843,0.69848,43200000.0
2008-12-22 06:10:00,0.69846,0.69858,0.69823,0.69851,43200000.0
2008-12-22 06:15:00,0.69859,0.69916,0.69809,0.69916,64000000.0
2008-12-22 06:20:00,0.69913,0.69961,0.69879,0.69932,75200000.0
2008-12-22 06:25:00,0.69937,0.69996,0.69837,0.69967,54800000.0
2008-12-22 06:30:00,0.6997,0.70022,0.69904,0.70012,61200000.0
2008-12-22 06:35:00,0.70018,0.7002,0.69976,0.69981,37200000.0
2008-12-22 06:40:00,0.69971,0.70097,0.69903,0.70097,62800000.0
2008-12-22 06:45:00,0.69899,0.7009,0.69892,0.69892,53800000.0
2008-12-22 06:50:00,0.69889,0.7005,0.69889,0.69922,54400000.0
2008-12-22 06:55:00,0.69924,0.69945,0.69903,0.69919,60200000.0
2008-12-22 07:00:00,0.70015,0.70018,0.69904,0.69904,54400000.0
2008-12-22 07:05:00,0.69899,0.6995,0.69875,0.69875,65600000.0
2008-12-22 07:10:00,0.69869,0.69869,0.69823,0.69835,46400000.0
2008-12-22 07:15:00,0.69833,0.69899,0.69819,0.69899,70400000.0
2008-12-22 07:20:00,0.69875,0.69908,0.69829,0.69891,60800000.0
2008-12-22 07:25:00,0.69894,0.69906,0.69863,0.69893,59600000.0
2008-12-22 07:30:00,0.69887,0.69892,0.69844,0.69849,68800000.0
2008-12-22 07:35:00,0.69854,0.69887,0.69829,0.69869,59200000.0
2008-12-22 07:40:00,0.69844,0.69978,0.69844,0.69902,64000000.0
2008-12-22 07:45:00,0.69902,0.69928,0.6989,0.69892,57600000.0
2008-12-22 07:50:00,0.69901,0.69931,0.69825,0.69832,64000000.0
2008-12-22 07:55:00,0.69858,0.69915,0.69847,0.69847,27200000.0
2008-12-22 08:00:00,0.69856,0.69927,0.69844,0.69884,59200000.0
2008-12-22 08:05:00,0.6987,0.69871,0.69834,0.69852,67200000.0
2008-12-22 08:10:00,0.69848,0.69944,0.69838,0.69857,54400000.0
2008-12-22 08:15:00,0.69844,0.70197,0.69843,0.69916,78400000.0
2008-12-22 08:20:00,0.69962,0.70028,0.69894,0.69966,67200000.0
2008-12-22 08:25:00,0.69979,0.70023,0.69949,0.7002,57600000.0
2008-12-22 08:30:00,0.69933,0.69962,0.69927,0.69961,57600000.0
2008-12-22 08:35:00,0.69942,0.69986,0.69942,0.69964,70400000.0
2008-12-22 08:40:00,0.69968,0.69994,0.69961,0.69993,56000000.0
2008-12-22 08:45:00,0.6999,0.70061,0.69979,0.69989,70800000.0
2008-12-22 08:50:00,0.69992,0.70158,0.69992,0.70158,59600000.0
2008-12-22 08:55:00,0.70175,0.70203,0.70103,0.70113,69800000.0
2008-12-22 09:00:00,0.701,0.70104,0.70069,0.70069,44200000.0
2008-12-22 09:05:00,0.70045,0.70079,0.70028,0.7006,60800000.0
2008-12-22 09:10:00,0.69966,0.69966,0.69907,0.69923,59200000.0
2008-12-22 09:15:00,0.69928,0.69956,0.69902,0.69907,68800000.0
2008-12-22 09:20:00,0.69906,0.69928,0.69874,0.69928,61200000.0
2008-12-22 09:25:00,0.69907,0.70016,0.69907,0.70011,65600000.0
2008-12-22 09:30:00,0.70007,0.70026,0.69923,0.70007,65000000.0
2008-12-22 09:35:00,0.70017,0.70179,0.70017,0.70163,65600000.0
2008-12-22 09:40:00,0.70173,0.70214,0.70127,0.70197,75200000.0
2008-12-22 09:45:00,0.70202,0.70286,0.70142,0.70272,67200000.0
2008-12-22 09:50:00,0.7032,0.7032,0.70149,0.70152,59200000.0
2008-12-22 09:55:00,0.70151,0.70162,0.70083,0.70083,67600000.0
2008-12-22 10:00:00,0.70085,0.70176,0.70084,0.7017,72000000.0
2008-12-22 10:05:00,0.70203,0.70227,0.70134,0.70134,74000000.0
2008-12-22 10:10:00,0.7015,0.70207,0.70095,0.70095,68800000.0
2008-12-22 10:15:00,0.70055,0.70108,0.70008,0.70108,68200000.0
2008-12-22 10:20:00,0.70096,0.7011,0.70033,0.70059,67200000.0
2008-12-22 10:25:00,0.70059,0.70163,0.70052,0.7009,65600000.0
2008-12-22 10:30:00,0.70095,0.70126,0.70084,0.70085,49600000.0
2008-12-22 10:35:00,0.70125,0.7017,0.70103,0.7017,62400000.0
2008-12-22 10:40:00,0.70159,0.70169,0.70103,0.7013,73000000.0
2008-12-22 10:45:00,0.7014,0.70142,0.70075,0.70079,68800000.0
2008-12-22 10:50:00,0.70179,0.70204,0.6997,0.69997,63400000.0
2008-12-22 10:55:00,0.70007,0.70123,0.70007,0.70123,70400000.0
2008-12-22 11:00:00,0.70155,0.70199,0.70132,0.70132,67200000.0
2008-12-22 11:05:00,0.70106,0.70106,0.69976,0.70029,64000000.0
2008-12-22 11:10:00,0.70055,0.70055,0.69922,0.69939,72000000.0
2008-12-22 11:15:00,0.699,0.69957,0.69866,0.69957,65600000.0
2008-12-22 11:20:00,0.69991,0.69997,0.69924,0.69928,63800000.0
2008-12-22 11:25:00,0.69939,0.69977,0.69934,0.69964,48000000.0
2008-12-22 11:30:00,0.69954,0.70024,0.6994,0.69962,61800000.0
2008-12-22 11:35:00,0.70041,0.70054,0.69938,0.70019,111400000.0
2008-12-22 11:40:00,0.70067,0.7016,0.70025,0.70058,72400000.0
2008-12-22 11:45:00,0.70063,0.70069,0.6993,0.69964,67200000.0
2008-12-22 11:50:00,0.69968,0.70055,0.69925,0.70055,70400000.0
2008-12-22 11:55:00,0.70042,0.70042,0.69919,0.69919,45800000.0
2008-12-22 12:00:00,0.69901,0.69972,0.69807,0.69971,70400000.0
2008-12-22 12:05:00,0.69967,0.69996,0.6983,0.6983,65600000.0
2008-12-22 12:10:00,0.69826,0.69904,0.6982,0.69825,76800000.0
2008-12-22 12:15:00,0.69832,0.70012,0.69832,0.69863,82000000.0
2008-12-22 12:20:00,0.69847,0.70084,0.69725,0.70027,72000000.0
2008-12-22 12:25:00,0.70014,0.70032,0.69875,0.70006,62400000.0
2008-12-22 12:30:00,0.69997,0.69997,0.6992,0.69978,63200000.0
2008-12-22 12:35:00,0.69969,0.69969,0.69774,0.69774,68800000.0
2008-12-22 12:40:00,0.69764,0.69959,0.69764,0.69959,72000000.0
2008-12-22 12:45:00,0.69939,0.69939,0.69744,0.6975,67000000.0
2008-12-22 12:50:00,0.69675,0.69691,0.69578,0.69658,70400000.0
2008-12-22 12:55:00,0.69658,0.69664,0.69577,0.69577,70400000.0
2008-12-22 13:00:00,0.69508,0.69523,0.69471,0.69521,60800000.0
2008-12-22 13:05:00,0.6953,0.69603,0.69527,0.69593,71400000.0
2008-12-22 13:10:00,0.69557,0.69574,0.69557,0.69571,37200000.0
2008-12-22 13:15:00,0.6956,0.69574,0.69538,0.69538,61000000.0
2008-12-22 13:20:00,0.69542,0.69692,0.69502,0.69692,62400000.0
2008-12-22 13:25:00,0.697,0.69742,0.69697,0.69733,64000000.0
2008-12-22 13:30:00,0.6969,0.6969,0.69526,0.69545,72000000.0
2008-12-22 13:35:00,0.69551,0.696,0.6954,0.696,70400000.0
2008-12-22 13:40:00,0.6959,0.69679,0.6959,0.69664,70400000.0
2008-12-22 13:45:00,0.69675,0.69685,0.69607,0.69634,137600000.0
2008-12-22 13:50:00,0.69631,0.69637,0.69581,0.69588,107200000.0
2008-12-22 13:55:00,0.69608,0.69639,0.69574,0.69597,91200000.0
2008-12-22 14:00:00,0.696,0.6961,0.69517,0.69564,139200000.0
2008-12-22 14:05:00,0.6957,0.69617,0.69529,0.69538,108800000.0
2008-12-22 14:10:00,0.69539,0.697,0.69539,0.69688,102400000.0
2008-12-22 14:15:00,0.697,0.69856,0.69676,0.69746,104000000.0
2008-12-22 14:20:00,0.69748,0.69778,0.69687,0.6971,125800000.0
2008-12-22 14:25:00,0.69697,0.69755,0.6961,0.69755,206600000.0
2008-12-22 14:30:00,0.69762,0.69873,0.69544,0.69544,144800000.0
2008-12-22 14:35:00,0.69503,0.69503,0.6923,0.6923,142800000.0
2008-12-22 14:40:00,0.69228,0.69274,0.6914,0.69225,180600000.0
2008-12-22 14:45:00,0.69265,0.69267,0.69104,0.69182,105600000.0
2008-12-22 14:50:00,0.69177,0.69251,0.6915,0.69251,124600000.0
2008-12-22 14:55:00,0.69267,0.69302,0.69194,0.69194,88000000.0
2008-12-22 15:00:00,0.69178,0.69178,0.69055,0.69158,132800000.0
2008-12-22 15:05:00,0.69158,0.69209,0.69098,0.69189,142800000.0
2008-12-22 15:10:00,0.69185,0.69214,0.69048,0.69048,197600000.0
2008-12-22 15:15:00,0.69032,0.6909,0.68984,0.69088,88400000.0
2008-12-22 15:20:00,0.6909,0.69129,0.69079,0.69129,152400000.0
2008-12-22 15:25:00,0.69144,0.69348,0.69144,0.69205,245200000.0
2008-12-22 15:30:00,0.69194,0.69326,0.69134,0.69288,253600000.0
2008-12-22 15:35:00,0.69285,0.69445,0.69235,0.69432,198800000.0
2008-12-22 15:40:00,0.69422,0.69433,0.69399,0.69428,184200000.0
2008-12-22 15:45:00,0.69445,0.69657,0.69445,0.69599,138000000.0
2008-12-22 15:50:00,0.69584,0.69584,0.69334,0.69384,130000000.0
2008-12-22 15:55:00,0.69389,0.69523,0.69379,0.69506,123000000.0
2008-12-22 16:00:00,0.69507,0.69526,0.69451,0.69494,215200000.0
2008-12-22 16:05:00,0.69496,0.69524,0.69464,0.69524,188800000.0
2008-12-22 16:10:00,0.69536,0.69822,0.69536,0.69751,141800000.0
2008-12-22 16:15:00,0.69722,0.69722,0.69588,0.69621,168000000.0
2008-12-22 16:20:00,0.69588,0.69588,0.69497,0.69526,193600000.0
2008-12-22 16:25:00,0.69536,0.69536,0.69431,0.69442,129600000.0
2008-12-22 16:30:00,0.6945,0.695,0.69405,0.695,247400000.0
2008-12-22 16:35:00,0.69487,0.69544,0.69436,0.69436,304400000.0
2008-12-22 16:40:00,0.69427,0.69483,0.69405,0.69443,229200000.0
2008-12-22 16:45:00,0.69429,0.69493,0.69405,0.69493,304800000.0
2008-12-22 16:50:00,0.69502,0.69589,0.69489,0.69589,199200000.0
2008-12-22 16:55:00,0.69592,0.69693,0.69534,0.69693,251200000.0
2008-12-22 17:00:00,0.69698,0.69724,0.69557,0.69568,304000000.0
2008-12-22 17:05:00,0.69562,0.69638,0.69504,0.69612,218600000.0
2008-12-22 17:10:00,0.69572,0.69593,0.69528,0.69568,172600000.0
2008-12-22 17:15:00,0.69581,0.69719,0.69571,0.69622,170000000.0
2008-12-22 17:20:00,0.69614,0.69614,0.69523,0.69523,93800000.0
2008-12-22 17:25:00,0.69508,0.69508,0.69469,0.69469,170000000.0
2008-12-22 17:30:00,0.69444,0.69562,0.69444,0.69524,274600000.0
2008-12-22 17:35:00,0.69491,0.69554,0.69468,0.69554,272000000.0
2008-12-22 17:40:00,0.69582,0.69681,0.69582,0.69641,174400000.0
2008-12-22 17:45:00,0.6969,0.69794,0.6969,0.69741,264400000.0
2008-12-22 17:50:00,0.69738,0.6974,0.69582,0.69725,201400000.0
2008-12-22 17:55:00,0.69731,0.69859,0.69687,0.69759,286800000.0
2008-12-22 18:00:00,0.69777,0.69781,0.697,0.69718,252000000.0
2008-12-22 18:05:00,0.69728,0.69728,0.69638,0.69658,328000000.0
2008-12-22 18:10:00,0.69687,0.69688,0.69643,0.6965,101800000.0
2008-12-22 18:15:00,0.69621,0.69629,0.6949,0.6953,298000000.0
2008-12-22 18:20:00,0.69539,0.69693,0.69539,0.6959,282600000.0
2008-12-22 18:25:00,0.69609,0.69701,0.69572,0.6967,128400000.0
2008-12-22 18:30:00,0.69638,0.69708,0.69631,0.69681,132200000.0
2008-12-22 18:35:00,0.69727,0.69785,0.69727,0.69742,94400000.0
2008-12-22 18:40:00,0.69731,0.69913,0.69731,0.69859,136400000.0
2008-12-22 18:45:00,0.69843,0.69904,0.6967,0.69904,120000000.0
2008-12-22 18:50:00,0.69901,0.69948,0.69851,0.69934,115600000.0
2008-12-22 18:55:00,0.69913,0.6998,0.69872,0.69908,126800000.0
2008-12-22 19:00:00,0.69893,0.69923,0.69872,0.69921,78400000.0
2008-12-22 19:05:00,0.69936,0.69945,0.69895,0.69899,168800000.0
2008-12-22 19:10:00,0.69881,0.6991,0.69881,0.69904,92800000.0
2008-12-22 19:15:00,0.6989,0.69955,0.69876,0.69912,70400000.0
2008-12-22 19:20:00,0.69912,0.69912,0.69875,0.6988,115600000.0
2008-12-22 19:25:00,0.69861,0.69896,0.69843,0.6988,72000000.0
2008-12-22 19:30:00,0.69875,0.69912,0.69821,0.69896,64000000.0
2008-12-22 19:35:00,0.69863,0.69899,0.69831,0.69889,66000000.0
2008-12-22 19:40:00,0.6976,0.70008,0.6976,0.69952,59200000.0
2008-12-22 19:45:00,0.69851,0.69931,0.69849,0.69931,68200000.0
2008-12-22 19:50:00,0.69913,0.6993,0.69867,0.69912,84000000.0
2008-12-22 19:55:00,0.69924,0.70033,0.69921,0.70002,62400000.0
2008-12-22 20:00:00,0.70029,0.70043,0.69958,0.69958,52800000.0
2008-12-22 20:05:00,0.69928,0.69963,0.69925,0.69928,52800000.0
2008-12-22 20:10:00,0.69972,0.69974,0.69894,0.69904,51200000.0
2008-12-22 20:15:00,0.69925,0.69943,0.69896,0.69943,59200000.0
2008-12-22 20:20:00,0.69956,0.69979,0.6985,0.69979,70200000.0
2008-12-22 20:25:00,0.69988,0.70236,0.69968,0.70145,64000000.0
2008-12-22 20:30:00,0.70191,0.70233,0.70089,0.70131,59600000.0
2008-12-22 20:35:00,0.70155,0.70174,0.70112,0.70116,64000000.0
2008-12-22 20:40:00,0.7013,0.70155,0.70068,0.70068,49600000.0
2008-12-22 20:45:00,0.70063,0.70076,0.70018,0.70047,61800000.0
2008-12-22 20:50:00,0.70008,0.70008,0.69929,0.69956,47400000.0
2008-12-22 20:55:00,0.69953,0.69977,0.69949,0.69962,69800000.0
2008-12-22 21:00:00,0.69969,0.70021,0.69858,0.69858,70400000.0
2008-12-22 21:05:00,0.69856,0.69893,0.69805,0.69819,66000000.0
2008-12-22 21:10:00,0.6984,0.69874,0.69596,0.69596,75200000.0
2008-12-22 21:15:00,0.69568,0.69697,0.69568,0.69672,59200000.0
2008-12-22 21:20:00,0.69673,0.69699,0.69559,0.69678,56000000.0
2008-12-22 21:25:00,0.69637,0.69704,0.69637,0.69704,66600000.0
2008-12-22 21:30:00,0.69697,0.69718,0.69642,0.69712,52800000.0
2008-12-22 21:35:00,0.69717,0.69763,0.69713,0.69713,62400000.0
2008-12-22 21:40:00,0.69712,0.69758,0.6968,0.69725,68800000.0
2008-12-22 21:45:00,0.6973,0.69822,0.69729,0.69814,59200000.0
2008-12-22 21:50:00,0.69797,0.69797,0.69668,0.69745,62400000.0
2008-12-22 21:55:00,0.69739,0.69864,0.6972,0.69861,67600000.0
2008-12-22 22:00:00,0.69854,0.6987,0.69823,0.69823,62400000.0
2008-12-22 22:05:00,0.69827,0.69884,0.69791,0.69791,65600000.0
2008-12-22 22:10:00,0.69772,0.6985,0.69651,0.69824,66600000.0
2008-12-22 22:15:00,0.69834,0.69882,0.69826,0.69826,73600000.0
2008-12-22 22:20:00,0.69835,0.69886,0.69825,0.69883,49600000.0
2008-12-22 22:25:00,0.6988,0.69896,0.69841,0.69887,69200000.0
2008-12-22 22:30:00,0.69888,0.69899,0.69767,0.69821,60800000.0
2008-12-22 22:35:00,0.69784,0.69901,0.69784,0.69841,54400000.0
2008-12-22 22:40:00,0.69846,0.69897,0.69701,0.69701,57600000.0
2008-12-22 22:45:00,0.69708,0.69783,0.69708,0.69751,54800000.0
2008-12-22 22:50:00,0.69716,0.69716,0.69583,0.69634,64000000.0
2008-12-22 22:55:00,0.6965,0.6988,0.69635,0.69808,56400000.0
2008-12-22 23:00:00,0.69745,0.69947,0.69704,0.69797,59600000.0
2008-12-22 23:05:00,0.69829,0.699,0.69829,0.69864,61800000.0
2008-12-22 23:10:00,0.69849,0.69878,0.6984,0.69878,75600000.0
2008-12-22 23:15:00,0.69895,0.69898,0.69852,0.69897,58000000.0
2008-12-22 23:20:00,0.69909,0.69933,0.69857,0.69871,73600000.0
2008-12-22 23:25:00,0.69874,0.69897,0.69871,0.69874,64000000.0
2008-12-22 23:30:00,0.69863,0.69878,0.6984,0.69848,82600000.0
2008-12-22 23:35:00,0.69848,0.69851,0.69772,0.69796,60800000.0
2008-12-22 23:40:00,0.69759,0.69877,0.69738,0.69873,46400000.0
2008-12-22 23:45:00,0.69857,0.69995,0.69852,0.69934,60800000.0
2008-12-22 23:50:00,0.69934,0.70005,0.69879,0.69942,62800000.0
2008-12-22 23:55:00,0.69929,0.69937,0.69764,0.6979,54400000.0
2008-12-23 00:00:00,0.69792,0.69904,0.69767,0.6988,56000000.0
2008-12-23 00:05:00,0.69864,0.69897,0.6976,0.6978,67200000.0
2008-12-23 00:10:00,0.6978,0.69848,0.69717,0.69848,68800000.0
2008-12-23 00:15:00,0.6986,0.69909,0.69808,0.699,62400000.0
2008-12-23 00:20:00,0.69854,0.69863,0.69847,0.69847,45200000.0
2008-12-23 00:25:00,0.69856,0.69896,0.69852,0.69852,52800000.0
2008-12-23 00:30:00,0.69815,0.69872,0.69805,0.69836,60800000.0
2008-12-23 00:35:00,0.69961,0.69961,0.6981,0.69823,49600000.0
2008-12-23 00:40:00,0.69937,0.69971,0.698,0.69867,36800000.0
2008-12-23 00:45:00,0.69817,0.69817,0.69782,0.69794,52800000.0
2008-12-23 00:50:00,0.69767,0.69767,0.69699,0.69725,40000000.0
2008-12-23 00:55:00,0.69738,0.69803,0.69729,0.69792,59200000.0
2008-12-23 01:00:00,0.69781,0.69845,0.69749,0.69838,62800000.0
2008-12-23 01:05:00,0.69835,0.69937,0.69812,0.69836,59200000.0
2008-12-23 01:10:00,0.6985,0.69934,0.69776,0.69871,60800000.0
2008-12-23 01:15:00,0.69845,0.69869,0.69842,0.69853,44200000.0
2008-12-23 01:20:00,0.6985,0.6987,0.69849,0.69868,38400000.0
2008-12-23 01:25:00,0.69986,0.7,0.6981,0.69816,65600000.0
2008-12-23 01:30:00,0.69805,0.69831,0.69773,0.69817,49600000.0
2008-12-23 01:35:00,0.69812,0.69839,0.69748,0.69748,38400000.0
2008-12-23 01:40:00,0.698,0.69928,0.69783,0.69869,58000000.0
2008-12-23 01:45:00,0.69882,0.69949,0.6988,0.6993,64400000.0
2008-12-23 01:50:00,0.69917,0.69917,0.69863,0.69888,60800000.0
2008-12-23 01:55:00,0.69894,0.69924,0.69894,0.69924,27600000.0
2008-12-23 02:00:00,0.69954,0.69968,0.69923,0.69932,41600000.0
2008-12-23 02:05:00,0.69915,0.69941,0.69891,0.69901,70400000.0
2008-12-23 02:10:00,0.69945,0.69958,0.69893,0.69897,48400000.0
2008-12-23 02:15:00,0.69867,0.69942,0.69867,0.69906,56000000.0
2008-12-23 02:20:00,0.69914,0.6993,0.69795,0.69921,70800000.0
2008-12-23 02:25:00,0.69879,0.69927,0.69879,0.69906,48000000.0
2008-12-23 02:30:00,0.69909,0.69922,0.69798,0.69829,60800000.0
2008-12-23 02:35:00,0.69836,0.69901,0.69819,0.6989,62400000.0
2008-12-23 02:40:00,0.69858,0.6994,0.69852,0.6994,35200000.0
2008-12-23 02:45:00,0.69895,0.69895,0.69833,0.69833,60800000.0
2008-12-23 02:50:00,0.69829,0.6987,0.69825,0.6987,62400000.0
2008-12-23 02:55:00,0.69856,0.69856,0.69804,0.69809,60800000.0
2008-12-23 03:00:00,0.69818,0.69845,0.69806,0.69811,63800000.0
2008-12-23 03:05:00,0.69818,0.69832,0.69765,0.69776,64000000.0
2008-12-23 03:10:00,0.69778,0.69778,0.69578,0.69578,59200000.0
2008-12-23 03:15:00,0.6956,0.69771,0.6956,0.69756,67200000.0
2008-12-23 03:20:00,0.69794,0.69841,0.69707,0.69755,62400000.0
2008-12-23 03:25:00,0.69771,0.69775,0.697,0.69747,66000000.0
2008-12-23 03:30:00,0.69792,0.69817,0.69759,0.69785,68800000.0
2008-12-23 03:35:00,0.69794,0.69828,0.69768,0.69798,59200000.0
2008-12-23 03:40:00,0.69932,0.69948,0.69799,0.69872,46400000.0
2008-12-23 03:45:00,0.69813,0.69833,0.69775,0.69829,64000000.0
2008-12-23 03:50:00,0.69782,0.69829,0.69775,0.69828,67200000.0
2008-12-23 03:55:00,0.69834,0.69929,0.69823,0.69905,57600000.0
2008-12-23 04:00:00,0.69851,0.69897,0.69802,0.69882,75200000.0
2008-12-23 04:05:00,0.69884,0.69887,0.69838,0.69853,57600000.0
2008-12-23 04:10:00,0.69853,0.69985,0.6985,0.69912,60800000.0
2008-12-23 04:15:00,0.69893,0.69925,0.69837,0.69925,69800000.0
2008-12-23 04:20:00,0.69903,0.69945,0.69897,0.69921,64000000.0
2008-12-23 04:25:00,0.69952,0.69956,0.69892,0.69909,51200000.0
2008-12-23 04:30:00,0.69851,0.69925,0.69851,0.69881,62200000.0
2008-12-23 04:35:00,0.69896,0.69944,0.69795,0.69912,51200000.0
2008-12-23 04:40:00,0.6992,0.69936,0.69861,0.69861,57600000.0
2008-12-23 04:45:00,0.69908,0.69958,0.69885,0.69958,64000000.0
2008-12-23 04:50:00,0.69971,0.70009,0.69944,0.6996,60800000.0
2008-12-23 04:55:00,0.69967,0.70021,0.69942,0.70002,57600000.0
2008-12-23 05:00:00,0.70011,0.70029,0.69926,0.69926,70400000.0
2008-12-23 05:05:00,0.69973,0.70004,0.69929,0.69953,67200000.0
2008-12-23 05:10:00,0.69949,0.70015,0.69948,0.69986,52800000.0
2008-12-23 05:15:00,0.69981,0.69981,0.69952,0.69962,57600000.0
2008-12-23 05:20:00,0.69968,0.6997,0.69938,0.69968,64800000.0
2008-12-23 05:25:00,0.69953,0.69995,0.69948,0.69948,73600000.0
2008-12-23 05:30:00,0.69902,0.69907,0.6987,0.699,68800000.0
2008-12-23 05:35:00,0.69905,0.69906,0.69867,0.69874,60800000.0
2008-12-23 05:40:00,0.69871,0.69962,0.69845,0.69955,70400000.0
2008-12-23 05:45:00,0.69864,0.69882,0.69839,0.69871,60800000.0
2008-12-23 05:50:00,0.69867,0.69956,0.69855,0.69956,62600000.0
2008-12-23 05:55:00,0.69903,0.69921,0.69871,0.69913,60200000.0
2008-12-23 06:00:00,0.69905,0.69973,0.69887,0.69927,59200000.0
2008-12-23 06:05:00,0.69917,0.69955,0.69901,0.69955,41600000.0
2008-12-23 06:10:00,0.69924,0.69983,0.69924,0.69963,55400000.0
2008-12-23 06:15:00,0.69961,0.69973,0.69945,0.69962,53800000.0
2008-12-23 06:20:00,0.69956,0.69956,0.69875,0.69888,75200000.0
2008-12-23 06:25:00,0.69897,0.69936,0.69775,0.69875,54800000.0
2008-12-23 06:30:00,0.69903,0.70022,0.69802,0.69907,51200000.0
2008-12-23 06:35:00,0.70012,0.70021,0.69864,0.69931,60800000.0
2008-12-23 06:40:00,0.69909,0.69918,0.69875,0.69907,70400000.0
2008-12-23 06:45:00,0.69914,0.69979,0.69914,0.69979,73000000.0
2008-12-23 06:50:00,0.69969,0.7004,0.69925,0.70005,66600000.0
2008-12-23 06:55:00,0.6998,0.70025,0.6998,0.70018,43200000.0
2008-12-23 07:00:00,0.70023,0.70035,0.69953,0.69953,60800000.0
2008-12-23 07:05:00,0.69915,0.69967,0.69915,0.69925,52600000.0
2008-12-23 07:10:00,0.69955,0.69955,0.69908,0.69946,45800000.0
2008-12-23 07:15:00,0.69945,0.70009,0.69941,0.69972,70400000.0
2008-12-23 07:20:00,0.69972,0.70076,0.69908,0.69958,61200000.0
2008-12-23 07:25:00,0.69943,0.69957,0.69893,0.6994,59200000.0
2008-12-23 07:30:00,0.69918,0.69949,0.69889,0.69919,69200000.0
2008-12-23 07:35:00,0.69928,0.69932,0.69916,0.69924,48000000.0
2008-12-23 07:40:00,0.6992,0.69927,0.69843,0.69847,64000000.0
2008-12-23 07:45:00,0.6986,0.69935,0.69853,0.6992,38400000.0
2008-12-23 07:50:00,0.69917,0.69927,0.69896,0.69905,49600000.0
2008-12-23 07:55:00,0.6991,0.6991,0.69862,0.69877,67200000.0
2008-12-23 08:00:00,0.69863,0.69928,0.69862,0.69923,70400000.0
2008-12-23 08:05:00,0.70044,0.70063,0.69908,0.69955,68800000.0
2008-12-23 08:10:00,0.69964,0.70007,0.69934,0.69984,65600000.0
2008-12-23 08:15:00,0.69991,0.69997,0.69939,0.69939,48000000.0
2008-12-23 08:20:00,0.69958,0.69983,0.69931,0.69947,56400000.0
2008-12-23 08:25:00,0.69985,0.69987,0.699,0.69959,32000000.0
2008-12-23 08:30:00,0.69887,0.69965,0.69887,0.69934,46400000.0
2008-12-23 08:35:00,0.69959,0.69986,0.69932,0.69957,57600000.0
2008-12-23 08:40:00,0.69938,0.69967,0.69822,0.69932,72000000.0
2008-12-23 08:45:00,0.69929,0.69976,0.69795,0.69838,70400000.0
2008-12-23 08:50:00,0.69823,0.69855,0.69762,0.69855,59200000.0
2008-12-23 08:55:00,0.69838,0.69841,0.69803,0.6983,70200000.0
2008-12-23 09:00:00,0.69833,0.69889,0.69833,0.69887,44200000.0
2008-12-23 09:05:00,0.69861,0.6995,0.69838,0.6993,73200000.0
2008-12-23 09:10:00,0.69912,0.69967,0.69908,0.69963,60000000.0
2008-12-23 09:15:00,0.69958,0.70025,0.6994,0.69972,68800000.0
2008-12-23 09:20:00,0.69967,0.69999,0.69962,0.69999,25600000.0
2008-12-23 09:25:00,0.70037,0.70073,0.70015,0.70071,38400000.0
2008-12-23 09:30:00,0.70027,0.70027,0.69919,0.69943,66400000.0
2008-12-23 09:35:00,0.69944,0.69998,0.69943,0.69998,51200000.0
2008-12-23 09:40:00,0.70004,0.70034,0.6996,0.69983,60800000.0
2008-12-23 09:45:00,0.69979,0.69992,0.69951,0.69956,67000000.0
2008-12-23 09:50:00,0.69973,0.69984,0.69842,0.69906,59200000.0
2008-12-23 09:55:00,0.69928,0.69968,0.69918,0.6996,67600000.0
2008-12-23 10:00:00,0.69962,0.70048,0.69962,0.69978,72400000.0
2008-12-23 10:05:00,0.70009,0.70057,0.69991,0.70047,75000000.0
2008-12-23 10:10:00,0.70075,0.70104,0.70026,0.70071,69200000.0
2008-12-23 10:15:00,0.70075,0.70113,0.70055,0.7006,69200000.0
2008-12-23 10:20:00,0.70113,0.70113,0.70033,0.70062,67600000.0
2008-12-23 10:25:00,0.70082,0.70102,0.70057,0.70057,65000000.0
2008-12-23 10:30:00,0.70072,0.70111,0.70055,0.70071,61800000.0
2008-12-23 10:35:00,0.70072,0.70094,0.70063,0.70072,63200000.0
2008-12-23 10:40:00,0.70073,0.70073,0.70009,0.70009,73600000.0
2008-12-23 10:45:00,0.7002,0.7003,0.69988,0.70002,68800000.0
2008-12-23 10:50:00,0.70033,0.70083,0.70033,0.70074,62400000.0
2008-12-23 10:55:00,0.70062,0.70069,0.70015,0.70058,70400000.0
2008-12-23 11:00:00,0.70068,0.70128,0.70028,0.7003,67200000.0
2008-12-23 11:05:00,0.70024,0.70045,0.70001,0.7004,64000000.0
2008-12-23 11:10:00,0.7004,0.70068,0.69998,0.70064,72400000.0
2008-12-23 11:15:00,0.70087,0.70091,0.69959,0.69959,65600000.0
2008-12-23 11:20:00,0.69939,0.6998,0.69907,0.6998,64000000.0
2008-12-23 11:25:00,0.70005,0.7005,0.69894,0.69894,62400000.0
2008-12-23 11:30:00,0.69905,0.69947,0.69893,0.69893,75200000.0
2008-12-23 11:35:00,0.69891,0.69895,0.69832,0.69832,64000000.0
2008-12-23 11:40:00,0.69831,0.69863,0.69753,0.69766,72000000.0
2008-12-23 11:45:00,0.69765,0.69785,0.69733,0.69785,66600000.0
2008-12-23 11:50:00,0.69768,0.69839,0.69686,0.69827,70400000.0
2008-12-23 11:55:00,0.69815,0.69815,0.69738,0.69774,58600000.0
2008-12-23 12:00:00,0.69759,0.69765,0.69641,0.69756,70400000.0
2008-12-23 12:05:00,0.69752,0.69757,0.69727,0.69742,65600000.0
2008-12-23 12:10:00,0.69747,0.69765,0.69705,0.69705,76800000.0
2008-12-23 12:15:00,0.69703,0.69741,0.69691,0.69706,81600000.0
2008-12-23 12:20:00,0.69698,0.69735,0.696,0.6962,72000000.0
2008-12-23 12:25:00,0.69637,0.69754,0.69561,0.69742,62400000.0
2008-12-23 12:30:00,0.69753,0.6978,0.69639,0.69722,63200000.0
2008-12-23 12:35:00,0.69764,0.70062,0.69725,0.69725,68800000.0
2008-12-23 12:40:00,0.69716,0.69817,0.69712,0.69746,72400000.0
2008-12-23 12:45:00,0.69723,0.69746,0.69563,0.69598,67200000.0
2008-12-23 12:50:00,0.69602,0.69722,0.69591,0.69712,69200000.0
2008-12-23 12:55:00,0.69692,0.69743,0.6941,0.6941,70800000.0
2008-12-23 13:00:00,0.69313,0.69343,0.69168,0.69242,61200000.0
2008-12-23 13:05:00,0.69258,0.69279,0.68802,0.69032,71400000.0
2008-12-23 13:10:00,0.69086,0.69133,0.68973,0.68973,60000000.0
2008-12-23 13:15:00,0.68973,0.69282,0.68973,0.69167,72000000.0
2008-12-23 13:20:00,0.69117,0.69354,0.69117,0.69274,62400000.0
2008-12-23 13:25:00,0.69287,0.69408,0.69282,0.69408,50600000.0
2008-12-23 13:30:00,0.69364,0.69364,0.693,0.6932,57000000.0
2008-12-23 13:35:00,0.69319,0.69446,0.69296,0.69445,70400000.0
2008-12-23 13:40:00,0.6943,0.6945,0.69422,0.69447,101800000.0
2008-12-23 13:45:00,0.69414,0.6942,0.69357,0.6939,125200000.0
2008-12-23 13:50:00,0.694,0.694,0.69286,0.6936,107200000.0
2008-12-23 13:55:00,0.69332,0.69445,0.69332,0.69443,91200000.0
2008-12-23 14:00:00,0.69452,0.69452,0.6938,0.69383,139600000.0
2008-12-23 14:05:00,0.69384,0.69447,0.69384,0.69447,64000000.0
2008-12-23 14:10:00,0.6946,0.69625,0.6946,0.6958,101800000.0
2008-12-23 14:15:00,0.69576,0.69582,0.69502,0.69502,104000000.0
2008-12-23 14:20:00,0.6949,0.69577,0.6949,0.6957,126400000.0
2008-12-23 14:25:00,0.69565,0.69567,0.69537,0.69556,206800000.0
2008-12-23 14:30:00,0.6955,0.69557,0.6946,0.6946,138600000.0
2008-12-23 14:35:00,0.69433,0.69578,0.69418,0.6951,142400000.0
2008-12-23 14:40:00,0.69494,0.69494,0.69437,0.69464,180800000.0
2008-12-23 14:45:00,0.69464,0.6957,0.69464,0.69556,105600000.0
2008-12-23 14:50:00,0.69585,0.69609,0.69541,0.69546,123600000.0
2008-12-23 14:55:00,0.69529,0.69641,0.6951,0.69618,88800000.0
2008-12-23 15:00:00,0.69627,0.69641,0.69598,0.69619,131400000.0
2008-12-23 15:05:00,0.69611,0.69624,0.69514,0.69516,142400000.0
2008-12-23 15:10:00,0.6951,0.69564,0.6951,0.69537,197800000.0
2008-12-23 15:15:00,0.69534,0.69553,0.69464,0.69465,88400000.0
2008-12-23 15:20:00,0.69478,0.69607,0.69478,0.69563,152400000.0
2008-12-23 15:25:00,0.69556,0.69556,0.69377,0.69409,250600000.0
2008-12-23 15:30:00,0.69411,0.69638,0.69374,0.69638,253600000.0
2008-12-23 15:35:00,0.69636,0.69644,0.696,0.69604,200000000.0
2008-12-23 15:40:00,0.69572,0.69595,0.69545,0.69592,184400000.0
2008-12-23 15:45:00,0.69606,0.69729,0.69562,0.69729,137000000.0
2008-12-23 15:50:00,0.69745,0.69753,0.69705,0.69716,130000000.0
2008-12-23 15:55:00,0.69711,0.69822,0.69711,0.69729,122600000.0
2008-12-23 16:00:00,0.69724,0.69777,0.69724,0.69736,214400000.0
2008-12-23 16:05:00,0.69718,0.69729,0.69687,0.69703,188400000.0
2008-12-23 16:10:00,0.69703,0.69727,0.69687,0.697,141400000.0
2008-12-23 16:15:00,0.69707,0.69707,0.69438,0.69438,167800000.0
2008-12-23 16:20:00,0.69468,0.69602,0.69465,0.69497,193600000.0
2008-12-23 16:25:00,0.69493,0.69637,0.69475,0.69637,129600000.0
2008-12-23 16:30:00,0.69659,0.69661,0.69534,0.69537,247400000.0
2008-12-23 16:35:00,0.6953,0.69546,0.69416,0.69434,304400000.0
2008-12-23 16:40:00,0.69423,0.6947,0.69351,0.69392,229000000.0
2008-12-23 16:45:00,0.69403,0.69426,0.69357,0.69402,306400000.0
2008-12-23 16:50:00,0.69412,0.69509,0.69412,0.69492,198800000.0
2008-12-23 16:55:00,0.6949,0.69605,0.6949,0.69581,249800000.0
2008-12-23 17:00:00,0.69543,0.69543,0.69446,0.69461,304000000.0
2008-12-23 17:05:00,0.69402,0.69409,0.69294,0.69294,219200000.0
2008-12-23 17:10:00,0.69262,0.69331,0.69257,0.69329,178600000.0
2008-12-23 17:15:00,0.69307,0.69346,0.69257,0.69346,169600000.0
2008-12-23 17:20:00,0.69343,0.69409,0.69256,0.69356,93200000.0
2008-12-23 17:25:00,0.69355,0.69355,0.69122,0.69122,169600000.0
2008-12-23 17:30:00,0.69132,0.69164,0.69048,0.69067,274600000.0
2008-12-23 17:35:00,0.69068,0.69156,0.69061,0.69124,272000000.0
2008-12-23 17:40:00,0.69078,0.69183,0.69062,0.69183,173800000.0
2008-12-23 17:45:00,0.69186,0.69263,0.69095,0.69214,264800000.0
2008-12-23 17:50:00,0.69188,0.69236,0.69152,0.69219,201600000.0
2008-12-23 17:55:00,0.69212,0.69216,0.68905,0.68905,286000000.0
2008-12-23 18:00:00,0.68928,0.69098,0.68923,0.69098,253200000.0
2008-12-23 18:05:00,0.69079,0.69127,0.69001,0.69001,326800000.0
2008-12-23 18:10:00,0.68996,0.69065,0.68993,0.69058,108800000.0
2008-12-23 18:15:00,0.69055,0.69074,0.68942,0.68945,297400000.0
2008-12-23 18:20:00,0.68972,0.6901,0.68935,0.68954,283600000.0
2008-12-23 18:25:00,0.68966,0.68989,0.6887,0.68872,128000000.0
2008-12-23 18:30:00,0.6887,0.68936,0.68854,0.68931,132600000.0
2008-12-23 18:35:00,0.68929,0.6898,0.6889,0.68957,94400000.0
2008-12-23 18:40:00,0.68949,0.68958,0.68909,0.68921,136000000.0
2008-12-23 18:45:00,0.68912,0.68921,0.68858,0.68914,120400000.0
2008-12-23 18:50:00,0.68917,0.68936,0.68887,0.68887,115600000.0
2008-12-23 18:55:00,0.68876,0.689,0.68841,0.68899,126400000.0
2008-12-23 19:00:00,0.68901,0.68935,0.68901,0.68923,73600000.0
2008-12-23 19:05:00,0.6892,0.6892,0.68828,0.68828,168400000.0
2008-12-23 19:10:00,0.6884,0.68868,0.68828,0.68867,105000000.0
2008-12-23 19:15:00,0.68838,0.68856,0.68822,0.68841,62400000.0
2008-12-23 19:20:00,0.68841,0.6889,0.68829,0.68844,115200000.0
2008-12-23 19:25:00,0.68846,0.68929,0.68846,0.6892,72000000.0
2008-12-23 19:30:00,0.68932,0.68942,0.68885,0.68932,64400000.0
2008-12-23 19:35:00,0.68931,0.68985,0.68887,0.68899,65000000.0
2008-12-23 19:40:00,0.6889,0.68908,0.68847,0.68847,40000000.0
2008-12-23 19:45:00,0.68844,0.6885,0.68755,0.68793,68800000.0
2008-12-23 19:50:00,0.68798,0.68815,0.68783,0.68802,73600000.0
2008-12-23 19:55:00,0.68845,0.68882,0.68819,0.68874,62400000.0
2008-12-23 20:00:00,0.68881,0.68881,0.68851,0.68857,52800000.0
2008-12-23 20:05:00,0.68859,0.68878,0.68858,0.68868,56000000.0
2008-12-23 20:10:00,0.68871,0.68883,0.68815,0.68833,56000000.0
2008-12-23 20:15:00,0.68837,0.68892,0.68837,0.68867,54400000.0
2008-12-23 20:20:00,0.68859,0.68899,0.68845,0.68899,70400000.0
2008-12-23 20:25:00,0.68905,0.68911,0.68821,0.68822,62400000.0
2008-12-23 20:30:00,0.68816,0.68829,0.68765,0.68826,59200000.0
2008-12-23 20:35:00,0.68829,0.68848,0.68777,0.68781,46400000.0
2008-12-23 20:40:00,0.68793,0.68805,0.6874,0.68766,51200000.0
2008-12-23 20:45:00,0.6878,0.68836,0.68771,0.68826,69200000.0
2008-12-23 20:50:00,0.68828,0.6888,0.68828,0.68852,50000000.0
2008-12-23 20:55:00,0.68828,0.68845,0.68804,0.68816,68800000.0
2008-12-23 21:00:00,0.6882,0.68865,0.6875,0.68864,70800000.0
2008-12-23 21:05:00,0.68837,0.6885,0.68814,0.68849,65600000.0
2008-12-23 21:10:00,0.68868,0.68883,0.68841,0.68876,68800000.0
2008-12-23 21:15:00,0.6887,0.68883,0.68833,0.68833,52800000.0
2008-12-23 21:20:00,0.68825,0.68863,0.68744,0.68863,56000000.0
2008-12-23 21:25:00,0.68828,0.68873,0.68764,0.68841,67200000.0
2008-12-23 21:30:00,0.68838,0.68853,0.68806,0.68848,52800000.0
2008-12-23 21:35:00,0.68845,0.6888,0.68826,0.68837,62400000.0
2008-12-23 21:40:00,0.68845,0.68853,0.68709,0.68709,68800000.0
2008-12-23 21:45:00,0.68694,0.68811,0.68694,0.68713,59200000.0
2008-12-23 21:50:00,0.68737,0.68826,0.6861,0.6881,62400000.0
2008-12-23 21:55:00,0.68791,0.68832,0.68689,0.68787,67000000.0
2008-12-23 22:00:00,0.68764,0.68764,0.68681,0.68707,57600000.0
2008-12-23 22:05:00,0.68708,0.68725,0.68684,0.68696,60800000.0
2008-12-23 22:10:00,0.68698,0.68919,0.68594,0.6861,68200000.0
2008-12-23 22:15:00,0.68627,0.68674,0.6861,0.68674,73600000.0
2008-12-23 22:20:00,0.68647,0.69281,0.68647,0.68742,54400000.0
2008-12-23 22:25:00,0.68742,0.68742,0.68658,0.68686,68200000.0
2008-12-23 22:30:00,0.68692,0.68901,0.68692,0.68806,60800000.0
2008-12-23 22:35:00,0.68804,0.68847,0.68789,0.68847,64400000.0
2008-12-23 22:40:00,0.68859,0.68859,0.68686,0.68686,61800000.0
2008-12-23 22:45:00,0.68692,0.68725,0.68685,0.6871,57600000.0
2008-12-23 22:50:00,0.68716,0.68911,0.68691,0.68908,64000000.0
2008-12-23 22:55:00,0.68945,0.68945,0.68858,0.68888,53800000.0
2008-12-23 23:00:00,0.68863,0.6899,0.68857,0.68986,59200000.0
2008-12-23 23:05:00,0.69006,0.69077,0.69006,0.69071,62400000.0
2008-12-23 23:10:00,0.69066,0.69089,0.69032,0.69035,75200000.0
2008-12-23 23:15:00,0.69044,0.69069,0.69012,0.69013,64000000.0
2008-12-23 23:20:00,0.69027,0.6904,0.68985,0.68989,74000000.0
2008-12-23 23:25:00,0.68957,0.69016,0.68951,0.68972,64000000.0
2008-12-23 23:30:00,0.68945,0.68967,0.68917,0.6895,83200000.0
2008-12-23 23:35:00,0.68961,0.68996,0.68946,0.6898,52800000.0
2008-12-23 23:40:00,0.68971,0.68971,0.68928,0.68936,44800000.0
2008-12-23 23:45:00,0.68965,0.69024,0.68925,0.6897,60800000.0
2008-12-23 23:50:00,0.69006,0.6931,0.68994,0.68994,66600000.0
2008-12-23 23:55:00,0.6899,0.69078,0.6899,0.69068,54400000.0
2008-12-24 00:00:00,0.69075,0.6913,0.69016,0.69056,56400000.0
2008-12-24 00:05:00,0.69055,0.69055,0.69002,0.6902,64000000.0
2008-12-24 00:10:00,0.69035,0.69057,0.69023,0.69041,68800000.0
2008-12-24 00:15:00,0.69029,0.69112,0.6897,0.69112,57000000.0
2008-12-24 00:20:00,0.69127,0.6916,0.69113,0.69122,48000000.0
2008-12-24 00:25:00,0.69141,0.69187,0.69126,0.69138,52200000.0
2008-12-24 00:30:00,0.69114,0.69146,0.69056,0.69065,49600000.0
2008-12-24 00:35:00,0.69059,0.69094,0.69052,0.69082,56400000.0
2008-12-24 00:40:00,0.69026,0.69066,0.68998,0.68998,52800000.0
2008-12-24 00:45:00,0.6902,0.69057,0.6897,0.68982,59200000.0
2008-12-24 00:50:00,0.68957,0.69087,0.68928,0.69069,46400000.0
2008-12-24 00:55:00,0.69102,0.69102,0.6901,0.69055,59200000.0
2008-12-24 01:00:00,0.69056,0.69056,0.68961,0.6904,57600000.0
2008-12-24 01:05:00,0.69028,0.69028,0.68954,0.69005,52800000.0
2008-12-24 01:10:00,0.69062,0.69118,0.69018,0.69115,50600000.0
2008-12-24 01:15:00,0.69083,0.6911,0.69043,0.69059,51200000.0
2008-12-24 01:20:00,0.69046,0.69138,0.69033,0.69129,60800000.0
2008-12-24 01:25:00,0.6915,0.69183,0.69139,0.69139,41600000.0
2008-12-24 01:30:00,0.69121,0.69189,0.6911,0.69189,52800000.0
2008-12-24 01:35:00,0.69196,0.69222,0.691,0.691,30400000.0
2008-12-24 01:40:00,0.69134,0.69172,0.6911,0.69137,57600000.0
2008-12-24 01:45:00,0.6912,0.69156,0.69114,0.6912,64400000.0
2008-12-24 01:50:00,0.69328,0.69342,0.69096,0.69107,66000000.0
2008-12-24 01:55:00,0.69124,0.69158,0.69121,0.69122,84800000.0
2008-12-24 02:00:00,0.6912,0.69202,0.69082,0.69202,69200000.0
2008-12-24 02:05:00,0.69214,0.69345,0.69184,0.69217,52800000.0
2008-12-24 02:10:00,0.69212,0.69212,0.69093,0.69095,51600000.0
2008-12-24 02:15:00,0.69094,0.69137,0.69082,0.69098,41600000.0
2008-12-24 02:20:00,0.69117,0.6915,0.69027,0.69145,59600000.0
2008-12-24 02:25:00,0.69125,0.6915,0.6911,0.69145,44200000.0
2008-12-24 02:30:00,0.69156,0.6919,0.69099,0.69135,36800000.0
2008-12-24 02:35:00,0.69118,0.69135,0.69106,0.69134,48000000.0
2008-12-24 02:40:00,0.69115,0.69138,0.69092,0.69122,60800000.0
2008-12-24 02:45:00,0.69118,0.69118,0.69069,0.69115,56000000.0
2008-12-24 02:50:00,0.6912,0.69284,0.69091,0.69284,58000000.0
2008-12-24 02:55:00,0.69283,0.69294,0.6926,0.69284,60200000.0
2008-12-24 03:00:00,0.69288,0.6931,0.69263,0.69263,64000000.0
2008-12-24 03:05:00,0.69272,0.6932,0.69238,0.69318,64000000.0
2008-12-24 03:10:00,0.69306,0.69348,0.69289,0.69312,61800000.0
2008-12-24 03:15:00,0.69312,0.69347,0.69268,0.6929,67200000.0
2008-12-24 03:20:00,0.6929,0.69316,0.69265,0.69267,46400000.0
2008-12-24 03:25:00,0.69261,0.69261,0.69188,0.69198,66400000.0
2008-12-24 03:30:00,0.69207,0.6923,0.69178,0.69178,54400000.0
2008-12-24 03:35:00,0.69179,0.69282,0.69179,0.69282,48000000.0
2008-12-24 03:40:00,0.69223,0.6925,0.69175,0.69191,65400000.0
2008-12-24 03:45:00,0.69148,0.69198,0.6914,0.69156,62400000.0
2008-12-24 03:50:00,0.69145,0.69212,0.69145,0.69186,67200000.0
2008-12-24 03:55:00,0.69208,0.69226,0.69156,0.69156,54400000.0
2008-12-24 04:00:00,0.69155,0.692,0.69155,0.69178,62400000.0
2008-12-24 04:05:00,0.69175,0.69201,0.69142,0.69201,48000000.0
2008-12-24 04:10:00,0.69223,0.69245,0.69191,0.69229,48000000.0
2008-12-24 04:15:00,0.69202,0.69235,0.69164,0.69164,59200000.0
2008-12-24 04:20:00,0.69198,0.69219,0.69165,0.69186,56000000.0
2008-12-24 04:25:00,0.69192,0.69347,0.6918,0.69233,47400000.0
2008-12-24 04:30:00,0.69208,0.69236,0.69171,0.69175,62400000.0
2008-12-24 04:35:00,0.69171,0.69199,0.69153,0.69194,43200000.0
2008-12-24 04:40:00,0.69304,0.69304,0.69137,0.69288,54400000.0
2008-12-24 04:45:00,0.6917,0.69193,0.69145,0.69145,35200000.0
2008-12-24 04:50:00,0.69313,0.69313,0.69139,0.69185,56000000.0
2008-12-24 04:55:00,0.69168,0.69295,0.69162,0.69188,22400000.0
2008-12-24 05:00:00,0.69195,0.69226,0.6915,0.69226,69800000.0
2008-12-24 05:05:00,0.69233,0.69239,0.69165,0.69173,41600000.0
2008-12-24 05:10:00,0.6919,0.69221,0.69159,0.69206,38400000.0
2008-12-24 05:15:00,0.69164,0.6925,0.69164,0.69247,58000000.0
2008-12-24 05:20:00,0.69236,0.69261,0.6923,0.69253,53200000.0
2008-12-24 05:25:00,0.69249,0.69316,0.69249,0.69309,73600000.0
2008-12-24 05:30:00,0.69305,0.69358,0.693,0.69332,48000000.0
2008-12-24 05:35:00,0.69319,0.69325,0.69182,0.69187,59600000.0
2008-12-24 05:40:00,0.69265,0.69433,0.69183,0.69208,56000000.0
2008-12-24 05:45:00,0.69225,0.69232,0.69111,0.69111,60800000.0
2008-12-24 05:50:00,0.69166,0.69181,0.69088,0.69156,62400000.0
2008-12-24 05:55:00,0.6919,0.69206,0.69101,0.69106,48000000.0
2008-12-24 06:00:00,0.691,0.69151,0.691,0.6915,42600000.0
2008-12-24 06:05:00,0.6912,0.69127,0.69095,0.69104,54400000.0
2008-12-24 06:10:00,0.69114,0.69134,0.69075,0.69095,43200000.0
2008-12-24 06:15:00,0.69109,0.69126,0.68962,0.69067,64000000.0
2008-12-24 06:20:00,0.69088,0.69155,0.69077,0.69106,76000000.0
2008-12-24 06:25:00,0.6909,0.69092,0.68929,0.69021,54400000.0
2008-12-24 06:30:00,0.69014,0.69014,0.6887,0.6899,60800000.0
2008-12-24 06:35:00,0.68958,0.68969,0.6894,0.68961,49600000.0
2008-12-24 06:40:00,0.68951,0.68961,0.68941,0.68961,56400000.0
2008-12-24 06:45:00,0.68976,0.69056,0.68976,0.69032,73600000.0
2008-12-24 06:50:00,0.69013,0.69045,0.68972,0.69041,67200000.0
2008-12-24 06:55:00,0.69051,0.69214,0.69037,0.69037,43200000.0
2008-12-24 07:00:00,0.69058,0.69072,0.69019,0.69064,53800000.0
2008-12-24 07:05:00,0.69035,0.69198,0.69024,0.69073,59200000.0
2008-12-24 07:10:00,0.69073,0.69084,0.69046,0.69084,45800000.0
2008-12-24 07:15:00,0.69076,0.691,0.69043,0.69058,58000000.0
2008-12-24 07:20:00,0.69011,0.69101,0.6898,0.69101,49600000.0
2008-12-24 07:25:00,0.69093,0.6922,0.69081,0.69188,64000000.0
2008-12-24 07:30:00,0.69166,0.69202,0.69151,0.69195,50600000.0
2008-12-24 07:35:00,0.692,0.692,0.69054,0.69054,46800000.0
2008-12-24 07:40:00,0.69058,0.69092,0.69007,0.69051,64000000.0
2008-12-24 07:45:00,0.69063,0.69133,0.69063,0.69111,59200000.0
2008-12-24 07:50:00,0.6912,0.69132,0.69078,0.69109,63400000.0
2008-12-24 07:55:00,0.69109,0.69122,0.69073,0.69101,67200000.0
2008-12-24 08:00:00,0.69097,0.69135,0.69091,0.69129,70400000.0
2008-12-24 08:05:00,0.69106,0.69106,0.69051,0.69066,67600000.0
2008-12-24 08:10:00,0.69086,0.69144,0.69069,0.69118,65600000.0
2008-12-24 08:15:00,0.69097,0.69178,0.69095,0.69164,63800000.0
2008-12-24 08:20:00,0.69174,0.69196,0.69141,0.69172,61800000.0
2008-12-24 08:25:00,0.6917,0.6919,0.69169,0.69174,32000000.0
2008-12-24 08:30:00,0.69158,0.69202,0.69089,0.6911,44800000.0
2008-12-24 08:35:00,0.69203,0.69207,0.69119,0.69207,70800000.0
2008-12-24 08:40:00,0.69209,0.69209,0.69151,0.69162,38400000.0
2008-12-24 08:45:00,0.69184,0.69213,0.69165,0.69187,70400000.0
2008-12-24 08:50:00,0.69186,0.69202,0.69134,0.69183,59200000.0
2008-12-24 08:55:00,0.6916,0.69225,0.69147,0.692,58600000.0
2008-12-24 09:00:00,0.69177,0.69218,0.69104,0.69106,95400000.0
2008-12-24 09:05:00,0.69102,0.69121,0.69098,0.6911,56400000.0
2008-12-24 09:10:00,0.69115,0.69153,0.69086,0.69153,48000000.0
2008-12-24 09:15:00,0.69157,0.69346,0.69146,0.69346,68800000.0
2008-12-24 09:20:00,0.69338,0.6935,0.69265,0.69298,60800000.0
2008-12-24 09:25:00,0.69306,0.69376,0.69302,0.69355,65600000.0
2008-12-24 09:30:00,0.69384,0.69526,0.69362,0.69517,65400000.0
2008-12-24 09:35:00,0.69525,0.69525,0.69407,0.69436,62400000.0
2008-12-24 09:40:00,0.69432,0.69467,0.69425,0.69467,62400000.0
2008-12-24 09:45:00,0.69436,0.69687,0.69433,0.69645,67200000.0
2008-12-24 09:50:00,0.6968,0.69802,0.69672,0.69791,58600000.0
2008-12-24 09:55:00,0.69769,0.70063,0.69769,0.70063,67200000.0
2008-12-24 10:00:00,0.70127,0.70127,0.69878,0.69889,71400000.0
2008-12-24 10:05:00,0.69871,0.69921,0.69795,0.69805,75200000.0
2008-12-24 10:10:00,0.69843,0.69847,0.69732,0.69732,69200000.0
2008-12-24 10:15:00,0.6972,0.69787,0.69715,0.6978,69200000.0
2008-12-24 10:20:00,0.69768,0.6984,0.69747,0.6984,67200000.0
2008-12-24 10:25:00,0.69798,0.69879,0.69689,0.69841,65600000.0
2008-12-24 10:30:00,0.69835,0.6984,0.69768,0.6984,62800000.0
2008-12-24 10:35:00,0.69845,0.69973,0.69835,0.69926,62400000.0
2008-12-24 10:40:00,0.6993,0.69954,0.69885,0.69885,73600000.0
2008-12-24 10:45:00,0.699,0.699,0.69821,0.6985,68800000.0
2008-12-24 10:50:00,0.69869,0.69876,0.69797,0.69797,62400000.0
2008-12-24 10:55:00,0.69764,0.69824,0.69575,0.69824,69800000.0
2008-12-24 11:00:00,0.69803,0.69899,0.6972,0.69899,66600000.0
2008-12-24 11:05:00,0.69912,0.69912,0.69718,0.69739,63400000.0
2008-12-24 11:10:00,0.69723,0.69763,0.69723,0.69762,71800000.0
2008-12-24 11:15:00,0.69757,0.69798,0.69718,0.69745,54400000.0
2008-12-24 11:20:00,0.69747,0.69765,0.69688,0.69727,49600000.0
2008-12-24 11:25:00,0.69729,0.6984,0.69717,0.6984,62400000.0
2008-12-24 11:30:00,0.69828,0.69828,0.69669,0.69669,75600000.0
2008-12-24 11:35:00,0.6968,0.69761,0.6968,0.69748,50600000.0
2008-12-24 11:40:00,0.69763,0.69864,0.69714,0.69796,72400000.0
2008-12-24 11:45:00,0.69767,0.69846,0.69754,0.69804,67600000.0
2008-12-24 11:50:00,0.69836,0.69843,0.69719,0.69818,70400000.0
2008-12-24 11:55:00,0.69903,0.69906,0.69768,0.69828,88400000.0
2008-12-24 12:00:00,0.69821,0.69839,0.69724,0.69819,70400000.0
2008-12-24 12:05:00,0.69817,0.69821,0.69617,0.69655,65600000.0
2008-12-24 12:10:00,0.69656,0.69656,0.69592,0.6962,77200000.0
2008-12-24 12:15:00,0.69606,0.6961,0.69518,0.69518,81600000.0
2008-12-24 12:20:00,0.69522,0.69534,0.69413,0.69526,72000000.0
2008-12-24 12:25:00,0.69521,0.69523,0.69376,0.69485,62400000.0
2008-12-24 12:30:00,0.69505,0.69535,0.695,0.6952,62400000.0
2008-12-24 12:35:00,0.69565,0.6959,0.69512,0.69585,56000000.0
2008-12-24 12:40:00,0.69549,0.69565,0.69538,0.69559,71400000.0
2008-12-24 12:45:00,0.69567,0.69572,0.69531,0.69531,56000000.0
2008-12-24 12:50:00,0.69566,0.69574,0.69467,0.69486,70400000.0
2008-12-24 12:55:00,0.69519,0.69523,0.6947,0.69484,46400000.0
2008-12-24 13:00:00,0.69488,0.6952,0.69479,0.69517,60800000.0
2008-12-24 13:05:00,0.69487,0.69572,0.69477,0.69558,72000000.0
2008-12-24 13:10:00,0.69551,0.69636,0.69551,0.69636,59200000.0
2008-12-24 13:15:00,0.69631,0.69688,0.69596,0.69688,71800000.0
2008-12-24 13:20:00,0.69695,0.69756,0.69654,0.69741,62400000.0
2008-12-24 13:25:00,0.69752,0.69982,0.69752,0.69866,64000000.0
2008-12-24 13:30:00,0.6986,0.70015,0.69846,0.6995,72000000.0
2008-12-24 13:35:00,0.69932,0.69933,0.69857,0.69859,70400000.0
2008-12-24 13:40:00,0.69865,0.6987,0.69666,0.69789,93800000.0
2008-12-24 13:45:00,0.69743,0.6979,0.69715,0.69767,137400000.0
2008-12-24 13:50:00,0.6979,0.6979,0.69753,0.6976,113600000.0
2008-12-24 13:55:00,0.69774,0.69875,0.69742,0.69875,76600000.0
2008-12-24 14:00:00,0.69873,0.69873,0.69802,0.6983,139600000.0
2008-12-24 14:05:00,0.69791,0.6986,0.69763,0.69848,91600000.0
2008-12-24 14:10:00,0.69856,0.69953,0.69854,0.69889,102400000.0
2008-12-24 14:15:00,0.69894,0.6995,0.69886,0.69913,103400000.0
2008-12-24 14:20:00,0.69903,0.69924,0.69827,0.69827,98000000.0
2008-12-24 14:25:00,0.69811,0.69866,0.6974,0.6974,206200000.0
2008-12-24 14:30:00,0.69719,0.69744,0.69688,0.69744,146000000.0
2008-12-24 14:35:00,0.69746,0.69751,0.6967,0.69706,142400000.0
2008-12-24 14:40:00,0.69727,0.69778,0.69712,0.69742,180600000.0
2008-12-24 14:45:00,0.69715,0.69815,0.69715,0.69756,88400000.0
2008-12-24 14:50:00,0.69744,0.69819,0.69732,0.69732,124200000.0
2008-12-24 14:55:00,0.69761,0.69774,0.69697,0.6973,87400000.0
2008-12-24 15:00:00,0.69755,0.69782,0.69713,0.69713,132800000.0
2008-12-24 15:05:00,0.69696,0.69708,0.69566,0.69586,142400000.0
2008-12-24 15:10:00,0.6957,0.69622,0.69568,0.69587,198400000.0
2008-12-24 15:15:00,0.69584,0.69595,0.69562,0.69569,88000000.0
2008-12-24 15:20:00,0.69573,0.69573,0.6955,0.69562,152400000.0
2008-12-24 15:25:00,0.69556,0.69557,0.69376,0.69398,245200000.0
2008-12-24 15:30:00,0.69424,0.69585,0.69392,0.69584,252200000.0
2008-12-24 15:35:00,0.69536,0.69638,0.69536,0.69609,199800000.0
2008-12-24 15:40:00,0.69606,0.69619,0.69515,0.69591,183200000.0
2008-12-24 15:45:00,0.69605,0.69638,0.69592,0.69592,137000000.0
2008-12-24 15:50:00,0.69593,0.69611,0.69584,0.696,107200000.0
2008-12-24 15:55:00,0.6961,0.69668,0.69609,0.69661,121000000.0
2008-12-24 16:00:00,0.69642,0.69714,0.69642,0.69714,214800000.0
2008-12-24 16:05:00,0.69709,0.69792,0.69705,0.69736,189200000.0
2008-12-24 16:10:00,0.69742,0.69755,0.69649,0.69655,142400000.0
2008-12-24 16:15:00,0.69667,0.6977,0.69659,0.69766,166600000.0
2008-12-24 16:20:00,0.69743,0.69782,0.6973,0.69749,193600000.0
2008-12-24 16:25:00,0.69748,0.69841,0.69745,0.69836,129600000.0
2008-12-24 16:30:00,0.69841,0.69908,0.6984,0.69908,247400000.0
2008-12-24 16:35:00,0.69924,0.69931,0.69816,0.69818,305200000.0
2008-12-24 16:40:00,0.69832,0.6997,0.69832,0.69962,228800000.0
2008-12-24 16:45:00,0.69966,0.69968,0.69902,0.69902,305800000.0
2008-12-24 16:50:00,0.69886,0.69886,0.69789,0.69789,198800000.0
2008-12-24 16:55:00,0.69784,0.69897,0.69784,0.69831,252000000.0
2008-12-24 17:00:00,0.69828,0.69846,0.69815,0.6982,304400000.0
2008-12-24 17:05:00,0.69815,0.69933,0.69815,0.69933,218600000.0
2008-12-24 17:10:00,0.69959,0.70033,0.69959,0.70032,174800000.0
2008-12-24 17:15:00,0.70035,0.7009,0.69995,0.69995,170000000.0
2008-12-24 17:20:00,0.69978,0.69978,0.69744,0.6975,93800000.0
2008-12-24 17:25:00,0.69757,0.69772,0.69565,0.69565,169400000.0
2008-12-24 17:30:00,0.69579,0.69702,0.69579,0.69671,276400000.0
2008-12-24 17:35:00,0.69683,0.69769,0.69678,0.69769,271400000.0
2008-12-24 17:40:00,0.69768,0.69819,0.6969,0.69819,173800000.0
2008-12-24 17:45:00,0.69826,0.69847,0.69775,0.6978,263200000.0
2008-12-24 17:50:00,0.69778,0.69794,0.69716,0.69718,200400000.0
2008-12-24 17:55:00,0.69707,0.69781,0.69689,0.69781,285600000.0
2008-12-24 18:00:00,0.69813,0.69825,0.69774,0.69779,253600000.0
2008-12-24 18:05:00,0.69782,0.69797,0.69742,0.69748,328000000.0
2008-12-24 18:10:00,0.6976,0.698,0.6976,0.69795,94400000.0
2008-12-24 18:15:00,0.69794,0.69824,0.69785,0.69815,297400000.0
2008-12-24 18:20:00,0.69824,0.69833,0.69737,0.69747,283000000.0
2008-12-24 18:25:00,0.69759,0.69765,0.69736,0.69739,127400000.0
2008-12-24 18:30:00,0.69734,0.69755,0.6972,0.69731,132800000.0
2008-12-24 18:35:00,0.69732,0.69771,0.69685,0.69748,95200000.0
2008-12-24 18:40:00,0.69735,0.69775,0.69735,0.69768,135400000.0
2008-12-24 18:45:00,0.69765,0.69819,0.69731,0.69768,120000000.0
2008-12-24 18:50:00,0.69763,0.69763,0.69636,0.69646,116000000.0
2008-12-24 18:55:00,0.69645,0.6965,0.69496,0.69519,126400000.0
2008-12-24 19:00:00,0.69539,0.69662,0.69539,0.6965,75200000.0
2008-12-24 19:05:00,0.69663,0.69669,0.696,0.696,163600000.0
2008-12-24 19:10:00,0.69571,0.69584,0.69526,0.69577,99400000.0
2008-12-24 19:15:00,0.69575,0.69598,0.6953,0.6953,73600000.0
2008-12-24 19:20:00,0.69535,0.69542,0.69438,0.69438,115200000.0
2008-12-24 19:25:00,0.6944,0.69457,0.6941,0.6941,72000000.0
2008-12-24 19:30:00,0.6941,0.695,0.69406,0.69446,64000000.0
2008-12-24 19:35:00,0.69423,0.69443,0.69324,0.69443,65600000.0
2008-12-24 19:40:00,0.69345,0.69495,0.69345,0.69468,59200000.0
2008-12-24 19:45:00,0.69468,0.69518,0.6943,0.69437,69600000.0
2008-12-24 19:50:00,0.69425,0.69425,0.69274,0.69274,73600000.0
2008-12-24 19:55:00,0.69294,0.69397,0.69285,0.69392,62400000.0
2008-12-24 20:00:00,0.69375,0.6942,0.69356,0.69419,52800000.0
2008-12-24 20:05:00,0.6943,0.69568,0.6943,0.69568,59200000.0
2008-12-24 20:10:00,0.6958,0.69623,0.69515,0.69537,40000000.0
2008-12-24 20:15:00,0.69548,0.69618,0.69548,0.69608,54800000.0
2008-12-24 20:20:00,0.69602,0.69685,0.69585,0.69685,70400000.0
2008-12-24 20:25:00,0.69686,0.69687,0.69619,0.69654,46400000.0
2008-12-24 20:30:00,0.69623,0.69781,0.69594,0.69603,58600000.0
2008-12-24 20:35:00,0.6962,0.6966,0.69602,0.69655,48000000.0
2008-12-24 20:40:00,0.69692,0.69692,0.69625,0.69635,30400000.0
2008-12-24 20:45:00,0.69685,0.69685,0.69641,0.69664,48000000.0
2008-12-24 20:50:00,0.69651,0.6973,0.69626,0.6965,36800000.0
2008-12-24 20:55:00,0.69719,0.69733,0.69627,0.69632,68800000.0
2008-12-24 21:00:00,0.69629,0.69719,0.69625,0.69696,70800000.0
2008-12-24 21:05:00,0.69755,0.69962,0.69755,0.69947,65600000.0
2008-12-24 21:10:00,0.69953,0.69975,0.69856,0.69875,70400000.0
2008-12-24 21:15:00,0.69902,0.69983,0.69902,0.69952,57600000.0
2008-12-24 21:20:00,0.69955,0.70159,0.69943,0.69973,44800000.0
2008-12-24 21:25:00,0.70197,0.70197,0.69901,0.69913,62800000.0
2008-12-24 21:30:00,0.69909,0.69909,0.69781,0.69791,52800000.0
2008-12-24 21:35:00,0.6979,0.69869,0.6979,0.69837,62400000.0
2008-12-24 21:40:00,0.69828,0.69893,0.69759,0.69893,69200000.0
2008-12-24 21:45:00,0.69915,0.6993,0.69818,0.69818,58600000.0
2008-12-24 21:50:00,0.69813,0.6992,0.69703,0.69855,62400000.0
2008-12-24 21:55:00,0.70057,0.70063,0.69759,0.69804,57000000.0
2008-12-24 22:00:00,0.69792,0.69839,0.69729,0.69829,56000000.0
2008-12-24 22:05:00,0.6997,0.6997,0.69715,0.69797,48000000.0
2008-12-24 22:10:00,0.69706,0.6973,0.69706,0.6973,6400000.0
2008-12-24 22:15:00,0.6983,0.6983,0.69735,0.698,59200000.0
2008-12-24 22:20:00,0.69689,0.6984,0.69634,0.69634,33600000.0
2008-12-24 22:25:00,0.69715,0.69805,0.6971,0.69795,27200000.0
2008-12-24 22:30:00,0.69799,0.69799,0.6963,0.69643,30400000.0
2008-12-24 22:35:00,0.69624,0.69653,0.6957,0.69653,54400000.0
2008-12-24 22:40:00,0.69772,0.69985,0.69646,0.69982,35200000.0
2008-12-24 22:45:00,0.69897,0.69897,0.69491,0.69554,61200000.0
2008-12-24 22:50:00,0.69578,0.6978,0.69572,0.69772,64000000.0
2008-12-24 22:55:00,0.6977,0.6978,0.69745,0.69778,20800000.0
2008-12-24 23:00:00,0.69675,0.69696,0.69564,0.69564,25600000.0
2008-12-24 23:05:00,0.69637,0.6965,0.69635,0.69648,22400000.0
2008-12-24 23:10:00,0.69567,0.69648,0.69567,0.69598,58000000.0
2008-12-24 23:15:00,0.6964,0.69901,0.69587,0.69896,46400000.0
2008-12-24 23:20:00,0.69727,0.6973,0.69497,0.69503,59200000.0
2008-12-24 23:25:00,0.69519,0.69698,0.69515,0.69698,63400000.0
2008-12-24 23:30:00,0.6989,0.699,0.69592,0.69613,33000000.0
2008-12-24 23:35:00,0.697,0.697,0.69587,0.6961,16000000.0
2008-12-24 23:40:00,0.69582,0.69778,0.6957,0.6964,32000000.0
2008-12-24 23:45:00,0.69727,0.69954,0.69554,0.6973,48000000.0
2008-12-24 23:50:00,0.6955,0.7003,0.69537,0.69787,44200000.0
2008-12-24 23:55:00,0.69594,0.6963,0.69556,0.69605,57600000.0
2008-12-25 00:00:00,0.69817,0.6982,0.69417,0.6956,35200000.0
2008-12-25 00:05:00,0.6968,0.69682,0.69663,0.69677,30400000.0
2008-12-25 00:10:00,0.69647,0.6965,0.69637,0.6965,10600000.0
2008-12-25 00:15:00,0.69645,0.69648,0.69633,0.69633,22400000.0
2008-12-25 00:20:00,0.69607,0.6961,0.69563,0.69565,26000000.0
2008-12-25 00:25:00,0.69525,0.69528,0.69517,0.69517,14400000.0
2008-12-25 00:30:00,0.69515,0.69527,0.69505,0.69525,22400000.0
2008-12-25 00:35:00,0.69578,0.6975,0.6957,0.69743,28800000.0
2008-12-25 00:40:00,0.69808,0.6981,0.698,0.6981,12800000.0
2008-12-25 00:45:00,0.6979,0.69805,0.69785,0.69793,19200000.0
2008-12-25 00:50:00,0.698,0.698,0.69793,0.69795,14400000.0
2008-12-25 00:55:00,0.69807,0.6981,0.69782,0.69782,12800000.0
2008-12-25 01:00:00,0.69805,0.69868,0.698,0.69865,24000000.0
2008-12-25 01:05:00,0.69797,0.69797,0.6978,0.69782,25600000.0
2008-12-25 01:10:00,0.69788,0.6979,0.69772,0.69787,16000000.0
2008-12-25 01:15:00,0.69795,0.698,0.69792,0.69795,32400000.0
2008-12-25 01:20:00,0.69858,0.69858,0.69825,0.69838,22400000.0
2008-12-25 01:25:00,0.69818,0.6982,0.69815,0.69817,14400000.0
2008-12-25 01:30:00,0.69835,0.69838,0.69765,0.69765,27200000.0
2008-12-25 01:35:00,0.69793,0.69798,0.69765,0.69765,12800000.0
2008-12-25 01:40:00,0.69836,0.69837,0.6983,0.69832,9600000.0
2008-12-25 01:45:00,0.69808,0.69809,0.69802,0.69809,27200000.0
2008-12-25 01:50:00,0.69865,0.69867,0.69813,0.69813,16000000.0
2008-12-25 01:55:00,0.69815,0.69818,0.69815,0.69817,14400000.0
2008-12-25 02:00:00,0.69417,0.6985,0.69385,0.69848,32000000.0
2008-12-25 02:05:00,0.69845,0.6985,0.69815,0.69818,27200000.0
2008-12-25 02:10:00,0.69808,0.69808,0.69808,0.69808,1600000.0
2008-12-25 02:15:00,0.69787,0.6979,0.6978,0.6979,28800000.0
2008-12-25 02:20:00,0.69875,0.6988,0.69775,0.69788,24000000.0
2008-12-25 02:25:00,0.69758,0.69758,0.69743,0.6975,14400000.0
2008-12-25 02:30:00,0.69778,0.69778,0.69665,0.69667,22400000.0
2008-12-25 02:35:00,0.6964,0.6965,0.69625,0.69625,25000000.0
2008-12-25 02:40:00,0.69635,0.69638,0.6963,0.69632,12800000.0
2008-12-25 02:45:00,0.69638,0.69638,0.6954,0.69547,30400000.0
2008-12-25 02:50:00,0.69503,0.6968,0.69503,0.69675,22400000.0
2008-12-25 02:55:00,0.69685,0.6969,0.69682,0.69688,12800000.0
2008-12-25 03:00:00,0.69688,0.6976,0.6968,0.69758,24000000.0
2008-12-25 03:05:00,0.6965,0.6965,0.6963,0.69636,25600000.0
2008-12-25 03:10:00,0.69627,0.6963,0.69627,0.69628,9600000.0
2008-12-25 03:15:00,0.69635,0.6974,0.69635,0.69735,28800000.0
2008-12-25 03:20:00,0.6968,0.6971,0.69672,0.69708,26600000.0
2008-12-25 03:25:00,0.69688,0.6969,0.69672,0.69678,17600000.0
2008-12-25 03:30:00,0.69688,0.6969,0.69672,0.69688,25600000.0
2008-12-25 03:35:00,0.69698,0.69698,0.69543,0.69545,20800000.0
2008-12-25 03:40:00,0.69617,0.69617,0.69615,0.69615,9600000.0
2008-12-25 03:45:00,0.69618,0.6962,0.69539,0.69539,22400000.0
2008-12-25 03:50:00,0.69627,0.6963,0.6959,0.69597,24000000.0
2008-12-25 03:55:00,0.69617,0.6962,0.69615,0.69618,12800000.0
2008-12-25 04:00:00,0.69647,0.6965,0.6941,0.6961,51200000.0
2008-12-25 04:05:00,0.69647,0.69647,0.6951,0.69515,25600000.0
2008-12-25 04:10:00,0.6964,0.6964,0.69635,0.69635,11200000.0
2008-12-25 04:15:00,0.69675,0.6968,0.69515,0.69517,35200000.0
2008-12-25 04:20:00,0.69467,0.6947,0.69338,0.69338,25600000.0
2008-12-25 04:25:00,0.69188,0.69188,0.6918,0.69185,11200000.0
2008-12-25 04:30:00,0.69398,0.6944,0.69397,0.69437,30800000.0
2008-12-25 04:35:00,0.69442,0.6945,0.69332,0.6935,20800000.0
2008-12-25 04:40:00,0.69417,0.6942,0.69305,0.69305,15400000.0
2008-12-25 04:45:00,0.69348,0.6935,0.6934,0.6935,11200000.0
2008-12-25 04:50:00,0.6937,0.6946,0.6936,0.69445,20800000.0
2008-12-25 04:55:00,0.69498,0.695,0.69492,0.69497,11200000.0
2008-12-25 05:00:00,0.69437,0.6959,0.69433,0.69588,27200000.0
2008-12-25 05:05:00,0.696,0.696,0.69552,0.69557,27200000.0
2008-12-25 05:10:00,0.69535,0.6954,0.69535,0.6954,9600000.0
2008-12-25 05:15:00,0.69664,0.697,0.69655,0.69692,24000000.0
2008-12-25 05:20:00,0.69667,0.69667,0.69637,0.69637,28800000.0
2008-12-25 05:25:00,0.69637,0.6964,0.6963,0.69637,16000000.0
2008-12-25 05:30:00,0.69645,0.69658,0.6964,0.69658,20800000.0
2008-12-25 05:35:00,0.69647,0.697,0.69645,0.69698,22800000.0
2008-12-25 05:40:00,0.69767,0.6977,0.6976,0.69767,14400000.0
2008-12-25 05:45:00,0.69757,0.6979,0.69747,0.69787,22400000.0
2008-12-25 05:50:00,0.69907,0.6994,0.699,0.69938,24000000.0
2008-12-25 05:55:00,0.69975,0.69978,0.69975,0.69978,11200000.0
2008-12-25 06:00:00,0.69978,0.6998,0.69483,0.69483,19200000.0
2008-12-25 06:05:00,0.69574,0.6985,0.69574,0.69818,22400000.0
2008-12-25 06:10:00,0.69827,0.69827,0.69823,0.69827,8000000.0
2008-12-25 06:15:00,0.69832,0.69838,0.698,0.69805,25600000.0
2008-12-25 06:20:00,0.69865,0.6987,0.69802,0.6981,32000000.0
2008-12-25 06:25:00,0.69803,0.6981,0.69705,0.69705,12800000.0
2008-12-25 06:30:00,0.69788,0.69838,0.69785,0.69838,25600000.0
2008-12-25 06:35:00,0.69828,0.6983,0.69817,0.69827,25600000.0
2008-12-25 06:40:00,0.6987,0.6987,0.69865,0.6987,12800000.0
2008-12-25 06:45:00,0.6984,0.6984,0.69817,0.69827,25600000.0
2008-12-25 06:50:00,0.69897,0.699,0.6987,0.69872,28800000.0
2008-12-25 06:55:00,0.69837,0.6984,0.69827,0.69827,17600000.0
2008-12-25 07:00:00,0.69835,0.6988,0.69825,0.6988,24000000.0
2008-12-25 07:05:00,0.69875,0.6988,0.69775,0.69778,24000000.0
2008-12-25 07:10:00,0.69807,0.69808,0.69797,0.69808,8000000.0
2008-12-25 07:15:00,0.69744,0.69788,0.6974,0.69788,28800000.0
2008-12-25 07:20:00,0.69735,0.69778,0.69695,0.69778,27200000.0
2008-12-25 07:25:00,0.69783,0.69808,0.69783,0.69792,12800000.0
2008-12-25 07:30:00,0.69808,0.69808,0.69788,0.69798,27200000.0
2008-12-25 07:35:00,0.69818,0.6982,0.6981,0.69818,22400000.0
2008-12-25 07:40:00,0.69877,0.69878,0.69877,0.69877,9600000.0
2008-12-25 07:45:00,0.69878,0.6988,0.69867,0.69867,14400000.0
2008-12-25 07:50:00,0.69877,0.6988,0.69845,0.69852,25600000.0
2008-12-25 07:55:00,0.6987,0.6987,0.6986,0.69867,28800000.0
2008-12-25 08:00:00,0.69857,0.69861,0.69415,0.69417,25600000.0
2008-12-25 08:05:00,0.69509,0.69857,0.69509,0.69857,28800000.0
2008-12-25 08:10:00,0.69917,0.6992,0.69913,0.69918,17600000.0
2008-12-25 08:15:00,0.6982,0.6983,0.69815,0.69827,32400000.0
2008-12-25 08:20:00,0.69788,0.6979,0.69605,0.69607,30400000.0
2008-12-25 08:25:00,0.69627,0.6963,0.69627,0.69627,8000000.0
2008-12-25 08:30:00,0.69617,0.69638,0.69617,0.69638,19600000.0
2008-12-25 08:35:00,0.69577,0.6986,0.69555,0.69857,30400000.0
2008-12-25 08:40:00,0.69934,0.6994,0.69833,0.69938,16000000.0
2008-12-25 08:45:00,0.6989,0.699,0.69882,0.69888,24000000.0
2008-12-25 08:50:00,0.69888,0.6989,0.69785,0.6979,24000000.0
2008-12-25 08:55:00,0.69715,0.69718,0.697,0.69718,11200000.0
2008-12-25 09:00:00,0.69817,0.6982,0.6981,0.69817,27200000.0
2008-12-25 09:05:00,0.69675,0.6984,0.69672,0.6983,34000000.0
2008-12-25 09:10:00,0.69908,0.6991,0.69903,0.6991,11200000.0
2008-12-25 09:15:00,0.69865,0.69868,0.6984,0.69847,27200000.0
2008-12-25 09:20:00,0.69837,0.69858,0.69832,0.69855,24000000.0
2008-12-25 09:25:00,0.69857,0.69858,0.6985,0.69858,12800000.0
2008-12-25 09:30:00,0.69828,0.6983,0.69782,0.69787,27200000.0
2008-12-25 09:35:00,0.6984,0.6984,0.69784,0.69817,25600000.0
2008-12-25 09:40:00,0.69867,0.6987,0.6986,0.69867,14400000.0
2008-12-25 09:45:00,0.69845,0.6985,0.69802,0.69802,22400000.0
2008-12-25 09:50:00,0.69817,0.69838,0.6981,0.69838,24000000.0
2008-12-25 09:55:00,0.69817,0.69817,0.69803,0.69817,16000000.0
2008-12-25 10:00:00,0.69817,0.6982,0.69705,0.69708,27200000.0
2008-12-25 10:05:00,0.6941,0.6984,0.6941,0.6982,40000000.0
2008-12-25 10:10:00,0.69698,0.69701,0.69688,0.69688,14400000.0
2008-12-25 10:15:00,0.69685,0.6969,0.6967,0.6968,22400000.0
2008-12-25 10:20:00,0.69687,0.69688,0.69665,0.69667,24000000.0
2008-12-25 10:25:00,0.69574,0.69574,0.69252,0.69257,12800000.0
2008-12-25 10:30:00,0.6927,0.6967,0.69262,0.6967,24000000.0
2008-12-25 10:35:00,0.6968,0.69688,0.6967,0.69688,28800000.0
2008-12-25 10:40:00,0.69708,0.69708,0.69705,0.69708,12800000.0
2008-12-25 10:45:00,0.6969,0.6969,0.69655,0.6968,30400000.0
2008-12-25 10:50:00,0.69665,0.697,0.6966,0.697,25600000.0
2008-12-25 10:55:00,0.69675,0.6968,0.6967,0.69675,17600000.0
2008-12-25 11:00:00,0.6966,0.6969,0.6966,0.69685,24000000.0
2008-12-25 11:05:00,0.69682,0.6969,0.6967,0.69677,27200000.0
2008-12-25 11:10:00,0.69697,0.697,0.69692,0.69698,17600000.0
2008-12-25 11:15:00,0.697,0.697,0.69655,0.69661,22400000.0
2008-12-25 12:05:00,0.69417,0.6982,0.69415,0.69817,40000000.0
2008-12-25 12:10:00,0.69808,0.6981,0.698,0.69807,17600000.0
2008-12-25 12:15:00,0.6982,0.6983,0.69812,0.69813,33600000.0
2008-12-25 12:20:00,0.6981,0.6982,0.69803,0.69815,28800000.0
2008-12-25 12:25:00,0.69817,0.69817,0.69815,0.69817,11200000.0
2008-12-25 12:30:00,0.6983,0.6983,0.69803,0.69805,22400000.0
2008-12-25 12:35:00,0.69817,0.6982,0.69812,0.69817,12800000.0
2008-12-25 14:05:00,0.69715,0.698,0.69415,0.698,40000000.0
2008-12-25 14:10:00,0.69802,0.6981,0.698,0.698,19200000.0
2008-12-25 14:15:00,0.6981,0.6982,0.69797,0.69818,44800000.0
2008-12-25 14:20:00,0.6981,0.6981,0.69795,0.69798,54400000.0
2008-12-25 14:25:00,0.69818,0.6982,0.69813,0.69817,36800000.0
2008-12-25 14:30:00,0.69808,0.6981,0.698,0.69807,21200000.0
2008-12-25 14:35:00,0.69817,0.69817,0.69815,0.69815,9600000.0
2008-12-25 16:05:00,0.69725,0.6981,0.69417,0.69808,84200000.0
2008-12-25 16:10:00,0.69807,0.69808,0.69807,0.69807,22400000.0
2008-12-25 16:15:00,0.69808,0.69808,0.69805,0.69808,88400000.0
2008-12-25 16:20:00,0.69803,0.69817,0.69802,0.69817,86400000.0
2008-12-25 16:25:00,0.69823,0.6983,0.6982,0.69827,14400000.0
2008-12-25 16:30:00,0.69827,0.6983,0.69815,0.69815,97600000.0
2008-12-25 16:35:00,0.69817,0.6982,0.69812,0.6982,72000000.0
2008-12-25 18:05:00,0.69728,0.6983,0.69417,0.69823,108000000.0
2008-12-25 18:10:00,0.69815,0.6982,0.69813,0.69817,16000000.0
2008-12-25 18:15:00,0.6982,0.6982,0.69817,0.6982,81600000.0
2008-12-25 18:20:00,0.69817,0.69818,0.6981,0.69812,101200000.0
2008-12-25 18:25:00,0.69827,0.6983,0.69827,0.69828,44000000.0
2008-12-25 18:30:00,0.69805,0.6981,0.698,0.69808,71800000.0
2008-12-25 18:35:00,0.69808,0.69808,0.69778,0.69808,16000000.0
2008-12-25 20:05:00,0.69718,0.69774,0.69508,0.69774,11200000.0
2008-12-25 20:10:00,0.69805,0.6981,0.69805,0.69807,8000000.0
2008-12-25 20:15:00,0.69805,0.6981,0.69797,0.69797,14400000.0
2008-12-25 20:20:00,0.6981,0.6981,0.698,0.69808,28800000.0
2008-12-25 20:25:00,0.69808,0.6982,0.69808,0.6982,11200000.0
2008-12-25 20:30:00,0.69808,0.6982,0.69808,0.69818,19200000.0
2008-12-25 20:35:00,0.69828,0.69828,0.69825,0.69825,3200000.0
2008-12-25 22:05:00,0.69817,0.6982,0.6941,0.69417,22400000.0
2008-12-25 22:10:00,0.69507,0.69807,0.69507,0.698,16000000.0
2008-12-25 22:15:00,0.69805,0.69808,0.698,0.698,11200000.0
2008-12-25 22:20:00,0.69847,0.6985,0.69815,0.69815,22400000.0
2008-12-25 22:25:00,0.6981,0.6982,0.6981,0.6981,25600000.0
2008-12-25 22:30:00,0.69847,0.69847,0.69743,0.69743,11200000.0
2008-12-25 22:35:00,0.69845,0.6985,0.6984,0.6985,24000000.0
2008-12-25 22:40:00,0.69843,0.6985,0.69843,0.69848,17600000.0
2008-12-25 22:45:00,0.6985,0.6985,0.69842,0.69842,11200000.0
2008-12-25 22:50:00,0.6986,0.6986,0.6985,0.69852,25600000.0
2008-12-25 22:55:00,0.6985,0.6986,0.69825,0.69858,20800000.0
2008-12-25 23:00:00,0.69857,0.69857,0.69825,0.69857,12800000.0
2008-12-25 23:05:00,0.69857,0.6986,0.69855,0.69858,22800000.0
2008-12-25 23:10:00,0.69857,0.69858,0.6985,0.69857,12800000.0
2008-12-25 23:15:00,0.6986,0.6986,0.69847,0.69858,24000000.0
2008-12-26 00:00:00,0.6966,0.6967,0.69635,0.6964,14400000.0
2008-12-26 00:05:00,0.69655,0.6976,0.6965,0.69757,27200000.0
2008-12-26 00:10:00,0.69665,0.69665,0.69265,0.69319,43200000.0
2008-12-26 00:15:00,0.69411,0.69718,0.6938,0.69673,46400000.0
2008-12-26 00:20:00,0.69597,0.696,0.6934,0.69416,35200000.0
2008-12-26 00:25:00,0.69635,0.69638,0.69368,0.69368,17000000.0
2008-12-26 00:30:00,0.69319,0.69637,0.69319,0.6963,22400000.0
2008-12-26 00:35:00,0.69362,0.6967,0.69362,0.69633,44800000.0
2008-12-26 00:40:00,0.69438,0.69578,0.69382,0.69578,44800000.0
2008-12-26 00:45:00,0.69413,0.69413,0.69371,0.69381,20800000.0
2008-12-26 00:50:00,0.6969,0.6969,0.69683,0.69685,14400000.0
2008-12-26 00:55:00,0.69687,0.6969,0.69662,0.69662,12800000.0
2008-12-26 01:00:00,0.69496,0.69638,0.69496,0.69635,35200000.0
2008-12-26 01:05:00,0.6946,0.69587,0.69425,0.69454,41600000.0
2008-12-26 01:10:00,0.6947,0.6998,0.69361,0.6998,35200000.0
2008-12-26 01:15:00,0.69886,0.69886,0.69592,0.69655,32000000.0
2008-12-26 01:20:00,0.69708,0.69708,0.69595,0.69608,22400000.0
2008-12-26 01:25:00,0.69598,0.696,0.69595,0.69597,14400000.0
2008-12-26 01:30:00,0.69502,0.69718,0.69502,0.69715,35200000.0
2008-12-26 01:35:00,0.69576,0.69688,0.69466,0.69655,52800000.0
2008-12-26 01:40:00,0.6958,0.697,0.69573,0.69695,33600000.0
2008-12-26 01:45:00,0.69568,0.69934,0.69468,0.69729,38400000.0
2008-12-26 01:50:00,0.69735,0.69737,0.69728,0.69728,16000000.0
2008-12-26 01:55:00,0.69695,0.69698,0.69695,0.69697,14400000.0
2008-12-26 02:00:00,0.69492,0.69882,0.69492,0.69876,64000000.0
2008-12-26 02:05:00,0.69593,0.69721,0.69466,0.69718,40000000.0
2008-12-26 02:10:00,0.69418,0.69592,0.6941,0.69585,62200000.0
2008-12-26 02:15:00,0.69586,0.69669,0.69586,0.69658,53800000.0
2008-12-26 02:20:00,0.69886,0.69913,0.69567,0.69758,70400000.0
2008-12-26 02:25:00,0.69914,0.69914,0.69671,0.69704,62400000.0
2008-12-26 02:30:00,0.69728,0.69748,0.69724,0.69747,22400000.0
2008-12-26 02:35:00,0.69857,0.69864,0.69718,0.69725,49600000.0
2008-12-26 02:40:00,0.69735,0.6987,0.6973,0.6974,32000000.0
2008-12-26 02:45:00,0.69709,0.69859,0.69641,0.69675,52800000.0
2008-12-26 02:50:00,0.69697,0.70061,0.69697,0.70061,56400000.0
2008-12-26 02:55:00,0.70083,0.7009,0.70002,0.70008,24000000.0
2008-12-26 03:00:00,0.70078,0.70078,0.69917,0.6992,64000000.0
2008-12-26 03:05:00,0.69922,0.69948,0.69888,0.69925,54400000.0
2008-12-26 03:10:00,0.70096,0.70096,0.69927,0.7007,54400000.0
2008-12-26 03:15:00,0.69893,0.70083,0.69872,0.69872,49600000.0
2008-12-26 03:20:00,0.69878,0.699,0.69878,0.69888,62400000.0
2008-12-26 03:25:00,0.70108,0.70108,0.69861,0.69892,30400000.0
2008-12-26 03:30:00,0.69928,0.6993,0.69876,0.69893,40000000.0
2008-12-26 03:35:00,0.70079,0.701,0.69873,0.69925,59200000.0
2008-12-26 03:40:00,0.69882,0.69882,0.69831,0.69857,34600000.0
2008-12-26 03:45:00,0.69865,0.70077,0.69865,0.6988,51200000.0
2008-12-26 03:50:00,0.70072,0.70072,0.69875,0.69892,70400000.0
2008-12-26 03:55:00,0.70069,0.70072,0.69869,0.69869,43200000.0
2008-12-26 04:00:00,0.69887,0.6989,0.69872,0.6988,33600000.0
2008-12-26 04:05:00,0.69868,0.69869,0.69803,0.69832,32400000.0
2008-12-26 04:10:00,0.69855,0.70018,0.69415,0.69828,40000000.0
2008-12-26 04:15:00,0.70025,0.70062,0.69915,0.69917,40400000.0
2008-12-26 04:20:00,0.69826,0.69888,0.69826,0.69878,39400000.0
2008-12-26 04:25:00,0.6986,0.6986,0.69847,0.69858,14400000.0
2008-12-26 04:30:00,0.69858,0.69868,0.69852,0.69867,52000000.0
2008-12-26 04:35:00,0.69852,0.69917,0.69748,0.69917,28800000.0
2008-12-26 04:40:00,0.70093,0.70095,0.69873,0.69896,30400000.0
2008-12-26 04:45:00,0.69899,0.70103,0.69879,0.69895,51200000.0
2008-12-26 04:50:00,0.69892,0.69911,0.69847,0.69866,33000000.0
2008-12-26 04:55:00,0.69875,0.699,0.69838,0.69866,43200000.0
2008-12-26 05:00:00,0.69862,0.69873,0.6984,0.69842,70400000.0
2008-12-26 05:05:00,0.69857,0.6987,0.69843,0.6987,52200000.0
2008-12-26 05:10:00,0.69876,0.70112,0.69867,0.69927,38400000.0
2008-12-26 05:15:00,0.69957,0.70085,0.69957,0.70085,57600000.0
2008-12-26 05:20:00,0.70069,0.70141,0.69979,0.69979,70400000.0
2008-12-26 05:25:00,0.69971,0.70238,0.69971,0.69992,38400000.0
2008-12-26 05:30:00,0.70025,0.70098,0.69958,0.70036,64400000.0
2008-12-26 05:35:00,0.70073,0.70127,0.69948,0.69972,59200000.0
2008-12-26 05:40:00,0.69981,0.70174,0.69941,0.69973,44800000.0
2008-12-26 05:45:00,0.69983,0.6999,0.69946,0.6997,60200000.0
2008-12-26 05:50:00,0.69973,0.7007,0.6995,0.69965,49600000.0
2008-12-26 05:55:00,0.69975,0.69978,0.69944,0.69944,24000000.0
2008-12-26 06:00:00,0.69958,0.6999,0.69933,0.69985,42600000.0
2008-12-26 06:05:00,0.6995,0.6995,0.69931,0.69945,24000000.0
2008-12-26 06:10:00,0.69947,0.69953,0.69943,0.69943,33600000.0
2008-12-26 06:15:00,0.69935,0.69995,0.69875,0.69975,64000000.0
2008-12-26 06:20:00,0.69968,0.70009,0.69959,0.70009,64000000.0
2008-12-26 06:25:00,0.70015,0.70163,0.69915,0.70163,57600000.0
2008-12-26 06:30:00,0.69978,0.69989,0.69867,0.6997,60200000.0
2008-12-26 06:35:00,0.69973,0.7002,0.69958,0.69972,64000000.0
2008-12-26 06:40:00,0.69972,0.69985,0.69952,0.69978,52800000.0
2008-12-26 06:45:00,0.6998,0.70124,0.69971,0.69989,54400000.0
2008-12-26 06:50:00,0.70002,0.7007,0.69984,0.70062,67600000.0
2008-12-26 06:55:00,0.70037,0.70058,0.70027,0.70058,29800000.0
2008-12-26 07:00:00,0.70085,0.70243,0.70031,0.70232,52800000.0
2008-12-26 07:05:00,0.70038,0.70236,0.70032,0.70047,43200000.0
2008-12-26 07:10:00,0.70073,0.70084,0.70044,0.70078,46400000.0
2008-12-26 07:15:00,0.7007,0.70078,0.70054,0.70078,28800000.0
2008-12-26 07:20:00,0.70075,0.7008,0.7001,0.70065,41600000.0
2008-12-26 07:25:00,0.70062,0.70108,0.70048,0.70048,36800000.0
2008-12-26 07:30:00,0.70118,0.70244,0.70041,0.7024,56400000.0
2008-12-26 07:35:00,0.70244,0.7032,0.70071,0.70071,64000000.0
2008-12-26 07:40:00,0.70063,0.70072,0.6999,0.69994,51200000.0
2008-12-26 07:45:00,0.69988,0.70144,0.69985,0.70135,24000000.0
2008-12-26 07:50:00,0.70136,0.70145,0.69913,0.69913,59200000.0
2008-12-26 07:55:00,0.70064,0.70078,0.6992,0.69926,43200000.0
2008-12-26 08:00:00,0.69902,0.69902,0.6986,0.69865,70400000.0
2008-12-26 08:05:00,0.69867,0.70114,0.69867,0.70027,67200000.0
2008-12-26 08:10:00,0.69955,0.69963,0.69915,0.69917,28800000.0
2008-12-26 08:15:00,0.6997,0.7,0.69965,0.69998,32000000.0
2008-12-26 08:20:00,0.69929,0.6998,0.69928,0.69977,31800000.0
2008-12-26 08:25:00,0.70008,0.7001,0.70007,0.70008,8000000.0
2008-12-26 08:30:00,0.70007,0.7001,0.69926,0.69993,45200000.0
2008-12-26 08:35:00,0.69996,0.70041,0.69994,0.70024,57600000.0
2008-12-26 08:40:00,0.70293,0.70293,0.69863,0.70002,65600000.0
2008-12-26 08:45:00,0.69999,0.7025,0.69889,0.70243,51200000.0
2008-12-26 08:50:00,0.70295,0.70309,0.69822,0.69822,33600000.0
2008-12-26 08:55:00,0.70017,0.7003,0.70013,0.70027,27200000.0
2008-12-26 09:00:00,0.69926,0.7004,0.69921,0.70007,57600000.0
2008-12-26 09:05:00,0.69858,0.7,0.69792,0.69792,44800000.0
2008-12-26 09:10:00,0.69821,0.70005,0.69821,0.69922,48400000.0
2008-12-26 09:15:00,0.69914,0.70212,0.69876,0.70203,60800000.0
2008-12-26 09:20:00,0.70118,0.70119,0.69804,0.69856,62800000.0
2008-12-26 09:25:00,0.70115,0.70124,0.69874,0.69929,84000000.0
2008-12-26 09:30:00,0.69911,0.70011,0.69911,0.69961,37800000.0
2008-12-26 09:35:00,0.70208,0.70216,0.69924,0.69958,96800000.0
2008-12-26 09:40:00,0.69967,0.70228,0.69966,0.70008,97600000.0
2008-12-26 09:45:00,0.70017,0.70131,0.70017,0.70082,66600000.0
2008-12-26 09:50:00,0.70075,0.70134,0.7007,0.70124,46400000.0
2008-12-26 09:55:00,0.70107,0.70251,0.70073,0.7025,109000000.0
2008-12-26 10:00:00,0.70097,0.7018,0.69967,0.7018,97600000.0
2008-12-26 10:05:00,0.7018,0.70182,0.69995,0.7002,102800000.0
2008-12-26 10:10:00,0.70015,0.70178,0.69975,0.70178,53800000.0
2008-12-26 10:15:00,0.70022,0.70037,0.70002,0.70032,40000000.0
2008-12-26 10:20:00,0.7,0.7,0.69968,0.69968,41600000.0
2008-12-26 10:25:00,0.69888,0.70011,0.69854,0.69854,54400000.0
2008-12-26 10:30:00,0.699,0.699,0.69784,0.69784,37200000.0
2008-12-26 10:35:00,0.6978,0.6978,0.6975,0.69767,62400000.0
2008-12-26 10:40:00,0.69768,0.69947,0.69755,0.69945,58600000.0
2008-12-26 10:45:00,0.69936,0.70218,0.69903,0.70218,65600000.0
2008-12-26 10:50:00,0.69922,0.70165,0.69916,0.70139,61800000.0
2008-12-26 10:55:00,0.70097,0.70212,0.70097,0.70206,70800000.0
2008-12-26 11:00:00,0.70216,0.70369,0.70117,0.70125,80000000.0
2008-12-26 11:05:00,0.70218,0.70343,0.7011,0.70118,76800000.0
2008-12-26 11:10:00,0.70197,0.70302,0.70072,0.70298,162800000.0
2008-12-26 11:15:00,0.7007,0.70094,0.69985,0.70092,52800000.0
2008-12-26 11:20:00,0.70096,0.70183,0.70077,0.70093,52800000.0
2008-12-26 11:25:00,0.70183,0.70183,0.7004,0.7004,49000000.0
2008-12-26 11:30:00,0.7004,0.70066,0.70019,0.70035,75200000.0
2008-12-26 11:35:00,0.70053,0.70067,0.70033,0.70033,64000000.0
2008-12-26 11:40:00,0.70034,0.70275,0.70026,0.70123,91200000.0
2008-12-26 11:45:00,0.70121,0.70121,0.70015,0.70061,67200000.0
2008-12-26 11:50:00,0.70296,0.70296,0.70031,0.70131,104800000.0
2008-12-26 11:55:00,0.70319,0.7032,0.70049,0.70049,95400000.0
2008-12-26 12:00:00,0.70102,0.7011,0.70005,0.70068,70400000.0
2008-12-26 12:05:00,0.70058,0.70061,0.70024,0.70053,65600000.0
2008-12-26 12:10:00,0.7003,0.7004,0.7001,0.70017,33600000.0
2008-12-26 12:15:00,0.7003,0.7004,0.70005,0.70029,51200000.0
2008-12-26 12:20:00,0.70015,0.7003,0.69915,0.70015,44800000.0
2008-12-26 12:25:00,0.70017,0.70149,0.70008,0.7006,81600000.0
2008-12-26 12:30:00,0.70012,0.70019,0.70003,0.70012,49600000.0
2008-12-26 12:35:00,0.70018,0.70202,0.69996,0.70039,120000000.0
2008-12-26 12:40:00,0.70038,0.70117,0.69982,0.70028,72000000.0
2008-12-26 12:45:00,0.70029,0.70046,0.69922,0.70046,49600000.0
2008-12-26 12:50:00,0.70091,0.70132,0.7008,0.70119,54400000.0
2008-12-26 12:55:00,0.70132,0.70217,0.70132,0.70192,56200000.0
2008-12-26 13:00:00,0.7019,0.70228,0.7017,0.70217,48000000.0
2008-12-26 13:05:00,0.7023,0.70258,0.70167,0.7017,55400000.0
2008-12-26 13:10:00,0.70158,0.70198,0.70158,0.70177,37200000.0
2008-12-26 13:15:00,0.7019,0.70256,0.7019,0.70245,72000000.0
2008-12-26 13:20:00,0.70227,0.70281,0.70174,0.70276,62400000.0
2008-12-26 13:25:00,0.70235,0.70299,0.70233,0.70299,22400000.0
2008-12-26 13:30:00,0.70301,0.70301,0.70195,0.70228,58000000.0
2008-12-26 13:35:00,0.70265,0.70276,0.7015,0.7016,57600000.0
2008-12-26 13:40:00,0.70251,0.70256,0.70157,0.70158,25600000.0
2008-12-26 13:45:00,0.70165,0.70271,0.70162,0.70174,137600000.0
2008-12-26 13:50:00,0.70254,0.70322,0.70117,0.7012,107200000.0
2008-12-26 13:55:00,0.70117,0.70219,0.70112,0.70216,48000000.0
2008-12-26 14:00:00,0.70157,0.70211,0.70108,0.70108,76200000.0
2008-12-26 14:05:00,0.70107,0.70118,0.70041,0.70063,91200000.0
2008-12-26 14:10:00,0.70057,0.70128,0.70055,0.70125,67600000.0
2008-12-26 14:15:00,0.7009,0.7011,0.70077,0.70108,44800000.0
2008-12-26 14:20:00,0.70108,0.7012,0.70055,0.70057,39400000.0
2008-12-26 14:25:00,0.70075,0.7008,0.70003,0.70077,112200000.0
2008-12-26 14:30:00,0.70008,0.70274,0.7,0.70268,77800000.0
2008-12-26 14:35:00,0.70107,0.70107,0.70027,0.70027,99200000.0
2008-12-26 14:40:00,0.70018,0.70217,0.69992,0.70201,139200000.0
2008-12-26 14:45:00,0.70008,0.7019,0.69998,0.70188,70400000.0
2008-12-26 14:50:00,0.70029,0.70156,0.70006,0.70006,69800000.0
2008-12-26 14:55:00,0.70022,0.70037,0.7,0.70008,51200000.0
2008-12-26 15:00:00,0.69999,0.7003,0.69987,0.69987,97600000.0
2008-12-26 15:05:00,0.69988,0.70008,0.69892,0.69954,142800000.0
2008-12-26 15:10:00,0.69953,0.70026,0.69937,0.70025,199200000.0
2008-12-26 15:15:00,0.70005,0.70053,0.7,0.70045,88000000.0
2008-12-26 15:20:00,0.70044,0.70054,0.70013,0.70016,127400000.0
2008-12-26 15:25:00,0.70052,0.70075,0.69969,0.69973,251200000.0
2008-12-26 15:30:00,0.69971,0.70127,0.69946,0.70092,252200000.0
2008-12-26 15:35:00,0.70087,0.70218,0.70086,0.70119,163200000.0
2008-12-26 15:40:00,0.70139,0.70154,0.70129,0.70134,150400000.0
2008-12-26 15:45:00,0.70132,0.70136,0.70048,0.70133,137600000.0
2008-12-26 15:50:00,0.70153,0.70173,0.7015,0.70161,104000000.0
2008-12-26 15:55:00,0.70166,0.7017,0.7015,0.70155,120400000.0
2008-12-26 16:00:00,0.70156,0.70242,0.70155,0.70205,160400000.0
2008-12-26 16:05:00,0.702,0.7022,0.70166,0.70174,188600000.0
2008-12-26 16:10:00,0.70166,0.70198,0.70158,0.70187,142800000.0
2008-12-26 16:15:00,0.70189,0.70236,0.70189,0.70232,168400000.0
2008-12-26 16:20:00,0.70233,0.70233,0.70209,0.70214,192400000.0
2008-12-26 16:25:00,0.70221,0.704,0.70201,0.70201,124800000.0
2008-12-26 16:30:00,0.70211,0.70239,0.70158,0.70158,192400000.0
2008-12-26 16:35:00,0.70164,0.70171,0.70083,0.70119,302800000.0
2008-12-26 16:40:00,0.70112,0.70124,0.70074,0.70099,184000000.0
2008-12-26 16:45:00,0.70105,0.70166,0.70101,0.70144,305000000.0
2008-12-26 16:50:00,0.70154,0.70154,0.70124,0.7015,197800000.0
2008-12-26 16:55:00,0.70168,0.70221,0.70168,0.70221,250600000.0
2008-12-26 17:00:00,0.70214,0.70214,0.70142,0.70142,304800000.0
2008-12-26 17:05:00,0.70141,0.70148,0.70122,0.70136,205800000.0
2008-12-26 17:10:00,0.70129,0.70162,0.70119,0.70137,178000000.0
2008-12-26 17:15:00,0.70135,0.70141,0.701,0.701,99600000.0
2008-12-26 17:20:00,0.70132,0.70132,0.7004,0.70085,82600000.0
2008-12-26 17:25:00,0.70064,0.70124,0.70047,0.70094,170000000.0
2008-12-26 17:30:00,0.70098,0.70195,0.70097,0.70189,275000000.0
2008-12-26 17:35:00,0.70198,0.70198,0.7013,0.70165,271800000.0
2008-12-26 17:40:00,0.70166,0.70274,0.70145,0.70274,173800000.0
2008-12-26 17:45:00,0.7028,0.70345,0.70279,0.70286,261200000.0
2008-12-26 17:50:00,0.70285,0.70346,0.70278,0.70286,201600000.0
2008-12-26 17:55:00,0.70291,0.70293,0.7016,0.70205,213800000.0
2008-12-26 18:00:00,0.70211,0.7025,0.70175,0.70232,251600000.0
2008-12-26 18:05:00,0.70191,0.7026,0.70187,0.70253,222400000.0
2008-12-26 18:10:00,0.7022,0.70227,0.70197,0.7022,56400000.0
2008-12-26 18:15:00,0.7021,0.70252,0.70182,0.70236,298400000.0
2008-12-26 18:20:00,0.70204,0.7025,0.70179,0.70179,234600000.0
2008-12-26 18:25:00,0.70198,0.7027,0.70174,0.70196,128400000.0
2008-12-26 18:30:00,0.70188,0.70201,0.70166,0.70197,73600000.0
2008-12-26 18:35:00,0.70194,0.70205,0.70101,0.70125,94200000.0
2008-12-26 18:40:00,0.70109,0.70187,0.70089,0.70108,93800000.0
2008-12-26 18:45:00,0.70158,0.70303,0.70081,0.70303,118400000.0
2008-12-26 18:50:00,0.70176,0.70184,0.7012,0.70155,90000000.0
2008-12-26 18:55:00,0.70188,0.70225,0.70178,0.70225,98000000.0
2008-12-26 19:00:00,0.70247,0.70252,0.70161,0.70196,75600000.0
2008-12-26 19:05:00,0.70199,0.70202,0.70138,0.70177,161600000.0
2008-12-26 19:10:00,0.70165,0.70188,0.70147,0.70187,72400000.0
2008-12-26 19:15:00,0.70179,0.70186,0.70163,0.70169,62400000.0
2008-12-26 19:20:00,0.70171,0.70179,0.70153,0.70163,115200000.0
2008-12-26 19:25:00,0.70165,0.70179,0.70149,0.70159,59600000.0
2008-12-26 19:30:00,0.70167,0.70172,0.70084,0.70166,64400000.0
2008-12-26 19:35:00,0.70109,0.70162,0.701,0.70161,66000000.0
2008-12-26 19:40:00,0.70115,0.70176,0.70115,0.70176,34000000.0
2008-12-26 19:45:00,0.70184,0.70247,0.70141,0.70158,67600000.0
2008-12-26 19:50:00,0.70159,0.70179,0.7015,0.7015,58000000.0
2008-12-26 19:55:00,0.70215,0.70217,0.70162,0.70212,51200000.0
2008-12-26 20:00:00,0.70205,0.70254,0.70184,0.70213,44800000.0
2008-12-26 20:05:00,0.70211,0.70246,0.70201,0.70212,41000000.0
2008-12-26 20:10:00,0.70212,0.70224,0.70168,0.70221,49600000.0
2008-12-26 20:15:00,0.702,0.70266,0.70183,0.70261,54800000.0
2008-12-26 20:20:00,0.70261,0.70264,0.70196,0.70205,44800000.0
2008-12-26 20:25:00,0.70226,0.70261,0.70182,0.70225,67600000.0
2008-12-26 20:30:00,0.702,0.70381,0.7014,0.70142,60800000.0
2008-12-26 20:35:00,0.70141,0.70204,0.70119,0.70204,38400000.0
2008-12-26 20:40:00,0.70244,0.70445,0.70198,0.70442,46400000.0
2008-12-26 20:45:00,0.70237,0.7026,0.70192,0.70247,56400000.0
2008-12-26 20:50:00,0.7044,0.70445,0.70169,0.7023,46800000.0
2008-12-26 20:55:00,0.70196,0.7027,0.70185,0.70241,64000000.0
2008-12-26 21:00:00,0.70259,0.70388,0.70259,0.70388,70400000.0
2008-12-26 21:05:00,0.70372,0.70393,0.70311,0.70378,50000000.0
2008-12-26 21:10:00,0.70387,0.70403,0.70279,0.70279,33600000.0
2008-12-26 21:15:00,0.70393,0.70393,0.70254,0.70332,52800000.0
2008-12-26 21:20:00,0.70339,0.70373,0.70285,0.7037,38400000.0
2008-12-26 21:25:00,0.70392,0.70448,0.70384,0.70384,67200000.0
2008-12-26 21:30:00,0.7038,0.70409,0.70365,0.70396,54000000.0
2008-12-26 21:35:00,0.70391,0.70467,0.70391,0.70466,62400000.0
2008-12-26 21:40:00,0.70425,0.70636,0.70414,0.70418,72000000.0
2008-12-26 21:45:00,0.70407,0.7046,0.70407,0.70434,44800000.0
2008-12-26 21:50:00,0.7049,0.7049,0.70379,0.70422,49600000.0
2008-12-26 21:55:00,0.70418,0.70522,0.70357,0.70516,66600000.0
2008-12-26 22:00:00,0.70541,0.70603,0.70527,0.70568,55800000.0
2008-12-26 22:05:00,0.70537,0.70565,0.70511,0.7053,51200000.0
2008-12-26 22:10:00,0.70535,0.70614,0.70435,0.7061,66000000.0
2008-12-26 22:15:00,0.70569,0.70602,0.70523,0.70602,73600000.0
2008-12-26 22:20:00,0.7061,0.70637,0.70546,0.70549,49600000.0
2008-12-26 22:25:00,0.70637,0.70648,0.7056,0.70589,70400000.0
2008-12-26 22:30:00,0.70637,0.7066,0.70515,0.70577,46400000.0
2008-12-26 22:35:00,0.70575,0.7064,0.70556,0.7064,35200000.0
2008-12-26 22:40:00,0.70846,0.70857,0.70539,0.7055,49400000.0
2008-12-26 22:45:00,0.70553,0.70621,0.70498,0.70621,44800000.0
2008-12-26 22:50:00,0.70665,0.70671,0.70466,0.70473,64000000.0
2008-12-26 22:55:00,0.70568,0.70568,0.70469,0.70483,44800000.0
2008-12-26 23:00:00,0.70477,0.70796,0.70459,0.70796,54400000.0
2008-12-26 23:05:00,0.70502,0.70819,0.70502,0.70608,60800000.0
2008-12-26 23:10:00,0.70505,0.70581,0.70469,0.70569,75200000.0
2008-12-26 23:15:00,0.70497,0.7051,0.70466,0.70474,47400000.0
2008-12-26 23:20:00,0.70465,0.7057,0.70436,0.70474,73600000.0
2008-12-26 23:25:00,0.70472,0.70472,0.70427,0.70434,64400000.0
2008-12-26 23:30:00,0.70436,0.70502,0.70436,0.70472,83600000.0
2008-12-26 23:35:00,0.70682,0.70845,0.70437,0.70513,43200000.0
2008-12-26 23:40:00,0.70507,0.70507,0.7042,0.7042,48000000.0
2008-12-26 23:45:00,0.70418,0.70463,0.70013,0.70217,60200000.0
2008-12-26 23:50:00,0.70221,0.70221,0.7007,0.7012,62400000.0
2008-12-26 23:55:00,0.70291,0.70387,0.70133,0.70287,52800000.0
2008-12-29 00:00:00,0.70626,0.70669,0.70525,0.7053,35200000.0
2008-12-29 00:05:00,0.70398,0.70559,0.70268,0.70369,64000000.0
2008-12-29 00:10:00,0.70334,0.7043,0.70334,0.7043,36800000.0
2008-12-29 00:15:00,0.70377,0.70383,0.70118,0.70218,57600000.0
2008-12-29 00:20:00,0.70358,0.70358,0.70226,0.70325,48000000.0
2008-12-29 00:25:00,0.70236,0.7033,0.70225,0.70225,38400000.0
2008-12-29 00:30:00,0.70262,0.70342,0.70262,0.70299,46400000.0
2008-12-29 00:35:00,0.70284,0.70473,0.70203,0.70273,72000000.0
2008-12-29 00:40:00,0.70229,0.7027,0.70102,0.70127,44800000.0
2008-12-29 00:45:00,0.70111,0.70275,0.70065,0.7021,48000000.0
2008-12-29 00:50:00,0.70261,0.70282,0.70104,0.70153,41600000.0
2008-12-29 00:55:00,0.70151,0.70158,0.70092,0.70092,48000000.0
2008-12-29 01:00:00,0.70117,0.70258,0.70116,0.7022,58000000.0
2008-12-29 01:05:00,0.70232,0.70264,0.70196,0.70264,52800000.0
2008-12-29 01:10:00,0.70268,0.70278,0.7013,0.70236,64000000.0
2008-12-29 01:15:00,0.70225,0.70264,0.70137,0.70137,51200000.0
2008-12-29 01:20:00,0.70197,0.70198,0.7009,0.70125,60600000.0
2008-12-29 01:25:00,0.70265,0.70265,0.70056,0.70056,52800000.0
2008-12-29 01:30:00,0.70048,0.70058,0.69992,0.70011,60800000.0
2008-12-29 01:35:00,0.70011,0.70069,0.69971,0.69971,41000000.0
2008-12-29 01:40:00,0.69996,0.70034,0.69934,0.69934,57000000.0
2008-12-29 01:45:00,0.69977,0.70054,0.69977,0.70018,64000000.0
2008-12-29 01:50:00,0.70015,0.70029,0.69963,0.69989,62400000.0
2008-12-29 01:55:00,0.6999,0.70171,0.69966,0.70163,84800000.0
2008-12-29 02:00:00,0.69981,0.69984,0.69661,0.69806,84200000.0
2008-12-29 02:05:00,0.69807,0.69869,0.69807,0.69852,57600000.0
2008-12-29 02:10:00,0.69857,0.69885,0.69839,0.69868,64000000.0
2008-12-29 02:15:00,0.6984,0.7,0.6984,0.69855,57600000.0
2008-12-29 02:20:00,0.69831,0.70019,0.69831,0.70019,52800000.0
2008-12-29 02:25:00,0.69949,0.70072,0.69904,0.69968,60800000.0
2008-12-29 02:30:00,0.69883,0.69977,0.69883,0.69975,67200000.0
2008-12-29 02:35:00,0.6991,0.70006,0.69904,0.70003,60800000.0
2008-12-29 02:40:00,0.70007,0.70014,0.69934,0.69989,44800000.0
2008-12-29 02:45:00,0.69997,0.70004,0.69866,0.69958,54400000.0
2008-12-29 02:50:00,0.69971,0.69995,0.69929,0.69947,52800000.0
2008-12-29 02:55:00,0.69939,0.69986,0.69917,0.69975,58000000.0
2008-12-29 03:00:00,0.69983,0.70002,0.69918,0.69967,59200000.0
2008-12-29 03:05:00,0.69965,0.69991,0.69941,0.69941,33600000.0
2008-12-29 03:10:00,0.69944,0.69944,0.69812,0.69902,59200000.0
2008-12-29 03:15:00,0.69904,0.6991,0.69835,0.69871,52800000.0
2008-12-29 03:20:00,0.69889,0.69971,0.69889,0.69955,65600000.0
2008-12-29 03:25:00,0.69927,0.69932,0.69897,0.69925,40000000.0
2008-12-29 03:30:00,0.69902,0.69902,0.69742,0.69742,52800000.0
2008-12-29 03:35:00,0.69716,0.69764,0.69716,0.69747,57600000.0
2008-12-29 03:40:00,0.69752,0.69772,0.69655,0.6974,57400000.0
2008-12-29 03:45:00,0.69715,0.6978,0.69707,0.69763,68800000.0
2008-12-29 03:50:00,0.69764,0.69766,0.69716,0.69738,64400000.0
2008-12-29 03:55:00,0.69726,0.69732,0.69696,0.69723,55400000.0
2008-12-29 04:00:00,0.69719,0.69805,0.69719,0.69784,48000000.0
2008-12-29 04:05:00,0.69835,0.69872,0.69772,0.69838,54800000.0
2008-12-29 04:10:00,0.69771,0.69783,0.69725,0.69734,60800000.0
2008-12-29 04:15:00,0.69737,0.69747,0.69706,0.69719,36800000.0
2008-12-29 04:20:00,0.6972,0.6976,0.69696,0.6976,40400000.0
2008-12-29 04:25:00,0.69783,0.69784,0.69764,0.69781,83200000.0
2008-12-29 04:30:00,0.69776,0.69816,0.69727,0.69815,64800000.0
2008-12-29 04:35:00,0.69824,0.6988,0.69783,0.69833,73600000.0
2008-12-29 04:40:00,0.69881,0.699,0.69798,0.69862,57600000.0
2008-12-29 04:45:00,0.69867,0.699,0.69858,0.69868,75600000.0
2008-12-29 04:50:00,0.69888,0.69918,0.69886,0.69889,50600000.0
2008-12-29 04:55:00,0.69863,0.69927,0.69849,0.69882,56400000.0
2008-12-29 05:00:00,0.69891,0.69952,0.6988,0.69948,43600000.0
2008-12-29 05:05:00,0.69926,0.69926,0.69768,0.6978,64400000.0
2008-12-29 05:10:00,0.69792,0.6992,0.69792,0.69909,48000000.0
2008-12-29 05:15:00,0.69872,0.69925,0.69856,0.69909,49600000.0
2008-12-29 05:20:00,0.69913,0.69948,0.69865,0.69942,54800000.0
2008-12-29 05:25:00,0.69939,0.69985,0.69853,0.69866,61600000.0
2008-12-29 05:30:00,0.6987,0.69937,0.6987,0.69905,69200000.0
2008-12-29 05:35:00,0.69905,0.69927,0.69835,0.69881,44800000.0
2008-12-29 05:40:00,0.69827,0.69871,0.69821,0.69849,73400000.0
2008-12-29 05:45:00,0.69826,0.69872,0.6971,0.69805,60800000.0
2008-12-29 05:50:00,0.69759,0.69812,0.69754,0.69805,55400000.0
2008-12-29 05:55:00,0.69903,0.69912,0.6977,0.69821,66000000.0
2008-12-29 06:00:00,0.6977,0.69982,0.69714,0.69969,67200000.0
2008-12-29 06:05:00,0.69856,0.70045,0.69846,0.69962,62400000.0
2008-12-29 06:10:00,0.69957,0.70023,0.69957,0.70013,59200000.0
2008-12-29 06:15:00,0.70024,0.70032,0.69998,0.7003,68800000.0
2008-12-29 06:20:00,0.7003,0.7003,0.69995,0.70009,62800000.0
2008-12-29 06:25:00,0.70002,0.70058,0.69976,0.70045,52800000.0
2008-12-29 06:30:00,0.69972,0.70094,0.69972,0.70061,67200000.0
2008-12-29 06:35:00,0.70085,0.701,0.70059,0.70094,32000000.0
2008-12-29 06:40:00,0.70088,0.70088,0.7005,0.70056,40000000.0
2008-12-29 06:45:00,0.7005,0.701,0.7004,0.701,59600000.0
2008-12-29 06:50:00,0.70095,0.70095,0.70031,0.70035,65600000.0
2008-12-29 06:55:00,0.70016,0.70026,0.69933,0.69934,69800000.0
2008-12-29 07:00:00,0.69926,0.69948,0.69889,0.69905,63600000.0
2008-12-29 07:05:00,0.69951,0.70078,0.69935,0.69967,49600000.0
2008-12-29 07:10:00,0.69981,0.70013,0.69947,0.70013,59200000.0
2008-12-29 07:15:00,0.69993,0.70113,0.69954,0.70113,41600000.0
2008-12-29 07:20:00,0.69981,0.70121,0.69919,0.69923,53800000.0
2008-12-29 07:25:00,0.69975,0.69984,0.69885,0.69885,59600000.0
2008-12-29 07:30:00,0.69893,0.69938,0.69893,0.69926,59200000.0
2008-12-29 07:35:00,0.69948,0.69978,0.69923,0.69978,57000000.0
2008-12-29 07:40:00,0.69989,0.70113,0.69917,0.70103,54400000.0
2008-12-29 07:45:00,0.69918,0.69978,0.69907,0.6997,33600000.0
2008-12-29 07:50:00,0.69944,0.69979,0.69935,0.69948,46400000.0
2008-12-29 07:55:00,0.69947,0.6998,0.69942,0.6998,52800000.0
2008-12-29 08:00:00,0.69974,0.7005,0.69974,0.7005,62800000.0
2008-12-29 08:05:00,0.70033,0.70046,0.69998,0.69998,73600000.0
2008-12-29 08:10:00,0.70008,0.7002,0.69933,0.69949,68800000.0
2008-12-29 08:15:00,0.69948,0.69995,0.69907,0.69979,46800000.0
2008-12-29 08:20:00,0.69929,0.70112,0.69929,0.70098,65600000.0
2008-12-29 08:25:00,0.70091,0.70094,0.70074,0.70091,64400000.0
2008-12-29 08:30:00,0.70085,0.70101,0.70054,0.70101,72000000.0
2008-12-29 08:35:00,0.70106,0.7014,0.70059,0.70069,115200000.0
2008-12-29 08:40:00,0.70063,0.70098,0.70038,0.70038,62400000.0
2008-12-29 08:45:00,0.70079,0.70084,0.70029,0.70037,89600000.0
2008-12-29 08:50:00,0.70166,0.70167,0.70034,0.70045,169600000.0
2008-12-29 08:55:00,0.70004,0.70006,0.69928,0.69928,59600000.0
2008-12-29 09:00:00,0.69936,0.70006,0.69936,0.69975,126400000.0
2008-12-29 09:05:00,0.69982,0.7003,0.6996,0.7003,115200000.0
2008-12-29 09:10:00,0.70026,0.70115,0.69963,0.69963,119400000.0
2008-12-29 09:15:00,0.70033,0.70035,0.6996,0.69971,136000000.0
2008-12-29 09:20:00,0.6998,0.70003,0.69955,0.69993,94400000.0
2008-12-29 09:25:00,0.70003,0.70016,0.69977,0.69998,132800000.0
2008-12-29 09:30:00,0.70005,0.70058,0.70003,0.70053,127400000.0
2008-12-29 09:35:00,0.70047,0.70104,0.70047,0.70104,282400000.0
2008-12-29 09:40:00,0.70101,0.70112,0.70047,0.70085,298000000.0
2008-12-29 09:45:00,0.7008,0.70081,0.70027,0.7003,91200000.0
2008-12-29 09:50:00,0.70041,0.70059,0.70024,0.70035,327200000.0
2008-12-29 09:55:00,0.70036,0.70123,0.70029,0.70109,252800000.0
2008-12-29 10:00:00,0.70161,0.70172,0.70134,0.70139,286400000.0
2008-12-29 10:05:00,0.70142,0.70153,0.70087,0.70135,201000000.0
2008-12-29 10:10:00,0.70162,0.70243,0.70162,0.70194,252600000.0
2008-12-29 10:15:00,0.70246,0.70328,0.70212,0.70258,174400000.0
2008-12-29 10:20:00,0.70262,0.70268,0.70193,0.70201,270800000.0
2008-12-29 10:25:00,0.702,0.7021,0.70097,0.70099,272800000.0
2008-12-29 10:30:00,0.70089,0.70133,0.70089,0.70133,169600000.0
2008-12-29 10:35:00,0.70138,0.70205,0.70138,0.70194,81600000.0
2008-12-29 10:40:00,0.70197,0.70197,0.70117,0.70136,169600000.0
2008-12-29 10:45:00,0.7014,0.70153,0.70118,0.70132,168400000.0
2008-12-29 10:50:00,0.70122,0.70241,0.70119,0.7024,220000000.0
2008-12-29 10:55:00,0.70251,0.70326,0.70247,0.70326,305200000.0
2008-12-29 11:00:00,0.70341,0.70359,0.7032,0.70343,250600000.0
2008-12-29 11:05:00,0.70347,0.70458,0.70347,0.70437,198400000.0
2008-12-29 11:10:00,0.70424,0.70738,0.70424,0.70675,305400000.0
2008-12-29 11:15:00,0.70711,0.7076,0.7069,0.7073,229000000.0
2008-12-29 11:20:00,0.70792,0.70854,0.70768,0.70813,303800000.0
2008-12-29 11:25:00,0.70824,0.70892,0.70789,0.70795,248400000.0
2008-12-29 11:30:00,0.70792,0.70812,0.70782,0.70802,128400000.0
2008-12-29 11:35:00,0.708,0.708,0.70761,0.70778,193400000.0
2008-12-29 11:40:00,0.70757,0.70832,0.70731,0.70814,167400000.0
2008-12-29 11:45:00,0.708,0.70825,0.70753,0.70814,142400000.0
2008-12-29 11:50:00,0.70792,0.70891,0.70791,0.70876,189200000.0
2008-12-29 11:55:00,0.70864,0.70929,0.70845,0.70863,213600000.0
2008-12-29 12:00:00,0.7087,0.70887,0.70751,0.70779,117200000.0
2008-12-29 12:05:00,0.7077,0.70906,0.70763,0.7084,130000000.0
2008-12-29 12:10:00,0.7088,0.70958,0.7087,0.70945,137600000.0
2008-12-29 12:15:00,0.70948,0.71006,0.70948,0.71006,185200000.0
2008-12-29 12:20:00,0.71022,0.71118,0.71022,0.71118,199800000.0
2008-12-29 12:25:00,0.71131,0.7126,0.71027,0.71027,252200000.0
2008-12-29 12:30:00,0.71113,0.71219,0.711,0.7116,244800000.0
2008-12-29 12:35:00,0.71148,0.71278,0.71148,0.71258,152000000.0
2008-12-29 12:40:00,0.71249,0.71259,0.712,0.71203,87800000.0
2008-12-29 12:45:00,0.71195,0.71195,0.71014,0.71021,198400000.0
2008-12-29 12:50:00,0.71029,0.71077,0.71024,0.71053,142800000.0
2008-12-29 12:55:00,0.71041,0.71105,0.7102,0.71058,133600000.0
2008-12-29 13:00:00,0.71058,0.71082,0.71002,0.71023,88000000.0
2008-12-29 13:05:00,0.71041,0.71049,0.70722,0.7084,124800000.0
2008-12-29 13:10:00,0.70863,0.70945,0.70862,0.70935,105600000.0
2008-12-29 13:15:00,0.70929,0.71024,0.70925,0.71024,181600000.0
2008-12-29 13:20:00,0.71001,0.71037,0.70945,0.70988,142400000.0
2008-12-29 13:25:00,0.71058,0.71133,0.71058,0.71091,139200000.0
2008-12-29 13:30:00,0.71088,0.71131,0.71085,0.7109,206200000.0
2008-12-29 13:35:00,0.71088,0.71136,0.71051,0.71136,125800000.0
2008-12-29 13:40:00,0.71122,0.7114,0.71093,0.7114,103800000.0
2008-12-29 13:45:00,0.71142,0.71259,0.7114,0.71238,102400000.0
2008-12-29 13:50:00,0.71247,0.71278,0.71226,0.71253,108800000.0
2008-12-29 13:55:00,0.7126,0.71317,0.71243,0.71317,139600000.0
2008-12-29 14:00:00,0.71291,0.71299,0.71249,0.71283,91600000.0
2008-12-29 14:05:00,0.71284,0.71303,0.71248,0.71248,102800000.0
2008-12-29 14:10:00,0.71253,0.71323,0.71253,0.71257,138000000.0
2008-12-29 14:15:00,0.71258,0.7126,0.71178,0.71189,94800000.0
2008-12-29 14:20:00,0.71201,0.71209,0.711,0.71108,70400000.0
2008-12-29 14:25:00,0.71121,0.71148,0.71084,0.71089,71400000.0
2008-12-29 14:30:00,0.71085,0.71182,0.71078,0.71109,64000000.0
2008-12-29 14:35:00,0.71116,0.71128,0.71013,0.71015,62400000.0
2008-12-29 14:40:00,0.70981,0.71012,0.70971,0.70982,72000000.0
2008-12-29 14:45:00,0.70979,0.70979,0.70875,0.70891,59200000.0
2008-12-29 14:50:00,0.70903,0.70903,0.70693,0.70697,71400000.0
2008-12-29 14:55:00,0.70712,0.70805,0.70712,0.70729,60800000.0
2008-12-29 15:00:00,0.70763,0.70961,0.70763,0.70938,70400000.0
2008-12-29 15:05:00,0.70942,0.70973,0.70865,0.70872,70400000.0
2008-12-29 15:10:00,0.70926,0.70926,0.70853,0.7086,67200000.0
2008-12-29 15:15:00,0.70857,0.70884,0.70818,0.70839,72000000.0
2008-12-29 15:20:00,0.70847,0.70867,0.70761,0.70761,68800000.0
2008-12-29 15:25:00,0.70773,0.70903,0.70769,0.70903,62400000.0
2008-12-29 15:30:00,0.7089,0.70929,0.70813,0.70916,62400000.0
2008-12-29 15:35:00,0.70915,0.70973,0.70837,0.70924,71400000.0
2008-12-29 15:40:00,0.70924,0.70977,0.70924,0.70958,81600000.0
2008-12-29 15:45:00,0.70994,0.71011,0.70848,0.70848,76200000.0
2008-12-29 15:50:00,0.7084,0.7096,0.7084,0.70916,65600000.0
2008-12-29 15:55:00,0.70923,0.70974,0.7085,0.70942,70200000.0
2008-12-29 16:00:00,0.70944,0.71042,0.70942,0.71028,59200000.0
2008-12-29 16:05:00,0.71033,0.71122,0.70986,0.7109,70400000.0
2008-12-29 16:10:00,0.71089,0.71089,0.71012,0.71049,67200000.0
2008-12-29 16:15:00,0.71025,0.7108,0.71005,0.71074,72000000.0
2008-12-29 16:20:00,0.71066,0.71135,0.71066,0.71115,64000000.0
2008-12-29 16:25:00,0.71107,0.71128,0.71057,0.71062,75200000.0
2008-12-29 16:30:00,0.71068,0.71166,0.71068,0.7111,61800000.0
2008-12-29 16:35:00,0.71095,0.71163,0.71073,0.71097,64000000.0
2008-12-29 16:40:00,0.71121,0.71158,0.71103,0.71103,65600000.0
2008-12-29 16:45:00,0.71075,0.71077,0.71013,0.71033,72000000.0
2008-12-29 16:50:00,0.71048,0.71059,0.70847,0.70908,63400000.0
2008-12-29 16:55:00,0.70923,0.70978,0.70906,0.70917,66400000.0
2008-12-29 17:00:00,0.70948,0.71024,0.70916,0.7093,70400000.0
2008-12-29 17:05:00,0.7095,0.7095,0.70856,0.70884,62400000.0
2008-12-29 17:10:00,0.70899,0.71002,0.70844,0.70858,67600000.0
2008-12-29 17:15:00,0.70856,0.70888,0.7085,0.70881,73600000.0
2008-12-29 17:20:00,0.70885,0.70912,0.70862,0.70877,62400000.0
2008-12-29 17:25:00,0.70883,0.70883,0.70756,0.7079,61800000.0
2008-12-29 17:30:00,0.70778,0.70841,0.70762,0.7077,65600000.0
2008-12-29 17:35:00,0.70777,0.70777,0.7071,0.70722,67200000.0
2008-12-29 17:40:00,0.70723,0.70762,0.70673,0.70751,69200000.0
2008-12-29 17:45:00,0.70759,0.70765,0.70701,0.70765,68200000.0
2008-12-29 17:50:00,0.70764,0.70793,0.70752,0.70787,74600000.0
2008-12-29 17:55:00,0.708,0.71024,0.708,0.70992,71400000.0
2008-12-29 18:00:00,0.7103,0.7103,0.70858,0.70968,67200000.0
2008-12-29 18:05:00,0.70972,0.71013,0.70933,0.71013,59200000.0
2008-12-29 18:10:00,0.71,0.71,0.70917,0.70944,67000000.0
2008-12-29 18:15:00,0.70944,0.70974,0.70899,0.709,75200000.0
2008-12-29 18:20:00,0.70896,0.709,0.70847,0.7088,62800000.0
2008-12-29 18:25:00,0.70887,0.70946,0.7088,0.70917,65000000.0
2008-12-29 18:30:00,0.7093,0.70955,0.70833,0.70833,65600000.0
2008-12-29 18:35:00,0.70846,0.70847,0.70695,0.70695,60800000.0
2008-12-29 18:40:00,0.70699,0.70737,0.70659,0.70703,68200000.0
2008-12-29 18:45:00,0.70692,0.70751,0.70617,0.70617,59600000.0
2008-12-29 18:50:00,0.70602,0.70709,0.70597,0.70709,72000000.0
2008-12-29 18:55:00,0.70732,0.70741,0.70709,0.70727,75200000.0
2008-12-29 19:00:00,0.70724,0.70786,0.70693,0.70786,70800000.0
2008-12-29 19:05:00,0.70787,0.70787,0.70755,0.70771,59200000.0
2008-12-29 19:10:00,0.70774,0.7078,0.70711,0.70714,70800000.0
2008-12-29 19:15:00,0.70721,0.70729,0.70578,0.70716,72000000.0
2008-12-29 19:20:00,0.70736,0.70736,0.70657,0.70666,70400000.0
2008-12-29 19:25:00,0.70664,0.70687,0.70636,0.70642,57600000.0
2008-12-29 19:30:00,0.7064,0.70653,0.70612,0.70625,57000000.0
2008-12-29 19:35:00,0.70619,0.70646,0.70594,0.70608,52800000.0
2008-12-29 19:40:00,0.70623,0.7064,0.70609,0.70622,64000000.0
2008-12-29 19:45:00,0.70612,0.70654,0.70604,0.70654,65600000.0
2008-12-29 19:50:00,0.70652,0.7068,0.70591,0.70591,67600000.0
2008-12-29 19:55:00,0.70585,0.7068,0.70572,0.70676,70400000.0
2008-12-29 20:00:00,0.70692,0.70705,0.70507,0.70555,67200000.0
2008-12-29 20:05:00,0.70549,0.70555,0.70496,0.70534,64000000.0
2008-12-29 20:10:00,0.70535,0.70568,0.7053,0.70555,51200000.0
2008-12-29 20:15:00,0.70561,0.70586,0.70511,0.70534,63400000.0
2008-12-29 20:20:00,0.7052,0.70558,0.70485,0.70511,58600000.0
2008-12-29 20:25:00,0.70535,0.70574,0.70512,0.70568,69200000.0
2008-12-29 20:30:00,0.70586,0.70753,0.70574,0.70743,59600000.0
2008-12-29 20:35:00,0.70738,0.70738,0.70659,0.70702,60800000.0
2008-12-29 20:40:00,0.7071,0.7071,0.70579,0.70579,70400000.0
2008-12-29 20:45:00,0.70574,0.70638,0.70562,0.70602,59200000.0
2008-12-29 20:50:00,0.70621,0.70682,0.70572,0.70572,65600000.0
2008-12-29 20:55:00,0.70585,0.70591,0.70551,0.70558,54400000.0
2008-12-29 21:00:00,0.70568,0.70608,0.7052,0.70527,68800000.0
2008-12-29 21:05:00,0.70522,0.70526,0.70407,0.7046,67600000.0
2008-12-29 21:10:00,0.7045,0.7045,0.70384,0.70388,73000000.0
2008-12-29 21:15:00,0.70378,0.70432,0.70267,0.70267,70400000.0
2008-12-29 21:20:00,0.70284,0.70313,0.70179,0.70279,64000000.0
2008-12-29 21:25:00,0.7027,0.7027,0.70131,0.70193,61200000.0
2008-12-29 21:30:00,0.70202,0.70206,0.70072,0.70132,54400000.0
2008-12-29 21:35:00,0.70122,0.70122,0.70045,0.70051,75200000.0
2008-12-29 21:40:00,0.70055,0.70055,0.69944,0.6995,64000000.0
2008-12-29 21:45:00,0.69954,0.70027,0.69926,0.69966,55400000.0
2008-12-29 21:50:00,0.6998,0.6998,0.6991,0.69977,54400000.0
2008-12-29 21:55:00,0.69979,0.70005,0.69957,0.70005,58600000.0
2008-12-29 22:00:00,0.70004,0.70008,0.69968,0.69999,60800000.0
2008-12-29 22:05:00,0.70002,0.70014,0.69902,0.69984,62400000.0
2008-12-29 22:10:00,0.69987,0.7001,0.6993,0.6993,60800000.0
2008-12-29 22:15:00,0.69903,0.69954,0.69894,0.6992,57000000.0
2008-12-29 22:20:00,0.69925,0.70085,0.69905,0.70018,60200000.0
2008-12-29 22:25:00,0.70003,0.70037,0.69971,0.70003,64000000.0
2008-12-29 22:30:00,0.70021,0.70021,0.69943,0.6996,73400000.0
2008-12-29 22:35:00,0.69968,0.70067,0.69968,0.70067,56000000.0
2008-12-29 22:40:00,0.70053,0.70111,0.70009,0.70107,57600000.0
2008-12-29 22:45:00,0.70101,0.70165,0.70069,0.70165,43200000.0
2008-12-29 22:50:00,0.7015,0.70155,0.70123,0.70139,52800000.0
2008-12-29 22:55:00,0.70143,0.70168,0.70115,0.70168,70400000.0
2008-12-29 23:00:00,0.70172,0.70225,0.70122,0.7014,51600000.0
2008-12-29 23:05:00,0.70149,0.70272,0.7009,0.70257,61200000.0
2008-12-29 23:10:00,0.70296,0.70343,0.70285,0.70341,64000000.0
2008-12-29 23:15:00,0.70295,0.70393,0.70284,0.70372,50000000.0
2008-12-29 23:20:00,0.70378,0.70383,0.70262,0.70362,51200000.0
2008-12-29 23:25:00,0.70343,0.70348,0.70252,0.703,62400000.0
2008-12-29 23:30:00,0.70313,0.70324,0.70182,0.70204,65600000.0
2008-12-29 23:35:00,0.70201,0.70294,0.70146,0.70278,55400000.0
2008-12-29 23:40:00,0.70247,0.70264,0.70205,0.7026,70400000.0
2008-12-29 23:45:00,0.70276,0.70291,0.7024,0.70287,48000000.0
2008-12-29 23:50:00,0.70302,0.70418,0.70231,0.70231,53200000.0
2008-12-29 23:55:00,0.70218,0.70292,0.70195,0.70218,75600000.0
2008-12-30 00:00:00,0.70139,0.70191,0.70102,0.70191,65600000.0
2008-12-30 00:05:00,0.70237,0.70383,0.70233,0.70307,67200000.0
2008-12-30 00:10:00,0.70276,0.70445,0.70276,0.70444,55400000.0
2008-12-30 00:15:00,0.70455,0.70505,0.70403,0.70501,66400000.0
2008-12-30 00:20:00,0.70505,0.70556,0.70505,0.70518,59200000.0
2008-12-30 00:25:00,0.70539,0.70539,0.7051,0.70534,68800000.0
2008-12-30 00:30:00,0.70521,0.70544,0.70506,0.70534,66000000.0
2008-12-30 00:35:00,0.70534,0.7056,0.70498,0.7056,62400000.0
2008-12-30 00:40:00,0.70615,0.70626,0.70496,0.70556,67600000.0
2008-12-30 00:45:00,0.70512,0.70531,0.70357,0.7042,58600000.0
2008-12-30 00:50:00,0.70413,0.70486,0.70399,0.70447,64400000.0
2008-12-30 00:55:00,0.70443,0.70554,0.70437,0.70498,63400000.0
2008-12-30 01:00:00,0.70523,0.70583,0.70502,0.70505,60800000.0
2008-12-30 01:05:00,0.70514,0.70523,0.70471,0.70491,46400000.0
2008-12-30 01:10:00,0.70495,0.70533,0.70495,0.70522,56000000.0
2008-12-30 01:15:00,0.70548,0.70552,0.70522,0.70528,60800000.0
2008-12-30 01:20:00,0.7055,0.7064,0.70546,0.70579,56000000.0
2008-12-30 01:25:00,0.70585,0.70595,0.70472,0.70479,46800000.0
2008-12-30 01:30:00,0.70516,0.70633,0.70479,0.70564,60800000.0
2008-12-30 01:35:00,0.70591,0.70637,0.7048,0.70502,69800000.0
2008-12-30 01:40:00,0.7054,0.70588,0.70467,0.70568,54400000.0
2008-12-30 01:45:00,0.70587,0.7059,0.70479,0.70502,38400000.0
2008-12-30 01:50:00,0.70516,0.70534,0.70475,0.70515,61200000.0
2008-12-30 01:55:00,0.70523,0.70523,0.70433,0.70433,69200000.0
2008-12-30 02:00:00,0.70436,0.70509,0.7043,0.70435,84800000.0
2008-12-30 02:05:00,0.70415,0.70424,0.70237,0.70237,70400000.0
2008-12-30 02:10:00,0.70226,0.70278,0.70221,0.70278,64000000.0
2008-12-30 02:15:00,0.70324,0.70366,0.703,0.70305,46400000.0
2008-12-30 02:20:00,0.70321,0.70404,0.70308,0.70404,40000000.0
2008-12-30 02:25:00,0.70376,0.70421,0.70319,0.70415,60800000.0
2008-12-30 02:30:00,0.70309,0.70419,0.70284,0.70339,54400000.0
2008-12-30 02:35:00,0.70337,0.70431,0.70282,0.70431,61200000.0
2008-12-30 02:40:00,0.70432,0.70476,0.70411,0.70425,69200000.0
2008-12-30 02:45:00,0.70418,0.70476,0.70411,0.70429,56000000.0
2008-12-30 02:50:00,0.70432,0.70501,0.70381,0.70418,60800000.0
2008-12-30 02:55:00,0.70362,0.7045,0.70337,0.70411,58000000.0
2008-12-30 03:00:00,0.70385,0.70532,0.70377,0.7045,59200000.0
2008-12-30 03:05:00,0.7042,0.70483,0.70371,0.70396,52800000.0
2008-12-30 03:10:00,0.70395,0.7043,0.70348,0.70377,59200000.0
2008-12-30 03:15:00,0.70392,0.70436,0.70317,0.70378,62800000.0
2008-12-30 03:20:00,0.70377,0.70417,0.70364,0.70417,65600000.0
2008-12-30 03:25:00,0.70432,0.7046,0.70384,0.70394,64400000.0
2008-12-30 03:30:00,0.70374,0.70435,0.7036,0.70398,54400000.0
2008-12-30 03:35:00,0.70393,0.70393,0.70322,0.70322,57600000.0
2008-12-30 03:40:00,0.70346,0.70388,0.70241,0.70323,57000000.0
2008-12-30 03:45:00,0.7034,0.70504,0.70315,0.70504,63400000.0
2008-12-30 03:50:00,0.70364,0.70421,0.70357,0.70421,63400000.0
2008-12-30 03:55:00,0.70433,0.70465,0.70428,0.70449,56000000.0
2008-12-30 04:00:00,0.7045,0.70484,0.70442,0.70472,48400000.0
2008-12-30 04:05:00,0.70451,0.70527,0.70451,0.70485,81600000.0
2008-12-30 04:10:00,0.70462,0.70532,0.70423,0.70532,60800000.0
2008-12-30 04:15:00,0.70498,0.70543,0.70497,0.70497,48000000.0
2008-12-30 04:20:00,0.70525,0.70537,0.70495,0.70523,28800000.0
2008-12-30 04:25:00,0.70633,0.70638,0.70452,0.70518,83600000.0
2008-12-30 04:30:00,0.70496,0.70536,0.70487,0.70525,39400000.0
2008-12-30 04:35:00,0.70521,0.70545,0.7051,0.70538,43200000.0
2008-12-30 04:40:00,0.70525,0.70548,0.70474,0.70542,25600000.0
2008-12-30 04:45:00,0.70518,0.7056,0.705,0.705,57600000.0
2008-12-30 04:50:00,0.70545,0.70596,0.7047,0.70589,62800000.0
2008-12-30 04:55:00,0.70589,0.70652,0.70578,0.70611,73600000.0
2008-12-30 05:00:00,0.70555,0.70637,0.70555,0.70607,54200000.0
2008-12-30 05:05:00,0.706,0.70682,0.70592,0.70682,64000000.0
2008-12-30 05:10:00,0.7068,0.70689,0.70619,0.70663,43200000.0
2008-12-30 05:15:00,0.70629,0.70686,0.7059,0.70667,59000000.0
2008-12-30 05:20:00,0.70671,0.70676,0.7059,0.70599,54400000.0
2008-12-30 05:25:00,0.70541,0.70655,0.70541,0.70617,53600000.0
2008-12-30 05:30:00,0.70615,0.70629,0.70609,0.70624,58600000.0
2008-12-30 05:35:00,0.70633,0.70691,0.70619,0.7063,56000000.0
2008-12-30 05:40:00,0.70651,0.707,0.70608,0.70622,73600000.0
2008-12-30 05:45:00,0.7062,0.70805,0.70533,0.7063,73000000.0
2008-12-30 05:50:00,0.70657,0.70666,0.7061,0.7061,56000000.0
2008-12-30 05:55:00,0.70641,0.70653,0.70611,0.70652,65600000.0
2008-12-30 06:00:00,0.70644,0.70721,0.70534,0.70717,67200000.0
2008-12-30 06:05:00,0.70643,0.70726,0.70577,0.70699,62800000.0
2008-12-30 06:10:00,0.70712,0.70774,0.7069,0.70762,59200000.0
2008-12-30 06:15:00,0.70688,0.70735,0.7066,0.70696,68800000.0
2008-12-30 06:20:00,0.70692,0.70806,0.7067,0.70671,65600000.0
2008-12-30 06:25:00,0.70709,0.70741,0.70666,0.70666,53200000.0
2008-12-30 06:30:00,0.70656,0.70657,0.70615,0.7062,57600000.0
2008-12-30 06:35:00,0.70666,0.70691,0.70608,0.70648,40400000.0
2008-12-30 06:40:00,0.70619,0.70656,0.70619,0.70656,32000000.0
2008-12-30 06:45:00,0.70648,0.70648,0.70622,0.7063,30400000.0
2008-12-30 06:50:00,0.70735,0.70738,0.70654,0.70665,27200000.0
2008-12-30 06:55:00,0.70721,0.70746,0.70622,0.70746,70400000.0
2008-12-30 07:00:00,0.70708,0.7074,0.7061,0.7061,70400000.0
2008-12-30 07:05:00,0.70616,0.70742,0.70602,0.70694,54200000.0
2008-12-30 07:10:00,0.70712,0.70732,0.70648,0.70652,46400000.0
2008-12-30 07:15:00,0.70651,0.70728,0.7065,0.70678,30400000.0
2008-12-30 07:20:00,0.70675,0.7072,0.70651,0.70677,48000000.0
2008-12-30 07:25:00,0.70685,0.7072,0.7068,0.70718,39400000.0
2008-12-30 07:30:00,0.70642,0.70669,0.70628,0.7066,59600000.0
2008-12-30 07:35:00,0.70683,0.70685,0.70623,0.70656,68800000.0
2008-12-30 07:40:00,0.70663,0.70697,0.70607,0.70633,46400000.0
2008-12-30 07:45:00,0.70646,0.70713,0.70646,0.70679,41600000.0
2008-12-30 07:50:00,0.70674,0.70712,0.70658,0.70712,57600000.0
2008-12-30 07:55:00,0.70708,0.70708,0.70666,0.7068,52800000.0
2008-12-30 08:00:00,0.70674,0.7074,0.70674,0.70682,62400000.0
2008-12-30 08:05:00,0.70652,0.70708,0.70615,0.70708,73000000.0
2008-12-30 08:10:00,0.70661,0.70764,0.70636,0.70721,68800000.0
2008-12-30 08:15:00,0.70723,0.70795,0.70637,0.70785,75200000.0
2008-12-30 08:20:00,0.70774,0.70774,0.70684,0.70723,65600000.0
2008-12-30 08:25:00,0.7076,0.70879,0.70668,0.70856,64000000.0
2008-12-30 08:30:00,0.70828,0.70832,0.70627,0.70627,72000000.0
2008-12-30 08:35:00,0.70633,0.70656,0.70563,0.70575,115600000.0
2008-12-30 08:40:00,0.70588,0.70656,0.70548,0.70583,70400000.0
2008-12-30 08:45:00,0.70565,0.7057,0.7054,0.70546,101800000.0
2008-12-30 08:50:00,0.70547,0.70614,0.70532,0.70591,209600000.0
2008-12-30 08:55:00,0.7059,0.70631,0.7058,0.70608,126800000.0
2008-12-30 09:00:00,0.7059,0.7059,0.70517,0.70548,126800000.0
2008-12-30 09:05:00,0.70573,0.70686,0.70573,0.70664,115600000.0
2008-12-30 09:10:00,0.70666,0.70723,0.70611,0.70722,120400000.0
2008-12-30 09:15:00,0.70722,0.70844,0.70707,0.70811,136000000.0
2008-12-30 09:20:00,0.70797,0.70929,0.70797,0.70929,94400000.0
2008-12-30 09:25:00,0.70924,0.71124,0.70924,0.70996,131000000.0
2008-12-30 09:30:00,0.70985,0.71061,0.70944,0.71036,127400000.0
2008-12-30 09:35:00,0.71112,0.71356,0.71112,0.71309,283600000.0
2008-12-30 09:40:00,0.7125,0.71345,0.7122,0.71327,297600000.0
2008-12-30 09:45:00,0.71305,0.71548,0.71305,0.71548,148800000.0
2008-12-30 09:50:00,0.71566,0.71583,0.71474,0.71485,328800000.0
2008-12-30 09:55:00,0.71492,0.71676,0.71462,0.71659,253200000.0
2008-12-30 10:00:00,0.71701,0.71703,0.71557,0.71578,285800000.0
2008-12-30 10:05:00,0.71576,0.71593,0.71506,0.71544,201600000.0
2008-12-30 10:10:00,0.71523,0.71546,0.71513,0.71515,317800000.0
2008-12-30 10:15:00,0.71516,0.71548,0.71516,0.71528,174200000.0
2008-12-30 10:20:00,0.71509,0.71523,0.71455,0.71473,271800000.0
2008-12-30 10:25:00,0.71476,0.71529,0.71468,0.71525,274600000.0
2008-12-30 10:30:00,0.71512,0.7156,0.71491,0.7151,169600000.0
2008-12-30 10:35:00,0.71509,0.71538,0.715,0.71513,106400000.0
2008-12-30 10:40:00,0.71568,0.71615,0.71541,0.71583,169000000.0
2008-12-30 10:45:00,0.7158,0.71612,0.71384,0.71462,225200000.0
2008-12-30 10:50:00,0.71467,0.71499,0.71418,0.71499,219200000.0
2008-12-30 10:55:00,0.7151,0.7156,0.71472,0.71535,303400000.0
2008-12-30 11:00:00,0.71534,0.71572,0.71479,0.71501,251000000.0
2008-12-30 11:05:00,0.7149,0.71514,0.71346,0.71346,198800000.0
2008-12-30 11:10:00,0.71294,0.71311,0.71108,0.71151,305200000.0
2008-12-30 11:15:00,0.71133,0.71147,0.70863,0.70909,228800000.0
2008-12-30 11:20:00,0.70939,0.71044,0.70939,0.71025,303800000.0
2008-12-30 11:25:00,0.71029,0.71157,0.71029,0.71097,248000000.0
2008-12-30 11:30:00,0.71094,0.71094,0.71019,0.71042,129000000.0
2008-12-30 11:35:00,0.71028,0.71256,0.71005,0.71256,194000000.0
2008-12-30 11:40:00,0.71276,0.71392,0.71276,0.71392,167800000.0
2008-12-30 11:45:00,0.71397,0.71404,0.71302,0.71336,141600000.0
2008-12-30 11:50:00,0.71351,0.71393,0.71311,0.71313,189200000.0
2008-12-30 11:55:00,0.71325,0.71347,0.71197,0.71197,213800000.0
2008-12-30 12:00:00,0.71178,0.71178,0.71136,0.71146,136800000.0
2008-12-30 12:05:00,0.71143,0.71187,0.71109,0.71142,128800000.0
2008-12-30 12:10:00,0.71132,0.71323,0.71132,0.71278,137800000.0
2008-12-30 12:15:00,0.713,0.71313,0.71254,0.71277,183400000.0
2008-12-30 12:20:00,0.71278,0.7128,0.71233,0.71263,199800000.0
2008-12-30 12:25:00,0.71289,0.71289,0.71087,0.71087,253600000.0
2008-12-30 12:30:00,0.71048,0.71237,0.71027,0.71159,244800000.0
2008-12-30 12:35:00,0.71152,0.7121,0.71142,0.71192,152400000.0
2008-12-30 12:40:00,0.71202,0.71245,0.71189,0.71203,88000000.0
2008-12-30 12:45:00,0.71219,0.71224,0.71189,0.71196,197200000.0
2008-12-30 12:50:00,0.71229,0.71339,0.712,0.71318,143600000.0
2008-12-30 12:55:00,0.71336,0.7135,0.71295,0.7134,132200000.0
2008-12-30 13:00:00,0.7135,0.7135,0.71304,0.7131,88000000.0
2008-12-30 13:05:00,0.71243,0.71249,0.71078,0.71078,124600000.0
2008-12-30 13:10:00,0.71067,0.71142,0.71058,0.71103,105200000.0
2008-12-30 13:15:00,0.71138,0.71153,0.71065,0.71114,180800000.0
2008-12-30 13:20:00,0.71129,0.71152,0.71106,0.71124,141800000.0
2008-12-30 13:25:00,0.71125,0.71151,0.71118,0.71134,145600000.0
2008-12-30 13:30:00,0.71132,0.71159,0.7108,0.71082,206400000.0
2008-12-30 13:35:00,0.71094,0.71131,0.7108,0.71124,127000000.0
2008-12-30 13:40:00,0.71128,0.71171,0.71098,0.71118,103200000.0
2008-12-30 13:45:00,0.71104,0.71106,0.71038,0.7104,101800000.0
2008-12-30 13:50:00,0.71049,0.71081,0.71038,0.71043,108800000.0
2008-12-30 13:55:00,0.71014,0.71044,0.7096,0.71039,139200000.0
2008-12-30 14:00:00,0.7102,0.7102,0.70901,0.70975,91200000.0
2008-12-30 14:05:00,0.70976,0.70976,0.70764,0.70849,113600000.0
2008-12-30 14:10:00,0.70833,0.70986,0.70833,0.70969,136400000.0
2008-12-30 14:15:00,0.70955,0.70955,0.70903,0.70922,94200000.0
2008-12-30 14:20:00,0.70917,0.71016,0.70912,0.70995,70400000.0
2008-12-30 14:25:00,0.70994,0.7105,0.70969,0.70977,72400000.0
2008-12-30 14:30:00,0.70968,0.70992,0.70906,0.70906,64400000.0
2008-12-30 14:35:00,0.70887,0.70977,0.70884,0.70936,62400000.0
2008-12-30 14:40:00,0.7094,0.70987,0.70832,0.70832,72000000.0
2008-12-30 14:45:00,0.70821,0.70871,0.70819,0.70821,62800000.0
2008-12-30 14:50:00,0.70829,0.70854,0.70788,0.70798,71200000.0
2008-12-30 14:55:00,0.70792,0.70808,0.70748,0.70803,61200000.0
2008-12-30 15:00:00,0.70805,0.70828,0.70732,0.70747,69800000.0
2008-12-30 15:05:00,0.70788,0.7079,0.70602,0.70613,70400000.0
2008-12-30 15:10:00,0.70609,0.70817,0.70609,0.70786,67200000.0
2008-12-30 15:15:00,0.70782,0.70876,0.70779,0.70851,72000000.0
2008-12-30 15:20:00,0.70861,0.70869,0.70805,0.70857,68800000.0
2008-12-30 15:25:00,0.70845,0.70943,0.70836,0.7089,62800000.0
2008-12-30 15:30:00,0.70837,0.70856,0.70725,0.70817,62400000.0
2008-12-30 15:35:00,0.70809,0.70822,0.70673,0.70751,72000000.0
2008-12-30 15:40:00,0.70763,0.70793,0.70742,0.70774,81600000.0
2008-12-30 15:45:00,0.70775,0.70827,0.7075,0.70774,76800000.0
2008-12-30 15:50:00,0.70775,0.70782,0.70687,0.7069,65600000.0
2008-12-30 15:55:00,0.70691,0.7074,0.70485,0.70546,70400000.0
2008-12-30 16:00:00,0.70524,0.70545,0.7048,0.70516,59200000.0
2008-12-30 16:05:00,0.70559,0.70635,0.70517,0.7057,70400000.0
2008-12-30 16:10:00,0.70592,0.70741,0.70592,0.70643,66000000.0
2008-12-30 16:15:00,0.70639,0.70676,0.70622,0.70662,72000000.0
2008-12-30 16:20:00,0.70665,0.7074,0.70664,0.70738,64000000.0
2008-12-30 16:25:00,0.70743,0.70847,0.70743,0.70794,75200000.0
2008-12-30 16:30:00,0.7078,0.70831,0.70696,0.70746,62400000.0
2008-12-30 16:35:00,0.7075,0.70889,0.707,0.70836,64000000.0
2008-12-30 16:40:00,0.70828,0.70947,0.70781,0.70845,66000000.0
2008-12-30 16:45:00,0.70829,0.70839,0.70758,0.70818,72000000.0
2008-12-30 16:50:00,0.70825,0.70909,0.70825,0.70898,64400000.0
2008-12-30 16:55:00,0.70873,0.70926,0.70849,0.70902,67200000.0
2008-12-30 17:00:00,0.70889,0.70889,0.70759,0.70782,69200000.0
2008-12-30 17:05:00,0.70787,0.71006,0.70774,0.71006,62400000.0
2008-12-30 17:10:00,0.7101,0.71014,0.7087,0.70895,68800000.0
2008-12-30 17:15:00,0.70865,0.7099,0.70865,0.70987,74000000.0
2008-12-30 17:20:00,0.70987,0.70987,0.70769,0.70783,62400000.0
2008-12-30 17:25:00,0.70783,0.70793,0.70607,0.70621,62800000.0
2008-12-30 17:30:00,0.70639,0.70713,0.70639,0.70712,65600000.0
2008-12-30 17:35:00,0.70712,0.70714,0.70666,0.707,67200000.0
2008-12-30 17:40:00,0.70716,0.70768,0.70705,0.70719,68200000.0
2008-12-30 17:45:00,0.70716,0.70718,0.70633,0.70694,68800000.0
2008-12-30 17:50:00,0.70679,0.70694,0.70597,0.70606,74600000.0
2008-12-30 17:55:00,0.70605,0.70605,0.70452,0.70536,72400000.0
2008-12-30 18:00:00,0.7061,0.70691,0.7061,0.7066,67200000.0
2008-12-30 18:05:00,0.70653,0.70653,0.70494,0.70508,59200000.0
2008-12-30 18:10:00,0.70511,0.70526,0.70469,0.7048,68000000.0
2008-12-30 18:15:00,0.70489,0.70521,0.70465,0.70468,75200000.0
2008-12-30 18:20:00,0.70465,0.70559,0.70443,0.70559,62400000.0
2008-12-30 18:25:00,0.70547,0.70547,0.70337,0.70337,65600000.0
2008-12-30 18:30:00,0.70322,0.70329,0.7025,0.70296,65600000.0
2008-12-30 18:35:00,0.70296,0.7037,0.70257,0.70353,60600000.0
2008-12-30 18:40:00,0.70369,0.70369,0.70264,0.70264,68800000.0
2008-12-30 18:45:00,0.70268,0.70331,0.70268,0.70306,59200000.0
2008-12-30 18:50:00,0.70296,0.70368,0.70296,0.70302,72400000.0
2008-12-30 18:55:00,0.70286,0.70381,0.70286,0.70344,75200000.0
2008-12-30 19:00:00,0.70336,0.70354,0.70287,0.70295,70800000.0
2008-12-30 19:05:00,0.70296,0.70374,0.70296,0.70334,59600000.0
2008-12-30 19:10:00,0.70331,0.70433,0.70315,0.70426,52800000.0
2008-12-30 19:15:00,0.70362,0.70383,0.70274,0.70379,64000000.0
2008-12-30 19:20:00,0.70391,0.70447,0.70367,0.70385,57000000.0
2008-12-30 19:25:00,0.70421,0.70461,0.70413,0.70461,57600000.0
2008-12-30 19:30:00,0.70409,0.70443,0.70366,0.70443,57600000.0
2008-12-30 19:35:00,0.70438,0.70438,0.70231,0.70231,65600000.0
2008-12-30 19:40:00,0.70224,0.70435,0.70224,0.70432,72000000.0
2008-12-30 19:45:00,0.70428,0.70464,0.70406,0.70431,65600000.0
2008-12-30 19:50:00,0.70401,0.70401,0.70328,0.70328,67600000.0
2008-12-30 19:55:00,0.70329,0.70342,0.70223,0.70223,70400000.0
2008-12-30 20:00:00,0.7024,0.70264,0.70223,0.70246,66600000.0
2008-12-30 20:05:00,0.70242,0.70326,0.70231,0.70241,64000000.0
2008-12-30 20:10:00,0.70231,0.70296,0.70227,0.70293,64000000.0
2008-12-30 20:15:00,0.70302,0.70325,0.7026,0.7031,56000000.0
2008-12-30 20:20:00,0.70274,0.70329,0.70266,0.70329,59200000.0
2008-12-30 20:25:00,0.70348,0.70348,0.70273,0.70297,56000000.0
2008-12-30 20:30:00,0.70304,0.70388,0.703,0.70343,64000000.0
2008-12-30 20:35:00,0.70353,0.70398,0.70331,0.70339,41600000.0
2008-12-30 20:40:00,0.70345,0.70356,0.70325,0.70327,60800000.0
2008-12-30 20:45:00,0.7034,0.7034,0.70288,0.70292,45800000.0
2008-12-30 20:50:00,0.70295,0.70315,0.70285,0.70308,66000000.0
2008-12-30 20:55:00,0.70316,0.70336,0.70302,0.70315,45200000.0
2008-12-30 21:00:00,0.70303,0.70313,0.7025,0.70256,68800000.0
2008-12-30 21:05:00,0.70274,0.70318,0.70252,0.70311,67200000.0
2008-12-30 21:10:00,0.7031,0.70323,0.70282,0.7031,73000000.0
2008-12-30 21:15:00,0.7027,0.70331,0.7027,0.70307,48000000.0
2008-12-30 21:20:00,0.7031,0.70391,0.70298,0.7039,64000000.0
2008-12-30 21:25:00,0.70403,0.70427,0.70314,0.70373,60200000.0
2008-12-30 21:30:00,0.70349,0.70409,0.70263,0.70364,54800000.0
2008-12-30 21:35:00,0.70363,0.70392,0.70346,0.70383,59200000.0
2008-12-30 21:40:00,0.70375,0.7048,0.70269,0.70395,64400000.0
2008-12-30 21:45:00,0.70396,0.70512,0.70386,0.70503,59000000.0
2008-12-30 21:50:00,0.70496,0.70583,0.70494,0.70583,54400000.0
2008-12-30 21:55:00,0.70634,0.70719,0.70634,0.70688,59200000.0
2008-12-30 22:00:00,0.70681,0.70682,0.70633,0.70635,60800000.0
2008-12-30 22:05:00,0.70627,0.70646,0.70531,0.70536,62800000.0
2008-12-30 22:10:00,0.70536,0.70566,0.70536,0.70556,60800000.0
2008-12-30 22:15:00,0.7055,0.70553,0.70458,0.7047,58000000.0
2008-12-30 22:20:00,0.70448,0.70448,0.70398,0.70399,59600000.0
2008-12-30 22:25:00,0.70403,0.70427,0.70397,0.70415,64000000.0
2008-12-30 22:30:00,0.70418,0.70449,0.70355,0.70363,57600000.0
2008-12-30 22:35:00,0.70369,0.70471,0.70369,0.70394,60800000.0
2008-12-30 22:40:00,0.70393,0.70411,0.70375,0.70411,44800000.0
2008-12-30 22:45:00,0.70393,0.70497,0.70393,0.70488,41000000.0
2008-12-30 22:50:00,0.70436,0.70483,0.70402,0.70483,57200000.0
2008-12-30 22:55:00,0.705,0.70501,0.70372,0.70372,69800000.0
2008-12-30 23:00:00,0.70359,0.70468,0.7035,0.7042,57600000.0
2008-12-30 23:05:00,0.70379,0.70453,0.70364,0.70365,60800000.0
2008-12-30 23:10:00,0.70361,0.70409,0.70341,0.70378,64400000.0
2008-12-30 23:15:00,0.70386,0.70386,0.70343,0.70358,53200000.0
2008-12-30 23:20:00,0.70367,0.70369,0.70231,0.70369,51200000.0
2008-12-30 23:25:00,0.70383,0.70431,0.7036,0.70383,51200000.0
2008-12-30 23:30:00,0.70419,0.70458,0.70373,0.70458,65600000.0
2008-12-30 23:35:00,0.70371,0.70379,0.70268,0.70335,64000000.0
2008-12-30 23:40:00,0.70268,0.7029,0.70207,0.70231,67600000.0
2008-12-30 23:45:00,0.7026,0.70338,0.70252,0.70324,48000000.0
2008-12-30 23:50:00,0.70299,0.70335,0.70215,0.70335,61600000.0
2008-12-30 23:55:00,0.70339,0.70339,0.70224,0.70224,75600000.0
2008-12-31 00:00:00,0.70254,0.70268,0.70121,0.70179,65600000.0
2008-12-31 00:05:00,0.70165,0.70242,0.70153,0.70202,67200000.0
2008-12-31 00:10:00,0.70198,0.7027,0.70154,0.70262,54400000.0
2008-12-31 00:15:00,0.70254,0.70367,0.70173,0.70196,65600000.0
2008-12-31 00:20:00,0.70202,0.70389,0.70179,0.70193,55400000.0
2008-12-31 00:25:00,0.70211,0.70247,0.70202,0.70246,68800000.0
2008-12-31 00:30:00,0.7025,0.70263,0.70089,0.70111,65600000.0
2008-12-31 00:35:00,0.70101,0.70106,0.69989,0.70065,62400000.0
2008-12-31 00:40:00,0.70042,0.70042,0.69992,0.7003,67600000.0
2008-12-31 00:45:00,0.70037,0.70137,0.70037,0.70055,65600000.0
2008-12-31 00:50:00,0.70054,0.70069,0.70029,0.70047,64400000.0
2008-12-31 00:55:00,0.70038,0.70052,0.69955,0.69955,62800000.0
2008-12-31 01:00:00,0.69997,0.70123,0.69997,0.70005,60800000.0
2008-12-31 01:05:00,0.69998,0.70052,0.69988,0.70041,45800000.0
2008-12-31 01:10:00,0.7004,0.70079,0.69973,0.69973,52800000.0
2008-12-31 01:15:00,0.69938,0.7001,0.69898,0.69898,60800000.0
2008-12-31 01:20:00,0.69913,0.69977,0.69908,0.69955,56400000.0
2008-12-31 01:25:00,0.69954,0.70011,0.69937,0.70011,48000000.0
2008-12-31 01:30:00,0.70023,0.70091,0.69982,0.70049,71400000.0
2008-12-31 01:35:00,0.70069,0.70213,0.69985,0.70213,70800000.0
2008-12-31 01:40:00,0.70091,0.70133,0.70081,0.70083,54400000.0
2008-12-31 01:45:00,0.70084,0.70106,0.7005,0.7006,28200000.0
2008-12-31 01:50:00,0.70085,0.70085,0.70043,0.70056,33600000.0
2008-12-31 01:55:00,0.7006,0.70159,0.7006,0.70147,68800000.0
2008-12-31 02:00:00,0.70033,0.70148,0.70033,0.70121,84800000.0
2008-12-31 02:05:00,0.70122,0.70143,0.70109,0.70114,62400000.0
2008-12-31 02:10:00,0.70114,0.70135,0.70001,0.70071,64000000.0
2008-12-31 02:15:00,0.70076,0.70131,0.70076,0.70109,57000000.0
2008-12-31 02:20:00,0.70079,0.70121,0.7007,0.70072,58000000.0
2008-12-31 02:25:00,0.70067,0.70104,0.7006,0.70069,60800000.0
2008-12-31 02:30:00,0.70071,0.70146,0.70054,0.70146,67200000.0
2008-12-31 02:35:00,0.70151,0.70211,0.70137,0.70211,61200000.0
2008-12-31 02:40:00,0.70195,0.70246,0.70165,0.70219,68800000.0
2008-12-31 02:45:00,0.70215,0.7024,0.70114,0.70155,69800000.0
2008-12-31 02:50:00,0.70158,0.70222,0.70158,0.70192,59600000.0
2008-12-31 02:55:00,0.70194,0.70321,0.70185,0.70209,51400000.0
2008-12-31 03:00:00,0.70206,0.7032,0.70161,0.70165,59200000.0
2008-12-31 03:05:00,0.70186,0.70234,0.70162,0.70162,52200000.0
2008-12-31 03:10:00,0.70109,0.70135,0.70048,0.70049,50400000.0
2008-12-31 03:15:00,0.70122,0.7019,0.70075,0.7019,53800000.0
2008-12-31 03:20:00,0.7019,0.70197,0.70165,0.70165,44800000.0
2008-12-31 03:25:00,0.70172,0.70196,0.70095,0.70095,64000000.0
2008-12-31 03:30:00,0.70119,0.70194,0.70087,0.70182,46400000.0
2008-12-31 03:35:00,0.70186,0.70225,0.70177,0.70198,57600000.0
2008-12-31 03:40:00,0.70213,0.70247,0.70095,0.70189,57600000.0
2008-12-31 03:45:00,0.70196,0.70257,0.70192,0.70229,68800000.0
2008-12-31 03:50:00,0.70221,0.70249,0.70167,0.70189,64000000.0
2008-12-31 03:55:00,0.70211,0.70326,0.70178,0.70325,56000000.0
2008-12-31 04:00:00,0.70297,0.70297,0.70234,0.70292,59200000.0
2008-12-31 04:05:00,0.70275,0.70335,0.70271,0.7033,80000000.0
2008-12-31 04:10:00,0.70333,0.70397,0.70327,0.70389,60600000.0
2008-12-31 04:15:00,0.70335,0.70369,0.70304,0.70337,62400000.0
2008-12-31 04:20:00,0.7033,0.70389,0.70302,0.70325,51600000.0
2008-12-31 04:25:00,0.70352,0.70497,0.70352,0.70494,48000000.0
2008-12-31 04:30:00,0.70377,0.70425,0.70361,0.70405,64400000.0
2008-12-31 04:35:00,0.70418,0.70452,0.70393,0.70452,73600000.0
2008-12-31 04:40:00,0.70421,0.70461,0.704,0.70428,44800000.0
2008-12-31 04:45:00,0.70428,0.7051,0.7042,0.70459,59600000.0
2008-12-31 04:50:00,0.70485,0.70492,0.70439,0.7045,49600000.0
2008-12-31 04:55:00,0.70457,0.70482,0.70372,0.70379,74000000.0
2008-12-31 05:00:00,0.70386,0.7039,0.70345,0.70375,54800000.0
2008-12-31 05:05:00,0.70385,0.70406,0.70337,0.70398,51600000.0
2008-12-31 05:10:00,0.7035,0.70396,0.7035,0.70354,25600000.0
2008-12-31 05:15:00,0.70372,0.70401,0.70372,0.7039,36800000.0
2008-12-31 05:20:00,0.70382,0.70403,0.70353,0.7036,35200000.0
2008-12-31 05:25:00,0.70364,0.70375,0.70357,0.70367,30800000.0
2008-12-31 05:30:00,0.70373,0.70377,0.70341,0.70361,68200000.0
2008-12-31 05:35:00,0.70382,0.70394,0.70276,0.70332,55400000.0
2008-12-31 05:40:00,0.70328,0.7041,0.70328,0.70383,73600000.0
2008-12-31 05:45:00,0.70377,0.70387,0.70265,0.70365,60800000.0
2008-12-31 05:50:00,0.70379,0.70398,0.70363,0.7039,62800000.0
2008-12-31 05:55:00,0.70365,0.70399,0.70365,0.70377,26000000.0
2008-12-31 06:00:00,0.70379,0.70406,0.70273,0.70385,67200000.0
2008-12-31 06:05:00,0.70409,0.70535,0.70358,0.70432,62400000.0
2008-12-31 06:10:00,0.70415,0.7046,0.70403,0.70403,59200000.0
2008-12-31 06:15:00,0.70417,0.70427,0.70398,0.7042,36800000.0
2008-12-31 06:20:00,0.70433,0.70575,0.70411,0.70411,41600000.0
2008-12-31 06:25:00,0.70412,0.70472,0.70403,0.70442,52800000.0
2008-12-31 06:30:00,0.70423,0.70505,0.70358,0.70482,58000000.0
2008-12-31 06:35:00,0.70468,0.70535,0.70468,0.70508,46800000.0
2008-12-31 06:40:00,0.70497,0.7055,0.70447,0.70487,44800000.0
2008-12-31 06:45:00,0.70643,0.7065,0.70419,0.70459,68800000.0
2008-12-31 06:50:00,0.70472,0.70498,0.70455,0.70486,50600000.0
2008-12-31 06:55:00,0.70483,0.70576,0.70478,0.70535,70800000.0
2008-12-31 07:00:00,0.70515,0.70552,0.70505,0.70514,72000000.0
2008-12-31 07:05:00,0.70644,0.7066,0.70509,0.70539,57600000.0
2008-12-31 07:10:00,0.70539,0.70539,0.70491,0.70495,57000000.0
2008-12-31 07:15:00,0.70495,0.70575,0.704,0.70468,43200000.0
2008-12-31 07:20:00,0.70473,0.70665,0.70469,0.70528,46400000.0
2008-12-31 07:25:00,0.70523,0.70549,0.7049,0.7049,30400000.0
2008-12-31 07:30:00,0.70502,0.7058,0.70463,0.7052,67200000.0
2008-12-31 07:35:00,0.70484,0.70652,0.70468,0.70628,68800000.0
2008-12-31 07:40:00,0.70631,0.70636,0.70565,0.70627,59200000.0
2008-12-31 07:45:00,0.70701,0.70701,0.70651,0.70684,54400000.0
2008-12-31 07:50:00,0.70691,0.70755,0.70668,0.70679,57600000.0
2008-12-31 07:55:00,0.70683,0.70698,0.70529,0.70529,52800000.0
2008-12-31 08:00:00,0.70582,0.70624,0.70499,0.70624,51200000.0
2008-12-31 08:05:00,0.70712,0.70713,0.70555,0.70603,72000000.0
2008-12-31 08:10:00,0.70633,0.70716,0.70562,0.70588,64000000.0
2008-12-31 08:15:00,0.70587,0.70615,0.70575,0.70608,52800000.0
2008-12-31 08:20:00,0.70599,0.70616,0.70485,0.70505,65000000.0
2008-12-31 08:25:00,0.70516,0.70557,0.70497,0.70504,64000000.0
2008-12-31 08:30:00,0.70531,0.70578,0.70472,0.70575,72000000.0
2008-12-31 08:35:00,0.7055,0.70556,0.70507,0.70511,115200000.0
2008-12-31 08:40:00,0.70497,0.70548,0.70441,0.7048,70400000.0
2008-12-31 08:45:00,0.70459,0.70476,0.70418,0.70461,103200000.0
2008-12-31 08:50:00,0.70474,0.70534,0.70456,0.70534,209800000.0
2008-12-31 08:55:00,0.70547,0.70547,0.70484,0.70512,128000000.0
2008-12-31 09:00:00,0.70499,0.70507,0.70477,0.70482,126800000.0
2008-12-31 09:05:00,0.70419,0.70459,0.70412,0.70412,115600000.0
2008-12-31 09:10:00,0.70469,0.70476,0.70368,0.70394,104400000.0
2008-12-31 09:15:00,0.70417,0.70438,0.70382,0.7042,84800000.0
2008-12-31 09:20:00,0.70424,0.70548,0.70424,0.70512,94400000.0
2008-12-31 09:25:00,0.70498,0.70502,0.70452,0.70462,132800000.0
2008-12-31 09:30:00,0.70457,0.70499,0.70457,0.70497,115600000.0
2008-12-31 09:35:00,0.7049,0.70499,0.70465,0.70491,282600000.0
2008-12-31 09:40:00,0.70492,0.70499,0.70475,0.70493,298400000.0
2008-12-31 09:45:00,0.70494,0.70503,0.70453,0.70453,148600000.0
2008-12-31 09:50:00,0.70443,0.70526,0.70436,0.70442,326600000.0
2008-12-31 09:55:00,0.70417,0.70453,0.70417,0.70439,188200000.0
2008-12-31 10:00:00,0.70427,0.70429,0.70351,0.70412,285000000.0
2008-12-31 10:05:00,0.70415,0.70448,0.70413,0.70417,201800000.0
2008-12-31 10:10:00,0.7039,0.70417,0.7037,0.7037,198000000.0
2008-12-31 10:15:00,0.70361,0.70406,0.70361,0.70377,110200000.0
2008-12-31 10:20:00,0.70377,0.70381,0.70334,0.70359,271400000.0
2008-12-31 10:25:00,0.70358,0.70379,0.70305,0.70305,273000000.0
2008-12-31 10:30:00,0.70291,0.70314,0.70253,0.70278,169600000.0
2008-12-31 10:35:00,0.70272,0.70318,0.70233,0.70245,105600000.0
2008-12-31 10:40:00,0.70258,0.70316,0.70258,0.70291,131200000.0
2008-12-31 10:45:00,0.70282,0.70305,0.70261,0.70261,225000000.0
2008-12-31 10:50:00,0.70355,0.70361,0.70232,0.70241,217600000.0
2008-12-31 10:55:00,0.70246,0.7029,0.702,0.7029,303400000.0
2008-12-31 11:00:00,0.70299,0.70317,0.70286,0.70317,251200000.0
2008-12-31 11:05:00,0.70319,0.70539,0.70319,0.7053,198800000.0
2008-12-31 11:10:00,0.70552,0.70695,0.70544,0.70688,306000000.0
2008-12-31 11:15:00,0.70709,0.70907,0.70709,0.70775,228200000.0
2008-12-31 11:20:00,0.70758,0.70758,0.70676,0.70703,302600000.0
2008-12-31 11:25:00,0.70703,0.7072,0.70657,0.70683,248200000.0
2008-12-31 11:30:00,0.70708,0.7076,0.70708,0.70742,130000000.0
2008-12-31 11:35:00,0.70734,0.70758,0.70636,0.70665,192400000.0
2008-12-31 11:40:00,0.70664,0.70664,0.7058,0.7059,124800000.0
2008-12-31 11:45:00,0.70615,0.70637,0.70544,0.70544,142800000.0
2008-12-31 11:50:00,0.70508,0.70558,0.70496,0.7052,188200000.0
2008-12-31 11:55:00,0.70529,0.70548,0.70509,0.70523,214800000.0
2008-12-31 12:00:00,0.70494,0.70542,0.70483,0.7049,136400000.0
2008-12-31 12:05:00,0.70478,0.70523,0.70459,0.70475,130000000.0
2008-12-31 12:10:00,0.70497,0.70513,0.70473,0.70498,138000000.0
2008-12-31 12:15:00,0.70516,0.70567,0.70487,0.70512,184000000.0
2008-12-31 12:20:00,0.70522,0.7056,0.70515,0.70522,200000000.0
2008-12-31 12:25:00,0.70523,0.70548,0.7038,0.70422,252800000.0
2008-12-31 12:30:00,0.7044,0.70604,0.7044,0.70492,245200000.0
2008-12-31 12:35:00,0.70452,0.70462,0.70381,0.70456,152400000.0
2008-12-31 12:40:00,0.705,0.70515,0.70456,0.70505,86800000.0
2008-12-31 12:45:00,0.70495,0.70524,0.70377,0.70377,197600000.0
2008-12-31 12:50:00,0.70339,0.70381,0.7033,0.70343,141200000.0
2008-12-31 12:55:00,0.70346,0.70353,0.70242,0.70242,103400000.0
2008-12-31 13:00:00,0.70202,0.70266,0.70185,0.70259,88400000.0
2008-12-31 13:05:00,0.7021,0.70367,0.70199,0.70367,108600000.0
2008-12-31 13:10:00,0.70386,0.705,0.70294,0.70294,83200000.0
2008-12-31 13:15:00,0.70226,0.70284,0.70187,0.70284,181200000.0
2008-12-31 13:20:00,0.70287,0.70297,0.70245,0.7028,104000000.0
2008-12-31 13:25:00,0.70294,0.70388,0.70294,0.70333,142400000.0
2008-12-31 13:30:00,0.7032,0.70353,0.70306,0.70335,205800000.0
2008-12-31 13:35:00,0.70334,0.70378,0.70334,0.7035,126400000.0
2008-12-31 13:40:00,0.70363,0.70463,0.70363,0.70411,103800000.0
2008-12-31 13:45:00,0.70447,0.7046,0.70399,0.70435,101800000.0
2008-12-31 13:50:00,0.70451,0.70606,0.70447,0.70606,108800000.0
2008-12-31 13:55:00,0.70636,0.70804,0.7063,0.70804,139600000.0
2008-12-31 14:00:00,0.7085,0.70909,0.70652,0.70652,91200000.0
2008-12-31 14:05:00,0.7065,0.70708,0.70631,0.70673,113600000.0
2008-12-31 14:10:00,0.70677,0.70726,0.70652,0.70693,137600000.0
2008-12-31 14:15:00,0.7067,0.70695,0.70596,0.70616,104000000.0
2008-12-31 14:20:00,0.70618,0.70655,0.70562,0.70631,70800000.0
2008-12-31 14:25:00,0.70603,0.70606,0.70577,0.7059,72400000.0
2008-12-31 14:30:00,0.70559,0.70569,0.70517,0.70552,64000000.0
2008-12-31 14:35:00,0.70569,0.7061,0.70532,0.70544,61800000.0
2008-12-31 14:40:00,0.70536,0.70558,0.70527,0.70551,72000000.0
2008-12-31 14:45:00,0.70537,0.7055,0.70512,0.70513,66000000.0
2008-12-31 14:50:00,0.70508,0.7055,0.70498,0.70508,72400000.0
2008-12-31 14:55:00,0.70513,0.70513,0.7042,0.70444,48000000.0
2008-12-31 15:00:00,0.70432,0.70432,0.70337,0.70361,70400000.0
2008-12-31 15:05:00,0.70343,0.70348,0.70198,0.70198,70400000.0
2008-12-31 15:10:00,0.70197,0.70259,0.70167,0.7017,66000000.0
2008-12-31 15:15:00,0.70198,0.70215,0.70168,0.70173,71400000.0
2008-12-31 15:20:00,0.70183,0.70207,0.70111,0.70184,68800000.0
2008-12-31 15:25:00,0.70201,0.70219,0.70174,0.70199,62400000.0
2008-12-31 15:30:00,0.70211,0.70236,0.70077,0.70201,62400000.0
2008-12-31 15:35:00,0.70182,0.7027,0.70132,0.70229,72000000.0
2008-12-31 15:40:00,0.70316,0.70406,0.70316,0.70367,81600000.0
2008-12-31 15:45:00,0.70346,0.704,0.70212,0.70239,76800000.0
2008-12-31 15:50:00,0.70265,0.70309,0.70261,0.70272,65600000.0
2008-12-31 15:55:00,0.70258,0.70268,0.70149,0.70246,70400000.0
2008-12-31 16:00:00,0.70266,0.70304,0.70263,0.70263,59200000.0
2008-12-31 16:05:00,0.7024,0.70265,0.70131,0.70262,70400000.0
2008-12-31 16:10:00,0.70249,0.70261,0.70122,0.7025,67200000.0
2008-12-31 16:15:00,0.7026,0.70304,0.70197,0.70197,72000000.0
2008-12-31 16:20:00,0.70147,0.70184,0.70092,0.70176,64000000.0
2008-12-31 16:25:00,0.70193,0.70335,0.70193,0.70285,75600000.0
2008-12-31 16:30:00,0.70279,0.70323,0.70173,0.70183,62400000.0
2008-12-31 16:35:00,0.70179,0.70232,0.70179,0.70195,64000000.0
2008-12-31 16:40:00,0.70203,0.70208,0.70095,0.70103,65600000.0
2008-12-31 16:45:00,0.70093,0.70132,0.70063,0.70132,71400000.0
2008-12-31 16:50:00,0.70137,0.70175,0.69979,0.69979,64000000.0
2008-12-31 16:55:00,0.69934,0.69989,0.69912,0.69973,66600000.0
2008-12-31 17:00:00,0.69973,0.7014,0.69961,0.7014,69800000.0
2008-12-31 17:05:00,0.7016,0.7016,0.6976,0.69858,62400000.0
2008-12-31 17:10:00,0.69896,0.69943,0.69896,0.6991,68200000.0
2008-12-31 17:15:00,0.69903,0.70017,0.69818,0.69818,73600000.0
2008-12-31 17:20:00,0.69811,0.70013,0.69811,0.70004,62400000.0
2008-12-31 17:25:00,0.69985,0.69985,0.69772,0.69847,62400000.0
2008-12-31 17:30:00,0.69839,0.69851,0.69747,0.69791,65000000.0
2008-12-31 17:35:00,0.69817,0.70125,0.69817,0.69985,67600000.0
2008-12-31 17:40:00,0.69993,0.70478,0.69993,0.70456,68800000.0
2008-12-31 17:45:00,0.70452,0.70527,0.70232,0.70505,68200000.0
2008-12-31 17:50:00,0.70464,0.70606,0.70464,0.70606,75200000.0
2008-12-31 17:55:00,0.70508,0.71944,0.70508,0.71944,72400000.0
2008-12-31 18:00:00,0.72079,0.72101,0.71334,0.71377,67600000.0
2008-12-31 18:05:00,0.71326,0.71457,0.71281,0.71306,59200000.0
2008-12-31 18:10:00,0.71354,0.71415,0.71268,0.71363,67200000.0
2008-12-31 18:15:00,0.71456,0.71609,0.71447,0.71564,75200000.0
2008-12-31 18:20:00,0.71568,0.71593,0.71545,0.71591,62400000.0
2008-12-31 18:25:00,0.71604,0.71604,0.71323,0.71345,65600000.0
2008-12-31 18:30:00,0.71341,0.71367,0.71264,0.71366,65000000.0
2008-12-31 18:35:00,0.71358,0.71358,0.71066,0.71066,60800000.0
2008-12-31 18:40:00,0.71066,0.7113,0.71005,0.71116,68800000.0
2008-12-31 18:45:00,0.7113,0.71436,0.7113,0.71436,59000000.0
2008-12-31 18:50:00,0.71453,0.71509,0.71453,0.71508,72000000.0
2008-12-31 18:55:00,0.71484,0.71494,0.71123,0.71142,75600000.0
2008-12-31 19:00:00,0.71153,0.71227,0.71107,0.71119,70800000.0
2008-12-31 19:05:00,0.71123,0.71123,0.70853,0.71002,58600000.0
2008-12-31 19:10:00,0.71,0.71002,0.70854,0.70856,70400000.0
2008-12-31 19:15:00,0.70854,0.70896,0.7059,0.70896,63400000.0
2008-12-31 19:20:00,0.70898,0.70919,0.70779,0.70804,70400000.0
2008-12-31 19:25:00,0.70797,0.70797,0.70709,0.70751,57400000.0
2008-12-31 19:30:00,0.70744,0.70928,0.70723,0.70832,66600000.0
2008-12-31 19:35:00,0.70837,0.7094,0.70837,0.70866,66000000.0
2008-12-31 19:40:00,0.70855,0.70938,0.70852,0.70935,65600000.0
2008-12-31 19:45:00,0.70957,0.71336,0.70957,0.71239,65600000.0
2008-12-31 19:50:00,0.71203,0.71288,0.71112,0.7117,67200000.0
2008-12-31 19:55:00,0.71163,0.71384,0.71163,0.71287,70400000.0
2008-12-31 20:00:00,0.71327,0.71327,0.71171,0.71206,66000000.0
2008-12-31 20:05:00,0.71195,0.71195,0.7111,0.71188,64000000.0
2008-12-31 20:10:00,0.71203,0.71399,0.71199,0.71398,60800000.0
2008-12-31 20:15:00,0.71385,0.71385,0.71273,0.71273,56000000.0
2008-12-31 20:20:00,0.71294,0.71361,0.71266,0.71278,59200000.0
2008-12-31 20:25:00,0.71286,0.71326,0.71263,0.71283,68800000.0
2008-12-31 20:30:00,0.71287,0.71297,0.71214,0.71293,57600000.0
2008-12-31 20:35:00,0.71238,0.71255,0.71166,0.71255,52200000.0
2008-12-31 20:40:00,0.71201,0.71271,0.71197,0.71261,62400000.0
2008-12-31 20:45:00,0.7127,0.71318,0.71261,0.713,59200000.0
2008-12-31 20:50:00,0.71276,0.71318,0.71271,0.71291,66000000.0
2008-12-31 20:55:00,0.71284,0.71306,0.71128,0.71136,59200000.0
2008-12-31 21:00:00,0.71105,0.71152,0.71061,0.71104,68200000.0
2008-12-31 21:05:00,0.71074,0.71084,0.7103,0.71032,67200000.0
2008-12-31 21:10:00,0.71035,0.71037,0.7098,0.7098,73600000.0
2008-12-31 21:15:00,0.71006,0.71021,0.70978,0.70997,68800000.0
2008-12-31 21:20:00,0.70996,0.71077,0.70996,0.71064,64000000.0
2008-12-31 21:25:00,0.71077,0.71136,0.70947,0.71134,60800000.0
2008-12-31 21:30:00,0.71139,0.71175,0.71036,0.71153,43200000.0
2008-12-31 21:35:00,0.71161,0.71163,0.71121,0.71132,57000000.0
2008-12-31 21:40:00,0.71163,0.71169,0.71062,0.71111,63400000.0
2008-12-31 21:45:00,0.71092,0.71234,0.71075,0.71222,56000000.0
2008-12-31 21:50:00,0.7124,0.71254,0.71201,0.71215,54400000.0
2008-12-31 21:55:00,0.71216,0.71316,0.71196,0.71283,58600000.0
2008-12-31 22:00:00,0.71318,0.71349,0.71257,0.71257,59600000.0
2008-12-31 22:05:00,0.71193,0.71257,0.71086,0.71139,62400000.0
2008-12-31 22:10:00,0.71147,0.71153,0.71071,0.71071,60800000.0
2008-12-31 22:15:00,0.71087,0.711,0.71056,0.71075,59200000.0
2008-12-31 22:20:00,0.71049,0.71185,0.71047,0.71185,63800000.0
2008-12-31 22:25:00,0.71165,0.71228,0.7107,0.71167,53200000.0
2008-12-31 22:30:00,0.71131,0.71173,0.70996,0.7107,73600000.0
2008-12-31 22:35:00,0.71015,0.71162,0.71013,0.7112,60600000.0
2008-12-31 22:40:00,0.71071,0.71232,0.71036,0.71201,57000000.0
2008-12-31 22:45:00,0.7124,0.71299,0.71138,0.71299,56000000.0
2008-12-31 22:50:00,0.71175,0.71377,0.71175,0.7127,59200000.0
2008-12-31 22:55:00,0.71308,0.71479,0.71265,0.71479,70400000.0
2008-12-31 23:00:00,0.71374,0.71405,0.71271,0.71305,49600000.0
2008-12-31 23:05:00,0.71181,0.71423,0.71139,0.71423,60800000.0
2008-12-31 23:10:00,0.71284,0.71284,0.71074,0.71082,52800000.0
2008-12-31 23:15:00,0.70992,0.70992,0.70725,0.70785,17600000.0
2008-12-31 23:20:00,0.70698,0.70698,0.70595,0.70667,19200000.0
2008-12-31 23:25:00,0.70787,0.71473,0.70728,0.70728,40400000.0
2008-12-31 23:30:00,0.70628,0.7063,0.70617,0.7063,14400000.0
2008-12-31 23:35:00,0.70657,0.7066,0.7037,0.7037,25600000.0
2008-12-31 23:40:00,0.70428,0.70428,0.70427,0.70427,3200000.0
2008-12-31 23:45:00,0.70655,0.70657,0.70595,0.70598,13800000.0
2008-12-31 23:50:00,0.70588,0.70687,0.70565,0.70687,14400000.0
2008-12-31 23:55:00,0.70595,0.706,0.7059,0.706,17600000.0
2009-01-01 00:00:00,0.70547,0.7071,0.7054,0.7071,33000000.0
2009-01-01 00:05:00,0.70705,0.7077,0.70695,0.70758,30400000.0
2009-01-01 00:10:00,0.70768,0.70768,0.70758,0.70758,16000000.0
2009-01-01 00:15:00,0.70765,0.7077,0.70748,0.70768,25600000.0
2009-01-01 00:20:00,0.7077,0.7077,0.7076,0.70768,25600000.0
2009-01-01 00:25:00,0.70858,0.7124,0.70858,0.71238,14400000.0
2009-01-01 02:25:00,0.71237,0.71237,0.71233,0.71237,14400000.0
2009-01-01 04:10:00,0.7099,0.70998,0.70987,0.70995,12800000.0
2009-01-01 04:15:00,0.70997,0.71,0.70987,0.70987,25600000.0
2009-01-01 04:20:00,0.71,0.71,0.7099,0.70993,24000000.0
2009-01-01 04:25:00,0.71011,0.71199,0.71011,0.71199,11200000.0
2009-01-01 04:30:00,0.71088,0.71088,0.70995,0.70998,24000000.0
2009-01-01 04:35:00,0.70913,0.7092,0.70912,0.7092,32000000.0
2009-01-01 04:40:00,0.70996,0.71,0.7099,0.7099,9600000.0
2009-01-01 04:45:00,0.70998,0.71,0.7096,0.7096,28800000.0
2009-01-01 04:50:00,0.70998,0.70998,0.70962,0.70967,27200000.0
2009-01-01 04:55:00,0.70958,0.7096,0.70957,0.7096,12800000.0
2009-01-01 05:00:00,0.70958,0.7096,0.7093,0.70935,20800000.0
2009-01-01 05:05:00,0.70935,0.7094,0.70918,0.70935,25600000.0
2009-01-01 05:10:00,0.7097,0.7098,0.7097,0.7097,12800000.0
2009-01-01 05:15:00,0.70962,0.7097,0.70962,0.7097,20800000.0
2009-01-01 05:20:00,0.70995,0.71,0.70995,0.70997,22400000.0
2009-01-01 05:25:00,0.70995,0.70998,0.70987,0.70997,14400000.0
2009-01-01 05:30:00,0.7099,0.71,0.70987,0.70998,21800000.0
2009-01-01 05:35:00,0.70998,0.71,0.70983,0.70997,22400000.0
2009-01-01 05:40:00,0.70997,0.71,0.70988,0.71,14400000.0
2009-01-01 05:45:00,0.7099,0.70998,0.7099,0.70995,30800000.0
2009-01-01 05:50:00,0.71,0.71,0.7099,0.7099,32000000.0
2009-01-01 05:55:00,0.7099,0.7099,0.7099,0.7099,12800000.0
2009-01-01 06:00:00,0.71,0.71001,0.7099,0.70998,30400000.0
2009-01-01 06:05:00,0.71008,0.7101,0.70902,0.7101,26000000.0
2009-01-01 06:10:00,0.71,0.71,0.70993,0.70998,14400000.0
2009-01-01 06:15:00,0.70997,0.71,0.70978,0.70997,24000000.0
2009-01-01 06:20:00,0.70998,0.70998,0.70985,0.70991,28800000.0
2009-01-01 06:25:00,0.70993,0.7124,0.70993,0.71233,22400000.0
2009-01-01 06:30:00,0.70998,0.71,0.7099,0.70995,22400000.0
2009-01-01 06:35:00,0.71,0.71,0.7099,0.70995,24000000.0
2009-01-01 06:40:00,0.70988,0.71,0.70988,0.71,16000000.0
2009-01-01 06:45:00,0.70998,0.71,0.70992,0.71,30800000.0
2009-01-01 06:50:00,0.70995,0.71,0.7099,0.70998,27600000.0
2009-01-01 06:55:00,0.7099,0.71,0.7099,0.71,12800000.0
2009-01-01 07:00:00,0.70995,0.71,0.70995,0.70998,35000000.0
2009-01-01 07:05:00,0.70995,0.71,0.70987,0.70998,25600000.0
2009-01-01 07:10:00,0.70947,0.70948,0.70945,0.70945,14400000.0
2009-01-01 07:15:00,0.70928,0.70931,0.70922,0.70931,20800000.0
2009-01-01 07:20:00,0.70993,0.71,0.7099,0.70998,22400000.0
2009-01-01 07:25:00,0.70965,0.70968,0.70965,0.70967,11200000.0
2009-01-01 07:30:00,0.70952,0.7096,0.7091,0.70912,36800000.0
2009-01-01 07:35:00,0.70917,0.70918,0.7091,0.70918,22400000.0
2009-01-01 07:40:00,0.70998,0.70998,0.70977,0.70998,16000000.0
2009-01-01 07:45:00,0.70978,0.7098,0.70967,0.7098,25600000.0
2009-01-01 07:50:00,0.70997,0.71,0.70977,0.70978,22400000.0
2009-01-01 07:55:00,0.70977,0.70978,0.70975,0.70978,11200000.0
2009-01-01 08:00:00,0.7097,0.71008,0.7097,0.71005,27200000.0
2009-01-01 08:05:00,0.71008,0.71008,0.70985,0.70985,24000000.0
2009-01-01 08:10:00,0.70995,0.70998,0.70995,0.70998,8000000.0
2009-01-01 08:15:00,0.70987,0.7099,0.70985,0.70986,24000000.0
2009-01-01 08:20:00,0.70998,0.70998,0.70965,0.70967,22400000.0
2009-01-01 08:25:00,0.70977,0.7124,0.7097,0.71235,27200000.0
2009-01-01 08:30:00,0.7097,0.7098,0.70962,0.70978,35200000.0
2009-01-01 08:35:00,0.71007,0.7101,0.70962,0.70968,28800000.0
2009-01-01 08:40:00,0.70998,0.71,0.70983,0.70997,11200000.0
2009-01-01 08:45:00,0.70978,0.7099,0.7097,0.70987,28800000.0
2009-01-01 08:50:00,0.70998,0.71,0.70998,0.70998,46400000.0
2009-01-01 08:55:00,0.7101,0.7101,0.71003,0.71007,37600000.0
2009-01-01 09:00:00,0.71003,0.71008,0.7099,0.70998,38400000.0
2009-01-01 09:05:00,0.71008,0.7101,0.71,0.71008,64000000.0
2009-01-01 09:10:00,0.70998,0.70998,0.70995,0.70998,66600000.0
2009-01-01 09:15:00,0.71005,0.7101,0.71,0.71008,54800000.0
2009-01-01 09:20:00,0.71008,0.7101,0.71002,0.71007,54400000.0
2009-01-01 09:25:00,0.71008,0.71008,0.71002,0.71008,59600000.0
2009-01-01 09:30:00,0.71007,0.7101,0.71003,0.71007,56000000.0
2009-01-01 09:35:00,0.71008,0.7101,0.70998,0.71007,134400000.0
2009-01-01 09:40:00,0.70998,0.71,0.70992,0.71,67200000.0
2009-01-01 09:45:00,0.71008,0.7101,0.71007,0.7101,62800000.0
2009-01-01 09:50:00,0.70998,0.71,0.70995,0.70998,161600000.0
2009-01-01 09:55:00,0.71008,0.7101,0.71002,0.71008,48000000.0
2009-01-01 10:00:00,0.70997,0.7101,0.70993,0.7101,122000000.0
2009-01-01 10:05:00,0.70998,0.71,0.70993,0.70998,59200000.0
2009-01-01 10:10:00,0.7101,0.7101,0.71005,0.7101,75200000.0
2009-01-01 10:15:00,0.71008,0.71008,0.7099,0.70997,33600000.0
2009-01-01 10:20:00,0.71003,0.71005,0.70998,0.70998,83600000.0
2009-01-01 10:25:00,0.70998,0.70998,0.7099,0.70998,54400000.0
2009-01-01 10:30:00,0.71024,0.71216,0.71024,0.71057,62800000.0
2009-01-01 10:35:00,0.71047,0.71048,0.71047,0.71047,54400000.0
2009-01-01 10:40:00,0.7104,0.7105,0.7104,0.71047,12800000.0
2009-01-01 10:45:00,0.71047,0.7106,0.71045,0.71057,96000000.0
2009-01-01 10:50:00,0.71057,0.7106,0.71052,0.71057,102800000.0
2009-01-01 10:55:00,0.71055,0.7106,0.71052,0.71057,43200000.0
2009-01-01 11:00:00,0.71058,0.7106,0.7105,0.71057,96400000.0
2009-01-01 11:05:00,0.71058,0.71058,0.71048,0.71057,114600000.0
2009-01-01 11:10:00,0.71067,0.71067,0.71057,0.71067,78400000.0
2009-01-01 11:15:00,0.71057,0.71057,0.7104,0.71047,97200000.0
2009-01-01 11:20:00,0.71057,0.7106,0.7105,0.71057,92800000.0
2009-01-01 11:25:00,0.7106,0.7106,0.71053,0.71055,40000000.0
2009-01-01 11:30:00,0.71067,0.71068,0.71055,0.71057,59200000.0
2009-01-01 11:35:00,0.71055,0.7106,0.71047,0.71057,59200000.0
2009-01-01 11:40:00,0.71057,0.71057,0.71057,0.71057,27200000.0
2009-01-01 11:45:00,0.71077,0.7108,0.71052,0.71057,60800000.0
2009-01-01 11:50:00,0.71067,0.7107,0.7105,0.7105,54400000.0
2009-01-01 11:55:00,0.71045,0.71048,0.71042,0.71047,43200000.0
2009-01-01 12:00:00,0.71057,0.7107,0.71055,0.7107,72000000.0
2009-01-01 12:05:00,0.7105,0.7105,0.71042,0.7105,38400000.0
2009-01-01 12:10:00,0.7106,0.7106,0.71057,0.71057,28800000.0
2009-01-01 12:15:00,0.71068,0.71068,0.71052,0.71057,56000000.0
2009-01-01 12:20:00,0.71048,0.7107,0.71042,0.71067,99200000.0
2009-01-01 12:25:00,0.71055,0.71055,0.71052,0.71052,31800000.0
2009-01-01 12:30:00,0.70964,0.71214,0.70964,0.71085,121600000.0
2009-01-01 12:35:00,0.71065,0.71066,0.71045,0.71045,83600000.0
2009-01-01 12:40:00,0.71055,0.71055,0.71052,0.71055,24000000.0
2009-01-01 12:45:00,0.71055,0.71065,0.7105,0.71065,61800000.0
2009-01-01 12:50:00,0.71062,0.7107,0.7106,0.71065,46400000.0
2009-01-01 12:55:00,0.71048,0.71048,0.71037,0.71039,28800000.0
2009-01-01 13:00:00,0.71055,0.7106,0.7105,0.71053,32000000.0
2009-01-01 13:05:00,0.71057,0.71061,0.71055,0.7106,54400000.0
2009-01-01 13:10:00,0.71055,0.7106,0.71052,0.71058,16000000.0
2009-01-01 13:15:00,0.71045,0.71068,0.71045,0.71065,106000000.0
2009-01-01 13:20:00,0.71045,0.71065,0.7104,0.71065,82000000.0
2009-01-01 13:25:00,0.71067,0.71068,0.71061,0.71068,14400000.0
2009-01-01 13:30:00,0.71065,0.7107,0.71055,0.7106,62400000.0
2009-01-01 13:35:00,0.71055,0.7106,0.71048,0.71048,54400000.0
2009-01-01 13:40:00,0.71057,0.71057,0.7105,0.7105,12800000.0
2009-01-01 13:45:00,0.71057,0.7106,0.71055,0.71058,25600000.0
2009-01-01 13:50:00,0.7105,0.7105,0.71043,0.7105,44800000.0
2009-01-01 13:55:00,0.71057,0.7106,0.71057,0.7106,11200000.0
2009-01-01 14:00:00,0.71068,0.7107,0.71055,0.71057,47400000.0
2009-01-01 14:05:00,0.7106,0.7106,0.71052,0.71055,50600000.0
2009-01-01 14:10:00,0.71067,0.7107,0.71065,0.71067,40000000.0
2009-01-01 14:15:00,0.71055,0.71058,0.71052,0.71057,19200000.0
2009-01-01 14:20:00,0.7105,0.7106,0.7104,0.71058,25600000.0
2009-01-01 14:25:00,0.71058,0.71058,0.71055,0.71057,14400000.0
2009-01-01 14:30:00,0.71065,0.7124,0.71065,0.71205,35200000.0
2009-01-01 14:35:00,0.712,0.7121,0.712,0.71208,24000000.0
2009-01-01 14:40:00,0.71157,0.7116,0.71155,0.71157,12800000.0
2009-01-01 14:45:00,0.71158,0.7116,0.71152,0.71158,22400000.0
2009-01-01 14:50:00,0.71167,0.7117,0.71158,0.71168,22400000.0
2009-01-01 14:55:00,0.71162,0.7117,0.71158,0.7117,24000000.0
2009-01-01 16:30:00,0.71237,0.7124,0.712,0.71207,24000000.0
2009-01-01 16:35:00,0.71208,0.7121,0.712,0.7121,24000000.0
2009-01-01 16:40:00,0.71158,0.71158,0.7115,0.71154,12800000.0
2009-01-01 16:45:00,0.71152,0.7116,0.71147,0.7116,32000000.0
2009-01-01 16:50:00,0.71167,0.7117,0.71159,0.71167,25000000.0
2009-01-01 16:55:00,0.71165,0.71168,0.71155,0.71167,14400000.0
2009-01-01 17:00:00,0.71162,0.7117,0.71155,0.71167,16000000.0
2009-01-01 18:00:00,0.71087,0.7109,0.7108,0.71087,17600000.0
2009-01-01 18:05:00,0.71087,0.7109,0.7108,0.7109,24000000.0
2009-01-01 18:10:00,0.71087,0.7109,0.71083,0.71087,16400000.0
2009-01-01 18:15:00,0.71087,0.7109,0.71083,0.71087,34000000.0
2009-01-01 18:20:00,0.71088,0.7109,0.7108,0.71087,26600000.0
2009-01-01 18:25:00,0.7109,0.7109,0.71083,0.71088,11200000.0
2009-01-01 18:30:00,0.71077,0.71238,0.71077,0.71205,36800000.0
2009-01-01 18:35:00,0.71205,0.71208,0.71197,0.71208,24000000.0
2009-01-01 18:40:00,0.71165,0.7117,0.7115,0.71162,17600000.0
2009-01-01 18:45:00,0.71167,0.7117,0.71157,0.71167,22400000.0
2009-01-01 18:50:00,0.7117,0.7117,0.71157,0.71166,22400000.0
2009-01-01 18:55:00,0.7117,0.71171,0.71158,0.7116,12800000.0
2009-01-01 19:00:00,0.71167,0.7117,0.71157,0.71168,16000000.0
2009-01-01 19:35:00,0.71388,0.7139,0.71383,0.71387,12800000.0
2009-01-01 19:40:00,0.7123,0.7123,0.7122,0.71225,17600000.0
2009-01-01 19:45:00,0.71227,0.7123,0.7084,0.70847,25600000.0
2009-01-01 19:50:00,0.70852,0.70868,0.70852,0.70865,25600000.0
2009-01-01 19:55:00,0.70873,0.7088,0.7087,0.70877,17600000.0
2009-01-01 20:00:00,0.70877,0.7088,0.7087,0.70875,26000000.0
2009-01-01 20:05:00,0.70878,0.7102,0.70873,0.71017,27200000.0
2009-01-01 20:10:00,0.71018,0.71018,0.71017,0.71018,6400000.0
2009-01-01 20:15:00,0.71017,0.71018,0.70982,0.70987,25600000.0
2009-01-01 20:25:00,0.7068,0.7068,0.7067,0.7067,11200000.0
2009-01-01 20:30:00,0.70685,0.71171,0.70685,0.71171,11200000.0
2009-01-01 20:35:00,0.71079,0.71079,0.70667,0.70685,25600000.0
2009-01-01 20:40:00,0.70688,0.70691,0.7066,0.70691,12800000.0
2009-01-01 20:45:00,0.7069,0.7069,0.7064,0.70645,25600000.0
2009-01-01 20:50:00,0.70645,0.70648,0.7061,0.70612,26400000.0
2009-01-01 20:55:00,0.70617,0.7062,0.70615,0.70615,11200000.0
2009-01-01 21:00:00,0.70618,0.7062,0.706,0.7061,30400000.0
2009-01-01 21:05:00,0.70642,0.7065,0.7057,0.70577,25600000.0
2009-01-01 21:10:00,0.70633,0.7064,0.70633,0.7064,17600000.0
2009-01-01 21:15:00,0.70602,0.70602,0.70593,0.70598,19200000.0
2009-01-01 21:20:00,0.70545,0.70547,0.70522,0.70525,25000000.0
2009-01-01 21:25:00,0.70545,0.7055,0.70545,0.7055,11200000.0
2009-01-01 21:30:00,0.70548,0.7055,0.70532,0.70545,19200000.0
2009-01-01 21:35:00,0.70547,0.7055,0.7054,0.70545,27600000.0
2009-01-01 21:40:00,0.70608,0.7061,0.70602,0.70608,16000000.0
2009-01-01 21:45:00,0.70602,0.70608,0.70545,0.70547,22400000.0
2009-01-01 21:50:00,0.70578,0.70668,0.70567,0.70667,20800000.0
2009-01-01 21:55:00,0.70575,0.70578,0.7057,0.70578,12800000.0
2009-01-01 22:00:00,0.7058,0.70667,0.7057,0.7066,24000000.0
2009-01-01 22:05:00,0.70638,0.7064,0.70632,0.70635,27200000.0
2009-01-01 22:10:00,0.7065,0.7065,0.7064,0.70648,12800000.0
2009-01-01 22:15:00,0.70645,0.7065,0.7064,0.70645,22400000.0
2009-01-01 22:20:00,0.70688,0.7069,0.70675,0.70687,22400000.0
2009-01-01 22:25:00,0.7069,0.7069,0.70683,0.70687,12800000.0
2009-01-01 22:30:00,0.70687,0.71238,0.70677,0.71232,44800000.0
2009-01-01 22:35:00,0.71146,0.71146,0.7074,0.70748,24000000.0
2009-01-01 22:40:00,0.70708,0.70708,0.707,0.70708,11200000.0
2009-01-01 22:45:00,0.7071,0.71167,0.70705,0.70708,19200000.0
2009-01-01 22:50:00,0.70705,0.7071,0.70697,0.70708,14400000.0
2009-01-01 22:55:00,0.70708,0.7071,0.70703,0.70707,27200000.0
2009-01-01 23:00:00,0.70757,0.70757,0.70755,0.70755,3200000.0
2009-01-01 23:05:00,0.70767,0.70798,0.70767,0.70795,25600000.0
2009-01-01 23:10:00,0.70767,0.7077,0.70757,0.70757,14400000.0
2009-01-01 23:15:00,0.70765,0.7077,0.70761,0.70765,17600000.0
2009-01-01 23:20:00,0.70888,0.7094,0.70785,0.70937,19200000.0
2009-01-01 23:25:00,0.70897,0.70898,0.7089,0.70895,9600000.0
2009-01-01 23:30:00,0.70927,0.70927,0.70857,0.7087,28800000.0
2009-01-01 23:35:00,0.70867,0.7087,0.7086,0.7086,25600000.0
2009-01-01 23:40:00,0.70877,0.70877,0.70877,0.70877,1600000.0
2009-01-01 23:45:00,0.70845,0.70888,0.70845,0.70888,14400000.0
2009-01-01 23:50:00,0.70918,0.70998,0.70895,0.70998,14400000.0
2009-01-01 23:55:00,0.70995,0.71,0.7099,0.71,17600000.0
2009-01-02 00:00:00,0.70912,0.71262,0.70887,0.70957,46400000.0
2009-01-02 00:05:00,0.70933,0.7097,0.70857,0.70905,43600000.0
2009-01-02 00:10:00,0.70855,0.71287,0.70785,0.70886,59200000.0
2009-01-02 00:15:00,0.70919,0.71014,0.70887,0.7093,58600000.0
2009-01-02 00:20:00,0.70926,0.70976,0.70905,0.70916,59200000.0
2009-01-02 00:25:00,0.70913,0.70947,0.7081,0.70946,69200000.0
2009-01-02 00:30:00,0.70961,0.71042,0.70961,0.71042,66000000.0
2009-01-02 00:35:00,0.71077,0.71224,0.71077,0.71166,62800000.0
2009-01-02 00:40:00,0.71105,0.7112,0.70932,0.70932,53800000.0
2009-01-02 00:45:00,0.71059,0.7107,0.70918,0.7093,55200000.0
2009-01-02 00:50:00,0.70947,0.71099,0.70947,0.7109,41600000.0
2009-01-02 00:55:00,0.71042,0.71053,0.70864,0.70908,64000000.0
2009-01-02 01:00:00,0.70882,0.70941,0.7086,0.7086,60800000.0
2009-01-02 01:05:00,0.70858,0.70986,0.70779,0.70956,54400000.0
2009-01-02 01:10:00,0.70948,0.71,0.70948,0.70971,45800000.0
2009-01-02 01:15:00,0.70982,0.70997,0.70959,0.70977,61200000.0
2009-01-02 01:20:00,0.70954,0.71,0.70918,0.70918,56000000.0
2009-01-02 01:25:00,0.70939,0.71141,0.70939,0.71051,46400000.0
2009-01-02 01:30:00,0.71035,0.71125,0.71035,0.71099,72000000.0
2009-01-02 01:35:00,0.71107,0.71158,0.71037,0.71154,59200000.0
2009-01-02 01:40:00,0.7116,0.71161,0.71116,0.71127,57000000.0
2009-01-02 01:45:00,0.7115,0.71167,0.71107,0.71136,41600000.0
2009-01-02 01:50:00,0.71144,0.7116,0.71008,0.71155,37200000.0
2009-01-02 01:55:00,0.71174,0.71231,0.71132,0.71224,46400000.0
2009-01-02 02:00:00,0.71146,0.71174,0.71097,0.7111,84200000.0
2009-01-02 02:05:00,0.71213,0.71213,0.71122,0.71146,52800000.0
2009-01-02 02:10:00,0.71149,0.71206,0.71149,0.71206,64000000.0
2009-01-02 02:15:00,0.71196,0.71245,0.71158,0.71176,44800000.0
2009-01-02 02:20:00,0.7114,0.7121,0.7114,0.7119,52800000.0
2009-01-02 02:25:00,0.71067,0.7115,0.71034,0.71145,46400000.0
2009-01-02 02:30:00,0.7111,0.7115,0.71098,0.71098,56000000.0
2009-01-02 02:35:00,0.71105,0.71155,0.71081,0.71155,60800000.0
2009-01-02 02:40:00,0.71095,0.7113,0.71058,0.71066,56000000.0
2009-01-02 02:45:00,0.71064,0.71131,0.70994,0.7106,70400000.0
2009-01-02 02:50:00,0.71052,0.71082,0.7103,0.71037,53200000.0
2009-01-02 02:55:00,0.71048,0.71096,0.70967,0.70967,57600000.0
2009-01-02 03:00:00,0.70958,0.71044,0.70924,0.71044,59200000.0
2009-01-02 03:05:00,0.71025,0.71076,0.70988,0.70996,52800000.0
2009-01-02 03:10:00,0.70996,0.71027,0.70979,0.70981,49600000.0
2009-01-02 03:15:00,0.70998,0.71003,0.70947,0.70974,45800000.0
2009-01-02 03:20:00,0.70969,0.71037,0.70969,0.71022,48000000.0
2009-01-02 03:25:00,0.71176,0.71189,0.70993,0.71065,44800000.0
2009-01-02 03:30:00,0.71009,0.71009,0.7096,0.70996,44800000.0
2009-01-02 03:35:00,0.71003,0.71029,0.71001,0.71002,41600000.0
2009-01-02 03:40:00,0.70994,0.70994,0.70737,0.70754,57600000.0
2009-01-02 03:45:00,0.70708,0.70799,0.70619,0.70784,68800000.0
2009-01-02 03:50:00,0.70791,0.70796,0.70719,0.70719,62800000.0
2009-01-02 03:55:00,0.70708,0.70717,0.70642,0.70678,60800000.0
2009-01-02 04:00:00,0.70663,0.70757,0.70663,0.70757,58600000.0
2009-01-02 04:05:00,0.70747,0.70747,0.70627,0.70654,82000000.0
2009-01-02 04:10:00,0.70651,0.70678,0.70557,0.70578,60800000.0
2009-01-02 04:15:00,0.70543,0.70562,0.70455,0.70484,59200000.0
2009-01-02 04:20:00,0.70471,0.70516,0.70422,0.70516,54800000.0
2009-01-02 04:25:00,0.7053,0.70603,0.70522,0.70556,83000000.0
2009-01-02 04:30:00,0.70578,0.70591,0.70527,0.70543,63400000.0
2009-01-02 04:35:00,0.7054,0.70571,0.70522,0.70539,73600000.0
2009-01-02 04:40:00,0.70532,0.70532,0.70415,0.7049,48000000.0
2009-01-02 04:45:00,0.70512,0.70599,0.70512,0.70588,57600000.0
2009-01-02 04:50:00,0.70601,0.70684,0.70577,0.70684,62400000.0
2009-01-02 04:55:00,0.70701,0.70848,0.7061,0.70679,73000000.0
2009-01-02 05:00:00,0.70695,0.70838,0.70526,0.70534,54400000.0
2009-01-02 05:05:00,0.70539,0.70654,0.70539,0.70654,64000000.0
2009-01-02 05:10:00,0.70635,0.70635,0.70555,0.70623,56400000.0
2009-01-02 05:15:00,0.70617,0.70751,0.70617,0.70751,44800000.0
2009-01-02 05:20:00,0.70758,0.70832,0.70595,0.70609,54400000.0
2009-01-02 05:25:00,0.70613,0.70711,0.70495,0.70495,60800000.0
2009-01-02 05:30:00,0.70518,0.70545,0.70442,0.7052,68800000.0
2009-01-02 05:35:00,0.70522,0.70662,0.7052,0.70626,44600000.0
2009-01-02 05:40:00,0.70629,0.70639,0.70551,0.70568,74000000.0
2009-01-02 05:45:00,0.70554,0.70568,0.704,0.7048,73400000.0
2009-01-02 05:50:00,0.70558,0.70578,0.70455,0.70519,73600000.0
2009-01-02 05:55:00,0.70519,0.70633,0.70504,0.70591,52800000.0
2009-01-02 06:00:00,0.70611,0.70611,0.70435,0.70538,67200000.0
2009-01-02 06:05:00,0.70546,0.70611,0.70485,0.70587,61800000.0
2009-01-02 06:10:00,0.70567,0.70567,0.70491,0.70501,59200000.0
2009-01-02 06:15:00,0.70518,0.70656,0.70499,0.70636,68800000.0
2009-01-02 06:20:00,0.70616,0.70669,0.70599,0.70599,62400000.0
2009-01-02 06:25:00,0.7059,0.70694,0.70566,0.70656,52800000.0
2009-01-02 06:30:00,0.70666,0.70876,0.70666,0.70823,52800000.0
2009-01-02 06:35:00,0.7077,0.7077,0.70684,0.70705,31400000.0
2009-01-02 06:40:00,0.70709,0.70713,0.70555,0.70555,48400000.0
2009-01-02 06:45:00,0.70653,0.70658,0.70551,0.70554,67200000.0
2009-01-02 06:50:00,0.70554,0.70588,0.70547,0.70587,65600000.0
2009-01-02 06:55:00,0.70563,0.70581,0.70531,0.70534,70400000.0
2009-01-02 07:00:00,0.70614,0.70673,0.70561,0.70561,64000000.0
2009-01-02 07:05:00,0.70592,0.70608,0.70513,0.706,51200000.0
2009-01-02 07:10:00,0.70593,0.70595,0.70555,0.7057,38400000.0
2009-01-02 07:15:00,0.7058,0.7064,0.7048,0.70491,43200000.0
2009-01-02 07:20:00,0.70503,0.70658,0.70498,0.7057,48000000.0
2009-01-02 07:25:00,0.70566,0.70566,0.70475,0.70501,41600000.0
2009-01-02 07:30:00,0.70496,0.7053,0.70456,0.70471,67200000.0
2009-01-02 07:35:00,0.70491,0.70619,0.70457,0.70614,68200000.0
2009-01-02 07:40:00,0.7044,0.70509,0.70428,0.7049,59200000.0
2009-01-02 07:45:00,0.70501,0.70671,0.70479,0.7067,62400000.0
2009-01-02 07:50:00,0.70513,0.70513,0.70436,0.70458,57600000.0
2009-01-02 07:55:00,0.70457,0.70487,0.70436,0.70436,62800000.0
2009-01-02 08:00:00,0.70416,0.70443,0.70413,0.70432,62400000.0
2009-01-02 08:05:00,0.70431,0.70584,0.70413,0.70495,64800000.0
2009-01-02 08:10:00,0.70538,0.70539,0.70421,0.70446,68800000.0
2009-01-02 08:15:00,0.7044,0.7046,0.7041,0.7046,75200000.0
2009-01-02 08:20:00,0.70475,0.70523,0.70427,0.70484,65000000.0
2009-01-02 08:25:00,0.70488,0.7063,0.7046,0.70498,51200000.0
2009-01-02 08:30:00,0.70457,0.7047,0.70425,0.70468,46400000.0
2009-01-02 08:35:00,0.70484,0.70585,0.70464,0.70496,62400000.0
2009-01-02 08:40:00,0.70484,0.70574,0.70484,0.70534,70400000.0
2009-01-02 08:45:00,0.70545,0.7055,0.70472,0.70499,101600000.0
2009-01-02 08:50:00,0.70502,0.70522,0.70502,0.7052,97400000.0
2009-01-02 08:55:00,0.70519,0.70524,0.7047,0.7047,126800000.0
2009-01-02 09:00:00,0.70457,0.70479,0.7045,0.70476,126400000.0
2009-01-02 09:05:00,0.70477,0.70559,0.70466,0.70508,115200000.0
2009-01-02 09:10:00,0.70502,0.70502,0.70306,0.70341,119400000.0
2009-01-02 09:15:00,0.70344,0.70514,0.7034,0.70379,102400000.0
2009-01-02 09:20:00,0.70431,0.70514,0.70412,0.70514,94400000.0
2009-01-02 09:25:00,0.70568,0.70582,0.70544,0.70555,132800000.0
2009-01-02 09:30:00,0.70555,0.70625,0.7055,0.70593,128800000.0
2009-01-02 09:35:00,0.70595,0.70641,0.70557,0.7064,284000000.0
2009-01-02 09:40:00,0.70627,0.70751,0.70594,0.70745,262800000.0
2009-01-02 09:45:00,0.70744,0.70749,0.70674,0.70708,148600000.0
2009-01-02 09:50:00,0.70696,0.70735,0.70692,0.70707,327200000.0
2009-01-02 09:55:00,0.70726,0.70792,0.70716,0.70737,252400000.0
2009-01-02 10:00:00,0.70712,0.70712,0.70596,0.70605,286400000.0
2009-01-02 10:05:00,0.70608,0.70636,0.70596,0.70596,189000000.0
2009-01-02 10:10:00,0.706,0.706,0.70549,0.70579,317600000.0
2009-01-02 10:15:00,0.70644,0.70835,0.70554,0.70554,174400000.0
2009-01-02 10:20:00,0.70537,0.70621,0.70536,0.70613,271800000.0
2009-01-02 10:25:00,0.706,0.70683,0.70566,0.70669,209600000.0
2009-01-02 10:30:00,0.70637,0.70666,0.70616,0.70633,125800000.0
2009-01-02 10:35:00,0.70631,0.70637,0.70526,0.70577,90000000.0
2009-01-02 10:40:00,0.7059,0.70681,0.7059,0.70637,169000000.0
2009-01-02 10:45:00,0.7064,0.70675,0.70634,0.7065,224800000.0
2009-01-02 10:50:00,0.70676,0.70802,0.70615,0.70802,219600000.0
2009-01-02 10:55:00,0.70822,0.70863,0.70693,0.7079,303400000.0
2009-01-02 11:00:00,0.70758,0.70758,0.70661,0.70757,251000000.0
2009-01-02 11:05:00,0.70726,0.70746,0.70629,0.70707,198400000.0
2009-01-02 11:10:00,0.70728,0.70991,0.70728,0.70991,306000000.0
2009-01-02 11:15:00,0.71007,0.71012,0.70873,0.70873,228200000.0
2009-01-02 11:20:00,0.70866,0.70961,0.70863,0.70865,304200000.0
2009-01-02 11:25:00,0.70866,0.70886,0.70732,0.7083,248600000.0
2009-01-02 11:30:00,0.70833,0.7084,0.70768,0.70818,129000000.0
2009-01-02 11:35:00,0.70814,0.70814,0.7074,0.70767,194000000.0
2009-01-02 11:40:00,0.7074,0.70798,0.7074,0.70786,168400000.0
2009-01-02 11:45:00,0.70789,0.70804,0.70755,0.70763,142400000.0
2009-01-02 11:50:00,0.7077,0.70852,0.70759,0.70759,188800000.0
2009-01-02 11:55:00,0.70776,0.70776,0.70678,0.70704,214800000.0
2009-01-02 12:00:00,0.70681,0.70687,0.70587,0.70672,135800000.0
2009-01-02 12:05:00,0.70693,0.70705,0.70639,0.70664,129600000.0
2009-01-02 12:10:00,0.70673,0.70673,0.70437,0.70457,137600000.0
2009-01-02 12:15:00,0.70454,0.70527,0.70436,0.70498,184400000.0
2009-01-02 12:20:00,0.70477,0.70582,0.70439,0.70582,199800000.0
2009-01-02 12:25:00,0.70568,0.70568,0.70416,0.70416,254400000.0
2009-01-02 12:30:00,0.70383,0.70494,0.70345,0.70487,244600000.0
2009-01-02 12:35:00,0.70466,0.70485,0.70442,0.70464,152400000.0
2009-01-02 12:40:00,0.70451,0.70491,0.7043,0.70491,88000000.0
2009-01-02 12:45:00,0.70501,0.70557,0.70501,0.70524,197200000.0
2009-01-02 12:50:00,0.70524,0.70579,0.70515,0.70578,142800000.0
2009-01-02 12:55:00,0.70558,0.70621,0.70524,0.70598,133200000.0
2009-01-02 13:00:00,0.70595,0.70639,0.70559,0.70598,73600000.0
2009-01-02 13:05:00,0.7059,0.70627,0.70563,0.70627,124800000.0
2009-01-02 13:10:00,0.70638,0.70697,0.70638,0.70668,105600000.0
2009-01-02 13:15:00,0.70644,0.70647,0.70547,0.70547,161800000.0
2009-01-02 13:20:00,0.70554,0.70593,0.70522,0.70578,142400000.0
2009-01-02 13:25:00,0.7059,0.70643,0.70587,0.70636,139000000.0
2009-01-02 13:30:00,0.70636,0.70711,0.70636,0.70666,206800000.0
2009-01-02 13:35:00,0.70691,0.70734,0.70654,0.70725,126600000.0
2009-01-02 13:40:00,0.70733,0.70754,0.70721,0.7073,104400000.0
2009-01-02 13:45:00,0.70725,0.7073,0.7065,0.70701,101800000.0
2009-01-02 13:50:00,0.70715,0.70715,0.70639,0.70663,109000000.0
2009-01-02 13:55:00,0.70654,0.70654,0.70602,0.70611,139000000.0
2009-01-02 14:00:00,0.70582,0.70594,0.70511,0.70594,91200000.0
2009-01-02 14:05:00,0.70623,0.7065,0.70599,0.7065,114400000.0
2009-01-02 14:10:00,0.70618,0.70674,0.70613,0.7065,137600000.0
2009-01-02 14:15:00,0.70647,0.70686,0.70605,0.70676,57600000.0
2009-01-02 14:20:00,0.70679,0.70704,0.70619,0.70629,70400000.0
2009-01-02 14:25:00,0.70643,0.70729,0.70624,0.70729,72000000.0
2009-01-02 14:30:00,0.70686,0.7084,0.70686,0.7084,63400000.0
2009-01-02 14:35:00,0.70852,0.70895,0.70781,0.70895,62800000.0
2009-01-02 14:40:00,0.70897,0.7092,0.70609,0.70632,72000000.0
2009-01-02 14:45:00,0.70629,0.70727,0.7061,0.70716,59200000.0
2009-01-02 14:50:00,0.70727,0.70744,0.70642,0.70735,70800000.0
2009-01-02 14:55:00,0.7075,0.70813,0.70716,0.70813,61200000.0
2009-01-02 15:00:00,0.70727,0.70745,0.70663,0.70665,70400000.0
2009-01-02 15:05:00,0.70656,0.70672,0.70541,0.70547,70200000.0
2009-01-02 15:10:00,0.70503,0.70619,0.70503,0.70619,67200000.0
2009-01-02 15:15:00,0.70664,0.70696,0.7063,0.70692,71400000.0
2009-01-02 15:20:00,0.70694,0.70694,0.70595,0.70637,68800000.0
2009-01-02 15:25:00,0.70661,0.7067,0.70627,0.70641,62800000.0
2009-01-02 15:30:00,0.70646,0.707,0.70583,0.70636,62400000.0
2009-01-02 15:35:00,0.70633,0.70707,0.70507,0.70615,72000000.0
2009-01-02 15:40:00,0.70607,0.70697,0.70544,0.70616,81600000.0
2009-01-02 15:45:00,0.70612,0.70776,0.70612,0.70776,76800000.0
2009-01-02 15:50:00,0.70774,0.70777,0.7073,0.7077,65000000.0
2009-01-02 15:55:00,0.70767,0.70767,0.70619,0.70697,70800000.0
2009-01-02 16:00:00,0.70688,0.70727,0.70625,0.70665,59200000.0
2009-01-02 16:05:00,0.70671,0.70745,0.70614,0.70653,70800000.0
2009-01-02 16:10:00,0.70659,0.70704,0.70602,0.7065,67600000.0
2009-01-02 16:15:00,0.70662,0.70704,0.70656,0.70704,72000000.0
2009-01-02 16:20:00,0.70692,0.7076,0.7066,0.70677,64000000.0
2009-01-02 16:25:00,0.70725,0.70806,0.70713,0.7077,75600000.0
2009-01-02 16:30:00,0.70765,0.70768,0.70736,0.70758,62400000.0
2009-01-02 16:35:00,0.70762,0.70771,0.70699,0.70713,64000000.0
2009-01-02 16:40:00,0.70679,0.70784,0.70679,0.70774,65000000.0
2009-01-02 16:45:00,0.7078,0.7084,0.70767,0.70771,72000000.0
2009-01-02 16:50:00,0.70775,0.70832,0.70768,0.7078,64000000.0
2009-01-02 16:55:00,0.70782,0.71013,0.70771,0.7093,67200000.0
2009-01-02 17:00:00,0.70911,0.70929,0.70844,0.70844,70400000.0
2009-01-02 17:05:00,0.70849,0.70949,0.70803,0.70804,61200000.0
2009-01-02 17:10:00,0.70796,0.70835,0.70737,0.70813,68800000.0
2009-01-02 17:15:00,0.70811,0.70811,0.70758,0.7079,73600000.0
2009-01-02 17:20:00,0.70787,0.70931,0.70782,0.70931,62400000.0
2009-01-02 17:25:00,0.70937,0.70937,0.70798,0.70804,61600000.0
2009-01-02 17:30:00,0.70793,0.70825,0.70781,0.70781,66000000.0
2009-01-02 17:35:00,0.70765,0.70783,0.70717,0.70745,67200000.0
2009-01-02 17:40:00,0.70774,0.70937,0.70774,0.70887,68200000.0
2009-01-02 17:45:00,0.70895,0.70913,0.70801,0.70801,68800000.0
2009-01-02 17:50:00,0.70776,0.70802,0.70708,0.70776,74600000.0
2009-01-02 17:55:00,0.70843,0.71063,0.70843,0.71019,72000000.0
2009-01-02 18:00:00,0.71031,0.71031,0.70887,0.7095,67200000.0
2009-01-02 18:05:00,0.71022,0.7108,0.71022,0.71078,59200000.0
2009-01-02 18:10:00,0.71078,0.71122,0.71015,0.7104,67600000.0
2009-01-02 18:15:00,0.71093,0.71096,0.71024,0.71024,75600000.0
2009-01-02 18:20:00,0.71034,0.71069,0.70918,0.70936,62800000.0
2009-01-02 18:25:00,0.7095,0.70969,0.7087,0.7087,65600000.0
2009-01-02 18:30:00,0.70857,0.70885,0.70755,0.70755,65600000.0
2009-01-02 18:35:00,0.70764,0.7078,0.70711,0.70756,60800000.0
2009-01-02 18:40:00,0.70757,0.70757,0.70684,0.70717,68800000.0
2009-01-02 18:45:00,0.70719,0.70719,0.70665,0.70702,59200000.0
2009-01-02 18:50:00,0.70703,0.70757,0.70661,0.70734,72000000.0
2009-01-02 18:55:00,0.7072,0.70754,0.70658,0.70691,75200000.0
2009-01-02 19:00:00,0.70699,0.70734,0.70687,0.70693,70800000.0
2009-01-02 19:05:00,0.70696,0.70696,0.70646,0.70662,58600000.0
2009-01-02 19:10:00,0.70631,0.70631,0.70555,0.7058,70800000.0
2009-01-02 19:15:00,0.70585,0.70623,0.70482,0.70556,64000000.0
2009-01-02 19:20:00,0.70529,0.70598,0.70494,0.70598,70400000.0
2009-01-02 19:25:00,0.706,0.70607,0.70483,0.70484,57600000.0
2009-01-02 19:30:00,0.70494,0.70526,0.7049,0.7049,57600000.0
2009-01-02 19:35:00,0.70516,0.7057,0.70516,0.7057,65600000.0
2009-01-02 19:40:00,0.70567,0.70648,0.70567,0.70642,68600000.0
2009-01-02 19:45:00,0.70632,0.70632,0.70615,0.70627,66000000.0
2009-01-02 19:50:00,0.70624,0.70624,0.70531,0.70589,67000000.0
2009-01-02 19:55:00,0.70575,0.70585,0.70532,0.70576,70800000.0
2009-01-02 20:00:00,0.7059,0.70606,0.70442,0.70452,67200000.0
2009-01-02 20:05:00,0.70458,0.70514,0.70427,0.70487,64000000.0
2009-01-02 20:10:00,0.7048,0.70526,0.7048,0.70523,59200000.0
2009-01-02 20:15:00,0.70518,0.70545,0.70464,0.70481,57600000.0
2009-01-02 20:20:00,0.70519,0.70564,0.70508,0.7056,59200000.0
2009-01-02 20:25:00,0.70548,0.70636,0.70523,0.70633,68800000.0
2009-01-02 20:30:00,0.70657,0.70682,0.70635,0.70658,60800000.0
2009-01-02 20:35:00,0.70659,0.70729,0.70651,0.70727,61200000.0
2009-01-02 20:40:00,0.70734,0.70815,0.70704,0.70763,68800000.0
2009-01-02 20:45:00,0.70801,0.70818,0.70763,0.70784,59200000.0
2009-01-02 20:50:00,0.70786,0.70834,0.70777,0.708,65000000.0
2009-01-02 20:55:00,0.70799,0.70825,0.70758,0.70758,46400000.0
2009-01-02 21:00:00,0.7076,0.70817,0.7075,0.70767,68800000.0
2009-01-02 21:05:00,0.70751,0.70785,0.70748,0.70768,67200000.0
2009-01-02 21:10:00,0.70783,0.70821,0.70763,0.70821,73600000.0
2009-01-02 21:15:00,0.70808,0.70888,0.70786,0.70868,67200000.0
2009-01-02 21:20:00,0.7086,0.70906,0.70777,0.70777,64000000.0
2009-01-02 21:25:00,0.70768,0.70906,0.70662,0.70864,60800000.0
2009-01-02 21:30:00,0.70862,0.70956,0.70757,0.70947,54400000.0
2009-01-02 21:35:00,0.7093,0.7094,0.70907,0.70907,75600000.0
2009-01-02 21:40:00,0.70924,0.7097,0.70833,0.70879,64000000.0
2009-01-02 21:45:00,0.70943,0.71035,0.70943,0.71014,56400000.0
2009-01-02 21:50:00,0.71024,0.7103,0.70997,0.7103,54400000.0
2009-01-02 21:55:00,0.71046,0.71086,0.71029,0.71061,59200000.0
2009-01-02 22:00:00,0.71042,0.71108,0.71023,0.71103,60800000.0
2009-01-02 22:05:00,0.71066,0.71302,0.71007,0.71277,62400000.0
2009-01-02 22:10:00,0.71267,0.71275,0.71058,0.71138,61200000.0
2009-01-02 22:15:00,0.71126,0.71142,0.71112,0.71112,60800000.0
2009-01-02 22:20:00,0.71129,0.71129,0.71011,0.71076,59200000.0
2009-01-02 22:25:00,0.71076,0.71088,0.71053,0.71071,64000000.0
2009-01-02 22:30:00,0.71066,0.71088,0.71022,0.71056,74000000.0
2009-01-02 22:35:00,0.71047,0.7109,0.71044,0.71056,65000000.0
2009-01-02 22:40:00,0.71046,0.71091,0.71046,0.71091,45800000.0
2009-01-02 22:45:00,0.71098,0.711,0.71041,0.71061,35200000.0
2009-01-02 22:50:00,0.71059,0.71061,0.71004,0.71055,52800000.0
2009-01-02 22:55:00,0.71036,0.71079,0.71029,0.71073,70800000.0
2009-01-02 23:00:00,0.71037,0.71067,0.71014,0.71055,56000000.0
2009-01-02 23:05:00,0.71025,0.71036,0.70992,0.71001,60800000.0
2009-01-02 23:10:00,0.71009,0.71034,0.70886,0.70886,64000000.0
2009-01-02 23:15:00,0.70879,0.70894,0.70819,0.70819,49600000.0
2009-01-02 23:20:00,0.7081,0.7081,0.7067,0.70764,51200000.0
2009-01-02 23:25:00,0.708,0.70881,0.708,0.70866,62400000.0
2009-01-02 23:30:00,0.70868,0.70997,0.70867,0.70997,54400000.0
2009-01-02 23:35:00,0.70993,0.71,0.70928,0.70938,59600000.0
2009-01-02 23:40:00,0.70941,0.70955,0.70916,0.70919,60800000.0
2009-01-02 23:45:00,0.70859,0.70879,0.70698,0.70698,56000000.0
2009-01-02 23:50:00,0.70718,0.70721,0.70644,0.70644,51600000.0
2009-01-02 23:55:00,0.7065,0.70675,0.70505,0.70505,75200000.0
2009-01-05 00:00:00,0.70862,0.70862,0.70576,0.70755,65600000.0
2009-01-05 00:05:00,0.70878,0.70897,0.70763,0.70813,56000000.0
2009-01-05 00:10:00,0.70856,0.7089,0.70738,0.70762,62800000.0
2009-01-05 00:15:00,0.70765,0.70849,0.70761,0.70803,54400000.0
2009-01-05 00:20:00,0.70801,0.70871,0.70801,0.70802,66600000.0
2009-01-05 00:25:00,0.70802,0.70887,0.70801,0.70883,68200000.0
2009-01-05 00:30:00,0.70837,0.70895,0.70837,0.70873,52800000.0
2009-01-05 00:35:00,0.70877,0.70924,0.70832,0.70883,62400000.0
2009-01-05 00:40:00,0.70846,0.70891,0.7083,0.70884,67600000.0
2009-01-05 00:45:00,0.70868,0.70931,0.70815,0.7089,53800000.0
2009-01-05 00:50:00,0.7089,0.709,0.70829,0.70837,63400000.0
2009-01-05 00:55:00,0.70841,0.70923,0.70841,0.70909,64000000.0
2009-01-05 01:00:00,0.70909,0.70938,0.70889,0.70932,68800000.0
2009-01-05 01:05:00,0.70954,0.70994,0.70951,0.70963,54400000.0
2009-01-05 01:10:00,0.70959,0.71003,0.7095,0.71003,41600000.0
2009-01-05 01:15:00,0.71049,0.7127,0.71049,0.7127,60800000.0
2009-01-05 01:20:00,0.71288,0.71318,0.71218,0.71218,56000000.0
2009-01-05 01:25:00,0.7115,0.71222,0.71128,0.71185,47200000.0
2009-01-05 01:30:00,0.71193,0.71233,0.71156,0.71213,72000000.0
2009-01-05 01:35:00,0.71228,0.71243,0.70987,0.71104,70400000.0
2009-01-05 01:40:00,0.71097,0.71299,0.71064,0.7108,49600000.0
2009-01-05 01:45:00,0.71029,0.71253,0.71029,0.71253,49600000.0
2009-01-05 01:50:00,0.7132,0.71331,0.71144,0.7119,56400000.0
2009-01-05 01:55:00,0.71215,0.71339,0.71174,0.71272,68800000.0
2009-01-05 02:00:00,0.71268,0.7128,0.71167,0.71168,84800000.0
2009-01-05 02:05:00,0.71181,0.71219,0.71107,0.71117,62400000.0
2009-01-05 02:10:00,0.71115,0.71239,0.71096,0.71126,66400000.0
2009-01-05 02:15:00,0.71121,0.71151,0.71107,0.71149,58000000.0
2009-01-05 02:20:00,0.7112,0.71162,0.71105,0.7112,44800000.0
2009-01-05 02:25:00,0.71144,0.71173,0.71129,0.71159,60800000.0
2009-01-05 02:30:00,0.71166,0.71208,0.71153,0.71197,67600000.0
2009-01-05 02:35:00,0.7117,0.71203,0.71135,0.71203,61200000.0
2009-01-05 02:40:00,0.71192,0.71222,0.71135,0.71219,68800000.0
2009-01-05 02:45:00,0.71211,0.71264,0.71134,0.71263,70400000.0
2009-01-05 02:50:00,0.71227,0.71422,0.71188,0.71422,60800000.0
2009-01-05 02:55:00,0.71403,0.71404,0.71323,0.71323,57000000.0
2009-01-05 03:00:00,0.71332,0.71439,0.71331,0.71437,59000000.0
2009-01-05 03:05:00,0.71441,0.71481,0.71431,0.71449,52800000.0
2009-01-05 03:10:00,0.71438,0.71438,0.71332,0.71332,64000000.0
2009-01-05 03:15:00,0.7136,0.71379,0.71276,0.71308,60800000.0
2009-01-05 03:20:00,0.71308,0.71322,0.71301,0.71316,54400000.0
2009-01-05 03:25:00,0.71325,0.71368,0.7131,0.71317,67000000.0
2009-01-05 03:30:00,0.7133,0.71342,0.7126,0.7126,57600000.0
2009-01-05 03:35:00,0.71228,0.7128,0.71197,0.71253,57600000.0
2009-01-05 03:40:00,0.71276,0.71348,0.71184,0.71302,57600000.0
2009-01-05 03:45:00,0.71293,0.71308,0.71282,0.71285,59200000.0
2009-01-05 03:50:00,0.71282,0.71327,0.71266,0.71295,63400000.0
2009-01-05 03:55:00,0.71294,0.71304,0.71247,0.71304,56400000.0
2009-01-05 04:00:00,0.71275,0.71302,0.71235,0.71257,59200000.0
2009-01-05 04:05:00,0.71269,0.71324,0.7117,0.71212,83200000.0
2009-01-05 04:10:00,0.71225,0.7131,0.71225,0.71302,60800000.0
2009-01-05 04:15:00,0.7127,0.71375,0.71248,0.71299,66000000.0
2009-01-05 04:20:00,0.71319,0.71319,0.71255,0.71305,59200000.0
2009-01-05 04:25:00,0.7131,0.7135,0.71299,0.7133,82600000.0
2009-01-05 04:30:00,0.71333,0.71386,0.71323,0.71367,64400000.0
2009-01-05 04:35:00,0.71365,0.71368,0.7133,0.71338,73600000.0
2009-01-05 04:40:00,0.71292,0.71409,0.7128,0.71382,65600000.0
2009-01-05 04:45:00,0.71385,0.71385,0.71339,0.71352,75200000.0
2009-01-05 04:50:00,0.71373,0.71414,0.71372,0.71386,62800000.0
2009-01-05 04:55:00,0.71389,0.71406,0.71342,0.714,73800000.0
2009-01-05 05:00:00,0.714,0.71401,0.71362,0.71378,43600000.0
2009-01-05 05:05:00,0.71376,0.71384,0.71328,0.71345,64400000.0
2009-01-05 05:10:00,0.71318,0.7135,0.71218,0.7123,56000000.0
2009-01-05 05:15:00,0.71177,0.7118,0.7112,0.71148,58600000.0
2009-01-05 05:20:00,0.71165,0.71176,0.71068,0.71068,61800000.0
2009-01-05 05:25:00,0.71125,0.71193,0.7104,0.71157,60800000.0
2009-01-05 05:30:00,0.71145,0.71185,0.71145,0.71178,56000000.0
2009-01-05 05:35:00,0.7117,0.71288,0.71115,0.71288,55400000.0
2009-01-05 05:40:00,0.71309,0.71349,0.71298,0.71324,57600000.0
2009-01-05 05:45:00,0.71292,0.71416,0.71292,0.71374,56000000.0
2009-01-05 05:50:00,0.71374,0.71392,0.7136,0.71392,73600000.0
2009-01-05 05:55:00,0.71398,0.71498,0.71394,0.71445,74000000.0
2009-01-05 06:00:00,0.71465,0.71485,0.71346,0.71475,56000000.0
2009-01-05 06:05:00,0.71455,0.71455,0.71286,0.71395,61800000.0
2009-01-05 06:10:00,0.71403,0.71423,0.71352,0.71352,59200000.0
2009-01-05 06:15:00,0.71397,0.71398,0.71293,0.71308,68800000.0
2009-01-05 06:20:00,0.7128,0.71379,0.71263,0.71357,61800000.0
2009-01-05 06:25:00,0.71358,0.71378,0.71337,0.71351,52800000.0
2009-01-05 06:30:00,0.71337,0.71358,0.71336,0.71344,34600000.0
2009-01-05 06:35:00,0.71343,0.71372,0.71327,0.71355,54400000.0
2009-01-05 06:40:00,0.71359,0.71386,0.71318,0.71382,50000000.0
2009-01-05 06:45:00,0.71387,0.71424,0.71352,0.71423,66600000.0
2009-01-05 06:50:00,0.71445,0.7146,0.71439,0.71451,66000000.0
2009-01-05 06:55:00,0.71446,0.71494,0.714,0.71475,69800000.0
2009-01-05 07:00:00,0.71468,0.71478,0.71452,0.71469,62400000.0
2009-01-05 07:05:00,0.71472,0.71477,0.71445,0.71458,33600000.0
2009-01-05 07:10:00,0.71506,0.7156,0.71492,0.71559,70400000.0
2009-01-05 07:15:00,0.71559,0.71567,0.71529,0.71536,41600000.0
2009-01-05 07:20:00,0.71523,0.71531,0.71486,0.71492,56000000.0
2009-01-05 07:25:00,0.71471,0.71471,0.7138,0.71386,59200000.0
2009-01-05 07:30:00,0.71391,0.71465,0.71378,0.7143,67200000.0
2009-01-05 07:35:00,0.71433,0.71487,0.71427,0.71463,68800000.0
2009-01-05 07:40:00,0.71465,0.71483,0.71429,0.71466,59200000.0
2009-01-05 07:45:00,0.71471,0.71538,0.71461,0.71494,54800000.0
2009-01-05 07:50:00,0.71483,0.71489,0.71459,0.71469,57600000.0
2009-01-05 07:55:00,0.71473,0.71634,0.71452,0.71626,49600000.0
2009-01-05 08:00:00,0.71483,0.715,0.71452,0.71474,51600000.0
2009-01-05 08:05:00,0.71473,0.71561,0.71473,0.71505,73600000.0
2009-01-05 08:10:00,0.7166,0.71664,0.71519,0.71537,61200000.0
2009-01-05 08:15:00,0.7154,0.71617,0.71516,0.7161,76800000.0
2009-01-05 08:20:00,0.71608,0.71608,0.71577,0.71583,65600000.0
2009-01-05 08:25:00,0.71585,0.71637,0.71579,0.71586,64000000.0
2009-01-05 08:30:00,0.71586,0.71608,0.71552,0.71608,72000000.0
2009-01-05 08:35:00,0.71594,0.71612,0.7152,0.71612,114600000.0
2009-01-05 08:40:00,0.71599,0.71634,0.71496,0.71496,70200000.0
2009-01-05 08:45:00,0.71496,0.71502,0.71436,0.71437,102400000.0
2009-01-05 08:50:00,0.71427,0.71463,0.71337,0.71337,210000000.0
2009-01-05 08:55:00,0.71304,0.71353,0.71257,0.71353,128000000.0
2009-01-05 09:00:00,0.71341,0.71382,0.71203,0.71203,126800000.0
2009-01-05 09:05:00,0.71203,0.71247,0.71153,0.71153,115200000.0
2009-01-05 09:10:00,0.71083,0.71139,0.70998,0.71036,120000000.0
2009-01-05 09:15:00,0.71028,0.71028,0.70935,0.71024,136400000.0
2009-01-05 09:20:00,0.71043,0.71085,0.70989,0.71076,94400000.0
2009-01-05 09:25:00,0.71089,0.71109,0.70794,0.70794,132800000.0
2009-01-05 09:30:00,0.70678,0.70678,0.70572,0.70633,128400000.0
2009-01-05 09:35:00,0.70624,0.70817,0.70623,0.70774,282800000.0
2009-01-05 09:40:00,0.70779,0.70834,0.70649,0.70649,297600000.0
2009-01-05 09:45:00,0.7063,0.70666,0.70588,0.70612,149600000.0
2009-01-05 09:50:00,0.7059,0.7059,0.70548,0.70582,329000000.0
2009-01-05 09:55:00,0.70584,0.70588,0.70453,0.70491,252800000.0
2009-01-05 10:00:00,0.70501,0.70674,0.70501,0.70674,286600000.0
2009-01-05 10:05:00,0.70662,0.70678,0.70633,0.70678,200800000.0
2009-01-05 10:10:00,0.70724,0.70853,0.70724,0.70832,317600000.0
2009-01-05 10:15:00,0.7084,0.70877,0.70816,0.70816,173800000.0
2009-01-05 10:20:00,0.70822,0.70887,0.70781,0.70874,271200000.0
2009-01-05 10:25:00,0.70845,0.70935,0.7078,0.70935,275600000.0
2009-01-05 10:30:00,0.7097,0.71029,0.70925,0.70968,170000000.0
2009-01-05 10:35:00,0.70974,0.71153,0.70974,0.71107,106000000.0
2009-01-05 10:40:00,0.71117,0.7121,0.71117,0.71165,170000000.0
2009-01-05 10:45:00,0.71152,0.71157,0.71093,0.71153,223400000.0
2009-01-05 10:50:00,0.71177,0.7128,0.71177,0.71279,219600000.0
2009-01-05 10:55:00,0.71344,0.71446,0.71314,0.71446,302800000.0
2009-01-05 11:00:00,0.71478,0.71489,0.71335,0.71358,250400000.0
2009-01-05 11:05:00,0.71337,0.71337,0.71132,0.71132,199200000.0
2009-01-05 11:10:00,0.71126,0.71165,0.70993,0.70993,305400000.0
2009-01-05 11:15:00,0.70989,0.70997,0.70942,0.7096,229200000.0
2009-01-05 11:20:00,0.70981,0.71123,0.70956,0.71123,304000000.0
2009-01-05 11:25:00,0.71167,0.71281,0.71167,0.71236,247400000.0
2009-01-05 11:30:00,0.71245,0.71263,0.71175,0.71203,128200000.0
2009-01-05 11:35:00,0.71191,0.71242,0.71168,0.71173,193000000.0
2009-01-05 11:40:00,0.7117,0.7117,0.71041,0.71081,168800000.0
2009-01-05 11:45:00,0.71107,0.71115,0.71032,0.71032,142200000.0
2009-01-05 11:50:00,0.71057,0.71107,0.71032,0.71055,188800000.0
2009-01-05 11:55:00,0.71056,0.7107,0.70922,0.70939,214400000.0
2009-01-05 12:00:00,0.70936,0.70958,0.70865,0.70958,138000000.0
2009-01-05 12:05:00,0.70967,0.71102,0.70965,0.71091,129600000.0
2009-01-05 12:10:00,0.71126,0.71143,0.70743,0.70743,137600000.0
2009-01-05 12:15:00,0.7078,0.70965,0.70766,0.70938,182200000.0
2009-01-05 12:20:00,0.70948,0.70959,0.7092,0.70952,199400000.0
2009-01-05 12:25:00,0.70958,0.71023,0.70761,0.70807,251600000.0
2009-01-05 12:30:00,0.70809,0.71057,0.7077,0.70979,244600000.0
2009-01-05 12:35:00,0.70984,0.7099,0.70921,0.7099,152000000.0
2009-01-05 12:40:00,0.71009,0.71094,0.71001,0.7105,88800000.0
2009-01-05 12:45:00,0.71022,0.71065,0.7099,0.71052,198200000.0
2009-01-05 12:50:00,0.71055,0.71124,0.71045,0.71091,142400000.0
2009-01-05 12:55:00,0.71071,0.71099,0.71003,0.71036,133600000.0
2009-01-05 13:00:00,0.71033,0.71033,0.70823,0.70925,88000000.0
2009-01-05 13:05:00,0.70931,0.70971,0.70786,0.70795,124800000.0
2009-01-05 13:10:00,0.70784,0.70787,0.70628,0.70635,105600000.0
2009-01-05 13:15:00,0.70635,0.7071,0.70631,0.707,179600000.0
2009-01-05 13:20:00,0.7069,0.7069,0.70577,0.7058,143200000.0
2009-01-05 13:25:00,0.70602,0.7061,0.70533,0.70572,144000000.0
2009-01-05 13:30:00,0.70573,0.70706,0.70537,0.70706,206400000.0
2009-01-05 13:35:00,0.70721,0.70761,0.70665,0.7069,125800000.0
2009-01-05 13:40:00,0.70681,0.70746,0.70681,0.70736,104000000.0
2009-01-05 13:45:00,0.70763,0.70903,0.70763,0.70896,102800000.0
2009-01-05 13:50:00,0.709,0.709,0.70803,0.70859,107600000.0
2009-01-05 13:55:00,0.70849,0.7089,0.70795,0.70799,139600000.0
2009-01-05 14:00:00,0.70836,0.70934,0.70825,0.70909,91200000.0
2009-01-05 14:05:00,0.70891,0.70922,0.70868,0.70904,113000000.0
2009-01-05 14:10:00,0.70901,0.70901,0.70763,0.70765,137600000.0
2009-01-05 14:15:00,0.70774,0.70797,0.70678,0.70679,93800000.0
2009-01-05 14:20:00,0.70703,0.70838,0.70702,0.70811,70800000.0
2009-01-05 14:25:00,0.70763,0.70865,0.70739,0.70833,72000000.0
2009-01-05 14:30:00,0.70834,0.70843,0.70705,0.70707,64800000.0
2009-01-05 14:35:00,0.70709,0.70769,0.70686,0.70769,62400000.0
2009-01-05 14:40:00,0.708,0.70807,0.70751,0.70759,72000000.0
2009-01-05 14:45:00,0.70757,0.70764,0.70599,0.70623,59200000.0
2009-01-05 14:50:00,0.70627,0.70627,0.70433,0.70437,72400000.0
2009-01-05 14:55:00,0.70445,0.7049,0.70299,0.70351,60800000.0
2009-01-05 15:00:00,0.70356,0.70451,0.70344,0.70451,70200000.0
2009-01-05 15:05:00,0.70477,0.70555,0.70453,0.7053,69800000.0
2009-01-05 15:10:00,0.70536,0.70662,0.70511,0.70658,67600000.0
2009-01-05 15:15:00,0.70672,0.70721,0.70609,0.70706,72800000.0
2009-01-05 15:20:00,0.70706,0.70766,0.70702,0.70756,67600000.0
2009-01-05 15:25:00,0.70753,0.7085,0.7075,0.70812,62400000.0
2009-01-05 15:30:00,0.70808,0.7084,0.70708,0.70837,62200000.0
2009-01-05 15:35:00,0.7084,0.7086,0.70719,0.70819,72000000.0
2009-01-05 15:40:00,0.70832,0.70856,0.7077,0.70854,81600000.0
2009-01-05 15:45:00,0.70853,0.70858,0.70691,0.70709,76200000.0
2009-01-05 15:50:00,0.70692,0.70783,0.70679,0.70783,65600000.0
2009-01-05 15:55:00,0.708,0.70887,0.70742,0.70836,70400000.0
2009-01-05 16:00:00,0.70839,0.70892,0.70756,0.70873,59200000.0
2009-01-05 16:05:00,0.7087,0.71147,0.7082,0.71125,70400000.0
2009-01-05 16:10:00,0.71173,0.71178,0.71,0.71013,67600000.0
2009-01-05 16:15:00,0.71047,0.71236,0.71001,0.71223,72000000.0
2009-01-05 16:20:00,0.7121,0.71257,0.7112,0.7112,64000000.0
2009-01-05 16:25:00,0.71109,0.71223,0.71022,0.71218,75200000.0
2009-01-05 16:30:00,0.71176,0.71176,0.70954,0.70978,61800000.0
2009-01-05 16:35:00,0.7097,0.71049,0.70905,0.71026,64400000.0
2009-01-05 16:40:00,0.71019,0.71019,0.70864,0.70954,65000000.0
2009-01-05 16:45:00,0.70965,0.70995,0.709,0.709,72000000.0
2009-01-05 16:50:00,0.70848,0.70925,0.70801,0.70925,64000000.0
2009-01-05 16:55:00,0.70926,0.70999,0.70849,0.70909,67000000.0
2009-01-05 17:00:00,0.70903,0.70903,0.70819,0.70885,70400000.0
2009-01-05 17:05:00,0.70897,0.7093,0.70827,0.70827,62400000.0
2009-01-05 17:10:00,0.70816,0.70816,0.70641,0.70774,68800000.0
2009-01-05 17:15:00,0.70737,0.70768,0.70607,0.70768,73600000.0
2009-01-05 17:20:00,0.7081,0.71001,0.70805,0.70981,62400000.0
2009-01-05 17:25:00,0.7098,0.7098,0.70815,0.70852,62400000.0
2009-01-05 17:30:00,0.70851,0.70851,0.70621,0.70775,65600000.0
2009-01-05 17:35:00,0.70775,0.70775,0.70627,0.70748,67200000.0
2009-01-05 17:40:00,0.7076,0.7076,0.70557,0.70557,68800000.0
2009-01-05 17:45:00,0.70518,0.70551,0.7041,0.70422,68800000.0
2009-01-05 17:50:00,0.70384,0.70414,0.70324,0.70344,75200000.0
2009-01-05 17:55:00,0.70344,0.70352,0.7004,0.70074,72000000.0
2009-01-05 18:00:00,0.70113,0.70172,0.70072,0.70072,67200000.0
2009-01-05 18:05:00,0.70052,0.70176,0.70048,0.70148,58600000.0
2009-01-05 18:10:00,0.70105,0.70145,0.69999,0.70089,67200000.0
2009-01-05 18:15:00,0.70094,0.70096,0.7001,0.70022,75600000.0
2009-01-05 18:20:00,0.70039,0.70139,0.70011,0.70137,70400000.0
2009-01-05 18:25:00,0.70119,0.70182,0.70075,0.70149,65600000.0
2009-01-05 18:30:00,0.70111,0.70146,0.70033,0.70048,65600000.0
2009-01-05 18:35:00,0.70117,0.70162,0.70049,0.70132,60800000.0
2009-01-05 18:40:00,0.70128,0.70159,0.70084,0.70146,68800000.0
2009-01-05 18:45:00,0.70105,0.70157,0.70036,0.70036,59200000.0
2009-01-05 18:50:00,0.70051,0.70052,0.69772,0.69811,72000000.0
2009-01-05 18:55:00,0.69833,0.70004,0.69833,0.69942,75600000.0
2009-01-05 19:00:00,0.6996,0.6996,0.69832,0.69853,70400000.0
2009-01-05 19:05:00,0.69846,0.6994,0.6983,0.69887,59600000.0
2009-01-05 19:10:00,0.69854,0.69903,0.69793,0.6982,70400000.0
2009-01-05 19:15:00,0.69819,0.69918,0.69793,0.69877,63400000.0
2009-01-05 19:20:00,0.6988,0.69999,0.69876,0.69998,70400000.0
2009-01-05 19:25:00,0.70004,0.70014,0.69924,0.69967,58000000.0
2009-01-05 19:30:00,0.69978,0.70039,0.69978,0.70016,57000000.0
2009-01-05 19:35:00,0.70026,0.7007,0.70026,0.7006,65600000.0
2009-01-05 19:40:00,0.70048,0.70085,0.70048,0.70067,64000000.0
2009-01-05 19:45:00,0.70065,0.70104,0.70065,0.70104,65600000.0
2009-01-05 19:50:00,0.70091,0.70091,0.70016,0.70026,67600000.0
2009-01-05 19:55:00,0.70032,0.70063,0.70008,0.70063,70400000.0
2009-01-05 20:00:00,0.70072,0.70087,0.70032,0.70087,67200000.0
2009-01-05 20:05:00,0.7008,0.70099,0.70062,0.70083,64400000.0
2009-01-05 20:10:00,0.7008,0.70084,0.70019,0.70047,59200000.0
2009-01-05 20:15:00,0.70047,0.70094,0.70035,0.70089,56000000.0
2009-01-05 20:20:00,0.70085,0.70153,0.69996,0.69996,59200000.0
2009-01-05 20:25:00,0.69941,0.70001,0.69941,0.69951,69200000.0
2009-01-05 20:30:00,0.69977,0.69977,0.69896,0.69896,59600000.0
2009-01-05 20:35:00,0.69933,0.69937,0.69844,0.69855,60800000.0
2009-01-05 20:40:00,0.69883,0.69939,0.69809,0.6993,67600000.0
2009-01-05 20:45:00,0.69925,0.69939,0.69905,0.69939,59200000.0
2009-01-05 20:50:00,0.69937,0.70009,0.69917,0.69994,65600000.0
2009-01-05 20:55:00,0.69945,0.69981,0.69889,0.69981,49600000.0
2009-01-05 21:00:00,0.69988,0.7005,0.69986,0.70017,68800000.0
2009-01-05 21:05:00,0.7001,0.70038,0.69974,0.70038,67200000.0
2009-01-05 21:10:00,0.70029,0.70061,0.70016,0.70051,73600000.0
2009-01-05 21:15:00,0.70052,0.70097,0.70025,0.70025,67200000.0
2009-01-05 21:20:00,0.7003,0.70047,0.69879,0.69905,63800000.0
2009-01-05 21:25:00,0.69914,0.69954,0.69806,0.69891,60200000.0
2009-01-05 21:30:00,0.69898,0.69937,0.69809,0.69889,54800000.0
2009-01-05 21:35:00,0.69891,0.69997,0.69887,0.69972,75600000.0
2009-01-05 21:40:00,0.69991,0.70008,0.69895,0.69962,64000000.0
2009-01-05 21:45:00,0.69967,0.69999,0.69956,0.69994,62400000.0
2009-01-05 21:50:00,0.7001,0.7001,0.69959,0.69965,43600000.0
2009-01-05 21:55:00,0.69974,0.69979,0.69957,0.69962,59600000.0
2009-01-05 22:00:00,0.69974,0.69983,0.699,0.69907,61200000.0
2009-01-05 22:05:00,0.69904,0.69916,0.69886,0.69916,62800000.0
2009-01-05 22:10:00,0.69915,0.69928,0.699,0.69917,61200000.0
2009-01-05 22:15:00,0.69919,0.69925,0.69895,0.69902,58000000.0
2009-01-05 22:20:00,0.69922,0.69929,0.69892,0.69929,59200000.0
2009-01-05 22:25:00,0.69931,0.69937,0.69893,0.69893,64400000.0
2009-01-05 22:30:00,0.6988,0.70002,0.69875,0.69982,73600000.0
2009-01-05 22:35:00,0.69978,0.70008,0.69918,0.69962,64000000.0
2009-01-05 22:40:00,0.69942,0.69991,0.69942,0.69968,57600000.0
2009-01-05 22:45:00,0.69968,0.69985,0.69957,0.69962,51200000.0
2009-01-05 22:50:00,0.6995,0.69968,0.69923,0.69968,57600000.0
2009-01-05 22:55:00,0.69972,0.70003,0.69933,0.69945,70400000.0
2009-01-05 23:00:00,0.69945,0.69954,0.69884,0.69899,49600000.0
2009-01-05 23:05:00,0.69898,0.69959,0.69873,0.69959,60800000.0
2009-01-05 23:10:00,0.69985,0.7003,0.69985,0.70015,64000000.0
2009-01-05 23:15:00,0.70007,0.70067,0.70001,0.70063,49600000.0
2009-01-05 23:20:00,0.70056,0.70199,0.70024,0.70094,51200000.0
2009-01-05 23:25:00,0.70083,0.70108,0.70067,0.70099,61800000.0
2009-01-05 23:30:00,0.70119,0.70132,0.70037,0.70058,64400000.0
2009-01-05 23:35:00,0.70054,0.70164,0.70054,0.70135,56400000.0
2009-01-05 23:40:00,0.70145,0.70161,0.70125,0.70155,65600000.0
2009-01-05 23:45:00,0.70161,0.70161,0.70064,0.70084,44600000.0
2009-01-05 23:50:00,0.70096,0.70167,0.7006,0.70157,65600000.0
2009-01-05 23:55:00,0.70151,0.7019,0.70124,0.70129,75600000.0
2009-01-06 00:00:00,0.70113,0.70125,0.70014,0.70015,65600000.0
2009-01-06 00:05:00,0.70017,0.70027,0.69966,0.70019,67200000.0
2009-01-06 00:10:00,0.70077,0.70132,0.70077,0.70113,53800000.0
2009-01-06 00:15:00,0.70105,0.7012,0.70097,0.70113,40000000.0
2009-01-06 00:20:00,0.70117,0.70129,0.70048,0.70073,58600000.0
2009-01-06 00:25:00,0.70071,0.70108,0.70051,0.70107,69200000.0
2009-01-06 00:30:00,0.70034,0.70171,0.70034,0.70152,56000000.0
2009-01-06 00:35:00,0.70149,0.702,0.70126,0.70126,62800000.0
2009-01-06 00:40:00,0.70106,0.70127,0.7002,0.70083,67200000.0
2009-01-06 00:45:00,0.70104,0.70164,0.70104,0.70164,27200000.0
2009-01-06 00:50:00,0.70121,0.70149,0.70063,0.70063,48000000.0
2009-01-06 00:55:00,0.70059,0.70153,0.70052,0.70131,64000000.0
2009-01-06 01:00:00,0.70104,0.70124,0.69994,0.69994,60800000.0
2009-01-06 01:05:00,0.69972,0.70108,0.69952,0.70108,54400000.0
2009-01-06 01:10:00,0.70133,0.70137,0.70073,0.70084,51600000.0
2009-01-06 01:15:00,0.70096,0.70096,0.70044,0.70065,60600000.0
2009-01-06 01:20:00,0.70064,0.70137,0.70064,0.70101,56400000.0
2009-01-06 01:25:00,0.70106,0.70115,0.70029,0.70061,43200000.0
2009-01-06 01:30:00,0.70017,0.70071,0.70017,0.70025,72000000.0
2009-01-06 01:35:00,0.70019,0.70051,0.69908,0.70003,70400000.0
2009-01-06 01:40:00,0.7004,0.70047,0.69985,0.69992,62400000.0
2009-01-06 01:45:00,0.69949,0.70049,0.69941,0.69966,57600000.0
2009-01-06 01:50:00,0.6997,0.69974,0.69896,0.69909,49600000.0
2009-01-06 01:55:00,0.69915,0.69925,0.69836,0.69836,68200000.0
2009-01-06 02:00:00,0.69859,0.69876,0.698,0.69835,84800000.0
2009-01-06 02:05:00,0.69839,0.69927,0.69839,0.69924,61800000.0
2009-01-06 02:10:00,0.69926,0.69996,0.69921,0.69996,63400000.0
2009-01-06 02:15:00,0.69986,0.70007,0.69934,0.69959,57600000.0
2009-01-06 02:20:00,0.69946,0.70021,0.69907,0.69971,65600000.0
2009-01-06 02:25:00,0.69989,0.70041,0.69987,0.69991,60800000.0
2009-01-06 02:30:00,0.69995,0.70063,0.69995,0.70023,67200000.0
2009-01-06 02:35:00,0.70041,0.7006,0.7001,0.70049,60800000.0
2009-01-06 02:40:00,0.70044,0.70052,0.69945,0.69945,68800000.0
2009-01-06 02:45:00,0.69917,0.6997,0.69863,0.69956,70400000.0
2009-01-06 02:50:00,0.6992,0.69948,0.69863,0.69863,51200000.0
2009-01-06 02:55:00,0.69874,0.69889,0.69851,0.69876,58000000.0
2009-01-06 03:00:00,0.699,0.69902,0.69854,0.69883,59200000.0
2009-01-06 03:05:00,0.69891,0.69907,0.69881,0.699,52200000.0
2009-01-06 03:10:00,0.69872,0.69899,0.69853,0.69864,59200000.0
2009-01-06 03:15:00,0.69888,0.69933,0.69862,0.69927,46400000.0
2009-01-06 03:20:00,0.69918,0.69951,0.69909,0.69923,65000000.0
2009-01-06 03:25:00,0.69924,0.69925,0.69856,0.69868,64000000.0
2009-01-06 03:30:00,0.69808,0.69873,0.69808,0.69862,27200000.0
2009-01-06 03:35:00,0.69871,0.69881,0.69858,0.69873,58000000.0
2009-01-06 03:40:00,0.6987,0.69947,0.69765,0.69925,57600000.0
2009-01-06 03:45:00,0.69911,0.69968,0.69911,0.69952,68200000.0
2009-01-06 03:50:00,0.69941,0.69974,0.69927,0.69936,64000000.0
2009-01-06 03:55:00,0.69957,0.70017,0.69929,0.70017,56400000.0
2009-01-06 04:00:00,0.70028,0.7003,0.69997,0.70005,58600000.0
2009-01-06 04:05:00,0.69985,0.70071,0.69985,0.70065,86800000.0
2009-01-06 04:10:00,0.70073,0.70086,0.7004,0.70076,60800000.0
2009-01-06 04:15:00,0.70051,0.70097,0.70029,0.70059,59200000.0
2009-01-06 04:20:00,0.70061,0.70061,0.69994,0.70029,48000000.0
2009-01-06 04:25:00,0.70039,0.70057,0.69982,0.69984,83600000.0
2009-01-06 04:30:00,0.69993,0.70071,0.69993,0.70063,64000000.0
2009-01-06 04:35:00,0.70059,0.70161,0.7005,0.70097,73600000.0
2009-01-06 04:40:00,0.70107,0.70151,0.701,0.70128,48400000.0
2009-01-06 04:45:00,0.70114,0.70114,0.70055,0.70055,75200000.0
2009-01-06 04:50:00,0.70054,0.701,0.70034,0.701,62400000.0
2009-01-06 04:55:00,0.70105,0.70126,0.69983,0.70101,73000000.0
2009-01-06 05:00:00,0.70094,0.70139,0.70052,0.70139,54800000.0
2009-01-06 05:05:00,0.70139,0.70149,0.70088,0.70126,63800000.0
2009-01-06 05:10:00,0.70091,0.70121,0.70055,0.7011,43200000.0
2009-01-06 05:15:00,0.70082,0.70123,0.7008,0.70087,49400000.0
2009-01-06 05:20:00,0.70067,0.70119,0.70043,0.70109,54400000.0
2009-01-06 05:25:00,0.7011,0.70129,0.69988,0.70093,49600000.0
2009-01-06 05:30:00,0.7002,0.7007,0.7002,0.70042,67600000.0
2009-01-06 05:35:00,0.70025,0.70035,0.69994,0.70022,56000000.0
2009-01-06 05:40:00,0.70012,0.70062,0.69986,0.70033,74000000.0
2009-01-06 05:45:00,0.70026,0.70047,0.69901,0.6999,73600000.0
2009-01-06 05:50:00,0.7,0.70039,0.69996,0.7002,73000000.0
2009-01-06 05:55:00,0.7002,0.70047,0.69967,0.69969,65600000.0
2009-01-06 06:00:00,0.69927,0.69927,0.69814,0.69846,67200000.0
2009-01-06 06:05:00,0.69855,0.69943,0.69829,0.69939,62400000.0
2009-01-06 06:10:00,0.69921,0.69926,0.69864,0.69864,59200000.0
2009-01-06 06:15:00,0.69828,0.69849,0.69786,0.69823,68800000.0
2009-01-06 06:20:00,0.69829,0.69844,0.69715,0.69715,62400000.0
2009-01-06 06:25:00,0.6971,0.69828,0.6971,0.69744,56000000.0
2009-01-06 06:30:00,0.69727,0.69775,0.69706,0.69762,57600000.0
2009-01-06 06:35:00,0.69765,0.69847,0.6974,0.69838,53200000.0
2009-01-06 06:40:00,0.69844,0.69846,0.69746,0.69746,54400000.0
2009-01-06 06:45:00,0.69738,0.69814,0.69738,0.69798,66600000.0
2009-01-06 06:50:00,0.69783,0.69855,0.69783,0.69822,66400000.0
2009-01-06 06:55:00,0.69803,0.69814,0.6979,0.69805,70400000.0
2009-01-06 07:00:00,0.69803,0.69837,0.69789,0.69818,67200000.0
2009-01-06 07:05:00,0.69783,0.69793,0.69753,0.69788,54400000.0
2009-01-06 07:10:00,0.69792,0.69894,0.69765,0.69894,70800000.0
2009-01-06 07:15:00,0.69934,0.69971,0.69916,0.69971,49600000.0
2009-01-06 07:20:00,0.69962,0.69977,0.69872,0.69879,56000000.0
2009-01-06 07:25:00,0.69881,0.69944,0.69839,0.69839,59200000.0
2009-01-06 07:30:00,0.69861,0.69874,0.69837,0.69865,67600000.0
2009-01-06 07:35:00,0.69874,0.69936,0.69868,0.69932,68800000.0
2009-01-06 07:40:00,0.69936,0.70007,0.69932,0.69961,59200000.0
2009-01-06 07:45:00,0.69945,0.69957,0.69902,0.69923,54400000.0
2009-01-06 07:50:00,0.6991,0.70027,0.69908,0.69985,57600000.0
2009-01-06 07:55:00,0.69961,0.7001,0.69961,0.69984,53200000.0
2009-01-06 08:00:00,0.69979,0.70056,0.69979,0.70011,62400000.0
2009-01-06 08:05:00,0.70012,0.70121,0.69995,0.70112,73000000.0
2009-01-06 08:10:00,0.70108,0.70108,0.70074,0.7009,68800000.0
2009-01-06 08:15:00,0.70091,0.70115,0.70059,0.70085,75200000.0
2009-01-06 08:20:00,0.70093,0.70093,0.7004,0.70066,65000000.0
2009-01-06 08:25:00,0.70061,0.70061,0.69962,0.69967,64000000.0
2009-01-06 08:30:00,0.69971,0.70049,0.69904,0.7001,69800000.0
2009-01-06 08:35:00,0.70015,0.70017,0.69936,0.69936,65600000.0
2009-01-06 08:40:00,0.69927,0.69987,0.69927,0.69984,54400000.0
2009-01-06 08:45:00,0.69936,0.7009,0.69936,0.7009,102400000.0
2009-01-06 08:50:00,0.70084,0.70102,0.69931,0.69931,207800000.0
2009-01-06 08:55:00,0.69925,0.69931,0.69854,0.69903,128000000.0
2009-01-06 09:00:00,0.69895,0.69971,0.69774,0.69776,126400000.0
2009-01-06 09:05:00,0.69805,0.69879,0.69805,0.69815,119200000.0
2009-01-06 09:10:00,0.69801,0.69817,0.6973,0.6976,120000000.0
2009-01-06 09:15:00,0.6974,0.69863,0.69734,0.69858,135400000.0
2009-01-06 09:20:00,0.69869,0.69871,0.69785,0.69815,94400000.0
2009-01-06 09:25:00,0.69832,0.69874,0.69825,0.69825,132800000.0
2009-01-06 09:30:00,0.69827,0.69827,0.69751,0.69814,128400000.0
2009-01-06 09:35:00,0.69809,0.69837,0.69793,0.69834,253600000.0
2009-01-06 09:40:00,0.69826,0.69853,0.69754,0.69767,297600000.0
2009-01-06 09:45:00,0.69781,0.69879,0.69729,0.69763,149600000.0
2009-01-06 09:50:00,0.69732,0.69782,0.69633,0.69647,329200000.0
2009-01-06 09:55:00,0.69635,0.69757,0.69628,0.69736,252800000.0
2009-01-06 10:00:00,0.69713,0.69764,0.6969,0.69717,286400000.0
2009-01-06 10:05:00,0.69728,0.69752,0.69622,0.69663,201600000.0
2009-01-06 10:10:00,0.69661,0.69676,0.69606,0.69609,316600000.0
2009-01-06 10:15:00,0.69601,0.69626,0.69547,0.69626,173200000.0
2009-01-06 10:20:00,0.69587,0.69731,0.69492,0.69731,271800000.0
2009-01-06 10:25:00,0.6978,0.69828,0.69705,0.69756,275400000.0
2009-01-06 10:30:00,0.69743,0.69743,0.69631,0.69676,170800000.0
2009-01-06 10:35:00,0.69701,0.69713,0.69661,0.69712,106000000.0
2009-01-06 10:40:00,0.69716,0.69725,0.69645,0.69706,169600000.0
2009-01-06 10:45:00,0.69688,0.69695,0.69631,0.69659,224400000.0
2009-01-06 10:50:00,0.69662,0.6978,0.69656,0.69725,218600000.0
2009-01-06 10:55:00,0.69716,0.69916,0.69716,0.69916,304000000.0
2009-01-06 11:00:00,0.69963,0.69963,0.69817,0.69883,251600000.0
2009-01-06 11:05:00,0.69887,0.69908,0.69769,0.69798,197800000.0
2009-01-06 11:10:00,0.69804,0.69842,0.69774,0.69801,306000000.0
2009-01-06 11:15:00,0.69807,0.69843,0.69786,0.69834,229600000.0
2009-01-06 11:20:00,0.69834,0.69929,0.69781,0.69918,303200000.0
2009-01-06 11:25:00,0.69928,0.6993,0.69741,0.69787,248800000.0
2009-01-06 11:30:00,0.69805,0.69819,0.69727,0.69801,129000000.0
2009-01-06 11:35:00,0.69782,0.69782,0.69666,0.69681,193600000.0
2009-01-06 11:40:00,0.69685,0.69748,0.69685,0.69708,167400000.0
2009-01-06 11:45:00,0.69737,0.69753,0.69685,0.69726,142400000.0
2009-01-06 11:50:00,0.69725,0.69725,0.6964,0.69669,188200000.0
2009-01-06 11:55:00,0.69676,0.697,0.69615,0.69615,214400000.0
2009-01-06 12:00:00,0.69591,0.69597,0.69453,0.69453,137000000.0
2009-01-06 12:05:00,0.69456,0.6961,0.69439,0.6961,130000000.0
2009-01-06 12:10:00,0.69614,0.69813,0.69552,0.69569,138000000.0
2009-01-06 12:15:00,0.69555,0.69708,0.69551,0.69639,183800000.0
2009-01-06 12:20:00,0.69592,0.69643,0.69581,0.69643,199800000.0
2009-01-06 12:25:00,0.69661,0.69676,0.69459,0.69499,252400000.0
2009-01-06 12:30:00,0.69504,0.69802,0.69474,0.6974,245200000.0
2009-01-06 12:35:00,0.69703,0.6971,0.69603,0.69665,152000000.0
2009-01-06 12:40:00,0.69725,0.69797,0.69725,0.69725,88400000.0
2009-01-06 12:45:00,0.6972,0.69726,0.69637,0.69646,198200000.0
2009-01-06 12:50:00,0.69638,0.69857,0.69626,0.69857,141800000.0
2009-01-06 12:55:00,0.69897,0.69967,0.69897,0.69943,133200000.0
2009-01-06 13:00:00,0.69941,0.69941,0.69861,0.69891,88000000.0
2009-01-06 13:05:00,0.69838,0.69963,0.69838,0.69921,124200000.0
2009-01-06 13:10:00,0.69893,0.69931,0.69779,0.698,105000000.0
2009-01-06 13:15:00,0.69767,0.69767,0.69535,0.69571,181600000.0
2009-01-06 13:20:00,0.69571,0.69701,0.6956,0.69701,147000000.0
2009-01-06 13:25:00,0.69692,0.69834,0.69653,0.69834,139200000.0
2009-01-06 13:30:00,0.6983,0.69887,0.69794,0.69857,206800000.0
2009-01-06 13:35:00,0.69869,0.69876,0.69835,0.69863,125800000.0
2009-01-06 13:40:00,0.69863,0.69879,0.69745,0.69804,104000000.0
2009-01-06 13:45:00,0.69775,0.69868,0.69768,0.69771,102400000.0
2009-01-06 13:50:00,0.69784,0.6985,0.69746,0.69836,108600000.0
2009-01-06 13:55:00,0.69829,0.69932,0.6976,0.69837,139200000.0
2009-01-06 14:00:00,0.69832,0.69832,0.69669,0.69669,91200000.0
2009-01-06 14:05:00,0.69665,0.69683,0.696,0.69673,113000000.0
2009-01-06 14:10:00,0.69685,0.69689,0.69645,0.69668,137800000.0
2009-01-06 14:15:00,0.69662,0.69769,0.69662,0.69728,93800000.0
2009-01-06 14:20:00,0.69733,0.69776,0.69642,0.69646,70800000.0
2009-01-06 14:25:00,0.69658,0.69781,0.69643,0.69781,72000000.0
2009-01-06 14:30:00,0.69785,0.69845,0.69768,0.69823,64000000.0
2009-01-06 14:35:00,0.69819,0.69857,0.69801,0.69843,62400000.0
2009-01-06 14:40:00,0.69832,0.69876,0.6979,0.6985,72000000.0
2009-01-06 14:45:00,0.69855,0.69859,0.69815,0.69831,59200000.0
2009-01-06 14:50:00,0.69844,0.69874,0.69792,0.69874,72000000.0
2009-01-06 14:55:00,0.69874,0.6992,0.69846,0.69891,60800000.0
2009-01-06 15:00:00,0.6989,0.69895,0.69735,0.69735,70400000.0
2009-01-06 15:05:00,0.69733,0.69749,0.69684,0.69725,70400000.0
2009-01-06 15:10:00,0.69691,0.69714,0.69643,0.69714,67200000.0
2009-01-06 15:15:00,0.69733,0.69825,0.69668,0.69717,72000000.0
2009-01-06 15:20:00,0.69682,0.69686,0.69428,0.69626,68800000.0
2009-01-06 15:25:00,0.69659,0.69729,0.6965,0.69724,62400000.0
2009-01-06 15:30:00,0.69723,0.69789,0.69641,0.69727,62400000.0
2009-01-06 15:35:00,0.69723,0.69799,0.6966,0.6975,72000000.0
2009-01-06 15:40:00,0.6974,0.69856,0.69721,0.69835,81000000.0
2009-01-06 15:45:00,0.69839,0.69974,0.69839,0.69974,76800000.0
2009-01-06 15:50:00,0.69943,0.69948,0.69881,0.69912,66000000.0
2009-01-06 15:55:00,0.69915,0.69917,0.69744,0.6985,70800000.0
2009-01-06 16:00:00,0.69867,0.69883,0.69781,0.69813,59200000.0
2009-01-06 16:05:00,0.69838,0.69913,0.69743,0.69913,70400000.0
2009-01-06 16:10:00,0.69924,0.69954,0.69873,0.69887,67200000.0
2009-01-06 16:15:00,0.69873,0.69884,0.69781,0.69806,72400000.0
2009-01-06 16:20:00,0.69814,0.69846,0.69603,0.69603,64000000.0
2009-01-06 16:25:00,0.69583,0.69764,0.69583,0.6973,75200000.0
2009-01-06 16:30:00,0.69705,0.69808,0.69705,0.69766,62400000.0
2009-01-06 16:35:00,0.69748,0.69756,0.69692,0.69706,64000000.0
2009-01-06 16:40:00,0.69763,0.69839,0.69753,0.69816,65000000.0
2009-01-06 16:45:00,0.69838,0.70077,0.69838,0.70031,72400000.0
2009-01-06 16:50:00,0.69994,0.69994,0.69889,0.69892,63800000.0
2009-01-06 16:55:00,0.69881,0.70041,0.69863,0.69908,67200000.0
2009-01-06 17:00:00,0.69921,0.69963,0.69879,0.69879,70400000.0
2009-01-06 17:05:00,0.6988,0.69886,0.69792,0.69837,62400000.0
2009-01-06 17:10:00,0.69833,0.69861,0.6982,0.69826,69200000.0
2009-01-06 17:15:00,0.69831,0.69831,0.69656,0.69712,73600000.0
2009-01-06 17:20:00,0.6971,0.69718,0.69536,0.69577,61800000.0
2009-01-06 17:25:00,0.69581,0.69724,0.69505,0.69724,62400000.0
2009-01-06 17:30:00,0.69723,0.69786,0.69643,0.6978,66000000.0
2009-01-06 17:35:00,0.69808,0.69952,0.69807,0.69952,67600000.0
2009-01-06 17:40:00,0.69959,0.69959,0.69786,0.698,68800000.0
2009-01-06 17:45:00,0.69805,0.69889,0.69738,0.69766,68800000.0
2009-01-06 17:50:00,0.69753,0.69801,0.6967,0.69679,74600000.0
2009-01-06 17:55:00,0.69674,0.69808,0.69577,0.69635,72000000.0
2009-01-06 18:00:00,0.69612,0.69862,0.69612,0.69844,67200000.0
2009-01-06 18:05:00,0.69855,0.6988,0.69791,0.6982,59200000.0
2009-01-06 18:10:00,0.69819,0.69915,0.69819,0.69915,67200000.0
2009-01-06 18:15:00,0.69938,0.69975,0.69877,0.69927,74600000.0
2009-01-06 18:20:00,0.69937,0.70032,0.6992,0.70032,62400000.0
2009-01-06 18:25:00,0.70028,0.70159,0.70013,0.70159,65000000.0
2009-01-06 18:30:00,0.70157,0.70181,0.7002,0.70022,65600000.0
2009-01-06 18:35:00,0.70031,0.70182,0.70011,0.70178,60800000.0
2009-01-06 18:40:00,0.70179,0.70211,0.70129,0.70163,68800000.0
2009-01-06 18:45:00,0.70207,0.70231,0.70144,0.70181,59200000.0
2009-01-06 18:50:00,0.70188,0.7034,0.7018,0.7034,72000000.0
2009-01-06 18:55:00,0.70335,0.70348,0.70209,0.70214,75200000.0
2009-01-06 19:00:00,0.70191,0.70242,0.70163,0.70236,70400000.0
2009-01-06 19:05:00,0.70239,0.70268,0.70191,0.70257,59200000.0
2009-01-06 19:10:00,0.7026,0.7036,0.70183,0.70345,70400000.0
2009-01-06 19:15:00,0.70308,0.70308,0.70172,0.7029,63400000.0
2009-01-06 19:20:00,0.70277,0.70287,0.70235,0.70263,70800000.0
2009-01-06 19:25:00,0.70263,0.70288,0.70192,0.70262,57600000.0
2009-01-06 19:30:00,0.70252,0.70264,0.70107,0.7017,57600000.0
2009-01-06 19:35:00,0.70148,0.70236,0.70148,0.70228,65000000.0
2009-01-06 19:40:00,0.70224,0.70235,0.70191,0.70232,64200000.0
2009-01-06 19:45:00,0.70236,0.70277,0.70208,0.70227,66000000.0
2009-01-06 19:50:00,0.70191,0.70221,0.70174,0.70193,67200000.0
2009-01-06 19:55:00,0.70203,0.70237,0.70194,0.70223,71200000.0
2009-01-06 20:00:00,0.70243,0.70345,0.7024,0.70296,67200000.0
2009-01-06 20:05:00,0.70307,0.70329,0.70275,0.70296,64000000.0
2009-01-06 20:10:00,0.70309,0.70364,0.70309,0.70343,59200000.0
2009-01-06 20:15:00,0.70339,0.70367,0.70327,0.70357,57600000.0
2009-01-06 20:20:00,0.70363,0.70437,0.70304,0.70433,59200000.0
2009-01-06 20:25:00,0.70425,0.70446,0.70344,0.70435,69200000.0
2009-01-06 20:30:00,0.70379,0.70391,0.70318,0.70381,62400000.0
2009-01-06 20:35:00,0.70372,0.70434,0.70353,0.70433,67200000.0
2009-01-06 20:40:00,0.70447,0.70447,0.70316,0.70394,68200000.0
2009-01-06 20:45:00,0.70411,0.70411,0.7031,0.70384,59200000.0
2009-01-06 20:50:00,0.70385,0.70438,0.7038,0.70412,65600000.0
2009-01-06 20:55:00,0.70375,0.70419,0.70356,0.70356,52800000.0
2009-01-06 21:00:00,0.70352,0.70396,0.70352,0.70396,68800000.0
2009-01-06 21:05:00,0.70403,0.70453,0.70399,0.70443,67200000.0
2009-01-06 21:10:00,0.70452,0.70487,0.70416,0.70416,74400000.0
2009-01-06 21:15:00,0.70431,0.70485,0.70403,0.70485,65600000.0
2009-01-06 21:20:00,0.70485,0.70504,0.70432,0.70465,63400000.0
2009-01-06 21:25:00,0.70475,0.70508,0.70383,0.70479,60200000.0
2009-01-06 21:30:00,0.7049,0.70528,0.70386,0.70494,54400000.0
2009-01-06 21:35:00,0.70506,0.70649,0.70502,0.70637,75200000.0
2009-01-06 21:40:00,0.70633,0.70633,0.70524,0.70611,64000000.0
2009-01-06 21:45:00,0.70605,0.70656,0.7056,0.70643,60800000.0
2009-01-06 21:50:00,0.70644,0.70644,0.70603,0.70619,53800000.0
2009-01-06 21:55:00,0.70619,0.70636,0.70525,0.70525,67600000.0
2009-01-06 22:00:00,0.70498,0.70584,0.70465,0.70583,61200000.0
2009-01-06 22:05:00,0.70591,0.7068,0.7052,0.7064,62400000.0
2009-01-06 22:10:00,0.70624,0.70736,0.70624,0.70681,60800000.0
2009-01-06 22:15:00,0.70686,0.70743,0.70686,0.70702,57600000.0
2009-01-06 22:20:00,0.70692,0.70719,0.70643,0.70651,58600000.0
2009-01-06 22:25:00,0.70627,0.70695,0.70602,0.7067,64000000.0
2009-01-06 22:30:00,0.70654,0.70654,0.70574,0.70574,73600000.0
2009-01-06 22:35:00,0.70572,0.70617,0.70549,0.70612,60800000.0
2009-01-06 22:40:00,0.70619,0.70636,0.70567,0.70575,57000000.0
2009-01-06 22:45:00,0.70579,0.70585,0.70532,0.70532,58400000.0
2009-01-06 22:50:00,0.70504,0.70567,0.705,0.70555,57000000.0
2009-01-06 22:55:00,0.7056,0.70599,0.70541,0.70557,70400000.0
2009-01-06 23:00:00,0.70552,0.70604,0.70552,0.70576,53800000.0
2009-01-06 23:05:00,0.70575,0.7065,0.70575,0.7064,60800000.0
2009-01-06 23:10:00,0.70675,0.70742,0.70642,0.70653,64000000.0
2009-01-06 23:15:00,0.70702,0.70749,0.70702,0.70724,52800000.0
2009-01-06 23:20:00,0.70725,0.7073,0.70622,0.70707,51200000.0
2009-01-06 23:25:00,0.70702,0.70725,0.70647,0.70663,61800000.0
2009-01-06 23:30:00,0.70705,0.70848,0.70702,0.70756,65600000.0
2009-01-06 23:35:00,0.70767,0.70781,0.7068,0.7068,54400000.0
2009-01-06 23:40:00,0.70679,0.70705,0.70679,0.70704,68800000.0
2009-01-06 23:45:00,0.70706,0.70829,0.70706,0.70796,44800000.0
2009-01-06 23:50:00,0.70793,0.70826,0.70783,0.70788,56400000.0
2009-01-06 23:55:00,0.70796,0.70921,0.70795,0.70833,75200000.0
2009-01-07 00:00:00,0.70822,0.70829,0.7078,0.7078,65600000.0
2009-01-07 00:05:00,0.7078,0.70828,0.7078,0.70782,66600000.0
2009-01-07 00:10:00,0.70793,0.70796,0.70586,0.70586,56000000.0
2009-01-07 00:15:00,0.70581,0.70606,0.70565,0.70606,53800000.0
2009-01-07 00:20:00,0.7062,0.70635,0.70613,0.70626,47400000.0
2009-01-07 00:25:00,0.70621,0.70707,0.70619,0.7069,69200000.0
2009-01-07 00:30:00,0.70693,0.70773,0.70693,0.70768,65600000.0
2009-01-07 00:35:00,0.70781,0.70781,0.70694,0.70699,62400000.0
2009-01-07 00:40:00,0.70678,0.70747,0.70677,0.70709,66600000.0
2009-01-07 00:45:00,0.70703,0.70834,0.70703,0.70834,54400000.0
2009-01-07 00:50:00,0.70825,0.70827,0.70735,0.70743,64000000.0
2009-01-07 00:55:00,0.70715,0.70804,0.70682,0.70797,66600000.0
2009-01-07 01:00:00,0.70717,0.70773,0.70711,0.7073,60800000.0
2009-01-07 01:05:00,0.70727,0.70727,0.70648,0.70683,54600000.0
2009-01-07 01:10:00,0.70677,0.70688,0.70648,0.70688,43200000.0
2009-01-07 01:15:00,0.7068,0.70731,0.70666,0.70668,60800000.0
2009-01-07 01:20:00,0.70671,0.70675,0.70573,0.70618,55400000.0
2009-01-07 01:25:00,0.70625,0.70628,0.70599,0.70628,37800000.0
2009-01-07 01:30:00,0.70642,0.70642,0.70554,0.70563,72000000.0
2009-01-07 01:35:00,0.70565,0.70588,0.70437,0.70524,70400000.0
2009-01-07 01:40:00,0.70521,0.70538,0.70444,0.70513,51200000.0
2009-01-07 01:45:00,0.70468,0.70565,0.70451,0.70451,59000000.0
2009-01-07 01:50:00,0.70443,0.70555,0.70443,0.70536,50000000.0
2009-01-07 01:55:00,0.7054,0.70565,0.70499,0.70551,57600000.0
2009-01-07 02:00:00,0.70541,0.70572,0.70541,0.70557,84800000.0
2009-01-07 02:05:00,0.7055,0.70573,0.70503,0.70536,62400000.0
2009-01-07 02:10:00,0.70511,0.70518,0.70487,0.70508,63800000.0
2009-01-07 02:15:00,0.70494,0.7052,0.70452,0.7052,57000000.0
2009-01-07 02:20:00,0.70489,0.70565,0.70489,0.70547,53200000.0
2009-01-07 02:25:00,0.70547,0.70608,0.70547,0.70608,60200000.0
2009-01-07 02:30:00,0.70616,0.70649,0.70608,0.70649,67200000.0
2009-01-07 02:35:00,0.70646,0.70726,0.70605,0.7072,61200000.0
2009-01-07 02:40:00,0.7075,0.7084,0.70733,0.70819,69200000.0
2009-01-07 02:45:00,0.70788,0.70865,0.70728,0.70777,69600000.0
2009-01-07 02:50:00,0.70783,0.70783,0.70733,0.70733,57000000.0
2009-01-07 02:55:00,0.70739,0.70739,0.70662,0.70685,58000000.0
2009-01-07 03:00:00,0.70668,0.70707,0.70619,0.70686,59200000.0
2009-01-07 03:05:00,0.7072,0.70765,0.70653,0.7076,52800000.0
2009-01-07 03:10:00,0.70765,0.70765,0.70701,0.70737,59200000.0
2009-01-07 03:15:00,0.70752,0.70756,0.70673,0.70713,58000000.0
2009-01-07 03:20:00,0.70697,0.70774,0.70691,0.70755,65600000.0
2009-01-07 03:25:00,0.70749,0.70759,0.70722,0.70727,64400000.0
2009-01-07 03:30:00,0.70726,0.70747,0.70713,0.70733,59200000.0
2009-01-07 03:35:00,0.70744,0.70789,0.70744,0.70748,57600000.0
2009-01-07 03:40:00,0.70747,0.7076,0.70651,0.70745,44200000.0
2009-01-07 03:45:00,0.70736,0.70764,0.70692,0.70764,67600000.0
2009-01-07 03:50:00,0.70764,0.70771,0.70715,0.70737,52800000.0
2009-01-07 03:55:00,0.70751,0.70773,0.70696,0.70773,64000000.0
2009-01-07 04:00:00,0.70725,0.7075,0.70713,0.70718,59200000.0
2009-01-07 04:05:00,0.70705,0.70749,0.70685,0.70718,80000000.0
2009-01-07 04:10:00,0.7073,0.70778,0.70726,0.70775,36800000.0
2009-01-07 04:15:00,0.70747,0.70784,0.70734,0.70766,59200000.0
2009-01-07 04:20:00,0.70781,0.70802,0.7074,0.70743,51200000.0
2009-01-07 04:25:00,0.70803,0.70812,0.7071,0.70751,83000000.0
2009-01-07 04:30:00,0.70767,0.70774,0.70731,0.70768,48000000.0
2009-01-07 04:35:00,0.70767,0.70802,0.70742,0.70794,73600000.0
2009-01-07 04:40:00,0.70779,0.70808,0.70709,0.70733,48800000.0
2009-01-07 04:45:00,0.7074,0.70744,0.70702,0.70702,75600000.0
2009-01-07 04:50:00,0.70705,0.70737,0.70705,0.70729,62400000.0
2009-01-07 04:55:00,0.70736,0.7077,0.70715,0.70762,74000000.0
2009-01-07 05:00:00,0.70758,0.70758,0.70702,0.70757,54800000.0
2009-01-07 05:05:00,0.70766,0.70792,0.70693,0.70708,64000000.0
2009-01-07 05:10:00,0.7069,0.70725,0.70675,0.70709,55400000.0
2009-01-07 05:15:00,0.707,0.70729,0.70667,0.70678,54800000.0
2009-01-07 05:20:00,0.70711,0.70711,0.70626,0.70643,54400000.0
2009-01-07 05:25:00,0.70623,0.70675,0.70537,0.70675,61200000.0
2009-01-07 05:30:00,0.70654,0.70704,0.70635,0.70696,68200000.0
2009-01-07 05:35:00,0.70685,0.70706,0.70645,0.70685,55800000.0
2009-01-07 05:40:00,0.70705,0.7074,0.70666,0.7069,73000000.0
2009-01-07 05:45:00,0.70708,0.70719,0.70599,0.70658,73600000.0
2009-01-07 05:50:00,0.70712,0.70727,0.70664,0.7072,74000000.0
2009-01-07 05:55:00,0.70703,0.70703,0.70601,0.70609,65600000.0
2009-01-07 06:00:00,0.7063,0.70651,0.7052,0.70619,66600000.0
2009-01-07 06:05:00,0.70576,0.70615,0.70476,0.70584,62400000.0
2009-01-07 06:10:00,0.70581,0.70614,0.70533,0.70599,59600000.0
2009-01-07 06:15:00,0.70612,0.70612,0.70585,0.706,56000000.0
2009-01-07 06:20:00,0.70602,0.70602,0.70539,0.70539,44800000.0
2009-01-07 06:25:00,0.70545,0.70624,0.70516,0.70579,55400000.0
2009-01-07 06:30:00,0.70578,0.70579,0.70545,0.70571,57600000.0
2009-01-07 06:35:00,0.7057,0.70622,0.7057,0.70622,62400000.0
2009-01-07 06:40:00,0.70613,0.70641,0.70582,0.70633,48000000.0
2009-01-07 06:45:00,0.70609,0.70631,0.70593,0.70618,67200000.0
2009-01-07 06:50:00,0.7062,0.70639,0.70592,0.70598,53800000.0
2009-01-07 06:55:00,0.70628,0.70679,0.706,0.70679,57600000.0
2009-01-07 07:00:00,0.7064,0.7067,0.70602,0.70602,64400000.0
2009-01-07 07:05:00,0.70637,0.70655,0.70606,0.70655,44800000.0
2009-01-07 07:10:00,0.70664,0.70671,0.70631,0.70662,70400000.0
2009-01-07 07:15:00,0.70651,0.70651,0.70582,0.70585,48400000.0
2009-01-07 07:20:00,0.70619,0.7063,0.70578,0.70606,55400000.0
2009-01-07 07:25:00,0.70598,0.70598,0.70485,0.7054,59200000.0
2009-01-07 07:30:00,0.70515,0.70549,0.70368,0.70526,67200000.0
2009-01-07 07:35:00,0.70554,0.70554,0.7047,0.7054,68800000.0
2009-01-07 07:40:00,0.70531,0.70553,0.70492,0.70517,59200000.0
2009-01-07 07:45:00,0.70505,0.70533,0.70476,0.70531,54400000.0
2009-01-07 07:50:00,0.7052,0.70531,0.70385,0.70436,57600000.0
2009-01-07 07:55:00,0.70425,0.70499,0.70425,0.70489,52800000.0
2009-01-07 08:00:00,0.70483,0.70507,0.70462,0.70507,62400000.0
2009-01-07 08:05:00,0.70492,0.7059,0.70488,0.70579,73000000.0
2009-01-07 08:10:00,0.7058,0.70592,0.70557,0.7058,68800000.0
2009-01-07 08:15:00,0.7058,0.70626,0.70543,0.70581,75200000.0
2009-01-07 08:20:00,0.70586,0.70586,0.70552,0.70559,65000000.0
2009-01-07 08:25:00,0.70562,0.70595,0.70555,0.70588,63400000.0
2009-01-07 08:30:00,0.70582,0.706,0.70537,0.70594,72000000.0
2009-01-07 08:35:00,0.70597,0.70604,0.70482,0.70488,115000000.0
2009-01-07 08:40:00,0.70512,0.7052,0.70449,0.70465,70800000.0
2009-01-07 08:45:00,0.7047,0.7047,0.7032,0.7038,102800000.0
2009-01-07 08:50:00,0.70376,0.70424,0.70373,0.7042,210200000.0
2009-01-07 08:55:00,0.70411,0.70416,0.70224,0.70297,128000000.0
2009-01-07 09:00:00,0.70309,0.70491,0.70289,0.70299,126800000.0
2009-01-07 09:05:00,0.70287,0.70303,0.70282,0.70289,118200000.0
2009-01-07 09:10:00,0.70286,0.70308,0.70254,0.70296,119800000.0
2009-01-07 09:15:00,0.70301,0.70418,0.703,0.70411,136400000.0
2009-01-07 09:20:00,0.70429,0.70488,0.70423,0.70441,94400000.0
2009-01-07 09:25:00,0.7046,0.70625,0.7046,0.70625,116800000.0
2009-01-07 09:30:00,0.70618,0.70628,0.70413,0.70495,127800000.0
2009-01-07 09:35:00,0.70489,0.70494,0.70364,0.70433,283400000.0
2009-01-07 09:40:00,0.7042,0.70429,0.70378,0.70378,299000000.0
2009-01-07 09:45:00,0.70372,0.70474,0.70361,0.70468,149200000.0
2009-01-07 09:50:00,0.70462,0.7054,0.70461,0.70478,327800000.0
2009-01-07 09:55:00,0.70474,0.70474,0.70381,0.70389,253200000.0
2009-01-07 10:00:00,0.70396,0.70412,0.70385,0.70412,286400000.0
2009-01-07 10:05:00,0.70428,0.70444,0.70355,0.70365,202800000.0
2009-01-07 10:10:00,0.70384,0.70394,0.70348,0.70378,316600000.0
2009-01-07 10:15:00,0.70364,0.70375,0.70295,0.70312,173200000.0
2009-01-07 10:20:00,0.70307,0.70333,0.70195,0.70333,272000000.0
2009-01-07 10:25:00,0.70331,0.70355,0.70255,0.70355,275800000.0
2009-01-07 10:30:00,0.70352,0.70392,0.7031,0.70374,169600000.0
2009-01-07 10:35:00,0.70375,0.70384,0.7033,0.70333,106000000.0
2009-01-07 10:40:00,0.70321,0.70375,0.70309,0.70334,170000000.0
2009-01-07 10:45:00,0.70354,0.70372,0.70338,0.70351,222600000.0
2009-01-07 10:50:00,0.70358,0.70393,0.70332,0.70332,219200000.0
2009-01-07 10:55:00,0.70341,0.70394,0.7033,0.70394,304400000.0
2009-01-07 11:00:00,0.70399,0.70435,0.70381,0.70426,251000000.0
2009-01-07 11:05:00,0.70431,0.70595,0.70405,0.70595,198400000.0
2009-01-07 11:10:00,0.70582,0.70708,0.70554,0.70646,305800000.0
2009-01-07 11:15:00,0.70628,0.70656,0.70579,0.70601,228800000.0
2009-01-07 11:20:00,0.70601,0.70606,0.70486,0.70548,304400000.0
2009-01-07 11:25:00,0.70535,0.70535,0.70469,0.70474,249200000.0
2009-01-07 11:30:00,0.70463,0.70568,0.70455,0.70555,128400000.0
2009-01-07 11:35:00,0.70551,0.70615,0.70551,0.70615,193600000.0
2009-01-07 11:40:00,0.7063,0.70631,0.7047,0.70532,150800000.0
2009-01-07 11:45:00,0.70533,0.70542,0.705,0.70529,141800000.0
2009-01-07 11:50:00,0.70502,0.70534,0.7047,0.70515,189200000.0
2009-01-07 11:55:00,0.70507,0.70523,0.70475,0.70499,215200000.0
2009-01-07 12:00:00,0.70503,0.70534,0.70492,0.70493,137400000.0
2009-01-07 12:05:00,0.70481,0.70525,0.70481,0.70525,130000000.0
2009-01-07 12:10:00,0.70521,0.7056,0.70502,0.7055,137400000.0
2009-01-07 12:15:00,0.70559,0.70565,0.70491,0.7054,184000000.0
2009-01-07 12:20:00,0.70524,0.70534,0.70457,0.70465,199400000.0
2009-01-07 12:25:00,0.70465,0.70495,0.70341,0.70372,253000000.0
2009-01-07 12:30:00,0.70375,0.70524,0.70319,0.70389,244600000.0
2009-01-07 12:35:00,0.70404,0.70437,0.70345,0.70365,152800000.0
2009-01-07 12:40:00,0.70384,0.70503,0.70384,0.7048,88000000.0
2009-01-07 12:45:00,0.70472,0.70519,0.70462,0.70502,198400000.0
2009-01-07 12:50:00,0.70489,0.70559,0.70476,0.70541,141800000.0
2009-01-07 12:55:00,0.70526,0.70539,0.70482,0.70519,133000000.0
2009-01-07 13:00:00,0.70525,0.7066,0.70521,0.70626,88000000.0
2009-01-07 13:05:00,0.70641,0.70658,0.70599,0.70626,124200000.0
2009-01-07 13:10:00,0.70598,0.70675,0.70592,0.70628,106000000.0
2009-01-07 13:15:00,0.70633,0.70635,0.70602,0.70607,180200000.0
2009-01-07 13:20:00,0.70604,0.70613,0.7053,0.70534,142800000.0
2009-01-07 13:25:00,0.70525,0.70561,0.7046,0.7049,143800000.0
2009-01-07 13:30:00,0.70456,0.70512,0.70453,0.70454,206400000.0
2009-01-07 13:35:00,0.70431,0.70431,0.70364,0.70388,125800000.0
2009-01-07 13:40:00,0.70388,0.70466,0.70355,0.70466,103400000.0
2009-01-07 13:45:00,0.70475,0.705,0.70417,0.70474,102400000.0
2009-01-07 13:50:00,0.70466,0.70521,0.70449,0.70521,109600000.0
2009-01-07 13:55:00,0.70529,0.7057,0.70527,0.70555,139600000.0
2009-01-07 14:00:00,0.70586,0.70625,0.70557,0.70593,91200000.0
2009-01-07 14:05:00,0.70597,0.70597,0.70549,0.70549,113000000.0
2009-01-07 14:10:00,0.70549,0.70551,0.70362,0.70362,136400000.0
2009-01-07 14:15:00,0.70333,0.70429,0.70329,0.70425,93200000.0
2009-01-07 14:20:00,0.70404,0.70468,0.70396,0.70438,70400000.0
2009-01-07 14:25:00,0.70421,0.70442,0.70374,0.70442,71400000.0
2009-01-07 14:30:00,0.70441,0.70526,0.70441,0.70515,62800000.0
2009-01-07 14:35:00,0.7052,0.70575,0.70519,0.70559,62400000.0
2009-01-07 14:40:00,0.70554,0.70579,0.70533,0.70537,72000000.0
2009-01-07 14:45:00,0.70539,0.70667,0.70539,0.70666,59200000.0
2009-01-07 14:50:00,0.70659,0.70659,0.70583,0.70606,72000000.0
2009-01-07 14:55:00,0.70606,0.70613,0.70572,0.7059,60800000.0
2009-01-07 15:00:00,0.70596,0.70632,0.7054,0.70627,70400000.0
2009-01-07 15:05:00,0.70593,0.70655,0.70573,0.70655,70400000.0
2009-01-07 15:10:00,0.70654,0.70696,0.70649,0.70685,67200000.0
2009-01-07 15:15:00,0.70658,0.70668,0.70601,0.70621,72000000.0
2009-01-07 15:20:00,0.70625,0.70771,0.70625,0.70769,69200000.0
2009-01-07 15:25:00,0.70747,0.70747,0.70682,0.70729,62800000.0
2009-01-07 15:30:00,0.70697,0.70827,0.70658,0.70827,61800000.0
2009-01-07 15:35:00,0.7083,0.70998,0.70783,0.70998,72000000.0
2009-01-07 15:40:00,0.71033,0.71087,0.70885,0.70897,81600000.0
2009-01-07 15:45:00,0.709,0.70909,0.70838,0.70856,76600000.0
2009-01-07 15:50:00,0.70877,0.709,0.70846,0.70866,65600000.0
2009-01-07 15:55:00,0.70891,0.70936,0.70724,0.70827,70800000.0
2009-01-07 16:00:00,0.70829,0.70907,0.70829,0.70839,58600000.0
2009-01-07 16:05:00,0.70839,0.709,0.70733,0.70899,70400000.0
2009-01-07 16:10:00,0.70903,0.71049,0.70903,0.7103,67200000.0
2009-01-07 16:15:00,0.71005,0.71032,0.70937,0.70945,72000000.0
2009-01-07 16:20:00,0.70942,0.71048,0.70939,0.70973,64000000.0
2009-01-07 16:25:00,0.70972,0.70984,0.70905,0.70919,75200000.0
2009-01-07 16:30:00,0.7092,0.70961,0.70848,0.70943,62800000.0
2009-01-07 16:35:00,0.70936,0.70992,0.70936,0.70979,64000000.0
2009-01-07 16:40:00,0.70954,0.70958,0.70886,0.70958,65600000.0
2009-01-07 16:45:00,0.70969,0.71046,0.70969,0.71044,72000000.0
2009-01-07 16:50:00,0.71069,0.7118,0.71053,0.71157,64000000.0
2009-01-07 16:55:00,0.71168,0.7118,0.71048,0.71089,67400000.0
2009-01-07 17:00:00,0.71084,0.71115,0.70981,0.71115,70400000.0
2009-01-07 17:05:00,0.71156,0.71156,0.70851,0.7088,65600000.0
2009-01-07 17:10:00,0.70906,0.70956,0.70841,0.70939,68800000.0
2009-01-07 17:15:00,0.70883,0.709,0.70786,0.70835,73000000.0
2009-01-07 17:20:00,0.70876,0.71029,0.70876,0.70895,62400000.0
2009-01-07 17:25:00,0.70852,0.70901,0.70778,0.7088,62400000.0
2009-01-07 17:30:00,0.70892,0.70984,0.70828,0.70984,65600000.0
2009-01-07 17:35:00,0.70982,0.71045,0.70961,0.71022,67200000.0
2009-01-07 17:40:00,0.70997,0.70997,0.70784,0.70821,68800000.0
2009-01-07 17:45:00,0.70839,0.70857,0.70778,0.70857,68800000.0
2009-01-07 17:50:00,0.70845,0.70886,0.70845,0.70847,75200000.0
2009-01-07 17:55:00,0.70821,0.70928,0.70802,0.70817,72000000.0
2009-01-07 18:00:00,0.70853,0.70969,0.70853,0.70969,67200000.0
2009-01-07 18:05:00,0.71011,0.7105,0.70977,0.71043,59200000.0
2009-01-07 18:10:00,0.71036,0.711,0.70887,0.71028,67200000.0
2009-01-07 18:15:00,0.7109,0.71165,0.71072,0.71088,74600000.0
2009-01-07 18:20:00,0.71106,0.71183,0.71061,0.71164,64000000.0
2009-01-07 18:25:00,0.71169,0.71169,0.7105,0.71133,66000000.0
2009-01-07 18:30:00,0.71122,0.71272,0.71122,0.71234,66000000.0
2009-01-07 18:35:00,0.71248,0.71262,0.71087,0.71111,60200000.0
2009-01-07 18:40:00,0.71118,0.71127,0.70992,0.71019,69200000.0
2009-01-07 18:45:00,0.71016,0.71095,0.7098,0.7098,59200000.0
2009-01-07 18:50:00,0.7097,0.71117,0.7097,0.71113,72000000.0
2009-01-07 18:55:00,0.71105,0.71152,0.71096,0.71106,76000000.0
2009-01-07 19:00:00,0.71073,0.71073,0.70862,0.70914,70800000.0
2009-01-07 19:05:00,0.70924,0.70927,0.70852,0.70857,59200000.0
2009-01-07 19:10:00,0.70864,0.7091,0.70852,0.70856,69800000.0
2009-01-07 19:15:00,0.70824,0.7098,0.70743,0.7098,64000000.0
2009-01-07 19:20:00,0.70956,0.70987,0.70917,0.70975,70800000.0
2009-01-07 19:25:00,0.7098,0.70992,0.70923,0.70992,57600000.0
2009-01-07 19:30:00,0.71017,0.71088,0.70998,0.71082,57600000.0
2009-01-07 19:35:00,0.71083,0.71083,0.71046,0.71066,65600000.0
2009-01-07 19:40:00,0.7106,0.71085,0.71058,0.71085,73000000.0
2009-01-07 19:45:00,0.71075,0.71121,0.71066,0.71066,65600000.0
2009-01-07 19:50:00,0.711,0.711,0.71043,0.71088,66600000.0
2009-01-07 19:55:00,0.71097,0.71156,0.71088,0.71127,69800000.0
2009-01-07 20:00:00,0.71114,0.71114,0.70937,0.71024,66600000.0
2009-01-07 20:05:00,0.71,0.71062,0.70997,0.71005,63400000.0
2009-01-07 20:10:00,0.70992,0.71007,0.70941,0.70977,59200000.0
2009-01-07 20:15:00,0.70978,0.70978,0.70868,0.70903,56000000.0
2009-01-07 20:20:00,0.70922,0.70995,0.70921,0.70995,59200000.0
2009-01-07 20:25:00,0.71005,0.71017,0.70954,0.70983,68200000.0
2009-01-07 20:30:00,0.70971,0.71013,0.70782,0.70933,66000000.0
2009-01-07 20:35:00,0.70953,0.7104,0.70941,0.7104,60800000.0
2009-01-07 20:40:00,0.71039,0.71039,0.7093,0.70937,68800000.0
2009-01-07 20:45:00,0.70935,0.70938,0.70819,0.70856,59200000.0
2009-01-07 20:50:00,0.70877,0.70887,0.70825,0.70829,66000000.0
2009-01-07 20:55:00,0.70748,0.70802,0.70676,0.70676,51200000.0
2009-01-07 21:00:00,0.70683,0.70836,0.7068,0.70831,69200000.0
2009-01-07 21:05:00,0.70834,0.70878,0.70823,0.70873,67200000.0
2009-01-07 21:10:00,0.70897,0.70936,0.70864,0.70936,72400000.0
2009-01-07 21:15:00,0.70913,0.70926,0.70868,0.70884,68800000.0
2009-01-07 21:20:00,0.70902,0.70904,0.7086,0.7086,64000000.0
2009-01-07 21:25:00,0.70853,0.70891,0.70733,0.70888,60800000.0
2009-01-07 21:30:00,0.70879,0.70911,0.7078,0.70838,54400000.0
2009-01-07 21:35:00,0.70846,0.70942,0.70825,0.70906,75200000.0
2009-01-07 21:40:00,0.70921,0.70948,0.70827,0.70862,64000000.0
2009-01-07 21:45:00,0.70873,0.70983,0.70864,0.70966,56000000.0
2009-01-07 21:50:00,0.7095,0.7095,0.70792,0.70796,54400000.0
2009-01-07 21:55:00,0.70793,0.70805,0.7078,0.70802,59200000.0
2009-01-07 22:00:00,0.70802,0.70811,0.70732,0.7081,60800000.0
2009-01-07 22:05:00,0.70808,0.70901,0.70717,0.70717,62400000.0
2009-01-07 22:10:00,0.70717,0.7076,0.70716,0.70731,68800000.0
2009-01-07 22:15:00,0.70716,0.70721,0.70659,0.70677,58000000.0
2009-01-07 22:20:00,0.70674,0.70674,0.70581,0.70655,58600000.0
2009-01-07 22:25:00,0.70672,0.70695,0.70594,0.70611,64000000.0
2009-01-07 22:30:00,0.70604,0.70623,0.70561,0.70596,73600000.0
2009-01-07 22:35:00,0.70619,0.70679,0.70605,0.70664,57600000.0
2009-01-07 22:40:00,0.70644,0.70677,0.70599,0.70601,57600000.0
2009-01-07 22:45:00,0.70574,0.70639,0.70574,0.70614,44200000.0
2009-01-07 22:50:00,0.70602,0.70602,0.70531,0.70531,58000000.0
2009-01-07 22:55:00,0.70518,0.70607,0.70518,0.70599,70400000.0
2009-01-07 23:00:00,0.70596,0.70619,0.70563,0.70589,52800000.0
2009-01-07 23:05:00,0.70572,0.70601,0.70572,0.70589,45800000.0
2009-01-07 23:10:00,0.70587,0.70648,0.70566,0.70639,64000000.0
2009-01-07 23:15:00,0.70629,0.70639,0.70566,0.70608,56000000.0
2009-01-07 23:20:00,0.70649,0.70671,0.70112,0.70635,59200000.0
2009-01-07 23:25:00,0.70616,0.70643,0.70573,0.70614,62400000.0
2009-01-07 23:30:00,0.70612,0.70627,0.7052,0.70555,51200000.0
2009-01-07 23:35:00,0.70553,0.70557,0.7049,0.7049,57000000.0
2009-01-07 23:40:00,0.70558,0.70605,0.70542,0.70601,68800000.0
2009-01-07 23:45:00,0.70594,0.70659,0.70586,0.70659,49600000.0
2009-01-07 23:50:00,0.70698,0.70719,0.70663,0.70694,60800000.0
2009-01-07 23:55:00,0.70695,0.70695,0.70544,0.70544,75600000.0
2009-01-08 00:00:00,0.70539,0.70613,0.70526,0.70534,66000000.0
2009-01-08 00:05:00,0.7054,0.70555,0.70518,0.70534,67200000.0
2009-01-08 00:10:00,0.70536,0.70588,0.70524,0.70588,62400000.0
2009-01-08 00:15:00,0.70618,0.70625,0.70533,0.70557,57600000.0
2009-01-08 00:20:00,0.70559,0.70574,0.70523,0.70555,62400000.0
2009-01-08 00:25:00,0.70557,0.7061,0.70553,0.70586,68600000.0
2009-01-08 00:30:00,0.70527,0.70588,0.70527,0.70586,65600000.0
2009-01-08 00:35:00,0.70588,0.70596,0.7055,0.7058,62200000.0
2009-01-08 00:40:00,0.70569,0.70573,0.7051,0.70551,56000000.0
2009-01-08 00:45:00,0.70547,0.70558,0.70516,0.70554,57600000.0
2009-01-08 00:50:00,0.70548,0.70565,0.70513,0.70545,67200000.0
2009-01-08 00:55:00,0.70543,0.70543,0.70502,0.70503,64800000.0
2009-01-08 01:00:00,0.70503,0.70537,0.70481,0.70481,60800000.0
2009-01-08 01:05:00,0.70474,0.7048,0.7039,0.70391,54400000.0
2009-01-08 01:10:00,0.70392,0.70397,0.70333,0.70378,43200000.0
2009-01-08 01:15:00,0.70389,0.70438,0.70388,0.70433,60800000.0
2009-01-08 01:20:00,0.70435,0.70463,0.7042,0.70442,56000000.0
2009-01-08 01:25:00,0.70427,0.70467,0.70419,0.70457,50000000.0
2009-01-08 01:30:00,0.70454,0.70464,0.70423,0.7044,72000000.0
2009-01-08 01:35:00,0.70432,0.70432,0.70257,0.70335,70400000.0
2009-01-08 01:40:00,0.70331,0.70349,0.70324,0.70342,64000000.0
2009-01-08 01:45:00,0.70338,0.70377,0.70328,0.7035,61200000.0
2009-01-08 01:50:00,0.70349,0.70378,0.70334,0.70362,57600000.0
2009-01-08 01:55:00,0.70389,0.70406,0.70309,0.70359,68800000.0
2009-01-08 02:00:00,0.70363,0.70387,0.70344,0.70384,84800000.0
2009-01-08 02:05:00,0.70382,0.70425,0.70379,0.70391,61800000.0
2009-01-08 02:10:00,0.70386,0.7039,0.70299,0.70349,64000000.0
2009-01-08 02:15:00,0.70352,0.70437,0.70344,0.70432,45200000.0
2009-01-08 02:20:00,0.70391,0.70423,0.70375,0.70415,53200000.0
2009-01-08 02:25:00,0.70558,0.70558,0.704,0.70437,66600000.0
2009-01-08 02:30:00,0.70396,0.70396,0.70242,0.70341,67200000.0
2009-01-08 02:35:00,0.70344,0.70356,0.70212,0.70231,60200000.0
2009-01-08 02:40:00,0.70257,0.70268,0.70162,0.70169,68800000.0
2009-01-08 02:45:00,0.70198,0.70259,0.70158,0.70228,70400000.0
2009-01-08 02:50:00,0.70244,0.70269,0.70162,0.70226,53800000.0
2009-01-08 02:55:00,0.70253,0.70271,0.70209,0.70262,58000000.0
2009-01-08 03:00:00,0.70254,0.70254,0.70183,0.70222,59200000.0
2009-01-08 03:05:00,0.70223,0.70289,0.70222,0.70289,52200000.0
2009-01-08 03:10:00,0.70292,0.70292,0.70176,0.70186,59200000.0
2009-01-08 03:15:00,0.7023,0.7027,0.7021,0.70225,55400000.0
2009-01-08 03:20:00,0.70248,0.70273,0.70243,0.70243,66400000.0
2009-01-08 03:25:00,0.70244,0.70263,0.70231,0.70242,63400000.0
2009-01-08 03:30:00,0.70251,0.70324,0.70249,0.70267,40000000.0
2009-01-08 03:35:00,0.70272,0.70312,0.70264,0.70277,57600000.0
2009-01-08 03:40:00,0.70247,0.70309,0.70145,0.70289,57400000.0
2009-01-08 03:45:00,0.70289,0.70297,0.70177,0.7025,72400000.0
2009-01-08 03:50:00,0.70269,0.70321,0.70251,0.70296,64000000.0
2009-01-08 03:55:00,0.70308,0.70308,0.7025,0.70256,56000000.0
2009-01-08 04:00:00,0.70256,0.70271,0.70206,0.70254,48000000.0
2009-01-08 04:05:00,0.70234,0.70305,0.70218,0.70305,80000000.0
2009-01-08 04:10:00,0.70289,0.70293,0.70235,0.70252,60800000.0
2009-01-08 04:15:00,0.7025,0.7026,0.70051,0.70051,66600000.0
2009-01-08 04:20:00,0.70055,0.70095,0.69999,0.69999,51200000.0
2009-01-08 04:25:00,0.70008,0.70105,0.70008,0.70105,83200000.0
2009-01-08 04:30:00,0.70127,0.70232,0.70127,0.70232,64400000.0
2009-01-08 04:35:00,0.70226,0.70226,0.70125,0.70146,73600000.0
2009-01-08 04:40:00,0.7013,0.7013,0.70082,0.70088,48000000.0
2009-01-08 04:45:00,0.70086,0.70156,0.70086,0.70117,74000000.0
2009-01-08 04:50:00,0.70144,0.70172,0.70142,0.70172,62200000.0
2009-01-08 04:55:00,0.70137,0.70137,0.70078,0.70108,73600000.0
2009-01-08 05:00:00,0.70079,0.70127,0.70059,0.7008,56000000.0
2009-01-08 05:05:00,0.70056,0.70111,0.70037,0.70051,64400000.0
2009-01-08 05:10:00,0.70031,0.70146,0.7002,0.70085,55400000.0
2009-01-08 05:15:00,0.70032,0.70097,0.70032,0.70064,60800000.0
2009-01-08 05:20:00,0.70096,0.70109,0.70055,0.70076,54800000.0
2009-01-08 05:25:00,0.70073,0.70073,0.69929,0.70049,60800000.0
2009-01-08 05:30:00,0.70045,0.70054,0.69907,0.69932,68800000.0
2009-01-08 05:35:00,0.69967,0.69991,0.69917,0.69957,56000000.0
2009-01-08 05:40:00,0.69956,0.70013,0.69948,0.69959,60000000.0
2009-01-08 05:45:00,0.69916,0.69978,0.69852,0.6993,73600000.0
2009-01-08 05:50:00,0.69925,0.69931,0.69901,0.6993,73600000.0
2009-01-08 05:55:00,0.69942,0.70035,0.69895,0.70035,66000000.0
2009-01-08 06:00:00,0.70063,0.7007,0.69959,0.7003,67200000.0
2009-01-08 06:05:00,0.70041,0.70097,0.69932,0.69993,62400000.0
2009-01-08 06:10:00,0.69992,0.70088,0.69958,0.70078,59200000.0
2009-01-08 06:15:00,0.70099,0.70112,0.69982,0.70032,69200000.0
2009-01-08 06:20:00,0.70044,0.7006,0.69969,0.70047,62400000.0
2009-01-08 06:25:00,0.70002,0.70025,0.6996,0.70025,53200000.0
2009-01-08 06:30:00,0.70066,0.7015,0.70066,0.70136,57600000.0
2009-01-08 06:35:00,0.70108,0.70108,0.69942,0.69991,59000000.0
2009-01-08 06:40:00,0.69993,0.70068,0.69989,0.70064,54400000.0
2009-01-08 06:45:00,0.70065,0.70085,0.70011,0.70032,67200000.0
2009-01-08 06:50:00,0.7004,0.70085,0.7004,0.70068,66000000.0
2009-01-08 06:55:00,0.70063,0.70109,0.69981,0.70041,70400000.0
2009-01-08 07:00:00,0.70051,0.70058,0.69996,0.70008,68800000.0
2009-01-08 07:05:00,0.70038,0.70071,0.69931,0.7,51200000.0
2009-01-08 07:10:00,0.70012,0.70039,0.6997,0.70006,69800000.0
2009-01-08 07:15:00,0.70017,0.70046,0.70016,0.70046,41600000.0
2009-01-08 07:20:00,0.70044,0.70115,0.70024,0.70115,56000000.0
2009-01-08 07:25:00,0.70125,0.70155,0.7007,0.70143,59200000.0
2009-01-08 07:30:00,0.70133,0.70175,0.70109,0.70143,67200000.0
2009-01-08 07:35:00,0.70142,0.70187,0.70136,0.70161,51600000.0
2009-01-08 07:40:00,0.70156,0.70165,0.70111,0.70115,59200000.0
2009-01-08 07:45:00,0.70111,0.70138,0.70092,0.70101,54400000.0
2009-01-08 07:50:00,0.70106,0.70147,0.70044,0.70044,57600000.0
2009-01-08 07:55:00,0.70049,0.70067,0.70042,0.70049,52800000.0
2009-01-08 08:00:00,0.70043,0.70086,0.70035,0.70075,62400000.0
2009-01-08 08:05:00,0.70045,0.70068,0.70039,0.70041,83600000.0
2009-01-08 08:10:00,0.70048,0.70053,0.70016,0.70037,68800000.0
2009-01-08 08:15:00,0.70045,0.70061,0.70023,0.70044,75200000.0
2009-01-08 08:20:00,0.70054,0.70104,0.69961,0.70013,65600000.0
2009-01-08 08:25:00,0.70052,0.70124,0.70052,0.70112,64000000.0
2009-01-08 08:30:00,0.7008,0.7012,0.70047,0.7007,72400000.0
2009-01-08 08:35:00,0.70078,0.70183,0.70078,0.70126,114600000.0
2009-01-08 08:40:00,0.70153,0.70207,0.70101,0.70101,70400000.0
2009-01-08 08:45:00,0.70137,0.70151,0.70079,0.70124,103200000.0
2009-01-08 08:50:00,0.7011,0.70128,0.70087,0.70103,208400000.0
2009-01-08 08:55:00,0.70085,0.70159,0.70059,0.70159,127800000.0
2009-01-08 09:00:00,0.70156,0.70161,0.70115,0.70143,126400000.0
2009-01-08 09:05:00,0.7012,0.70142,0.7006,0.70064,115200000.0
2009-01-08 09:10:00,0.70062,0.70168,0.70037,0.70161,120400000.0
2009-01-08 09:15:00,0.70188,0.70225,0.70169,0.7022,135800000.0
2009-01-08 09:20:00,0.70224,0.70226,0.70181,0.70182,94400000.0
2009-01-08 09:25:00,0.70186,0.7026,0.70161,0.7026,132800000.0
2009-01-08 09:30:00,0.70253,0.70253,0.70182,0.70251,128400000.0
2009-01-08 09:35:00,0.70218,0.70218,0.70106,0.70163,283600000.0
2009-01-08 09:40:00,0.70161,0.70218,0.70105,0.70197,297000000.0
2009-01-08 09:45:00,0.70233,0.70486,0.70233,0.70468,148800000.0
2009-01-08 09:50:00,0.70468,0.70482,0.70135,0.70135,328200000.0
2009-01-08 09:55:00,0.70099,0.7013,0.70002,0.70076,253200000.0
2009-01-08 10:00:00,0.7008,0.70098,0.69881,0.69911,285800000.0
2009-01-08 10:05:00,0.6991,0.70071,0.69909,0.69962,201800000.0
2009-01-08 10:10:00,0.69958,0.69995,0.69902,0.69975,316800000.0
2009-01-08 10:15:00,0.70006,0.70193,0.70006,0.70193,174200000.0
2009-01-08 10:20:00,0.70195,0.70327,0.70152,0.70327,272600000.0
2009-01-08 10:25:00,0.7032,0.70326,0.70264,0.70313,273800000.0
2009-01-08 10:30:00,0.70322,0.70519,0.70322,0.70497,170400000.0
2009-01-08 10:35:00,0.70484,0.70513,0.70419,0.70475,106000000.0
2009-01-08 10:40:00,0.70456,0.70481,0.70396,0.70481,170400000.0
2009-01-08 10:45:00,0.70483,0.70526,0.70418,0.70433,222800000.0
2009-01-08 10:50:00,0.70396,0.70427,0.70363,0.70398,219000000.0
2009-01-08 10:55:00,0.70405,0.70451,0.7029,0.70421,304000000.0
2009-01-08 11:00:00,0.70441,0.70529,0.70435,0.70505,250600000.0
2009-01-08 11:05:00,0.705,0.70565,0.70486,0.70518,197800000.0
2009-01-08 11:10:00,0.70516,0.70523,0.70489,0.70501,305400000.0
2009-01-08 11:15:00,0.70484,0.70484,0.70459,0.70469,228800000.0
2009-01-08 11:20:00,0.70467,0.70579,0.70445,0.70463,303400000.0
2009-01-08 11:25:00,0.70533,0.70595,0.70406,0.70406,247800000.0
2009-01-08 11:30:00,0.70351,0.70453,0.70318,0.70446,129000000.0
2009-01-08 11:35:00,0.70433,0.70579,0.70433,0.70569,193800000.0
2009-01-08 11:40:00,0.70563,0.70634,0.70537,0.70537,168000000.0
2009-01-08 11:45:00,0.70523,0.70639,0.70523,0.70595,142200000.0
2009-01-08 11:50:00,0.70589,0.70652,0.70578,0.70632,188000000.0
2009-01-08 11:55:00,0.7067,0.7067,0.70609,0.70635,213800000.0
2009-01-08 12:00:00,0.70634,0.70657,0.70629,0.70647,137600000.0
2009-01-08 12:05:00,0.70638,0.70645,0.70589,0.70602,129600000.0
2009-01-08 12:10:00,0.70592,0.70644,0.70575,0.70609,137000000.0
2009-01-08 12:15:00,0.70612,0.70724,0.70612,0.70671,184000000.0
2009-01-08 12:20:00,0.70665,0.70665,0.70585,0.70648,198800000.0
2009-01-08 12:25:00,0.70643,0.70721,0.70539,0.70556,252600000.0
2009-01-08 12:30:00,0.70563,0.70702,0.70563,0.70625,243600000.0
2009-01-08 12:35:00,0.70654,0.70721,0.70654,0.70714,152000000.0
2009-01-08 12:40:00,0.70718,0.70915,0.70718,0.70854,88000000.0
2009-01-08 12:45:00,0.7077,0.7088,0.7077,0.70837,198200000.0
2009-01-08 12:50:00,0.70832,0.70832,0.70761,0.70771,141600000.0
2009-01-08 12:55:00,0.70764,0.70787,0.70727,0.70787,133600000.0
2009-01-08 13:00:00,0.70764,0.70774,0.70697,0.70726,87800000.0
2009-01-08 13:05:00,0.70738,0.70791,0.70658,0.70675,125600000.0
2009-01-08 13:10:00,0.70659,0.70673,0.7061,0.70611,105600000.0
2009-01-08 13:15:00,0.70645,0.70665,0.70614,0.70614,180800000.0
2009-01-08 13:20:00,0.70607,0.70619,0.70527,0.70535,143200000.0
2009-01-08 13:25:00,0.70557,0.70651,0.70557,0.70579,150800000.0
2009-01-08 13:30:00,0.7061,0.7061,0.70559,0.7057,205200000.0
2009-01-08 13:35:00,0.70598,0.70656,0.70576,0.7064,126400000.0
2009-01-08 13:40:00,0.70636,0.70646,0.70581,0.70583,103400000.0
2009-01-08 13:45:00,0.70558,0.70626,0.70531,0.70622,101800000.0
2009-01-08 13:50:00,0.70629,0.70717,0.70589,0.70712,108800000.0
2009-01-08 13:55:00,0.70707,0.70784,0.70663,0.70663,138000000.0
2009-01-08 14:00:00,0.7067,0.70734,0.70569,0.70569,91600000.0
2009-01-08 14:05:00,0.70566,0.70649,0.70566,0.70628,114000000.0
2009-01-08 14:10:00,0.70628,0.70678,0.70611,0.70637,137600000.0
2009-01-08 14:15:00,0.70649,0.707,0.70606,0.70684,99200000.0
2009-01-08 14:20:00,0.70699,0.70702,0.70638,0.70655,70400000.0
2009-01-08 14:25:00,0.70657,0.70777,0.70636,0.70759,72000000.0
2009-01-08 14:30:00,0.70758,0.70761,0.70558,0.70708,63400000.0
2009-01-08 14:35:00,0.7068,0.7068,0.70566,0.70566,62800000.0
2009-01-08 14:40:00,0.70595,0.70709,0.70595,0.70652,71400000.0
2009-01-08 14:45:00,0.7061,0.7074,0.7061,0.7074,59600000.0
2009-01-08 14:50:00,0.70764,0.70817,0.7066,0.7066,71400000.0
2009-01-08 14:55:00,0.70639,0.7075,0.70626,0.70677,60800000.0
2009-01-08 15:00:00,0.70661,0.70739,0.70648,0.70728,70400000.0
2009-01-08 15:05:00,0.70723,0.70769,0.70702,0.70715,70200000.0
2009-01-08 15:10:00,0.70703,0.70707,0.70619,0.70619,66600000.0
2009-01-08 15:15:00,0.70688,0.70727,0.70628,0.70629,72000000.0
2009-01-08 15:20:00,0.70632,0.70632,0.70443,0.70487,68800000.0
2009-01-08 15:25:00,0.70521,0.70559,0.70464,0.70464,62400000.0
2009-01-08 15:30:00,0.70433,0.70741,0.70431,0.7072,62400000.0
2009-01-08 15:35:00,0.70737,0.70748,0.7057,0.70636,71400000.0
2009-01-08 15:40:00,0.70629,0.70895,0.70629,0.70844,81000000.0
2009-01-08 15:45:00,0.70805,0.70874,0.70779,0.70861,76800000.0
2009-01-08 15:50:00,0.70856,0.71008,0.70821,0.70934,65600000.0
2009-01-08 15:55:00,0.70899,0.70985,0.70798,0.70889,70400000.0
2009-01-08 16:00:00,0.7084,0.7084,0.70578,0.70705,59200000.0
2009-01-08 16:05:00,0.70707,0.70929,0.70682,0.70733,70800000.0
2009-01-08 16:10:00,0.70713,0.70805,0.70703,0.70769,67600000.0
2009-01-08 16:15:00,0.7077,0.70949,0.7077,0.70904,72000000.0
2009-01-08 16:20:00,0.7091,0.70912,0.7049,0.70529,64000000.0
2009-01-08 16:25:00,0.70514,0.70561,0.70466,0.70501,75200000.0
2009-01-08 16:30:00,0.70502,0.7051,0.70418,0.70464,62400000.0
2009-01-08 16:35:00,0.70458,0.70524,0.7044,0.70517,64000000.0
2009-01-08 16:40:00,0.70499,0.70499,0.70398,0.70469,65000000.0
2009-01-08 16:45:00,0.70431,0.70431,0.70198,0.70228,72000000.0
2009-01-08 16:50:00,0.70233,0.70234,0.70111,0.70213,64000000.0
2009-01-08 16:55:00,0.7022,0.70232,0.70163,0.70189,67200000.0
2009-01-08 17:00:00,0.70175,0.7022,0.70129,0.70155,70400000.0
2009-01-08 17:05:00,0.70169,0.70317,0.70169,0.70316,63200000.0
2009-01-08 17:10:00,0.70326,0.70455,0.70308,0.70412,68800000.0
2009-01-08 17:15:00,0.70418,0.70499,0.70418,0.7047,73000000.0
2009-01-08 17:20:00,0.70487,0.70536,0.7045,0.7045,62400000.0
2009-01-08 17:25:00,0.70445,0.7051,0.70415,0.70503,61800000.0
2009-01-08 17:30:00,0.70531,0.70543,0.70255,0.7037,65600000.0
2009-01-08 17:35:00,0.70385,0.70484,0.70375,0.70423,66600000.0
2009-01-08 17:40:00,0.70414,0.70538,0.70402,0.70538,68800000.0
2009-01-08 17:45:00,0.70543,0.70543,0.7043,0.7045,68800000.0
2009-01-08 17:50:00,0.70429,0.70493,0.70425,0.70484,74600000.0
2009-01-08 17:55:00,0.70489,0.70498,0.70301,0.70301,70800000.0
2009-01-08 18:00:00,0.70268,0.70416,0.70234,0.70394,67200000.0
2009-01-08 18:05:00,0.70382,0.70391,0.70193,0.70272,59200000.0
2009-01-08 18:10:00,0.70274,0.70387,0.70274,0.70364,67600000.0
2009-01-08 18:15:00,0.7035,0.70366,0.70301,0.70353,75600000.0
2009-01-08 18:20:00,0.70299,0.70328,0.70262,0.70279,62400000.0
2009-01-08 18:25:00,0.70271,0.70295,0.7015,0.70192,65000000.0
2009-01-08 18:30:00,0.70143,0.70268,0.70143,0.70268,65600000.0
2009-01-08 18:35:00,0.70269,0.70269,0.70226,0.70241,60800000.0
2009-01-08 18:40:00,0.70204,0.70312,0.70159,0.70312,68800000.0
2009-01-08 18:45:00,0.7032,0.7038,0.7029,0.7038,59200000.0
2009-01-08 18:50:00,0.70371,0.70398,0.70269,0.70375,72000000.0
2009-01-08 18:55:00,0.70362,0.70383,0.70292,0.70368,75200000.0
2009-01-08 19:00:00,0.70378,0.70378,0.70315,0.70365,70400000.0
2009-01-08 19:05:00,0.70363,0.70424,0.70359,0.70415,59200000.0
2009-01-08 19:10:00,0.70382,0.70453,0.70332,0.70423,70800000.0
2009-01-08 19:15:00,0.70424,0.7048,0.70356,0.70442,64800000.0
2009-01-08 19:20:00,0.7045,0.70467,0.70424,0.70424,70800000.0
2009-01-08 19:25:00,0.70433,0.70451,0.70394,0.70431,57600000.0
2009-01-08 19:30:00,0.70431,0.70477,0.70403,0.70422,57600000.0
2009-01-08 19:35:00,0.70431,0.70454,0.70431,0.7045,48400000.0
2009-01-08 19:40:00,0.70443,0.70466,0.70412,0.70454,60800000.0
2009-01-08 19:45:00,0.70454,0.70495,0.7043,0.7046,65600000.0
2009-01-08 19:50:00,0.70493,0.70499,0.70361,0.70373,66600000.0
2009-01-08 19:55:00,0.7045,0.70466,0.70396,0.7043,70400000.0
2009-01-08 20:00:00,0.70419,0.70419,0.70341,0.7038,67200000.0
2009-01-08 20:05:00,0.70399,0.70399,0.70275,0.70278,64000000.0
2009-01-08 20:10:00,0.70305,0.70331,0.7025,0.7025,59200000.0
2009-01-08 20:15:00,0.70264,0.70264,0.70222,0.70224,57000000.0
2009-01-08 20:20:00,0.70238,0.70239,0.70189,0.70189,59200000.0
2009-01-08 20:25:00,0.70196,0.70214,0.70157,0.70168,69200000.0
2009-01-08 20:30:00,0.70197,0.70214,0.70078,0.70103,64000000.0
2009-01-08 20:35:00,0.70109,0.70147,0.70098,0.70145,60800000.0
2009-01-08 20:40:00,0.70148,0.70181,0.70128,0.70156,70400000.0
2009-01-08 20:45:00,0.70169,0.70178,0.7014,0.70178,59200000.0
2009-01-08 20:50:00,0.70193,0.70205,0.70175,0.7018,65600000.0
2009-01-08 20:55:00,0.70194,0.70219,0.70182,0.70188,62400000.0
2009-01-08 21:00:00,0.7019,0.70211,0.70182,0.7021,68200000.0
2009-01-08 21:05:00,0.70195,0.70205,0.70135,0.70205,67200000.0
2009-01-08 21:10:00,0.70218,0.70221,0.70139,0.70139,73600000.0
2009-01-08 21:15:00,0.70138,0.70194,0.70122,0.70125,62400000.0
2009-01-08 21:20:00,0.70127,0.70226,0.70116,0.70198,64000000.0
2009-01-08 21:25:00,0.70205,0.70206,0.70095,0.70142,60800000.0
2009-01-08 21:30:00,0.70145,0.7023,0.70106,0.70217,54800000.0
2009-01-08 21:35:00,0.70223,0.70239,0.70166,0.70166,57600000.0
2009-01-08 21:40:00,0.7016,0.70165,0.70053,0.70144,64000000.0
2009-01-08 21:45:00,0.70154,0.702,0.70116,0.70185,56000000.0
2009-01-08 21:50:00,0.70192,0.70275,0.70173,0.70174,54400000.0
2009-01-08 21:55:00,0.70163,0.70261,0.7015,0.7016,59600000.0
2009-01-08 22:00:00,0.70162,0.7029,0.70162,0.70279,60800000.0
2009-01-08 22:05:00,0.70277,0.70303,0.70205,0.70246,62400000.0
2009-01-08 22:10:00,0.70245,0.70259,0.70193,0.70196,61200000.0
2009-01-08 22:15:00,0.70186,0.70186,0.70056,0.70062,57600000.0
2009-01-08 22:20:00,0.70067,0.70067,0.69941,0.70028,59200000.0
2009-01-08 22:25:00,0.7003,0.70049,0.69976,0.70018,64000000.0
2009-01-08 22:30:00,0.70033,0.70038,0.69958,0.69958,73600000.0
2009-01-08 22:35:00,0.69969,0.70007,0.69949,0.6996,66000000.0
2009-01-08 22:40:00,0.69947,0.69983,0.69939,0.69975,57600000.0
2009-01-08 22:45:00,0.69957,0.70083,0.69944,0.70083,51000000.0
2009-01-08 22:50:00,0.70092,0.70095,0.70037,0.70092,54400000.0
2009-01-08 22:55:00,0.70092,0.70218,0.70089,0.70218,70400000.0
2009-01-08 23:00:00,0.70224,0.70232,0.70174,0.70174,62400000.0
2009-01-08 23:05:00,0.70155,0.7017,0.70087,0.70148,60800000.0
2009-01-08 23:10:00,0.70161,0.70241,0.70161,0.70228,64000000.0
2009-01-08 23:15:00,0.70235,0.70298,0.70235,0.7029,50000000.0
2009-01-08 23:20:00,0.70307,0.70307,0.70183,0.70273,51000000.0
2009-01-08 23:25:00,0.70283,0.70356,0.70279,0.70315,62400000.0
2009-01-08 23:30:00,0.70297,0.70331,0.7027,0.70313,65000000.0
2009-01-08 23:35:00,0.70308,0.70315,0.70256,0.7027,54800000.0
2009-01-08 23:40:00,0.70221,0.70255,0.70206,0.70226,66600000.0
2009-01-08 23:45:00,0.70222,0.7031,0.70218,0.70308,54400000.0
2009-01-08 23:50:00,0.70292,0.7041,0.70292,0.70388,60800000.0
2009-01-08 23:55:00,0.70358,0.70358,0.70264,0.70264,75200000.0
2009-01-09 00:00:00,0.70267,0.70268,0.70087,0.70219,66000000.0
2009-01-09 00:05:00,0.70234,0.70261,0.70166,0.70166,67200000.0
2009-01-09 00:10:00,0.70173,0.70257,0.70171,0.70194,60800000.0
2009-01-09 00:15:00,0.70167,0.70198,0.70154,0.70198,53800000.0
2009-01-09 00:20:00,0.70165,0.70192,0.70163,0.70174,58600000.0
2009-01-09 00:25:00,0.70207,0.70251,0.70178,0.70251,54400000.0
2009-01-09 00:30:00,0.70188,0.7022,0.7009,0.7022,65600000.0
2009-01-09 00:35:00,0.70179,0.70211,0.70153,0.70162,50600000.0
2009-01-09 00:40:00,0.70165,0.70172,0.70071,0.7008,54400000.0
2009-01-09 00:45:00,0.70042,0.70099,0.70012,0.70081,54400000.0
2009-01-09 00:50:00,0.70061,0.70088,0.7003,0.70057,64000000.0
2009-01-09 00:55:00,0.70052,0.70067,0.6998,0.6998,64000000.0
2009-01-09 01:00:00,0.69978,0.70027,0.69976,0.70013,60800000.0
2009-01-09 01:05:00,0.7001,0.70026,0.69986,0.70014,46400000.0
2009-01-09 01:10:00,0.70054,0.70186,0.70013,0.7002,41000000.0
2009-01-09 01:15:00,0.7001,0.70056,0.69991,0.70014,60800000.0
2009-01-09 01:20:00,0.70016,0.70134,0.70016,0.70124,56000000.0
2009-01-09 01:25:00,0.70136,0.7014,0.70098,0.70109,43200000.0
2009-01-09 01:30:00,0.70075,0.70135,0.70073,0.70135,72000000.0
2009-01-09 01:35:00,0.70156,0.7021,0.70088,0.70156,70400000.0
2009-01-09 01:40:00,0.70147,0.70183,0.70142,0.70176,62400000.0
2009-01-09 01:45:00,0.70177,0.70193,0.70084,0.70108,59600000.0
2009-01-09 01:50:00,0.70105,0.70151,0.7009,0.70095,52800000.0
2009-01-09 01:55:00,0.70106,0.70256,0.70097,0.70248,52800000.0
2009-01-09 02:00:00,0.70133,0.70139,0.70107,0.70117,52200000.0
2009-01-09 02:05:00,0.70135,0.70147,0.70076,0.70095,68800000.0
2009-01-09 02:10:00,0.70106,0.70191,0.70105,0.70191,64400000.0
2009-01-09 02:15:00,0.70216,0.70233,0.70111,0.70146,57000000.0
2009-01-09 02:20:00,0.70113,0.70188,0.70103,0.70138,57600000.0
2009-01-09 02:25:00,0.70146,0.70166,0.70004,0.70123,60800000.0
2009-01-09 02:30:00,0.70143,0.70156,0.70033,0.7005,66600000.0
2009-01-09 02:35:00,0.70061,0.70064,0.7004,0.70063,60600000.0
2009-01-09 02:40:00,0.70067,0.70139,0.7006,0.70108,68800000.0
2009-01-09 02:45:00,0.70113,0.70113,0.6996,0.70096,70400000.0
2009-01-09 02:50:00,0.7009,0.70163,0.70065,0.70158,56000000.0
2009-01-09 02:55:00,0.70126,0.70154,0.70111,0.70154,57400000.0
2009-01-09 03:00:00,0.70156,0.70156,0.7006,0.70073,59600000.0
2009-01-09 03:05:00,0.70069,0.70073,0.70005,0.70036,56000000.0
2009-01-09 03:10:00,0.70011,0.70019,0.69958,0.69972,59200000.0
2009-01-09 03:15:00,0.70004,0.70058,0.70004,0.70043,56000000.0
2009-01-09 03:20:00,0.70039,0.70039,0.69906,0.69915,65600000.0
2009-01-09 03:25:00,0.69918,0.69966,0.69899,0.69966,64000000.0
2009-01-09 03:30:00,0.69979,0.70019,0.69972,0.70017,48000000.0
2009-01-09 03:35:00,0.70024,0.70031,0.69942,0.69972,57600000.0
2009-01-09 03:40:00,0.69978,0.6998,0.69862,0.69957,57600000.0
2009-01-09 03:45:00,0.69971,0.69983,0.69891,0.69983,68800000.0
2009-01-09 03:50:00,0.69981,0.69992,0.69945,0.69992,63400000.0
2009-01-09 03:55:00,0.69994,0.70068,0.69939,0.69985,52800000.0
2009-01-09 04:00:00,0.69972,0.70012,0.69963,0.69968,59200000.0
2009-01-09 04:05:00,0.69953,0.70089,0.69947,0.70038,80400000.0
2009-01-09 04:10:00,0.7004,0.70043,0.70013,0.70035,60800000.0
2009-01-09 04:15:00,0.70022,0.70072,0.70022,0.70072,59200000.0
2009-01-09 04:20:00,0.70067,0.7008,0.70037,0.70057,58600000.0
2009-01-09 04:25:00,0.70109,0.70158,0.70109,0.70128,82600000.0
2009-01-09 04:30:00,0.70142,0.7019,0.7012,0.70173,64000000.0
2009-01-09 04:35:00,0.70174,0.70174,0.70099,0.70111,74000000.0
2009-01-09 04:40:00,0.70113,0.7014,0.70067,0.70083,48400000.0
2009-01-09 04:45:00,0.70081,0.70143,0.70071,0.70125,75600000.0
2009-01-09 04:50:00,0.7011,0.7011,0.70026,0.7005,62800000.0
2009-01-09 04:55:00,0.70075,0.7011,0.70073,0.70073,56000000.0
2009-01-09 05:00:00,0.70056,0.70092,0.7004,0.70073,54400000.0
2009-01-09 05:05:00,0.70073,0.70132,0.70066,0.70131,64000000.0
2009-01-09 05:10:00,0.7013,0.702,0.70126,0.70132,56400000.0
2009-01-09 05:15:00,0.70139,0.70185,0.70132,0.70153,62400000.0
2009-01-09 05:20:00,0.7014,0.70167,0.70115,0.70153,54400000.0
2009-01-09 05:25:00,0.7019,0.7022,0.69974,0.70031,60800000.0
2009-01-09 05:30:00,0.7004,0.70058,0.7001,0.70014,68200000.0
2009-01-09 05:35:00,0.70017,0.70061,0.69993,0.70061,56000000.0
2009-01-09 05:40:00,0.70059,0.7013,0.70058,0.7013,73000000.0
2009-01-09 05:45:00,0.70134,0.70141,0.69985,0.70081,73600000.0
2009-01-09 05:50:00,0.70085,0.70102,0.70055,0.70079,73000000.0
2009-01-09 05:55:00,0.70085,0.70123,0.70085,0.70094,65600000.0
2009-01-09 06:00:00,0.70094,0.70102,0.69986,0.70057,66600000.0
2009-01-09 06:05:00,0.7007,0.702,0.70037,0.70146,62400000.0
2009-01-09 06:10:00,0.70157,0.70157,0.70129,0.70129,59200000.0
2009-01-09 06:15:00,0.70155,0.70163,0.70141,0.70156,68800000.0
2009-01-09 06:20:00,0.70126,0.70167,0.70103,0.70135,61800000.0
2009-01-09 06:25:00,0.70141,0.70217,0.70141,0.70211,52800000.0
2009-01-09 06:30:00,0.70225,0.7031,0.70186,0.70204,54400000.0
2009-01-09 06:35:00,0.70176,0.70192,0.70148,0.70187,54400000.0
2009-01-09 06:40:00,0.70192,0.70197,0.70134,0.7015,54800000.0
2009-01-09 06:45:00,0.70161,0.70161,0.7012,0.70125,67200000.0
2009-01-09 06:50:00,0.70117,0.70143,0.70113,0.70143,65600000.0
2009-01-09 06:55:00,0.70127,0.70154,0.70087,0.7009,69800000.0
2009-01-09 07:00:00,0.70085,0.7014,0.70085,0.7011,70400000.0
2009-01-09 07:05:00,0.70095,0.70138,0.70087,0.70138,49600000.0
2009-01-09 07:10:00,0.70144,0.70193,0.70112,0.70136,70800000.0
2009-01-09 07:15:00,0.70133,0.70154,0.7012,0.7013,48000000.0
2009-01-09 07:20:00,0.70145,0.7015,0.70109,0.70143,44800000.0
2009-01-09 07:25:00,0.70143,0.70143,0.70056,0.70058,58600000.0
2009-01-09 07:30:00,0.70093,0.70189,0.70093,0.70186,67200000.0
2009-01-09 07:35:00,0.70194,0.70233,0.70191,0.70223,68800000.0
2009-01-09 07:40:00,0.70229,0.70266,0.70226,0.70231,59200000.0
2009-01-09 07:45:00,0.70247,0.7028,0.70228,0.70275,54800000.0
2009-01-09 07:50:00,0.70239,0.70273,0.70205,0.70267,57600000.0
2009-01-09 07:55:00,0.70274,0.70274,0.70149,0.70179,52800000.0
2009-01-09 08:00:00,0.70165,0.70239,0.70165,0.70192,62400000.0
2009-01-09 08:05:00,0.70177,0.70266,0.70172,0.70239,73600000.0
2009-01-09 08:10:00,0.70249,0.70376,0.70232,0.70239,64400000.0
2009-01-09 08:15:00,0.70242,0.70266,0.70234,0.70237,75200000.0
2009-01-09 08:20:00,0.70242,0.70246,0.70187,0.70199,65600000.0
2009-01-09 08:25:00,0.70206,0.70236,0.70201,0.70226,64000000.0
2009-01-09 08:30:00,0.702,0.70229,0.70186,0.70186,42000000.0
2009-01-09 08:35:00,0.70191,0.70205,0.70152,0.70158,115600000.0
2009-01-09 08:40:00,0.70166,0.70166,0.70091,0.70158,70400000.0
2009-01-09 08:45:00,0.70167,0.70227,0.70159,0.70196,90000000.0
2009-01-09 08:50:00,0.70362,0.70372,0.7016,0.70205,169600000.0
2009-01-09 08:55:00,0.70195,0.7036,0.70176,0.7036,87400000.0
2009-01-09 09:00:00,0.70183,0.70235,0.7017,0.70231,126400000.0
2009-01-09 09:05:00,0.70233,0.70246,0.70213,0.70232,115600000.0
2009-01-09 09:10:00,0.70241,0.70276,0.70231,0.70265,104000000.0
2009-01-09 09:15:00,0.70275,0.70279,0.70237,0.70247,135200000.0
2009-01-09 09:20:00,0.70304,0.70376,0.70304,0.70376,94400000.0
2009-01-09 09:25:00,0.70369,0.70383,0.70303,0.70344,132200000.0
2009-01-09 09:30:00,0.70351,0.70399,0.70292,0.70315,128800000.0
2009-01-09 09:35:00,0.70311,0.70319,0.70213,0.70238,283000000.0
2009-01-09 09:40:00,0.70226,0.70272,0.70125,0.70125,297600000.0
2009-01-09 09:45:00,0.70124,0.70203,0.70124,0.70166,148800000.0
2009-01-09 09:50:00,0.70159,0.70223,0.7015,0.70202,328600000.0
2009-01-09 09:55:00,0.7019,0.70235,0.70186,0.70234,253000000.0
2009-01-09 10:00:00,0.70221,0.70244,0.70166,0.70244,285800000.0
2009-01-09 10:05:00,0.7024,0.70332,0.70209,0.70299,201400000.0
2009-01-09 10:10:00,0.70305,0.70346,0.70282,0.70307,317200000.0
2009-01-09 10:15:00,0.70315,0.70344,0.7017,0.70249,173800000.0
2009-01-09 10:20:00,0.70253,0.70256,0.70113,0.70114,271800000.0
2009-01-09 10:25:00,0.70125,0.70186,0.70125,0.70185,275600000.0
2009-01-09 10:30:00,0.70192,0.70226,0.70192,0.70221,169600000.0
2009-01-09 10:35:00,0.70233,0.70276,0.70233,0.70253,106000000.0
2009-01-09 10:40:00,0.70278,0.70385,0.70278,0.70333,169600000.0
2009-01-09 10:45:00,0.70311,0.70365,0.70185,0.70296,223800000.0
2009-01-09 10:50:00,0.70303,0.70337,0.70253,0.70253,219000000.0
2009-01-09 10:55:00,0.70257,0.70387,0.70241,0.70325,304200000.0
2009-01-09 11:00:00,0.70347,0.70387,0.70332,0.70363,251000000.0
2009-01-09 11:05:00,0.70369,0.70375,0.70166,0.70218,198800000.0
2009-01-09 11:10:00,0.70239,0.70239,0.70118,0.70121,305400000.0
2009-01-09 11:15:00,0.70131,0.70172,0.70116,0.70172,229200000.0
2009-01-09 11:20:00,0.70166,0.70213,0.70166,0.70172,303400000.0
2009-01-09 11:25:00,0.70174,0.70174,0.69978,0.69978,248400000.0
2009-01-09 11:30:00,0.69969,0.69969,0.69882,0.69925,129000000.0
2009-01-09 11:35:00,0.69924,0.69928,0.69776,0.69785,193600000.0
2009-01-09 11:40:00,0.6978,0.69811,0.69757,0.69811,168000000.0
2009-01-09 11:45:00,0.69831,0.69897,0.69813,0.69895,141800000.0
2009-01-09 11:50:00,0.69912,0.6994,0.69912,0.6993,188000000.0
2009-01-09 11:55:00,0.6994,0.70052,0.69897,0.69967,213200000.0
2009-01-09 12:00:00,0.69966,0.70055,0.69958,0.70029,137600000.0
2009-01-09 12:05:00,0.70032,0.70033,0.69997,0.70002,131200000.0
2009-01-09 12:10:00,0.69995,0.70001,0.69951,0.6998,137600000.0
2009-01-09 12:15:00,0.69975,0.70073,0.69973,0.70073,182600000.0
2009-01-09 12:20:00,0.7007,0.7007,0.69896,0.69902,200000000.0
2009-01-09 12:25:00,0.6987,0.69886,0.69705,0.69751,253600000.0
2009-01-09 12:30:00,0.69733,0.69934,0.69705,0.69934,245000000.0
2009-01-09 12:35:00,0.69937,0.69981,0.6993,0.69937,152400000.0
2009-01-09 12:40:00,0.69932,0.69958,0.69923,0.69926,87400000.0
2009-01-09 12:45:00,0.6992,0.70001,0.69907,0.69939,197200000.0
2009-01-09 12:50:00,0.69947,0.70005,0.69938,0.70002,143600000.0
2009-01-09 12:55:00,0.69966,0.69978,0.69868,0.69973,133600000.0
2009-01-09 13:00:00,0.69985,0.70069,0.69934,0.70069,88000000.0
2009-01-09 13:05:00,0.70081,0.70115,0.6991,0.70008,124800000.0
2009-01-09 13:10:00,0.70012,0.70111,0.69959,0.70111,106000000.0
2009-01-09 13:15:00,0.70134,0.70186,0.70073,0.70085,180200000.0
2009-01-09 13:20:00,0.70069,0.70095,0.70047,0.7008,143600000.0
2009-01-09 13:25:00,0.7009,0.7016,0.7009,0.70133,145400000.0
2009-01-09 13:30:00,0.70114,0.70144,0.70084,0.70084,207200000.0
2009-01-09 13:35:00,0.70074,0.70077,0.70014,0.70048,125800000.0
2009-01-09 13:40:00,0.70046,0.70046,0.69914,0.69997,103400000.0
2009-01-09 13:45:00,0.69999,0.70114,0.69992,0.70048,102400000.0
2009-01-09 13:50:00,0.70038,0.70105,0.70024,0.70068,108800000.0
2009-01-09 13:55:00,0.70064,0.70235,0.70064,0.70225,139200000.0
2009-01-09 14:00:00,0.70171,0.70198,0.70068,0.70167,91200000.0
2009-01-09 14:05:00,0.70199,0.70199,0.70117,0.70117,113600000.0
2009-01-09 14:10:00,0.70128,0.70239,0.70128,0.70184,137600000.0
2009-01-09 14:15:00,0.70194,0.70232,0.70039,0.70039,94400000.0
2009-01-09 14:20:00,0.70052,0.70153,0.70052,0.70151,70400000.0
2009-01-09 14:25:00,0.70177,0.70212,0.70156,0.70212,72800000.0
2009-01-09 14:30:00,0.7021,0.7024,0.70202,0.70209,64000000.0
2009-01-09 14:35:00,0.70219,0.70243,0.70139,0.70155,62200000.0
2009-01-09 14:40:00,0.7016,0.70173,0.70093,0.70093,72000000.0
2009-01-09 14:45:00,0.7011,0.70152,0.70096,0.70129,59200000.0
2009-01-09 14:50:00,0.70132,0.70132,0.70028,0.70048,72000000.0
2009-01-09 14:55:00,0.7005,0.7005,0.69968,0.70036,60800000.0
2009-01-09 15:00:00,0.7004,0.70104,0.7004,0.70104,70400000.0
2009-01-09 15:05:00,0.70054,0.70058,0.70017,0.70029,70400000.0
2009-01-09 15:10:00,0.70009,0.70017,0.69879,0.69879,67600000.0
2009-01-09 15:15:00,0.69876,0.69971,0.69846,0.69971,72000000.0
2009-01-09 15:20:00,0.69984,0.70173,0.69984,0.70167,68800000.0
2009-01-09 15:25:00,0.7018,0.70201,0.70096,0.70185,62800000.0
2009-01-09 15:30:00,0.70129,0.7033,0.69928,0.70223,62400000.0
2009-01-09 15:35:00,0.70213,0.70482,0.70072,0.70191,72000000.0
2009-01-09 15:40:00,0.70154,0.70277,0.70099,0.70099,81000000.0
2009-01-09 15:45:00,0.7008,0.70354,0.70072,0.70326,77200000.0
2009-01-09 15:50:00,0.70312,0.70349,0.7025,0.7025,66000000.0
2009-01-09 15:55:00,0.70236,0.70304,0.70188,0.70296,70400000.0
2009-01-09 16:00:00,0.70278,0.70278,0.70084,0.70113,59600000.0
2009-01-09 16:05:00,0.7009,0.70166,0.69976,0.70149,70800000.0
2009-01-09 16:10:00,0.70159,0.70302,0.70083,0.70288,67200000.0
2009-01-09 16:15:00,0.70273,0.703,0.70251,0.7029,72000000.0
2009-01-09 16:20:00,0.7027,0.70287,0.7013,0.70154,64400000.0
2009-01-09 16:25:00,0.70179,0.70417,0.70179,0.70417,75600000.0
2009-01-09 16:30:00,0.70411,0.70411,0.70304,0.70373,62400000.0
2009-01-09 16:35:00,0.70391,0.70494,0.7036,0.70423,64000000.0
2009-01-09 16:40:00,0.70347,0.7041,0.70325,0.70379,65600000.0
2009-01-09 16:45:00,0.70352,0.70406,0.70311,0.7037,72000000.0
2009-01-09 16:50:00,0.70373,0.70373,0.70221,0.70221,64000000.0
2009-01-09 16:55:00,0.70216,0.70315,0.70174,0.70315,66600000.0
2009-01-09 17:00:00,0.70324,0.70385,0.70292,0.70361,69800000.0
2009-01-09 17:05:00,0.70342,0.70484,0.70338,0.7048,62800000.0
2009-01-09 17:10:00,0.70484,0.70637,0.70484,0.70618,68800000.0
2009-01-09 17:15:00,0.70631,0.70654,0.70565,0.70565,73600000.0
2009-01-09 17:20:00,0.7055,0.70667,0.70542,0.7059,62400000.0
2009-01-09 17:25:00,0.70581,0.70581,0.70327,0.70346,62400000.0
2009-01-09 17:30:00,0.70426,0.70482,0.70381,0.70409,65600000.0
2009-01-09 17:35:00,0.7045,0.70564,0.70412,0.70539,67200000.0
2009-01-09 17:40:00,0.70532,0.7065,0.70476,0.7065,68600000.0
2009-01-09 17:45:00,0.70683,0.70721,0.70671,0.70701,68200000.0
2009-01-09 17:50:00,0.70674,0.70712,0.70616,0.70649,75600000.0
2009-01-09 17:55:00,0.70636,0.7065,0.7058,0.70618,72400000.0
2009-01-09 18:00:00,0.70653,0.70675,0.7054,0.70577,66600000.0
2009-01-09 18:05:00,0.70594,0.7064,0.70569,0.70591,59200000.0
2009-01-09 18:10:00,0.70583,0.70711,0.70574,0.70711,67200000.0
2009-01-09 18:15:00,0.70674,0.70695,0.70643,0.70652,75200000.0
2009-01-09 18:20:00,0.70675,0.70726,0.70663,0.70695,70400000.0
2009-01-09 18:25:00,0.7067,0.70711,0.70602,0.70604,65600000.0
2009-01-09 18:30:00,0.70585,0.70686,0.70575,0.70679,66000000.0
2009-01-09 18:35:00,0.70676,0.70734,0.70617,0.70723,60600000.0
2009-01-09 18:40:00,0.70718,0.70865,0.70718,0.70718,68200000.0
2009-01-09 18:45:00,0.70707,0.70742,0.70633,0.7072,59200000.0
2009-01-09 18:50:00,0.70701,0.7071,0.70628,0.70641,72000000.0
2009-01-09 18:55:00,0.70632,0.70659,0.70603,0.70659,74600000.0
2009-01-09 19:00:00,0.70652,0.70652,0.70588,0.70596,70400000.0
2009-01-09 19:05:00,0.70586,0.70617,0.7047,0.7048,59200000.0
2009-01-09 19:10:00,0.70491,0.70575,0.70491,0.70563,70400000.0
2009-01-09 19:15:00,0.70582,0.70649,0.70527,0.70649,64000000.0
2009-01-09 19:20:00,0.70624,0.70634,0.70562,0.70573,70400000.0
2009-01-09 19:25:00,0.70592,0.70599,0.70536,0.70545,58000000.0
2009-01-09 19:30:00,0.70531,0.70535,0.70493,0.70499,57000000.0
2009-01-09 19:35:00,0.70502,0.70503,0.7043,0.70433,65600000.0
2009-01-09 19:40:00,0.70435,0.70491,0.70425,0.70425,69200000.0
2009-01-09 19:45:00,0.70418,0.70529,0.70351,0.70524,65600000.0
2009-01-09 19:50:00,0.70525,0.70568,0.70473,0.70559,66600000.0
2009-01-09 19:55:00,0.7054,0.70587,0.70524,0.70566,70400000.0
2009-01-09 20:00:00,0.70581,0.706,0.70526,0.70545,52800000.0
2009-01-09 20:05:00,0.70547,0.70592,0.70519,0.70519,64000000.0
2009-01-09 20:10:00,0.70491,0.70556,0.70485,0.7055,58600000.0
2009-01-09 20:15:00,0.70478,0.70513,0.70446,0.70471,59200000.0
2009-01-09 20:20:00,0.70479,0.70506,0.70409,0.70409,59200000.0
2009-01-09 20:25:00,0.70405,0.7043,0.70358,0.70358,68200000.0
2009-01-09 20:30:00,0.70364,0.70464,0.70354,0.7044,67200000.0
2009-01-09 20:35:00,0.70447,0.7048,0.70427,0.70448,60600000.0
2009-01-09 20:40:00,0.70453,0.7046,0.70424,0.70439,69800000.0
2009-01-09 20:45:00,0.70446,0.70486,0.7043,0.70481,59200000.0
2009-01-09 20:50:00,0.70474,0.70495,0.70448,0.7047,65600000.0
2009-01-09 20:55:00,0.7047,0.70488,0.70449,0.7046,51600000.0
2009-01-09 21:00:00,0.70457,0.70468,0.7042,0.70422,69200000.0
2009-01-09 21:05:00,0.70443,0.70508,0.70441,0.70504,67200000.0
2009-01-09 21:10:00,0.70494,0.70498,0.70405,0.70422,73600000.0
2009-01-09 21:15:00,0.70421,0.70421,0.70348,0.70348,65600000.0
2009-01-09 21:20:00,0.70346,0.70409,0.70325,0.70326,64000000.0
2009-01-09 21:25:00,0.70328,0.70355,0.70218,0.70329,61200000.0
2009-01-09 21:30:00,0.70315,0.70367,0.70172,0.70357,54800000.0
2009-01-09 21:35:00,0.70373,0.70373,0.7033,0.7033,75200000.0
2009-01-09 21:40:00,0.7034,0.70375,0.70226,0.70355,64000000.0
2009-01-09 21:45:00,0.70352,0.70354,0.70296,0.70296,56400000.0
2009-01-09 21:50:00,0.70278,0.70278,0.70131,0.70134,54400000.0
2009-01-09 21:55:00,0.70134,0.70136,0.70093,0.70093,59200000.0
2009-01-09 22:00:00,0.70141,0.70152,0.70118,0.70137,60800000.0
2009-01-09 22:05:00,0.70141,0.70152,0.70103,0.70149,62400000.0
2009-01-09 22:10:00,0.70162,0.70182,0.70129,0.70143,65600000.0
2009-01-09 22:15:00,0.70158,0.702,0.70158,0.7016,58400000.0
2009-01-09 22:20:00,0.70155,0.70292,0.70154,0.7026,58600000.0
2009-01-09 22:25:00,0.70224,0.70224,0.70042,0.70112,63400000.0
2009-01-09 22:30:00,0.70085,0.70152,0.70067,0.7015,73400000.0
2009-01-09 22:35:00,0.70121,0.70181,0.70121,0.70178,60800000.0
2009-01-09 22:40:00,0.70179,0.70205,0.70168,0.70174,58400000.0
2009-01-09 22:45:00,0.70228,0.70249,0.70198,0.70248,38400000.0
2009-01-09 22:50:00,0.70225,0.70327,0.70225,0.70327,54400000.0
2009-01-09 22:55:00,0.70326,0.70326,0.70198,0.70209,70400000.0
2009-01-09 23:00:00,0.70199,0.702,0.70155,0.70164,49600000.0
2009-01-09 23:05:00,0.70138,0.70195,0.70085,0.70085,67200000.0
2009-01-09 23:10:00,0.70076,0.70125,0.70076,0.70125,63400000.0
2009-01-09 23:15:00,0.70099,0.70129,0.70076,0.70076,54400000.0
2009-01-09 23:20:00,0.70065,0.70065,0.69944,0.70035,51200000.0
2009-01-09 23:25:00,0.70069,0.70082,0.69995,0.7001,62400000.0
2009-01-09 23:30:00,0.70037,0.70097,0.70015,0.70091,65600000.0
2009-01-09 23:35:00,0.7009,0.70152,0.70073,0.70139,62800000.0
2009-01-09 23:40:00,0.70151,0.70191,0.70142,0.70144,64400000.0
2009-01-09 23:45:00,0.70157,0.70287,0.70147,0.70229,54200000.0
2009-01-09 23:50:00,0.70249,0.70273,0.70173,0.70232,67200000.0
2009-01-09 23:55:00,0.70248,0.703,0.70169,0.70191,74000000.0
2009-01-12 00:00:00,0.70179,0.70179,0.69679,0.697,65600000.0
2009-01-12 00:05:00,0.69687,0.69712,0.69646,0.69683,67200000.0
2009-01-12 00:10:00,0.69696,0.69853,0.69696,0.69853,56400000.0
2009-01-12 00:15:00,0.69856,0.69856,0.69763,0.69805,60800000.0
2009-01-12 00:20:00,0.69739,0.69918,0.69739,0.69918,59000000.0
2009-01-12 00:25:00,0.69941,0.69953,0.6991,0.69934,54400000.0
2009-01-12 00:30:00,0.69905,0.69934,0.69898,0.69928,56000000.0
2009-01-12 00:35:00,0.69929,0.69943,0.69899,0.69922,62400000.0
2009-01-12 00:40:00,0.69912,0.70001,0.69912,0.69979,67200000.0
2009-01-12 00:45:00,0.69977,0.70018,0.69977,0.69996,57600000.0
2009-01-12 00:50:00,0.69988,0.70033,0.69978,0.70024,64000000.0
2009-01-12 00:55:00,0.7007,0.70082,0.7001,0.7001,64000000.0
2009-01-12 01:00:00,0.70006,0.70082,0.69984,0.7008,60800000.0
2009-01-12 01:05:00,0.7007,0.70099,0.70035,0.70042,54400000.0
2009-01-12 01:10:00,0.70043,0.7006,0.70035,0.70041,59600000.0
2009-01-12 01:15:00,0.70039,0.70039,0.69977,0.69996,60800000.0
2009-01-12 01:20:00,0.69984,0.70021,0.69952,0.69952,56400000.0
2009-01-12 01:25:00,0.69965,0.70002,0.69882,0.69941,53200000.0
2009-01-12 01:30:00,0.69941,0.69985,0.69939,0.69952,71800000.0
2009-01-12 01:35:00,0.69962,0.69984,0.6986,0.69942,70400000.0
2009-01-12 01:40:00,0.69948,0.69986,0.69941,0.69944,57600000.0
2009-01-12 01:45:00,0.69949,0.69961,0.6992,0.69958,60800000.0
2009-01-12 01:50:00,0.69952,0.69962,0.69907,0.69917,57600000.0
2009-01-12 01:55:00,0.6992,0.69947,0.69898,0.69947,69200000.0
2009-01-12 02:00:00,0.69945,0.69978,0.6993,0.69958,68800000.0
2009-01-12 02:05:00,0.69954,0.6997,0.69915,0.69918,46400000.0
2009-01-12 02:10:00,0.6994,0.69965,0.69931,0.69965,52200000.0
2009-01-12 02:15:00,0.69956,0.69981,0.69953,0.6997,51200000.0
2009-01-12 02:20:00,0.69975,0.70028,0.69863,0.70006,70400000.0
2009-01-12 02:25:00,0.70008,0.70023,0.69947,0.69947,72000000.0
2009-01-12 02:30:00,0.69942,0.69981,0.69942,0.69966,43200000.0
2009-01-12 02:35:00,0.69951,0.69974,0.69882,0.69933,56000000.0
2009-01-12 02:40:00,0.69935,0.69949,0.69824,0.69914,60800000.0
2009-01-12 02:45:00,0.69923,0.6994,0.6988,0.69887,30400000.0
2009-01-12 02:50:00,0.69947,0.69973,0.69932,0.69972,54400000.0
2009-01-12 02:55:00,0.69959,0.69959,0.69873,0.69928,60800000.0
2009-01-12 03:00:00,0.69898,0.69932,0.69882,0.69882,64000000.0
2009-01-12 03:05:00,0.69845,0.69855,0.69821,0.69855,64000000.0
2009-01-12 03:10:00,0.69857,0.69867,0.69824,0.69858,53800000.0
2009-01-12 03:15:00,0.69868,0.69868,0.6975,0.69831,67600000.0
2009-01-12 03:20:00,0.69859,0.69875,0.6983,0.69859,62400000.0
2009-01-12 03:25:00,0.69859,0.69859,0.6981,0.69824,65600000.0
2009-01-12 03:30:00,0.69821,0.69846,0.69802,0.69846,68800000.0
2009-01-12 03:35:00,0.69826,0.69844,0.69784,0.69795,59200000.0
2009-01-12 03:40:00,0.6981,0.69831,0.69784,0.69814,54400000.0
2009-01-12 03:45:00,0.69814,0.69867,0.69788,0.69867,52800000.0
2009-01-12 03:50:00,0.69789,0.69873,0.69789,0.69873,67200000.0
2009-01-12 03:55:00,0.69858,0.69947,0.69846,0.69929,65600000.0
2009-01-12 04:00:00,0.69959,0.69959,0.69882,0.69908,74600000.0
2009-01-12 04:05:00,0.69913,0.69949,0.69889,0.69912,52600000.0
2009-01-12 04:10:00,0.6992,0.70061,0.69908,0.70061,59200000.0
2009-01-12 04:15:00,0.69938,0.69953,0.69895,0.69941,57600000.0
2009-01-12 04:20:00,0.69937,0.69949,0.69868,0.69877,51200000.0
2009-01-12 04:25:00,0.69923,0.69932,0.69883,0.69889,65600000.0
2009-01-12 04:30:00,0.69886,0.69887,0.69802,0.69811,62400000.0
2009-01-12 04:35:00,0.69821,0.69877,0.69747,0.69877,51200000.0
2009-01-12 04:40:00,0.69886,0.69917,0.69867,0.69883,49600000.0
2009-01-12 04:45:00,0.69875,0.69904,0.69861,0.69876,64000000.0
2009-01-12 04:50:00,0.6987,0.69885,0.69848,0.69861,60600000.0
2009-01-12 04:55:00,0.69874,0.69973,0.6986,0.6986,57600000.0
2009-01-12 05:00:00,0.69856,0.6989,0.6981,0.69877,70400000.0
2009-01-12 05:05:00,0.69891,0.69898,0.69863,0.69877,49600000.0
2009-01-12 05:10:00,0.69877,0.69984,0.69859,0.69975,43200000.0
2009-01-12 05:15:00,0.69892,0.6991,0.69858,0.6988,57600000.0
2009-01-12 05:20:00,0.69883,0.69978,0.69835,0.69835,60800000.0
2009-01-12 05:25:00,0.6983,0.69848,0.69735,0.69764,73600000.0
2009-01-12 05:30:00,0.69782,0.69782,0.69615,0.69652,64000000.0
2009-01-12 05:35:00,0.69652,0.69782,0.6962,0.69657,59200000.0
2009-01-12 05:40:00,0.69657,0.69758,0.69654,0.69702,57600000.0
2009-01-12 05:45:00,0.69691,0.69775,0.69611,0.69754,60200000.0
2009-01-12 05:50:00,0.6975,0.69763,0.69714,0.69763,62400000.0
2009-01-12 05:55:00,0.69789,0.69796,0.69704,0.69752,60800000.0
2009-01-12 06:00:00,0.69746,0.69746,0.69668,0.69725,59200000.0
2009-01-12 06:05:00,0.6973,0.6978,0.6973,0.69762,54400000.0
2009-01-12 06:10:00,0.69746,0.69764,0.69723,0.69741,56400000.0
2009-01-12 06:15:00,0.69746,0.6975,0.6964,0.69744,64000000.0
2009-01-12 06:20:00,0.69728,0.69771,0.69615,0.69651,75200000.0
2009-01-12 06:25:00,0.69673,0.69698,0.69503,0.69676,53800000.0
2009-01-12 06:30:00,0.69688,0.69719,0.69559,0.69666,60800000.0
2009-01-12 06:35:00,0.69665,0.69726,0.69653,0.69726,64400000.0
2009-01-12 06:40:00,0.69824,0.69933,0.69784,0.69859,58000000.0
2009-01-12 06:45:00,0.69859,0.69959,0.69806,0.69806,73600000.0
2009-01-12 06:50:00,0.69833,0.69873,0.6981,0.69817,67200000.0
2009-01-12 06:55:00,0.69828,0.69828,0.69756,0.69805,68800000.0
2009-01-12 07:00:00,0.69808,0.69827,0.69801,0.69804,40000000.0
2009-01-12 07:05:00,0.69787,0.69804,0.69741,0.69799,65600000.0
2009-01-12 07:10:00,0.69811,0.69834,0.69793,0.698,59200000.0
2009-01-12 07:15:00,0.69772,0.69803,0.69734,0.69734,57000000.0
2009-01-12 07:20:00,0.6973,0.69783,0.6973,0.69773,60800000.0
2009-01-12 07:25:00,0.69768,0.69794,0.69741,0.69777,52800000.0
2009-01-12 07:30:00,0.69781,0.6984,0.69778,0.69816,69200000.0
2009-01-12 07:35:00,0.69831,0.6984,0.6977,0.69778,58600000.0
2009-01-12 07:40:00,0.6976,0.69869,0.69707,0.69832,56000000.0
2009-01-12 07:45:00,0.69795,0.6989,0.69741,0.6989,59200000.0
2009-01-12 07:50:00,0.69885,0.69885,0.69776,0.69788,64000000.0
2009-01-12 07:55:00,0.6981,0.69844,0.69775,0.69831,67600000.0
2009-01-12 08:00:00,0.69827,0.69827,0.69793,0.69826,71200000.0
2009-01-12 08:05:00,0.69834,0.69867,0.69756,0.69763,67200000.0
2009-01-12 08:10:00,0.69749,0.69749,0.69627,0.69666,65600000.0
2009-01-12 08:15:00,0.69673,0.6974,0.69668,0.69735,60800000.0
2009-01-12 08:20:00,0.69748,0.69797,0.69643,0.69665,65600000.0
2009-01-12 08:25:00,0.69674,0.69766,0.69674,0.69732,57600000.0
2009-01-12 08:30:00,0.69693,0.69737,0.69693,0.697,58000000.0
2009-01-12 08:35:00,0.6969,0.69761,0.69682,0.69761,70400000.0
2009-01-12 08:40:00,0.69768,0.69846,0.69583,0.69843,64000000.0
2009-01-12 08:45:00,0.69847,0.69848,0.69789,0.69791,70400000.0
2009-01-12 08:50:00,0.69781,0.69847,0.69753,0.69829,59200000.0
2009-01-12 08:55:00,0.69822,0.69822,0.69675,0.69746,70400000.0
2009-01-12 09:00:00,0.69764,0.69814,0.69764,0.69794,75200000.0
2009-01-12 09:05:00,0.69797,0.69814,0.69757,0.69783,72000000.0
2009-01-12 09:10:00,0.69773,0.69789,0.69698,0.69724,58600000.0
2009-01-12 09:15:00,0.6974,0.69803,0.69693,0.69776,68600000.0
2009-01-12 09:20:00,0.69762,0.69845,0.69724,0.69736,61200000.0
2009-01-12 09:25:00,0.6977,0.69807,0.69756,0.69761,65600000.0
2009-01-12 09:30:00,0.69763,0.69799,0.69763,0.69786,65600000.0
2009-01-12 09:35:00,0.69784,0.6985,0.69744,0.69776,62800000.0
2009-01-12 09:40:00,0.69784,0.69867,0.69784,0.69867,75200000.0
2009-01-12 09:45:00,0.69865,0.69928,0.6985,0.69918,67200000.0
2009-01-12 09:50:00,0.69924,0.7002,0.69918,0.6999,59600000.0
2009-01-12 09:55:00,0.6996,0.70071,0.6996,0.70071,66600000.0
2009-01-12 10:00:00,0.70067,0.7009,0.70022,0.70068,71400000.0
2009-01-12 10:05:00,0.70077,0.70089,0.70022,0.70065,75200000.0
2009-01-12 10:10:00,0.70065,0.70065,0.69898,0.69907,68800000.0
2009-01-12 10:15:00,0.69899,0.6991,0.69852,0.6991,69200000.0
2009-01-12 10:20:00,0.69896,0.69896,0.69755,0.69818,67200000.0
2009-01-12 10:25:00,0.69819,0.69895,0.69819,0.69886,65600000.0
2009-01-12 10:30:00,0.69881,0.69955,0.69858,0.69955,61200000.0
2009-01-12 10:35:00,0.69944,0.69988,0.69911,0.69988,62400000.0
2009-01-12 10:40:00,0.69986,0.70041,0.69975,0.69997,73000000.0
2009-01-12 10:45:00,0.70005,0.70073,0.69963,0.69963,68800000.0
2009-01-12 10:50:00,0.69958,0.69972,0.6971,0.69765,62400000.0
2009-01-12 10:55:00,0.69728,0.69843,0.69722,0.69841,69800000.0
2009-01-12 11:00:00,0.69843,0.69843,0.69745,0.69768,67600000.0
2009-01-12 11:05:00,0.69779,0.69791,0.69731,0.6976,62800000.0
2009-01-12 11:10:00,0.69741,0.69784,0.69721,0.69752,72000000.0
2009-01-12 11:15:00,0.69726,0.69726,0.69646,0.69676,65600000.0
2009-01-12 11:20:00,0.6968,0.69704,0.69644,0.69657,64000000.0
2009-01-12 11:25:00,0.69653,0.69661,0.69616,0.69656,62400000.0
2009-01-12 11:30:00,0.69661,0.69676,0.69621,0.69621,74600000.0
2009-01-12 11:35:00,0.69612,0.69637,0.69603,0.69616,64400000.0
2009-01-12 11:40:00,0.69616,0.69663,0.69609,0.69663,72000000.0
2009-01-12 11:45:00,0.69691,0.69691,0.69637,0.69678,66000000.0
2009-01-12 11:50:00,0.69638,0.69663,0.69542,0.69644,70400000.0
2009-01-12 11:55:00,0.69648,0.69716,0.69648,0.6966,58600000.0
2009-01-12 12:00:00,0.69662,0.6974,0.69588,0.6959,70400000.0
2009-01-12 12:05:00,0.69568,0.69568,0.6946,0.69477,65400000.0
2009-01-12 12:10:00,0.69469,0.69469,0.69374,0.69404,76800000.0
2009-01-12 12:15:00,0.69409,0.69422,0.69376,0.69376,81400000.0
2009-01-12 12:20:00,0.69381,0.69431,0.6926,0.69412,72000000.0
2009-01-12 12:25:00,0.69415,0.69456,0.69325,0.69456,62400000.0
2009-01-12 12:30:00,0.69444,0.69445,0.69264,0.69264,61800000.0
2009-01-12 12:35:00,0.69247,0.69284,0.69197,0.69197,68800000.0
2009-01-12 12:40:00,0.69188,0.69263,0.6917,0.69263,71800000.0
2009-01-12 12:45:00,0.69241,0.69246,0.69069,0.69101,67600000.0
2009-01-12 12:50:00,0.69129,0.69149,0.68978,0.69064,70800000.0
2009-01-12 12:55:00,0.69041,0.69099,0.69018,0.69099,70200000.0
2009-01-12 13:00:00,0.69104,0.69257,0.69094,0.69231,60200000.0
2009-01-12 13:05:00,0.6925,0.69323,0.69248,0.69321,72400000.0
2009-01-12 13:10:00,0.69334,0.69362,0.69332,0.69342,59200000.0
2009-01-12 13:15:00,0.69336,0.69345,0.6932,0.69324,72400000.0
2009-01-12 13:20:00,0.69342,0.69351,0.69313,0.6935,62400000.0
2009-01-12 13:25:00,0.69344,0.69344,0.69239,0.69293,64000000.0
2009-01-12 13:30:00,0.69281,0.69345,0.6926,0.69345,72000000.0
2009-01-12 13:35:00,0.69323,0.69355,0.69275,0.69275,70400000.0
2009-01-12 13:40:00,0.69279,0.69339,0.69223,0.69299,94400000.0
2009-01-12 13:45:00,0.6928,0.69341,0.69265,0.69308,138400000.0
2009-01-12 13:50:00,0.69308,0.69403,0.69277,0.6938,113400000.0
2009-01-12 13:55:00,0.69376,0.69459,0.69344,0.69459,91200000.0
2009-01-12 14:00:00,0.69431,0.69466,0.69344,0.69435,139200000.0
2009-01-12 14:05:00,0.69441,0.69454,0.69412,0.69439,108200000.0
2009-01-12 14:10:00,0.69432,0.69491,0.69412,0.69451,102200000.0
2009-01-12 14:15:00,0.69447,0.69493,0.69441,0.69485,104000000.0
2009-01-12 14:20:00,0.69467,0.69476,0.69419,0.69443,126800000.0
2009-01-12 14:25:00,0.69445,0.69481,0.69439,0.69468,206400000.0
2009-01-12 14:30:00,0.69465,0.69486,0.69424,0.69486,139600000.0
2009-01-12 14:35:00,0.69481,0.69527,0.69457,0.69477,142800000.0
2009-01-12 14:40:00,0.69454,0.69519,0.69447,0.69519,181400000.0
2009-01-12 14:45:00,0.69536,0.69707,0.69535,0.69639,105000000.0
2009-01-12 14:50:00,0.69618,0.69642,0.69601,0.6962,124800000.0
2009-01-12 14:55:00,0.69596,0.69596,0.69485,0.69495,88000000.0
2009-01-12 15:00:00,0.69485,0.69491,0.69364,0.69364,132200000.0
2009-01-12 15:05:00,0.69352,0.69355,0.69293,0.69339,142600000.0
2009-01-12 15:10:00,0.6933,0.69343,0.69303,0.69303,197800000.0
2009-01-12 15:15:00,0.69292,0.69371,0.69287,0.69365,88000000.0
2009-01-12 15:20:00,0.69373,0.69402,0.69364,0.69396,151400000.0
2009-01-12 15:25:00,0.69407,0.69439,0.69252,0.69283,244600000.0
2009-01-12 15:30:00,0.69291,0.69417,0.69255,0.69377,251600000.0
2009-01-12 15:35:00,0.69381,0.69418,0.69371,0.694,200800000.0
2009-01-12 15:40:00,0.69395,0.69406,0.69344,0.69344,183200000.0
2009-01-12 15:45:00,0.6933,0.6933,0.69219,0.69279,137600000.0
2009-01-12 15:50:00,0.69298,0.69366,0.69298,0.69319,128400000.0
2009-01-12 15:55:00,0.69316,0.69367,0.69241,0.69346,138400000.0
2009-01-12 16:00:00,0.6936,0.69425,0.6936,0.69422,214400000.0
2009-01-12 16:05:00,0.69423,0.69432,0.69391,0.69391,188600000.0
2009-01-12 16:10:00,0.69379,0.69507,0.69379,0.69471,142400000.0
2009-01-12 16:15:00,0.69489,0.69495,0.69414,0.69448,167400000.0
2009-01-12 16:20:00,0.69477,0.69504,0.69435,0.69448,193000000.0
2009-01-12 16:25:00,0.6945,0.69479,0.69424,0.69468,130200000.0
2009-01-12 16:30:00,0.69453,0.69578,0.69437,0.69563,247400000.0
2009-01-12 16:35:00,0.69575,0.69575,0.69495,0.69538,303400000.0
2009-01-12 16:40:00,0.69531,0.6961,0.69528,0.69595,228800000.0
2009-01-12 16:45:00,0.6958,0.69776,0.6958,0.69761,304600000.0
2009-01-12 16:50:00,0.69762,0.69762,0.69711,0.69719,197800000.0
2009-01-12 16:55:00,0.69712,0.69779,0.69664,0.69779,250400000.0
2009-01-12 17:00:00,0.69788,0.69807,0.69711,0.69746,305600000.0
2009-01-12 17:05:00,0.69765,0.6978,0.69605,0.69614,219000000.0
2009-01-12 17:10:00,0.69624,0.69717,0.69574,0.69712,224400000.0
2009-01-12 17:15:00,0.69742,0.69878,0.69699,0.69805,170400000.0
2009-01-12 17:20:00,0.69789,0.69825,0.69743,0.69784,105600000.0
2009-01-12 17:25:00,0.69795,0.69893,0.69782,0.69798,170000000.0
2009-01-12 17:30:00,0.69807,0.69863,0.69763,0.69826,276800000.0
2009-01-12 17:35:00,0.69844,0.69844,0.69789,0.69823,271800000.0
2009-01-12 17:40:00,0.69811,0.69859,0.69787,0.69859,173600000.0
2009-01-12 17:45:00,0.69875,0.6992,0.69861,0.69878,317000000.0
2009-01-12 17:50:00,0.69897,0.69919,0.69799,0.69799,201600000.0
2009-01-12 17:55:00,0.69792,0.69812,0.69724,0.69724,285200000.0
2009-01-12 18:00:00,0.69759,0.69879,0.69759,0.69851,252200000.0
2009-01-12 18:05:00,0.69856,0.69989,0.69856,0.69982,327800000.0
2009-01-12 18:10:00,0.69986,0.70019,0.69906,0.70019,148000000.0
2009-01-12 18:15:00,0.69995,0.70057,0.69907,0.70057,298800000.0
2009-01-12 18:20:00,0.70098,0.70098,0.69968,0.69968,283200000.0
2009-01-12 18:25:00,0.69977,0.70124,0.69947,0.70112,129200000.0
2009-01-12 18:30:00,0.70112,0.70189,0.7011,0.70163,133000000.0
2009-01-12 18:35:00,0.70188,0.70263,0.70173,0.70244,94800000.0
2009-01-12 18:40:00,0.70224,0.70224,0.70122,0.70127,136000000.0
2009-01-12 18:45:00,0.70135,0.70148,0.69981,0.69981,120000000.0
2009-01-12 18:50:00,0.69957,0.69957,0.69867,0.69889,115600000.0
2009-01-12 18:55:00,0.69896,0.6998,0.69761,0.69761,126800000.0
2009-01-12 19:00:00,0.69783,0.69952,0.69782,0.69937,128400000.0
2009-01-12 19:05:00,0.69953,0.70025,0.69865,0.69957,210000000.0
2009-01-12 19:10:00,0.69983,0.70003,0.69943,0.70003,102400000.0
2009-01-12 19:15:00,0.70002,0.70015,0.69953,0.69999,70400000.0
2009-01-12 19:20:00,0.70005,0.70121,0.70005,0.70041,115200000.0
2009-01-12 19:25:00,0.70048,0.7014,0.70048,0.70091,72000000.0
2009-01-12 19:30:00,0.70103,0.70128,0.70101,0.70113,64000000.0
2009-01-12 19:35:00,0.70103,0.70107,0.70068,0.70094,65600000.0
2009-01-12 19:40:00,0.70088,0.70146,0.70084,0.70125,75200000.0
2009-01-12 19:45:00,0.70128,0.70168,0.70124,0.70143,68800000.0
2009-01-12 19:50:00,0.70135,0.70272,0.70107,0.7024,73600000.0
2009-01-12 19:55:00,0.70298,0.7033,0.70268,0.70322,62800000.0
2009-01-12 20:00:00,0.70341,0.70341,0.70272,0.70319,52800000.0
2009-01-12 20:05:00,0.70305,0.70356,0.70303,0.70319,57400000.0
2009-01-12 20:10:00,0.70329,0.70424,0.70295,0.70404,53800000.0
2009-01-12 20:15:00,0.7042,0.70565,0.70404,0.70551,59200000.0
2009-01-12 20:20:00,0.70511,0.70574,0.70467,0.70471,68200000.0
2009-01-12 20:25:00,0.70456,0.7049,0.70413,0.70427,66600000.0
2009-01-12 20:30:00,0.70413,0.70483,0.70409,0.70483,59200000.0
2009-01-12 20:35:00,0.70491,0.70519,0.70491,0.70512,56000000.0
2009-01-12 20:40:00,0.70485,0.70485,0.70426,0.70426,40000000.0
2009-01-12 20:45:00,0.70408,0.70409,0.70357,0.70405,70400000.0
2009-01-12 20:50:00,0.70412,0.7042,0.70359,0.7037,44800000.0
2009-01-12 20:55:00,0.70361,0.70367,0.70319,0.70347,64000000.0
2009-01-12 21:00:00,0.70348,0.70348,0.70252,0.70257,70400000.0
2009-01-12 21:05:00,0.70263,0.70313,0.70236,0.70239,65600000.0
2009-01-12 21:10:00,0.70254,0.70321,0.70253,0.70258,67200000.0
2009-01-12 21:15:00,0.70268,0.70349,0.70246,0.7034,48000000.0
2009-01-12 21:20:00,0.70322,0.70374,0.70267,0.70267,54400000.0
2009-01-12 21:25:00,0.7026,0.70404,0.7026,0.70382,57000000.0
2009-01-12 21:30:00,0.7038,0.70434,0.70372,0.70424,53200000.0
2009-01-12 21:35:00,0.70402,0.70413,0.70355,0.70407,62400000.0
2009-01-12 21:40:00,0.70402,0.70444,0.7036,0.70393,69600000.0
2009-01-12 21:45:00,0.70377,0.70397,0.70333,0.70333,59200000.0
2009-01-12 21:50:00,0.70335,0.70335,0.70211,0.70309,62400000.0
2009-01-12 21:55:00,0.70308,0.70316,0.7019,0.70274,67200000.0
2009-01-12 22:00:00,0.70286,0.70355,0.70254,0.70301,65600000.0
2009-01-12 22:05:00,0.70299,0.70338,0.70269,0.70323,73600000.0
2009-01-12 22:10:00,0.7032,0.70324,0.7011,0.7011,73600000.0
2009-01-12 22:15:00,0.70115,0.70189,0.70108,0.70146,73600000.0
2009-01-12 22:20:00,0.70149,0.70198,0.70142,0.70196,55800000.0
2009-01-12 22:25:00,0.70195,0.70235,0.70123,0.70129,68800000.0
2009-01-12 22:30:00,0.70147,0.70184,0.7005,0.70155,60800000.0
2009-01-12 22:35:00,0.7014,0.70146,0.70087,0.70099,54400000.0
2009-01-12 22:40:00,0.70103,0.70103,0.70065,0.70065,54400000.0
2009-01-12 22:45:00,0.70092,0.70122,0.7007,0.70105,56000000.0
2009-01-12 22:50:00,0.70078,0.70116,0.70055,0.70055,62800000.0
2009-01-12 22:55:00,0.70066,0.70114,0.70066,0.70087,53800000.0
2009-01-12 23:00:00,0.70064,0.70064,0.69734,0.69754,73600000.0
2009-01-12 23:05:00,0.69794,0.69831,0.69735,0.69752,62800000.0
2009-01-12 23:10:00,0.69758,0.69912,0.69758,0.69863,75200000.0
2009-01-12 23:15:00,0.69869,0.69924,0.69869,0.69902,48000000.0
2009-01-12 23:20:00,0.69897,0.69901,0.69835,0.69842,73000000.0
2009-01-12 23:25:00,0.6984,0.69852,0.69788,0.6984,64000000.0
2009-01-12 23:30:00,0.69827,0.69899,0.69827,0.69876,83600000.0
2009-01-12 23:35:00,0.69864,0.69953,0.69862,0.69953,51600000.0
2009-01-12 23:40:00,0.69982,0.70164,0.69982,0.70092,59600000.0
2009-01-12 23:45:00,0.70102,0.7015,0.70088,0.70141,60800000.0
2009-01-12 23:50:00,0.70134,0.70134,0.69942,0.69947,80000000.0
2009-01-12 23:55:00,0.6993,0.70042,0.69911,0.70042,59200000.0
2009-01-13 00:00:00,0.70039,0.70039,0.698,0.69819,56000000.0
2009-01-13 00:05:00,0.69793,0.69802,0.69744,0.69776,64000000.0
2009-01-13 00:10:00,0.69801,0.69809,0.69674,0.69693,68800000.0
2009-01-13 00:15:00,0.69677,0.6973,0.69555,0.69671,58000000.0
2009-01-13 00:20:00,0.69679,0.69755,0.69679,0.69744,58000000.0
2009-01-13 00:25:00,0.69752,0.69821,0.69752,0.69781,36800000.0
2009-01-13 00:30:00,0.69771,0.69771,0.69707,0.69762,64000000.0
2009-01-13 00:35:00,0.69798,0.6982,0.69778,0.6981,66000000.0
2009-01-13 00:40:00,0.698,0.698,0.69622,0.69629,49600000.0
2009-01-13 00:45:00,0.69615,0.69701,0.69612,0.69679,58000000.0
2009-01-13 00:50:00,0.69694,0.69694,0.69648,0.69685,52800000.0
2009-01-13 00:55:00,0.69694,0.69772,0.69651,0.69772,59200000.0
2009-01-13 01:00:00,0.69801,0.69801,0.69704,0.69709,57600000.0
2009-01-13 01:05:00,0.69701,0.69813,0.69632,0.69696,59200000.0
2009-01-13 01:10:00,0.69701,0.69702,0.69538,0.69674,70400000.0
2009-01-13 01:15:00,0.6968,0.69711,0.69642,0.69679,69200000.0
2009-01-13 01:20:00,0.69627,0.69702,0.69625,0.69702,60800000.0
2009-01-13 01:25:00,0.6971,0.69728,0.69694,0.69722,68000000.0
2009-01-13 01:30:00,0.69704,0.6971,0.69639,0.69708,60800000.0
2009-01-13 01:35:00,0.69707,0.69707,0.69629,0.69629,52800000.0
2009-01-13 01:40:00,0.69662,0.69675,0.69534,0.69575,57600000.0
2009-01-13 01:45:00,0.69599,0.69601,0.69505,0.69559,63400000.0
2009-01-13 01:50:00,0.69572,0.69585,0.6952,0.69585,62400000.0
2009-01-13 01:55:00,0.6957,0.69573,0.69537,0.69537,84200000.0
2009-01-13 02:00:00,0.69493,0.69531,0.69435,0.69531,68800000.0
2009-01-13 02:05:00,0.69543,0.69602,0.69543,0.69569,67200000.0
2009-01-13 02:10:00,0.69566,0.69603,0.69556,0.69574,53200000.0
2009-01-13 02:15:00,0.69568,0.69574,0.69518,0.69559,66000000.0
2009-01-13 02:20:00,0.69565,0.69635,0.6949,0.69626,70400000.0
2009-01-13 02:25:00,0.69608,0.69608,0.69228,0.69304,71400000.0
2009-01-13 02:30:00,0.69339,0.69339,0.69222,0.69262,54400000.0
2009-01-13 02:35:00,0.69238,0.69251,0.6905,0.69076,56000000.0
2009-01-13 02:40:00,0.69104,0.69104,0.68972,0.68972,62400000.0
2009-01-13 02:45:00,0.68948,0.68968,0.68888,0.68954,79400000.0
2009-01-13 02:50:00,0.68949,0.6908,0.68949,0.69072,59600000.0
2009-01-13 02:55:00,0.68968,0.68968,0.68708,0.6873,60800000.0
2009-01-13 03:00:00,0.68657,0.68808,0.68629,0.68646,64000000.0
2009-01-13 03:05:00,0.68632,0.687,0.6856,0.687,64000000.0
2009-01-13 03:10:00,0.68726,0.68728,0.6865,0.68658,54400000.0
2009-01-13 03:15:00,0.68655,0.6873,0.68639,0.687,67000000.0
2009-01-13 03:20:00,0.68721,0.68781,0.68696,0.68696,62400000.0
2009-01-13 03:25:00,0.68683,0.68826,0.68683,0.68825,65600000.0
2009-01-13 03:30:00,0.68827,0.68845,0.6876,0.68801,68200000.0
2009-01-13 03:35:00,0.68799,0.68801,0.68744,0.68744,58000000.0
2009-01-13 03:40:00,0.68744,0.68744,0.68688,0.68717,56000000.0
2009-01-13 03:45:00,0.6872,0.68729,0.6868,0.6868,57600000.0
2009-01-13 03:50:00,0.68665,0.68764,0.68665,0.68702,67200000.0
2009-01-13 03:55:00,0.68709,0.68762,0.68705,0.68736,65000000.0
2009-01-13 04:00:00,0.68739,0.68797,0.68737,0.68739,75200000.0
2009-01-13 04:05:00,0.68737,0.68752,0.68694,0.68713,64000000.0
2009-01-13 04:10:00,0.68691,0.68715,0.68681,0.68712,58600000.0
2009-01-13 04:15:00,0.6871,0.6875,0.68695,0.6875,57600000.0
2009-01-13 04:20:00,0.68734,0.68746,0.68699,0.68737,62800000.0
2009-01-13 04:25:00,0.68736,0.68736,0.68622,0.68652,66000000.0
2009-01-13 04:30:00,0.68644,0.68646,0.68553,0.68553,59200000.0
2009-01-13 04:35:00,0.68561,0.68598,0.68489,0.68578,50600000.0
2009-01-13 04:40:00,0.6854,0.68558,0.68517,0.68521,56000000.0
2009-01-13 04:45:00,0.68524,0.68618,0.68479,0.68608,64000000.0
2009-01-13 04:50:00,0.6861,0.68648,0.68607,0.68607,60200000.0
2009-01-13 04:55:00,0.6861,0.6861,0.6854,0.68577,54400000.0
2009-01-13 05:00:00,0.68571,0.68599,0.68562,0.68586,70400000.0
2009-01-13 05:05:00,0.68609,0.68646,0.68609,0.68632,60800000.0
2009-01-13 05:10:00,0.68634,0.68705,0.68606,0.68705,54400000.0
2009-01-13 05:15:00,0.68754,0.68773,0.6867,0.6867,57600000.0
2009-01-13 05:20:00,0.68695,0.68695,0.68652,0.68673,64000000.0
2009-01-13 05:25:00,0.6869,0.68756,0.6869,0.68748,72800000.0
2009-01-13 05:30:00,0.68736,0.68737,0.68695,0.68706,48000000.0
2009-01-13 05:35:00,0.68735,0.68785,0.68726,0.68784,59200000.0
2009-01-13 05:40:00,0.68752,0.68752,0.68686,0.68711,57600000.0
2009-01-13 05:45:00,0.68726,0.68726,0.6865,0.68689,60200000.0
2009-01-13 05:50:00,0.68697,0.6872,0.68675,0.68715,61800000.0
2009-01-13 05:55:00,0.68702,0.68702,0.68391,0.68396,60800000.0
2009-01-13 06:00:00,0.68389,0.68456,0.68361,0.68434,59200000.0
2009-01-13 06:05:00,0.68417,0.68417,0.6828,0.6828,54800000.0
2009-01-13 06:10:00,0.68266,0.68357,0.68266,0.68356,55400000.0
2009-01-13 06:15:00,0.68352,0.68405,0.68352,0.68389,57600000.0
2009-01-13 06:20:00,0.68393,0.68399,0.68348,0.6835,66000000.0
2009-01-13 06:25:00,0.68334,0.68345,0.68218,0.68251,53800000.0
2009-01-13 06:30:00,0.68246,0.68271,0.68143,0.68245,60600000.0
2009-01-13 06:35:00,0.68233,0.68319,0.68222,0.68314,64000000.0
2009-01-13 06:40:00,0.68308,0.68371,0.68277,0.68345,69800000.0
2009-01-13 06:45:00,0.68388,0.68447,0.6837,0.68437,63200000.0
2009-01-13 06:50:00,0.68429,0.68453,0.68409,0.68431,66600000.0
2009-01-13 06:55:00,0.68436,0.68467,0.68426,0.68467,68800000.0
2009-01-13 07:00:00,0.68477,0.68477,0.68428,0.68466,56000000.0
2009-01-13 07:05:00,0.68461,0.6854,0.68414,0.6844,62400000.0
2009-01-13 07:10:00,0.68431,0.68491,0.68405,0.68483,59200000.0
2009-01-13 07:15:00,0.68468,0.68478,0.68413,0.68454,69800000.0
2009-01-13 07:20:00,0.68453,0.68564,0.68397,0.68564,65600000.0
2009-01-13 07:25:00,0.68459,0.68486,0.68433,0.68475,68800000.0
2009-01-13 07:30:00,0.68475,0.68475,0.68407,0.68464,68800000.0
2009-01-13 07:35:00,0.685,0.68523,0.68474,0.68474,58600000.0
2009-01-13 07:40:00,0.68468,0.68486,0.68386,0.68414,56400000.0
2009-01-13 07:45:00,0.68435,0.68471,0.68383,0.6841,66000000.0
2009-01-13 07:50:00,0.68418,0.68503,0.68366,0.68384,64000000.0
2009-01-13 07:55:00,0.6838,0.68402,0.68275,0.68312,67200000.0
2009-01-13 08:00:00,0.68331,0.68467,0.68309,0.68467,70400000.0
2009-01-13 08:05:00,0.68457,0.68478,0.68224,0.68245,66600000.0
2009-01-13 08:10:00,0.68283,0.68317,0.68249,0.68271,65600000.0
2009-01-13 08:15:00,0.68309,0.68441,0.68277,0.68416,71400000.0
2009-01-13 08:20:00,0.68407,0.68499,0.68405,0.68469,66000000.0
2009-01-13 08:25:00,0.68455,0.68455,0.68306,0.68323,57600000.0
2009-01-13 08:30:00,0.68327,0.68453,0.68321,0.68441,57400000.0
2009-01-13 08:35:00,0.68392,0.68392,0.68346,0.68371,70400000.0
2009-01-13 08:40:00,0.6837,0.6837,0.68222,0.68362,64000000.0
2009-01-13 08:45:00,0.68346,0.68428,0.68315,0.68367,70400000.0
2009-01-13 08:50:00,0.68378,0.68417,0.68367,0.68397,59200000.0
2009-01-13 08:55:00,0.68401,0.6841,0.68147,0.68147,69800000.0
2009-01-13 09:00:00,0.6814,0.68215,0.6814,0.68206,75200000.0
2009-01-13 09:05:00,0.68204,0.68204,0.68086,0.68092,72400000.0
2009-01-13 09:10:00,0.68097,0.68195,0.68097,0.68177,59200000.0
2009-01-13 09:15:00,0.6815,0.68223,0.68121,0.68219,75200000.0
2009-01-13 09:20:00,0.6822,0.6822,0.68097,0.68145,60800000.0
2009-01-13 09:25:00,0.68134,0.68135,0.68004,0.68004,65600000.0
2009-01-13 09:30:00,0.68001,0.6802,0.67925,0.68015,65000000.0
2009-01-13 09:35:00,0.68038,0.68132,0.68038,0.68132,62400000.0
2009-01-13 09:40:00,0.68167,0.68182,0.68056,0.6809,75200000.0
2009-01-13 09:45:00,0.68083,0.68139,0.68081,0.68136,67200000.0
2009-01-13 09:50:00,0.6817,0.68184,0.68134,0.68156,58600000.0
2009-01-13 09:55:00,0.68154,0.68209,0.68132,0.68209,67600000.0
2009-01-13 10:00:00,0.68251,0.68268,0.68118,0.68118,72000000.0
2009-01-13 10:05:00,0.68126,0.68225,0.68113,0.68198,74600000.0
2009-01-13 10:10:00,0.68222,0.68228,0.68086,0.68181,69600000.0
2009-01-13 10:15:00,0.68179,0.682,0.68154,0.68181,68800000.0
2009-01-13 10:20:00,0.68185,0.68185,0.68028,0.68118,66000000.0
2009-01-13 10:25:00,0.68099,0.68099,0.67964,0.68046,65600000.0
2009-01-13 10:30:00,0.68071,0.68078,0.67954,0.67959,61800000.0
2009-01-13 10:35:00,0.67955,0.68047,0.67914,0.68007,62400000.0
2009-01-13 10:40:00,0.67972,0.68005,0.67936,0.67981,73600000.0
2009-01-13 10:45:00,0.67985,0.67995,0.67923,0.67981,69600000.0
2009-01-13 10:50:00,0.68008,0.68026,0.67958,0.67985,61800000.0
2009-01-13 10:55:00,0.67975,0.67975,0.67747,0.678,70400000.0
2009-01-13 11:00:00,0.67789,0.67882,0.67789,0.67837,67000000.0
2009-01-13 11:05:00,0.67845,0.67879,0.67654,0.67739,64000000.0
2009-01-13 11:10:00,0.67721,0.67857,0.67704,0.678,71400000.0
2009-01-13 11:15:00,0.67854,0.67854,0.67749,0.67787,65600000.0
2009-01-13 11:20:00,0.67767,0.67849,0.67754,0.67809,64000000.0
2009-01-13 11:25:00,0.67822,0.67863,0.67798,0.67829,62400000.0
2009-01-13 11:30:00,0.67817,0.67828,0.67707,0.67707,75200000.0
2009-01-13 11:35:00,0.67709,0.67807,0.67709,0.67801,64000000.0
2009-01-13 11:40:00,0.67824,0.67917,0.6778,0.67803,67200000.0
2009-01-13 11:45:00,0.67792,0.67792,0.67585,0.67691,67200000.0
2009-01-13 11:50:00,0.67669,0.67748,0.67573,0.67748,70400000.0
2009-01-13 11:55:00,0.67695,0.67781,0.6765,0.6774,59200000.0
2009-01-13 12:00:00,0.67733,0.67769,0.67603,0.6775,70400000.0
2009-01-13 12:05:00,0.67771,0.67784,0.67733,0.67776,65600000.0
2009-01-13 12:10:00,0.67788,0.67875,0.67775,0.67806,76800000.0
2009-01-13 12:15:00,0.67791,0.67837,0.67749,0.67811,81600000.0
2009-01-13 12:20:00,0.67787,0.67822,0.67651,0.67822,71400000.0
2009-01-13 12:25:00,0.67843,0.67854,0.67742,0.67779,62400000.0
2009-01-13 12:30:00,0.67772,0.67772,0.67652,0.67654,62800000.0
2009-01-13 12:35:00,0.67657,0.67729,0.67657,0.67729,68200000.0
2009-01-13 12:40:00,0.67733,0.67829,0.67732,0.67809,72000000.0
2009-01-13 12:45:00,0.67815,0.6801,0.67815,0.68007,67200000.0
2009-01-13 12:50:00,0.68008,0.68008,0.67792,0.6781,70800000.0
2009-01-13 12:55:00,0.67804,0.67836,0.67771,0.67771,70800000.0
2009-01-13 13:00:00,0.67773,0.67773,0.67662,0.67701,60600000.0
2009-01-13 13:05:00,0.67735,0.67754,0.67648,0.67691,72000000.0
2009-01-13 13:10:00,0.67669,0.67691,0.67623,0.67623,59200000.0
2009-01-13 13:15:00,0.67622,0.67664,0.67622,0.67649,72000000.0
2009-01-13 13:20:00,0.67642,0.6771,0.67642,0.67677,62200000.0
2009-01-13 13:25:00,0.67701,0.67774,0.677,0.6774,64000000.0
2009-01-13 13:30:00,0.67734,0.67734,0.67641,0.67689,72000000.0
2009-01-13 13:35:00,0.67699,0.6773,0.67678,0.67727,70400000.0
2009-01-13 13:40:00,0.67733,0.67758,0.67707,0.67707,94400000.0
2009-01-13 13:45:00,0.67728,0.67804,0.67728,0.67777,137600000.0
2009-01-13 13:50:00,0.67768,0.67825,0.67758,0.6778,113600000.0
2009-01-13 13:55:00,0.67762,0.67774,0.67728,0.67766,91600000.0
2009-01-13 14:00:00,0.67769,0.67794,0.67743,0.67774,139000000.0
2009-01-13 14:05:00,0.67787,0.67863,0.67787,0.67827,108200000.0
2009-01-13 14:10:00,0.67821,0.67868,0.67798,0.67859,102200000.0
2009-01-13 14:15:00,0.67858,0.67863,0.67826,0.67829,102800000.0
2009-01-13 14:20:00,0.67835,0.67853,0.67763,0.67763,126800000.0
2009-01-13 14:25:00,0.67751,0.67804,0.67734,0.6777,205200000.0
2009-01-13 14:30:00,0.67764,0.67783,0.67665,0.6777,139000000.0
2009-01-13 14:35:00,0.67776,0.67923,0.67776,0.679,142400000.0
2009-01-13 14:40:00,0.67883,0.67958,0.67864,0.67869,181200000.0
2009-01-13 14:45:00,0.67897,0.67967,0.67897,0.67966,105600000.0
2009-01-13 14:50:00,0.67955,0.67955,0.67912,0.67925,125200000.0
2009-01-13 14:55:00,0.67934,0.67934,0.67835,0.67835,88000000.0
2009-01-13 15:00:00,0.67865,0.67953,0.67865,0.67953,132000000.0
2009-01-13 15:05:00,0.6797,0.67983,0.6793,0.67932,142800000.0
2009-01-13 15:10:00,0.67882,0.67947,0.67882,0.67947,198400000.0
2009-01-13 15:15:00,0.67972,0.67972,0.67857,0.67886,88000000.0
2009-01-13 15:20:00,0.67908,0.67945,0.67896,0.67905,151800000.0
2009-01-13 15:25:00,0.67904,0.68013,0.67849,0.67854,245000000.0
2009-01-13 15:30:00,0.67869,0.68069,0.67848,0.67965,252800000.0
2009-01-13 15:35:00,0.67979,0.68017,0.679,0.67971,199800000.0
2009-01-13 15:40:00,0.68,0.6801,0.67932,0.67951,183400000.0
2009-01-13 15:45:00,0.67955,0.68091,0.67934,0.68065,136400000.0
2009-01-13 15:50:00,0.68076,0.68103,0.6805,0.6805,130000000.0
2009-01-13 15:55:00,0.68036,0.68102,0.68026,0.68096,137600000.0
2009-01-13 16:00:00,0.68041,0.68077,0.68024,0.68064,214600000.0
2009-01-13 16:05:00,0.68048,0.68076,0.67948,0.67965,189200000.0
2009-01-13 16:10:00,0.67972,0.68055,0.67972,0.68002,142800000.0
2009-01-13 16:15:00,0.68,0.68044,0.68,0.68044,168000000.0
2009-01-13 16:20:00,0.68041,0.68051,0.67982,0.68003,191800000.0
2009-01-13 16:25:00,0.6801,0.6808,0.67962,0.68066,129600000.0
2009-01-13 16:30:00,0.68079,0.68161,0.68043,0.68046,246800000.0
2009-01-13 16:35:00,0.68048,0.6813,0.68048,0.68115,304000000.0
2009-01-13 16:40:00,0.68108,0.68161,0.68074,0.68085,228200000.0
2009-01-13 16:45:00,0.6806,0.6806,0.67987,0.68033,305400000.0
2009-01-13 16:50:00,0.68017,0.68018,0.67949,0.67976,198800000.0
2009-01-13 16:55:00,0.67974,0.68057,0.67974,0.68049,252800000.0
2009-01-13 17:00:00,0.68062,0.68062,0.67967,0.68027,303800000.0
2009-01-13 17:05:00,0.68028,0.68067,0.68004,0.68027,218600000.0
2009-01-13 17:10:00,0.68004,0.68007,0.67912,0.67923,223400000.0
2009-01-13 17:15:00,0.67961,0.67966,0.67901,0.67906,170000000.0
2009-01-13 17:20:00,0.67924,0.67949,0.67854,0.67913,105600000.0
2009-01-13 17:25:00,0.67887,0.67982,0.67876,0.67982,169600000.0
2009-01-13 17:30:00,0.67987,0.67992,0.67934,0.67952,275000000.0
2009-01-13 17:35:00,0.6796,0.67963,0.67823,0.67823,272200000.0
2009-01-13 17:40:00,0.67822,0.67822,0.67649,0.67658,174800000.0
2009-01-13 17:45:00,0.67667,0.67669,0.67593,0.67667,316800000.0
2009-01-13 17:50:00,0.67683,0.67716,0.67578,0.67605,201400000.0
2009-01-13 17:55:00,0.67618,0.67618,0.67487,0.67487,287600000.0
2009-01-13 18:00:00,0.67526,0.67585,0.67457,0.67567,252200000.0
2009-01-13 18:05:00,0.67572,0.67768,0.67554,0.67751,329000000.0
2009-01-13 18:10:00,0.67749,0.67813,0.67704,0.67773,148600000.0
2009-01-13 18:15:00,0.67788,0.67881,0.67788,0.67789,297000000.0
2009-01-13 18:20:00,0.67784,0.67784,0.6759,0.67628,282800000.0
2009-01-13 18:25:00,0.67629,0.67763,0.67603,0.67763,128000000.0
2009-01-13 18:30:00,0.6771,0.67762,0.67702,0.67716,132800000.0
2009-01-13 18:35:00,0.67666,0.67781,0.67666,0.6772,94400000.0
2009-01-13 18:40:00,0.67738,0.67752,0.67687,0.67719,136000000.0
2009-01-13 18:45:00,0.67707,0.67751,0.67662,0.67709,119400000.0
2009-01-13 18:50:00,0.67718,0.67744,0.67654,0.67719,107200000.0
2009-01-13 18:55:00,0.67724,0.67734,0.67597,0.6761,126800000.0
2009-01-13 19:00:00,0.67596,0.67606,0.67548,0.67567,127800000.0
2009-01-13 19:05:00,0.67548,0.67713,0.6753,0.67678,209000000.0
2009-01-13 19:10:00,0.67713,0.67755,0.67708,0.67735,102800000.0
2009-01-13 19:15:00,0.67719,0.67749,0.67673,0.67673,70800000.0
2009-01-13 19:20:00,0.677,0.67703,0.6765,0.67658,116000000.0
2009-01-13 19:25:00,0.67634,0.67835,0.67631,0.67822,72000000.0
2009-01-13 19:30:00,0.67858,0.67883,0.67791,0.6785,64000000.0
2009-01-13 19:35:00,0.67862,0.67893,0.67824,0.67893,66000000.0
2009-01-13 19:40:00,0.67896,0.67941,0.67893,0.67927,75200000.0
2009-01-13 19:45:00,0.67925,0.67936,0.67884,0.67886,68800000.0
2009-01-13 19:50:00,0.67881,0.67899,0.67849,0.67871,73000000.0
2009-01-13 19:55:00,0.67919,0.67993,0.67861,0.67991,62400000.0
2009-01-13 20:00:00,0.67942,0.67942,0.67883,0.67914,43600000.0
2009-01-13 20:05:00,0.67922,0.67923,0.67897,0.67918,57000000.0
2009-01-13 20:10:00,0.67948,0.67956,0.67918,0.67949,41600000.0
2009-01-13 20:15:00,0.67942,0.67954,0.67751,0.67751,59200000.0
2009-01-13 20:20:00,0.67781,0.67795,0.67683,0.67724,68800000.0
2009-01-13 20:25:00,0.67703,0.67703,0.67419,0.67419,67200000.0
2009-01-13 20:30:00,0.67359,0.67393,0.67355,0.67393,67600000.0
2009-01-13 20:35:00,0.67433,0.67558,0.67433,0.675,56000000.0
2009-01-13 20:40:00,0.67494,0.67503,0.67379,0.67425,56000000.0
2009-01-13 20:45:00,0.67423,0.67478,0.67398,0.67405,70400000.0
2009-01-13 20:50:00,0.67382,0.67394,0.67338,0.67354,59600000.0
2009-01-13 20:55:00,0.67344,0.67351,0.67097,0.67151,62200000.0
2009-01-13 21:00:00,0.67172,0.67337,0.67164,0.67314,70400000.0
2009-01-13 21:05:00,0.67342,0.67452,0.67305,0.67451,64400000.0
2009-01-13 21:10:00,0.67425,0.67433,0.6734,0.6737,67600000.0
2009-01-13 21:15:00,0.67373,0.67409,0.67316,0.67376,68800000.0
2009-01-13 21:20:00,0.67335,0.67399,0.67325,0.67396,59200000.0
2009-01-13 21:25:00,0.67391,0.67408,0.67339,0.6735,57600000.0
2009-01-13 21:30:00,0.67343,0.67409,0.67327,0.67365,53200000.0
2009-01-13 21:35:00,0.67374,0.67456,0.67374,0.67444,62400000.0
2009-01-13 21:40:00,0.67435,0.67631,0.6742,0.67573,68600000.0
2009-01-13 21:45:00,0.67595,0.67627,0.67481,0.67501,59200000.0
2009-01-13 21:50:00,0.67532,0.67557,0.67447,0.67503,62400000.0
2009-01-13 21:55:00,0.675,0.67512,0.67345,0.67512,67600000.0
2009-01-13 22:00:00,0.67501,0.67507,0.67442,0.67481,65000000.0
2009-01-13 22:05:00,0.6748,0.67481,0.67317,0.67318,73600000.0
2009-01-13 22:10:00,0.67298,0.67424,0.67229,0.67362,71800000.0
2009-01-13 22:15:00,0.67369,0.67369,0.6728,0.67316,74000000.0
2009-01-13 22:20:00,0.6732,0.67328,0.67172,0.67172,56000000.0
2009-01-13 22:25:00,0.67202,0.67255,0.67184,0.67184,59200000.0
2009-01-13 22:30:00,0.67161,0.67242,0.67124,0.67188,60800000.0
2009-01-13 22:35:00,0.67217,0.67278,0.67183,0.67278,54400000.0
2009-01-13 22:40:00,0.67247,0.67357,0.6722,0.6735,57600000.0
2009-01-13 22:45:00,0.67325,0.67387,0.67301,0.6731,56000000.0
2009-01-13 22:50:00,0.67323,0.67386,0.67312,0.6736,64000000.0
2009-01-13 22:55:00,0.67367,0.67496,0.67367,0.67458,60800000.0
2009-01-13 23:00:00,0.67499,0.67533,0.6742,0.67447,73600000.0
2009-01-13 23:05:00,0.67451,0.67528,0.67428,0.67523,62800000.0
2009-01-13 23:10:00,0.67506,0.67544,0.6743,0.67489,75600000.0
2009-01-13 23:15:00,0.67524,0.67599,0.67524,0.67599,56000000.0
2009-01-13 23:20:00,0.67576,0.67658,0.67572,0.67651,67200000.0
2009-01-13 23:25:00,0.67663,0.6772,0.67635,0.67656,64000000.0
2009-01-13 23:30:00,0.67651,0.67735,0.67645,0.67735,83200000.0
2009-01-13 23:35:00,0.67721,0.67727,0.67623,0.67657,57600000.0
2009-01-13 23:40:00,0.67647,0.67678,0.67612,0.67612,60200000.0
2009-01-13 23:45:00,0.67614,0.67745,0.67614,0.67745,60800000.0
2009-01-13 23:50:00,0.6774,0.6774,0.67636,0.67659,84800000.0
2009-01-13 23:55:00,0.67672,0.67672,0.67637,0.67653,49600000.0
2009-01-14 00:00:00,0.67675,0.67703,0.67605,0.67622,61200000.0
2009-01-14 00:05:00,0.67594,0.67677,0.67575,0.67669,63800000.0
2009-01-14 00:10:00,0.67682,0.67707,0.67637,0.67652,60800000.0
2009-01-14 00:15:00,0.67652,0.67715,0.67592,0.67702,57600000.0
2009-01-14 00:20:00,0.67704,0.67734,0.67662,0.67733,62800000.0
2009-01-14 00:25:00,0.67736,0.67736,0.67644,0.67644,57600000.0
2009-01-14 00:30:00,0.6764,0.67665,0.67622,0.67636,64000000.0
2009-01-14 00:35:00,0.67638,0.67675,0.67628,0.67642,66000000.0
2009-01-14 00:40:00,0.6765,0.6766,0.67617,0.67657,60800000.0
2009-01-14 00:45:00,0.67617,0.67714,0.67609,0.67714,59200000.0
2009-01-14 00:50:00,0.67727,0.67749,0.6768,0.67748,52800000.0
2009-01-14 00:55:00,0.67753,0.67774,0.67721,0.67721,59200000.0
2009-01-14 01:00:00,0.67713,0.67724,0.6762,0.67637,56400000.0
2009-01-14 01:05:00,0.67642,0.67652,0.67594,0.67596,50600000.0
2009-01-14 01:10:00,0.67614,0.67661,0.67519,0.67617,70400000.0
2009-01-14 01:15:00,0.67599,0.67629,0.67562,0.67565,56000000.0
2009-01-14 01:20:00,0.67694,0.67695,0.67546,0.67593,54800000.0
2009-01-14 01:25:00,0.67616,0.67706,0.67614,0.67706,67200000.0
2009-01-14 01:30:00,0.67711,0.67724,0.67676,0.67717,60800000.0
2009-01-14 01:35:00,0.67718,0.67724,0.67671,0.67692,51200000.0
2009-01-14 01:40:00,0.67746,0.67746,0.67628,0.67713,56400000.0
2009-01-14 01:45:00,0.67726,0.67727,0.67594,0.67633,62400000.0
2009-01-14 01:50:00,0.67666,0.6768,0.67636,0.67675,68800000.0
2009-01-14 01:55:00,0.67667,0.67688,0.67592,0.67601,84800000.0
2009-01-14 02:00:00,0.67562,0.67663,0.67554,0.67612,68200000.0
2009-01-14 02:05:00,0.67595,0.67689,0.67592,0.67677,67200000.0
2009-01-14 02:10:00,0.6767,0.67671,0.67613,0.67642,52800000.0
2009-01-14 02:15:00,0.6764,0.67647,0.67588,0.67588,65600000.0
2009-01-14 02:20:00,0.67583,0.67641,0.67534,0.67602,70400000.0
2009-01-14 02:25:00,0.67579,0.67679,0.6753,0.67664,72000000.0
2009-01-14 02:30:00,0.67651,0.67663,0.67549,0.6758,54800000.0
2009-01-14 02:35:00,0.67558,0.67577,0.67512,0.67518,56000000.0
2009-01-14 02:40:00,0.67509,0.67523,0.67414,0.67456,60800000.0
2009-01-14 02:45:00,0.67466,0.67501,0.67455,0.67501,70400000.0
2009-01-14 02:50:00,0.67528,0.67564,0.67482,0.6749,53800000.0
2009-01-14 02:55:00,0.6749,0.67528,0.67488,0.67492,61200000.0
2009-01-14 03:00:00,0.67505,0.67593,0.6749,0.67587,63400000.0
2009-01-14 03:05:00,0.67591,0.67612,0.67516,0.67531,64000000.0
2009-01-14 03:10:00,0.67532,0.67546,0.67479,0.67523,60200000.0
2009-01-14 03:15:00,0.67536,0.67546,0.67459,0.6752,67600000.0
2009-01-14 03:20:00,0.67515,0.67609,0.67499,0.67535,62400000.0
2009-01-14 03:25:00,0.67515,0.67556,0.67441,0.67485,70400000.0
2009-01-14 03:30:00,0.67484,0.67484,0.67442,0.67473,68200000.0
2009-01-14 03:35:00,0.67475,0.67491,0.67456,0.67468,59600000.0
2009-01-14 03:40:00,0.67421,0.6743,0.67374,0.67423,54400000.0
2009-01-14 03:45:00,0.67438,0.6745,0.67306,0.6737,57200000.0
2009-01-14 03:50:00,0.67372,0.67462,0.67372,0.67462,67200000.0
2009-01-14 03:55:00,0.67476,0.67502,0.67423,0.67455,65600000.0
2009-01-14 04:00:00,0.67445,0.67481,0.67429,0.6748,75200000.0
2009-01-14 04:05:00,0.67472,0.6752,0.67383,0.67383,52800000.0
2009-01-14 04:10:00,0.67387,0.67485,0.67387,0.67455,59200000.0
2009-01-14 04:15:00,0.67463,0.67501,0.67463,0.67493,68800000.0
2009-01-14 04:20:00,0.67502,0.67553,0.675,0.67553,61800000.0
2009-01-14 04:25:00,0.67598,0.67606,0.67506,0.67525,65600000.0
2009-01-14 04:30:00,0.67516,0.67586,0.67506,0.67586,54400000.0
2009-01-14 04:35:00,0.67569,0.67591,0.67476,0.67521,51200000.0
2009-01-14 04:40:00,0.67486,0.67486,0.67395,0.67416,56000000.0
2009-01-14 04:45:00,0.67415,0.67533,0.67415,0.67532,63200000.0
2009-01-14 04:50:00,0.67509,0.67541,0.67444,0.67452,60800000.0
2009-01-14 04:55:00,0.67477,0.67477,0.67403,0.6742,62800000.0
2009-01-14 05:00:00,0.67421,0.67425,0.67363,0.6739,70400000.0
2009-01-14 05:05:00,0.67406,0.67479,0.67406,0.67463,61200000.0
2009-01-14 05:10:00,0.67476,0.67487,0.67452,0.67481,59200000.0
2009-01-14 05:15:00,0.67489,0.67524,0.67459,0.67494,57600000.0
2009-01-14 05:20:00,0.67473,0.6751,0.67449,0.67473,64000000.0
2009-01-14 05:25:00,0.67507,0.67635,0.67507,0.67613,73600000.0
2009-01-14 05:30:00,0.67626,0.67665,0.67568,0.67625,64000000.0
2009-01-14 05:35:00,0.67589,0.67649,0.67587,0.67649,46400000.0
2009-01-14 05:40:00,0.67608,0.67691,0.67607,0.67654,57000000.0
2009-01-14 05:45:00,0.67645,0.67645,0.67593,0.67639,60800000.0
2009-01-14 05:50:00,0.67635,0.6764,0.67529,0.67568,62400000.0
2009-01-14 05:55:00,0.67556,0.67585,0.67495,0.67552,60200000.0
2009-01-14 06:00:00,0.67562,0.67615,0.67562,0.676,43200000.0
2009-01-14 06:05:00,0.67623,0.67651,0.67552,0.67589,53800000.0
2009-01-14 06:10:00,0.67579,0.67599,0.67564,0.67585,56000000.0
2009-01-14 06:15:00,0.6759,0.67669,0.67577,0.67618,57000000.0
2009-01-14 06:20:00,0.67628,0.67659,0.67615,0.6764,65600000.0
2009-01-14 06:25:00,0.67627,0.67637,0.67491,0.67579,53200000.0
2009-01-14 06:30:00,0.67567,0.67584,0.67428,0.67536,60200000.0
2009-01-14 06:35:00,0.67526,0.67552,0.67505,0.67508,64000000.0
2009-01-14 06:40:00,0.67502,0.67524,0.67438,0.67438,38400000.0
2009-01-14 06:45:00,0.67485,0.67496,0.67405,0.67405,63400000.0
2009-01-14 06:50:00,0.67398,0.67432,0.67371,0.67377,67200000.0
2009-01-14 06:55:00,0.67384,0.67467,0.67361,0.67467,67600000.0
2009-01-14 07:00:00,0.67472,0.67529,0.6742,0.67499,65800000.0
2009-01-14 07:05:00,0.67494,0.67612,0.67489,0.67605,65600000.0
2009-01-14 07:10:00,0.67603,0.67606,0.67489,0.67522,59200000.0
2009-01-14 07:15:00,0.67503,0.67572,0.67495,0.67567,69800000.0
2009-01-14 07:20:00,0.6755,0.67627,0.67523,0.67619,60200000.0
2009-01-14 07:25:00,0.67604,0.6762,0.6756,0.67607,69200000.0
2009-01-14 07:30:00,0.6762,0.67671,0.67614,0.6767,69600000.0
2009-01-14 07:35:00,0.67678,0.67678,0.67574,0.67597,58600000.0
2009-01-14 07:40:00,0.67596,0.67609,0.67541,0.67541,56000000.0
2009-01-14 07:45:00,0.67543,0.67694,0.67543,0.67671,64000000.0
2009-01-14 07:50:00,0.67689,0.67741,0.67645,0.67701,64000000.0
2009-01-14 07:55:00,0.67731,0.67747,0.67664,0.6772,67200000.0
2009-01-14 08:00:00,0.67703,0.6777,0.6766,0.67741,70200000.0
2009-01-14 08:05:00,0.67771,0.67822,0.67754,0.67781,67200000.0
2009-01-14 08:10:00,0.67774,0.67774,0.6761,0.6764,65600000.0
2009-01-14 08:15:00,0.67623,0.67627,0.67558,0.67626,72000000.0
2009-01-14 08:20:00,0.67664,0.67688,0.67627,0.67677,66000000.0
2009-01-14 08:25:00,0.67689,0.67747,0.67598,0.67648,57600000.0
2009-01-14 08:30:00,0.67646,0.67646,0.67548,0.67606,58000000.0
2009-01-14 08:35:00,0.67608,0.67658,0.67606,0.67641,69800000.0
2009-01-14 08:40:00,0.67642,0.67666,0.67545,0.67639,64000000.0
2009-01-14 08:45:00,0.67631,0.67646,0.67584,0.67592,70400000.0
2009-01-14 08:50:00,0.6762,0.67648,0.67618,0.6763,59200000.0
2009-01-14 08:55:00,0.67637,0.67657,0.67603,0.67657,70400000.0
2009-01-14 09:00:00,0.67659,0.67668,0.67487,0.67487,74600000.0
2009-01-14 09:05:00,0.67501,0.67546,0.67501,0.67534,72400000.0
2009-01-14 09:10:00,0.67536,0.67542,0.67479,0.67511,59200000.0
2009-01-14 09:15:00,0.67533,0.67534,0.67434,0.67434,60800000.0
2009-01-14 09:20:00,0.67422,0.67571,0.67422,0.67524,60200000.0
2009-01-14 09:25:00,0.67517,0.67554,0.6743,0.67537,65600000.0
2009-01-14 09:30:00,0.67539,0.67614,0.67496,0.67506,65600000.0
2009-01-14 09:35:00,0.6757,0.67654,0.67559,0.676,62400000.0
2009-01-14 09:40:00,0.67599,0.67775,0.67596,0.67735,74600000.0
2009-01-14 09:45:00,0.67718,0.67822,0.67696,0.67799,68000000.0
2009-01-14 09:50:00,0.67765,0.67787,0.67681,0.67786,59200000.0
2009-01-14 09:55:00,0.67794,0.6783,0.67745,0.67746,65800000.0
2009-01-14 10:00:00,0.6774,0.67746,0.67514,0.67623,72400000.0
2009-01-14 10:05:00,0.67592,0.67599,0.67464,0.67485,75600000.0
2009-01-14 10:10:00,0.67509,0.67559,0.67499,0.67499,68800000.0
2009-01-14 10:15:00,0.67473,0.67594,0.67465,0.67548,69200000.0
2009-01-14 10:20:00,0.67544,0.67569,0.67494,0.67494,65600000.0
2009-01-14 10:25:00,0.6752,0.6756,0.6745,0.6756,66000000.0
2009-01-14 10:30:00,0.67539,0.67608,0.67517,0.67526,61800000.0
2009-01-14 10:35:00,0.67536,0.67548,0.67447,0.67452,61800000.0
2009-01-14 10:40:00,0.6744,0.67552,0.67353,0.67364,73600000.0
2009-01-14 10:45:00,0.67416,0.67482,0.67388,0.67481,68800000.0
2009-01-14 10:50:00,0.67481,0.67551,0.67426,0.67541,62400000.0
2009-01-14 10:55:00,0.6751,0.67554,0.6747,0.67543,70400000.0
2009-01-14 11:00:00,0.67503,0.67503,0.67351,0.67396,67200000.0
2009-01-14 11:05:00,0.674,0.67493,0.67394,0.67493,64000000.0
2009-01-14 11:10:00,0.67473,0.67589,0.67443,0.67587,72000000.0
2009-01-14 11:15:00,0.6763,0.6763,0.67381,0.67381,66000000.0
2009-01-14 11:20:00,0.67382,0.67402,0.67345,0.67392,64000000.0
2009-01-14 11:25:00,0.6739,0.67424,0.6735,0.67414,62400000.0
2009-01-14 11:30:00,0.67403,0.67432,0.67376,0.67404,75000000.0
2009-01-14 11:35:00,0.6742,0.67425,0.67331,0.67331,64000000.0
2009-01-14 11:40:00,0.67343,0.67377,0.6725,0.67251,63400000.0
2009-01-14 11:45:00,0.67268,0.67268,0.67179,0.67188,67200000.0
2009-01-14 11:50:00,0.67159,0.67241,0.67058,0.67179,70400000.0
2009-01-14 11:55:00,0.67182,0.67184,0.66978,0.66978,59200000.0
2009-01-14 12:00:00,0.66935,0.67063,0.66867,0.67026,70800000.0
2009-01-14 12:05:00,0.67013,0.67079,0.66971,0.66971,64800000.0
2009-01-14 12:10:00,0.66996,0.67143,0.66996,0.67096,76800000.0
2009-01-14 12:15:00,0.67068,0.67162,0.67057,0.67063,81400000.0
2009-01-14 12:20:00,0.67057,0.67057,0.66895,0.66962,71800000.0
2009-01-14 12:25:00,0.67013,0.67064,0.66881,0.67064,61800000.0
2009-01-14 12:30:00,0.67078,0.67078,0.67014,0.67015,62400000.0
2009-01-14 12:35:00,0.67011,0.6702,0.6696,0.67006,52200000.0
2009-01-14 12:40:00,0.67,0.6705,0.66982,0.67035,71400000.0
2009-01-14 12:45:00,0.67052,0.67149,0.67052,0.67112,67200000.0
2009-01-14 12:50:00,0.67109,0.67109,0.67058,0.67084,70800000.0
2009-01-14 12:55:00,0.67077,0.67082,0.67033,0.67036,69200000.0
2009-01-14 13:00:00,0.67011,0.67039,0.66965,0.67039,60200000.0
2009-01-14 13:05:00,0.66986,0.67061,0.66971,0.67025,72000000.0
2009-01-14 13:10:00,0.67007,0.67023,0.6696,0.66966,58600000.0
2009-01-14 13:15:00,0.66976,0.67066,0.66976,0.67025,71400000.0
2009-01-14 13:20:00,0.67027,0.67027,0.66937,0.66937,62400000.0
2009-01-14 13:25:00,0.66929,0.67077,0.66929,0.67033,64000000.0
2009-01-14 13:30:00,0.67015,0.67094,0.66984,0.67036,72000000.0
2009-01-14 13:35:00,0.67046,0.67118,0.67046,0.67069,69800000.0
2009-01-14 13:40:00,0.67111,0.67129,0.67103,0.6712,93800000.0
2009-01-14 13:45:00,0.67118,0.67206,0.67113,0.67206,138400000.0
2009-01-14 13:50:00,0.67213,0.67213,0.6716,0.67203,113600000.0
2009-01-14 13:55:00,0.67186,0.67195,0.67142,0.67181,92400000.0
2009-01-14 14:00:00,0.67179,0.67197,0.6713,0.6713,138600000.0
2009-01-14 14:05:00,0.67175,0.67211,0.67107,0.67114,108000000.0
2009-01-14 14:10:00,0.67124,0.67151,0.67092,0.67128,102800000.0
2009-01-14 14:15:00,0.67126,0.67126,0.67034,0.67034,104000000.0
2009-01-14 14:20:00,0.67018,0.67087,0.67018,0.67038,126400000.0
2009-01-14 14:25:00,0.67038,0.67047,0.66975,0.66996,206200000.0
2009-01-14 14:30:00,0.66988,0.67035,0.66937,0.6703,143400000.0
2009-01-14 14:35:00,0.67025,0.67031,0.66939,0.66946,146400000.0
2009-01-14 14:40:00,0.66948,0.66975,0.6688,0.6688,178400000.0
2009-01-14 14:45:00,0.66873,0.6689,0.66773,0.66773,105600000.0
2009-01-14 14:50:00,0.66752,0.66752,0.6657,0.66628,124200000.0
2009-01-14 14:55:00,0.66648,0.66654,0.66601,0.66642,88000000.0
2009-01-14 15:00:00,0.6665,0.6665,0.66559,0.666,132800000.0
2009-01-14 15:05:00,0.6658,0.6658,0.66443,0.665,142400000.0
2009-01-14 15:10:00,0.66518,0.66552,0.66447,0.66495,197800000.0
2009-01-14 15:15:00,0.66526,0.6657,0.66446,0.66565,88000000.0
2009-01-14 15:20:00,0.66564,0.66635,0.66516,0.66635,150800000.0
2009-01-14 15:25:00,0.66664,0.66773,0.66608,0.66608,244800000.0
2009-01-14 15:30:00,0.66556,0.66728,0.66516,0.66728,252800000.0
2009-01-14 15:35:00,0.66733,0.66737,0.66672,0.66705,200000000.0
2009-01-14 15:40:00,0.66684,0.66721,0.66582,0.66715,183400000.0
2009-01-14 15:45:00,0.66718,0.66817,0.66697,0.6675,137000000.0
2009-01-14 15:50:00,0.66711,0.66764,0.6663,0.66649,128800000.0
2009-01-14 15:55:00,0.66636,0.667,0.66561,0.666,138000000.0
2009-01-14 16:00:00,0.66611,0.66652,0.66572,0.66605,213200000.0
2009-01-14 16:05:00,0.66586,0.66586,0.66518,0.66518,189200000.0
2009-01-14 16:10:00,0.66516,0.66566,0.66501,0.66529,141800000.0
2009-01-14 16:15:00,0.66514,0.66565,0.66425,0.66565,168000000.0
2009-01-14 16:20:00,0.66574,0.66639,0.66549,0.66601,193400000.0
2009-01-14 16:25:00,0.66617,0.66663,0.66545,0.66663,130800000.0
2009-01-14 16:30:00,0.66671,0.66728,0.66616,0.66712,248000000.0
2009-01-14 16:35:00,0.66715,0.66752,0.66678,0.66683,304400000.0
2009-01-14 16:40:00,0.66678,0.6673,0.66644,0.66644,227600000.0
2009-01-14 16:45:00,0.66596,0.66733,0.66596,0.6672,306200000.0
2009-01-14 16:50:00,0.66753,0.66808,0.66702,0.66753,200000000.0
2009-01-14 16:55:00,0.66757,0.66855,0.66757,0.66836,251200000.0
2009-01-14 17:00:00,0.66836,0.67015,0.66836,0.66922,304200000.0
2009-01-14 17:05:00,0.66935,0.66935,0.66835,0.66857,218000000.0
2009-01-14 17:10:00,0.66852,0.66913,0.668,0.66822,223200000.0
2009-01-14 17:15:00,0.66844,0.66998,0.66844,0.66929,169600000.0
2009-01-14 17:20:00,0.66909,0.66939,0.66865,0.66939,105000000.0
2009-01-14 17:25:00,0.66935,0.67069,0.66935,0.66983,170000000.0
2009-01-14 17:30:00,0.66985,0.67061,0.66961,0.66981,274600000.0
2009-01-14 17:35:00,0.67033,0.67033,0.66941,0.66963,271000000.0
2009-01-14 17:40:00,0.66955,0.67059,0.66895,0.67056,174800000.0
2009-01-14 17:45:00,0.6705,0.6705,0.66942,0.66956,316800000.0
2009-01-14 17:50:00,0.66958,0.67006,0.66893,0.66893,201000000.0
2009-01-14 17:55:00,0.6687,0.67053,0.66858,0.67032,285000000.0
2009-01-14 18:00:00,0.67051,0.67178,0.67051,0.67162,252200000.0
2009-01-14 18:05:00,0.67189,0.67234,0.67131,0.67208,327800000.0
2009-01-14 18:10:00,0.67206,0.67269,0.67206,0.67218,148200000.0
2009-01-14 18:15:00,0.67221,0.67221,0.67173,0.67211,297000000.0
2009-01-14 18:20:00,0.672,0.67253,0.67199,0.67242,282600000.0
2009-01-14 18:25:00,0.67257,0.67281,0.6724,0.67258,128400000.0
2009-01-14 18:30:00,0.67259,0.67342,0.67213,0.67342,132600000.0
2009-01-14 18:35:00,0.67355,0.67373,0.67264,0.67264,95200000.0
2009-01-14 18:40:00,0.67264,0.67264,0.67147,0.67147,136000000.0
2009-01-14 18:45:00,0.67155,0.67262,0.67155,0.6722,120000000.0
2009-01-14 18:50:00,0.67229,0.67347,0.67179,0.67213,116600000.0
2009-01-14 18:55:00,0.6719,0.67245,0.67135,0.67135,126400000.0
2009-01-14 19:00:00,0.67083,0.67238,0.67083,0.67206,127400000.0
2009-01-14 19:05:00,0.67208,0.67261,0.67144,0.67246,209400000.0
2009-01-14 19:10:00,0.67244,0.67322,0.67244,0.67304,102400000.0
2009-01-14 19:15:00,0.67305,0.674,0.67275,0.67275,69800000.0
2009-01-14 19:20:00,0.67282,0.67376,0.6723,0.67376,116400000.0
2009-01-14 19:25:00,0.67352,0.67352,0.67269,0.67305,72000000.0
2009-01-14 19:30:00,0.67322,0.67348,0.6728,0.6728,64000000.0
2009-01-14 19:35:00,0.67269,0.67317,0.67259,0.6728,65600000.0
2009-01-14 19:40:00,0.67274,0.67276,0.67191,0.67235,74000000.0
2009-01-14 19:45:00,0.67249,0.67293,0.67215,0.67293,68800000.0
2009-01-14 19:50:00,0.67276,0.67289,0.67206,0.67229,73600000.0
2009-01-14 19:55:00,0.67272,0.67439,0.67272,0.67427,62400000.0
2009-01-14 20:00:00,0.67438,0.67438,0.67364,0.67428,50000000.0
2009-01-14 20:05:00,0.67398,0.67398,0.6735,0.67354,57000000.0
2009-01-14 20:10:00,0.67334,0.67366,0.67219,0.67247,53800000.0
2009-01-14 20:15:00,0.67242,0.67277,0.67214,0.67277,59200000.0
2009-01-14 20:20:00,0.67284,0.67298,0.67212,0.6722,68800000.0
2009-01-14 20:25:00,0.67209,0.67219,0.67093,0.67127,67200000.0
2009-01-14 20:30:00,0.67129,0.67256,0.67129,0.67256,59200000.0
2009-01-14 20:35:00,0.67302,0.67332,0.67246,0.67314,56400000.0
2009-01-14 20:40:00,0.67341,0.67351,0.67271,0.67271,44800000.0
2009-01-14 20:45:00,0.67261,0.67261,0.67134,0.67169,70800000.0
2009-01-14 20:50:00,0.67161,0.67317,0.67161,0.67317,52800000.0
2009-01-14 20:55:00,0.67323,0.6734,0.67291,0.67304,64400000.0
2009-01-14 21:00:00,0.67304,0.67344,0.67262,0.67342,70400000.0
2009-01-14 21:05:00,0.67345,0.6736,0.67305,0.67311,65000000.0
2009-01-14 21:10:00,0.67312,0.6732,0.67224,0.67275,67200000.0
2009-01-14 21:15:00,0.67351,0.6743,0.67348,0.67429,61200000.0
2009-01-14 21:20:00,0.67412,0.67412,0.67314,0.67314,62400000.0
2009-01-14 21:25:00,0.67315,0.67377,0.6731,0.67352,57600000.0
2009-01-14 21:30:00,0.67322,0.67623,0.67315,0.67535,52800000.0
2009-01-14 21:35:00,0.67544,0.67561,0.67421,0.6748,70400000.0
2009-01-14 21:40:00,0.67467,0.67524,0.67464,0.67511,68800000.0
2009-01-14 21:45:00,0.67496,0.67557,0.67488,0.6753,59200000.0
2009-01-14 21:50:00,0.67543,0.67555,0.67425,0.67434,62800000.0
2009-01-14 21:55:00,0.67411,0.67411,0.67274,0.67371,66600000.0
2009-01-14 22:00:00,0.67384,0.67421,0.67366,0.67389,65600000.0
2009-01-14 22:05:00,0.67393,0.67441,0.67393,0.67411,73400000.0
2009-01-14 22:10:00,0.67386,0.67437,0.67285,0.67366,73000000.0
2009-01-14 22:15:00,0.67379,0.67427,0.67372,0.67384,74400000.0
2009-01-14 22:20:00,0.67418,0.67504,0.67414,0.67493,55400000.0
2009-01-14 22:25:00,0.67529,0.67572,0.67476,0.67512,59200000.0
2009-01-14 22:30:00,0.67501,0.67501,0.67329,0.6745,68800000.0
2009-01-14 22:35:00,0.67458,0.67506,0.67426,0.67426,54800000.0
2009-01-14 22:40:00,0.67399,0.67452,0.67354,0.67443,65600000.0
2009-01-14 22:45:00,0.6743,0.6746,0.67403,0.67447,56000000.0
2009-01-14 22:50:00,0.6743,0.67443,0.67392,0.67392,63400000.0
2009-01-14 22:55:00,0.67391,0.67451,0.67366,0.67451,54400000.0
2009-01-14 23:00:00,0.67449,0.67449,0.67362,0.67421,73000000.0
2009-01-14 23:05:00,0.67414,0.67443,0.67393,0.67432,62800000.0
2009-01-14 23:10:00,0.67392,0.674,0.67314,0.67324,75200000.0
2009-01-14 23:15:00,0.67324,0.67458,0.67307,0.67443,57400000.0
2009-01-14 23:20:00,0.67445,0.67505,0.67394,0.67394,73000000.0
2009-01-14 23:25:00,0.67399,0.67453,0.67367,0.67384,64000000.0
2009-01-14 23:30:00,0.67384,0.67485,0.67369,0.67478,83200000.0
2009-01-14 23:35:00,0.6748,0.67531,0.67446,0.67523,49600000.0
2009-01-14 23:40:00,0.67541,0.67575,0.67502,0.67531,56000000.0
2009-01-14 23:45:00,0.67528,0.67584,0.67517,0.67582,60200000.0
2009-01-14 23:50:00,0.67594,0.67613,0.67505,0.67575,85800000.0
2009-01-14 23:55:00,0.67604,0.67694,0.67601,0.67683,52800000.0
2009-01-15 00:00:00,0.67688,0.67688,0.67573,0.67609,56000000.0
2009-01-15 00:05:00,0.67624,0.67624,0.67498,0.67543,64000000.0
2009-01-15 00:10:00,0.67563,0.67563,0.67533,0.67551,60200000.0
2009-01-15 00:15:00,0.67542,0.67591,0.6748,0.6758,57600000.0
2009-01-15 00:20:00,0.67576,0.67673,0.67449,0.6755,43200000.0
2009-01-15 00:25:00,0.67538,0.67575,0.67474,0.67481,57600000.0
2009-01-15 00:30:00,0.67468,0.67533,0.67463,0.67481,64000000.0
2009-01-15 00:35:00,0.67473,0.67523,0.6745,0.675,65600000.0
2009-01-15 00:40:00,0.67523,0.67544,0.67488,0.67539,60800000.0
2009-01-15 00:45:00,0.67507,0.67571,0.67498,0.67549,59600000.0
2009-01-15 00:50:00,0.67542,0.67572,0.67529,0.67537,52600000.0
2009-01-15 00:55:00,0.67484,0.67484,0.67426,0.67438,59200000.0
2009-01-15 01:00:00,0.6745,0.67484,0.67412,0.67438,57600000.0
2009-01-15 01:05:00,0.67434,0.67441,0.67419,0.67441,65600000.0
2009-01-15 01:10:00,0.67436,0.6751,0.67338,0.67456,70400000.0
2009-01-15 01:15:00,0.6746,0.67463,0.67419,0.67434,68800000.0
2009-01-15 01:20:00,0.67433,0.67487,0.67426,0.67483,65600000.0
2009-01-15 01:25:00,0.67491,0.67545,0.67491,0.67499,67200000.0
2009-01-15 01:30:00,0.67488,0.67505,0.67483,0.67493,60800000.0
2009-01-15 01:35:00,0.67512,0.67512,0.67396,0.6743,52800000.0
2009-01-15 01:40:00,0.67423,0.67451,0.67417,0.67429,58000000.0
2009-01-15 01:45:00,0.67434,0.6752,0.67406,0.6752,59600000.0
2009-01-15 01:50:00,0.67534,0.67572,0.67515,0.67515,67000000.0
2009-01-15 01:55:00,0.67506,0.67618,0.67495,0.67609,84200000.0
2009-01-15 02:00:00,0.67595,0.67828,0.67595,0.67819,69200000.0
2009-01-15 02:05:00,0.67775,0.67775,0.67653,0.67654,59200000.0
2009-01-15 02:10:00,0.67649,0.67652,0.67483,0.675,57600000.0
2009-01-15 02:15:00,0.67495,0.67547,0.67411,0.67497,69800000.0
2009-01-15 02:20:00,0.67518,0.67518,0.67403,0.67427,69800000.0
2009-01-15 02:25:00,0.67393,0.67404,0.67306,0.67306,72000000.0
2009-01-15 02:30:00,0.67263,0.67412,0.6719,0.67412,55800000.0
2009-01-15 02:35:00,0.67417,0.67488,0.67249,0.67284,56400000.0
2009-01-15 02:40:00,0.67286,0.67405,0.67212,0.67212,60800000.0
2009-01-15 02:45:00,0.67155,0.67166,0.67102,0.67165,70400000.0
2009-01-15 02:50:00,0.67157,0.67164,0.67048,0.67058,54200000.0
2009-01-15 02:55:00,0.67034,0.67034,0.66796,0.6687,67600000.0
2009-01-15 03:00:00,0.66872,0.66872,0.66714,0.66788,64000000.0
2009-01-15 03:05:00,0.66799,0.66856,0.66738,0.66748,64000000.0
2009-01-15 03:10:00,0.66775,0.66797,0.66609,0.66662,60800000.0
2009-01-15 03:15:00,0.66671,0.66883,0.66671,0.66822,67200000.0
2009-01-15 03:20:00,0.66852,0.66892,0.66844,0.66891,61800000.0
2009-01-15 03:25:00,0.66912,0.66924,0.66777,0.66777,65600000.0
2009-01-15 03:30:00,0.6678,0.66803,0.66756,0.66797,68200000.0
2009-01-15 03:35:00,0.66787,0.66831,0.66741,0.66756,59600000.0
2009-01-15 03:40:00,0.66763,0.66856,0.66755,0.66856,57600000.0
2009-01-15 03:45:00,0.66852,0.66885,0.6675,0.6675,61200000.0
2009-01-15 03:50:00,0.66741,0.66751,0.6672,0.66745,67200000.0
2009-01-15 03:55:00,0.66742,0.66797,0.66742,0.66779,65600000.0
2009-01-15 04:00:00,0.66746,0.66746,0.66712,0.66718,75000000.0
2009-01-15 04:05:00,0.66694,0.66694,0.66525,0.66525,59200000.0
2009-01-15 04:10:00,0.66507,0.66569,0.66474,0.66475,59200000.0
2009-01-15 04:15:00,0.6646,0.66535,0.66458,0.66525,68800000.0
2009-01-15 04:20:00,0.66515,0.66567,0.66496,0.66567,62200000.0
2009-01-15 04:25:00,0.66574,0.66621,0.66532,0.66538,65600000.0
2009-01-15 04:30:00,0.66529,0.66669,0.66529,0.66612,60800000.0
2009-01-15 04:35:00,0.66589,0.66596,0.66418,0.66571,50600000.0
2009-01-15 04:40:00,0.66575,0.66614,0.66529,0.66591,52800000.0
2009-01-15 04:45:00,0.66566,0.6658,0.665,0.665,64000000.0
2009-01-15 04:50:00,0.66496,0.66633,0.66496,0.66622,60200000.0
2009-01-15 04:55:00,0.66654,0.66703,0.66648,0.66703,53800000.0
2009-01-15 05:00:00,0.66721,0.66853,0.66721,0.66841,70400000.0
2009-01-15 05:05:00,0.66823,0.66823,0.66714,0.66727,60800000.0
2009-01-15 05:10:00,0.66734,0.66737,0.66627,0.66645,56000000.0
2009-01-15 05:15:00,0.66658,0.66733,0.66658,0.66712,57600000.0
2009-01-15 05:20:00,0.66744,0.6676,0.66714,0.66723,64000000.0
2009-01-15 05:25:00,0.66724,0.66726,0.66647,0.66647,73600000.0
2009-01-15 05:30:00,0.66622,0.66696,0.66612,0.66686,64400000.0
2009-01-15 05:35:00,0.66684,0.66725,0.6667,0.66718,59200000.0
2009-01-15 05:40:00,0.66711,0.66714,0.66697,0.66699,57000000.0
2009-01-15 05:45:00,0.66689,0.66708,0.66601,0.66622,61600000.0
2009-01-15 05:50:00,0.66634,0.66642,0.66566,0.6662,61800000.0
2009-01-15 05:55:00,0.66621,0.66621,0.66502,0.66563,60800000.0
2009-01-15 06:00:00,0.66579,0.66614,0.66521,0.66614,59000000.0
2009-01-15 06:05:00,0.66596,0.66609,0.66577,0.66595,54400000.0
2009-01-15 06:10:00,0.66593,0.66612,0.66556,0.66564,56000000.0
2009-01-15 06:15:00,0.66553,0.66558,0.66509,0.66513,57600000.0
2009-01-15 06:20:00,0.66516,0.66568,0.66516,0.66552,65000000.0
2009-01-15 06:25:00,0.66557,0.66659,0.6654,0.6659,54400000.0
2009-01-15 06:30:00,0.66612,0.66643,0.66474,0.66569,60800000.0
2009-01-15 06:35:00,0.66564,0.66653,0.66564,0.66631,62800000.0
2009-01-15 06:40:00,0.66629,0.66629,0.66512,0.66512,69800000.0
2009-01-15 06:45:00,0.66543,0.66552,0.66496,0.66514,64000000.0
2009-01-15 06:50:00,0.665,0.66537,0.66486,0.66486,67200000.0
2009-01-15 06:55:00,0.66486,0.66562,0.66474,0.66542,69200000.0
2009-01-15 07:00:00,0.66527,0.66545,0.66435,0.66435,67200000.0
2009-01-15 07:05:00,0.66575,0.66586,0.66459,0.66482,62400000.0
2009-01-15 07:10:00,0.66487,0.66522,0.66457,0.66522,58600000.0
2009-01-15 07:15:00,0.66517,0.66519,0.66482,0.66503,70200000.0
2009-01-15 07:20:00,0.66485,0.66552,0.66482,0.66533,60800000.0
2009-01-15 07:25:00,0.66542,0.66593,0.66519,0.66593,68800000.0
2009-01-15 07:30:00,0.66607,0.66652,0.66593,0.66637,69200000.0
2009-01-15 07:35:00,0.66631,0.66654,0.66616,0.6665,60000000.0
2009-01-15 07:40:00,0.66622,0.6673,0.66622,0.66702,56400000.0
2009-01-15 07:45:00,0.66693,0.66799,0.66693,0.6672,57600000.0
2009-01-15 07:50:00,0.66716,0.66728,0.66688,0.66697,64000000.0
2009-01-15 07:55:00,0.66704,0.66781,0.6668,0.66781,67200000.0
2009-01-15 08:00:00,0.66785,0.66825,0.66752,0.66814,70400000.0
2009-01-15 08:05:00,0.66807,0.66837,0.66741,0.66807,67200000.0
2009-01-15 08:10:00,0.66804,0.66868,0.66799,0.66849,65000000.0
2009-01-15 08:15:00,0.6683,0.66924,0.66821,0.66922,72800000.0
2009-01-15 08:20:00,0.66943,0.67034,0.66943,0.66949,65600000.0
2009-01-15 08:25:00,0.66958,0.6697,0.66866,0.66869,57600000.0
2009-01-15 08:30:00,0.66892,0.66975,0.66892,0.66966,57600000.0
2009-01-15 08:35:00,0.66963,0.67001,0.6693,0.66932,70400000.0
2009-01-15 08:40:00,0.66968,0.66983,0.66867,0.66915,64000000.0
2009-01-15 08:45:00,0.66921,0.66994,0.66921,0.66962,70800000.0
2009-01-15 08:50:00,0.66966,0.67041,0.66952,0.67041,59600000.0
2009-01-15 08:55:00,0.6707,0.6707,0.6684,0.66854,70400000.0
2009-01-15 09:00:00,0.6692,0.67006,0.6692,0.66988,75200000.0
2009-01-15 09:05:00,0.67007,0.67023,0.66909,0.66909,71400000.0
2009-01-15 09:10:00,0.66904,0.66927,0.66783,0.66869,59600000.0
2009-01-15 09:15:00,0.66866,0.66925,0.66818,0.66915,73600000.0
2009-01-15 09:20:00,0.66909,0.66921,0.66739,0.66769,60800000.0
2009-01-15 09:25:00,0.66817,0.66889,0.66674,0.66725,65600000.0
2009-01-15 09:30:00,0.66703,0.66764,0.66678,0.66736,66000000.0
2009-01-15 09:35:00,0.66739,0.66744,0.66696,0.66744,62400000.0
2009-01-15 09:40:00,0.66754,0.66814,0.66684,0.66719,75200000.0
2009-01-15 09:45:00,0.66727,0.66794,0.66727,0.66755,67200000.0
2009-01-15 09:50:00,0.6676,0.6678,0.66716,0.66743,59200000.0
2009-01-15 09:55:00,0.66762,0.66762,0.66699,0.66722,66600000.0
2009-01-15 10:00:00,0.66731,0.66731,0.66693,0.66723,72000000.0
2009-01-15 10:05:00,0.66752,0.66927,0.66752,0.66887,75200000.0
2009-01-15 10:10:00,0.66914,0.66982,0.66873,0.66873,68800000.0
2009-01-15 10:15:00,0.66857,0.66964,0.66832,0.66885,68800000.0
2009-01-15 10:20:00,0.66855,0.66862,0.66786,0.66814,66000000.0
2009-01-15 10:25:00,0.66797,0.66805,0.66767,0.66774,65600000.0
2009-01-15 10:30:00,0.66759,0.66799,0.66672,0.66672,62400000.0
2009-01-15 10:35:00,0.6668,0.66752,0.66661,0.66719,62400000.0
2009-01-15 10:40:00,0.66707,0.66743,0.6664,0.66682,73600000.0
2009-01-15 10:45:00,0.66678,0.66699,0.66664,0.66685,69200000.0
2009-01-15 10:50:00,0.66691,0.66704,0.66543,0.6659,62800000.0
2009-01-15 10:55:00,0.66584,0.66653,0.66541,0.6665,70800000.0
2009-01-15 11:00:00,0.66644,0.6671,0.66642,0.6671,66600000.0
2009-01-15 11:05:00,0.66716,0.66809,0.66651,0.66681,63400000.0
2009-01-15 11:10:00,0.66677,0.66677,0.66539,0.66539,70800000.0
2009-01-15 11:15:00,0.66559,0.66592,0.66526,0.66578,65600000.0
2009-01-15 11:20:00,0.66563,0.66563,0.66407,0.66448,64000000.0
2009-01-15 11:25:00,0.66455,0.66584,0.66446,0.6655,62800000.0
2009-01-15 11:30:00,0.66555,0.66636,0.66521,0.66602,75200000.0
2009-01-15 11:35:00,0.66626,0.6675,0.66611,0.6662,64400000.0
2009-01-15 11:40:00,0.66621,0.66621,0.66429,0.66451,62400000.0
2009-01-15 11:45:00,0.66479,0.66583,0.66479,0.6656,67200000.0
2009-01-15 11:50:00,0.66576,0.66615,0.66269,0.66377,70400000.0
2009-01-15 11:55:00,0.66405,0.66429,0.66323,0.66368,59200000.0
2009-01-15 12:00:00,0.66337,0.66542,0.66228,0.66542,70800000.0
2009-01-15 12:05:00,0.66521,0.66521,0.6644,0.66475,65000000.0
2009-01-15 12:10:00,0.66467,0.66542,0.66457,0.66532,76800000.0
2009-01-15 12:15:00,0.66563,0.66582,0.66512,0.66536,82000000.0
2009-01-15 12:20:00,0.66563,0.66644,0.66486,0.66618,72000000.0
2009-01-15 12:25:00,0.66626,0.667,0.66505,0.66644,61800000.0
2009-01-15 12:30:00,0.66656,0.66663,0.66635,0.66658,62400000.0
2009-01-15 12:35:00,0.66686,0.66692,0.66478,0.66554,69200000.0
2009-01-15 12:40:00,0.66554,0.66623,0.6651,0.66556,72000000.0
2009-01-15 12:45:00,0.6655,0.66568,0.66486,0.66501,67600000.0
2009-01-15 12:50:00,0.66521,0.66616,0.6652,0.66563,70400000.0
2009-01-15 12:55:00,0.6657,0.66572,0.66439,0.66439,70400000.0
2009-01-15 13:00:00,0.66391,0.6666,0.66391,0.66609,60200000.0
2009-01-15 13:05:00,0.66597,0.66597,0.66496,0.66579,72400000.0
2009-01-15 13:10:00,0.66574,0.66654,0.66571,0.66577,63400000.0
2009-01-15 13:15:00,0.66571,0.66587,0.66532,0.66558,72000000.0
2009-01-15 13:20:00,0.66559,0.66608,0.6655,0.66608,62400000.0
2009-01-15 13:25:00,0.66614,0.66738,0.66614,0.66691,64800000.0
2009-01-15 13:30:00,0.6669,0.66753,0.66605,0.6664,72000000.0
2009-01-15 13:35:00,0.66648,0.66674,0.66608,0.66613,69800000.0
2009-01-15 13:40:00,0.66606,0.66607,0.66492,0.66575,93800000.0
2009-01-15 13:45:00,0.6654,0.66651,0.6654,0.66638,137400000.0
2009-01-15 13:50:00,0.66625,0.66785,0.66625,0.66773,113600000.0
2009-01-15 13:55:00,0.66769,0.66944,0.66751,0.66851,91200000.0
2009-01-15 14:00:00,0.6683,0.66922,0.66821,0.66821,139600000.0
2009-01-15 14:05:00,0.66818,0.66854,0.6672,0.66739,108800000.0
2009-01-15 14:10:00,0.66732,0.66809,0.66673,0.66718,101200000.0
2009-01-15 14:15:00,0.6672,0.66741,0.66684,0.66685,104800000.0
2009-01-15 14:20:00,0.66677,0.6697,0.66677,0.66965,126200000.0
2009-01-15 14:25:00,0.6694,0.6694,0.66804,0.66804,206400000.0
2009-01-15 14:30:00,0.66782,0.66782,0.66736,0.66756,144000000.0
2009-01-15 14:35:00,0.66775,0.66815,0.66738,0.6674,142800000.0
2009-01-15 14:40:00,0.66751,0.66824,0.66729,0.66733,179600000.0
2009-01-15 14:45:00,0.66731,0.67011,0.66726,0.67011,105600000.0
2009-01-15 14:50:00,0.67034,0.67049,0.66905,0.66905,124000000.0
2009-01-15 14:55:00,0.6691,0.66973,0.66876,0.6694,88000000.0
2009-01-15 15:00:00,0.66917,0.67049,0.669,0.67028,132200000.0
2009-01-15 15:05:00,0.67019,0.67185,0.67017,0.67185,141800000.0
2009-01-15 15:10:00,0.67174,0.67194,0.6709,0.67109,199600000.0
2009-01-15 15:15:00,0.67101,0.67101,0.67027,0.67093,88000000.0
2009-01-15 15:20:00,0.67087,0.67087,0.66962,0.6698,151400000.0
2009-01-15 15:25:00,0.6698,0.66984,0.66782,0.66812,244200000.0
2009-01-15 15:30:00,0.66802,0.6696,0.66776,0.66909,250200000.0
2009-01-15 15:35:00,0.66892,0.6702,0.66887,0.6702,199400000.0
2009-01-15 15:40:00,0.67036,0.67065,0.66978,0.67021,184400000.0
2009-01-15 15:45:00,0.67038,0.67267,0.67029,0.67166,137600000.0
2009-01-15 15:50:00,0.67169,0.67206,0.67079,0.67079,128400000.0
2009-01-15 15:55:00,0.67068,0.67153,0.67045,0.67085,137400000.0
2009-01-15 16:00:00,0.67013,0.6713,0.67008,0.67074,214800000.0
2009-01-15 16:05:00,0.67148,0.67257,0.67148,0.67257,188800000.0
2009-01-15 16:10:00,0.67291,0.67375,0.67291,0.67346,141800000.0
2009-01-15 16:15:00,0.67303,0.67303,0.67212,0.67212,167600000.0
2009-01-15 16:20:00,0.67222,0.6726,0.67011,0.67011,194000000.0
2009-01-15 16:25:00,0.67009,0.67083,0.66967,0.6704,129000000.0
2009-01-15 16:30:00,0.67,0.67023,0.66815,0.66877,247800000.0
2009-01-15 16:35:00,0.66887,0.66949,0.66857,0.66941,303200000.0
2009-01-15 16:40:00,0.67034,0.67034,0.66808,0.66897,227400000.0
2009-01-15 16:45:00,0.66881,0.66883,0.66815,0.66844,304800000.0
2009-01-15 16:50:00,0.66861,0.6702,0.66861,0.66895,197800000.0
2009-01-15 16:55:00,0.66923,0.66972,0.66856,0.66856,251600000.0
2009-01-15 17:00:00,0.66862,0.66866,0.66801,0.66807,303600000.0
2009-01-15 17:05:00,0.66786,0.6687,0.66767,0.6683,219200000.0
2009-01-15 17:10:00,0.66825,0.66937,0.66825,0.66885,224600000.0
2009-01-15 17:15:00,0.66888,0.66888,0.66794,0.66794,170400000.0
2009-01-15 17:20:00,0.66787,0.66957,0.66785,0.66954,105000000.0
2009-01-15 17:25:00,0.66984,0.67029,0.66943,0.66943,169800000.0
2009-01-15 17:30:00,0.66909,0.66926,0.66847,0.66847,275200000.0
2009-01-15 17:35:00,0.66838,0.6697,0.66838,0.6697,272200000.0
2009-01-15 17:40:00,0.66971,0.67059,0.66915,0.67055,173800000.0
2009-01-15 17:45:00,0.67054,0.67079,0.67027,0.67039,317200000.0
2009-01-15 17:50:00,0.67057,0.67192,0.67057,0.67104,200400000.0
2009-01-15 17:55:00,0.67102,0.67171,0.67064,0.67116,287200000.0
2009-01-15 18:00:00,0.6714,0.67269,0.6714,0.6725,253600000.0
2009-01-15 18:05:00,0.67261,0.6748,0.67248,0.6748,327800000.0
2009-01-15 18:10:00,0.67516,0.67516,0.67326,0.67391,148200000.0
2009-01-15 18:15:00,0.67389,0.67389,0.6727,0.67286,296800000.0
2009-01-15 18:20:00,0.67278,0.67297,0.67134,0.67167,284000000.0
2009-01-15 18:25:00,0.67193,0.67269,0.67009,0.67025,128000000.0
2009-01-15 18:30:00,0.67049,0.67101,0.66989,0.67082,132800000.0
2009-01-15 18:35:00,0.67078,0.67086,0.66955,0.6701,93800000.0
2009-01-15 18:40:00,0.67041,0.67052,0.66987,0.6699,136800000.0
2009-01-15 18:45:00,0.66992,0.67046,0.6696,0.66976,120400000.0
2009-01-15 18:50:00,0.66935,0.66985,0.66893,0.66926,109600000.0
2009-01-15 18:55:00,0.66936,0.66961,0.66927,0.66927,126800000.0
2009-01-15 19:00:00,0.66913,0.66948,0.66836,0.66838,128000000.0
2009-01-15 19:05:00,0.66826,0.66972,0.66826,0.66903,210000000.0
2009-01-15 19:10:00,0.66918,0.66997,0.66902,0.66977,101800000.0
2009-01-15 19:15:00,0.66964,0.66985,0.66896,0.66985,70800000.0
2009-01-15 19:20:00,0.67003,0.67008,0.66846,0.66846,114600000.0
2009-01-15 19:25:00,0.66849,0.66849,0.66763,0.66804,72000000.0
2009-01-15 19:30:00,0.66804,0.66804,0.66726,0.66776,64400000.0
2009-01-15 19:35:00,0.66775,0.66775,0.66684,0.66705,65000000.0
2009-01-15 19:40:00,0.66726,0.66756,0.66609,0.66609,74600000.0
2009-01-15 19:45:00,0.66589,0.66626,0.66568,0.6661,75600000.0
2009-01-15 19:50:00,0.66617,0.66679,0.66617,0.66657,73600000.0
2009-01-15 19:55:00,0.66639,0.66639,0.66575,0.66579,62400000.0
2009-01-15 20:00:00,0.66591,0.66662,0.66591,0.66662,53800000.0
2009-01-15 20:05:00,0.66665,0.66669,0.66583,0.66591,57600000.0
2009-01-15 20:10:00,0.66602,0.66686,0.66602,0.66665,54400000.0
2009-01-15 20:15:00,0.66655,0.66751,0.66655,0.66727,59200000.0
2009-01-15 20:20:00,0.6671,0.66728,0.6664,0.66709,68800000.0
2009-01-15 20:25:00,0.66721,0.66773,0.66721,0.66763,67200000.0
2009-01-15 20:30:00,0.66766,0.66824,0.66766,0.66794,67200000.0
2009-01-15 20:35:00,0.66784,0.66875,0.66726,0.66875,56000000.0
2009-01-15 20:40:00,0.66915,0.67013,0.66847,0.66847,46400000.0
2009-01-15 20:45:00,0.66824,0.66866,0.6681,0.66846,70800000.0
2009-01-15 20:50:00,0.66834,0.67011,0.66807,0.67011,59600000.0
2009-01-15 20:55:00,0.66973,0.67168,0.66973,0.67121,72000000.0
2009-01-15 21:00:00,0.67089,0.67089,0.66938,0.66961,78400000.0
2009-01-15 21:05:00,0.6699,0.67111,0.6699,0.67035,65600000.0
2009-01-15 21:10:00,0.67017,0.67099,0.66998,0.67061,67200000.0
2009-01-15 21:15:00,0.67055,0.67159,0.67053,0.67154,62400000.0
2009-01-15 21:20:00,0.67146,0.67321,0.67139,0.6731,56000000.0
2009-01-15 21:25:00,0.67275,0.67296,0.67212,0.6726,62400000.0
2009-01-15 21:30:00,0.67252,0.67516,0.6723,0.67484,56000000.0
2009-01-15 21:35:00,0.67425,0.67449,0.67368,0.67377,62400000.0
2009-01-15 21:40:00,0.67398,0.67402,0.67208,0.67319,68200000.0
2009-01-15 21:45:00,0.67313,0.67367,0.67303,0.6733,59200000.0
2009-01-15 21:50:00,0.67338,0.67373,0.67218,0.67373,62000000.0
2009-01-15 21:55:00,0.6737,0.67392,0.6727,0.67367,66600000.0
2009-01-15 22:00:00,0.67359,0.67374,0.67307,0.67361,68800000.0
2009-01-15 22:05:00,0.67385,0.67402,0.67354,0.67395,73600000.0
2009-01-15 22:10:00,0.67393,0.67441,0.67297,0.67431,73600000.0
2009-01-15 22:15:00,0.67444,0.67471,0.67432,0.67434,73600000.0
2009-01-15 22:20:00,0.67444,0.67505,0.67444,0.67503,56000000.0
2009-01-15 22:25:00,0.67447,0.67447,0.67251,0.67264,59200000.0
2009-01-15 22:30:00,0.67276,0.6728,0.67131,0.67229,60800000.0
2009-01-15 22:35:00,0.6723,0.67339,0.67226,0.67297,53800000.0
2009-01-15 22:40:00,0.67317,0.67379,0.67304,0.67308,57600000.0
2009-01-15 22:45:00,0.67294,0.67312,0.67237,0.67239,56000000.0
2009-01-15 22:50:00,0.67238,0.6729,0.67222,0.67286,64400000.0
2009-01-15 22:55:00,0.673,0.67309,0.67213,0.67299,54800000.0
2009-01-15 23:00:00,0.67318,0.67367,0.67266,0.67287,74000000.0
2009-01-15 23:05:00,0.6729,0.67326,0.67266,0.67312,61800000.0
2009-01-15 23:10:00,0.67302,0.6734,0.67294,0.67318,75200000.0
2009-01-15 23:15:00,0.67319,0.67328,0.67293,0.67319,57600000.0
2009-01-15 23:20:00,0.67353,0.67356,0.67303,0.67345,73600000.0
2009-01-15 23:25:00,0.67299,0.67345,0.67289,0.67297,64000000.0
2009-01-15 23:30:00,0.67302,0.67329,0.67277,0.67287,83600000.0
2009-01-15 23:35:00,0.6727,0.67295,0.67235,0.67295,48000000.0
2009-01-15 23:40:00,0.67308,0.67343,0.67292,0.6734,65400000.0
2009-01-15 23:45:00,0.67338,0.67354,0.67299,0.67314,60800000.0
2009-01-15 23:50:00,0.67293,0.67301,0.67202,0.67212,84200000.0
2009-01-15 23:55:00,0.67263,0.67305,0.67225,0.67232,48400000.0
2009-01-16 00:00:00,0.67283,0.6736,0.67249,0.67291,56000000.0
2009-01-16 00:05:00,0.67268,0.67354,0.67237,0.67349,64000000.0
2009-01-16 00:10:00,0.67363,0.67491,0.67358,0.67491,60800000.0
2009-01-16 00:15:00,0.67502,0.67502,0.67326,0.67427,58000000.0
2009-01-16 00:20:00,0.67441,0.67533,0.67429,0.67521,59200000.0
2009-01-16 00:25:00,0.67519,0.67688,0.67507,0.67637,56000000.0
2009-01-16 00:30:00,0.67614,0.67655,0.67586,0.67587,64000000.0
2009-01-16 00:35:00,0.67566,0.67596,0.67556,0.67559,65000000.0
2009-01-16 00:40:00,0.67597,0.67666,0.67572,0.67652,60800000.0
2009-01-16 00:45:00,0.67675,0.67942,0.67675,0.67935,59200000.0
2009-01-16 00:50:00,0.67904,0.67975,0.67865,0.6787,60800000.0
2009-01-16 00:55:00,0.67865,0.67865,0.67719,0.67724,58600000.0
2009-01-16 01:00:00,0.67738,0.67781,0.67731,0.67763,57600000.0
2009-01-16 01:05:00,0.67746,0.67784,0.6772,0.67722,51200000.0
2009-01-16 01:10:00,0.67716,0.67729,0.67695,0.67707,56800000.0
2009-01-16 01:15:00,0.67685,0.67707,0.67625,0.6764,68800000.0
2009-01-16 01:20:00,0.67644,0.67755,0.67644,0.67755,60800000.0
2009-01-16 01:25:00,0.67768,0.67798,0.67706,0.67706,66600000.0
2009-01-16 01:30:00,0.67696,0.67696,0.6751,0.67551,60800000.0
2009-01-16 01:35:00,0.6755,0.67614,0.67515,0.67544,55400000.0
2009-01-16 01:40:00,0.67539,0.67688,0.67535,0.67682,57600000.0
2009-01-16 01:45:00,0.6771,0.67769,0.67696,0.67696,59600000.0
2009-01-16 01:50:00,0.67673,0.67698,0.67661,0.67663,65600000.0
2009-01-16 01:55:00,0.67664,0.67669,0.67566,0.67596,83600000.0
2009-01-16 02:00:00,0.6761,0.67794,0.6761,0.67781,68800000.0
2009-01-16 02:05:00,0.67779,0.6784,0.67778,0.67831,58600000.0
2009-01-16 02:10:00,0.67836,0.67894,0.67813,0.67833,60800000.0
2009-01-16 02:15:00,0.67815,0.67857,0.6779,0.67807,65600000.0
2009-01-16 02:20:00,0.67806,0.67842,0.67732,0.67808,70400000.0
2009-01-16 02:25:00,0.67801,0.67801,0.67646,0.67646,72000000.0
2009-01-16 02:30:00,0.67642,0.67642,0.67566,0.67585,54400000.0
2009-01-16 02:35:00,0.67579,0.67591,0.67516,0.67532,64000000.0
2009-01-16 02:40:00,0.67547,0.67588,0.67546,0.67583,60800000.0
2009-01-16 02:45:00,0.67578,0.67604,0.67506,0.67559,74600000.0
2009-01-16 02:50:00,0.67556,0.67592,0.67512,0.67512,54400000.0
2009-01-16 02:55:00,0.67436,0.67532,0.67371,0.67371,60800000.0
2009-01-16 03:00:00,0.67404,0.675,0.67404,0.67473,64800000.0
2009-01-16 03:05:00,0.67485,0.67555,0.67463,0.67471,65600000.0
2009-01-16 03:10:00,0.67478,0.67508,0.67455,0.67496,41600000.0
2009-01-16 03:15:00,0.67502,0.67584,0.67499,0.67563,67200000.0
2009-01-16 03:20:00,0.67578,0.67585,0.67543,0.67555,62400000.0
2009-01-16 03:25:00,0.67597,0.67714,0.67597,0.67659,65400000.0
2009-01-16 03:30:00,0.6768,0.67731,0.67639,0.67731,68800000.0
2009-01-16 03:35:00,0.67779,0.67856,0.67779,0.67841,58600000.0
2009-01-16 03:40:00,0.67842,0.6786,0.67814,0.67817,57600000.0
2009-01-16 03:45:00,0.67816,0.67829,0.67777,0.67792,60800000.0
2009-01-16 03:50:00,0.67808,0.67858,0.67781,0.67781,67600000.0
2009-01-16 03:55:00,0.67783,0.67837,0.67764,0.67782,65000000.0
2009-01-16 04:00:00,0.67792,0.678,0.6771,0.67714,75200000.0
2009-01-16 04:05:00,0.67725,0.67731,0.67677,0.67708,60200000.0
2009-01-16 04:10:00,0.67691,0.67715,0.67663,0.67715,59200000.0
2009-01-16 04:15:00,0.67645,0.67805,0.67645,0.67759,68800000.0
2009-01-16 04:20:00,0.67749,0.67784,0.67738,0.67777,62800000.0
2009-01-16 04:25:00,0.67811,0.67836,0.67783,0.67807,65000000.0
2009-01-16 04:30:00,0.67807,0.67831,0.678,0.678,60800000.0
2009-01-16 04:35:00,0.67785,0.67792,0.67667,0.67751,54400000.0
2009-01-16 04:40:00,0.67729,0.67756,0.67698,0.67712,49600000.0
2009-01-16 04:45:00,0.6768,0.67741,0.6768,0.6774,64000000.0
2009-01-16 04:50:00,0.67733,0.67749,0.67652,0.67652,68800000.0
2009-01-16 04:55:00,0.67661,0.67715,0.67661,0.67671,54800000.0
2009-01-16 05:00:00,0.67631,0.67718,0.67563,0.67713,69800000.0
2009-01-16 05:05:00,0.6771,0.67785,0.6771,0.67736,61600000.0
2009-01-16 05:10:00,0.67729,0.67752,0.67685,0.6775,66600000.0
2009-01-16 05:15:00,0.67725,0.6779,0.6771,0.67764,58000000.0
2009-01-16 05:20:00,0.67767,0.67779,0.67739,0.67739,64800000.0
2009-01-16 05:25:00,0.67702,0.67795,0.677,0.67787,74000000.0
2009-01-16 05:30:00,0.67816,0.67899,0.67791,0.67892,68800000.0
2009-01-16 05:35:00,0.67873,0.679,0.67823,0.679,59200000.0
2009-01-16 05:40:00,0.67894,0.6791,0.67831,0.67908,58000000.0
2009-01-16 05:45:00,0.67943,0.68101,0.67938,0.68101,60800000.0
2009-01-16 05:50:00,0.68132,0.68205,0.68068,0.68092,62400000.0
2009-01-16 05:55:00,0.6808,0.6808,0.67971,0.67981,60200000.0
2009-01-16 06:00:00,0.68019,0.68103,0.68019,0.68058,59600000.0
2009-01-16 06:05:00,0.68056,0.68076,0.67993,0.68076,53800000.0
2009-01-16 06:10:00,0.6807,0.68106,0.68038,0.6806,55400000.0
2009-01-16 06:15:00,0.68061,0.68066,0.67956,0.67988,70400000.0
2009-01-16 06:20:00,0.67969,0.67996,0.67951,0.67958,65600000.0
2009-01-16 06:25:00,0.6793,0.68004,0.67843,0.67979,54400000.0
2009-01-16 06:30:00,0.67976,0.67976,0.67827,0.67936,60600000.0
2009-01-16 06:35:00,0.67934,0.67979,0.67921,0.67961,64000000.0
2009-01-16 06:40:00,0.6795,0.67986,0.67923,0.67945,70800000.0
2009-01-16 06:45:00,0.67973,0.67981,0.67898,0.67911,64000000.0
2009-01-16 06:50:00,0.67915,0.67982,0.67912,0.67972,66600000.0
2009-01-16 06:55:00,0.67984,0.67994,0.6792,0.67985,68800000.0
2009-01-16 07:00:00,0.67979,0.68031,0.67943,0.68003,67000000.0
2009-01-16 07:05:00,0.68002,0.68016,0.67954,0.67975,65000000.0
2009-01-16 07:10:00,0.67972,0.6798,0.6793,0.67932,59200000.0
2009-01-16 07:15:00,0.67928,0.67946,0.67886,0.67946,69800000.0
2009-01-16 07:20:00,0.67949,0.68036,0.67946,0.68036,60800000.0
2009-01-16 07:25:00,0.68021,0.68074,0.67953,0.67988,68800000.0
2009-01-16 07:30:00,0.6799,0.6799,0.67953,0.67984,51200000.0
2009-01-16 07:35:00,0.68001,0.6803,0.67978,0.67993,59200000.0
2009-01-16 07:40:00,0.67992,0.68112,0.6799,0.68094,56000000.0
2009-01-16 07:45:00,0.68078,0.68223,0.68078,0.68215,64400000.0
2009-01-16 07:50:00,0.68213,0.68213,0.68077,0.68098,64000000.0
2009-01-16 07:55:00,0.68093,0.68129,0.68075,0.68122,67200000.0
2009-01-16 08:00:00,0.68111,0.6815,0.68076,0.68138,69800000.0
2009-01-16 08:05:00,0.68129,0.68129,0.68093,0.68102,67200000.0
2009-01-16 08:10:00,0.681,0.68119,0.68092,0.68116,66000000.0
2009-01-16 08:15:00,0.68138,0.68138,0.68099,0.68099,72000000.0
2009-01-16 08:20:00,0.6811,0.68158,0.68103,0.68157,65600000.0
2009-01-16 08:25:00,0.68157,0.68338,0.68157,0.68324,64000000.0
2009-01-16 08:30:00,0.68334,0.68389,0.683,0.68312,57600000.0
2009-01-16 08:35:00,0.68326,0.6836,0.68312,0.68312,70400000.0
2009-01-16 08:40:00,0.68305,0.68305,0.68134,0.6823,63800000.0
2009-01-16 08:45:00,0.68218,0.68252,0.68176,0.68197,70800000.0
2009-01-16 08:50:00,0.68209,0.68234,0.68158,0.68234,58600000.0
2009-01-16 08:55:00,0.68247,0.68247,0.67909,0.67909,70400000.0
2009-01-16 09:00:00,0.67918,0.67977,0.67768,0.67799,74800000.0
2009-01-16 09:05:00,0.67816,0.67901,0.67816,0.67886,72400000.0
2009-01-16 09:10:00,0.67882,0.67935,0.67863,0.67932,59200000.0
2009-01-16 09:15:00,0.67928,0.67965,0.67908,0.67908,60800000.0
2009-01-16 09:20:00,0.67827,0.68069,0.67822,0.6804,60800000.0
2009-01-16 09:25:00,0.67979,0.68014,0.67933,0.67978,65600000.0
2009-01-16 09:30:00,0.6798,0.6802,0.67918,0.68012,65600000.0
2009-01-16 09:35:00,0.67993,0.67993,0.67881,0.6797,62400000.0
2009-01-16 09:40:00,0.67955,0.68009,0.67932,0.6799,75200000.0
2009-01-16 09:45:00,0.67959,0.67976,0.67894,0.67898,66600000.0
2009-01-16 09:50:00,0.67896,0.67914,0.67804,0.67853,59600000.0
2009-01-16 09:55:00,0.67845,0.67845,0.67725,0.67767,67200000.0
2009-01-16 10:00:00,0.67759,0.67825,0.67758,0.67758,72000000.0
2009-01-16 10:05:00,0.67758,0.67792,0.67714,0.67714,75200000.0
2009-01-16 10:10:00,0.67729,0.6775,0.6765,0.6765,68800000.0
2009-01-16 10:15:00,0.67652,0.67741,0.67652,0.6771,68200000.0
2009-01-16 10:20:00,0.67705,0.67779,0.6766,0.67705,65600000.0
2009-01-16 10:25:00,0.67716,0.67736,0.6765,0.67736,65600000.0
2009-01-16 10:30:00,0.67739,0.67824,0.67658,0.67824,62400000.0
2009-01-16 10:35:00,0.67801,0.67833,0.67776,0.67833,62400000.0
2009-01-16 10:40:00,0.67809,0.67917,0.67809,0.67869,74000000.0
2009-01-16 10:45:00,0.67834,0.6785,0.67781,0.67845,68800000.0
2009-01-16 10:50:00,0.67848,0.67848,0.67789,0.67797,67200000.0
2009-01-16 10:55:00,0.67788,0.67975,0.67702,0.67975,70400000.0
2009-01-16 11:00:00,0.67961,0.67988,0.67761,0.67988,66600000.0
2009-01-16 11:05:00,0.68016,0.68021,0.67854,0.67969,63800000.0
2009-01-16 11:10:00,0.67978,0.68058,0.67909,0.67979,72000000.0
2009-01-16 11:15:00,0.67958,0.67989,0.67905,0.67905,65400000.0
2009-01-16 11:20:00,0.6791,0.68069,0.6787,0.67928,64000000.0
2009-01-16 11:25:00,0.6791,0.67919,0.67843,0.67876,62400000.0
2009-01-16 11:30:00,0.67896,0.6799,0.67868,0.67933,75200000.0
2009-01-16 11:35:00,0.67926,0.68062,0.67926,0.67977,63400000.0
2009-01-16 11:40:00,0.6799,0.68073,0.6799,0.68066,65600000.0
2009-01-16 11:45:00,0.68077,0.68077,0.67891,0.67916,67600000.0
2009-01-16 11:50:00,0.67937,0.67958,0.67825,0.67958,70400000.0
2009-01-16 11:55:00,0.67968,0.67968,0.67798,0.67844,60000000.0
2009-01-16 12:00:00,0.67853,0.6787,0.67764,0.6781,70400000.0
2009-01-16 12:05:00,0.6778,0.6778,0.67617,0.67622,65600000.0
2009-01-16 12:10:00,0.67663,0.67702,0.67493,0.67493,76800000.0
2009-01-16 12:15:00,0.67523,0.67707,0.67523,0.67662,82400000.0
2009-01-16 12:20:00,0.6768,0.67799,0.6763,0.6766,72400000.0
2009-01-16 12:25:00,0.67639,0.67928,0.67627,0.67828,61800000.0
2009-01-16 12:30:00,0.67836,0.67954,0.67796,0.67954,62400000.0
2009-01-16 12:35:00,0.67955,0.67955,0.67802,0.67823,68200000.0
2009-01-16 12:40:00,0.67824,0.67908,0.67824,0.67906,71400000.0
2009-01-16 12:45:00,0.67902,0.67912,0.67639,0.67639,67200000.0
2009-01-16 12:50:00,0.67714,0.67813,0.67714,0.67789,70400000.0
2009-01-16 12:55:00,0.67792,0.67792,0.6768,0.6768,70400000.0
2009-01-16 13:00:00,0.67679,0.67699,0.67549,0.67646,60800000.0
2009-01-16 13:05:00,0.67641,0.6771,0.67572,0.67572,72000000.0
2009-01-16 13:10:00,0.67499,0.67634,0.67475,0.67593,59200000.0
2009-01-16 13:15:00,0.67565,0.6759,0.67486,0.67588,72400000.0
2009-01-16 13:20:00,0.67578,0.676,0.67511,0.6758,62600000.0
2009-01-16 13:25:00,0.67574,0.67656,0.67574,0.67647,64000000.0
2009-01-16 13:30:00,0.67634,0.6768,0.67604,0.6768,72000000.0
2009-01-16 13:35:00,0.67665,0.67704,0.67644,0.67696,70400000.0
2009-01-16 13:40:00,0.67702,0.67702,0.67617,0.67657,94400000.0
2009-01-16 13:45:00,0.67669,0.67701,0.67543,0.67696,137600000.0
2009-01-16 13:50:00,0.67678,0.67686,0.67627,0.67671,114000000.0
2009-01-16 13:55:00,0.67663,0.67663,0.67529,0.67619,91200000.0
2009-01-16 14:00:00,0.67583,0.67685,0.67583,0.67634,139200000.0
2009-01-16 14:05:00,0.67641,0.67648,0.67616,0.6764,108200000.0
2009-01-16 14:10:00,0.67622,0.67726,0.67615,0.67712,101800000.0
2009-01-16 14:15:00,0.67715,0.67726,0.67628,0.67628,104400000.0
2009-01-16 14:20:00,0.67623,0.67638,0.67584,0.67602,126200000.0
2009-01-16 14:25:00,0.67596,0.67616,0.67513,0.67513,205600000.0
2009-01-16 14:30:00,0.67485,0.6758,0.67485,0.67577,142800000.0
2009-01-16 14:35:00,0.67565,0.67636,0.67564,0.67607,142800000.0
2009-01-16 14:40:00,0.67596,0.67674,0.67594,0.67674,181200000.0
2009-01-16 14:45:00,0.67646,0.67737,0.67642,0.67643,105600000.0
2009-01-16 14:50:00,0.67644,0.67734,0.67644,0.67711,124600000.0
2009-01-16 14:55:00,0.67728,0.68245,0.67728,0.68245,87400000.0
2009-01-16 15:00:00,0.68198,0.68205,0.68082,0.6812,132800000.0
2009-01-16 15:05:00,0.68105,0.68113,0.67878,0.67881,141200000.0
2009-01-16 15:10:00,0.67852,0.67889,0.67843,0.67862,198600000.0
2009-01-16 15:15:00,0.67865,0.67891,0.67835,0.67891,87400000.0
2009-01-16 15:20:00,0.6789,0.68091,0.67888,0.68066,152400000.0
2009-01-16 15:25:00,0.6809,0.68147,0.67964,0.67974,244600000.0
2009-01-16 15:30:00,0.67968,0.68153,0.67938,0.68153,252200000.0
2009-01-16 15:35:00,0.68166,0.68174,0.68124,0.68143,199600000.0
2009-01-16 15:40:00,0.68124,0.68126,0.68025,0.68044,183400000.0
2009-01-16 15:45:00,0.68038,0.68055,0.68006,0.68023,137600000.0
2009-01-16 15:50:00,0.68032,0.68089,0.68021,0.68036,129600000.0
2009-01-16 15:55:00,0.68026,0.68057,0.67978,0.6799,138000000.0
2009-01-16 16:00:00,0.67992,0.68052,0.67959,0.67961,213800000.0
2009-01-16 16:05:00,0.67921,0.67986,0.67834,0.67978,188600000.0
2009-01-16 16:10:00,0.68003,0.68143,0.68003,0.68033,142800000.0
2009-01-16 16:15:00,0.68019,0.68041,0.6791,0.67976,166800000.0
2009-01-16 16:20:00,0.67946,0.68032,0.67865,0.67885,192800000.0
2009-01-16 16:25:00,0.67888,0.67888,0.67765,0.67765,130000000.0
2009-01-16 16:30:00,0.67826,0.67886,0.67826,0.67862,248200000.0
2009-01-16 16:35:00,0.67862,0.67872,0.67727,0.67731,303200000.0
2009-01-16 16:40:00,0.67721,0.67721,0.67595,0.67679,228600000.0
2009-01-16 16:45:00,0.67643,0.67643,0.67538,0.67591,305000000.0
2009-01-16 16:50:00,0.67597,0.67611,0.67518,0.67597,197800000.0
2009-01-16 16:55:00,0.67601,0.67607,0.6751,0.67528,252000000.0
2009-01-16 17:00:00,0.67533,0.67584,0.67493,0.67584,304400000.0
2009-01-16 17:05:00,0.67541,0.67658,0.67511,0.67616,219200000.0
2009-01-16 17:10:00,0.67621,0.67646,0.67571,0.67606,224400000.0
2009-01-16 17:15:00,0.67608,0.6766,0.67583,0.6766,169600000.0
2009-01-16 17:20:00,0.677,0.67766,0.67673,0.67682,106000000.0
2009-01-16 17:25:00,0.67662,0.6773,0.67632,0.67648,169200000.0
2009-01-16 17:30:00,0.67631,0.67696,0.67612,0.67676,275600000.0
2009-01-16 17:35:00,0.67681,0.67703,0.67639,0.67666,271800000.0
2009-01-16 17:40:00,0.67676,0.67767,0.67676,0.67753,174400000.0
2009-01-16 17:45:00,0.67773,0.67867,0.67722,0.67834,315800000.0
2009-01-16 17:50:00,0.67829,0.67903,0.67785,0.67881,201400000.0
2009-01-16 17:55:00,0.67879,0.68033,0.67865,0.68033,285800000.0
2009-01-16 18:00:00,0.68053,0.68053,0.67944,0.67955,252400000.0
2009-01-16 18:05:00,0.67959,0.68057,0.67905,0.67983,326800000.0
2009-01-16 18:10:00,0.68018,0.68026,0.67933,0.67998,148800000.0
2009-01-16 18:15:00,0.68011,0.68021,0.67973,0.67984,297000000.0
2009-01-16 18:20:00,0.67964,0.67975,0.67908,0.67934,283000000.0
2009-01-16 18:25:00,0.67933,0.6801,0.679,0.67962,128200000.0
2009-01-16 18:30:00,0.67942,0.67966,0.67876,0.6791,132600000.0
2009-01-16 18:35:00,0.67915,0.67925,0.67731,0.67803,94400000.0
2009-01-16 18:40:00,0.67843,0.67933,0.67843,0.67898,136400000.0
2009-01-16 18:45:00,0.67915,0.6795,0.67902,0.67932,120000000.0
2009-01-16 18:50:00,0.67932,0.68006,0.6792,0.68006,116600000.0
2009-01-16 18:55:00,0.68062,0.68095,0.67845,0.67845,127200000.0
2009-01-16 19:00:00,0.67852,0.67903,0.67842,0.67873,127400000.0
2009-01-16 19:05:00,0.67884,0.67925,0.6784,0.67865,210000000.0
2009-01-16 19:10:00,0.6789,0.6789,0.67782,0.67793,103200000.0
2009-01-16 19:15:00,0.67761,0.67837,0.67745,0.67818,70400000.0
2009-01-16 19:20:00,0.67881,0.67912,0.67792,0.67792,115600000.0
2009-01-16 19:25:00,0.67772,0.67806,0.67734,0.67763,72000000.0
2009-01-16 19:30:00,0.67801,0.67818,0.6773,0.67752,64000000.0
2009-01-16 19:35:00,0.67765,0.67769,0.6762,0.67625,64400000.0
2009-01-16 19:40:00,0.6764,0.67847,0.67638,0.67813,75200000.0
2009-01-16 19:45:00,0.67805,0.6787,0.67805,0.67866,71400000.0
2009-01-16 19:50:00,0.67873,0.67886,0.67753,0.67753,73600000.0
2009-01-16 19:55:00,0.67752,0.67831,0.67752,0.67825,62400000.0
2009-01-16 20:00:00,0.67811,0.67906,0.67804,0.67811,56000000.0
2009-01-16 20:05:00,0.67786,0.67819,0.67726,0.67739,58000000.0
2009-01-16 20:10:00,0.67748,0.67762,0.67707,0.6776,60800000.0
2009-01-16 20:15:00,0.67748,0.67795,0.67725,0.67787,59200000.0
2009-01-16 20:20:00,0.67777,0.67799,0.67753,0.67759,68800000.0
2009-01-16 20:25:00,0.67756,0.67756,0.67712,0.67718,66600000.0
2009-01-16 20:30:00,0.67711,0.67754,0.67711,0.6774,59200000.0
2009-01-16 20:35:00,0.67753,0.67758,0.67611,0.67738,59200000.0
2009-01-16 20:40:00,0.67745,0.67746,0.67694,0.67694,50000000.0
2009-01-16 20:45:00,0.67679,0.6769,0.67642,0.6769,69800000.0
2009-01-16 20:50:00,0.6769,0.67731,0.6766,0.6773,50600000.0
2009-01-16 20:55:00,0.67725,0.67777,0.67725,0.67751,69200000.0
2009-01-16 21:00:00,0.67755,0.67767,0.67669,0.67669,69800000.0
2009-01-16 21:05:00,0.67655,0.67712,0.67637,0.67712,65600000.0
2009-01-16 21:10:00,0.67709,0.67724,0.67617,0.67617,68000000.0
2009-01-16 21:15:00,0.67629,0.67668,0.67624,0.67655,60800000.0
2009-01-16 21:20:00,0.67667,0.67742,0.67667,0.67735,51200000.0
2009-01-16 21:25:00,0.67743,0.67829,0.67743,0.67811,57600000.0
2009-01-16 21:30:00,0.67833,0.67982,0.67833,0.67963,52800000.0
2009-01-16 21:35:00,0.6797,0.68216,0.6797,0.68088,61800000.0
2009-01-16 21:40:00,0.681,0.68119,0.68065,0.68069,68200000.0
2009-01-16 21:45:00,0.68058,0.68193,0.68058,0.68183,58600000.0
2009-01-16 21:50:00,0.68176,0.68272,0.68106,0.6826,62400000.0
2009-01-16 21:55:00,0.68259,0.68263,0.68105,0.68193,67200000.0
2009-01-16 22:00:00,0.6819,0.68216,0.68163,0.68198,70400000.0
2009-01-16 22:05:00,0.68204,0.68224,0.6814,0.68165,73600000.0
2009-01-16 22:10:00,0.68163,0.6819,0.68083,0.68096,73000000.0
2009-01-16 22:15:00,0.68104,0.68136,0.68082,0.68113,73600000.0
2009-01-16 22:20:00,0.68122,0.68147,0.68073,0.68095,56000000.0
2009-01-16 22:25:00,0.68091,0.68115,0.68026,0.6803,59200000.0
2009-01-16 22:30:00,0.68037,0.68113,0.67988,0.68061,60800000.0
2009-01-16 22:35:00,0.68046,0.68046,0.67973,0.68042,54800000.0
2009-01-16 22:40:00,0.6805,0.68125,0.68047,0.68056,60800000.0
2009-01-16 22:45:00,0.68067,0.68172,0.68067,0.68167,56400000.0
2009-01-16 22:50:00,0.68182,0.68203,0.6814,0.68147,64000000.0
2009-01-16 22:55:00,0.68161,0.6822,0.68155,0.68187,53200000.0
2009-01-16 23:00:00,0.6818,0.68245,0.68174,0.68228,73600000.0
2009-01-16 23:05:00,0.68239,0.68314,0.6823,0.68314,62400000.0
2009-01-16 23:10:00,0.68302,0.68302,0.68183,0.68218,75600000.0
2009-01-16 23:15:00,0.68204,0.68256,0.68148,0.68148,55800000.0
2009-01-16 23:20:00,0.68194,0.68194,0.68099,0.68106,72000000.0
2009-01-16 23:25:00,0.6814,0.68183,0.68137,0.68146,64000000.0
2009-01-16 23:30:00,0.68103,0.68164,0.68084,0.68102,83200000.0
2009-01-16 23:35:00,0.68089,0.68142,0.68085,0.68142,48000000.0
2009-01-16 23:40:00,0.68142,0.68173,0.68129,0.68173,54400000.0
2009-01-16 23:45:00,0.68176,0.68176,0.67995,0.6801,60200000.0
2009-01-16 23:50:00,0.68022,0.68103,0.67992,0.68073,86800000.0
2009-01-16 23:55:00,0.68106,0.68117,0.67836,0.67847,49600000.0
2009-01-19 00:00:00,0.68341,0.68356,0.67959,0.68323,48000000.0
2009-01-19 00:05:00,0.68271,0.68407,0.68256,0.68372,64000000.0
2009-01-19 00:10:00,0.68591,0.68591,0.68332,0.68425,51200000.0
2009-01-19 00:15:00,0.68418,0.68438,0.68291,0.68366,57600000.0
2009-01-19 00:20:00,0.68366,0.6843,0.68362,0.68366,52800000.0
2009-01-19 00:25:00,0.68367,0.68394,0.68337,0.68361,52800000.0
2009-01-19 00:30:00,0.68318,0.68392,0.68281,0.68357,64000000.0
2009-01-19 00:35:00,0.68355,0.68394,0.68328,0.68376,65600000.0
2009-01-19 00:40:00,0.68363,0.68363,0.68224,0.6824,60800000.0
2009-01-19 00:45:00,0.68216,0.68247,0.68197,0.682,58600000.0
2009-01-19 00:50:00,0.68206,0.68211,0.68166,0.6818,52200000.0
2009-01-19 00:55:00,0.68171,0.68211,0.68158,0.68211,59200000.0
2009-01-19 01:00:00,0.68228,0.68238,0.68205,0.68211,57600000.0
2009-01-19 01:05:00,0.68214,0.68221,0.68169,0.68175,51200000.0
2009-01-19 01:10:00,0.68195,0.68252,0.68119,0.68247,70200000.0
2009-01-19 01:15:00,0.68258,0.68326,0.68248,0.68288,68800000.0
2009-01-19 01:20:00,0.68277,0.68283,0.68232,0.68232,60800000.0
2009-01-19 01:25:00,0.68241,0.6828,0.68236,0.68251,67200000.0
2009-01-19 01:30:00,0.68235,0.6825,0.6821,0.68219,60800000.0
2009-01-19 01:35:00,0.68212,0.68249,0.68181,0.68208,63200000.0
2009-01-19 01:40:00,0.68241,0.68294,0.68238,0.68258,57600000.0
2009-01-19 01:45:00,0.68258,0.6828,0.68241,0.6828,63400000.0
2009-01-19 01:50:00,0.6828,0.68293,0.68276,0.6828,65600000.0
2009-01-19 01:55:00,0.6827,0.68327,0.68251,0.68294,58000000.0
2009-01-19 02:00:00,0.68307,0.68377,0.68305,0.68363,68800000.0
2009-01-19 02:05:00,0.68372,0.6852,0.68372,0.68466,59600000.0
2009-01-19 02:10:00,0.68432,0.68531,0.68432,0.68479,60800000.0
2009-01-19 02:15:00,0.68509,0.68509,0.68436,0.68463,65600000.0
2009-01-19 02:20:00,0.68439,0.68465,0.68331,0.68335,70400000.0
2009-01-19 02:25:00,0.68343,0.6839,0.68313,0.68387,59200000.0
2009-01-19 02:30:00,0.6834,0.68378,0.68284,0.68285,54400000.0
2009-01-19 02:35:00,0.68475,0.68475,0.68262,0.68275,57600000.0
2009-01-19 02:40:00,0.68269,0.68393,0.68265,0.68391,63400000.0
2009-01-19 02:45:00,0.6825,0.68336,0.68241,0.68326,70800000.0
2009-01-19 02:50:00,0.68312,0.68419,0.68312,0.68409,54400000.0
2009-01-19 02:55:00,0.68404,0.68488,0.684,0.68459,60800000.0
2009-01-19 03:00:00,0.68462,0.68471,0.68417,0.68422,64000000.0
2009-01-19 03:05:00,0.68422,0.68437,0.684,0.68404,64000000.0
2009-01-19 03:10:00,0.68403,0.68403,0.68293,0.68307,54400000.0
2009-01-19 03:15:00,0.68325,0.68346,0.67997,0.68341,67200000.0
2009-01-19 03:20:00,0.68346,0.68366,0.68317,0.68366,47400000.0
2009-01-19 03:25:00,0.68368,0.68368,0.68317,0.6836,65000000.0
2009-01-19 03:30:00,0.684,0.68416,0.68384,0.68394,68800000.0
2009-01-19 03:35:00,0.68395,0.68417,0.68365,0.68417,59200000.0
2009-01-19 03:40:00,0.68405,0.68432,0.68355,0.68432,42600000.0
2009-01-19 03:45:00,0.68402,0.68444,0.68356,0.68388,62400000.0
2009-01-19 03:50:00,0.68406,0.68422,0.68357,0.68379,67200000.0
2009-01-19 03:55:00,0.68518,0.68526,0.6839,0.68415,67200000.0
2009-01-19 04:00:00,0.68409,0.68409,0.68339,0.68366,75200000.0
2009-01-19 04:05:00,0.68371,0.68394,0.68321,0.68343,56000000.0
2009-01-19 04:10:00,0.68333,0.68428,0.68321,0.68396,59200000.0
2009-01-19 04:15:00,0.68394,0.68396,0.68321,0.68322,67600000.0
2009-01-19 04:20:00,0.68312,0.68348,0.68312,0.68348,62400000.0
2009-01-19 04:25:00,0.6834,0.68345,0.68306,0.68335,66000000.0
2009-01-19 04:30:00,0.68337,0.68403,0.68317,0.68337,62400000.0
2009-01-19 04:35:00,0.68333,0.68373,0.68201,0.68357,50600000.0
2009-01-19 04:40:00,0.68344,0.68415,0.68339,0.6838,54800000.0
2009-01-19 04:45:00,0.68346,0.68406,0.68297,0.68406,63400000.0
2009-01-19 04:50:00,0.6831,0.68407,0.683,0.68383,48000000.0
2009-01-19 04:55:00,0.68389,0.68411,0.68379,0.68401,54800000.0
2009-01-19 05:00:00,0.684,0.68434,0.68398,0.6843,70800000.0
2009-01-19 05:05:00,0.68417,0.685,0.68407,0.68445,60800000.0
2009-01-19 05:10:00,0.68444,0.68544,0.68425,0.68544,52200000.0
2009-01-19 05:15:00,0.68571,0.68661,0.68523,0.68523,57600000.0
2009-01-19 05:20:00,0.6851,0.68619,0.68504,0.68567,62800000.0
2009-01-19 05:25:00,0.68551,0.68565,0.6851,0.68519,73400000.0
2009-01-19 05:30:00,0.68519,0.68633,0.68519,0.68625,64000000.0
2009-01-19 05:35:00,0.68624,0.68624,0.68518,0.68563,59200000.0
2009-01-19 05:40:00,0.68557,0.68601,0.68546,0.68593,57600000.0
2009-01-19 05:45:00,0.68598,0.68663,0.68596,0.6861,60800000.0
2009-01-19 05:50:00,0.68571,0.68625,0.68537,0.68566,62200000.0
2009-01-19 05:55:00,0.68553,0.68591,0.68529,0.68563,60200000.0
2009-01-19 06:00:00,0.68539,0.6856,0.68476,0.68507,59200000.0
2009-01-19 06:05:00,0.6852,0.68563,0.68506,0.68561,54400000.0
2009-01-19 06:10:00,0.68556,0.68613,0.68059,0.68601,55400000.0
2009-01-19 06:15:00,0.68591,0.68623,0.68588,0.68602,50600000.0
2009-01-19 06:20:00,0.68599,0.68611,0.68572,0.6858,25600000.0
2009-01-19 06:25:00,0.68596,0.68601,0.68445,0.68445,35600000.0
2009-01-19 06:30:00,0.68564,0.68572,0.68459,0.68567,60800000.0
2009-01-19 06:35:00,0.68561,0.68562,0.6852,0.6855,64000000.0
2009-01-19 06:40:00,0.68554,0.68567,0.68521,0.68521,69800000.0
2009-01-19 06:45:00,0.6856,0.68572,0.685,0.68503,63400000.0
2009-01-19 06:50:00,0.68498,0.68561,0.68487,0.68551,67200000.0
2009-01-19 06:55:00,0.68554,0.68569,0.68437,0.68451,68800000.0
2009-01-19 07:00:00,0.68464,0.68543,0.68442,0.6853,67200000.0
2009-01-19 07:05:00,0.68498,0.68585,0.68498,0.68576,66000000.0
2009-01-19 07:10:00,0.68572,0.68585,0.68548,0.68562,59200000.0
2009-01-19 07:15:00,0.6856,0.6858,0.68545,0.68563,69200000.0
2009-01-19 07:20:00,0.6856,0.68581,0.68498,0.6856,61200000.0
2009-01-19 07:25:00,0.68533,0.68605,0.68533,0.68602,67600000.0
2009-01-19 07:30:00,0.68638,0.6865,0.68598,0.68598,68800000.0
2009-01-19 07:35:00,0.68593,0.68618,0.68521,0.68615,59200000.0
2009-01-19 07:40:00,0.68611,0.68634,0.68588,0.68632,56000000.0
2009-01-19 07:45:00,0.68635,0.68642,0.68566,0.68604,59000000.0
2009-01-19 07:50:00,0.68608,0.68622,0.68569,0.68608,64000000.0
2009-01-19 07:55:00,0.68612,0.68632,0.68549,0.68567,67200000.0
2009-01-19 08:00:00,0.68547,0.68605,0.6853,0.68598,70400000.0
2009-01-19 08:05:00,0.68577,0.68577,0.68518,0.68528,54400000.0
2009-01-19 08:10:00,0.68619,0.68619,0.68495,0.68503,65600000.0
2009-01-19 08:15:00,0.6851,0.68526,0.68411,0.68413,71800000.0
2009-01-19 08:20:00,0.68415,0.68511,0.68408,0.68501,65000000.0
2009-01-19 08:25:00,0.68501,0.68508,0.68409,0.6844,57400000.0
2009-01-19 08:30:00,0.68431,0.6845,0.6841,0.68436,57600000.0
2009-01-19 08:35:00,0.68457,0.68485,0.68452,0.68464,70400000.0
2009-01-19 08:40:00,0.68488,0.68509,0.68336,0.68422,64000000.0
2009-01-19 08:45:00,0.68421,0.68494,0.68421,0.68494,70800000.0
2009-01-19 08:50:00,0.68488,0.68531,0.68481,0.68531,59600000.0
2009-01-19 08:55:00,0.6853,0.68541,0.6849,0.68499,70400000.0
2009-01-19 09:00:00,0.68529,0.68601,0.68529,0.68558,75600000.0
2009-01-19 09:05:00,0.68562,0.68569,0.68422,0.68487,72000000.0
2009-01-19 09:10:00,0.68461,0.68476,0.68433,0.68433,59200000.0
2009-01-19 09:15:00,0.68427,0.68427,0.68227,0.68373,60200000.0
2009-01-19 09:20:00,0.68356,0.6836,0.68225,0.68314,60800000.0
2009-01-19 09:25:00,0.68325,0.68387,0.68233,0.68288,65600000.0
2009-01-19 09:30:00,0.6831,0.68382,0.68271,0.68271,65600000.0
2009-01-19 09:35:00,0.68271,0.68383,0.68271,0.68383,62400000.0
2009-01-19 09:40:00,0.68388,0.68394,0.68277,0.68296,75200000.0
2009-01-19 09:45:00,0.68287,0.68288,0.68115,0.68144,67200000.0
2009-01-19 09:50:00,0.68114,0.68234,0.68084,0.68234,59200000.0
2009-01-19 09:55:00,0.68228,0.68228,0.68166,0.68185,66600000.0
2009-01-19 10:00:00,0.68172,0.68249,0.68172,0.68244,70200000.0
2009-01-19 10:05:00,0.68253,0.6828,0.68218,0.68231,75200000.0
2009-01-19 10:10:00,0.68242,0.68252,0.68148,0.68173,68800000.0
2009-01-19 10:15:00,0.68156,0.6817,0.68066,0.68082,68800000.0
2009-01-19 10:20:00,0.68095,0.68167,0.68076,0.68167,65600000.0
2009-01-19 10:25:00,0.68149,0.68149,0.68106,0.68122,65600000.0
2009-01-19 10:30:00,0.68133,0.68142,0.68086,0.68097,61800000.0
2009-01-19 10:35:00,0.681,0.68112,0.68059,0.68103,62400000.0
2009-01-19 10:40:00,0.68109,0.68126,0.68092,0.68097,73600000.0
2009-01-19 10:45:00,0.68101,0.68111,0.68074,0.68111,68200000.0
2009-01-19 10:50:00,0.68113,0.68181,0.68061,0.68061,62400000.0
2009-01-19 10:55:00,0.68037,0.68265,0.68037,0.68265,70400000.0
2009-01-19 11:00:00,0.68267,0.68268,0.68153,0.68175,67200000.0
2009-01-19 11:05:00,0.68176,0.68261,0.68147,0.68261,64000000.0
2009-01-19 11:10:00,0.68296,0.68434,0.68244,0.68379,71400000.0
2009-01-19 11:15:00,0.68362,0.68368,0.68289,0.68289,65600000.0
2009-01-19 11:20:00,0.68281,0.683,0.68245,0.68265,63400000.0
2009-01-19 11:25:00,0.68294,0.68365,0.68277,0.68334,62400000.0
2009-01-19 11:30:00,0.68341,0.68354,0.68273,0.68336,75200000.0
2009-01-19 11:35:00,0.68337,0.68354,0.68274,0.68274,64400000.0
2009-01-19 11:40:00,0.68283,0.68321,0.6826,0.68274,64400000.0
2009-01-19 11:45:00,0.68266,0.6827,0.68163,0.68164,67200000.0
2009-01-19 11:50:00,0.68166,0.68186,0.68068,0.68151,69200000.0
2009-01-19 11:55:00,0.68187,0.68229,0.68156,0.68213,59200000.0
2009-01-19 12:00:00,0.68209,0.68209,0.68078,0.68082,70800000.0
2009-01-19 12:05:00,0.68078,0.68097,0.67927,0.6793,66000000.0
2009-01-19 12:10:00,0.6795,0.68051,0.67933,0.68045,76800000.0
2009-01-19 12:15:00,0.68098,0.68124,0.68015,0.68029,81600000.0
2009-01-19 12:20:00,0.68006,0.6803,0.67891,0.68016,73200000.0
2009-01-19 12:25:00,0.68015,0.68054,0.67902,0.68044,62400000.0
2009-01-19 12:30:00,0.68052,0.68067,0.68013,0.68024,61800000.0
2009-01-19 12:35:00,0.68032,0.68045,0.67957,0.68041,57000000.0
2009-01-19 12:40:00,0.68037,0.6812,0.68034,0.68112,71800000.0
2009-01-19 12:45:00,0.6811,0.68158,0.6809,0.68135,67200000.0
2009-01-19 12:50:00,0.68138,0.68156,0.68009,0.68031,70400000.0
2009-01-19 12:55:00,0.68045,0.68052,0.67958,0.67958,70800000.0
2009-01-19 13:00:00,0.67935,0.67952,0.67909,0.67933,60800000.0
2009-01-19 13:05:00,0.67924,0.67925,0.67702,0.67706,72400000.0
2009-01-19 13:10:00,0.67697,0.67894,0.67697,0.67893,59200000.0
2009-01-19 13:15:00,0.679,0.67945,0.6789,0.67918,72000000.0
2009-01-19 13:20:00,0.6794,0.68176,0.6794,0.68175,61800000.0
2009-01-19 13:25:00,0.68144,0.68146,0.68029,0.68029,64000000.0
2009-01-19 13:30:00,0.68047,0.68088,0.68038,0.68058,72000000.0
2009-01-19 13:35:00,0.68078,0.68093,0.68002,0.68028,70400000.0
2009-01-19 13:40:00,0.68035,0.68041,0.68006,0.6804,94800000.0
2009-01-19 13:45:00,0.68035,0.68052,0.68015,0.68034,137600000.0
2009-01-19 13:50:00,0.68042,0.68057,0.68001,0.68057,113600000.0
2009-01-19 13:55:00,0.68053,0.68055,0.68021,0.68036,92000000.0
2009-01-19 14:00:00,0.68043,0.68092,0.68043,0.68083,139200000.0
2009-01-19 14:05:00,0.68097,0.68103,0.68058,0.68085,81600000.0
2009-01-19 14:10:00,0.68086,0.681,0.68053,0.681,102400000.0
2009-01-19 14:15:00,0.68112,0.68112,0.6807,0.68091,104000000.0
2009-01-19 14:20:00,0.68092,0.68099,0.68003,0.6802,126800000.0
2009-01-19 14:25:00,0.68038,0.68046,0.67844,0.67849,207200000.0
2009-01-19 14:30:00,0.67834,0.6784,0.67794,0.67803,142400000.0
2009-01-19 14:35:00,0.67808,0.67839,0.678,0.67821,142400000.0
2009-01-19 14:40:00,0.67824,0.67869,0.67815,0.67864,180600000.0
2009-01-19 14:45:00,0.67865,0.67865,0.67832,0.67843,105400000.0
2009-01-19 14:50:00,0.67872,0.67935,0.67872,0.67919,124800000.0
2009-01-19 14:55:00,0.6792,0.68086,0.67918,0.68073,88000000.0
2009-01-19 15:00:00,0.68087,0.68097,0.67987,0.67999,132800000.0
2009-01-19 15:05:00,0.68011,0.68062,0.67998,0.68046,142400000.0
2009-01-19 15:10:00,0.68077,0.68082,0.68034,0.68038,198200000.0
2009-01-19 15:15:00,0.68051,0.68063,0.67968,0.67968,88000000.0
2009-01-19 15:20:00,0.67947,0.68039,0.67937,0.68039,151800000.0
2009-01-19 15:25:00,0.68031,0.68031,0.67864,0.67864,246400000.0
2009-01-19 15:30:00,0.67874,0.6803,0.67868,0.68005,254000000.0
2009-01-19 15:35:00,0.68047,0.68091,0.67991,0.67991,202000000.0
2009-01-19 15:40:00,0.67968,0.68,0.67961,0.67972,184000000.0
2009-01-19 15:45:00,0.67977,0.6799,0.6794,0.6794,137000000.0
2009-01-19 15:50:00,0.67929,0.67963,0.67903,0.67942,130000000.0
2009-01-19 15:55:00,0.67942,0.67999,0.67926,0.67968,137600000.0
2009-01-19 16:00:00,0.67974,0.68066,0.67974,0.68066,214800000.0
2009-01-19 16:05:00,0.68062,0.68062,0.67981,0.68041,188800000.0
2009-01-19 16:10:00,0.68059,0.68146,0.68059,0.68107,142200000.0
2009-01-19 16:15:00,0.68105,0.68177,0.68083,0.68107,169200000.0
2009-01-19 16:20:00,0.68117,0.6816,0.68093,0.68098,192200000.0
2009-01-19 16:25:00,0.68104,0.68125,0.6808,0.68094,129000000.0
2009-01-19 16:30:00,0.681,0.6817,0.68097,0.68104,245000000.0
2009-01-19 16:35:00,0.68093,0.68143,0.68048,0.68048,302400000.0
2009-01-19 16:40:00,0.68062,0.68085,0.68042,0.68063,228600000.0
2009-01-19 16:45:00,0.68065,0.68159,0.68047,0.68138,305600000.0
2009-01-19 16:50:00,0.68141,0.68171,0.68113,0.68158,198400000.0
2009-01-19 16:55:00,0.68117,0.68178,0.68059,0.68171,250000000.0
2009-01-19 17:00:00,0.6817,0.68243,0.68117,0.68243,304200000.0
2009-01-19 17:05:00,0.68207,0.68221,0.68179,0.6822,218800000.0
2009-01-19 17:10:00,0.68243,0.68332,0.68234,0.68269,224000000.0
2009-01-19 17:15:00,0.68245,0.68261,0.68205,0.68237,169600000.0
2009-01-19 17:20:00,0.68221,0.68233,0.68129,0.68129,105600000.0
2009-01-19 17:25:00,0.68137,0.6826,0.68136,0.68249,169600000.0
2009-01-19 17:30:00,0.68243,0.68244,0.68191,0.68194,275400000.0
2009-01-19 17:35:00,0.68205,0.68224,0.68174,0.68219,272000000.0
2009-01-19 17:40:00,0.68231,0.68316,0.68162,0.68316,173800000.0
2009-01-19 17:45:00,0.68333,0.68415,0.68332,0.68361,317200000.0
2009-01-19 17:50:00,0.68386,0.68422,0.68308,0.68319,201600000.0
2009-01-19 17:55:00,0.68319,0.68319,0.68207,0.68212,287200000.0
2009-01-19 18:00:00,0.68229,0.68238,0.68198,0.68198,252000000.0
2009-01-19 18:05:00,0.68196,0.68209,0.6811,0.6811,327400000.0
2009-01-19 18:10:00,0.68134,0.68209,0.68134,0.68181,148600000.0
2009-01-19 18:15:00,0.6816,0.6816,0.68136,0.68138,298400000.0
2009-01-19 18:20:00,0.68147,0.68277,0.68147,0.68275,282800000.0
2009-01-19 18:25:00,0.68269,0.68313,0.68211,0.68211,128400000.0
2009-01-19 18:30:00,0.68179,0.68261,0.68179,0.682,132600000.0
2009-01-19 18:35:00,0.68181,0.68206,0.6814,0.68186,93800000.0
2009-01-19 18:40:00,0.68182,0.68239,0.6815,0.68221,135800000.0
2009-01-19 18:45:00,0.6825,0.68284,0.68137,0.68155,119800000.0
2009-01-19 18:50:00,0.68157,0.68182,0.68104,0.68104,113600000.0
2009-01-19 18:55:00,0.68131,0.68157,0.68069,0.68103,126400000.0
2009-01-19 19:00:00,0.68129,0.68129,0.68028,0.68035,127400000.0
2009-01-19 19:05:00,0.68049,0.68056,0.68008,0.68008,209600000.0
2009-01-19 19:10:00,0.68015,0.68028,0.67947,0.67947,102400000.0
2009-01-19 19:15:00,0.67958,0.68026,0.67958,0.67989,70400000.0
2009-01-19 19:20:00,0.68004,0.68064,0.6799,0.68015,115600000.0
2009-01-19 19:25:00,0.67983,0.68096,0.67983,0.68096,72400000.0
2009-01-19 19:30:00,0.68109,0.68122,0.68045,0.68075,64000000.0
2009-01-19 19:35:00,0.68071,0.68072,0.67986,0.67997,64400000.0
2009-01-19 19:40:00,0.68012,0.68049,0.6801,0.68046,50000000.0
2009-01-19 19:45:00,0.68067,0.68091,0.68034,0.68091,72000000.0
2009-01-19 19:50:00,0.68093,0.68119,0.68075,0.68075,74400000.0
2009-01-19 19:55:00,0.68201,0.68218,0.6811,0.68132,62400000.0
2009-01-19 20:00:00,0.68138,0.68156,0.68021,0.68027,56000000.0
2009-01-19 20:05:00,0.6811,0.6811,0.68042,0.6805,57600000.0
2009-01-19 20:10:00,0.68055,0.68127,0.68055,0.68113,54400000.0
2009-01-19 20:15:00,0.6811,0.68128,0.68064,0.68077,59000000.0
2009-01-19 20:20:00,0.68075,0.68097,0.68065,0.68097,57600000.0
2009-01-19 20:25:00,0.68103,0.68127,0.68103,0.6811,66600000.0
2009-01-19 20:30:00,0.68086,0.68174,0.68086,0.68129,59200000.0
2009-01-19 20:35:00,0.68186,0.68206,0.68123,0.68134,56000000.0
2009-01-19 20:40:00,0.68138,0.68183,0.68131,0.68158,38400000.0
2009-01-19 20:45:00,0.6811,0.6811,0.68041,0.68052,57600000.0
2009-01-19 20:50:00,0.68067,0.68116,0.68037,0.68071,62800000.0
2009-01-19 20:55:00,0.68053,0.68107,0.68047,0.6809,60800000.0
2009-01-19 21:00:00,0.68091,0.68091,0.68039,0.68039,54400000.0
2009-01-19 21:05:00,0.68021,0.68023,0.68009,0.68019,41600000.0
2009-01-19 21:10:00,0.68012,0.68203,0.68012,0.68195,55200000.0
2009-01-19 21:15:00,0.68027,0.68065,0.68003,0.68063,46400000.0
2009-01-19 21:20:00,0.68074,0.68125,0.68018,0.68082,51200000.0
2009-01-19 21:25:00,0.68124,0.68124,0.68063,0.68119,58000000.0
2009-01-19 21:30:00,0.68098,0.68134,0.6809,0.68117,41600000.0
2009-01-19 21:35:00,0.68108,0.68117,0.68059,0.68071,68200000.0
2009-01-19 21:40:00,0.6807,0.68072,0.67942,0.67967,68800000.0
2009-01-19 21:45:00,0.67959,0.68009,0.67959,0.67998,59000000.0
2009-01-19 21:50:00,0.67993,0.67993,0.67873,0.67961,62200000.0
2009-01-19 21:55:00,0.67961,0.68039,0.67905,0.6803,67200000.0
2009-01-19 22:00:00,0.67964,0.68018,0.6794,0.68002,64400000.0
2009-01-19 22:05:00,0.68009,0.68027,0.67987,0.67993,74400000.0
2009-01-19 22:10:00,0.67934,0.67953,0.67814,0.67851,73600000.0
2009-01-19 22:15:00,0.67882,0.67888,0.67824,0.67834,73600000.0
2009-01-19 22:20:00,0.67858,0.67875,0.67817,0.6785,56000000.0
2009-01-19 22:25:00,0.67868,0.6792,0.6786,0.67876,59200000.0
2009-01-19 22:30:00,0.67813,0.67966,0.67764,0.67883,61200000.0
2009-01-19 22:35:00,0.67884,0.67941,0.67869,0.67941,54400000.0
2009-01-19 22:40:00,0.67944,0.68017,0.67932,0.67963,56000000.0
2009-01-19 22:45:00,0.6797,0.68116,0.67953,0.67956,51200000.0
2009-01-19 22:50:00,0.67992,0.67992,0.67949,0.67964,64000000.0
2009-01-19 22:55:00,0.67978,0.68022,0.67939,0.68015,54400000.0
2009-01-19 23:00:00,0.68012,0.68064,0.67998,0.68024,73600000.0
2009-01-19 23:05:00,0.67961,0.6799,0.67933,0.67964,62400000.0
2009-01-19 23:10:00,0.67953,0.68007,0.6793,0.68007,75200000.0
2009-01-19 23:15:00,0.68011,0.68071,0.67995,0.6807,59200000.0
2009-01-19 23:20:00,0.68082,0.68107,0.68053,0.6809,68800000.0
2009-01-19 23:25:00,0.68085,0.68085,0.67935,0.67943,64400000.0
2009-01-19 23:30:00,0.67947,0.67958,0.67926,0.67931,83200000.0
2009-01-19 23:35:00,0.67949,0.67955,0.67842,0.67872,50000000.0
2009-01-19 23:40:00,0.67875,0.67875,0.67816,0.67816,54400000.0
2009-01-19 23:45:00,0.67825,0.67825,0.67541,0.67555,60800000.0
2009-01-19 23:50:00,0.6754,0.6754,0.67419,0.67419,76800000.0
2009-01-19 23:55:00,0.67412,0.67414,0.67146,0.67146,48000000.0
2009-01-20 00:00:00,0.67147,0.6724,0.67117,0.67216,56000000.0
2009-01-20 00:05:00,0.6719,0.6719,0.67118,0.6716,64000000.0
2009-01-20 00:10:00,0.67192,0.672,0.6713,0.67148,60800000.0
2009-01-20 00:15:00,0.67148,0.67155,0.66961,0.67079,44800000.0
2009-01-20 00:20:00,0.67076,0.6712,0.67046,0.67115,62400000.0
2009-01-20 00:25:00,0.6711,0.67222,0.6711,0.67198,48800000.0
2009-01-20 00:30:00,0.67175,0.67203,0.67113,0.67122,63400000.0
2009-01-20 00:35:00,0.67137,0.67344,0.67085,0.67085,68800000.0
2009-01-20 00:40:00,0.67126,0.672,0.67104,0.672,60600000.0
2009-01-20 00:45:00,0.67191,0.67202,0.6712,0.67152,59600000.0
2009-01-20 00:50:00,0.67145,0.67145,0.67002,0.67034,52800000.0
2009-01-20 00:55:00,0.67035,0.67117,0.6702,0.67117,62800000.0
2009-01-20 01:00:00,0.67078,0.67083,0.67039,0.67061,57600000.0
2009-01-20 01:05:00,0.67062,0.67108,0.67048,0.67103,51200000.0
2009-01-20 01:10:00,0.67125,0.67214,0.67043,0.67214,70400000.0
2009-01-20 01:15:00,0.67205,0.67307,0.67205,0.67269,68800000.0
2009-01-20 01:20:00,0.6727,0.67272,0.67176,0.67228,60800000.0
2009-01-20 01:25:00,0.67234,0.67238,0.67201,0.67235,66600000.0
2009-01-20 01:30:00,0.67238,0.67322,0.67226,0.67298,60800000.0
2009-01-20 01:35:00,0.67308,0.67354,0.67266,0.67266,53800000.0
2009-01-20 01:40:00,0.67311,0.67367,0.67294,0.67361,64000000.0
2009-01-20 01:45:00,0.6735,0.67374,0.67304,0.67324,62400000.0
2009-01-20 01:50:00,0.67333,0.67349,0.67316,0.67325,61200000.0
2009-01-20 01:55:00,0.67316,0.67316,0.67261,0.67274,84800000.0
2009-01-20 02:00:00,0.67423,0.67423,0.67253,0.67333,68800000.0
2009-01-20 02:05:00,0.67342,0.67381,0.6729,0.67301,60800000.0
2009-01-20 02:10:00,0.67312,0.67312,0.67113,0.67114,65600000.0
2009-01-20 02:15:00,0.67134,0.67134,0.67049,0.67091,71400000.0
2009-01-20 02:20:00,0.6711,0.67121,0.66998,0.67093,69800000.0
2009-01-20 02:25:00,0.67103,0.67115,0.66963,0.66963,72000000.0
2009-01-20 02:30:00,0.66944,0.66957,0.66851,0.66868,54400000.0
2009-01-20 02:35:00,0.66754,0.66968,0.66754,0.66863,56800000.0
2009-01-20 02:40:00,0.66885,0.66949,0.66833,0.6689,60800000.0
2009-01-20 02:45:00,0.66882,0.66929,0.66857,0.6688,71200000.0
2009-01-20 02:50:00,0.66871,0.66874,0.66707,0.6676,54400000.0
2009-01-20 02:55:00,0.66786,0.66861,0.66737,0.66762,60800000.0
2009-01-20 03:00:00,0.66795,0.66891,0.66775,0.66891,64000000.0
2009-01-20 03:05:00,0.66916,0.66942,0.66844,0.66883,63800000.0
2009-01-20 03:10:00,0.66886,0.66947,0.66869,0.6694,60800000.0
2009-01-20 03:15:00,0.66935,0.66954,0.66881,0.66931,67200000.0
2009-01-20 03:20:00,0.66901,0.66901,0.66829,0.66854,61200000.0
2009-01-20 03:25:00,0.66875,0.66961,0.66856,0.66931,66400000.0
2009-01-20 03:30:00,0.66919,0.66919,0.66892,0.66905,54400000.0
2009-01-20 03:35:00,0.66917,0.66917,0.66866,0.66874,59200000.0
2009-01-20 03:40:00,0.66905,0.66927,0.66869,0.6692,60800000.0
2009-01-20 03:45:00,0.66871,0.66918,0.66871,0.66913,60800000.0
2009-01-20 03:50:00,0.66922,0.66937,0.66892,0.66916,67200000.0
2009-01-20 03:55:00,0.66931,0.66952,0.66917,0.6694,66000000.0
2009-01-20 04:00:00,0.66934,0.66978,0.66934,0.66957,74600000.0
2009-01-20 04:05:00,0.66962,0.66967,0.66892,0.66905,52800000.0
2009-01-20 04:10:00,0.66914,0.66931,0.66895,0.66917,59200000.0
2009-01-20 04:15:00,0.66927,0.66927,0.6689,0.66915,69200000.0
2009-01-20 04:20:00,0.6693,0.66952,0.66915,0.66932,62800000.0
2009-01-20 04:25:00,0.66945,0.66979,0.66942,0.66979,54400000.0
2009-01-20 04:30:00,0.66973,0.66995,0.66898,0.66902,56000000.0
2009-01-20 04:35:00,0.66912,0.67005,0.66836,0.67005,51200000.0
2009-01-20 04:40:00,0.67004,0.67044,0.66975,0.6702,49600000.0
2009-01-20 04:45:00,0.66975,0.67031,0.66975,0.66984,64000000.0
2009-01-20 04:50:00,0.66945,0.67024,0.66943,0.66951,60200000.0
2009-01-20 04:55:00,0.66962,0.66963,0.66923,0.66923,57400000.0
2009-01-20 05:00:00,0.66912,0.66948,0.6691,0.66919,70400000.0
2009-01-20 05:05:00,0.66908,0.66962,0.66908,0.66941,60800000.0
2009-01-20 05:10:00,0.66942,0.66968,0.66926,0.6694,52800000.0
2009-01-20 05:15:00,0.6694,0.66951,0.66899,0.66946,58400000.0
2009-01-20 05:20:00,0.66944,0.66944,0.66921,0.66922,64000000.0
2009-01-20 05:25:00,0.66918,0.66951,0.6691,0.66948,56000000.0
2009-01-20 05:30:00,0.66941,0.66978,0.66931,0.66978,64400000.0
2009-01-20 05:35:00,0.66987,0.67019,0.66985,0.67019,40000000.0
2009-01-20 05:40:00,0.67018,0.67036,0.67012,0.67035,46800000.0
2009-01-20 05:45:00,0.67036,0.67086,0.67017,0.6706,60200000.0
2009-01-20 05:50:00,0.67064,0.67105,0.67054,0.67088,61800000.0
2009-01-20 05:55:00,0.67087,0.67094,0.67066,0.67091,48000000.0
2009-01-20 06:00:00,0.67095,0.67138,0.67077,0.67091,59600000.0
2009-01-20 06:05:00,0.67087,0.67087,0.66972,0.66988,54400000.0
2009-01-20 06:10:00,0.66978,0.66991,0.6688,0.6691,59600000.0
2009-01-20 06:15:00,0.66877,0.66891,0.66787,0.66885,57600000.0
2009-01-20 06:20:00,0.66914,0.66954,0.66869,0.66885,66400000.0
2009-01-20 06:25:00,0.6687,0.66945,0.66803,0.66945,54400000.0
2009-01-20 06:30:00,0.66959,0.66968,0.66806,0.66906,60800000.0
2009-01-20 06:35:00,0.66912,0.67014,0.66912,0.66986,64400000.0
2009-01-20 06:40:00,0.66965,0.67038,0.66964,0.66973,70400000.0
2009-01-20 06:45:00,0.66999,0.67001,0.66958,0.66975,64000000.0
2009-01-20 06:50:00,0.66959,0.67018,0.66875,0.66964,67200000.0
2009-01-20 06:55:00,0.66978,0.66981,0.66853,0.66877,68800000.0
2009-01-20 07:00:00,0.66885,0.66895,0.66782,0.66791,66600000.0
2009-01-20 07:05:00,0.66816,0.66909,0.66778,0.66909,65600000.0
2009-01-20 07:10:00,0.66952,0.66969,0.66939,0.6696,59200000.0
2009-01-20 07:15:00,0.66954,0.67003,0.66895,0.66994,70800000.0
2009-01-20 07:20:00,0.66995,0.67043,0.66993,0.67008,60800000.0
2009-01-20 07:25:00,0.67011,0.67042,0.66892,0.66892,71000000.0
2009-01-20 07:30:00,0.66885,0.67004,0.66872,0.66975,68800000.0
2009-01-20 07:35:00,0.66974,0.6704,0.6697,0.6697,59200000.0
2009-01-20 07:40:00,0.66948,0.66959,0.66913,0.66922,55400000.0
2009-01-20 07:45:00,0.66939,0.66943,0.66814,0.66814,59200000.0
2009-01-20 07:50:00,0.66855,0.66967,0.66855,0.66883,63400000.0
2009-01-20 07:55:00,0.66894,0.66946,0.66856,0.66856,67600000.0
2009-01-20 08:00:00,0.66856,0.67078,0.66856,0.66957,70800000.0
2009-01-20 08:05:00,0.6695,0.66959,0.66881,0.66946,67000000.0
2009-01-20 08:10:00,0.66949,0.67004,0.66888,0.67001,65600000.0
2009-01-20 08:15:00,0.67023,0.67023,0.66964,0.66967,72000000.0
2009-01-20 08:20:00,0.66982,0.66986,0.66902,0.66905,65600000.0
2009-01-20 08:25:00,0.66895,0.67066,0.66886,0.67047,57600000.0
2009-01-20 08:30:00,0.6703,0.6703,0.66969,0.66969,57000000.0
2009-01-20 08:35:00,0.66979,0.66998,0.66945,0.66986,57600000.0
2009-01-20 08:40:00,0.66991,0.67039,0.66896,0.67039,52800000.0
2009-01-20 08:45:00,0.67033,0.67053,0.67029,0.67053,52800000.0
2009-01-20 08:50:00,0.67035,0.67045,0.66985,0.67045,59200000.0
2009-01-20 08:55:00,0.6708,0.67095,0.6697,0.67082,71200000.0
2009-01-20 09:00:00,0.67055,0.67145,0.6703,0.6703,75200000.0
2009-01-20 09:05:00,0.67054,0.67265,0.67054,0.67096,72400000.0
2009-01-20 09:10:00,0.67096,0.67126,0.67024,0.67057,59200000.0
2009-01-20 09:15:00,0.67091,0.67124,0.67047,0.67115,69800000.0
2009-01-20 09:20:00,0.67109,0.67149,0.6702,0.67138,61200000.0
2009-01-20 09:25:00,0.67143,0.67234,0.67143,0.6722,64400000.0
2009-01-20 09:30:00,0.67226,0.67242,0.67177,0.67226,66000000.0
2009-01-20 09:35:00,0.67203,0.67323,0.67203,0.6722,62400000.0
2009-01-20 09:40:00,0.67207,0.67375,0.6719,0.67333,75200000.0
2009-01-20 09:45:00,0.67306,0.67306,0.67153,0.67184,67600000.0
2009-01-20 09:50:00,0.67169,0.67174,0.67098,0.67129,59200000.0
2009-01-20 09:55:00,0.67122,0.6715,0.6703,0.67062,66600000.0
2009-01-20 10:00:00,0.67038,0.67078,0.66922,0.66922,72000000.0
2009-01-20 10:05:00,0.66918,0.66993,0.66918,0.6697,74600000.0
2009-01-20 10:10:00,0.66972,0.67032,0.66954,0.67011,68800000.0
2009-01-20 10:15:00,0.67013,0.67104,0.66988,0.67018,69200000.0
2009-01-20 10:20:00,0.66993,0.66994,0.66939,0.66939,66000000.0
2009-01-20 10:25:00,0.66968,0.66981,0.66946,0.66946,65000000.0
2009-01-20 10:30:00,0.66952,0.66965,0.66908,0.6693,62400000.0
2009-01-20 10:35:00,0.66904,0.66933,0.66853,0.66927,61800000.0
2009-01-20 10:40:00,0.66942,0.66947,0.66888,0.66924,73000000.0
2009-01-20 10:45:00,0.66938,0.66942,0.66841,0.669,68800000.0
2009-01-20 10:50:00,0.6691,0.66932,0.66872,0.66903,62400000.0
2009-01-20 10:55:00,0.66898,0.67061,0.66884,0.67061,70400000.0
2009-01-20 11:00:00,0.67026,0.67026,0.66862,0.66888,67200000.0
2009-01-20 11:05:00,0.66867,0.6687,0.6681,0.66829,64400000.0
2009-01-20 11:10:00,0.66814,0.66834,0.66779,0.66831,72000000.0
2009-01-20 11:15:00,0.66844,0.66933,0.66841,0.66919,65600000.0
2009-01-20 11:20:00,0.66921,0.66972,0.66886,0.66968,64400000.0
2009-01-20 11:25:00,0.66975,0.67045,0.66957,0.66984,61800000.0
2009-01-20 11:30:00,0.66976,0.67048,0.66976,0.66997,75200000.0
2009-01-20 11:35:00,0.66984,0.66993,0.66888,0.66888,64000000.0
2009-01-20 11:40:00,0.66905,0.66957,0.66886,0.66929,68800000.0
2009-01-20 11:45:00,0.6693,0.67056,0.66909,0.67056,67200000.0
2009-01-20 11:50:00,0.67022,0.67081,0.66908,0.67006,70400000.0
2009-01-20 11:55:00,0.67005,0.67035,0.66922,0.66942,59600000.0
2009-01-20 12:00:00,0.66936,0.66936,0.66808,0.66873,71200000.0
2009-01-20 12:05:00,0.66867,0.66923,0.66856,0.66894,65600000.0
2009-01-20 12:10:00,0.66906,0.66968,0.66892,0.66892,76800000.0
2009-01-20 12:15:00,0.66895,0.66914,0.66793,0.66793,82000000.0
2009-01-20 12:20:00,0.66802,0.66905,0.66773,0.66852,72000000.0
2009-01-20 12:25:00,0.66847,0.66877,0.66756,0.66863,62400000.0
2009-01-20 12:30:00,0.66907,0.66924,0.66849,0.66887,62400000.0
2009-01-20 12:35:00,0.66891,0.66947,0.66868,0.66896,69200000.0
2009-01-20 12:40:00,0.6692,0.66938,0.66782,0.66782,71400000.0
2009-01-20 12:45:00,0.6678,0.66876,0.6678,0.66809,66600000.0
2009-01-20 12:50:00,0.66781,0.6686,0.66781,0.66849,70400000.0
2009-01-20 12:55:00,0.66864,0.66877,0.66786,0.66786,70400000.0
2009-01-20 13:00:00,0.66816,0.66835,0.66723,0.66753,60800000.0
2009-01-20 13:05:00,0.66754,0.66757,0.66666,0.66696,72000000.0
2009-01-20 13:10:00,0.66673,0.66723,0.666,0.66723,59200000.0
2009-01-20 13:15:00,0.66732,0.66769,0.66654,0.6669,72000000.0
2009-01-20 13:20:00,0.6671,0.66912,0.6671,0.66909,62400000.0
2009-01-20 13:25:00,0.66933,0.67005,0.66874,0.67005,64000000.0
2009-01-20 13:30:00,0.67036,0.67079,0.66956,0.66983,72000000.0
2009-01-20 13:35:00,0.66961,0.66961,0.66868,0.66888,70800000.0
2009-01-20 13:40:00,0.66915,0.66923,0.66845,0.66846,97600000.0
2009-01-20 13:45:00,0.66839,0.66844,0.66766,0.66771,137600000.0
2009-01-20 13:50:00,0.66763,0.66763,0.66627,0.66628,113000000.0
2009-01-20 13:55:00,0.66655,0.66829,0.66655,0.66774,91600000.0
2009-01-20 14:00:00,0.66767,0.6678,0.66636,0.66714,139200000.0
2009-01-20 14:05:00,0.66768,0.66904,0.66759,0.66904,108200000.0
2009-01-20 14:10:00,0.66906,0.66906,0.66785,0.66813,101800000.0
2009-01-20 14:15:00,0.66832,0.66899,0.66752,0.66767,104000000.0
2009-01-20 14:20:00,0.66756,0.66863,0.66734,0.66857,126400000.0
2009-01-20 14:25:00,0.66858,0.66913,0.66834,0.66878,206800000.0
2009-01-20 14:30:00,0.66863,0.66863,0.66689,0.66719,139400000.0
2009-01-20 14:35:00,0.66737,0.66781,0.66651,0.66762,142400000.0
2009-01-20 14:40:00,0.66763,0.66766,0.66604,0.66693,180200000.0
2009-01-20 14:45:00,0.66695,0.66695,0.66604,0.66685,105600000.0
2009-01-20 14:50:00,0.66692,0.66698,0.66637,0.66669,124800000.0
2009-01-20 14:55:00,0.66674,0.66694,0.6662,0.66656,88000000.0
2009-01-20 15:00:00,0.66665,0.66763,0.6666,0.6676,132800000.0
2009-01-20 15:05:00,0.66753,0.66768,0.66702,0.66748,142400000.0
2009-01-20 15:10:00,0.66766,0.66815,0.6676,0.66797,197200000.0
2009-01-20 15:15:00,0.66776,0.66797,0.66769,0.66791,88000000.0
2009-01-20 15:20:00,0.66781,0.66815,0.66772,0.66806,151400000.0
2009-01-20 15:25:00,0.66784,0.66786,0.66598,0.66598,245200000.0
2009-01-20 15:30:00,0.66619,0.66787,0.66576,0.66779,250400000.0
2009-01-20 15:35:00,0.6676,0.66818,0.66722,0.66784,198800000.0
2009-01-20 15:40:00,0.66792,0.66871,0.66781,0.66847,184000000.0
2009-01-20 15:45:00,0.66857,0.66941,0.66857,0.66918,137600000.0
2009-01-20 15:50:00,0.66919,0.6699,0.66882,0.66972,129400000.0
2009-01-20 15:55:00,0.66959,0.67069,0.66954,0.66984,136800000.0
2009-01-20 16:00:00,0.67001,0.67044,0.66857,0.66866,214200000.0
2009-01-20 16:05:00,0.6685,0.66909,0.6675,0.66888,188600000.0
2009-01-20 16:10:00,0.66873,0.66896,0.66843,0.66896,142800000.0
2009-01-20 16:15:00,0.66907,0.66959,0.6681,0.6683,167800000.0
2009-01-20 16:20:00,0.66843,0.66923,0.66839,0.66923,193600000.0
2009-01-20 16:25:00,0.66916,0.66972,0.66694,0.66694,129600000.0
2009-01-20 16:30:00,0.66687,0.66737,0.66613,0.66666,248400000.0
2009-01-20 16:35:00,0.66649,0.66706,0.6661,0.66612,304400000.0
2009-01-20 16:40:00,0.6658,0.66693,0.66514,0.66693,229200000.0
2009-01-20 16:45:00,0.66706,0.66716,0.66588,0.66603,305600000.0
2009-01-20 16:50:00,0.66598,0.66782,0.66574,0.66782,197800000.0
2009-01-20 16:55:00,0.66793,0.66801,0.66745,0.66801,251000000.0
2009-01-20 17:00:00,0.66804,0.66861,0.66711,0.66769,302800000.0
2009-01-20 17:05:00,0.6679,0.66828,0.66616,0.66642,219600000.0
2009-01-20 17:10:00,0.6664,0.66825,0.6662,0.66688,223400000.0
2009-01-20 17:15:00,0.6667,0.66671,0.66553,0.66605,169600000.0
2009-01-20 17:20:00,0.66626,0.6666,0.66593,0.66658,105600000.0
2009-01-20 17:25:00,0.66649,0.66759,0.66596,0.66748,169400000.0
2009-01-20 17:30:00,0.66762,0.66786,0.66644,0.66644,275400000.0
2009-01-20 17:35:00,0.66623,0.66623,0.66388,0.66388,272000000.0
2009-01-20 17:40:00,0.66382,0.66391,0.66346,0.66364,173800000.0
2009-01-20 17:45:00,0.66359,0.66413,0.66344,0.66356,316000000.0
2009-01-20 17:50:00,0.66353,0.6636,0.66251,0.66272,200400000.0
2009-01-20 17:55:00,0.66264,0.66318,0.66201,0.66224,285000000.0
2009-01-20 18:00:00,0.66283,0.66291,0.66153,0.66226,253600000.0
2009-01-20 18:05:00,0.66241,0.66291,0.66238,0.66257,328200000.0
2009-01-20 18:10:00,0.66245,0.6628,0.66219,0.66257,148800000.0
2009-01-20 18:15:00,0.66297,0.66351,0.66278,0.6631,297600000.0
2009-01-20 18:20:00,0.66292,0.66345,0.66292,0.66339,282000000.0
2009-01-20 18:25:00,0.66327,0.66327,0.66291,0.66294,128000000.0
2009-01-20 18:30:00,0.66286,0.66288,0.66164,0.66181,132600000.0
2009-01-20 18:35:00,0.66208,0.66231,0.66146,0.66209,93800000.0
2009-01-20 18:40:00,0.66214,0.66321,0.66214,0.66306,136200000.0
2009-01-20 18:45:00,0.6629,0.66363,0.66283,0.66338,120000000.0
2009-01-20 18:50:00,0.66346,0.66398,0.66313,0.66372,106600000.0
2009-01-20 18:55:00,0.66387,0.66418,0.66376,0.66392,126600000.0
2009-01-20 19:00:00,0.66401,0.66401,0.66315,0.66318,127400000.0
2009-01-20 19:05:00,0.66305,0.66309,0.66261,0.66283,209400000.0
2009-01-20 19:10:00,0.66285,0.66286,0.66265,0.66281,102400000.0
2009-01-20 19:15:00,0.66265,0.66273,0.66204,0.66219,70400000.0
2009-01-20 19:20:00,0.66259,0.66265,0.66209,0.66223,114000000.0
2009-01-20 19:25:00,0.6622,0.66227,0.66121,0.66135,72000000.0
2009-01-20 19:30:00,0.66159,0.66285,0.66159,0.6622,64000000.0
2009-01-20 19:35:00,0.66233,0.66287,0.66223,0.66253,65600000.0
2009-01-20 19:40:00,0.6626,0.6629,0.66196,0.6629,75200000.0
2009-01-20 19:45:00,0.66315,0.66358,0.66265,0.66308,68800000.0
2009-01-20 19:50:00,0.66299,0.66353,0.66291,0.66304,73000000.0
2009-01-20 19:55:00,0.66328,0.66373,0.6631,0.6632,62400000.0
2009-01-20 20:00:00,0.66336,0.66416,0.66319,0.66416,49600000.0
2009-01-20 20:05:00,0.66452,0.66491,0.66436,0.66491,57600000.0
2009-01-20 20:10:00,0.6649,0.6649,0.66409,0.66462,53800000.0
2009-01-20 20:15:00,0.66451,0.66485,0.66417,0.66485,59200000.0
2009-01-20 20:20:00,0.66477,0.66477,0.66381,0.66407,68800000.0
2009-01-20 20:25:00,0.664,0.66408,0.66378,0.66395,66600000.0
2009-01-20 20:30:00,0.66397,0.66411,0.66367,0.66367,59200000.0
2009-01-20 20:35:00,0.66365,0.66387,0.66218,0.66225,56000000.0
2009-01-20 20:40:00,0.66226,0.66246,0.66086,0.66123,54400000.0
2009-01-20 20:45:00,0.66097,0.661,0.66014,0.66014,70400000.0
2009-01-20 20:50:00,0.65979,0.65997,0.6593,0.6595,63400000.0
2009-01-20 20:55:00,0.65928,0.66022,0.65926,0.65979,69200000.0
2009-01-20 21:00:00,0.65984,0.65999,0.65955,0.65955,70400000.0
2009-01-20 21:05:00,0.65965,0.6605,0.65965,0.6605,65600000.0
2009-01-20 21:10:00,0.66054,0.6607,0.66024,0.6607,67200000.0
2009-01-20 21:15:00,0.66058,0.66058,0.65941,0.66002,48000000.0
2009-01-20 21:20:00,0.66008,0.66019,0.65779,0.65779,51200000.0
2009-01-20 21:25:00,0.65781,0.65903,0.65781,0.65903,57600000.0
2009-01-20 21:30:00,0.65922,0.65965,0.65913,0.65962,52800000.0
2009-01-20 21:35:00,0.66007,0.6609,0.65962,0.6609,62400000.0
2009-01-20 21:40:00,0.66136,0.6614,0.65991,0.66033,68800000.0
2009-01-20 21:45:00,0.66026,0.66038,0.65929,0.65929,60000000.0
2009-01-20 21:50:00,0.65924,0.65938,0.65823,0.6589,62400000.0
2009-01-20 21:55:00,0.6589,0.65933,0.65789,0.65819,67600000.0
2009-01-20 22:00:00,0.65822,0.65831,0.6566,0.6569,65600000.0
2009-01-20 22:05:00,0.65716,0.65802,0.65697,0.65787,73600000.0
2009-01-20 22:10:00,0.6577,0.65832,0.65661,0.65764,73600000.0
2009-01-20 22:15:00,0.6578,0.65906,0.65776,0.65869,73600000.0
2009-01-20 22:20:00,0.65866,0.65903,0.6585,0.6587,55400000.0
2009-01-20 22:25:00,0.65862,0.65882,0.65801,0.65848,59200000.0
2009-01-20 22:30:00,0.65845,0.65877,0.65741,0.65854,60800000.0
2009-01-20 22:35:00,0.65839,0.65872,0.65786,0.65855,54800000.0
2009-01-20 22:40:00,0.65859,0.65866,0.65787,0.6582,52800000.0
2009-01-20 22:45:00,0.65836,0.65841,0.65774,0.65796,56000000.0
2009-01-20 22:50:00,0.65818,0.65858,0.65786,0.65788,63400000.0
2009-01-20 22:55:00,0.65819,0.65835,0.65748,0.65815,54400000.0
2009-01-20 23:00:00,0.65807,0.65843,0.65805,0.65809,73600000.0
2009-01-20 23:05:00,0.65806,0.65806,0.65734,0.65746,65000000.0
2009-01-20 23:10:00,0.65714,0.65785,0.65639,0.65752,75200000.0
2009-01-20 23:15:00,0.65805,0.6581,0.65605,0.65727,56400000.0
2009-01-20 23:20:00,0.6573,0.65799,0.65719,0.65719,65600000.0
2009-01-20 23:25:00,0.65702,0.65709,0.65669,0.65681,63800000.0
2009-01-20 23:30:00,0.65691,0.65775,0.65691,0.65774,83000000.0
2009-01-20 23:35:00,0.65768,0.65806,0.65737,0.65756,57600000.0
2009-01-20 23:40:00,0.65753,0.65763,0.65696,0.65711,59200000.0
2009-01-20 23:45:00,0.658,0.66078,0.658,0.66078,60800000.0
2009-01-20 23:50:00,0.66108,0.66108,0.66047,0.66076,86400000.0
2009-01-20 23:55:00,0.66094,0.66115,0.65997,0.66054,54800000.0
2009-01-21 00:00:00,0.66019,0.66019,0.65966,0.66015,56000000.0
2009-01-21 00:05:00,0.65994,0.65994,0.65847,0.65852,64000000.0
2009-01-21 00:10:00,0.65872,0.65946,0.65855,0.65946,60800000.0
2009-01-21 00:15:00,0.65935,0.65935,0.65776,0.65879,57600000.0
2009-01-21 00:20:00,0.65895,0.65925,0.65866,0.65912,67200000.0
2009-01-21 00:25:00,0.65914,0.65918,0.65857,0.65857,48000000.0
2009-01-21 00:30:00,0.65828,0.65828,0.65714,0.65735,64400000.0
2009-01-21 00:35:00,0.65742,0.65797,0.65721,0.65743,69800000.0
2009-01-21 00:40:00,0.65765,0.65765,0.65638,0.65638,68200000.0
2009-01-21 00:45:00,0.65539,0.65539,0.65439,0.65447,59200000.0
2009-01-21 00:50:00,0.65436,0.65443,0.6539,0.65393,52800000.0
2009-01-21 00:55:00,0.65378,0.65422,0.65378,0.6541,67200000.0
2009-01-21 01:00:00,0.65404,0.65466,0.65401,0.65401,57600000.0
2009-01-21 01:05:00,0.65395,0.65423,0.65391,0.65399,51200000.0
2009-01-21 01:10:00,0.65406,0.65523,0.6535,0.65517,70400000.0
2009-01-21 01:15:00,0.65527,0.65625,0.65463,0.65615,68800000.0
2009-01-21 01:20:00,0.65612,0.65619,0.65546,0.65548,60800000.0
2009-01-21 01:25:00,0.65552,0.6562,0.65551,0.65618,67200000.0
2009-01-21 01:30:00,0.65624,0.65635,0.65528,0.65532,60800000.0
2009-01-21 01:35:00,0.65529,0.65584,0.65516,0.65516,49600000.0
2009-01-21 01:40:00,0.6555,0.65616,0.65542,0.65599,57600000.0
2009-01-21 01:45:00,0.65607,0.65628,0.65559,0.6556,66000000.0
2009-01-21 01:50:00,0.65579,0.65586,0.65562,0.65586,69800000.0
2009-01-21 01:55:00,0.65589,0.6568,0.6558,0.6566,84200000.0
2009-01-21 02:00:00,0.65668,0.65681,0.65638,0.65665,68200000.0
2009-01-21 02:05:00,0.65665,0.65678,0.6558,0.65657,58600000.0
2009-01-21 02:10:00,0.65681,0.65739,0.65679,0.65714,56000000.0
2009-01-21 02:15:00,0.6573,0.65732,0.65649,0.65687,65000000.0
2009-01-21 02:20:00,0.65664,0.6569,0.65572,0.65648,70400000.0
2009-01-21 02:25:00,0.65645,0.6566,0.65609,0.65627,72400000.0
2009-01-21 02:30:00,0.65648,0.65657,0.65606,0.65648,54400000.0
2009-01-21 02:35:00,0.65632,0.65685,0.65632,0.65673,56000000.0
2009-01-21 02:40:00,0.65673,0.65788,0.65669,0.65788,61200000.0
2009-01-21 02:45:00,0.65802,0.65872,0.65798,0.65847,70400000.0
2009-01-21 02:50:00,0.65811,0.65876,0.65807,0.65827,53800000.0
2009-01-21 02:55:00,0.65817,0.65831,0.65775,0.65777,60800000.0
2009-01-21 03:00:00,0.65787,0.65898,0.65781,0.65882,64400000.0
2009-01-21 03:05:00,0.65887,0.65954,0.65881,0.65954,64000000.0
2009-01-21 03:10:00,0.65966,0.66029,0.65966,0.66024,56000000.0
2009-01-21 03:15:00,0.66028,0.66033,0.65953,0.66026,67200000.0
2009-01-21 03:20:00,0.66038,0.66122,0.6602,0.66122,61800000.0
2009-01-21 03:25:00,0.66121,0.6616,0.66101,0.66124,65000000.0
2009-01-21 03:30:00,0.66132,0.66137,0.66069,0.66121,68800000.0
2009-01-21 03:35:00,0.66116,0.66116,0.66051,0.66071,59400000.0
2009-01-21 03:40:00,0.66065,0.66077,0.6604,0.66074,54400000.0
2009-01-21 03:45:00,0.66081,0.66166,0.66081,0.66135,68800000.0
2009-01-21 03:50:00,0.66129,0.66199,0.66129,0.66198,67200000.0
2009-01-21 03:55:00,0.66189,0.66256,0.66093,0.6624,65000000.0
2009-01-21 04:00:00,0.66242,0.66294,0.66202,0.66294,75000000.0
2009-01-21 04:05:00,0.66348,0.66385,0.66293,0.66293,52800000.0
2009-01-21 04:10:00,0.66291,0.66364,0.66291,0.66344,59200000.0
2009-01-21 04:15:00,0.66324,0.66337,0.66232,0.66232,68800000.0
2009-01-21 04:20:00,0.66226,0.66279,0.66226,0.66275,62400000.0
2009-01-21 04:25:00,0.66272,0.66272,0.66242,0.66258,65400000.0
2009-01-21 04:30:00,0.66251,0.66352,0.66251,0.66338,61000000.0
2009-01-21 04:35:00,0.66331,0.66381,0.66239,0.66381,51200000.0
2009-01-21 04:40:00,0.66383,0.66488,0.66383,0.66454,53800000.0
2009-01-21 04:45:00,0.6646,0.66712,0.6646,0.66691,64400000.0
2009-01-21 04:50:00,0.66713,0.66755,0.6661,0.6661,65600000.0
2009-01-21 04:55:00,0.66631,0.66706,0.66627,0.66664,57600000.0
2009-01-21 05:00:00,0.66641,0.66641,0.6659,0.6659,69200000.0
2009-01-21 05:05:00,0.66574,0.66621,0.66553,0.6662,60800000.0
2009-01-21 05:10:00,0.66602,0.66713,0.66574,0.66713,52800000.0
2009-01-21 05:15:00,0.66768,0.66789,0.66611,0.66611,58000000.0
2009-01-21 05:20:00,0.66566,0.66671,0.66552,0.66612,64000000.0
2009-01-21 05:25:00,0.66588,0.66623,0.6654,0.66623,73600000.0
2009-01-21 05:30:00,0.66613,0.66668,0.66606,0.6666,69800000.0
2009-01-21 05:35:00,0.66634,0.66634,0.66563,0.66633,59600000.0
2009-01-21 05:40:00,0.66635,0.66639,0.66563,0.66608,57600000.0
2009-01-21 05:45:00,0.66622,0.66642,0.66599,0.66611,60800000.0
2009-01-21 05:50:00,0.66611,0.66666,0.66602,0.6666,62800000.0
2009-01-21 05:55:00,0.66663,0.6667,0.66561,0.66581,60800000.0
2009-01-21 06:00:00,0.66588,0.66619,0.66575,0.66575,59600000.0
2009-01-21 06:05:00,0.66563,0.6657,0.66428,0.66508,54400000.0
2009-01-21 06:10:00,0.66514,0.66533,0.66471,0.66501,55400000.0
2009-01-21 06:15:00,0.66501,0.66566,0.6649,0.66497,64000000.0
2009-01-21 06:20:00,0.6648,0.6648,0.66375,0.66472,65600000.0
2009-01-21 06:25:00,0.6647,0.66484,0.66323,0.6647,54400000.0
2009-01-21 06:30:00,0.66471,0.66482,0.66348,0.66462,60800000.0
2009-01-21 06:35:00,0.66465,0.66498,0.66449,0.66461,64000000.0
2009-01-21 06:40:00,0.66459,0.66487,0.66447,0.66463,56000000.0
2009-01-21 06:45:00,0.6652,0.66571,0.66519,0.6656,63400000.0
2009-01-21 06:50:00,0.66536,0.66547,0.66482,0.66546,67200000.0
2009-01-21 06:55:00,0.66549,0.66595,0.66539,0.66546,68200000.0
2009-01-21 07:00:00,0.66518,0.66563,0.66509,0.66531,67200000.0
2009-01-21 07:05:00,0.66522,0.66567,0.66484,0.66498,66000000.0
2009-01-21 07:10:00,0.66497,0.66516,0.6646,0.66471,59200000.0
2009-01-21 07:15:00,0.66451,0.66529,0.66426,0.66529,70400000.0
2009-01-21 07:20:00,0.66534,0.66544,0.66481,0.6652,60800000.0
2009-01-21 07:25:00,0.66491,0.66541,0.66464,0.66464,68800000.0
2009-01-21 07:30:00,0.66463,0.66463,0.66367,0.66399,68800000.0
2009-01-21 07:35:00,0.66406,0.66406,0.66345,0.66384,59200000.0
2009-01-21 07:40:00,0.66385,0.66484,0.6637,0.66484,56000000.0
2009-01-21 07:45:00,0.66478,0.66482,0.66407,0.66458,58600000.0
2009-01-21 07:50:00,0.66475,0.66532,0.66464,0.66477,64400000.0
2009-01-21 07:55:00,0.66489,0.66683,0.66489,0.66662,67600000.0
2009-01-21 08:00:00,0.66631,0.66636,0.66555,0.66603,69800000.0
2009-01-21 08:05:00,0.66604,0.66604,0.66474,0.665,67000000.0
2009-01-21 08:10:00,0.665,0.66541,0.66472,0.66492,65600000.0
2009-01-21 08:15:00,0.66494,0.66505,0.66291,0.66312,72000000.0
2009-01-21 08:20:00,0.66333,0.66384,0.66295,0.66306,65600000.0
2009-01-21 08:25:00,0.66323,0.66449,0.66318,0.66416,56800000.0
2009-01-21 08:30:00,0.66424,0.66524,0.66417,0.66524,66600000.0
2009-01-21 08:35:00,0.66534,0.66538,0.66479,0.66503,71200000.0
2009-01-21 08:40:00,0.66521,0.66536,0.66394,0.66487,62800000.0
2009-01-21 08:45:00,0.66484,0.66587,0.66484,0.66587,70400000.0
2009-01-21 08:50:00,0.66595,0.66605,0.6653,0.66598,59200000.0
2009-01-21 08:55:00,0.66563,0.66563,0.66376,0.66432,71200000.0
2009-01-21 09:00:00,0.66368,0.66484,0.66327,0.66477,74000000.0
2009-01-21 09:05:00,0.66493,0.66498,0.66369,0.66369,72800000.0
2009-01-21 09:10:00,0.66383,0.66394,0.66327,0.66382,58600000.0
2009-01-21 09:15:00,0.66385,0.66407,0.66334,0.66355,60800000.0
2009-01-21 09:20:00,0.66364,0.66404,0.66343,0.66358,60800000.0
2009-01-21 09:25:00,0.66362,0.66439,0.66362,0.66437,65600000.0
2009-01-21 09:30:00,0.66467,0.66467,0.6638,0.66459,65600000.0
2009-01-21 09:35:00,0.66455,0.66455,0.66354,0.66387,62400000.0
2009-01-21 09:40:00,0.66412,0.66436,0.66391,0.66427,75200000.0
2009-01-21 09:45:00,0.66425,0.665,0.66418,0.66483,67200000.0
2009-01-21 09:50:00,0.66479,0.66502,0.66444,0.66498,59200000.0
2009-01-21 09:55:00,0.66507,0.66524,0.66488,0.66524,67200000.0
2009-01-21 10:00:00,0.66529,0.66602,0.6652,0.66539,72000000.0
2009-01-21 10:05:00,0.66526,0.66543,0.66421,0.66489,76000000.0
2009-01-21 10:10:00,0.66528,0.66532,0.66443,0.66456,68800000.0
2009-01-21 10:15:00,0.66432,0.66447,0.66335,0.66357,68800000.0
2009-01-21 10:20:00,0.66321,0.66326,0.66185,0.66248,65000000.0
2009-01-21 10:25:00,0.66252,0.66266,0.6613,0.66261,66000000.0
2009-01-21 10:30:00,0.66244,0.66327,0.66234,0.66281,62800000.0
2009-01-21 10:35:00,0.66269,0.66375,0.66257,0.66353,61800000.0
2009-01-21 10:40:00,0.66361,0.66364,0.66152,0.66232,73000000.0
2009-01-21 10:45:00,0.66235,0.66242,0.66097,0.66215,68800000.0
2009-01-21 10:50:00,0.66221,0.66332,0.66221,0.66267,61800000.0
2009-01-21 10:55:00,0.66248,0.66273,0.66127,0.66138,70400000.0
2009-01-21 11:00:00,0.66126,0.66171,0.66066,0.66118,67200000.0
2009-01-21 11:05:00,0.6613,0.66143,0.66021,0.66094,64400000.0
2009-01-21 11:10:00,0.66096,0.66167,0.65967,0.65967,72000000.0
2009-01-21 11:15:00,0.65957,0.6611,0.65916,0.6611,66000000.0
2009-01-21 11:20:00,0.66082,0.66084,0.65976,0.66003,64000000.0
2009-01-21 11:25:00,0.66012,0.66021,0.65834,0.65834,62400000.0
2009-01-21 11:30:00,0.65899,0.65965,0.65876,0.65953,74600000.0
2009-01-21 11:35:00,0.65963,0.66031,0.65963,0.65993,64000000.0
2009-01-21 11:40:00,0.65994,0.66093,0.65965,0.65969,66000000.0
2009-01-21 11:45:00,0.65975,0.65975,0.65878,0.65954,67200000.0
2009-01-21 11:50:00,0.65963,0.65977,0.65845,0.65958,70800000.0
2009-01-21 11:55:00,0.65962,0.66014,0.65936,0.66012,59000000.0
2009-01-21 12:00:00,0.65989,0.66018,0.65848,0.65868,69800000.0
2009-01-21 12:05:00,0.65874,0.65874,0.6573,0.6573,65600000.0
2009-01-21 12:10:00,0.65733,0.65801,0.65709,0.65709,76800000.0
2009-01-21 12:15:00,0.65707,0.65743,0.65689,0.65708,82000000.0
2009-01-21 12:20:00,0.65725,0.65762,0.65623,0.65648,72000000.0
2009-01-21 12:25:00,0.65648,0.65684,0.6551,0.65617,62400000.0
2009-01-21 12:30:00,0.65593,0.65626,0.65565,0.65603,62400000.0
2009-01-21 12:35:00,0.65625,0.65666,0.65588,0.65602,69200000.0
2009-01-21 12:40:00,0.65594,0.65674,0.65591,0.65649,72000000.0
2009-01-21 12:45:00,0.65645,0.65778,0.65551,0.65755,67400000.0
2009-01-21 12:50:00,0.65752,0.65752,0.65548,0.65662,70200000.0
2009-01-21 12:55:00,0.65682,0.65791,0.65682,0.65743,70400000.0
2009-01-21 13:00:00,0.65736,0.65749,0.65683,0.65731,61200000.0
2009-01-21 13:05:00,0.6574,0.65859,0.65739,0.65859,72000000.0
2009-01-21 13:10:00,0.65848,0.65848,0.65719,0.65745,58600000.0
2009-01-21 13:15:00,0.65747,0.65793,0.65708,0.65786,72800000.0
2009-01-21 13:20:00,0.65773,0.65832,0.65746,0.65746,63200000.0
2009-01-21 13:25:00,0.65741,0.65752,0.65696,0.65696,63400000.0
2009-01-21 13:30:00,0.65647,0.65733,0.65647,0.65733,72000000.0
2009-01-21 13:35:00,0.65737,0.65737,0.65671,0.65718,70200000.0
2009-01-21 13:40:00,0.65736,0.65777,0.65717,0.65733,94400000.0
2009-01-21 13:45:00,0.65732,0.65763,0.65705,0.65751,138000000.0
2009-01-21 13:50:00,0.65744,0.65761,0.65694,0.6574,113000000.0
2009-01-21 13:55:00,0.65726,0.65731,0.65643,0.65648,91200000.0
2009-01-21 14:00:00,0.65608,0.65608,0.65542,0.65567,138000000.0
2009-01-21 14:05:00,0.65578,0.65675,0.65578,0.65675,109200000.0
2009-01-21 14:10:00,0.65674,0.65679,0.65602,0.65639,102800000.0
2009-01-21 14:15:00,0.65601,0.65735,0.65589,0.65734,104000000.0
2009-01-21 14:20:00,0.65728,0.65755,0.65636,0.65755,126800000.0
2009-01-21 14:25:00,0.65768,0.65824,0.65694,0.65727,207600000.0
2009-01-21 14:30:00,0.65732,0.65735,0.65656,0.65661,145600000.0
2009-01-21 14:35:00,0.65676,0.65703,0.65672,0.657,142400000.0
2009-01-21 14:40:00,0.65697,0.65753,0.65672,0.65728,181200000.0
2009-01-21 14:45:00,0.65726,0.65726,0.65662,0.65668,106000000.0
2009-01-21 14:50:00,0.65685,0.65773,0.65677,0.65722,123000000.0
2009-01-21 14:55:00,0.65738,0.65738,0.65633,0.65633,87400000.0
2009-01-21 15:00:00,0.65629,0.65686,0.65595,0.6568,133200000.0
2009-01-21 15:05:00,0.65655,0.65695,0.65589,0.6561,141200000.0
2009-01-21 15:10:00,0.6561,0.6564,0.65592,0.65602,197200000.0
2009-01-21 15:15:00,0.65602,0.65694,0.65598,0.65687,88000000.0
2009-01-21 15:20:00,0.65711,0.65711,0.65556,0.65568,151400000.0
2009-01-21 15:25:00,0.65573,0.656,0.65486,0.65486,245200000.0
2009-01-21 15:30:00,0.65499,0.65624,0.65476,0.65604,252600000.0
2009-01-21 15:35:00,0.65586,0.65608,0.65519,0.65603,200800000.0
2009-01-21 15:40:00,0.65583,0.65589,0.65561,0.65589,184400000.0
2009-01-21 15:45:00,0.65595,0.65652,0.65595,0.65627,137000000.0
2009-01-21 15:50:00,0.65658,0.65747,0.6565,0.65674,129600000.0
2009-01-21 15:55:00,0.6566,0.65786,0.6566,0.65768,138000000.0
2009-01-21 16:00:00,0.65744,0.65818,0.65722,0.65818,214200000.0
2009-01-21 16:05:00,0.65816,0.65937,0.65816,0.65888,188600000.0
2009-01-21 16:10:00,0.65876,0.65944,0.65874,0.65882,142400000.0
2009-01-21 16:15:00,0.65892,0.65893,0.65839,0.65839,167400000.0
2009-01-21 16:20:00,0.65845,0.66006,0.65845,0.65939,192800000.0
2009-01-21 16:25:00,0.65939,0.65956,0.6588,0.65952,129600000.0
2009-01-21 16:30:00,0.65967,0.66148,0.65964,0.66132,248200000.0
2009-01-21 16:35:00,0.66119,0.66128,0.65951,0.65951,303200000.0
2009-01-21 16:40:00,0.65919,0.65993,0.65899,0.65922,227600000.0
2009-01-21 16:45:00,0.65945,0.65984,0.65899,0.65979,306000000.0
2009-01-21 16:50:00,0.66007,0.66179,0.66007,0.66171,197800000.0
2009-01-21 16:55:00,0.66177,0.66194,0.66098,0.66132,250400000.0
2009-01-21 17:00:00,0.66127,0.66173,0.66039,0.66066,303800000.0
2009-01-21 17:05:00,0.66073,0.66081,0.65914,0.65914,220000000.0
2009-01-21 17:10:00,0.65875,0.65939,0.65837,0.65891,222800000.0
2009-01-21 17:15:00,0.65855,0.65896,0.65845,0.65853,170000000.0
2009-01-21 17:20:00,0.65866,0.65963,0.65846,0.65846,105400000.0
2009-01-21 17:25:00,0.65843,0.65843,0.65745,0.65747,169400000.0
2009-01-21 17:30:00,0.65719,0.65977,0.65685,0.65953,274600000.0
2009-01-21 17:35:00,0.6599,0.65991,0.65936,0.65944,270800000.0
2009-01-21 17:40:00,0.65983,0.66161,0.65983,0.66128,174400000.0
2009-01-21 17:45:00,0.66165,0.66206,0.6605,0.6605,317200000.0
2009-01-21 17:50:00,0.6604,0.66099,0.66038,0.6604,201600000.0
2009-01-21 17:55:00,0.66023,0.6615,0.66022,0.6615,285800000.0
2009-01-21 18:00:00,0.66112,0.66142,0.65806,0.65806,251600000.0
2009-01-21 18:05:00,0.65814,0.66062,0.65811,0.65826,326800000.0
2009-01-21 18:10:00,0.65873,0.66159,0.65873,0.66128,148600000.0
2009-01-21 18:15:00,0.6614,0.66283,0.66136,0.66264,296400000.0
2009-01-21 18:20:00,0.6625,0.66354,0.66248,0.66316,282000000.0
2009-01-21 18:25:00,0.66328,0.66369,0.66297,0.6635,128400000.0
2009-01-21 18:30:00,0.66346,0.6645,0.66342,0.66346,132800000.0
2009-01-21 18:35:00,0.66375,0.66497,0.66375,0.66378,93800000.0
2009-01-21 18:40:00,0.66358,0.66428,0.66321,0.66428,135400000.0
2009-01-21 18:45:00,0.66406,0.66406,0.66324,0.66339,119800000.0
2009-01-21 18:50:00,0.6635,0.6635,0.66265,0.66297,120000000.0
2009-01-21 18:55:00,0.66328,0.66347,0.66283,0.66331,126400000.0
2009-01-21 19:00:00,0.66358,0.66365,0.66007,0.66106,128000000.0
2009-01-21 19:05:00,0.66104,0.66216,0.6608,0.66201,209000000.0
2009-01-21 19:10:00,0.66242,0.66286,0.66184,0.66273,102400000.0
2009-01-21 19:15:00,0.66252,0.66289,0.66128,0.6617,70400000.0
2009-01-21 19:20:00,0.662,0.662,0.66082,0.66082,116000000.0
2009-01-21 19:25:00,0.66057,0.66197,0.66047,0.66184,72000000.0
2009-01-21 19:30:00,0.66178,0.66178,0.65974,0.66101,64000000.0
2009-01-21 19:35:00,0.66109,0.66133,0.66086,0.66127,65600000.0
2009-01-21 19:40:00,0.66117,0.66128,0.6597,0.66064,75200000.0
2009-01-21 19:45:00,0.66057,0.66118,0.66011,0.66043,76800000.0
2009-01-21 19:50:00,0.66032,0.66073,0.65974,0.66059,78800000.0
2009-01-21 19:55:00,0.66033,0.66166,0.6599,0.66163,62400000.0
2009-01-21 20:00:00,0.66191,0.66301,0.66184,0.66277,58000000.0
2009-01-21 20:05:00,0.66255,0.66289,0.6623,0.6623,57600000.0
2009-01-21 20:10:00,0.66211,0.66211,0.66087,0.66107,59200000.0
2009-01-21 20:15:00,0.66092,0.66109,0.66039,0.66053,59400000.0
2009-01-21 20:20:00,0.66044,0.6612,0.66038,0.66113,68800000.0
2009-01-21 20:25:00,0.66103,0.66109,0.66021,0.66028,67200000.0
2009-01-21 20:30:00,0.66008,0.66114,0.66008,0.66114,59200000.0
2009-01-21 20:35:00,0.66116,0.66162,0.66099,0.6616,56000000.0
2009-01-21 20:40:00,0.66166,0.66357,0.66166,0.66343,52800000.0
2009-01-21 20:45:00,0.66355,0.66355,0.66257,0.66296,69800000.0
2009-01-21 20:50:00,0.66308,0.66315,0.66262,0.66289,57600000.0
2009-01-21 20:55:00,0.66285,0.66315,0.66247,0.66274,63400000.0
2009-01-21 21:00:00,0.6628,0.66317,0.66263,0.66287,75200000.0
2009-01-21 21:05:00,0.66295,0.66323,0.66275,0.66281,65600000.0
2009-01-21 21:10:00,0.6626,0.66304,0.66232,0.66285,73600000.0
2009-01-21 21:15:00,0.66277,0.66304,0.6627,0.66304,57600000.0
2009-01-21 21:20:00,0.66296,0.66318,0.66264,0.66294,51600000.0
2009-01-21 21:25:00,0.66296,0.66298,0.66235,0.66235,57600000.0
2009-01-21 21:30:00,0.66216,0.66272,0.66167,0.66272,52800000.0
2009-01-21 21:35:00,0.66309,0.66403,0.66309,0.66354,62400000.0
2009-01-21 21:40:00,0.66344,0.66377,0.66317,0.66339,68800000.0
2009-01-21 21:45:00,0.66337,0.66456,0.66337,0.66443,59200000.0
2009-01-21 21:50:00,0.66424,0.66609,0.66329,0.66594,62800000.0
2009-01-21 21:55:00,0.6662,0.66635,0.66453,0.66534,67200000.0
2009-01-21 22:00:00,0.66526,0.66636,0.66526,0.66636,65600000.0
2009-01-21 22:05:00,0.66654,0.66692,0.6661,0.6661,73600000.0
2009-01-21 22:10:00,0.66625,0.66638,0.66415,0.6647,73600000.0
2009-01-21 22:15:00,0.66492,0.66571,0.66479,0.66571,73600000.0
2009-01-21 22:20:00,0.66586,0.66682,0.66558,0.66625,56000000.0
2009-01-21 22:25:00,0.6663,0.66633,0.66588,0.66617,62400000.0
2009-01-21 22:30:00,0.66621,0.66642,0.66471,0.66581,60200000.0
2009-01-21 22:35:00,0.66593,0.66727,0.66498,0.66722,54400000.0
2009-01-21 22:40:00,0.66724,0.66898,0.66724,0.66823,62800000.0
2009-01-21 22:45:00,0.66881,0.6714,0.66881,0.6705,56000000.0
2009-01-21 22:50:00,0.67072,0.67137,0.66955,0.66981,64000000.0
2009-01-21 22:55:00,0.66989,0.67057,0.66914,0.66943,54400000.0
2009-01-21 23:00:00,0.66926,0.6706,0.66922,0.6693,73400000.0
2009-01-21 23:05:00,0.66927,0.67,0.66927,0.67,62400000.0
2009-01-21 23:10:00,0.67015,0.67152,0.67012,0.67014,75200000.0
2009-01-21 23:15:00,0.6703,0.6703,0.66904,0.66904,48000000.0
2009-01-21 23:20:00,0.66889,0.66987,0.66847,0.66962,74000000.0
2009-01-21 23:25:00,0.66963,0.67033,0.66944,0.67033,64400000.0
2009-01-21 23:30:00,0.6703,0.67225,0.6703,0.67114,82600000.0
2009-01-21 23:35:00,0.67041,0.67072,0.67024,0.67072,49000000.0
2009-01-21 23:40:00,0.6705,0.6705,0.66888,0.66932,62400000.0
2009-01-21 23:45:00,0.66974,0.67005,0.66934,0.66947,60800000.0
2009-01-21 23:50:00,0.66947,0.67001,0.6692,0.66939,84600000.0
2009-01-21 23:55:00,0.66967,0.66967,0.66684,0.66692,52000000.0
2009-01-22 00:00:00,0.66689,0.66817,0.66683,0.66791,64000000.0
2009-01-22 00:05:00,0.6677,0.66844,0.66754,0.66825,63400000.0
2009-01-22 00:10:00,0.66872,0.66937,0.66839,0.66848,60800000.0
2009-01-22 00:15:00,0.66879,0.66914,0.66777,0.66842,57600000.0
2009-01-22 00:20:00,0.66859,0.66909,0.66859,0.66881,50600000.0
2009-01-22 00:25:00,0.66876,0.66887,0.66847,0.66878,57600000.0
2009-01-22 00:30:00,0.66858,0.66858,0.66782,0.6683,64000000.0
2009-01-22 00:35:00,0.66831,0.66925,0.66831,0.66921,65600000.0
2009-01-22 00:40:00,0.66907,0.67042,0.66877,0.67042,60800000.0
2009-01-22 00:45:00,0.67036,0.67036,0.66982,0.67019,43200000.0
2009-01-22 00:50:00,0.67013,0.67013,0.66951,0.66958,53200000.0
2009-01-22 00:55:00,0.6697,0.6701,0.66949,0.66951,58600000.0
2009-01-22 01:00:00,0.66981,0.66987,0.66907,0.66952,57600000.0
2009-01-22 01:05:00,0.66966,0.66967,0.66772,0.66854,56000000.0
2009-01-22 01:10:00,0.6685,0.66985,0.66812,0.66978,70400000.0
2009-01-22 01:15:00,0.66972,0.66975,0.66862,0.66897,69200000.0
2009-01-22 01:20:00,0.66887,0.66887,0.66714,0.66714,64000000.0
2009-01-22 01:25:00,0.66678,0.66804,0.66676,0.66801,67200000.0
2009-01-22 01:30:00,0.66763,0.66833,0.66744,0.66833,60800000.0
2009-01-22 01:35:00,0.66823,0.66848,0.66713,0.66713,52800000.0
2009-01-22 01:40:00,0.66779,0.6687,0.66749,0.66782,57600000.0
2009-01-22 01:45:00,0.66802,0.66818,0.66781,0.66816,65000000.0
2009-01-22 01:50:00,0.66819,0.66824,0.66759,0.6681,68200000.0
2009-01-22 01:55:00,0.66774,0.66798,0.66633,0.66662,85200000.0
2009-01-22 02:00:00,0.66653,0.66699,0.66567,0.66682,68800000.0
2009-01-22 02:05:00,0.6668,0.66681,0.66515,0.66564,59200000.0
2009-01-22 02:10:00,0.66566,0.66569,0.66355,0.66355,60800000.0
2009-01-22 02:15:00,0.6634,0.66349,0.66259,0.66312,65600000.0
2009-01-22 02:20:00,0.66314,0.66343,0.66202,0.66255,70400000.0
2009-01-22 02:25:00,0.66241,0.66308,0.66216,0.66289,72000000.0
2009-01-22 02:30:00,0.66359,0.66397,0.6625,0.6625,54400000.0
2009-01-22 02:35:00,0.66249,0.66309,0.66249,0.66299,56000000.0
2009-01-22 02:40:00,0.663,0.66313,0.66277,0.66298,60800000.0
2009-01-22 02:45:00,0.66293,0.66293,0.66205,0.66243,70400000.0
2009-01-22 02:50:00,0.66231,0.66256,0.66184,0.66198,54400000.0
2009-01-22 02:55:00,0.66226,0.66295,0.66226,0.66283,60800000.0
2009-01-22 03:00:00,0.66278,0.66313,0.66221,0.66302,64000000.0
2009-01-22 03:05:00,0.66302,0.66302,0.66138,0.66138,64000000.0
2009-01-22 03:10:00,0.66105,0.66217,0.66095,0.66152,66000000.0
2009-01-22 03:15:00,0.66161,0.6622,0.66136,0.6621,67200000.0
2009-01-22 03:20:00,0.66176,0.66176,0.66033,0.66173,62400000.0
2009-01-22 03:25:00,0.66174,0.66246,0.66165,0.66185,65600000.0
2009-01-22 03:30:00,0.66196,0.66201,0.66159,0.66193,69200000.0
2009-01-22 03:35:00,0.66198,0.66267,0.66173,0.66216,59200000.0
2009-01-22 03:40:00,0.66221,0.66261,0.66197,0.66211,51200000.0
2009-01-22 03:45:00,0.66175,0.66389,0.66175,0.66389,57600000.0
2009-01-22 03:50:00,0.66375,0.66662,0.66244,0.6634,67600000.0
2009-01-22 03:55:00,0.66382,0.66411,0.66278,0.66278,65600000.0
2009-01-22 04:00:00,0.66278,0.66422,0.66266,0.66342,73400000.0
2009-01-22 04:05:00,0.66334,0.66426,0.66334,0.66367,52800000.0
2009-01-22 04:10:00,0.66429,0.66429,0.66172,0.66172,59600000.0
2009-01-22 04:15:00,0.6615,0.66291,0.6615,0.66265,67600000.0
2009-01-22 04:20:00,0.66234,0.66277,0.66186,0.66209,62800000.0
2009-01-22 04:25:00,0.66208,0.6623,0.66184,0.6623,54800000.0
2009-01-22 04:30:00,0.6621,0.6621,0.66063,0.66075,60000000.0
2009-01-22 04:35:00,0.66107,0.66178,0.66037,0.66178,51200000.0
2009-01-22 04:40:00,0.6617,0.66205,0.66142,0.66164,49600000.0
2009-01-22 04:45:00,0.6619,0.66214,0.66106,0.66106,64400000.0
2009-01-22 04:50:00,0.661,0.66183,0.66092,0.66176,60200000.0
2009-01-22 04:55:00,0.66189,0.66209,0.66176,0.66209,54400000.0
2009-01-22 05:00:00,0.6623,0.66244,0.66217,0.66232,69800000.0
2009-01-22 05:05:00,0.66217,0.66257,0.66198,0.66209,60800000.0
2009-01-22 05:10:00,0.66224,0.66227,0.66169,0.66201,43200000.0
2009-01-22 05:15:00,0.66189,0.66189,0.66151,0.66176,58000000.0
2009-01-22 05:20:00,0.66172,0.66177,0.66046,0.66081,64400000.0
2009-01-22 05:25:00,0.66093,0.66178,0.66093,0.66178,58000000.0
2009-01-22 05:30:00,0.6619,0.66241,0.66172,0.66187,63400000.0
2009-01-22 05:35:00,0.66192,0.66279,0.66162,0.66267,61200000.0
2009-01-22 05:40:00,0.66283,0.66345,0.6625,0.66312,64000000.0
2009-01-22 05:45:00,0.66323,0.66392,0.66314,0.66357,60800000.0
2009-01-22 05:50:00,0.66358,0.66445,0.66358,0.6639,62800000.0
2009-01-22 05:55:00,0.66391,0.66521,0.66391,0.66467,60800000.0
2009-01-22 06:00:00,0.6646,0.6647,0.664,0.66452,59200000.0
2009-01-22 06:05:00,0.66429,0.6661,0.66426,0.6661,54400000.0
2009-01-22 06:10:00,0.66561,0.66737,0.66561,0.66736,56000000.0
2009-01-22 06:15:00,0.66745,0.66824,0.66745,0.66765,57600000.0
2009-01-22 06:20:00,0.66772,0.66819,0.66772,0.66812,65000000.0
2009-01-22 06:25:00,0.66795,0.66815,0.66693,0.66757,54400000.0
2009-01-22 06:30:00,0.66748,0.66754,0.66578,0.66681,60800000.0
2009-01-22 06:35:00,0.66676,0.66695,0.66627,0.66637,64000000.0
2009-01-22 06:40:00,0.66693,0.6671,0.66652,0.66652,70200000.0
2009-01-22 06:45:00,0.66688,0.66706,0.66656,0.667,64400000.0
2009-01-22 06:50:00,0.66692,0.6679,0.66692,0.66765,67200000.0
2009-01-22 06:55:00,0.66778,0.66787,0.66665,0.66699,79200000.0
2009-01-22 07:00:00,0.66702,0.66782,0.66683,0.6676,67200000.0
2009-01-22 07:05:00,0.6675,0.66762,0.66648,0.66672,66000000.0
2009-01-22 07:10:00,0.66712,0.66725,0.66672,0.66713,59200000.0
2009-01-22 07:15:00,0.66677,0.66689,0.66583,0.66583,70400000.0
2009-01-22 07:20:00,0.66547,0.66564,0.66466,0.66524,60800000.0
2009-01-22 07:25:00,0.66527,0.66551,0.665,0.66534,68800000.0
2009-01-22 07:30:00,0.66537,0.66537,0.66485,0.66485,68200000.0
2009-01-22 07:35:00,0.66486,0.66606,0.66468,0.66493,63400000.0
2009-01-22 07:40:00,0.66532,0.66682,0.66532,0.6668,56000000.0
2009-01-22 07:45:00,0.66669,0.66798,0.66646,0.66792,64000000.0
2009-01-22 07:50:00,0.66777,0.66801,0.66749,0.66788,51200000.0
2009-01-22 07:55:00,0.66754,0.66754,0.66636,0.66636,66600000.0
2009-01-22 08:00:00,0.66617,0.66721,0.66588,0.66618,70800000.0
2009-01-22 08:05:00,0.66621,0.66648,0.66601,0.66642,67200000.0
2009-01-22 08:10:00,0.66626,0.66663,0.66599,0.66617,65600000.0
2009-01-22 08:15:00,0.66617,0.66699,0.66613,0.66676,72000000.0
2009-01-22 08:20:00,0.66693,0.66696,0.66609,0.66631,52200000.0
2009-01-22 08:25:00,0.66629,0.66694,0.6662,0.66686,57600000.0
2009-01-22 08:30:00,0.66677,0.66725,0.66641,0.66679,57600000.0
2009-01-22 08:35:00,0.6668,0.66698,0.66661,0.66675,69800000.0
2009-01-22 08:40:00,0.66681,0.66853,0.66621,0.66838,65600000.0
2009-01-22 08:45:00,0.66722,0.66944,0.66722,0.66936,70800000.0
2009-01-22 08:50:00,0.66924,0.66928,0.66806,0.66816,59600000.0
2009-01-22 08:55:00,0.66799,0.66799,0.66708,0.66771,69800000.0
2009-01-22 09:00:00,0.66771,0.66813,0.66657,0.66684,75200000.0
2009-01-22 09:05:00,0.66707,0.66757,0.66689,0.66745,72000000.0
2009-01-22 09:10:00,0.66759,0.66785,0.66644,0.66644,59200000.0
2009-01-22 09:15:00,0.66648,0.66721,0.666,0.66627,61200000.0
2009-01-22 09:20:00,0.66647,0.66794,0.66597,0.66794,60800000.0
2009-01-22 09:25:00,0.66805,0.66859,0.6663,0.66654,66000000.0
2009-01-22 09:30:00,0.66662,0.66756,0.66622,0.66756,65600000.0
2009-01-22 09:35:00,0.66752,0.66837,0.66745,0.66808,62400000.0
2009-01-22 09:40:00,0.66811,0.66844,0.66801,0.66801,74600000.0
2009-01-22 09:45:00,0.66793,0.66819,0.66738,0.6678,67200000.0
2009-01-22 09:50:00,0.66758,0.6688,0.66714,0.6688,59600000.0
2009-01-22 09:55:00,0.66858,0.66905,0.66794,0.66886,67200000.0
2009-01-22 10:00:00,0.66917,0.66918,0.66777,0.66846,72000000.0
2009-01-22 10:05:00,0.66877,0.66937,0.66866,0.6688,74600000.0
2009-01-22 10:10:00,0.66852,0.66909,0.66791,0.66827,68800000.0
2009-01-22 10:15:00,0.66817,0.66838,0.66803,0.6681,68800000.0
2009-01-22 10:20:00,0.66818,0.66954,0.66789,0.66915,65600000.0
2009-01-22 10:25:00,0.66883,0.66915,0.66851,0.66889,65000000.0
2009-01-22 10:30:00,0.6689,0.67125,0.66863,0.67125,62400000.0
2009-01-22 10:35:00,0.67142,0.67155,0.66974,0.66976,62800000.0
2009-01-22 10:40:00,0.66982,0.66986,0.66907,0.66907,73600000.0
2009-01-22 10:45:00,0.66892,0.66899,0.66775,0.66796,69200000.0
2009-01-22 10:50:00,0.66819,0.66885,0.66792,0.66859,62400000.0
2009-01-22 10:55:00,0.66859,0.66919,0.6681,0.66918,69800000.0
2009-01-22 11:00:00,0.66879,0.66894,0.66782,0.66894,66600000.0
2009-01-22 11:05:00,0.66915,0.66928,0.66856,0.66887,64400000.0
2009-01-22 11:10:00,0.66874,0.66927,0.66823,0.66823,72400000.0
2009-01-22 11:15:00,0.66834,0.66846,0.66779,0.66831,65600000.0
2009-01-22 11:20:00,0.66838,0.66894,0.66806,0.66861,64000000.0
2009-01-22 11:25:00,0.66817,0.66855,0.66762,0.66807,63600000.0
2009-01-22 11:30:00,0.66798,0.6684,0.66767,0.66807,74600000.0
2009-01-22 11:35:00,0.66804,0.66879,0.66789,0.66849,64400000.0
2009-01-22 11:40:00,0.66791,0.66793,0.66675,0.66707,62400000.0
2009-01-22 11:45:00,0.66733,0.66774,0.6671,0.66769,66600000.0
2009-01-22 11:50:00,0.66778,0.66827,0.6668,0.66778,70800000.0
2009-01-22 11:55:00,0.6678,0.6692,0.66779,0.66802,58600000.0
2009-01-22 12:00:00,0.66771,0.6683,0.66703,0.66777,69200000.0
2009-01-22 12:05:00,0.66768,0.66821,0.66755,0.66793,65600000.0
2009-01-22 12:10:00,0.66771,0.66796,0.66758,0.66775,76800000.0
2009-01-22 12:15:00,0.66774,0.66774,0.6669,0.66733,80800000.0
2009-01-22 12:20:00,0.6673,0.66786,0.66599,0.66714,72000000.0
2009-01-22 12:25:00,0.66688,0.66688,0.66469,0.66484,62400000.0
2009-01-22 12:30:00,0.66493,0.66501,0.66485,0.665,62400000.0
2009-01-22 12:35:00,0.6647,0.6647,0.66371,0.66404,68800000.0
2009-01-22 12:40:00,0.66405,0.66463,0.664,0.66439,72000000.0
2009-01-22 12:45:00,0.664,0.66421,0.66364,0.66381,67200000.0
2009-01-22 12:50:00,0.6639,0.66451,0.6635,0.66371,69800000.0
2009-01-22 12:55:00,0.66395,0.66397,0.66345,0.66389,70400000.0
2009-01-22 13:00:00,0.66346,0.66365,0.66254,0.6634,60800000.0
2009-01-22 13:05:00,0.66339,0.66362,0.66323,0.66355,72400000.0
2009-01-22 13:10:00,0.66362,0.66389,0.66288,0.66313,59200000.0
2009-01-22 13:15:00,0.66289,0.66326,0.66264,0.66326,71400000.0
2009-01-22 13:20:00,0.66329,0.66336,0.6626,0.66298,62400000.0
2009-01-22 13:25:00,0.66282,0.66336,0.6628,0.66313,64000000.0
2009-01-22 13:30:00,0.66333,0.6638,0.66319,0.66363,72000000.0
2009-01-22 13:35:00,0.66372,0.66429,0.66367,0.66429,70400000.0
2009-01-22 13:40:00,0.66428,0.66439,0.66348,0.66439,94800000.0
2009-01-22 13:45:00,0.66406,0.6644,0.66359,0.66369,137600000.0
2009-01-22 13:50:00,0.66375,0.66416,0.66371,0.66381,113600000.0
2009-01-22 13:55:00,0.66404,0.66439,0.66379,0.66434,91200000.0
2009-01-22 14:00:00,0.66419,0.66435,0.66356,0.6638,139200000.0
2009-01-22 14:05:00,0.66354,0.66354,0.66284,0.66289,108800000.0
2009-01-22 14:10:00,0.66285,0.66325,0.66282,0.66283,101800000.0
2009-01-22 14:15:00,0.66287,0.66385,0.66287,0.66369,104000000.0
2009-01-22 14:20:00,0.66378,0.66404,0.66364,0.66371,125800000.0
2009-01-22 14:25:00,0.66373,0.66428,0.66356,0.66377,205800000.0
2009-01-22 14:30:00,0.66387,0.66422,0.66279,0.66388,145600000.0
2009-01-22 14:35:00,0.66378,0.66498,0.66374,0.66462,142800000.0
2009-01-22 14:40:00,0.66474,0.66616,0.66474,0.66616,180800000.0
2009-01-22 14:45:00,0.66613,0.66613,0.66508,0.66548,105600000.0
2009-01-22 14:50:00,0.66555,0.66562,0.66515,0.66515,124600000.0
2009-01-22 14:55:00,0.66511,0.66625,0.66511,0.66625,88400000.0
2009-01-22 15:00:00,0.666,0.666,0.66497,0.66511,132800000.0
2009-01-22 15:05:00,0.66513,0.66568,0.66497,0.66555,142400000.0
2009-01-22 15:10:00,0.66573,0.66675,0.66523,0.66624,198200000.0
2009-01-22 15:15:00,0.66617,0.66679,0.66591,0.66593,86800000.0
2009-01-22 15:20:00,0.66596,0.66711,0.66596,0.66711,151400000.0
2009-01-22 15:25:00,0.66724,0.66832,0.66663,0.66689,244600000.0
2009-01-22 15:30:00,0.66747,0.66916,0.66702,0.66854,252600000.0
2009-01-22 15:35:00,0.66855,0.66855,0.66742,0.66755,200000000.0
2009-01-22 15:40:00,0.66733,0.66881,0.66733,0.66879,182800000.0
2009-01-22 15:45:00,0.66884,0.6689,0.66821,0.66845,136400000.0
2009-01-22 15:50:00,0.66844,0.66904,0.66809,0.66904,129600000.0
2009-01-22 15:55:00,0.66864,0.66906,0.66854,0.66901,137800000.0
2009-01-22 16:00:00,0.66896,0.66898,0.66788,0.6681,213000000.0
2009-01-22 16:05:00,0.66813,0.6685,0.66811,0.66829,189200000.0
2009-01-22 16:10:00,0.66818,0.66834,0.66669,0.66687,141800000.0
2009-01-22 16:15:00,0.66674,0.66674,0.66518,0.66612,168000000.0
2009-01-22 16:20:00,0.66605,0.66605,0.66467,0.66488,193200000.0
2009-01-22 16:25:00,0.66474,0.665,0.66399,0.66474,129600000.0
2009-01-22 16:30:00,0.66462,0.6648,0.66412,0.6648,248000000.0
2009-01-22 16:35:00,0.66513,0.66538,0.66454,0.66486,303400000.0
2009-01-22 16:40:00,0.66463,0.66463,0.66284,0.66344,228200000.0
2009-01-22 16:45:00,0.6632,0.66366,0.66254,0.66349,306800000.0
2009-01-22 16:50:00,0.66312,0.66344,0.66266,0.663,198400000.0
2009-01-22 16:55:00,0.66292,0.66292,0.66152,0.66198,251400000.0
2009-01-22 17:00:00,0.66192,0.66251,0.66152,0.66152,304800000.0
2009-01-22 17:05:00,0.66151,0.66191,0.66087,0.66113,219600000.0
2009-01-22 17:10:00,0.66108,0.6611,0.65948,0.65987,224800000.0
2009-01-22 17:15:00,0.65993,0.6604,0.65973,0.66009,170000000.0
2009-01-22 17:20:00,0.65995,0.66079,0.65977,0.66078,105600000.0
2009-01-22 17:25:00,0.66083,0.66206,0.66059,0.66193,169000000.0
2009-01-22 17:30:00,0.66184,0.66184,0.66035,0.66145,275800000.0
2009-01-22 17:35:00,0.6614,0.6614,0.65991,0.66006,271400000.0
2009-01-22 17:40:00,0.66011,0.66068,0.65975,0.66033,173800000.0
2009-01-22 17:45:00,0.66038,0.66159,0.66038,0.66156,316200000.0
2009-01-22 17:50:00,0.66153,0.66273,0.66027,0.66269,201000000.0
2009-01-22 17:55:00,0.66282,0.6635,0.66276,0.6635,286200000.0
2009-01-22 18:00:00,0.66332,0.66378,0.66232,0.6636,251600000.0
2009-01-22 18:05:00,0.66365,0.66514,0.6635,0.66479,327400000.0
2009-01-22 18:10:00,0.6648,0.66501,0.66411,0.66423,148800000.0
2009-01-22 18:15:00,0.66423,0.66464,0.6639,0.66414,298000000.0
2009-01-22 18:20:00,0.66412,0.66743,0.66412,0.66699,284000000.0
2009-01-22 18:25:00,0.66652,0.66781,0.66652,0.66771,127800000.0
2009-01-22 18:30:00,0.66764,0.66805,0.66655,0.66744,131600000.0
2009-01-22 18:35:00,0.66739,0.66739,0.66616,0.66625,94400000.0
2009-01-22 18:40:00,0.66608,0.66684,0.66534,0.66534,136000000.0
2009-01-22 18:45:00,0.6654,0.66633,0.6654,0.66598,120800000.0
2009-01-22 18:50:00,0.66581,0.6659,0.66442,0.66497,110400000.0
2009-01-22 18:55:00,0.66499,0.6652,0.66383,0.66383,126400000.0
2009-01-22 19:00:00,0.66405,0.66517,0.66405,0.66418,128000000.0
2009-01-22 19:05:00,0.66374,0.66374,0.66325,0.66342,209000000.0
2009-01-22 19:10:00,0.66373,0.66388,0.66356,0.66367,101800000.0
2009-01-22 19:15:00,0.66347,0.66414,0.66347,0.66387,73600000.0
2009-01-22 19:20:00,0.664,0.66452,0.664,0.6643,115200000.0
2009-01-22 19:25:00,0.66437,0.66503,0.66414,0.6648,72000000.0
2009-01-22 19:30:00,0.6647,0.6647,0.66335,0.66367,64000000.0
2009-01-22 19:35:00,0.66365,0.66415,0.66307,0.6632,65000000.0
2009-01-22 19:40:00,0.66298,0.66447,0.66298,0.66403,75200000.0
2009-01-22 19:45:00,0.66386,0.66463,0.66332,0.66387,69200000.0
2009-01-22 19:50:00,0.66361,0.66416,0.66361,0.66382,73000000.0
2009-01-22 19:55:00,0.66379,0.66408,0.66311,0.66341,62400000.0
2009-01-22 20:00:00,0.66351,0.66397,0.66343,0.66397,54800000.0
2009-01-22 20:05:00,0.66394,0.66401,0.66362,0.66392,57600000.0
2009-01-22 20:10:00,0.66388,0.66463,0.66382,0.66458,55200000.0
2009-01-22 20:15:00,0.66445,0.6646,0.66425,0.66431,66000000.0
2009-01-22 20:20:00,0.66412,0.66413,0.66199,0.66224,68800000.0
2009-01-22 20:25:00,0.66231,0.66239,0.66151,0.66175,67200000.0
2009-01-22 20:30:00,0.66159,0.66239,0.66132,0.66239,59600000.0
2009-01-22 20:35:00,0.66256,0.66269,0.66229,0.66248,56000000.0
2009-01-22 20:40:00,0.66242,0.66242,0.66184,0.66226,46400000.0
2009-01-22 20:45:00,0.66231,0.66284,0.66208,0.66249,70400000.0
2009-01-22 20:50:00,0.66215,0.66248,0.66181,0.66248,50000000.0
2009-01-22 20:55:00,0.66251,0.66312,0.66207,0.66312,71400000.0
2009-01-22 21:00:00,0.66319,0.66467,0.66311,0.66467,70400000.0
2009-01-22 21:05:00,0.66469,0.66534,0.66389,0.66448,65600000.0
2009-01-22 21:10:00,0.66461,0.6648,0.66362,0.66405,66600000.0
2009-01-22 21:15:00,0.66404,0.66404,0.66287,0.66371,64400000.0
2009-01-22 21:20:00,0.66368,0.66403,0.66316,0.66401,44800000.0
2009-01-22 21:25:00,0.66404,0.66404,0.66298,0.66359,58000000.0
2009-01-22 21:30:00,0.6638,0.664,0.66248,0.66248,53200000.0
2009-01-22 21:35:00,0.6624,0.66313,0.6624,0.66312,62800000.0
2009-01-22 21:40:00,0.66317,0.6633,0.66271,0.66328,69200000.0
2009-01-22 21:45:00,0.66333,0.66349,0.66223,0.66249,59600000.0
2009-01-22 21:50:00,0.66171,0.66265,0.66043,0.66234,62400000.0
2009-01-22 21:55:00,0.66195,0.66251,0.66101,0.66251,67200000.0
2009-01-22 22:00:00,0.6623,0.6631,0.66226,0.66229,65600000.0
2009-01-22 22:05:00,0.66241,0.66297,0.66227,0.66267,73000000.0
2009-01-22 22:10:00,0.66265,0.66291,0.66162,0.66163,73600000.0
2009-01-22 22:15:00,0.66138,0.66177,0.65981,0.66046,73000000.0
2009-01-22 22:20:00,0.6601,0.66085,0.6601,0.66035,56000000.0
2009-01-22 22:25:00,0.66012,0.66206,0.66012,0.66195,59200000.0
2009-01-22 22:30:00,0.66192,0.66238,0.66003,0.66232,56000000.0
2009-01-22 22:35:00,0.66128,0.66178,0.6612,0.66158,55200000.0
2009-01-22 22:40:00,0.66172,0.66247,0.66159,0.66159,60800000.0
2009-01-22 22:45:00,0.66192,0.66211,0.66166,0.66184,57600000.0
2009-01-22 22:50:00,0.66184,0.66189,0.66136,0.66136,64000000.0
2009-01-22 22:55:00,0.66129,0.66143,0.66069,0.66087,56000000.0
2009-01-22 23:00:00,0.66088,0.66158,0.66083,0.66142,73600000.0
2009-01-22 23:05:00,0.66126,0.66159,0.66088,0.66099,62400000.0
2009-01-22 23:10:00,0.66095,0.66131,0.66084,0.66101,59200000.0
2009-01-22 23:15:00,0.66094,0.66118,0.66085,0.66096,56400000.0
2009-01-22 23:20:00,0.66096,0.66098,0.66068,0.66077,75600000.0
2009-01-22 23:25:00,0.66076,0.66102,0.66065,0.66101,63400000.0
2009-01-22 23:30:00,0.66077,0.6612,0.66077,0.66117,83200000.0
2009-01-22 23:35:00,0.6613,0.66154,0.66102,0.66154,52800000.0
2009-01-22 23:40:00,0.66164,0.66165,0.66015,0.6603,62400000.0
2009-01-22 23:45:00,0.66038,0.66046,0.65946,0.65946,61200000.0
2009-01-22 23:50:00,0.65923,0.65923,0.65853,0.65878,77200000.0
2009-01-22 23:55:00,0.65924,0.65947,0.6588,0.6594,52800000.0
2009-01-23 00:00:00,0.65996,0.66005,0.65869,0.65877,68800000.0
2009-01-23 00:05:00,0.65828,0.65828,0.65757,0.65797,64000000.0
2009-01-23 00:10:00,0.65796,0.65852,0.65765,0.65796,60600000.0
2009-01-23 00:15:00,0.65782,0.65839,0.65732,0.65827,57000000.0
2009-01-23 00:20:00,0.65824,0.65833,0.65797,0.658,54400000.0
2009-01-23 00:25:00,0.65803,0.65867,0.65776,0.65864,58000000.0
2009-01-23 00:30:00,0.65855,0.65985,0.65853,0.65985,64000000.0
2009-01-23 00:35:00,0.66025,0.66099,0.65969,0.65977,65600000.0
2009-01-23 00:40:00,0.65959,0.6596,0.65891,0.65903,60800000.0
2009-01-23 00:45:00,0.65893,0.65918,0.65869,0.65887,59200000.0
2009-01-23 00:50:00,0.6586,0.6587,0.6582,0.65862,52800000.0
2009-01-23 00:55:00,0.65863,0.6596,0.65863,0.65941,59200000.0
2009-01-23 01:00:00,0.65929,0.65929,0.65825,0.65845,58000000.0
2009-01-23 01:05:00,0.65883,0.65921,0.65871,0.65879,51200000.0
2009-01-23 01:10:00,0.65884,0.65903,0.65774,0.65888,70400000.0
2009-01-23 01:15:00,0.65894,0.65935,0.65893,0.65932,68800000.0
2009-01-23 01:20:00,0.65916,0.66008,0.65878,0.66004,60800000.0
2009-01-23 01:25:00,0.66008,0.66012,0.65959,0.65963,66600000.0
2009-01-23 01:30:00,0.65987,0.65993,0.65933,0.65939,60800000.0
2009-01-23 01:35:00,0.65848,0.65953,0.65808,0.65953,60200000.0
2009-01-23 01:40:00,0.65956,0.66001,0.65944,0.65996,57600000.0
2009-01-23 01:45:00,0.65996,0.66034,0.65982,0.65997,67200000.0
2009-01-23 01:50:00,0.66011,0.66044,0.66001,0.66044,62800000.0
2009-01-23 01:55:00,0.66011,0.66043,0.65989,0.66026,52800000.0
2009-01-23 02:00:00,0.66042,0.66042,0.65966,0.65993,68200000.0
2009-01-23 02:05:00,0.66039,0.66039,0.6598,0.66003,59200000.0
2009-01-23 02:10:00,0.66017,0.66024,0.65957,0.65986,57600000.0
2009-01-23 02:15:00,0.66005,0.66087,0.66001,0.66038,65600000.0
2009-01-23 02:20:00,0.66025,0.6615,0.65999,0.66119,70400000.0
2009-01-23 02:25:00,0.66124,0.66139,0.66081,0.66128,72000000.0
2009-01-23 02:30:00,0.66116,0.66142,0.66066,0.66069,54400000.0
2009-01-23 02:35:00,0.66052,0.66123,0.66052,0.66079,56000000.0
2009-01-23 02:40:00,0.66082,0.66091,0.66016,0.66054,67200000.0
2009-01-23 02:45:00,0.66046,0.66051,0.66019,0.66033,70400000.0
2009-01-23 02:50:00,0.66041,0.66099,0.66027,0.66099,63400000.0
2009-01-23 02:55:00,0.66104,0.66168,0.66104,0.66166,60800000.0
2009-01-23 03:00:00,0.66184,0.66184,0.66116,0.66181,64000000.0
2009-01-23 03:05:00,0.66166,0.66188,0.66148,0.66188,64000000.0
2009-01-23 03:10:00,0.66191,0.66392,0.66191,0.66385,57600000.0
2009-01-23 03:15:00,0.66403,0.66403,0.66304,0.66318,54400000.0
2009-01-23 03:20:00,0.66331,0.66357,0.66309,0.66357,62400000.0
2009-01-23 03:25:00,0.66362,0.66407,0.6635,0.6637,56000000.0
2009-01-23 03:30:00,0.66385,0.66416,0.66359,0.66416,68800000.0
2009-01-23 03:35:00,0.66415,0.66436,0.66387,0.66413,60000000.0
2009-01-23 03:40:00,0.66424,0.66429,0.66399,0.66404,56000000.0
2009-01-23 03:45:00,0.66393,0.66395,0.66297,0.66351,61800000.0
2009-01-23 03:50:00,0.66355,0.66375,0.66271,0.66308,67200000.0
2009-01-23 03:55:00,0.66306,0.66306,0.66216,0.66234,65600000.0
2009-01-23 04:00:00,0.66239,0.66262,0.66233,0.66252,74600000.0
2009-01-23 04:05:00,0.66236,0.66236,0.6613,0.66231,60800000.0
2009-01-23 04:10:00,0.66233,0.66283,0.66233,0.66271,59200000.0
2009-01-23 04:15:00,0.6629,0.66317,0.66235,0.66242,68200000.0
2009-01-23 04:20:00,0.66247,0.66355,0.66229,0.6625,62800000.0
2009-01-23 04:25:00,0.66259,0.66276,0.66223,0.66237,51200000.0
2009-01-23 04:30:00,0.66246,0.6627,0.6624,0.6624,41000000.0
2009-01-23 04:35:00,0.66214,0.66292,0.66159,0.66274,56000000.0
2009-01-23 04:40:00,0.66271,0.66339,0.66271,0.66339,60800000.0
2009-01-23 04:45:00,0.66333,0.66333,0.66297,0.66324,64400000.0
2009-01-23 04:50:00,0.66321,0.66395,0.66314,0.66344,59600000.0
2009-01-23 04:55:00,0.66326,0.66392,0.66292,0.66392,54400000.0
2009-01-23 05:00:00,0.66399,0.66401,0.66346,0.66346,70400000.0
2009-01-23 05:05:00,0.66345,0.66434,0.66345,0.66386,60200000.0
2009-01-23 05:10:00,0.66395,0.66406,0.66209,0.66236,53200000.0
2009-01-23 05:15:00,0.66246,0.66246,0.66169,0.66172,57600000.0
2009-01-23 05:20:00,0.66192,0.66204,0.66127,0.66175,64000000.0
2009-01-23 05:25:00,0.66162,0.66218,0.66146,0.66203,73600000.0
2009-01-23 05:30:00,0.66213,0.66242,0.66185,0.66238,67200000.0
2009-01-23 05:35:00,0.66245,0.66394,0.66234,0.66312,59200000.0
2009-01-23 05:40:00,0.66328,0.66373,0.66291,0.66348,58000000.0
2009-01-23 05:45:00,0.66355,0.66389,0.66349,0.66365,48000000.0
2009-01-23 05:50:00,0.66325,0.66368,0.6625,0.66279,50000000.0
2009-01-23 05:55:00,0.66291,0.66393,0.66287,0.66393,60800000.0
2009-01-23 06:00:00,0.66392,0.66392,0.66322,0.66333,59200000.0
2009-01-23 06:05:00,0.66332,0.66336,0.66286,0.66297,54400000.0
2009-01-23 06:10:00,0.66287,0.66298,0.6627,0.66294,55800000.0
2009-01-23 06:15:00,0.663,0.66329,0.66279,0.66315,57000000.0
2009-01-23 06:20:00,0.66323,0.66333,0.66215,0.66232,66000000.0
2009-01-23 06:25:00,0.66232,0.66292,0.66155,0.66253,54400000.0
2009-01-23 06:30:00,0.66279,0.66299,0.66188,0.66277,61200000.0
2009-01-23 06:35:00,0.66271,0.66304,0.66237,0.66254,64000000.0
2009-01-23 06:40:00,0.66282,0.66294,0.66207,0.66207,69800000.0
2009-01-23 06:45:00,0.66246,0.66263,0.66223,0.66237,63400000.0
2009-01-23 06:50:00,0.66217,0.66252,0.66164,0.66205,67200000.0
2009-01-23 06:55:00,0.66186,0.66277,0.66177,0.66244,68800000.0
2009-01-23 07:00:00,0.66256,0.66276,0.66205,0.66214,67200000.0
2009-01-23 07:05:00,0.66205,0.66214,0.66175,0.66202,66000000.0
2009-01-23 07:10:00,0.66198,0.66251,0.66178,0.66211,59200000.0
2009-01-23 07:15:00,0.66191,0.66202,0.66169,0.66194,69800000.0
2009-01-23 07:20:00,0.66189,0.66283,0.66143,0.66283,60800000.0
2009-01-23 07:25:00,0.66279,0.66452,0.66275,0.66448,68800000.0
2009-01-23 07:30:00,0.66425,0.66453,0.66311,0.66325,68800000.0
2009-01-23 07:35:00,0.66333,0.66338,0.66255,0.6627,59200000.0
2009-01-23 07:40:00,0.66279,0.66353,0.66265,0.66353,56000000.0
2009-01-23 07:45:00,0.66352,0.66366,0.66322,0.66364,60800000.0
2009-01-23 07:50:00,0.66377,0.66451,0.66376,0.66451,65200000.0
2009-01-23 07:55:00,0.66464,0.66464,0.66363,0.66395,67600000.0
2009-01-23 08:00:00,0.66451,0.66458,0.66367,0.66378,69800000.0
2009-01-23 08:05:00,0.66378,0.664,0.66343,0.66362,67200000.0
2009-01-23 08:10:00,0.66402,0.66429,0.6636,0.66383,65600000.0
2009-01-23 08:15:00,0.66374,0.66374,0.66251,0.6626,72400000.0
2009-01-23 08:20:00,0.66252,0.66322,0.66252,0.66318,65000000.0
2009-01-23 08:25:00,0.66309,0.66375,0.66255,0.66265,57000000.0
2009-01-23 08:30:00,0.66271,0.66317,0.66252,0.66265,57600000.0
2009-01-23 08:35:00,0.66282,0.66301,0.6626,0.66283,70400000.0
2009-01-23 08:40:00,0.66294,0.66296,0.66187,0.6627,64000000.0
2009-01-23 08:45:00,0.66264,0.6632,0.66253,0.66319,70800000.0
2009-01-23 08:50:00,0.66338,0.66354,0.66314,0.66314,59200000.0
2009-01-23 08:55:00,0.66325,0.66336,0.66228,0.66254,70800000.0
2009-01-23 09:00:00,0.66258,0.66282,0.66168,0.66244,75200000.0
2009-01-23 09:05:00,0.66253,0.66278,0.66219,0.66237,72000000.0
2009-01-23 09:10:00,0.6623,0.66307,0.66184,0.66184,59200000.0
2009-01-23 09:15:00,0.66153,0.6626,0.66113,0.66176,92800000.0
2009-01-23 09:20:00,0.6619,0.66231,0.66103,0.66122,60800000.0
2009-01-23 09:25:00,0.66121,0.6613,0.66026,0.66026,66000000.0
2009-01-23 09:30:00,0.66023,0.66023,0.65864,0.65864,65600000.0
2009-01-23 09:35:00,0.65832,0.65904,0.65777,0.6587,69200000.0
2009-01-23 09:40:00,0.65872,0.65984,0.65852,0.65862,74000000.0
2009-01-23 09:45:00,0.65841,0.6595,0.65787,0.6595,68000000.0
2009-01-23 09:50:00,0.65931,0.65931,0.65786,0.65827,59200000.0
2009-01-23 09:55:00,0.65833,0.65847,0.65705,0.65705,67200000.0
2009-01-23 10:00:00,0.65713,0.65765,0.65713,0.65733,72000000.0
2009-01-23 10:05:00,0.65735,0.65737,0.65583,0.65626,75200000.0
2009-01-23 10:10:00,0.65656,0.6567,0.65589,0.65625,68200000.0
2009-01-23 10:15:00,0.65651,0.65687,0.65607,0.6568,68600000.0
2009-01-23 10:20:00,0.65696,0.65779,0.6568,0.65733,65600000.0
2009-01-23 10:25:00,0.65734,0.65828,0.65734,0.65828,66000000.0
2009-01-23 10:30:00,0.65834,0.66022,0.65816,0.66022,62400000.0
2009-01-23 10:35:00,0.65979,0.65979,0.65834,0.65912,62400000.0
2009-01-23 10:40:00,0.65841,0.65913,0.65823,0.65828,73600000.0
2009-01-23 10:45:00,0.65819,0.65862,0.65747,0.65852,68800000.0
2009-01-23 10:50:00,0.65847,0.65889,0.65785,0.65889,62800000.0
2009-01-23 10:55:00,0.65828,0.65911,0.65735,0.65911,70400000.0
2009-01-23 11:00:00,0.65896,0.65896,0.65796,0.65837,67200000.0
2009-01-23 11:05:00,0.65839,0.6586,0.65803,0.65817,64000000.0
2009-01-23 11:10:00,0.65826,0.65826,0.65782,0.65782,72000000.0
2009-01-23 11:15:00,0.65798,0.65815,0.65687,0.65687,66000000.0
2009-01-23 11:20:00,0.65665,0.6571,0.65635,0.65684,64400000.0
2009-01-23 11:25:00,0.65687,0.65731,0.65651,0.65651,62200000.0
2009-01-23 11:30:00,0.65636,0.65642,0.65587,0.65615,75200000.0
2009-01-23 11:35:00,0.65627,0.6564,0.65557,0.65563,64400000.0
2009-01-23 11:40:00,0.65568,0.65568,0.65488,0.65568,62400000.0
2009-01-23 11:45:00,0.6557,0.65582,0.65512,0.65512,67200000.0
2009-01-23 11:50:00,0.65527,0.65571,0.6546,0.65533,70400000.0
2009-01-23 11:55:00,0.65523,0.65549,0.65508,0.65515,58000000.0
2009-01-23 12:00:00,0.65513,0.65549,0.65424,0.65505,70400000.0
2009-01-23 12:05:00,0.65472,0.65528,0.65407,0.65518,65400000.0
2009-01-23 12:10:00,0.65531,0.65699,0.65531,0.65612,76800000.0
2009-01-23 12:15:00,0.65605,0.65642,0.65527,0.65532,81600000.0
2009-01-23 12:20:00,0.65551,0.65646,0.65536,0.65625,72000000.0
2009-01-23 12:25:00,0.65618,0.65711,0.65594,0.65704,62400000.0
2009-01-23 12:30:00,0.65707,0.65795,0.6569,0.65699,61800000.0
2009-01-23 12:35:00,0.65701,0.65753,0.65688,0.6571,69200000.0
2009-01-23 12:40:00,0.65687,0.65687,0.65576,0.6567,72000000.0
2009-01-23 12:45:00,0.65656,0.65709,0.65637,0.65637,67200000.0
2009-01-23 12:50:00,0.65648,0.65651,0.65551,0.65572,70400000.0
2009-01-23 12:55:00,0.6555,0.6555,0.65504,0.65505,70400000.0
2009-01-23 13:00:00,0.65512,0.65512,0.65381,0.6546,60800000.0
2009-01-23 13:05:00,0.65458,0.65465,0.65314,0.65318,72800000.0
2009-01-23 13:10:00,0.65298,0.65321,0.65227,0.65316,59200000.0
2009-01-23 13:15:00,0.65313,0.65375,0.65257,0.65257,72000000.0
2009-01-23 13:20:00,0.65232,0.65321,0.65216,0.65292,62400000.0
2009-01-23 13:25:00,0.65282,0.65338,0.65256,0.65273,64400000.0
2009-01-23 13:30:00,0.65276,0.65359,0.65276,0.6533,72400000.0
2009-01-23 13:35:00,0.65327,0.65327,0.65239,0.65327,70400000.0
2009-01-23 13:40:00,0.65306,0.65439,0.653,0.65399,103800000.0
2009-01-23 13:45:00,0.65382,0.6541,0.65346,0.65346,137600000.0
2009-01-23 13:50:00,0.65335,0.65378,0.65326,0.65337,113600000.0
2009-01-23 13:55:00,0.65305,0.65315,0.65205,0.65315,92000000.0
2009-01-23 14:00:00,0.65354,0.654,0.6535,0.6535,139200000.0
2009-01-23 14:05:00,0.65363,0.65404,0.65291,0.65331,108800000.0
2009-01-23 14:10:00,0.65328,0.65328,0.65211,0.65239,102800000.0
2009-01-23 14:15:00,0.6526,0.65296,0.65207,0.65207,103800000.0
2009-01-23 14:20:00,0.65214,0.65255,0.65194,0.65245,125800000.0
2009-01-23 14:25:00,0.6526,0.65424,0.6526,0.65411,206200000.0
2009-01-23 14:30:00,0.6542,0.65485,0.65393,0.65393,140200000.0
2009-01-23 14:35:00,0.65382,0.65389,0.65192,0.65201,141800000.0
2009-01-23 14:40:00,0.65212,0.6532,0.65212,0.65249,179400000.0
2009-01-23 14:45:00,0.65259,0.65344,0.65241,0.65273,105600000.0
2009-01-23 14:50:00,0.65302,0.65457,0.65302,0.65361,123600000.0
2009-01-23 14:55:00,0.65329,0.654,0.65239,0.65306,88000000.0
2009-01-23 15:00:00,0.6531,0.65393,0.65302,0.65382,132200000.0
2009-01-23 15:05:00,0.65378,0.65428,0.65366,0.65428,142400000.0
2009-01-23 15:10:00,0.6543,0.65528,0.65367,0.65367,198600000.0
2009-01-23 15:15:00,0.65364,0.65404,0.65364,0.65373,88000000.0
2009-01-23 15:20:00,0.65371,0.65487,0.65352,0.65485,150800000.0
2009-01-23 15:25:00,0.65479,0.65496,0.65288,0.653,246000000.0
2009-01-23 15:30:00,0.65311,0.65474,0.65304,0.65399,252800000.0
2009-01-23 15:35:00,0.65396,0.65396,0.65299,0.65325,198800000.0
2009-01-23 15:40:00,0.65317,0.65387,0.65311,0.65387,184000000.0
2009-01-23 15:45:00,0.65421,0.65545,0.65411,0.65537,136800000.0
2009-01-23 15:50:00,0.65542,0.65554,0.65417,0.65417,129000000.0
2009-01-23 15:55:00,0.65407,0.65619,0.65399,0.65549,137600000.0
2009-01-23 16:00:00,0.65564,0.65634,0.65564,0.65621,214600000.0
2009-01-23 16:05:00,0.65614,0.65648,0.65583,0.65648,189400000.0
2009-01-23 16:10:00,0.65656,0.65745,0.65656,0.65709,142400000.0
2009-01-23 16:15:00,0.65688,0.65784,0.6564,0.65766,167200000.0
2009-01-23 16:20:00,0.65731,0.65756,0.65672,0.65747,193000000.0
2009-01-23 16:25:00,0.65748,0.65937,0.65746,0.65915,129000000.0
2009-01-23 16:30:00,0.65916,0.65916,0.65852,0.65854,247800000.0
2009-01-23 16:35:00,0.65838,0.65902,0.65838,0.65875,302800000.0
2009-01-23 16:40:00,0.65881,0.65886,0.65745,0.65764,228200000.0
2009-01-23 16:45:00,0.6572,0.65796,0.65719,0.65719,305400000.0
2009-01-23 16:50:00,0.65716,0.65716,0.65549,0.65549,198800000.0
2009-01-23 16:55:00,0.6554,0.65701,0.6554,0.65682,252000000.0
2009-01-23 17:00:00,0.65684,0.65705,0.65661,0.65677,304800000.0
2009-01-23 17:05:00,0.6569,0.65702,0.65641,0.65688,218600000.0
2009-01-23 17:10:00,0.65687,0.65793,0.65683,0.65793,223800000.0
2009-01-23 17:15:00,0.65795,0.65892,0.65743,0.65846,170400000.0
2009-01-23 17:20:00,0.65818,0.65914,0.65669,0.65914,105600000.0
2009-01-23 17:25:00,0.65911,0.65915,0.65747,0.65766,169000000.0
2009-01-23 17:30:00,0.65765,0.65773,0.65483,0.65503,274000000.0
2009-01-23 17:35:00,0.65515,0.65579,0.65418,0.65425,271400000.0
2009-01-23 17:40:00,0.6542,0.65456,0.65397,0.65456,173800000.0
2009-01-23 17:45:00,0.65473,0.65522,0.65434,0.65447,317000000.0
2009-01-23 17:50:00,0.65489,0.65585,0.65481,0.65556,201000000.0
2009-01-23 17:55:00,0.65609,0.65648,0.65487,0.65543,286200000.0
2009-01-23 18:00:00,0.65582,0.65739,0.65441,0.65739,253200000.0
2009-01-23 18:05:00,0.65731,0.65741,0.65639,0.65659,328000000.0
2009-01-23 18:10:00,0.65662,0.65743,0.65614,0.65689,149000000.0
2009-01-23 18:15:00,0.65705,0.65796,0.65695,0.65697,298000000.0
2009-01-23 18:20:00,0.65699,0.65758,0.65649,0.65649,282800000.0
2009-01-23 18:25:00,0.65664,0.65774,0.65664,0.65774,128800000.0
2009-01-23 18:30:00,0.65749,0.65915,0.65749,0.65864,131600000.0
2009-01-23 18:35:00,0.65872,0.65872,0.65777,0.65797,94400000.0
2009-01-23 18:40:00,0.6579,0.65835,0.65777,0.65825,135800000.0
2009-01-23 18:45:00,0.65797,0.65833,0.65743,0.65822,119400000.0
2009-01-23 18:50:00,0.6584,0.6584,0.65755,0.6579,111400000.0
2009-01-23 18:55:00,0.65796,0.658,0.65606,0.65675,125800000.0
2009-01-23 19:00:00,0.65723,0.65773,0.65672,0.65746,128400000.0
2009-01-23 19:05:00,0.65731,0.65739,0.65634,0.65644,209600000.0
2009-01-23 19:10:00,0.65645,0.65742,0.65595,0.65742,102400000.0
2009-01-23 19:15:00,0.65754,0.65803,0.65754,0.65786,70400000.0
2009-01-23 19:20:00,0.65817,0.65835,0.65712,0.65765,114000000.0
2009-01-23 19:25:00,0.65764,0.65768,0.65659,0.65676,72000000.0
2009-01-23 19:30:00,0.65666,0.65676,0.65642,0.65661,64000000.0
2009-01-23 19:35:00,0.65652,0.65652,0.65577,0.65606,65600000.0
2009-01-23 19:40:00,0.65601,0.65609,0.65531,0.65551,74600000.0
2009-01-23 19:45:00,0.65559,0.65583,0.65525,0.65553,68800000.0
2009-01-23 19:50:00,0.65551,0.65624,0.65551,0.65556,73600000.0
2009-01-23 19:55:00,0.65606,0.65658,0.65599,0.65658,62400000.0
2009-01-23 20:00:00,0.65662,0.65694,0.65638,0.65657,48000000.0
2009-01-23 20:05:00,0.65638,0.65666,0.65617,0.65626,57600000.0
2009-01-23 20:10:00,0.65628,0.65628,0.65446,0.65474,54400000.0
2009-01-23 20:15:00,0.65447,0.65465,0.6538,0.6544,65600000.0
2009-01-23 20:20:00,0.65441,0.65441,0.6536,0.65393,68200000.0
2009-01-23 20:25:00,0.65394,0.65456,0.65368,0.65436,67200000.0
2009-01-23 20:30:00,0.65434,0.65442,0.65358,0.65376,67200000.0
2009-01-23 20:35:00,0.65396,0.65522,0.65396,0.65433,64000000.0
2009-01-23 20:40:00,0.65444,0.65499,0.65423,0.65499,54400000.0
2009-01-23 20:45:00,0.65559,0.6562,0.65506,0.65562,70400000.0
2009-01-23 20:50:00,0.65554,0.65634,0.65441,0.65461,58000000.0
2009-01-23 20:55:00,0.65415,0.65442,0.6518,0.6518,63400000.0
2009-01-23 21:00:00,0.65142,0.6547,0.65136,0.65438,70200000.0
2009-01-23 21:05:00,0.65413,0.65465,0.65368,0.65441,66000000.0
2009-01-23 21:10:00,0.65448,0.65462,0.65378,0.65378,67600000.0
2009-01-23 21:15:00,0.65372,0.65416,0.65372,0.65387,62400000.0
2009-01-23 21:20:00,0.6539,0.65408,0.65309,0.65364,52800000.0
2009-01-23 21:25:00,0.65368,0.65433,0.65363,0.65429,60800000.0
2009-01-23 21:30:00,0.65428,0.65543,0.65401,0.6554,52800000.0
2009-01-23 21:35:00,0.65515,0.65517,0.65469,0.65504,62400000.0
2009-01-23 21:40:00,0.65487,0.65536,0.65487,0.6551,68800000.0
2009-01-23 21:45:00,0.65497,0.65514,0.6549,0.65497,58600000.0
2009-01-23 21:50:00,0.65491,0.65548,0.65369,0.65498,61800000.0
2009-01-23 21:55:00,0.65482,0.65496,0.65301,0.6544,66600000.0
2009-01-23 22:00:00,0.65377,0.6545,0.65336,0.65426,65600000.0
2009-01-23 22:05:00,0.65416,0.65419,0.65348,0.65384,73400000.0
2009-01-23 22:10:00,0.65381,0.65454,0.6528,0.65437,73600000.0
2009-01-23 22:15:00,0.65429,0.65472,0.6541,0.6541,72400000.0
2009-01-23 22:20:00,0.65439,0.65468,0.65367,0.65456,56000000.0
2009-01-23 22:25:00,0.65438,0.65438,0.65389,0.65407,58600000.0
2009-01-23 22:30:00,0.65404,0.65538,0.65404,0.65497,61200000.0
2009-01-23 22:35:00,0.65502,0.65517,0.65437,0.65476,54400000.0
2009-01-23 22:40:00,0.65464,0.65515,0.65456,0.65467,62800000.0
2009-01-23 22:45:00,0.65457,0.65573,0.65456,0.65475,56000000.0
2009-01-23 22:50:00,0.65481,0.65506,0.65393,0.65403,64000000.0
2009-01-23 22:55:00,0.65408,0.65449,0.65361,0.65449,53800000.0
2009-01-23 23:00:00,0.65456,0.65541,0.65456,0.65527,74000000.0
2009-01-23 23:05:00,0.6546,0.65591,0.65422,0.65591,62800000.0
2009-01-23 23:10:00,0.65565,0.65566,0.65511,0.65528,74600000.0
2009-01-23 23:15:00,0.65526,0.65526,0.65479,0.65491,48000000.0
2009-01-23 23:20:00,0.65487,0.65501,0.65448,0.65479,75600000.0
2009-01-23 23:25:00,0.65532,0.65532,0.65433,0.65484,64400000.0
2009-01-23 23:30:00,0.65473,0.65476,0.65378,0.6542,83200000.0
2009-01-23 23:35:00,0.6545,0.65468,0.65402,0.65448,45200000.0
2009-01-23 23:40:00,0.65463,0.6547,0.65381,0.65381,54800000.0
2009-01-23 23:45:00,0.65389,0.65389,0.65278,0.65279,61200000.0
2009-01-23 23:50:00,0.65273,0.65275,0.6519,0.6519,84200000.0
2009-01-23 23:55:00,0.65137,0.65137,0.64904,0.64936,57600000.0
2009-01-26 00:00:00,0.65229,0.65229,0.65055,0.65103,44600000.0
2009-01-26 00:05:00,0.65082,0.6512,0.65066,0.65112,64000000.0
2009-01-26 00:10:00,0.65109,0.65132,0.64964,0.65029,60800000.0
2009-01-26 00:15:00,0.65028,0.65117,0.64971,0.65117,57400000.0
2009-01-26 00:20:00,0.6515,0.65169,0.65033,0.6512,48000000.0
2009-01-26 00:25:00,0.65175,0.65175,0.65037,0.65051,47400000.0
2009-01-26 00:30:00,0.65057,0.65117,0.65055,0.65115,22800000.0
2009-01-26 00:35:00,0.65079,0.65086,0.64944,0.6496,65600000.0
2009-01-26 00:40:00,0.64963,0.64963,0.64787,0.64853,60800000.0
2009-01-26 00:45:00,0.64859,0.64998,0.64859,0.64982,59200000.0
2009-01-26 00:50:00,0.65006,0.65033,0.64994,0.65031,52800000.0
2009-01-26 00:55:00,0.65033,0.65057,0.65,0.65013,59200000.0
2009-01-26 01:00:00,0.64999,0.65015,0.64964,0.64976,57000000.0
2009-01-26 01:05:00,0.64965,0.64994,0.6495,0.64988,60800000.0
2009-01-26 01:10:00,0.64993,0.64993,0.64796,0.64929,70400000.0
2009-01-26 01:15:00,0.6493,0.64971,0.6491,0.64945,69200000.0
2009-01-26 01:20:00,0.64948,0.65021,0.64948,0.65009,60800000.0
2009-01-26 01:25:00,0.65022,0.65042,0.65014,0.65028,67200000.0
2009-01-26 01:30:00,0.65029,0.65119,0.65027,0.65088,60800000.0
2009-01-26 01:35:00,0.65163,0.65173,0.65039,0.65051,57000000.0
2009-01-26 01:40:00,0.65077,0.65084,0.65049,0.65064,57600000.0
2009-01-26 01:45:00,0.65073,0.651,0.65071,0.65081,48000000.0
2009-01-26 01:50:00,0.65089,0.65104,0.65066,0.65066,60800000.0
2009-01-26 01:55:00,0.65054,0.65099,0.65035,0.65071,84200000.0
2009-01-26 02:00:00,0.65074,0.65147,0.65054,0.65129,84600000.0
2009-01-26 02:05:00,0.65133,0.65216,0.65123,0.65147,57600000.0
2009-01-26 02:10:00,0.6515,0.65251,0.65141,0.65251,58600000.0
2009-01-26 02:15:00,0.65227,0.65279,0.65144,0.6527,57600000.0
2009-01-26 02:20:00,0.65148,0.65418,0.65148,0.65212,53200000.0
2009-01-26 02:25:00,0.65198,0.65289,0.65136,0.65289,60800000.0
2009-01-26 02:30:00,0.65285,0.65285,0.65088,0.65173,67200000.0
2009-01-26 02:35:00,0.65176,0.65228,0.65172,0.65204,60800000.0
2009-01-26 02:40:00,0.65214,0.65239,0.65198,0.65239,69200000.0
2009-01-26 02:45:00,0.65231,0.65267,0.65105,0.65241,70400000.0
2009-01-26 02:50:00,0.65246,0.65294,0.65203,0.65203,51200000.0
2009-01-26 02:55:00,0.65209,0.6524,0.6519,0.65202,57000000.0
2009-01-26 03:00:00,0.65199,0.65244,0.65159,0.65225,59200000.0
2009-01-26 03:05:00,0.65226,0.65361,0.65226,0.65353,52800000.0
2009-01-26 03:10:00,0.65383,0.65449,0.65323,0.65367,58600000.0
2009-01-26 03:15:00,0.65382,0.6541,0.65304,0.6533,60800000.0
2009-01-26 03:20:00,0.65329,0.65365,0.65227,0.65254,65000000.0
2009-01-26 03:25:00,0.6526,0.653,0.65241,0.653,64000000.0
2009-01-26 03:30:00,0.65319,0.65324,0.65298,0.65314,48000000.0
2009-01-26 03:35:00,0.65423,0.65455,0.65249,0.65275,65600000.0
2009-01-26 03:40:00,0.65281,0.65285,0.65181,0.65253,57600000.0
2009-01-26 03:45:00,0.65254,0.65323,0.65243,0.65273,60600000.0
2009-01-26 03:50:00,0.65268,0.65278,0.65236,0.65252,64000000.0
2009-01-26 03:55:00,0.65271,0.6531,0.65239,0.65305,56000000.0
2009-01-26 04:00:00,0.65302,0.65312,0.65292,0.65298,44200000.0
2009-01-26 04:05:00,0.65278,0.65313,0.65268,0.65289,73600000.0
2009-01-26 04:10:00,0.65262,0.65289,0.65245,0.65258,60800000.0
2009-01-26 04:15:00,0.65258,0.65306,0.65251,0.65263,48000000.0
2009-01-26 04:20:00,0.6527,0.65456,0.6526,0.65296,46400000.0
2009-01-26 04:25:00,0.65324,0.6537,0.65324,0.65359,82600000.0
2009-01-26 04:30:00,0.65348,0.65434,0.65345,0.65354,64000000.0
2009-01-26 04:35:00,0.65335,0.65359,0.65309,0.6534,62400000.0
2009-01-26 04:40:00,0.65302,0.65529,0.65302,0.65313,58400000.0
2009-01-26 04:45:00,0.65309,0.65316,0.65264,0.6527,75200000.0
2009-01-26 04:50:00,0.65323,0.65323,0.65265,0.65312,62400000.0
2009-01-26 04:55:00,0.65312,0.65368,0.65258,0.65349,74000000.0
2009-01-26 05:00:00,0.65354,0.65354,0.65256,0.65295,54400000.0
2009-01-26 05:05:00,0.65287,0.65314,0.65219,0.65241,64000000.0
2009-01-26 05:10:00,0.65215,0.65231,0.65152,0.65178,56000000.0
2009-01-26 05:15:00,0.65153,0.65262,0.65153,0.65169,50000000.0
2009-01-26 05:20:00,0.65165,0.65209,0.65165,0.65202,53200000.0
2009-01-26 05:25:00,0.652,0.65214,0.65103,0.65144,60200000.0
2009-01-26 05:30:00,0.65078,0.65173,0.65078,0.65173,58600000.0
2009-01-26 05:35:00,0.65212,0.65258,0.65144,0.65146,56000000.0
2009-01-26 05:40:00,0.6514,0.65154,0.65051,0.65121,73000000.0
2009-01-26 05:45:00,0.65103,0.65144,0.65038,0.65086,73600000.0
2009-01-26 05:50:00,0.65089,0.6515,0.65023,0.65147,74000000.0
2009-01-26 05:55:00,0.65084,0.65156,0.65074,0.65156,65400000.0
2009-01-26 06:00:00,0.65128,0.65176,0.65022,0.65125,67200000.0
2009-01-26 06:05:00,0.65111,0.65144,0.65,0.65111,62400000.0
2009-01-26 06:10:00,0.65113,0.65121,0.6504,0.65057,59200000.0
2009-01-26 06:15:00,0.65063,0.6507,0.65034,0.65047,68200000.0
2009-01-26 06:20:00,0.65066,0.65098,0.65032,0.65064,62400000.0
2009-01-26 06:25:00,0.65067,0.65137,0.65067,0.65137,53200000.0
2009-01-26 06:30:00,0.6516,0.65207,0.6516,0.65187,58000000.0
2009-01-26 06:35:00,0.65187,0.65198,0.6517,0.65194,36800000.0
2009-01-26 06:40:00,0.65186,0.65192,0.65165,0.65175,40400000.0
2009-01-26 06:45:00,0.65175,0.65189,0.65053,0.65073,67200000.0
2009-01-26 06:50:00,0.65096,0.65127,0.65032,0.65076,65600000.0
2009-01-26 06:55:00,0.65072,0.65147,0.65072,0.65143,69800000.0
2009-01-26 07:00:00,0.65151,0.65151,0.65085,0.65085,59600000.0
2009-01-26 07:05:00,0.65155,0.6516,0.65097,0.65104,36200000.0
2009-01-26 07:10:00,0.65095,0.6516,0.65029,0.65029,70400000.0
2009-01-26 07:15:00,0.65048,0.65048,0.65011,0.65013,40800000.0
2009-01-26 07:20:00,0.65012,0.65049,0.64994,0.65031,56000000.0
2009-01-26 07:25:00,0.65034,0.65034,0.64912,0.64977,59200000.0
2009-01-26 07:30:00,0.64981,0.64988,0.64936,0.64936,67200000.0
2009-01-26 07:35:00,0.64925,0.65061,0.64914,0.64993,68800000.0
2009-01-26 07:40:00,0.64974,0.64974,0.64919,0.64959,58600000.0
2009-01-26 07:45:00,0.64971,0.64976,0.64914,0.6493,54400000.0
2009-01-26 07:50:00,0.64946,0.6496,0.64911,0.6496,57000000.0
2009-01-26 07:55:00,0.64964,0.65024,0.64945,0.65024,45200000.0
2009-01-26 08:00:00,0.65019,0.65046,0.65012,0.65013,62400000.0
2009-01-26 08:05:00,0.6499,0.65018,0.64986,0.64991,73600000.0
2009-01-26 08:10:00,0.64972,0.64981,0.64931,0.64941,68200000.0
2009-01-26 08:15:00,0.64922,0.64962,0.64896,0.64962,75200000.0
2009-01-26 08:20:00,0.64973,0.64973,0.64924,0.64952,65600000.0
2009-01-26 08:25:00,0.64926,0.65075,0.64926,0.65015,64000000.0
2009-01-26 08:30:00,0.65017,0.65084,0.64986,0.65,72000000.0
2009-01-26 08:35:00,0.65019,0.65135,0.64928,0.64931,114600000.0
2009-01-26 08:40:00,0.64934,0.64992,0.64925,0.64984,70800000.0
2009-01-26 08:45:00,0.64985,0.65057,0.6492,0.64928,102400000.0
2009-01-26 08:50:00,0.6492,0.64985,0.64839,0.64874,209000000.0
2009-01-26 08:55:00,0.64924,0.64931,0.64826,0.64919,126400000.0
2009-01-26 09:00:00,0.64908,0.64934,0.6487,0.64934,126400000.0
2009-01-26 09:05:00,0.64938,0.6506,0.64836,0.64836,120400000.0
2009-01-26 09:10:00,0.64877,0.64903,0.64812,0.6487,120000000.0
2009-01-26 09:15:00,0.6489,0.65009,0.64888,0.65003,136000000.0
2009-01-26 09:20:00,0.64996,0.64998,0.64904,0.64925,94400000.0
2009-01-26 09:25:00,0.64948,0.64976,0.64882,0.64906,132800000.0
2009-01-26 09:30:00,0.6492,0.6494,0.64846,0.64857,127800000.0
2009-01-26 09:35:00,0.64852,0.64879,0.64752,0.64755,283200000.0
2009-01-26 09:40:00,0.64753,0.64801,0.64747,0.64763,298400000.0
2009-01-26 09:45:00,0.64779,0.64801,0.64746,0.64746,149200000.0
2009-01-26 09:50:00,0.64759,0.64815,0.64665,0.64665,329600000.0
2009-01-26 09:55:00,0.6465,0.6465,0.64465,0.6452,253200000.0
2009-01-26 10:00:00,0.64546,0.64643,0.64502,0.64643,286200000.0
2009-01-26 10:05:00,0.64639,0.64787,0.64585,0.64585,201400000.0
2009-01-26 10:10:00,0.6458,0.64674,0.64562,0.64641,316600000.0
2009-01-26 10:15:00,0.64627,0.64651,0.64589,0.64639,173800000.0
2009-01-26 10:20:00,0.64635,0.64648,0.64547,0.6455,272600000.0
2009-01-26 10:25:00,0.64553,0.64586,0.64495,0.64533,275600000.0
2009-01-26 10:30:00,0.64491,0.64497,0.64441,0.64474,170000000.0
2009-01-26 10:35:00,0.6449,0.64554,0.6449,0.64513,105000000.0
2009-01-26 10:40:00,0.64515,0.64541,0.64413,0.64434,170000000.0
2009-01-26 10:45:00,0.64435,0.64473,0.64412,0.6447,224200000.0
2009-01-26 10:50:00,0.6447,0.6447,0.64378,0.64399,218600000.0
2009-01-26 10:55:00,0.64409,0.64415,0.64358,0.64377,304400000.0
2009-01-26 11:00:00,0.6437,0.64374,0.64217,0.6422,250400000.0
2009-01-26 11:05:00,0.64219,0.64225,0.64132,0.64147,198800000.0
2009-01-26 11:10:00,0.64138,0.64144,0.64075,0.6414,304800000.0
2009-01-26 11:15:00,0.64117,0.64117,0.63946,0.63946,229000000.0
2009-01-26 11:20:00,0.63948,0.63972,0.63921,0.63937,303200000.0
2009-01-26 11:25:00,0.63956,0.63995,0.63956,0.63983,246800000.0
2009-01-26 11:30:00,0.63998,0.64029,0.63973,0.64016,129600000.0
2009-01-26 11:35:00,0.64005,0.64084,0.64005,0.64068,193000000.0
2009-01-26 11:40:00,0.64059,0.64076,0.64038,0.64042,168000000.0
2009-01-26 11:45:00,0.64048,0.64048,0.639,0.63909,141800000.0
2009-01-26 11:50:00,0.63913,0.63979,0.63882,0.63884,189200000.0
2009-01-26 11:55:00,0.63893,0.63907,0.63862,0.63893,214400000.0
2009-01-26 12:00:00,0.63898,0.63918,0.6386,0.63901,136400000.0
2009-01-26 12:05:00,0.63891,0.63918,0.63875,0.63918,129600000.0
2009-01-26 12:10:00,0.63927,0.64061,0.63927,0.64049,137600000.0
2009-01-26 12:15:00,0.64024,0.64024,0.63991,0.63991,184400000.0
2009-01-26 12:20:00,0.6398,0.64085,0.63955,0.64079,200000000.0
2009-01-26 12:25:00,0.64077,0.64183,0.64009,0.64038,252600000.0
2009-01-26 12:30:00,0.64029,0.64316,0.64017,0.64247,244200000.0
2009-01-26 12:35:00,0.64226,0.64242,0.64067,0.64074,151400000.0
2009-01-26 12:40:00,0.6407,0.64166,0.6407,0.64108,88400000.0
2009-01-26 12:45:00,0.64116,0.64118,0.64073,0.64087,198200000.0
2009-01-26 12:50:00,0.64067,0.64105,0.64058,0.64095,143200000.0
2009-01-26 12:55:00,0.64107,0.64145,0.64069,0.64069,132200000.0
2009-01-26 13:00:00,0.64077,0.64078,0.64009,0.6407,88000000.0
2009-01-26 13:05:00,0.64041,0.64058,0.6394,0.64028,124800000.0
2009-01-26 13:10:00,0.6402,0.64165,0.6402,0.64165,104400000.0
2009-01-26 13:15:00,0.64168,0.6419,0.64042,0.6408,181600000.0
2009-01-26 13:20:00,0.64086,0.64087,0.64057,0.64067,141800000.0
2009-01-26 13:25:00,0.64064,0.64078,0.64056,0.6407,132800000.0
2009-01-26 13:30:00,0.64055,0.6416,0.64055,0.64122,205800000.0
2009-01-26 13:35:00,0.64124,0.64161,0.64109,0.64154,126400000.0
2009-01-26 13:40:00,0.64144,0.64178,0.64091,0.64142,103200000.0
2009-01-26 13:45:00,0.64152,0.64185,0.64143,0.64144,102400000.0
2009-01-26 13:50:00,0.6416,0.64177,0.64108,0.64177,108800000.0
2009-01-26 13:55:00,0.64172,0.64291,0.64162,0.64287,140000000.0
2009-01-26 14:00:00,0.64281,0.64418,0.64238,0.64418,91200000.0
2009-01-26 14:05:00,0.64418,0.64496,0.64418,0.64421,113600000.0
2009-01-26 14:10:00,0.64432,0.64479,0.64407,0.64463,137600000.0
2009-01-26 14:15:00,0.64466,0.64495,0.64431,0.64466,94400000.0
2009-01-26 14:20:00,0.64467,0.64614,0.64466,0.64614,69800000.0
2009-01-26 14:25:00,0.64608,0.64608,0.64519,0.64544,72400000.0
2009-01-26 14:30:00,0.64537,0.64646,0.64537,0.64537,64000000.0
2009-01-26 14:35:00,0.64595,0.64595,0.64558,0.64572,62400000.0
2009-01-26 14:40:00,0.64582,0.64598,0.64502,0.64557,71800000.0
2009-01-26 14:45:00,0.64548,0.64623,0.64534,0.64569,58600000.0
2009-01-26 14:50:00,0.64601,0.64662,0.64589,0.64662,72000000.0
2009-01-26 14:55:00,0.64664,0.64664,0.64557,0.64559,60800000.0
2009-01-26 15:00:00,0.64603,0.64679,0.64548,0.64565,69800000.0
2009-01-26 15:05:00,0.64583,0.64591,0.64396,0.64396,70800000.0
2009-01-26 15:10:00,0.64379,0.64397,0.6434,0.6438,68000000.0
2009-01-26 15:15:00,0.64387,0.64421,0.64382,0.64401,72000000.0
2009-01-26 15:20:00,0.64437,0.64595,0.64437,0.64536,68800000.0
2009-01-26 15:25:00,0.64531,0.64569,0.6449,0.64569,62400000.0
2009-01-26 15:30:00,0.64568,0.64659,0.64541,0.64608,62800000.0
2009-01-26 15:35:00,0.6461,0.64639,0.64473,0.64584,71400000.0
2009-01-26 15:40:00,0.64593,0.64718,0.64593,0.64706,80400000.0
2009-01-26 15:45:00,0.64681,0.64774,0.64675,0.64697,76200000.0
2009-01-26 15:50:00,0.64693,0.64722,0.64647,0.64692,65600000.0
2009-01-26 15:55:00,0.6469,0.64808,0.6468,0.64803,70400000.0
2009-01-26 16:00:00,0.64806,0.64922,0.64799,0.64859,59200000.0
2009-01-26 16:05:00,0.64832,0.64853,0.64682,0.64777,70400000.0
2009-01-26 16:10:00,0.64785,0.64967,0.6475,0.64967,67200000.0
2009-01-26 16:15:00,0.64958,0.64969,0.64896,0.64916,62400000.0
2009-01-26 16:20:00,0.64874,0.64874,0.64763,0.64871,63800000.0
2009-01-26 16:25:00,0.64905,0.64916,0.64836,0.64875,75600000.0
2009-01-26 16:30:00,0.64885,0.64905,0.64779,0.6485,62800000.0
2009-01-26 16:35:00,0.64845,0.64857,0.6478,0.64847,64400000.0
2009-01-26 16:40:00,0.6483,0.6492,0.64815,0.64898,65600000.0
2009-01-26 16:45:00,0.6486,0.6486,0.64764,0.64784,72400000.0
2009-01-26 16:50:00,0.64801,0.64825,0.64745,0.64745,63800000.0
2009-01-26 16:55:00,0.64775,0.64838,0.64746,0.64831,67200000.0
2009-01-26 17:00:00,0.64826,0.64914,0.64778,0.64893,69800000.0
2009-01-26 17:05:00,0.64881,0.6489,0.64706,0.64706,62400000.0
2009-01-26 17:10:00,0.64673,0.64673,0.64459,0.64469,68800000.0
2009-01-26 17:15:00,0.64466,0.64579,0.6445,0.64579,74000000.0
2009-01-26 17:20:00,0.64586,0.64607,0.64542,0.64581,62400000.0
2009-01-26 17:25:00,0.64566,0.64568,0.64314,0.64314,62400000.0
2009-01-26 17:30:00,0.64313,0.6446,0.64313,0.6446,65000000.0
2009-01-26 17:35:00,0.64513,0.64578,0.64431,0.64431,65600000.0
2009-01-26 17:40:00,0.64427,0.64528,0.64411,0.64421,68800000.0
2009-01-26 17:45:00,0.64435,0.64476,0.64431,0.64476,68800000.0
2009-01-26 17:50:00,0.64464,0.64483,0.64419,0.64463,75200000.0
2009-01-26 17:55:00,0.64464,0.64548,0.64464,0.64528,72000000.0
2009-01-26 18:00:00,0.64502,0.64575,0.64445,0.64464,67200000.0
2009-01-26 18:05:00,0.64482,0.64482,0.64407,0.64447,59600000.0
2009-01-26 18:10:00,0.64449,0.64536,0.64411,0.64526,66600000.0
2009-01-26 18:15:00,0.64512,0.64531,0.6445,0.64531,74600000.0
2009-01-26 18:20:00,0.64525,0.64564,0.645,0.64508,62800000.0
2009-01-26 18:25:00,0.64505,0.6461,0.64488,0.6461,66000000.0
2009-01-26 18:30:00,0.646,0.64662,0.646,0.64619,65600000.0
2009-01-26 18:35:00,0.64648,0.64648,0.6458,0.64647,60200000.0
2009-01-26 18:40:00,0.6467,0.64727,0.6467,0.64727,60800000.0
2009-01-26 18:45:00,0.64686,0.64692,0.64602,0.64688,59200000.0
2009-01-26 18:50:00,0.64713,0.64726,0.64696,0.64696,71400000.0
2009-01-26 18:55:00,0.64683,0.64701,0.64644,0.64655,75200000.0
2009-01-26 19:00:00,0.64655,0.64675,0.64622,0.64673,70400000.0
2009-01-26 19:05:00,0.64664,0.64697,0.64654,0.64697,59200000.0
2009-01-26 19:10:00,0.647,0.64776,0.6468,0.64712,70400000.0
2009-01-26 19:15:00,0.64715,0.64794,0.64601,0.64667,64000000.0
2009-01-26 19:20:00,0.64634,0.64803,0.6463,0.64736,70400000.0
2009-01-26 19:25:00,0.64667,0.64742,0.6465,0.64711,57600000.0
2009-01-26 19:30:00,0.64735,0.64793,0.6469,0.64703,57600000.0
2009-01-26 19:35:00,0.64669,0.64676,0.64602,0.64676,64400000.0
2009-01-26 19:40:00,0.64644,0.64656,0.64607,0.64648,72000000.0
2009-01-26 19:45:00,0.64638,0.64726,0.64596,0.64726,65400000.0
2009-01-26 19:50:00,0.6472,0.64745,0.64665,0.64721,66600000.0
2009-01-26 19:55:00,0.64733,0.64733,0.64517,0.64603,70400000.0
2009-01-26 20:00:00,0.64599,0.64637,0.64533,0.64575,67200000.0
2009-01-26 20:05:00,0.64547,0.64547,0.64465,0.64504,64400000.0
2009-01-26 20:10:00,0.64476,0.64585,0.64473,0.64585,59200000.0
2009-01-26 20:15:00,0.6456,0.64561,0.64494,0.64552,56400000.0
2009-01-26 20:20:00,0.64556,0.64562,0.6448,0.64496,59200000.0
2009-01-26 20:25:00,0.64491,0.64516,0.64473,0.64511,68200000.0
2009-01-26 20:30:00,0.645,0.64534,0.64488,0.64524,69200000.0
2009-01-26 20:35:00,0.6454,0.64579,0.64516,0.64536,60800000.0
2009-01-26 20:40:00,0.64543,0.64561,0.6445,0.64491,70400000.0
2009-01-26 20:45:00,0.64511,0.64529,0.64477,0.64529,59600000.0
2009-01-26 20:50:00,0.64543,0.64619,0.64517,0.64518,66000000.0
2009-01-26 20:55:00,0.64511,0.64577,0.64465,0.64576,67600000.0
2009-01-26 21:00:00,0.64584,0.64608,0.64537,0.64583,68800000.0
2009-01-26 21:05:00,0.64509,0.6453,0.64335,0.64396,67200000.0
2009-01-26 21:10:00,0.64418,0.6442,0.64202,0.64229,64000000.0
2009-01-26 21:15:00,0.64189,0.64237,0.64134,0.64234,70400000.0
2009-01-26 21:20:00,0.64226,0.64233,0.64146,0.64146,63400000.0
2009-01-26 21:25:00,0.64163,0.64194,0.64078,0.64156,60800000.0
2009-01-26 21:30:00,0.64165,0.64211,0.64063,0.64205,54400000.0
2009-01-26 21:35:00,0.6419,0.64207,0.64167,0.6418,65600000.0
2009-01-26 21:40:00,0.64182,0.64217,0.64163,0.64173,57600000.0
2009-01-26 21:45:00,0.64174,0.64174,0.64057,0.6409,56000000.0
2009-01-26 21:50:00,0.64111,0.64173,0.64108,0.64108,54400000.0
2009-01-26 21:55:00,0.64114,0.64202,0.64077,0.64201,59600000.0
2009-01-26 22:00:00,0.64208,0.64283,0.64169,0.64183,60200000.0
2009-01-26 22:05:00,0.64199,0.64239,0.64186,0.64217,61800000.0
2009-01-26 22:10:00,0.64201,0.6441,0.64196,0.64275,60800000.0
2009-01-26 22:15:00,0.64274,0.64357,0.64254,0.64356,57600000.0
2009-01-26 22:20:00,0.6435,0.64583,0.64348,0.6453,58600000.0
2009-01-26 22:25:00,0.64531,0.64556,0.64498,0.64503,64000000.0
2009-01-26 22:30:00,0.64474,0.64493,0.64338,0.64404,73600000.0
2009-01-26 22:35:00,0.64402,0.64498,0.64362,0.64498,64000000.0
2009-01-26 22:40:00,0.64476,0.64476,0.64346,0.64382,57000000.0
2009-01-26 22:45:00,0.64441,0.64449,0.64407,0.6444,52200000.0
2009-01-26 22:50:00,0.64384,0.64425,0.64361,0.64407,60800000.0
2009-01-26 22:55:00,0.6442,0.6442,0.64331,0.64335,70400000.0
2009-01-26 23:00:00,0.64329,0.64403,0.64198,0.64375,54400000.0
2009-01-26 23:05:00,0.64375,0.64392,0.64344,0.64373,60800000.0
2009-01-26 23:10:00,0.64389,0.64415,0.6435,0.64375,64000000.0
2009-01-26 23:15:00,0.6437,0.64387,0.64353,0.64383,49600000.0
2009-01-26 23:20:00,0.64394,0.64422,0.64248,0.64354,51200000.0
2009-01-26 23:25:00,0.6434,0.64381,0.6432,0.64341,50600000.0
2009-01-26 23:30:00,0.6435,0.64405,0.64342,0.64379,65400000.0
2009-01-26 23:35:00,0.644,0.64401,0.64333,0.64359,62400000.0
2009-01-26 23:40:00,0.64378,0.64378,0.6428,0.64355,68800000.0
2009-01-26 23:45:00,0.64317,0.64411,0.64312,0.64362,59200000.0
2009-01-26 23:50:00,0.64386,0.644,0.64343,0.64389,52800000.0
2009-01-26 23:55:00,0.64393,0.64402,0.64328,0.64332,75600000.0
2009-01-27 00:00:00,0.64285,0.64379,0.64285,0.64373,65600000.0
2009-01-27 00:05:00,0.64388,0.64411,0.64325,0.64398,67200000.0
2009-01-27 00:10:00,0.64401,0.64417,0.64344,0.64413,51200000.0
2009-01-27 00:15:00,0.64412,0.64423,0.644,0.64423,38400000.0
2009-01-27 00:20:00,0.64416,0.64479,0.64376,0.64479,59000000.0
2009-01-27 00:25:00,0.64493,0.64591,0.6445,0.64591,68800000.0
2009-01-27 00:30:00,0.64594,0.64689,0.64501,0.64672,66000000.0
2009-01-27 00:35:00,0.64678,0.64763,0.64674,0.64754,61800000.0
2009-01-27 00:40:00,0.64747,0.64799,0.64733,0.64777,67200000.0
2009-01-27 00:45:00,0.64762,0.64779,0.64705,0.64713,53800000.0
2009-01-27 00:50:00,0.6466,0.64676,0.64626,0.64626,64400000.0
2009-01-27 00:55:00,0.6461,0.6461,0.64502,0.64546,64000000.0
2009-01-27 01:00:00,0.6457,0.64584,0.64476,0.64549,60800000.0
2009-01-27 01:05:00,0.6456,0.64565,0.64443,0.64479,54400000.0
2009-01-27 01:10:00,0.64465,0.64471,0.64377,0.64451,70200000.0
2009-01-27 01:15:00,0.64454,0.64464,0.64433,0.64434,60800000.0
2009-01-27 01:20:00,0.64397,0.64412,0.64341,0.64396,56000000.0
2009-01-27 01:25:00,0.64423,0.64478,0.64394,0.64465,54400000.0
2009-01-27 01:30:00,0.64475,0.64503,0.64465,0.64494,71800000.0
2009-01-27 01:35:00,0.64495,0.64517,0.64398,0.64503,70400000.0
2009-01-27 01:40:00,0.64512,0.64661,0.64512,0.64661,65600000.0
2009-01-27 01:45:00,0.64631,0.6468,0.64629,0.64661,49600000.0
2009-01-27 01:50:00,0.64658,0.64667,0.64636,0.64636,58600000.0
2009-01-27 01:55:00,0.64622,0.64641,0.64586,0.64608,68800000.0
2009-01-27 02:00:00,0.64614,0.64668,0.64607,0.64634,84200000.0
2009-01-27 02:05:00,0.64636,0.64653,0.64497,0.64521,70400000.0
2009-01-27 02:10:00,0.6453,0.64548,0.64478,0.64544,46400000.0
2009-01-27 02:15:00,0.6455,0.64572,0.64501,0.64557,57000000.0
2009-01-27 02:20:00,0.64509,0.64593,0.64499,0.6455,64000000.0
2009-01-27 02:25:00,0.64615,0.64698,0.64605,0.64698,60800000.0
2009-01-27 02:30:00,0.64705,0.64716,0.6467,0.64706,67200000.0
2009-01-27 02:35:00,0.64703,0.64718,0.64683,0.64683,60200000.0
2009-01-27 02:40:00,0.64667,0.64721,0.6466,0.64663,68200000.0
2009-01-27 02:45:00,0.64674,0.64698,0.64571,0.64663,70400000.0
2009-01-27 02:50:00,0.64663,0.64677,0.64598,0.64598,54400000.0
2009-01-27 02:55:00,0.64581,0.64581,0.64481,0.64524,57600000.0
2009-01-27 03:00:00,0.64504,0.64544,0.64481,0.64494,59200000.0
2009-01-27 03:05:00,0.64461,0.64499,0.64361,0.64361,52800000.0
2009-01-27 03:10:00,0.64365,0.64392,0.64337,0.64362,59600000.0
2009-01-27 03:15:00,0.6434,0.64457,0.6434,0.64404,60000000.0
2009-01-27 03:20:00,0.64391,0.64416,0.64334,0.64351,66000000.0
2009-01-27 03:25:00,0.64334,0.64415,0.64324,0.64412,64000000.0
2009-01-27 03:30:00,0.64436,0.64469,0.6435,0.6435,54800000.0
2009-01-27 03:35:00,0.64337,0.6439,0.64317,0.6439,56000000.0
2009-01-27 03:40:00,0.64392,0.64534,0.64283,0.64507,54200000.0
2009-01-27 03:45:00,0.64386,0.64426,0.6434,0.64342,54400000.0
2009-01-27 03:50:00,0.64338,0.64382,0.64311,0.64336,64000000.0
2009-01-27 03:55:00,0.64354,0.64377,0.64297,0.64371,59200000.0
2009-01-27 04:00:00,0.64317,0.64486,0.64306,0.64484,66000000.0
2009-01-27 04:05:00,0.643,0.6445,0.643,0.64443,74000000.0
2009-01-27 04:10:00,0.6444,0.64453,0.6442,0.64453,49600000.0
2009-01-27 04:15:00,0.64453,0.64453,0.64418,0.6442,73000000.0
2009-01-27 04:20:00,0.64432,0.64454,0.6442,0.64423,52800000.0
2009-01-27 04:25:00,0.64535,0.6455,0.64452,0.64517,83200000.0
2009-01-27 04:30:00,0.64526,0.64551,0.64474,0.64522,64000000.0
2009-01-27 04:35:00,0.6453,0.64535,0.64404,0.64456,67200000.0
2009-01-27 04:40:00,0.64486,0.64523,0.64475,0.64504,62400000.0
2009-01-27 04:45:00,0.64501,0.64528,0.64416,0.64452,75200000.0
2009-01-27 04:50:00,0.64482,0.64515,0.64405,0.64515,67200000.0
2009-01-27 04:55:00,0.64519,0.64534,0.6444,0.64492,74000000.0
2009-01-27 05:00:00,0.64497,0.64514,0.64455,0.64502,43200000.0
2009-01-27 05:05:00,0.64535,0.64548,0.64512,0.64544,64000000.0
2009-01-27 05:10:00,0.64539,0.64592,0.64535,0.6457,55400000.0
2009-01-27 05:15:00,0.64546,0.64559,0.64476,0.64532,54200000.0
2009-01-27 05:20:00,0.64526,0.64571,0.64494,0.64561,54400000.0
2009-01-27 05:25:00,0.64563,0.6457,0.64445,0.64541,61200000.0
2009-01-27 05:30:00,0.6448,0.64574,0.6448,0.64572,59000000.0
2009-01-27 05:35:00,0.64576,0.64621,0.64541,0.64612,56400000.0
2009-01-27 05:40:00,0.64625,0.64644,0.64539,0.64644,73400000.0
2009-01-27 05:45:00,0.64645,0.6469,0.6457,0.64678,74000000.0
2009-01-27 05:50:00,0.64654,0.64686,0.64591,0.64631,73000000.0
2009-01-27 05:55:00,0.6465,0.64705,0.64558,0.64558,65600000.0
2009-01-27 06:00:00,0.64544,0.64684,0.64518,0.64575,67200000.0
2009-01-27 06:05:00,0.64575,0.64608,0.64476,0.64608,62400000.0
2009-01-27 06:10:00,0.64606,0.64606,0.64549,0.64552,59200000.0
2009-01-27 06:15:00,0.64544,0.64544,0.64423,0.64532,68800000.0
2009-01-27 06:20:00,0.64535,0.64543,0.64488,0.64511,68800000.0
2009-01-27 06:25:00,0.64521,0.64536,0.64466,0.64529,42000000.0
2009-01-27 06:30:00,0.64528,0.64532,0.64499,0.64532,42600000.0
2009-01-27 06:35:00,0.64543,0.64566,0.64502,0.64506,60200000.0
2009-01-27 06:40:00,0.64502,0.6457,0.64502,0.6457,52800000.0
2009-01-27 06:45:00,0.64555,0.64576,0.64523,0.64523,67600000.0
2009-01-27 06:50:00,0.64521,0.64723,0.6451,0.64514,64200000.0
2009-01-27 06:55:00,0.64715,0.64715,0.64512,0.64581,68800000.0
2009-01-27 07:00:00,0.64572,0.64681,0.64568,0.64668,75600000.0
2009-01-27 07:05:00,0.64708,0.64708,0.64638,0.64667,53800000.0
2009-01-27 07:10:00,0.64673,0.64707,0.64659,0.64671,70200000.0
2009-01-27 07:15:00,0.64673,0.64676,0.64642,0.64653,40000000.0
2009-01-27 07:20:00,0.64663,0.64688,0.64649,0.64664,35200000.0
2009-01-27 07:25:00,0.6467,0.64797,0.64635,0.64635,54400000.0
2009-01-27 07:30:00,0.64652,0.64682,0.64622,0.64682,58600000.0
2009-01-27 07:35:00,0.64672,0.64779,0.64656,0.64779,68200000.0
2009-01-27 07:40:00,0.64792,0.64855,0.64789,0.64789,60000000.0
2009-01-27 07:45:00,0.64789,0.64859,0.64782,0.64843,33600000.0
2009-01-27 07:50:00,0.64799,0.64835,0.64795,0.6483,56000000.0
2009-01-27 07:55:00,0.64867,0.64918,0.64862,0.64862,59200000.0
2009-01-27 08:00:00,0.64825,0.6487,0.64813,0.6484,62400000.0
2009-01-27 08:05:00,0.64829,0.64846,0.64806,0.64806,73600000.0
2009-01-27 08:10:00,0.64822,0.65011,0.64809,0.64845,64000000.0
2009-01-27 08:15:00,0.64845,0.64852,0.64725,0.64743,75200000.0
2009-01-27 08:20:00,0.64755,0.64796,0.64743,0.64755,65800000.0
2009-01-27 08:25:00,0.64744,0.64838,0.64729,0.64822,56000000.0
2009-01-27 08:30:00,0.64831,0.64879,0.64815,0.64871,59600000.0
2009-01-27 08:35:00,0.64863,0.64863,0.64702,0.6474,115200000.0
2009-01-27 08:40:00,0.64768,0.64824,0.6471,0.64756,71200000.0
2009-01-27 08:45:00,0.64768,0.64848,0.64731,0.64741,102400000.0
2009-01-27 08:50:00,0.64736,0.6477,0.64727,0.6477,209000000.0
2009-01-27 08:55:00,0.64776,0.6479,0.64755,0.64755,95400000.0
2009-01-27 09:00:00,0.64763,0.64833,0.64763,0.64826,126800000.0
2009-01-27 09:05:00,0.64835,0.64885,0.64712,0.64727,147200000.0
2009-01-27 09:10:00,0.64723,0.64746,0.6465,0.64684,112000000.0
2009-01-27 09:15:00,0.64668,0.6486,0.64664,0.6483,136000000.0
2009-01-27 09:20:00,0.64816,0.64879,0.6476,0.6476,94400000.0
2009-01-27 09:25:00,0.64734,0.64835,0.64734,0.64772,132800000.0
2009-01-27 09:30:00,0.64753,0.649,0.64753,0.64897,128400000.0
2009-01-27 09:35:00,0.64917,0.65024,0.64886,0.64888,282600000.0
2009-01-27 09:40:00,0.64906,0.64906,0.64798,0.64813,298800000.0
2009-01-27 09:45:00,0.64861,0.64893,0.64751,0.64794,148800000.0
2009-01-27 09:50:00,0.6478,0.64796,0.64703,0.64706,326800000.0
2009-01-27 09:55:00,0.64703,0.64777,0.64703,0.64757,252600000.0
2009-01-27 10:00:00,0.64773,0.6483,0.64773,0.6483,286200000.0
2009-01-27 10:05:00,0.64844,0.64871,0.64777,0.64807,201400000.0
2009-01-27 10:10:00,0.64811,0.64824,0.64741,0.64746,316000000.0
2009-01-27 10:15:00,0.6475,0.64755,0.64676,0.64695,174200000.0
2009-01-27 10:20:00,0.64719,0.6481,0.64716,0.64723,271800000.0
2009-01-27 10:25:00,0.64774,0.64777,0.64653,0.64653,275200000.0
2009-01-27 10:30:00,0.6466,0.64671,0.64603,0.64614,170000000.0
2009-01-27 10:35:00,0.64616,0.64617,0.64561,0.64589,105600000.0
2009-01-27 10:40:00,0.646,0.64606,0.64528,0.64528,168800000.0
2009-01-27 10:45:00,0.6451,0.6451,0.64453,0.64484,223800000.0
2009-01-27 10:50:00,0.64489,0.64529,0.64441,0.64481,219600000.0
2009-01-27 10:55:00,0.64489,0.64561,0.64472,0.64561,302800000.0
2009-01-27 11:00:00,0.64563,0.64626,0.64534,0.64626,250600000.0
2009-01-27 11:05:00,0.6462,0.6462,0.64526,0.64527,198400000.0
2009-01-27 11:10:00,0.64525,0.64586,0.64509,0.64533,304400000.0
2009-01-27 11:15:00,0.64536,0.64598,0.64506,0.64578,228200000.0
2009-01-27 11:20:00,0.64616,0.64809,0.64616,0.64758,304200000.0
2009-01-27 11:25:00,0.64764,0.64868,0.64764,0.64834,248000000.0
2009-01-27 11:30:00,0.6485,0.64981,0.64826,0.64981,129600000.0
2009-01-27 11:35:00,0.64909,0.65012,0.6484,0.64856,194000000.0
2009-01-27 11:40:00,0.64839,0.64902,0.64824,0.64862,167400000.0
2009-01-27 11:45:00,0.64863,0.64889,0.64826,0.64826,141800000.0
2009-01-27 11:50:00,0.64813,0.64813,0.64683,0.64753,188600000.0
2009-01-27 11:55:00,0.64716,0.64778,0.64707,0.64707,214400000.0
2009-01-27 12:00:00,0.64699,0.64712,0.64623,0.64625,138000000.0
2009-01-27 12:05:00,0.64635,0.64773,0.64635,0.64773,129600000.0
2009-01-27 12:10:00,0.64775,0.64878,0.64775,0.64831,138000000.0
2009-01-27 12:15:00,0.64837,0.64937,0.6477,0.64914,184400000.0
2009-01-27 12:20:00,0.64895,0.64895,0.64785,0.64785,199200000.0
2009-01-27 12:25:00,0.64823,0.64842,0.64655,0.64699,252800000.0
2009-01-27 12:30:00,0.64696,0.64843,0.64657,0.64795,244800000.0
2009-01-27 12:35:00,0.64785,0.6483,0.64783,0.6483,152000000.0
2009-01-27 12:40:00,0.64794,0.6484,0.64693,0.64693,88000000.0
2009-01-27 12:45:00,0.64689,0.64818,0.64665,0.64784,198200000.0
2009-01-27 12:50:00,0.6477,0.64838,0.64717,0.64826,144000000.0
2009-01-27 12:55:00,0.64838,0.64852,0.6479,0.64807,131600000.0
2009-01-27 13:00:00,0.64814,0.64814,0.64707,0.6475,88400000.0
2009-01-27 13:05:00,0.64756,0.64877,0.64741,0.64849,124800000.0
2009-01-27 13:10:00,0.64845,0.64879,0.64755,0.64765,106000000.0
2009-01-27 13:15:00,0.64727,0.64821,0.64681,0.64764,180600000.0
2009-01-27 13:20:00,0.64756,0.64768,0.64719,0.64719,142400000.0
2009-01-27 13:25:00,0.64716,0.6475,0.6466,0.64705,164800000.0
2009-01-27 13:30:00,0.64675,0.64675,0.64585,0.64619,207200000.0
2009-01-27 13:35:00,0.64653,0.64741,0.64653,0.64679,126400000.0
2009-01-27 13:40:00,0.64655,0.6467,0.64593,0.64634,97600000.0
2009-01-27 13:45:00,0.64632,0.64646,0.64606,0.64615,102400000.0
2009-01-27 13:50:00,0.64614,0.64644,0.6459,0.64622,109200000.0
2009-01-27 13:55:00,0.64615,0.64623,0.64583,0.64596,139600000.0
2009-01-27 14:00:00,0.6459,0.64618,0.64583,0.64616,92000000.0
2009-01-27 14:05:00,0.64621,0.64627,0.64591,0.64599,113400000.0
2009-01-27 14:10:00,0.64603,0.64663,0.64591,0.64632,137600000.0
2009-01-27 14:15:00,0.64636,0.64734,0.64636,0.64727,94800000.0
2009-01-27 14:20:00,0.64713,0.64771,0.64685,0.6469,69800000.0
2009-01-27 14:25:00,0.64684,0.64776,0.6466,0.64774,72000000.0
2009-01-27 14:30:00,0.64776,0.64803,0.64714,0.64795,55400000.0
2009-01-27 14:35:00,0.64789,0.64867,0.64789,0.64851,62400000.0
2009-01-27 14:40:00,0.64816,0.64878,0.64811,0.64846,72000000.0
2009-01-27 14:45:00,0.64842,0.64922,0.64842,0.64862,59200000.0
2009-01-27 14:50:00,0.64875,0.64907,0.64866,0.64876,72000000.0
2009-01-27 14:55:00,0.64865,0.64875,0.64819,0.64831,60600000.0
2009-01-27 15:00:00,0.64807,0.6489,0.64772,0.64862,70200000.0
2009-01-27 15:05:00,0.64851,0.64916,0.64825,0.64915,69200000.0
2009-01-27 15:10:00,0.64907,0.64984,0.64907,0.64967,67600000.0
2009-01-27 15:15:00,0.64971,0.64971,0.64916,0.64917,72800000.0
2009-01-27 15:20:00,0.64924,0.64964,0.6488,0.6495,68800000.0
2009-01-27 15:25:00,0.64949,0.64982,0.64917,0.64966,62800000.0
2009-01-27 15:30:00,0.64959,0.64977,0.64863,0.64931,62400000.0
2009-01-27 15:35:00,0.64912,0.64958,0.64851,0.64947,71400000.0
2009-01-27 15:40:00,0.64934,0.64977,0.64904,0.64967,81600000.0
2009-01-27 15:45:00,0.64989,0.65001,0.64933,0.64933,76800000.0
2009-01-27 15:50:00,0.64934,0.64971,0.64909,0.64923,65600000.0
2009-01-27 15:55:00,0.64931,0.64932,0.64778,0.64869,70800000.0
2009-01-27 16:00:00,0.64875,0.64943,0.64868,0.64943,59200000.0
2009-01-27 16:05:00,0.64933,0.64958,0.64825,0.64944,70800000.0
2009-01-27 16:10:00,0.64941,0.6498,0.6494,0.6498,66600000.0
2009-01-27 16:15:00,0.64975,0.65026,0.64954,0.65001,62400000.0
2009-01-27 16:20:00,0.64987,0.65006,0.64854,0.64861,62800000.0
2009-01-27 16:25:00,0.64869,0.64939,0.64869,0.64915,75200000.0
2009-01-27 16:30:00,0.64907,0.64912,0.6486,0.64865,62400000.0
2009-01-27 16:35:00,0.64855,0.64893,0.64823,0.6487,63400000.0
2009-01-27 16:40:00,0.64879,0.64944,0.64878,0.64894,65600000.0
2009-01-27 16:45:00,0.64887,0.64906,0.64867,0.64867,71400000.0
2009-01-27 16:50:00,0.64859,0.64899,0.64781,0.64781,64000000.0
2009-01-27 16:55:00,0.64786,0.64808,0.64751,0.64781,67200000.0
2009-01-27 17:00:00,0.6475,0.64766,0.64639,0.64738,70400000.0
2009-01-27 17:05:00,0.6475,0.6475,0.6461,0.64638,61800000.0
2009-01-27 17:10:00,0.64662,0.64714,0.64645,0.6468,68800000.0
2009-01-27 17:15:00,0.64669,0.64699,0.6459,0.64591,74400000.0
2009-01-27 17:20:00,0.64583,0.64701,0.64572,0.64701,62400000.0
2009-01-27 17:25:00,0.6471,0.6471,0.6458,0.64588,62400000.0
2009-01-27 17:30:00,0.64643,0.64734,0.64643,0.64734,65600000.0
2009-01-27 17:35:00,0.64724,0.64735,0.64675,0.64707,65600000.0
2009-01-27 17:40:00,0.64707,0.64852,0.64707,0.64846,68200000.0
2009-01-27 17:45:00,0.64891,0.64891,0.64722,0.64765,68200000.0
2009-01-27 17:50:00,0.64738,0.64827,0.64738,0.64806,74000000.0
2009-01-27 17:55:00,0.64833,0.64931,0.64819,0.64831,72000000.0
2009-01-27 18:00:00,0.64813,0.64813,0.64747,0.64768,66600000.0
2009-01-27 18:05:00,0.64759,0.64897,0.64753,0.6487,58600000.0
2009-01-27 18:10:00,0.64833,0.64833,0.64719,0.6472,67200000.0
2009-01-27 18:15:00,0.64716,0.64826,0.64709,0.64826,75200000.0
2009-01-27 18:20:00,0.64799,0.64848,0.6471,0.64798,62400000.0
2009-01-27 18:25:00,0.6479,0.64935,0.6479,0.64935,66400000.0
2009-01-27 18:30:00,0.64947,0.65053,0.64938,0.65039,65600000.0
2009-01-27 18:35:00,0.65078,0.65095,0.65042,0.65054,60800000.0
2009-01-27 18:40:00,0.65039,0.65057,0.6498,0.65021,61600000.0
2009-01-27 18:45:00,0.65044,0.65044,0.64867,0.64912,59200000.0
2009-01-27 18:50:00,0.64945,0.65011,0.64943,0.65011,71800000.0
2009-01-27 18:55:00,0.64993,0.65004,0.64875,0.64875,75200000.0
2009-01-27 19:00:00,0.64865,0.64899,0.64863,0.64868,64000000.0
2009-01-27 19:05:00,0.64882,0.64882,0.64798,0.64814,59200000.0
2009-01-27 19:10:00,0.64807,0.64807,0.64736,0.64749,69200000.0
2009-01-27 19:15:00,0.64734,0.6477,0.64656,0.64746,65600000.0
2009-01-27 19:20:00,0.64763,0.64786,0.64711,0.64748,70400000.0
2009-01-27 19:25:00,0.64767,0.64791,0.64657,0.6471,58000000.0
2009-01-27 19:30:00,0.6471,0.6471,0.64633,0.64639,62800000.0
2009-01-27 19:35:00,0.64641,0.64738,0.64641,0.64718,65600000.0
2009-01-27 19:40:00,0.64719,0.64792,0.64719,0.64737,71400000.0
2009-01-27 19:45:00,0.6474,0.64756,0.64696,0.64728,65600000.0
2009-01-27 19:50:00,0.6472,0.6473,0.64697,0.64718,66600000.0
2009-01-27 19:55:00,0.64728,0.64784,0.64726,0.64777,70800000.0
2009-01-27 20:00:00,0.64785,0.64785,0.64733,0.64759,62800000.0
2009-01-27 20:05:00,0.64759,0.6483,0.64759,0.64777,63400000.0
2009-01-27 20:10:00,0.64754,0.64791,0.64726,0.64726,62400000.0
2009-01-27 20:15:00,0.64725,0.64824,0.64725,0.64801,59200000.0
2009-01-27 20:20:00,0.64764,0.64834,0.6473,0.64784,60000000.0
2009-01-27 20:25:00,0.64828,0.64862,0.64748,0.64801,68800000.0
2009-01-27 20:30:00,0.64786,0.64877,0.64786,0.64857,72000000.0
2009-01-27 20:35:00,0.64869,0.64901,0.6484,0.64899,60200000.0
2009-01-27 20:40:00,0.64899,0.64906,0.6482,0.64866,70800000.0
2009-01-27 20:45:00,0.64881,0.64881,0.64821,0.64828,59600000.0
2009-01-27 20:50:00,0.64829,0.64838,0.6478,0.64813,65600000.0
2009-01-27 20:55:00,0.64819,0.64874,0.64811,0.64857,67200000.0
2009-01-27 21:00:00,0.64864,0.64889,0.64816,0.64885,68800000.0
2009-01-27 21:05:00,0.64873,0.64905,0.64817,0.64828,61800000.0
2009-01-27 21:10:00,0.64831,0.64909,0.64797,0.6489,45800000.0
2009-01-27 21:15:00,0.64834,0.64865,0.64771,0.64819,71200000.0
2009-01-27 21:20:00,0.64807,0.64863,0.64789,0.64843,63400000.0
2009-01-27 21:25:00,0.64852,0.6491,0.64738,0.64904,60800000.0
2009-01-27 21:30:00,0.64893,0.6491,0.6478,0.64838,54400000.0
2009-01-27 21:35:00,0.64853,0.6491,0.64848,0.6491,52800000.0
2009-01-27 21:40:00,0.64927,0.64961,0.64899,0.64899,67200000.0
2009-01-27 21:45:00,0.64908,0.65022,0.64908,0.65005,62400000.0
2009-01-27 21:50:00,0.65018,0.65018,0.64965,0.64967,43200000.0
2009-01-27 21:55:00,0.64984,0.64984,0.64898,0.64977,59200000.0
2009-01-27 22:00:00,0.64965,0.64965,0.64854,0.6486,45200000.0
2009-01-27 22:05:00,0.64871,0.64911,0.64857,0.64896,62800000.0
2009-01-27 22:10:00,0.64899,0.65,0.64899,0.64943,68200000.0
2009-01-27 22:15:00,0.64954,0.64974,0.64903,0.64908,56000000.0
2009-01-27 22:20:00,0.64917,0.65016,0.64917,0.65016,62400000.0
2009-01-27 22:25:00,0.64991,0.65109,0.64971,0.65091,71800000.0
2009-01-27 22:30:00,0.65083,0.65083,0.64899,0.64899,73600000.0
2009-01-27 22:35:00,0.64952,0.64956,0.64842,0.64911,64000000.0
2009-01-27 22:40:00,0.64879,0.64932,0.64879,0.64917,38400000.0
2009-01-27 22:45:00,0.64917,0.64939,0.64909,0.6492,54400000.0
2009-01-27 22:50:00,0.64917,0.64947,0.64903,0.64934,44800000.0
2009-01-27 22:55:00,0.64969,0.65012,0.64934,0.64962,70400000.0
2009-01-27 23:00:00,0.64965,0.65013,0.64965,0.64995,64000000.0
2009-01-27 23:05:00,0.64991,0.65016,0.64981,0.65002,62400000.0
2009-01-27 23:10:00,0.65009,0.65066,0.64958,0.64959,64000000.0
2009-01-27 23:15:00,0.64965,0.65004,0.64932,0.64995,50400000.0
2009-01-27 23:20:00,0.65001,0.65011,0.64906,0.64965,54400000.0
2009-01-27 23:25:00,0.64962,0.65002,0.64765,0.64786,72000000.0
2009-01-27 23:30:00,0.64808,0.64905,0.64791,0.64899,65600000.0
2009-01-27 23:35:00,0.64908,0.65004,0.64905,0.64942,62400000.0
2009-01-27 23:40:00,0.64951,0.65005,0.64924,0.64924,68800000.0
2009-01-27 23:45:00,0.6496,0.65008,0.64957,0.65005,59200000.0
2009-01-27 23:50:00,0.65014,0.65107,0.65005,0.65105,60800000.0
2009-01-27 23:55:00,0.6509,0.651,0.64955,0.64957,75600000.0
2009-01-28 00:00:00,0.64981,0.65106,0.64981,0.6506,65000000.0
2009-01-28 00:05:00,0.65067,0.65067,0.64935,0.64935,67200000.0
2009-01-28 00:10:00,0.64942,0.64968,0.64914,0.64948,61800000.0
2009-01-28 00:15:00,0.64942,0.65068,0.64942,0.65024,65000000.0
2009-01-28 00:20:00,0.65025,0.65025,0.6491,0.64975,60800000.0
2009-01-28 00:25:00,0.64962,0.64962,0.6483,0.64872,68800000.0
2009-01-28 00:30:00,0.64867,0.64883,0.64817,0.64873,66000000.0
2009-01-28 00:35:00,0.64855,0.64855,0.64795,0.64813,62400000.0
2009-01-28 00:40:00,0.64811,0.64829,0.6463,0.6463,67200000.0
2009-01-28 00:45:00,0.64623,0.64722,0.64539,0.64722,54400000.0
2009-01-28 00:50:00,0.64726,0.64778,0.64696,0.64718,63400000.0
2009-01-28 00:55:00,0.64724,0.64724,0.64602,0.64607,64000000.0
2009-01-28 01:00:00,0.64586,0.64624,0.64401,0.64624,61200000.0
2009-01-28 01:05:00,0.64648,0.64756,0.64648,0.6469,62800000.0
2009-01-28 01:10:00,0.64687,0.6482,0.64687,0.64716,70400000.0
2009-01-28 01:15:00,0.64733,0.64801,0.64717,0.64797,60800000.0
2009-01-28 01:20:00,0.6477,0.64877,0.64755,0.6486,56000000.0
2009-01-28 01:25:00,0.64873,0.64873,0.64836,0.64841,48000000.0
2009-01-28 01:30:00,0.64848,0.64866,0.64823,0.64853,63400000.0
2009-01-28 01:35:00,0.64857,0.64881,0.64685,0.64757,61200000.0
2009-01-28 01:40:00,0.64749,0.64753,0.64679,0.64699,65600000.0
2009-01-28 01:45:00,0.64694,0.64752,0.64681,0.64726,59200000.0
2009-01-28 01:50:00,0.64734,0.64739,0.64647,0.6467,59600000.0
2009-01-28 01:55:00,0.64767,0.64773,0.64651,0.64682,75200000.0
2009-01-28 02:00:00,0.6467,0.64723,0.64634,0.64723,84600000.0
2009-01-28 02:05:00,0.64726,0.64741,0.64617,0.64617,70400000.0
2009-01-28 02:10:00,0.64618,0.64754,0.64618,0.64724,60200000.0
2009-01-28 02:15:00,0.6469,0.64788,0.6469,0.6478,57600000.0
2009-01-28 02:20:00,0.64758,0.64907,0.64738,0.64907,58600000.0
2009-01-28 02:25:00,0.64814,0.64883,0.64795,0.64795,65400000.0
2009-01-28 02:30:00,0.64789,0.64854,0.64708,0.6471,67200000.0
2009-01-28 02:35:00,0.64698,0.64698,0.64613,0.64621,60800000.0
2009-01-28 02:40:00,0.64615,0.64652,0.64591,0.64652,68800000.0
2009-01-28 02:45:00,0.64636,0.64636,0.64531,0.64598,70400000.0
2009-01-28 02:50:00,0.64567,0.64746,0.64561,0.64743,60800000.0
2009-01-28 02:55:00,0.64749,0.64749,0.64618,0.64653,46400000.0
2009-01-28 03:00:00,0.64669,0.64711,0.64629,0.64629,54400000.0
2009-01-28 03:05:00,0.64625,0.64722,0.64605,0.64605,52800000.0
2009-01-28 03:10:00,0.64582,0.64662,0.64544,0.64662,62400000.0
2009-01-28 03:15:00,0.64637,0.6471,0.64637,0.6471,57600000.0
2009-01-28 03:20:00,0.6472,0.64754,0.64695,0.64754,65000000.0
2009-01-28 03:25:00,0.64736,0.64767,0.64714,0.64758,64000000.0
2009-01-28 03:30:00,0.64758,0.64809,0.64741,0.64741,62400000.0
2009-01-28 03:35:00,0.64727,0.64827,0.64725,0.64796,54400000.0
2009-01-28 03:40:00,0.64813,0.64831,0.64681,0.64805,55400000.0
2009-01-28 03:45:00,0.64795,0.64856,0.64787,0.64846,52800000.0
2009-01-28 03:50:00,0.64828,0.64887,0.64821,0.6487,63400000.0
2009-01-28 03:55:00,0.64877,0.64983,0.64871,0.64934,68800000.0
2009-01-28 04:00:00,0.64927,0.64975,0.64893,0.64914,57600000.0
2009-01-28 04:05:00,0.64885,0.64938,0.6486,0.6486,84800000.0
2009-01-28 04:10:00,0.64847,0.64917,0.64804,0.64842,60800000.0
2009-01-28 04:15:00,0.64841,0.64924,0.64841,0.64916,73600000.0
2009-01-28 04:20:00,0.64944,0.6495,0.6489,0.64907,64000000.0
2009-01-28 04:25:00,0.64916,0.64924,0.64872,0.64924,83200000.0
2009-01-28 04:30:00,0.64951,0.65029,0.64928,0.64962,64000000.0
2009-01-28 04:35:00,0.64937,0.64956,0.64907,0.64907,67200000.0
2009-01-28 04:40:00,0.64873,0.64928,0.64833,0.64901,57600000.0
2009-01-28 04:45:00,0.64884,0.6489,0.64804,0.64862,75200000.0
2009-01-28 04:50:00,0.64853,0.64962,0.64841,0.64915,62800000.0
2009-01-28 04:55:00,0.64917,0.64985,0.64876,0.64943,73600000.0
2009-01-28 05:00:00,0.64946,0.64946,0.64875,0.64879,54400000.0
2009-01-28 05:05:00,0.64879,0.64879,0.64829,0.64845,64400000.0
2009-01-28 05:10:00,0.64833,0.64842,0.64812,0.64815,56000000.0
2009-01-28 05:15:00,0.6481,0.64922,0.6481,0.64922,54400000.0
2009-01-28 05:20:00,0.64951,0.64954,0.64851,0.6493,54400000.0
2009-01-28 05:25:00,0.64916,0.64988,0.6484,0.64935,60800000.0
2009-01-28 05:30:00,0.64948,0.65002,0.64934,0.65002,61200000.0
2009-01-28 05:35:00,0.64982,0.65101,0.64946,0.6502,56400000.0
2009-01-28 05:40:00,0.64978,0.64991,0.64958,0.64976,73600000.0
2009-01-28 05:45:00,0.64942,0.6507,0.64932,0.65045,73600000.0
2009-01-28 05:50:00,0.65049,0.65049,0.65012,0.65034,73600000.0
2009-01-28 05:55:00,0.65019,0.65056,0.64957,0.65006,65000000.0
2009-01-28 06:00:00,0.65011,0.65033,0.64924,0.64949,67200000.0
2009-01-28 06:05:00,0.64969,0.64973,0.64822,0.6493,49600000.0
2009-01-28 06:10:00,0.64936,0.64961,0.64919,0.64919,59200000.0
2009-01-28 06:15:00,0.64935,0.64984,0.64926,0.64964,68800000.0
2009-01-28 06:20:00,0.6496,0.65076,0.64948,0.65038,62400000.0
2009-01-28 06:25:00,0.65012,0.65015,0.64963,0.64969,52200000.0
2009-01-28 06:30:00,0.64998,0.65099,0.64998,0.65099,57600000.0
2009-01-28 06:35:00,0.65089,0.65101,0.65049,0.65062,61200000.0
2009-01-28 06:40:00,0.65062,0.65063,0.65006,0.65012,64400000.0
2009-01-28 06:45:00,0.65013,0.65022,0.64995,0.64995,67200000.0
2009-01-28 06:50:00,0.64997,0.6503,0.64997,0.6503,65600000.0
2009-01-28 06:55:00,0.65024,0.65043,0.64988,0.65026,70400000.0
2009-01-28 07:00:00,0.65025,0.65025,0.64973,0.6498,75600000.0
2009-01-28 07:05:00,0.64985,0.6499,0.64899,0.64974,54400000.0
2009-01-28 07:10:00,0.64973,0.64989,0.64943,0.64982,69800000.0
2009-01-28 07:15:00,0.64978,0.65016,0.64975,0.65006,43200000.0
2009-01-28 07:20:00,0.65077,0.65078,0.64992,0.65041,57000000.0
2009-01-28 07:25:00,0.65047,0.65163,0.65023,0.65023,54400000.0
2009-01-28 07:30:00,0.65022,0.65173,0.65018,0.65032,55400000.0
2009-01-28 07:35:00,0.65023,0.65043,0.64997,0.65043,69200000.0
2009-01-28 07:40:00,0.65045,0.65059,0.65033,0.65035,60800000.0
2009-01-28 07:45:00,0.65031,0.65031,0.64955,0.64956,59200000.0
2009-01-28 07:50:00,0.64966,0.65004,0.64958,0.64992,56000000.0
2009-01-28 07:55:00,0.64987,0.65018,0.6497,0.64971,59200000.0
2009-01-28 08:00:00,0.64963,0.65125,0.64963,0.65018,59600000.0
2009-01-28 08:05:00,0.65001,0.65045,0.65001,0.65032,73000000.0
2009-01-28 08:10:00,0.64999,0.64999,0.64963,0.64982,68800000.0
2009-01-28 08:15:00,0.6499,0.6502,0.64944,0.64959,74600000.0
2009-01-28 08:20:00,0.64965,0.64969,0.64931,0.64939,65600000.0
2009-01-28 08:25:00,0.64929,0.64955,0.64916,0.64955,56000000.0
2009-01-28 08:30:00,0.6496,0.65019,0.64944,0.64963,72400000.0
2009-01-28 08:35:00,0.64979,0.65047,0.6497,0.64981,115200000.0
2009-01-28 08:40:00,0.6498,0.65053,0.6498,0.6505,70400000.0
2009-01-28 08:45:00,0.65038,0.65066,0.65023,0.65057,103200000.0
2009-01-28 08:50:00,0.65048,0.65073,0.65008,0.65035,210400000.0
2009-01-28 08:55:00,0.65038,0.65133,0.65038,0.65133,128400000.0
2009-01-28 09:00:00,0.65155,0.65155,0.65102,0.65123,125200000.0
2009-01-28 09:05:00,0.65127,0.65138,0.65074,0.65074,147200000.0
2009-01-28 09:10:00,0.65062,0.65062,0.64829,0.64841,111400000.0
2009-01-28 09:15:00,0.64854,0.64904,0.64762,0.64785,135400000.0
2009-01-28 09:20:00,0.64786,0.64879,0.64766,0.64879,94800000.0
2009-01-28 09:25:00,0.64897,0.64951,0.64836,0.6484,132200000.0
2009-01-28 09:30:00,0.64856,0.64857,0.6465,0.64654,128400000.0
2009-01-28 09:35:00,0.6466,0.64733,0.6466,0.64675,283600000.0
2009-01-28 09:40:00,0.64659,0.64689,0.64609,0.6467,297400000.0
2009-01-28 09:45:00,0.64676,0.64793,0.64656,0.64763,148600000.0
2009-01-28 09:50:00,0.64762,0.64763,0.64587,0.64587,326800000.0
2009-01-28 09:55:00,0.64586,0.64703,0.64586,0.6466,251000000.0
2009-01-28 10:00:00,0.64658,0.64748,0.64631,0.6466,285600000.0
2009-01-28 10:05:00,0.64601,0.64784,0.64574,0.64784,201000000.0
2009-01-28 10:10:00,0.64779,0.64808,0.64688,0.64729,317800000.0
2009-01-28 10:15:00,0.64749,0.64751,0.64576,0.64583,173800000.0
2009-01-28 10:20:00,0.64575,0.6465,0.64561,0.64581,271400000.0
2009-01-28 10:25:00,0.64586,0.64586,0.6439,0.6439,276400000.0
2009-01-28 10:30:00,0.64356,0.64417,0.64356,0.64408,169000000.0
2009-01-28 10:35:00,0.64411,0.64646,0.64407,0.64646,105600000.0
2009-01-28 10:40:00,0.64655,0.64661,0.64578,0.64578,170000000.0
2009-01-28 10:45:00,0.64561,0.64561,0.64522,0.64529,224000000.0
2009-01-28 10:50:00,0.64524,0.64609,0.64522,0.64579,219200000.0
2009-01-28 10:55:00,0.64536,0.64537,0.64453,0.64503,303800000.0
2009-01-28 11:00:00,0.6452,0.64546,0.64511,0.64526,251400000.0
2009-01-28 11:05:00,0.64516,0.64541,0.64458,0.64472,198800000.0
2009-01-28 11:10:00,0.64488,0.64575,0.64488,0.64562,304200000.0
2009-01-28 11:15:00,0.64512,0.64517,0.64457,0.64499,228200000.0
2009-01-28 11:20:00,0.64509,0.64509,0.64394,0.64425,303400000.0
2009-01-28 11:25:00,0.64419,0.64431,0.64362,0.64371,247800000.0
2009-01-28 11:30:00,0.64368,0.64455,0.64368,0.64424,130400000.0
2009-01-28 11:35:00,0.64383,0.64443,0.64374,0.64443,193400000.0
2009-01-28 11:40:00,0.64435,0.64437,0.6431,0.64314,167400000.0
2009-01-28 11:45:00,0.64317,0.64321,0.64213,0.64219,141800000.0
2009-01-28 11:50:00,0.64232,0.6426,0.64219,0.6424,188200000.0
2009-01-28 11:55:00,0.64244,0.64331,0.64233,0.64304,214400000.0
2009-01-28 12:00:00,0.64323,0.64396,0.64323,0.64396,138000000.0
2009-01-28 12:05:00,0.6442,0.64504,0.64415,0.64444,129600000.0
2009-01-28 12:10:00,0.64424,0.6444,0.64395,0.64395,137000000.0
2009-01-28 12:15:00,0.64391,0.64444,0.64366,0.6438,183800000.0
2009-01-28 12:20:00,0.64359,0.64432,0.64309,0.64309,199400000.0
2009-01-28 12:25:00,0.64282,0.64321,0.64164,0.64186,252400000.0
2009-01-28 12:30:00,0.64191,0.64314,0.64189,0.64249,244800000.0
2009-01-28 12:35:00,0.64252,0.64272,0.64217,0.64229,152000000.0
2009-01-28 12:40:00,0.64223,0.64288,0.64202,0.64277,88400000.0
2009-01-28 12:45:00,0.64293,0.64305,0.64259,0.64294,197200000.0
2009-01-28 12:50:00,0.64317,0.64356,0.64272,0.6435,141200000.0
2009-01-28 12:55:00,0.64385,0.64444,0.64353,0.64414,132800000.0
2009-01-28 13:00:00,0.6439,0.64403,0.64293,0.64297,88000000.0
2009-01-28 13:05:00,0.64325,0.64403,0.64325,0.64403,123600000.0
2009-01-28 13:10:00,0.64413,0.64479,0.64388,0.64478,105000000.0
2009-01-28 13:15:00,0.64439,0.64461,0.64385,0.64429,180200000.0
2009-01-28 13:20:00,0.64426,0.64466,0.64426,0.64458,142400000.0
2009-01-28 13:25:00,0.64468,0.64468,0.64412,0.64467,165200000.0
2009-01-28 13:30:00,0.64454,0.64465,0.64445,0.64449,205800000.0
2009-01-28 13:35:00,0.64466,0.6454,0.6445,0.6454,125800000.0
2009-01-28 13:40:00,0.64541,0.64604,0.64541,0.64604,98000000.0
2009-01-28 13:45:00,0.64634,0.64724,0.64634,0.64721,103200000.0
2009-01-28 13:50:00,0.64718,0.64748,0.64604,0.64748,108600000.0
2009-01-28 13:55:00,0.64716,0.6476,0.64688,0.6476,138600000.0
2009-01-28 14:00:00,0.64759,0.64768,0.64712,0.64712,91600000.0
2009-01-28 14:05:00,0.64729,0.64737,0.64669,0.64669,113600000.0
2009-01-28 14:10:00,0.64678,0.64678,0.64586,0.6462,137800000.0
2009-01-28 14:15:00,0.646,0.64683,0.6456,0.6456,94400000.0
2009-01-28 14:20:00,0.64559,0.64666,0.64558,0.64648,70400000.0
2009-01-28 14:25:00,0.64629,0.6463,0.64547,0.64552,72400000.0
2009-01-28 14:30:00,0.64556,0.64612,0.64556,0.64608,61200000.0
2009-01-28 14:35:00,0.64617,0.64652,0.64591,0.64651,62400000.0
2009-01-28 14:40:00,0.64664,0.64688,0.64622,0.64638,71400000.0
2009-01-28 14:45:00,0.6465,0.64784,0.6465,0.64713,59200000.0
2009-01-28 14:50:00,0.64713,0.64788,0.64701,0.64788,72000000.0
2009-01-28 14:55:00,0.64798,0.64798,0.64644,0.64676,60800000.0
2009-01-28 15:00:00,0.64671,0.64681,0.64619,0.64661,70400000.0
2009-01-28 15:05:00,0.64714,0.64726,0.64655,0.64726,70800000.0
2009-01-28 15:10:00,0.64707,0.64712,0.64561,0.64562,67200000.0
2009-01-28 15:15:00,0.64564,0.64567,0.64537,0.64546,72000000.0
2009-01-28 15:20:00,0.6457,0.64723,0.6457,0.64663,68200000.0
2009-01-28 15:25:00,0.64678,0.64682,0.64556,0.64556,62400000.0
2009-01-28 15:30:00,0.64556,0.64611,0.64356,0.6438,62400000.0
2009-01-28 15:35:00,0.64407,0.6443,0.64247,0.64291,72000000.0
2009-01-28 15:40:00,0.64239,0.64275,0.64165,0.64165,80800000.0
2009-01-28 15:45:00,0.64155,0.6424,0.64155,0.64222,76800000.0
2009-01-28 15:50:00,0.64191,0.64194,0.6391,0.6391,65600000.0
2009-01-28 15:55:00,0.63927,0.64066,0.63901,0.64034,70400000.0
2009-01-28 16:00:00,0.64004,0.64089,0.63997,0.64058,59200000.0
2009-01-28 16:05:00,0.64062,0.64148,0.64032,0.64101,69800000.0
2009-01-28 16:10:00,0.6411,0.64174,0.64051,0.6416,68400000.0
2009-01-28 16:15:00,0.64196,0.64217,0.64097,0.64098,67600000.0
2009-01-28 16:20:00,0.64105,0.64164,0.64105,0.64149,64000000.0
2009-01-28 16:25:00,0.64125,0.64188,0.6403,0.64188,75200000.0
2009-01-28 16:30:00,0.64179,0.64262,0.64156,0.64197,62400000.0
2009-01-28 16:35:00,0.64208,0.64324,0.64208,0.64249,64000000.0
2009-01-28 16:40:00,0.64276,0.64304,0.64149,0.64212,66000000.0
2009-01-28 16:45:00,0.64199,0.6423,0.64166,0.64166,72000000.0
2009-01-28 16:50:00,0.64178,0.64251,0.6417,0.64204,64000000.0
2009-01-28 16:55:00,0.64205,0.64206,0.64121,0.64121,67200000.0
2009-01-28 17:00:00,0.64131,0.64254,0.64131,0.64227,70400000.0
2009-01-28 17:05:00,0.64202,0.64261,0.64136,0.64217,62400000.0
2009-01-28 17:10:00,0.64241,0.64297,0.64209,0.64269,68200000.0
2009-01-28 17:15:00,0.64271,0.64356,0.64271,0.64348,73600000.0
2009-01-28 17:20:00,0.64362,0.64393,0.64349,0.64352,62400000.0
2009-01-28 17:25:00,0.64342,0.64368,0.64324,0.64363,62400000.0
2009-01-28 17:30:00,0.64359,0.64513,0.64357,0.64513,66000000.0
2009-01-28 17:35:00,0.64562,0.64605,0.64375,0.64376,65000000.0
2009-01-28 17:40:00,0.64355,0.64461,0.64353,0.64409,68800000.0
2009-01-28 17:45:00,0.64404,0.64446,0.64389,0.64446,68800000.0
2009-01-28 17:50:00,0.64436,0.64535,0.64417,0.64529,75200000.0
2009-01-28 17:55:00,0.64537,0.64588,0.64466,0.64538,72000000.0
2009-01-28 18:00:00,0.64564,0.64567,0.64484,0.64547,67200000.0
2009-01-28 18:05:00,0.64554,0.64554,0.64486,0.64514,59200000.0
2009-01-28 18:10:00,0.64519,0.64593,0.64505,0.64589,67200000.0
2009-01-28 18:15:00,0.64576,0.64626,0.64567,0.64609,74600000.0
2009-01-28 18:20:00,0.64608,0.64608,0.64562,0.6457,62400000.0
2009-01-28 18:25:00,0.64573,0.64595,0.64545,0.64585,65400000.0
2009-01-28 18:30:00,0.64575,0.64578,0.64478,0.64478,65000000.0
2009-01-28 18:35:00,0.64469,0.64507,0.6446,0.64462,60200000.0
2009-01-28 18:40:00,0.64467,0.64504,0.64459,0.64492,60800000.0
2009-01-28 18:45:00,0.64522,0.64606,0.64512,0.64595,59200000.0
2009-01-28 18:50:00,0.64591,0.64591,0.64482,0.64499,72000000.0
2009-01-28 18:55:00,0.64483,0.6461,0.64483,0.64604,75200000.0
2009-01-28 19:00:00,0.64608,0.64634,0.64587,0.64606,70400000.0
2009-01-28 19:05:00,0.64599,0.64629,0.64589,0.64616,59200000.0
2009-01-28 19:10:00,0.64601,0.64652,0.64565,0.64607,69200000.0
2009-01-28 19:15:00,0.64617,0.64646,0.64513,0.64639,57600000.0
2009-01-28 19:20:00,0.64658,0.64675,0.64638,0.64666,70800000.0
2009-01-28 19:25:00,0.6467,0.64677,0.64612,0.64643,57000000.0
2009-01-28 19:30:00,0.64646,0.6467,0.64629,0.64669,60800000.0
2009-01-28 19:35:00,0.64682,0.64693,0.64609,0.64639,65000000.0
2009-01-28 19:40:00,0.64635,0.64753,0.64621,0.64652,73000000.0
2009-01-28 19:45:00,0.64647,0.64655,0.64621,0.64632,65600000.0
2009-01-28 19:50:00,0.64639,0.64641,0.64518,0.64526,67200000.0
2009-01-28 19:55:00,0.64566,0.64629,0.6455,0.64629,70400000.0
2009-01-28 20:00:00,0.64658,0.64662,0.64556,0.64585,59600000.0
2009-01-28 20:05:00,0.64574,0.64587,0.64524,0.64524,63800000.0
2009-01-28 20:10:00,0.64562,0.64562,0.64501,0.64518,59200000.0
2009-01-28 20:15:00,0.6453,0.64553,0.64482,0.64526,59200000.0
2009-01-28 20:20:00,0.64546,0.64567,0.64495,0.64512,59200000.0
2009-01-28 20:25:00,0.64517,0.64522,0.64457,0.64478,68800000.0
2009-01-28 20:30:00,0.64495,0.64559,0.64495,0.64516,68800000.0
2009-01-28 20:35:00,0.64549,0.64568,0.64497,0.64562,60800000.0
2009-01-28 20:40:00,0.6457,0.64609,0.64556,0.64603,70400000.0
2009-01-28 20:45:00,0.6461,0.64654,0.646,0.64633,59200000.0
2009-01-28 20:50:00,0.64616,0.64727,0.64611,0.64727,65600000.0
2009-01-28 20:55:00,0.6471,0.64788,0.64661,0.64712,67000000.0
2009-01-28 21:00:00,0.64771,0.64867,0.647,0.64793,75600000.0
2009-01-28 21:05:00,0.64782,0.64832,0.64665,0.64832,62800000.0
2009-01-28 21:10:00,0.64845,0.64852,0.64693,0.64697,58600000.0
2009-01-28 21:15:00,0.64667,0.64835,0.64638,0.64835,70800000.0
2009-01-28 21:20:00,0.64843,0.64878,0.64571,0.64582,64000000.0
2009-01-28 21:25:00,0.64619,0.64649,0.6449,0.6449,60800000.0
2009-01-28 21:30:00,0.64461,0.64505,0.64267,0.64497,55200000.0
2009-01-28 21:35:00,0.6449,0.6449,0.64226,0.64332,60200000.0
2009-01-28 21:40:00,0.64368,0.64627,0.6436,0.64517,67200000.0
2009-01-28 21:45:00,0.64446,0.64487,0.64424,0.64451,55800000.0
2009-01-28 21:50:00,0.64501,0.64593,0.6441,0.6441,54400000.0
2009-01-28 21:55:00,0.64383,0.64523,0.64357,0.64399,62200000.0
2009-01-28 22:00:00,0.64182,0.64182,0.63861,0.63977,49600000.0
2009-01-28 22:05:00,0.63976,0.63999,0.63783,0.63814,62400000.0
2009-01-28 22:10:00,0.63793,0.63817,0.63513,0.63543,60200000.0
2009-01-28 22:15:00,0.63554,0.63583,0.63269,0.6337,54400000.0
2009-01-28 22:20:00,0.6338,0.63674,0.63368,0.63674,62400000.0
2009-01-28 22:25:00,0.63664,0.63672,0.6325,0.63258,64400000.0
2009-01-28 22:30:00,0.63237,0.63488,0.63205,0.63487,73600000.0
2009-01-28 22:35:00,0.6353,0.63598,0.63496,0.63544,64400000.0
2009-01-28 22:40:00,0.6356,0.63618,0.63538,0.63613,52800000.0
2009-01-28 22:45:00,0.63617,0.63651,0.63538,0.63538,48000000.0
2009-01-28 22:50:00,0.63505,0.63546,0.63395,0.63426,60800000.0
2009-01-28 22:55:00,0.63458,0.63483,0.63401,0.63443,70400000.0
2009-01-28 23:00:00,0.63467,0.63538,0.63461,0.6351,64000000.0
2009-01-28 23:05:00,0.63521,0.63546,0.63493,0.63545,55400000.0
2009-01-28 23:10:00,0.63555,0.63602,0.63514,0.63602,63400000.0
2009-01-28 23:15:00,0.636,0.63632,0.63529,0.63573,56000000.0
2009-01-28 23:20:00,0.63633,0.63648,0.63455,0.63605,54400000.0
2009-01-28 23:25:00,0.63619,0.63619,0.63522,0.63522,68800000.0
2009-01-28 23:30:00,0.63512,0.63578,0.63499,0.63556,65000000.0
2009-01-28 23:35:00,0.63557,0.63602,0.6355,0.63599,61800000.0
2009-01-28 23:40:00,0.63632,0.63702,0.63582,0.63582,68800000.0
2009-01-28 23:45:00,0.63557,0.63557,0.63452,0.63485,59200000.0
2009-01-28 23:50:00,0.63486,0.63539,0.63473,0.63534,58000000.0
2009-01-28 23:55:00,0.63523,0.63537,0.63443,0.63443,74400000.0
2009-01-29 00:00:00,0.6341,0.63455,0.63397,0.63431,65000000.0
2009-01-29 00:05:00,0.63403,0.63477,0.63343,0.63435,67200000.0
2009-01-29 00:10:00,0.63442,0.63499,0.63381,0.63498,62400000.0
2009-01-29 00:15:00,0.63488,0.63511,0.63403,0.63403,66000000.0
2009-01-29 00:20:00,0.63395,0.63483,0.6339,0.63483,59200000.0
2009-01-29 00:25:00,0.63475,0.63537,0.63473,0.63523,68800000.0
2009-01-29 00:30:00,0.63475,0.63484,0.63345,0.634,56000000.0
2009-01-29 00:35:00,0.6337,0.63414,0.63361,0.63378,49600000.0
2009-01-29 00:40:00,0.63346,0.63406,0.6332,0.63404,67200000.0
2009-01-29 00:45:00,0.63398,0.63463,0.63362,0.63457,56400000.0
2009-01-29 00:50:00,0.63475,0.63546,0.63436,0.63436,64000000.0
2009-01-29 00:55:00,0.63468,0.63579,0.63468,0.63556,64800000.0
2009-01-29 01:00:00,0.6352,0.63548,0.63515,0.63529,60800000.0
2009-01-29 01:05:00,0.63534,0.63573,0.63515,0.63555,53800000.0
2009-01-29 01:10:00,0.63572,0.63624,0.6357,0.63623,70400000.0
2009-01-29 01:15:00,0.63635,0.63659,0.63617,0.63659,60200000.0
2009-01-29 01:20:00,0.63687,0.63696,0.63563,0.63563,55200000.0
2009-01-29 01:25:00,0.63535,0.63566,0.63418,0.63421,56400000.0
2009-01-29 01:30:00,0.63375,0.63416,0.63349,0.63359,64400000.0
2009-01-29 01:35:00,0.63356,0.63364,0.63182,0.63187,60800000.0
2009-01-29 01:40:00,0.632,0.63274,0.6319,0.63272,65600000.0
2009-01-29 01:45:00,0.63251,0.63283,0.63178,0.63208,59200000.0
2009-01-29 01:50:00,0.63218,0.63317,0.63215,0.63315,60800000.0
2009-01-29 01:55:00,0.6332,0.63427,0.63288,0.63421,69200000.0
2009-01-29 02:00:00,0.63319,0.63368,0.63319,0.63322,84800000.0
2009-01-29 02:05:00,0.63325,0.63329,0.63262,0.63281,70400000.0
2009-01-29 02:10:00,0.63286,0.63312,0.63275,0.63312,35200000.0
2009-01-29 02:15:00,0.63289,0.63367,0.63277,0.63367,43200000.0
2009-01-29 02:20:00,0.6334,0.63378,0.633,0.63346,66600000.0
2009-01-29 02:25:00,0.63335,0.63377,0.6332,0.63377,61200000.0
2009-01-29 02:30:00,0.6336,0.6343,0.6336,0.63416,66600000.0
2009-01-29 02:35:00,0.63416,0.63417,0.63271,0.63283,60800000.0
2009-01-29 02:40:00,0.63273,0.63273,0.63197,0.63219,69600000.0
2009-01-29 02:45:00,0.63223,0.63313,0.6316,0.63214,70400000.0
2009-01-29 02:50:00,0.63213,0.63217,0.63169,0.6321,60800000.0
2009-01-29 02:55:00,0.63204,0.63252,0.63147,0.63153,57600000.0
2009-01-29 03:00:00,0.63146,0.63202,0.63146,0.63184,54400000.0
2009-01-29 03:05:00,0.63201,0.63364,0.63201,0.63364,52800000.0
2009-01-29 03:10:00,0.63351,0.63361,0.63269,0.63299,59200000.0
2009-01-29 03:15:00,0.6333,0.63357,0.63304,0.63357,66000000.0
2009-01-29 03:20:00,0.63331,0.63359,0.63315,0.63323,73600000.0
2009-01-29 03:25:00,0.6333,0.63413,0.63325,0.63413,64000000.0
2009-01-29 03:30:00,0.63431,0.63437,0.63417,0.63428,38400000.0
2009-01-29 03:35:00,0.63428,0.63428,0.63361,0.63409,60800000.0
2009-01-29 03:40:00,0.63418,0.63418,0.63309,0.63407,54400000.0
2009-01-29 03:45:00,0.63415,0.63502,0.634,0.63478,60800000.0
2009-01-29 03:50:00,0.63476,0.6349,0.63443,0.6348,72000000.0
2009-01-29 03:55:00,0.63459,0.63461,0.63418,0.63444,59200000.0
2009-01-29 04:00:00,0.63452,0.63454,0.63353,0.63366,57600000.0
2009-01-29 04:05:00,0.63328,0.63403,0.6329,0.63381,84800000.0
2009-01-29 04:10:00,0.63381,0.63381,0.63348,0.63359,60800000.0
2009-01-29 04:15:00,0.63361,0.63366,0.63296,0.63306,73600000.0
2009-01-29 04:20:00,0.63317,0.63317,0.63257,0.63257,64000000.0
2009-01-29 04:25:00,0.63263,0.63276,0.63192,0.63192,83200000.0
2009-01-29 04:30:00,0.63207,0.63267,0.63207,0.63267,69200000.0
2009-01-29 04:35:00,0.63266,0.63266,0.63232,0.63235,67600000.0
2009-01-29 04:40:00,0.63225,0.633,0.63222,0.63236,57600000.0
2009-01-29 04:45:00,0.63235,0.6336,0.63235,0.63351,75200000.0
2009-01-29 04:50:00,0.63369,0.63448,0.63335,0.63448,49600000.0
2009-01-29 04:55:00,0.63465,0.63465,0.63353,0.63361,73600000.0
2009-01-29 05:00:00,0.63368,0.63384,0.63347,0.63375,54400000.0
2009-01-29 05:05:00,0.63379,0.63467,0.63377,0.63448,64000000.0
2009-01-29 05:10:00,0.63407,0.6345,0.63407,0.63431,55400000.0
2009-01-29 05:15:00,0.63412,0.6342,0.63397,0.634,43200000.0
2009-01-29 05:20:00,0.63395,0.63457,0.63395,0.63457,43600000.0
2009-01-29 05:25:00,0.63382,0.63508,0.6336,0.63379,44800000.0
2009-01-29 05:30:00,0.63351,0.63396,0.63334,0.63395,59200000.0
2009-01-29 05:35:00,0.63388,0.63397,0.63337,0.63367,56000000.0
2009-01-29 05:40:00,0.63363,0.63437,0.63353,0.63437,73000000.0
2009-01-29 05:45:00,0.6339,0.63471,0.6339,0.63469,56000000.0
2009-01-29 05:50:00,0.63467,0.63467,0.63418,0.63451,73000000.0
2009-01-29 05:55:00,0.63454,0.6346,0.6325,0.63279,65400000.0
2009-01-29 06:00:00,0.63276,0.63276,0.63168,0.632,67200000.0
2009-01-29 06:05:00,0.63192,0.63261,0.63099,0.63165,62400000.0
2009-01-29 06:10:00,0.63005,0.63005,0.62827,0.62973,59200000.0
2009-01-29 06:15:00,0.62935,0.63088,0.62912,0.63028,68800000.0
2009-01-29 06:20:00,0.63,0.63025,0.62991,0.63013,62400000.0
2009-01-29 06:25:00,0.63024,0.63155,0.63024,0.63137,52800000.0
2009-01-29 06:30:00,0.63144,0.63144,0.63097,0.63122,57600000.0
2009-01-29 06:35:00,0.63132,0.63169,0.63046,0.63046,60200000.0
2009-01-29 06:40:00,0.63064,0.63111,0.63044,0.63048,64000000.0
2009-01-29 06:45:00,0.63068,0.63145,0.6306,0.63125,75200000.0
2009-01-29 06:50:00,0.63134,0.63143,0.63115,0.63125,66400000.0
2009-01-29 06:55:00,0.63126,0.63136,0.63097,0.63136,70400000.0
2009-01-29 07:00:00,0.63109,0.6311,0.63058,0.63069,75200000.0
2009-01-29 07:05:00,0.63075,0.6312,0.63062,0.63117,54400000.0
2009-01-29 07:10:00,0.63116,0.63142,0.63029,0.63042,71200000.0
2009-01-29 07:15:00,0.63024,0.63081,0.63023,0.63061,51200000.0
2009-01-29 07:20:00,0.63052,0.63052,0.62897,0.62913,55400000.0
2009-01-29 07:25:00,0.62922,0.62948,0.62922,0.62942,58600000.0
2009-01-29 07:30:00,0.62952,0.62971,0.6285,0.6285,67200000.0
2009-01-29 07:35:00,0.62831,0.62939,0.6281,0.62869,68800000.0
2009-01-29 07:40:00,0.62877,0.62924,0.62835,0.62835,59000000.0
2009-01-29 07:45:00,0.62831,0.62885,0.62822,0.62883,54400000.0
2009-01-29 07:50:00,0.62876,0.62876,0.62771,0.62836,52800000.0
2009-01-29 07:55:00,0.62806,0.62814,0.62765,0.62808,59600000.0
2009-01-29 08:00:00,0.6279,0.62834,0.62727,0.62817,62800000.0
2009-01-29 08:05:00,0.6281,0.62847,0.62716,0.62716,73800000.0
2009-01-29 08:10:00,0.62725,0.62766,0.62725,0.6275,68800000.0
2009-01-29 08:15:00,0.62732,0.62798,0.62732,0.62758,74600000.0
2009-01-29 08:20:00,0.62787,0.62887,0.62765,0.62887,66400000.0
2009-01-29 08:25:00,0.62894,0.62913,0.62847,0.62854,60800000.0
2009-01-29 08:30:00,0.62869,0.62993,0.62853,0.62932,72000000.0
2009-01-29 08:35:00,0.62939,0.62993,0.62939,0.62988,115000000.0
2009-01-29 08:40:00,0.62987,0.63009,0.62926,0.62929,69800000.0
2009-01-29 08:45:00,0.62931,0.62948,0.62885,0.62926,102400000.0
2009-01-29 08:50:00,0.6293,0.62942,0.62854,0.62857,209400000.0
2009-01-29 08:55:00,0.62854,0.62871,0.62728,0.62728,128000000.0
2009-01-29 09:00:00,0.62715,0.62787,0.62571,0.62643,126800000.0
2009-01-29 09:05:00,0.62639,0.62639,0.62547,0.62585,146000000.0
2009-01-29 09:10:00,0.62602,0.62631,0.62555,0.62617,111400000.0
2009-01-29 09:15:00,0.62645,0.62732,0.62645,0.62729,136200000.0
2009-01-29 09:20:00,0.62734,0.62755,0.62684,0.62751,94200000.0
2009-01-29 09:25:00,0.62744,0.62793,0.62721,0.62724,131600000.0
2009-01-29 09:30:00,0.62713,0.62775,0.62713,0.62775,128000000.0
2009-01-29 09:35:00,0.62764,0.62796,0.62764,0.62778,283000000.0
2009-01-29 09:40:00,0.62773,0.6281,0.62739,0.62777,298400000.0
2009-01-29 09:45:00,0.62775,0.62852,0.62764,0.62841,148800000.0
2009-01-29 09:50:00,0.62829,0.62843,0.62812,0.62826,327600000.0
2009-01-29 09:55:00,0.62807,0.62861,0.6277,0.62825,253200000.0
2009-01-29 10:00:00,0.62841,0.62889,0.62799,0.62847,284400000.0
2009-01-29 10:05:00,0.6285,0.62879,0.62743,0.62743,201000000.0
2009-01-29 10:10:00,0.6272,0.62724,0.62643,0.62665,317000000.0
2009-01-29 10:15:00,0.62642,0.62722,0.62642,0.6272,175200000.0
2009-01-29 10:20:00,0.62727,0.62828,0.62727,0.62794,272200000.0
2009-01-29 10:25:00,0.6281,0.62851,0.62791,0.62851,275400000.0
2009-01-29 10:30:00,0.62841,0.62868,0.62835,0.62861,168800000.0
2009-01-29 10:35:00,0.62848,0.62888,0.62834,0.62845,106000000.0
2009-01-29 10:40:00,0.62851,0.62851,0.62798,0.6282,169000000.0
2009-01-29 10:45:00,0.62816,0.62818,0.62785,0.62808,224400000.0
2009-01-29 10:50:00,0.62823,0.62823,0.62682,0.6274,220000000.0
2009-01-29 10:55:00,0.62749,0.62826,0.6273,0.62826,303800000.0
2009-01-29 11:00:00,0.62834,0.62848,0.6281,0.62848,250200000.0
2009-01-29 11:05:00,0.6287,0.62885,0.62847,0.62876,198800000.0
2009-01-29 11:10:00,0.62845,0.6287,0.62694,0.62694,305000000.0
2009-01-29 11:15:00,0.62723,0.62745,0.62705,0.62732,227600000.0
2009-01-29 11:20:00,0.62712,0.62795,0.62687,0.62736,303400000.0
2009-01-29 11:25:00,0.62741,0.62743,0.62706,0.6272,248000000.0
2009-01-29 11:30:00,0.62734,0.6274,0.6262,0.6262,130000000.0
2009-01-29 11:35:00,0.6261,0.62682,0.626,0.62657,193000000.0
2009-01-29 11:40:00,0.62661,0.62749,0.62661,0.62735,167400000.0
2009-01-29 11:45:00,0.62732,0.62736,0.62685,0.62724,142400000.0
2009-01-29 11:50:00,0.6273,0.62801,0.62715,0.62779,188200000.0
2009-01-29 11:55:00,0.62795,0.62818,0.62777,0.62786,214400000.0
2009-01-29 12:00:00,0.62793,0.62898,0.62793,0.62898,137400000.0
2009-01-29 12:05:00,0.62907,0.62907,0.62781,0.62815,130000000.0
2009-01-29 12:10:00,0.62798,0.62814,0.62718,0.62743,137000000.0
2009-01-29 12:15:00,0.62696,0.62781,0.62656,0.62781,184000000.0
2009-01-29 12:20:00,0.62782,0.62806,0.6273,0.62804,198200000.0
2009-01-29 12:25:00,0.62802,0.6288,0.62729,0.62729,253200000.0
2009-01-29 12:30:00,0.62723,0.62891,0.62721,0.62829,244000000.0
2009-01-29 12:35:00,0.6282,0.62926,0.6282,0.62926,152000000.0
2009-01-29 12:40:00,0.62933,0.62952,0.62889,0.62902,88000000.0
2009-01-29 12:45:00,0.62885,0.62972,0.62877,0.62964,198200000.0
2009-01-29 12:50:00,0.62995,0.63051,0.62975,0.63011,142400000.0
2009-01-29 12:55:00,0.6301,0.63058,0.63003,0.63008,132200000.0
2009-01-29 13:00:00,0.63045,0.63187,0.6304,0.6306,87800000.0
2009-01-29 13:05:00,0.63062,0.63144,0.62998,0.63132,124800000.0
2009-01-29 13:10:00,0.63106,0.63106,0.6299,0.63063,106400000.0
2009-01-29 13:15:00,0.63064,0.63123,0.6299,0.63109,180600000.0
2009-01-29 13:20:00,0.63092,0.63167,0.63032,0.63167,147600000.0
2009-01-29 13:25:00,0.63161,0.63161,0.63029,0.63046,164800000.0
2009-01-29 13:30:00,0.63045,0.6305,0.63031,0.63039,205600000.0
2009-01-29 13:35:00,0.63038,0.63073,0.62993,0.62993,126800000.0
2009-01-29 13:40:00,0.62999,0.63118,0.62995,0.63116,97000000.0
2009-01-29 13:45:00,0.63124,0.6322,0.63124,0.63192,102800000.0
2009-01-29 13:50:00,0.63195,0.63207,0.63155,0.63195,109200000.0
2009-01-29 13:55:00,0.63192,0.63229,0.63159,0.63216,139200000.0
2009-01-29 14:00:00,0.63193,0.63227,0.6315,0.63208,91200000.0
2009-01-29 14:05:00,0.63211,0.63267,0.63191,0.63214,113600000.0
2009-01-29 14:10:00,0.63223,0.63223,0.63101,0.6312,137600000.0
2009-01-29 14:15:00,0.63157,0.63225,0.63153,0.63203,94800000.0
2009-01-29 14:20:00,0.63175,0.63175,0.63081,0.6313,69800000.0
2009-01-29 14:25:00,0.63132,0.63193,0.63096,0.63163,72000000.0
2009-01-29 14:30:00,0.63199,0.63227,0.63056,0.63057,63400000.0
2009-01-29 14:35:00,0.63078,0.63266,0.63078,0.6321,62800000.0
2009-01-29 14:40:00,0.63195,0.63203,0.63163,0.63186,71200000.0
2009-01-29 14:45:00,0.63203,0.63207,0.63081,0.63085,59200000.0
2009-01-29 14:50:00,0.63095,0.63136,0.63045,0.63109,72000000.0
2009-01-29 14:55:00,0.63098,0.63154,0.6308,0.63138,60800000.0
2009-01-29 15:00:00,0.6313,0.6313,0.63098,0.63114,69800000.0
2009-01-29 15:05:00,0.63111,0.63157,0.63089,0.63147,70400000.0
2009-01-29 15:10:00,0.63149,0.63159,0.63068,0.63072,66600000.0
2009-01-29 15:15:00,0.63073,0.63091,0.63042,0.63051,71400000.0
2009-01-29 15:20:00,0.6305,0.63102,0.63042,0.6309,68600000.0
2009-01-29 15:25:00,0.63062,0.63111,0.63054,0.63078,62400000.0
2009-01-29 15:30:00,0.63086,0.6309,0.62927,0.62994,62800000.0
2009-01-29 15:35:00,0.63029,0.63071,0.62928,0.63071,72000000.0
2009-01-29 15:40:00,0.63072,0.63116,0.6305,0.63098,81600000.0
2009-01-29 15:45:00,0.63112,0.63205,0.6311,0.63196,76800000.0
2009-01-29 15:50:00,0.63182,0.63182,0.63115,0.63128,65600000.0
2009-01-29 15:55:00,0.63129,0.63206,0.63017,0.63161,70800000.0
2009-01-29 16:00:00,0.63172,0.63172,0.63056,0.63111,59600000.0
2009-01-29 16:05:00,0.63109,0.63308,0.63078,0.63272,70400000.0
2009-01-29 16:10:00,0.63263,0.63272,0.63181,0.63209,67200000.0
2009-01-29 16:15:00,0.63201,0.63212,0.63161,0.63182,62400000.0
2009-01-29 16:20:00,0.63172,0.63178,0.63114,0.63136,63400000.0
2009-01-29 16:25:00,0.63138,0.6319,0.63138,0.63159,75200000.0
2009-01-29 16:30:00,0.63162,0.63187,0.63015,0.63038,62400000.0
2009-01-29 16:35:00,0.63049,0.63196,0.63049,0.63152,64400000.0
2009-01-29 16:40:00,0.63155,0.63221,0.63155,0.63213,65600000.0
2009-01-29 16:45:00,0.63191,0.63262,0.63191,0.63228,72000000.0
2009-01-29 16:50:00,0.63224,0.63264,0.63196,0.6322,64000000.0
2009-01-29 16:55:00,0.63235,0.63241,0.63122,0.63228,67200000.0
2009-01-29 17:00:00,0.63205,0.63205,0.62972,0.63014,70400000.0
2009-01-29 17:05:00,0.63068,0.63122,0.63059,0.63122,62400000.0
2009-01-29 17:10:00,0.63112,0.63198,0.63099,0.63121,68800000.0
2009-01-29 17:15:00,0.63121,0.63151,0.62972,0.63011,73600000.0
2009-01-29 17:20:00,0.62994,0.62994,0.62895,0.62904,61800000.0
2009-01-29 17:25:00,0.62889,0.63013,0.62887,0.63013,62400000.0
2009-01-29 17:30:00,0.63004,0.63042,0.62983,0.63008,65000000.0
2009-01-29 17:35:00,0.63021,0.63096,0.63008,0.63096,65000000.0
2009-01-29 17:40:00,0.63121,0.63135,0.63047,0.63086,68800000.0
2009-01-29 17:45:00,0.63084,0.63084,0.62995,0.63043,68600000.0
2009-01-29 17:50:00,0.63033,0.63096,0.63033,0.63091,75600000.0
2009-01-29 17:55:00,0.63093,0.63102,0.6297,0.6297,72000000.0
2009-01-29 18:00:00,0.62942,0.63014,0.62908,0.63013,67200000.0
2009-01-29 18:05:00,0.63015,0.63048,0.63005,0.63041,59200000.0
2009-01-29 18:10:00,0.63031,0.63031,0.62971,0.62974,67200000.0
2009-01-29 18:15:00,0.62985,0.63008,0.62959,0.62965,75200000.0
2009-01-29 18:20:00,0.62977,0.63002,0.62931,0.62945,64000000.0
2009-01-29 18:25:00,0.62948,0.62952,0.62911,0.62948,65600000.0
2009-01-29 18:30:00,0.62945,0.62979,0.62872,0.62876,65600000.0
2009-01-29 18:35:00,0.62885,0.62938,0.62872,0.62899,60800000.0
2009-01-29 18:40:00,0.62892,0.62918,0.62861,0.62904,68800000.0
2009-01-29 18:45:00,0.62914,0.62918,0.62847,0.62851,59200000.0
2009-01-29 18:50:00,0.62835,0.62835,0.62696,0.62701,72000000.0
2009-01-29 18:55:00,0.62714,0.62814,0.62707,0.62814,75200000.0
2009-01-29 19:00:00,0.62787,0.62804,0.62713,0.62804,67600000.0
2009-01-29 19:05:00,0.62796,0.62854,0.62793,0.62793,59600000.0
2009-01-29 19:10:00,0.62794,0.62871,0.62765,0.62815,70400000.0
2009-01-29 19:15:00,0.62836,0.6288,0.62759,0.62845,57600000.0
2009-01-29 19:20:00,0.62846,0.62856,0.62794,0.62794,70400000.0
2009-01-29 19:25:00,0.62804,0.62872,0.62798,0.62872,57600000.0
2009-01-29 19:30:00,0.62882,0.62937,0.62882,0.62924,54400000.0
2009-01-29 19:35:00,0.62919,0.62941,0.62888,0.62941,65600000.0
2009-01-29 19:40:00,0.62938,0.62989,0.62892,0.62933,72000000.0
2009-01-29 19:45:00,0.62926,0.62934,0.62898,0.62918,65600000.0
2009-01-29 19:50:00,0.62912,0.62945,0.62899,0.62934,67600000.0
2009-01-29 19:55:00,0.62977,0.62977,0.62838,0.62944,69200000.0
2009-01-29 20:00:00,0.62962,0.63038,0.6295,0.63038,62400000.0
2009-01-29 20:05:00,0.63035,0.63059,0.62888,0.62888,64000000.0
2009-01-29 20:10:00,0.62854,0.62887,0.62832,0.62875,62400000.0
2009-01-29 20:15:00,0.62869,0.62909,0.6286,0.62871,54400000.0
2009-01-29 20:20:00,0.62877,0.62881,0.62837,0.62871,58600000.0
2009-01-29 20:25:00,0.62875,0.62883,0.62786,0.62816,69200000.0
2009-01-29 20:30:00,0.628,0.62836,0.6279,0.62822,68200000.0
2009-01-29 20:35:00,0.62828,0.62879,0.62774,0.62879,60800000.0
2009-01-29 20:40:00,0.62859,0.62859,0.62814,0.62826,70400000.0
2009-01-29 20:45:00,0.62834,0.62856,0.62794,0.62856,58000000.0
2009-01-29 20:50:00,0.62859,0.6287,0.62681,0.62718,66000000.0
2009-01-29 20:55:00,0.62751,0.62803,0.62674,0.62788,67200000.0
2009-01-29 21:00:00,0.62809,0.62812,0.62731,0.62742,68200000.0
2009-01-29 21:05:00,0.62745,0.62772,0.62715,0.62726,62400000.0
2009-01-29 21:10:00,0.62738,0.62796,0.62738,0.6278,54400000.0
2009-01-29 21:15:00,0.62759,0.6279,0.62732,0.62749,70800000.0
2009-01-29 21:20:00,0.62746,0.62783,0.62718,0.62783,63400000.0
2009-01-29 21:25:00,0.62832,0.6293,0.62746,0.62872,60800000.0
2009-01-29 21:30:00,0.62871,0.62902,0.6278,0.62816,54400000.0
2009-01-29 21:35:00,0.62829,0.62916,0.62825,0.62915,52800000.0
2009-01-29 21:40:00,0.62916,0.62916,0.62879,0.62897,64000000.0
2009-01-29 21:45:00,0.62893,0.62903,0.62821,0.62821,63400000.0
2009-01-29 21:50:00,0.62825,0.62833,0.62797,0.62798,53800000.0
2009-01-29 21:55:00,0.62791,0.62808,0.62729,0.6278,59200000.0
2009-01-29 22:00:00,0.62736,0.62773,0.62732,0.62747,59200000.0
2009-01-29 22:05:00,0.62758,0.62758,0.62636,0.62659,62200000.0
2009-01-29 22:10:00,0.62672,0.62753,0.62668,0.62753,60800000.0
2009-01-29 22:15:00,0.62767,0.62781,0.62744,0.62769,54400000.0
2009-01-29 22:20:00,0.62776,0.62782,0.62677,0.62692,59200000.0
2009-01-29 22:25:00,0.62677,0.62738,0.62669,0.62732,64000000.0
2009-01-29 22:30:00,0.62737,0.62758,0.62662,0.62686,73600000.0
2009-01-29 22:35:00,0.62676,0.62713,0.6267,0.62713,52800000.0
2009-01-29 22:40:00,0.62728,0.62734,0.6268,0.62706,54400000.0
2009-01-29 22:45:00,0.62703,0.62748,0.62703,0.6273,54400000.0
2009-01-29 22:50:00,0.62731,0.6278,0.6273,0.6273,60800000.0
2009-01-29 22:55:00,0.62731,0.62804,0.62726,0.62726,70400000.0
2009-01-29 23:00:00,0.62723,0.6277,0.62721,0.6277,58000000.0
2009-01-29 23:05:00,0.62764,0.62797,0.6276,0.62764,63400000.0
2009-01-29 23:10:00,0.62765,0.62775,0.62715,0.62749,64000000.0
2009-01-29 23:15:00,0.6277,0.62806,0.62725,0.62802,49600000.0
2009-01-29 23:20:00,0.62757,0.62854,0.62729,0.62806,44800000.0
2009-01-29 23:25:00,0.62805,0.62811,0.62715,0.62759,64000000.0
2009-01-29 23:30:00,0.62783,0.62901,0.62783,0.62861,65000000.0
2009-01-29 23:35:00,0.62828,0.62859,0.62773,0.62773,61800000.0
2009-01-29 23:40:00,0.62785,0.62797,0.62757,0.62773,68800000.0
2009-01-29 23:45:00,0.6276,0.62938,0.62753,0.62899,59200000.0
2009-01-29 23:50:00,0.62899,0.6291,0.62827,0.6291,52800000.0
2009-01-29 23:55:00,0.62921,0.62966,0.62915,0.62966,74600000.0
2009-01-30 00:00:00,0.62986,0.62997,0.62858,0.62893,69800000.0
2009-01-30 00:05:00,0.62914,0.62948,0.6284,0.6284,67200000.0
2009-01-30 00:10:00,0.62842,0.62928,0.62831,0.62928,62400000.0
2009-01-30 00:15:00,0.62907,0.62916,0.62863,0.62881,65600000.0
2009-01-30 00:20:00,0.62885,0.62936,0.62885,0.62936,58600000.0
2009-01-30 00:25:00,0.62939,0.62945,0.6287,0.6287,69200000.0
2009-01-30 00:30:00,0.62863,0.62875,0.62716,0.62732,65600000.0
2009-01-30 00:35:00,0.62728,0.62839,0.62685,0.62831,62400000.0
2009-01-30 00:40:00,0.62824,0.62881,0.62824,0.62869,66600000.0
2009-01-30 00:45:00,0.62869,0.62994,0.62869,0.62994,54400000.0
2009-01-30 00:50:00,0.62995,0.63021,0.62981,0.62991,64000000.0
2009-01-30 00:55:00,0.62983,0.62993,0.62855,0.6287,64000000.0
2009-01-30 01:00:00,0.6288,0.62904,0.62855,0.62904,60200000.0
2009-01-30 01:05:00,0.6291,0.62912,0.62804,0.62804,54400000.0
2009-01-30 01:10:00,0.62811,0.62843,0.62753,0.62822,70800000.0
2009-01-30 01:15:00,0.62844,0.62846,0.62808,0.62834,60800000.0
2009-01-30 01:20:00,0.62832,0.62835,0.6275,0.62827,55400000.0
2009-01-30 01:25:00,0.62853,0.62856,0.62797,0.62816,48000000.0
2009-01-30 01:30:00,0.62787,0.62815,0.62738,0.62753,66000000.0
2009-01-30 01:35:00,0.62844,0.62844,0.62593,0.62697,66800000.0
2009-01-30 01:40:00,0.62714,0.62792,0.62714,0.62775,65600000.0
2009-01-30 01:45:00,0.62767,0.6283,0.62765,0.62809,59600000.0
2009-01-30 01:50:00,0.6283,0.62839,0.62785,0.62794,66600000.0
2009-01-30 01:55:00,0.62765,0.62785,0.62704,0.62746,68200000.0
2009-01-30 02:00:00,0.62775,0.62904,0.62728,0.62747,85800000.0
2009-01-30 02:05:00,0.62757,0.62789,0.62755,0.6276,70800000.0
2009-01-30 02:10:00,0.62743,0.62854,0.62692,0.62854,59200000.0
2009-01-30 02:15:00,0.62807,0.62807,0.62586,0.62586,62400000.0
2009-01-30 02:20:00,0.62517,0.62528,0.62407,0.62482,57000000.0
2009-01-30 02:25:00,0.62457,0.62552,0.62457,0.62467,60800000.0
2009-01-30 02:30:00,0.62442,0.62533,0.62431,0.62533,67200000.0
2009-01-30 02:35:00,0.62519,0.62561,0.6246,0.62561,60800000.0
2009-01-30 02:40:00,0.62588,0.62733,0.62554,0.62729,68200000.0
2009-01-30 02:45:00,0.62721,0.62721,0.62521,0.6266,70400000.0
2009-01-30 02:50:00,0.62662,0.62662,0.62577,0.62577,57600000.0
2009-01-30 02:55:00,0.62588,0.62613,0.62526,0.62545,58000000.0
2009-01-30 03:00:00,0.62541,0.62589,0.6253,0.62553,64000000.0
2009-01-30 03:05:00,0.62555,0.62555,0.62372,0.62372,58600000.0
2009-01-30 03:10:00,0.62353,0.62499,0.62353,0.62445,59200000.0
2009-01-30 03:15:00,0.62467,0.62498,0.62423,0.62451,64400000.0
2009-01-30 03:20:00,0.62428,0.62444,0.62398,0.62405,65600000.0
2009-01-30 03:25:00,0.62425,0.62468,0.62378,0.62413,64400000.0
2009-01-30 03:30:00,0.6242,0.62469,0.62406,0.62461,48000000.0
2009-01-30 03:35:00,0.6248,0.6251,0.62466,0.62466,54800000.0
2009-01-30 03:40:00,0.62478,0.62545,0.62386,0.62521,48000000.0
2009-01-30 03:45:00,0.62537,0.62596,0.62533,0.62571,56000000.0
2009-01-30 03:50:00,0.6257,0.62608,0.62474,0.62485,64000000.0
2009-01-30 03:55:00,0.625,0.62557,0.62488,0.62515,51200000.0
2009-01-30 04:00:00,0.62503,0.62566,0.62494,0.62566,58000000.0
2009-01-30 04:05:00,0.62559,0.62594,0.6254,0.62563,84800000.0
2009-01-30 04:10:00,0.62555,0.62571,0.62518,0.62569,60800000.0
2009-01-30 04:15:00,0.62575,0.62595,0.62493,0.62514,74000000.0
2009-01-30 04:20:00,0.62545,0.62565,0.62522,0.62565,64400000.0
2009-01-30 04:25:00,0.62568,0.62568,0.62538,0.62566,83200000.0
2009-01-30 04:30:00,0.6259,0.62591,0.62502,0.62549,64000000.0
2009-01-30 04:35:00,0.62548,0.62599,0.62548,0.62575,56800000.0
2009-01-30 04:40:00,0.62557,0.62578,0.62541,0.62541,44800000.0
2009-01-30 04:45:00,0.62546,0.62581,0.6251,0.6257,69800000.0
2009-01-30 04:50:00,0.62517,0.6259,0.62511,0.6258,62400000.0
2009-01-30 04:55:00,0.62576,0.62635,0.62567,0.62626,73600000.0
2009-01-30 05:00:00,0.62628,0.62628,0.62574,0.62582,53800000.0
2009-01-30 05:05:00,0.62605,0.6262,0.62573,0.62588,64000000.0
2009-01-30 05:10:00,0.62589,0.62607,0.62589,0.62594,25600000.0
2009-01-30 05:15:00,0.62562,0.6264,0.62562,0.6264,32000000.0
2009-01-30 05:20:00,0.62654,0.62676,0.62624,0.62644,54400000.0
2009-01-30 05:25:00,0.6264,0.62661,0.62528,0.62635,60800000.0
2009-01-30 05:30:00,0.62632,0.6265,0.62614,0.62645,58600000.0
2009-01-30 05:35:00,0.62628,0.62666,0.62585,0.6259,56000000.0
2009-01-30 05:40:00,0.62603,0.62603,0.62357,0.62391,73600000.0
2009-01-30 05:45:00,0.62397,0.62483,0.62326,0.62419,73000000.0
2009-01-30 05:50:00,0.62433,0.6245,0.62424,0.62433,73600000.0
2009-01-30 05:55:00,0.62428,0.62485,0.62428,0.6248,66000000.0
2009-01-30 06:00:00,0.6248,0.62505,0.62348,0.62504,66600000.0
2009-01-30 06:05:00,0.6252,0.62616,0.62476,0.62572,62400000.0
2009-01-30 06:10:00,0.62537,0.626,0.62529,0.62534,59200000.0
2009-01-30 06:15:00,0.62565,0.62685,0.62542,0.62685,68800000.0
2009-01-30 06:20:00,0.62678,0.62678,0.62654,0.62654,61800000.0
2009-01-30 06:25:00,0.62658,0.62688,0.62627,0.62631,52800000.0
2009-01-30 06:30:00,0.6264,0.62709,0.62617,0.62673,57600000.0
2009-01-30 06:35:00,0.62701,0.62825,0.62701,0.62718,60200000.0
2009-01-30 06:40:00,0.62706,0.62706,0.62611,0.62629,64400000.0
2009-01-30 06:45:00,0.62626,0.62633,0.62552,0.62605,67600000.0
2009-01-30 06:50:00,0.62634,0.62636,0.62591,0.62595,65600000.0
2009-01-30 06:55:00,0.62597,0.62638,0.62575,0.62575,70400000.0
2009-01-30 07:00:00,0.62568,0.62639,0.62568,0.62633,75200000.0
2009-01-30 07:05:00,0.62662,0.62662,0.62581,0.62604,54400000.0
2009-01-30 07:10:00,0.62607,0.62675,0.62552,0.62666,70200000.0
2009-01-30 07:15:00,0.62669,0.62752,0.62669,0.6273,51200000.0
2009-01-30 07:20:00,0.62742,0.62774,0.6274,0.62741,56000000.0
2009-01-30 07:25:00,0.6274,0.62808,0.62722,0.62804,59200000.0
2009-01-30 07:30:00,0.62822,0.62829,0.62758,0.6278,55800000.0
2009-01-30 07:35:00,0.62771,0.62816,0.62756,0.62807,68600000.0
2009-01-30 07:40:00,0.62821,0.62829,0.62724,0.62726,67200000.0
2009-01-30 07:45:00,0.6274,0.62765,0.6273,0.62762,54400000.0
2009-01-30 07:50:00,0.62749,0.62806,0.62715,0.62806,52800000.0
2009-01-30 07:55:00,0.62797,0.62797,0.6276,0.6276,59200000.0
2009-01-30 08:00:00,0.6276,0.62805,0.6276,0.62797,62400000.0
2009-01-30 08:05:00,0.62777,0.62879,0.62777,0.62853,73600000.0
2009-01-30 08:10:00,0.62847,0.62918,0.62815,0.62826,68800000.0
2009-01-30 08:15:00,0.62844,0.62879,0.62826,0.62873,75600000.0
2009-01-30 08:20:00,0.62879,0.62879,0.62748,0.62748,65600000.0
2009-01-30 08:25:00,0.62707,0.62837,0.62707,0.62796,56000000.0
2009-01-30 08:30:00,0.62815,0.62842,0.6281,0.62824,71400000.0
2009-01-30 08:35:00,0.62826,0.62871,0.62806,0.62807,115600000.0
2009-01-30 08:40:00,0.62797,0.62882,0.62763,0.62767,69800000.0
2009-01-30 08:45:00,0.62758,0.62809,0.62758,0.62772,102400000.0
2009-01-30 08:50:00,0.62753,0.62769,0.62688,0.62718,208400000.0
2009-01-30 08:55:00,0.62824,0.62841,0.6273,0.62737,108800000.0
2009-01-30 09:00:00,0.62729,0.62741,0.62625,0.62691,125200000.0
2009-01-30 09:05:00,0.62717,0.62717,0.62441,0.62441,147600000.0
2009-01-30 09:10:00,0.6248,0.62558,0.62466,0.62474,114600000.0
2009-01-30 09:15:00,0.62491,0.62668,0.62486,0.62664,136400000.0
2009-01-30 09:20:00,0.62667,0.62744,0.62664,0.62744,94400000.0
2009-01-30 09:25:00,0.62736,0.6279,0.62704,0.62766,132200000.0
2009-01-30 09:30:00,0.62732,0.62745,0.62679,0.62697,128400000.0
2009-01-30 09:35:00,0.62687,0.62759,0.62644,0.62759,282400000.0
2009-01-30 09:40:00,0.6277,0.6286,0.62706,0.62706,296400000.0
2009-01-30 09:45:00,0.62694,0.62704,0.62618,0.62626,149200000.0
2009-01-30 09:50:00,0.62597,0.62671,0.62587,0.62662,327800000.0
2009-01-30 09:55:00,0.62673,0.62757,0.62673,0.62753,253200000.0
2009-01-30 10:00:00,0.62752,0.62759,0.62656,0.62723,286400000.0
2009-01-30 10:05:00,0.62734,0.62823,0.62734,0.62769,201000000.0
2009-01-30 10:10:00,0.6277,0.62847,0.6277,0.62827,317000000.0
2009-01-30 10:15:00,0.62855,0.62896,0.6279,0.6279,174800000.0
2009-01-30 10:20:00,0.6278,0.62805,0.62686,0.62798,272600000.0
2009-01-30 10:25:00,0.62794,0.62794,0.62695,0.62771,274000000.0
2009-01-30 10:30:00,0.62774,0.62819,0.62763,0.62793,169600000.0
2009-01-30 10:35:00,0.62799,0.62927,0.62774,0.6292,105600000.0
2009-01-30 10:40:00,0.62943,0.62944,0.62838,0.62906,170400000.0
2009-01-30 10:45:00,0.62885,0.63024,0.62853,0.63024,224200000.0
2009-01-30 10:50:00,0.63001,0.63001,0.62914,0.62914,219200000.0
2009-01-30 10:55:00,0.62908,0.62986,0.62888,0.62951,302600000.0
2009-01-30 11:00:00,0.62959,0.63019,0.62959,0.63012,251200000.0
2009-01-30 11:05:00,0.63015,0.63066,0.62995,0.63052,197800000.0
2009-01-30 11:10:00,0.63056,0.63098,0.6304,0.63073,306000000.0
2009-01-30 11:15:00,0.63038,0.63066,0.63004,0.63029,228200000.0
2009-01-30 11:20:00,0.63025,0.63035,0.62976,0.63021,304000000.0
2009-01-30 11:25:00,0.63025,0.63072,0.63002,0.63032,248400000.0
2009-01-30 11:30:00,0.63034,0.63079,0.63034,0.63047,129600000.0
2009-01-30 11:35:00,0.6304,0.63051,0.63002,0.63026,193400000.0
2009-01-30 11:40:00,0.63048,0.63048,0.62935,0.63011,168000000.0
2009-01-30 11:45:00,0.6301,0.63024,0.62997,0.63003,142400000.0
2009-01-30 11:50:00,0.63021,0.63034,0.62934,0.62951,189200000.0
2009-01-30 11:55:00,0.62979,0.62979,0.6291,0.62928,213800000.0
2009-01-30 12:00:00,0.62905,0.62925,0.62881,0.62894,137000000.0
2009-01-30 12:05:00,0.62885,0.62892,0.62803,0.62858,129600000.0
2009-01-30 12:10:00,0.62855,0.62861,0.62795,0.62795,137600000.0
2009-01-30 12:15:00,0.62785,0.62865,0.62779,0.6286,184800000.0
2009-01-30 12:20:00,0.62858,0.62981,0.62858,0.62972,200200000.0
2009-01-30 12:25:00,0.62971,0.63001,0.62817,0.62824,252600000.0
2009-01-30 12:30:00,0.62813,0.63029,0.62773,0.62971,243000000.0
2009-01-30 12:35:00,0.62978,0.62985,0.62836,0.62862,152400000.0
2009-01-30 12:40:00,0.62879,0.62892,0.62787,0.62823,87400000.0
2009-01-30 12:45:00,0.6283,0.62888,0.62823,0.62859,197800000.0
2009-01-30 12:50:00,0.62871,0.62924,0.6286,0.62903,142800000.0
2009-01-30 12:55:00,0.62911,0.62923,0.62895,0.6292,132000000.0
2009-01-30 13:00:00,0.62943,0.62979,0.62872,0.62883,88000000.0
2009-01-30 13:05:00,0.62888,0.62929,0.62814,0.62847,123600000.0
2009-01-30 13:10:00,0.62851,0.62899,0.62838,0.62886,105000000.0
2009-01-30 13:15:00,0.62873,0.62873,0.62804,0.62827,180800000.0
2009-01-30 13:20:00,0.62831,0.62873,0.62789,0.62793,142400000.0
2009-01-30 13:25:00,0.62781,0.62889,0.62775,0.62889,164200000.0
2009-01-30 13:30:00,0.62867,0.62883,0.62818,0.62848,206800000.0
2009-01-30 13:35:00,0.62841,0.62855,0.62788,0.62825,126400000.0
2009-01-30 13:40:00,0.62826,0.62826,0.62768,0.62768,98000000.0
2009-01-30 13:45:00,0.62761,0.62794,0.62761,0.62794,102800000.0
2009-01-30 13:50:00,0.62808,0.62859,0.62765,0.62765,108800000.0
2009-01-30 13:55:00,0.6277,0.62901,0.6277,0.62859,139600000.0
2009-01-30 14:00:00,0.6287,0.62913,0.62841,0.62841,90600000.0
2009-01-30 14:05:00,0.62828,0.62933,0.62818,0.62898,113600000.0
2009-01-30 14:10:00,0.62902,0.62912,0.62852,0.62866,137600000.0
2009-01-30 14:15:00,0.62857,0.62866,0.62815,0.62866,94800000.0
2009-01-30 14:20:00,0.62929,0.62959,0.62911,0.62958,70800000.0
2009-01-30 14:25:00,0.62968,0.63014,0.62946,0.62958,72000000.0
2009-01-30 14:30:00,0.62954,0.63094,0.62954,0.63046,65600000.0
2009-01-30 14:35:00,0.63061,0.63061,0.63009,0.63033,62800000.0
2009-01-30 14:40:00,0.63033,0.63034,0.62959,0.62976,72400000.0
2009-01-30 14:45:00,0.6299,0.63045,0.62967,0.63039,60000000.0
2009-01-30 14:50:00,0.63057,0.63083,0.63026,0.63051,72000000.0
2009-01-30 14:55:00,0.6306,0.63079,0.62986,0.62987,60800000.0
2009-01-30 15:00:00,0.6297,0.63041,0.62921,0.62927,70400000.0
2009-01-30 15:05:00,0.62906,0.63048,0.62885,0.63035,70400000.0
2009-01-30 15:10:00,0.63031,0.63046,0.62798,0.62806,67200000.0
2009-01-30 15:15:00,0.6282,0.62925,0.62794,0.62806,72000000.0
2009-01-30 15:20:00,0.62804,0.6285,0.6274,0.62799,68200000.0
2009-01-30 15:25:00,0.6277,0.6285,0.62748,0.6285,62400000.0
2009-01-30 15:30:00,0.62905,0.6295,0.62758,0.62844,62400000.0
2009-01-30 15:35:00,0.62849,0.62852,0.62581,0.62678,71400000.0
2009-01-30 15:40:00,0.62653,0.62746,0.62642,0.6271,82400000.0
2009-01-30 15:45:00,0.62702,0.62765,0.62682,0.62752,76600000.0
2009-01-30 15:50:00,0.62744,0.62754,0.62668,0.62687,65600000.0
2009-01-30 15:55:00,0.62693,0.62748,0.62629,0.62723,70800000.0
2009-01-30 16:00:00,0.62709,0.6281,0.62704,0.62766,59600000.0
2009-01-30 16:05:00,0.62776,0.62785,0.62653,0.62748,69800000.0
2009-01-30 16:10:00,0.6273,0.62738,0.62654,0.62711,67200000.0
2009-01-30 16:15:00,0.62712,0.62879,0.62702,0.62786,68800000.0
2009-01-30 16:20:00,0.62804,0.62838,0.62789,0.62796,64000000.0
2009-01-30 16:25:00,0.62807,0.62898,0.62788,0.62891,74000000.0
2009-01-30 16:30:00,0.62867,0.62878,0.62794,0.6282,62400000.0
2009-01-30 16:35:00,0.62837,0.62865,0.62756,0.62756,64400000.0
2009-01-30 16:40:00,0.62745,0.62757,0.62617,0.62672,66000000.0
2009-01-30 16:45:00,0.62615,0.62747,0.62586,0.62747,71800000.0
2009-01-30 16:50:00,0.62745,0.6283,0.62675,0.62683,64000000.0
2009-01-30 16:55:00,0.62683,0.62857,0.62677,0.62717,67600000.0
2009-01-30 17:00:00,0.62737,0.62793,0.62726,0.62757,70400000.0
2009-01-30 17:05:00,0.6277,0.6282,0.62751,0.62812,62400000.0
2009-01-30 17:10:00,0.6283,0.62898,0.62779,0.62789,69600000.0
2009-01-30 17:15:00,0.62778,0.62842,0.62713,0.62842,73000000.0
2009-01-30 17:20:00,0.628,0.628,0.62709,0.62758,62400000.0
2009-01-30 17:25:00,0.62751,0.62833,0.62751,0.62819,62400000.0
2009-01-30 17:30:00,0.6281,0.62914,0.6281,0.62901,65600000.0
2009-01-30 17:35:00,0.62869,0.62903,0.62869,0.62885,65600000.0
2009-01-30 17:40:00,0.62885,0.62927,0.62885,0.62926,68200000.0
2009-01-30 17:45:00,0.62923,0.6293,0.62874,0.62923,68600000.0
2009-01-30 17:50:00,0.62896,0.6292,0.62795,0.62801,75200000.0
2009-01-30 17:55:00,0.62789,0.62867,0.62786,0.62822,71800000.0
2009-01-30 18:00:00,0.62795,0.62818,0.627,0.6273,67200000.0
2009-01-30 18:05:00,0.62771,0.62815,0.62712,0.62779,59200000.0
2009-01-30 18:10:00,0.6274,0.62778,0.62665,0.62665,67200000.0
2009-01-30 18:15:00,0.62649,0.62736,0.62645,0.62698,75200000.0
2009-01-30 18:20:00,0.627,0.62783,0.62684,0.62765,62400000.0
2009-01-30 18:25:00,0.62766,0.62783,0.62522,0.62544,65600000.0
2009-01-30 18:30:00,0.62543,0.62625,0.62537,0.62615,65000000.0
2009-01-30 18:35:00,0.62636,0.62815,0.62636,0.62759,60800000.0
2009-01-30 18:40:00,0.6272,0.62799,0.62663,0.62786,60800000.0
2009-01-30 18:45:00,0.62779,0.62779,0.62654,0.62693,59200000.0
2009-01-30 18:50:00,0.62693,0.62823,0.62693,0.62809,70800000.0
2009-01-30 18:55:00,0.6282,0.62877,0.62779,0.62787,75200000.0
2009-01-30 19:00:00,0.62776,0.62793,0.6272,0.62779,68800000.0
2009-01-30 19:05:00,0.62741,0.62741,0.62529,0.62532,59200000.0
2009-01-30 19:10:00,0.62541,0.62576,0.62489,0.62489,69800000.0
2009-01-30 19:15:00,0.62503,0.62517,0.62375,0.62486,57600000.0
2009-01-30 19:20:00,0.62473,0.62559,0.62473,0.62492,70400000.0
2009-01-30 19:25:00,0.6249,0.62491,0.62423,0.62429,58400000.0
2009-01-30 19:30:00,0.62433,0.62468,0.62425,0.62462,62400000.0
2009-01-30 19:35:00,0.62459,0.62477,0.62455,0.62456,65600000.0
2009-01-30 19:40:00,0.6245,0.62501,0.62449,0.62501,71800000.0
2009-01-30 19:45:00,0.62506,0.62622,0.62501,0.62622,66000000.0
2009-01-30 19:50:00,0.62637,0.62765,0.62623,0.62674,67200000.0
2009-01-30 19:55:00,0.62659,0.62669,0.62607,0.62653,70400000.0
2009-01-30 20:00:00,0.62671,0.62694,0.62648,0.62658,65600000.0
2009-01-30 20:05:00,0.62656,0.62719,0.62633,0.62676,64000000.0
2009-01-30 20:10:00,0.62677,0.62701,0.62637,0.62701,59600000.0
2009-01-30 20:15:00,0.62694,0.62762,0.62672,0.62758,54800000.0
2009-01-30 20:20:00,0.62773,0.62778,0.62711,0.62712,58600000.0
2009-01-30 20:25:00,0.62693,0.62717,0.62568,0.62647,68800000.0
2009-01-30 20:30:00,0.62681,0.62746,0.6255,0.62561,73000000.0
2009-01-30 20:35:00,0.62591,0.62603,0.62533,0.62579,60800000.0
2009-01-30 20:40:00,0.62564,0.62592,0.62506,0.62586,70800000.0
2009-01-30 20:45:00,0.62584,0.62589,0.62501,0.62583,59200000.0
2009-01-30 20:50:00,0.62585,0.62617,0.62529,0.62536,65600000.0
2009-01-30 20:55:00,0.62541,0.62556,0.62496,0.62541,67200000.0
2009-01-30 21:00:00,0.62543,0.62626,0.62506,0.62511,68000000.0
2009-01-30 21:05:00,0.625,0.62552,0.62478,0.62493,62800000.0
2009-01-30 21:10:00,0.62494,0.6251,0.62452,0.62459,52800000.0
2009-01-30 21:15:00,0.62431,0.62569,0.62431,0.62565,70800000.0
2009-01-30 21:20:00,0.62543,0.62589,0.62542,0.62561,64000000.0
2009-01-30 21:25:00,0.62574,0.62602,0.62468,0.62544,60800000.0
2009-01-30 21:30:00,0.62539,0.62539,0.62312,0.62395,54400000.0
2009-01-30 21:35:00,0.62397,0.62403,0.62218,0.62218,60800000.0
2009-01-30 21:40:00,0.62177,0.62296,0.62177,0.62293,67000000.0
2009-01-30 21:45:00,0.62321,0.62329,0.62248,0.62248,55400000.0
2009-01-30 21:50:00,0.62255,0.62314,0.62246,0.62314,64000000.0
2009-01-30 21:55:00,0.62316,0.62366,0.62269,0.62269,59200000.0
2009-01-30 22:00:00,0.62286,0.62321,0.62201,0.62201,51200000.0
2009-01-30 22:05:00,0.62199,0.62223,0.62136,0.62185,61800000.0
2009-01-30 22:10:00,0.62189,0.62196,0.62144,0.62181,61200000.0
2009-01-30 22:15:00,0.62187,0.62234,0.62186,0.62233,59000000.0
2009-01-30 22:20:00,0.62207,0.62275,0.62202,0.62265,59200000.0
2009-01-30 22:25:00,0.62263,0.62263,0.62224,0.62246,63400000.0
2009-01-30 22:30:00,0.62261,0.62296,0.62177,0.62216,73600000.0
2009-01-30 22:35:00,0.62222,0.62262,0.62214,0.62214,64400000.0
2009-01-30 22:40:00,0.62196,0.62253,0.62165,0.62246,45200000.0
2009-01-30 22:45:00,0.62267,0.62296,0.6223,0.62287,51200000.0
2009-01-30 22:50:00,0.62255,0.62255,0.62122,0.62131,60800000.0
2009-01-30 22:55:00,0.62116,0.62204,0.62108,0.62204,70400000.0
2009-01-30 23:00:00,0.62193,0.62215,0.62155,0.62215,59200000.0
2009-01-30 23:05:00,0.6221,0.62251,0.62197,0.62223,56000000.0
2009-01-30 23:10:00,0.62217,0.62297,0.62205,0.62205,64400000.0
2009-01-30 23:15:00,0.62218,0.62241,0.62209,0.62227,49600000.0
2009-01-30 23:20:00,0.6223,0.6225,0.62135,0.62233,54400000.0
2009-01-30 23:25:00,0.62227,0.62264,0.62224,0.62232,61800000.0
2009-01-30 23:30:00,0.62224,0.62274,0.62221,0.62271,54400000.0
2009-01-30 23:35:00,0.62269,0.62294,0.62249,0.62249,62200000.0
2009-01-30 23:40:00,0.62269,0.62297,0.62244,0.62253,68800000.0
2009-01-30 23:45:00,0.6226,0.62398,0.6226,0.62325,59200000.0
2009-01-30 23:50:00,0.62306,0.62344,0.62272,0.62334,67200000.0
2009-01-30 23:55:00,0.62333,0.62532,0.62323,0.62498,75200000.0
2009-02-02 00:00:00,0.62387,0.62408,0.62309,0.62312,58000000.0
2009-02-02 00:05:00,0.62312,0.62403,0.62217,0.62217,66600000.0
2009-02-02 00:10:00,0.62272,0.62273,0.62196,0.62218,62800000.0
2009-02-02 00:15:00,0.62175,0.62268,0.62167,0.62268,65000000.0
2009-02-02 00:20:00,0.62239,0.62335,0.62223,0.62335,59200000.0
2009-02-02 00:25:00,0.62474,0.62487,0.62258,0.62265,57600000.0
2009-02-02 00:30:00,0.62307,0.62375,0.62267,0.62308,66400000.0
2009-02-02 00:35:00,0.62328,0.6237,0.623,0.623,38400000.0
2009-02-02 00:40:00,0.62291,0.62332,0.62255,0.62308,66600000.0
2009-02-02 00:45:00,0.62249,0.62367,0.62209,0.62214,54400000.0
2009-02-02 00:50:00,0.62208,0.6231,0.62208,0.62276,41600000.0
2009-02-02 00:55:00,0.62277,0.62287,0.62243,0.62268,48000000.0
2009-02-02 01:00:00,0.62233,0.62366,0.62233,0.62328,49600000.0
2009-02-02 01:05:00,0.62343,0.62387,0.62343,0.62366,54400000.0
2009-02-02 01:10:00,0.62371,0.62427,0.6236,0.6237,70400000.0
2009-02-02 01:15:00,0.62372,0.62383,0.62337,0.62361,60800000.0
2009-02-02 01:20:00,0.62355,0.62357,0.62268,0.62312,55400000.0
2009-02-02 01:25:00,0.62296,0.62358,0.6225,0.6227,52800000.0
2009-02-02 01:30:00,0.62292,0.6235,0.62269,0.6235,64000000.0
2009-02-02 01:35:00,0.62291,0.62338,0.62194,0.62332,60800000.0
2009-02-02 01:40:00,0.62326,0.62361,0.62286,0.6233,65600000.0
2009-02-02 01:45:00,0.62303,0.62366,0.62298,0.62301,59200000.0
2009-02-02 01:50:00,0.62289,0.62298,0.62217,0.62222,58600000.0
2009-02-02 01:55:00,0.62237,0.62363,0.62237,0.62347,57600000.0
2009-02-02 02:00:00,0.62352,0.62379,0.62331,0.62371,84800000.0
2009-02-02 02:05:00,0.6238,0.6255,0.62378,0.62421,68800000.0
2009-02-02 02:10:00,0.62372,0.62385,0.62281,0.62297,49600000.0
2009-02-02 02:15:00,0.62318,0.62351,0.62287,0.6233,57600000.0
2009-02-02 02:20:00,0.62289,0.62363,0.62289,0.62363,58000000.0
2009-02-02 02:25:00,0.62354,0.6236,0.62349,0.62353,27200000.0
2009-02-02 02:30:00,0.62341,0.62365,0.62321,0.62327,66600000.0
2009-02-02 02:35:00,0.62357,0.62367,0.62316,0.62367,48000000.0
2009-02-02 02:40:00,0.6238,0.62381,0.62359,0.62375,68200000.0
2009-02-02 02:45:00,0.62375,0.62429,0.62274,0.62355,70400000.0
2009-02-02 02:50:00,0.62334,0.62394,0.62325,0.62391,54800000.0
2009-02-02 02:55:00,0.62342,0.62379,0.62342,0.62375,57600000.0
2009-02-02 03:00:00,0.62354,0.62406,0.62354,0.62405,59200000.0
2009-02-02 03:05:00,0.62364,0.62409,0.62347,0.6235,52800000.0
2009-02-02 03:10:00,0.62271,0.62297,0.62257,0.62278,59600000.0
2009-02-02 03:15:00,0.62289,0.62289,0.62196,0.62226,62400000.0
2009-02-02 03:20:00,0.62263,0.62263,0.62202,0.62229,66000000.0
2009-02-02 03:25:00,0.62245,0.62351,0.62204,0.62244,64000000.0
2009-02-02 03:30:00,0.62254,0.62303,0.62254,0.6226,53800000.0
2009-02-02 03:35:00,0.62259,0.62276,0.62219,0.62258,52800000.0
2009-02-02 03:40:00,0.62252,0.62286,0.62173,0.62255,52200000.0
2009-02-02 03:45:00,0.62246,0.62287,0.62246,0.62277,54400000.0
2009-02-02 03:50:00,0.62253,0.62259,0.62176,0.62225,64000000.0
2009-02-02 03:55:00,0.62248,0.62254,0.62138,0.62238,51200000.0
2009-02-02 04:00:00,0.62236,0.62236,0.62188,0.622,57600000.0
2009-02-02 04:05:00,0.62178,0.62211,0.62125,0.62154,85200000.0
2009-02-02 04:10:00,0.62185,0.62188,0.62139,0.62186,60200000.0
2009-02-02 04:15:00,0.62201,0.62201,0.62147,0.62156,73600000.0
2009-02-02 04:20:00,0.62168,0.62175,0.62097,0.62099,64000000.0
2009-02-02 04:25:00,0.62087,0.62108,0.62071,0.6208,83600000.0
2009-02-02 04:30:00,0.621,0.6212,0.62003,0.62013,64000000.0
2009-02-02 04:35:00,0.62013,0.62049,0.61996,0.62042,66600000.0
2009-02-02 04:40:00,0.62006,0.62006,0.61934,0.61976,57600000.0
2009-02-02 04:45:00,0.61974,0.61985,0.61928,0.61955,75200000.0
2009-02-02 04:50:00,0.61956,0.61971,0.61949,0.61949,62400000.0
2009-02-02 04:55:00,0.61928,0.61952,0.61879,0.61882,73000000.0
2009-02-02 05:00:00,0.61879,0.61906,0.61804,0.61814,52600000.0
2009-02-02 05:05:00,0.61824,0.61981,0.61822,0.61972,63800000.0
2009-02-02 05:10:00,0.6195,0.61987,0.61942,0.6196,47800000.0
2009-02-02 05:15:00,0.61951,0.62004,0.61951,0.61983,54400000.0
2009-02-02 05:20:00,0.61991,0.62123,0.61991,0.62012,57600000.0
2009-02-02 05:25:00,0.6202,0.62114,0.61967,0.62026,52800000.0
2009-02-02 05:30:00,0.62028,0.62046,0.62008,0.6203,59600000.0
2009-02-02 05:35:00,0.62021,0.62023,0.61948,0.61958,55400000.0
2009-02-02 05:40:00,0.61975,0.61992,0.61933,0.61992,73600000.0
2009-02-02 05:45:00,0.61984,0.61992,0.61843,0.6194,61200000.0
2009-02-02 05:50:00,0.61968,0.61984,0.61944,0.61944,52800000.0
2009-02-02 05:55:00,0.62044,0.62046,0.61969,0.61972,60800000.0
2009-02-02 06:00:00,0.61999,0.62015,0.61889,0.62007,66600000.0
2009-02-02 06:05:00,0.61985,0.62016,0.61897,0.61999,62400000.0
2009-02-02 06:10:00,0.61996,0.62002,0.61902,0.61902,48000000.0
2009-02-02 06:15:00,0.61949,0.61991,0.61913,0.61991,68800000.0
2009-02-02 06:20:00,0.61976,0.61992,0.61958,0.61983,62400000.0
2009-02-02 06:25:00,0.61984,0.61988,0.61939,0.61939,52800000.0
2009-02-02 06:30:00,0.61947,0.61965,0.61931,0.61938,49600000.0
2009-02-02 06:35:00,0.6194,0.62038,0.6193,0.61935,48000000.0
2009-02-02 06:40:00,0.61928,0.62045,0.61928,0.61995,41000000.0
2009-02-02 06:45:00,0.61948,0.61989,0.61943,0.61986,51200000.0
2009-02-02 06:50:00,0.61973,0.62016,0.61973,0.62016,52800000.0
2009-02-02 06:55:00,0.6202,0.6203,0.61953,0.61953,70400000.0
2009-02-02 07:00:00,0.61932,0.62038,0.61932,0.62025,77200000.0
2009-02-02 07:05:00,0.61946,0.61948,0.61911,0.61948,54400000.0
2009-02-02 07:10:00,0.61946,0.61949,0.61869,0.61873,57600000.0
2009-02-02 07:15:00,0.61868,0.61923,0.61865,0.61896,51600000.0
2009-02-02 07:20:00,0.61923,0.62007,0.61923,0.61968,56000000.0
2009-02-02 07:25:00,0.61995,0.62008,0.61909,0.61998,58600000.0
2009-02-02 07:30:00,0.61952,0.62099,0.61952,0.62073,68800000.0
2009-02-02 07:35:00,0.6196,0.62024,0.6195,0.61958,57600000.0
2009-02-02 07:40:00,0.6204,0.62073,0.6203,0.62035,59200000.0
2009-02-02 07:45:00,0.62017,0.62017,0.61975,0.61975,46800000.0
2009-02-02 07:50:00,0.61992,0.62047,0.61992,0.62018,52800000.0
2009-02-02 07:55:00,0.62031,0.62035,0.61971,0.61971,65600000.0
2009-02-02 08:00:00,0.61961,0.62017,0.61953,0.61995,61800000.0
2009-02-02 08:05:00,0.61997,0.62054,0.61996,0.62054,60800000.0
2009-02-02 08:10:00,0.62057,0.62148,0.62014,0.62037,65000000.0
2009-02-02 08:15:00,0.62061,0.62086,0.62045,0.62079,65000000.0
2009-02-02 08:20:00,0.62077,0.62077,0.6201,0.62073,52800000.0
2009-02-02 08:25:00,0.62063,0.62113,0.62063,0.62091,49600000.0
2009-02-02 08:30:00,0.6204,0.62146,0.6204,0.62118,72000000.0
2009-02-02 08:35:00,0.621,0.621,0.62001,0.62015,115200000.0
2009-02-02 08:40:00,0.62015,0.62018,0.61975,0.61986,70800000.0
2009-02-02 08:45:00,0.61994,0.61997,0.61938,0.61965,101800000.0
2009-02-02 08:50:00,0.6196,0.62019,0.61954,0.61954,209800000.0
2009-02-02 08:55:00,0.61933,0.61992,0.61914,0.61914,128000000.0
2009-02-02 09:00:00,0.61913,0.61936,0.6186,0.61865,126800000.0
2009-02-02 09:05:00,0.61897,0.61939,0.6188,0.61939,147000000.0
2009-02-02 09:10:00,0.61973,0.62071,0.61973,0.62035,111400000.0
2009-02-02 09:15:00,0.62003,0.62027,0.61965,0.62005,136200000.0
2009-02-02 09:20:00,0.62012,0.62013,0.61911,0.61956,94400000.0
2009-02-02 09:25:00,0.61959,0.61994,0.61951,0.61975,132200000.0
2009-02-02 09:30:00,0.6199,0.62063,0.6199,0.62057,113600000.0
2009-02-02 09:35:00,0.62062,0.62089,0.6204,0.62089,282000000.0
2009-02-02 09:40:00,0.62087,0.62095,0.61941,0.61941,297400000.0
2009-02-02 09:45:00,0.61948,0.61993,0.61919,0.61993,148600000.0
2009-02-02 09:50:00,0.61972,0.6202,0.61966,0.6202,327800000.0
2009-02-02 09:55:00,0.62009,0.62009,0.61873,0.61873,252200000.0
2009-02-02 10:00:00,0.61875,0.61991,0.61853,0.61977,287200000.0
2009-02-02 10:05:00,0.61979,0.62021,0.61938,0.62021,202000000.0
2009-02-02 10:10:00,0.61985,0.61997,0.61896,0.61896,315400000.0
2009-02-02 10:15:00,0.61894,0.61911,0.61845,0.61911,174800000.0
2009-02-02 10:20:00,0.61913,0.61974,0.61896,0.61963,272000000.0
2009-02-02 10:25:00,0.6197,0.62046,0.61965,0.62035,275800000.0
2009-02-02 10:30:00,0.62017,0.62075,0.61988,0.62069,169000000.0
2009-02-02 10:35:00,0.62023,0.62037,0.61962,0.62013,105800000.0
2009-02-02 10:40:00,0.62009,0.6208,0.61995,0.62062,169600000.0
2009-02-02 10:45:00,0.62046,0.6208,0.61996,0.62066,223400000.0
2009-02-02 10:50:00,0.62065,0.62145,0.62047,0.62145,220000000.0
2009-02-02 10:55:00,0.62097,0.62097,0.61957,0.62032,301600000.0
2009-02-02 11:00:00,0.62018,0.62018,0.61687,0.61734,250400000.0
2009-02-02 11:05:00,0.61776,0.61802,0.61651,0.61682,198800000.0
2009-02-02 11:10:00,0.6168,0.6172,0.61508,0.61707,305000000.0
2009-02-02 11:15:00,0.61679,0.61679,0.61535,0.61543,228800000.0
2009-02-02 11:20:00,0.61551,0.61663,0.61511,0.61641,302200000.0
2009-02-02 11:25:00,0.61638,0.61686,0.6163,0.61677,247800000.0
2009-02-02 11:30:00,0.61663,0.61668,0.61506,0.61506,130000000.0
2009-02-02 11:35:00,0.61487,0.61543,0.61474,0.61502,193400000.0
2009-02-02 11:40:00,0.61491,0.61538,0.6149,0.61531,168000000.0
2009-02-02 11:45:00,0.61532,0.61592,0.61528,0.61582,142800000.0
2009-02-02 11:50:00,0.61593,0.61651,0.61593,0.61605,189200000.0
2009-02-02 11:55:00,0.61594,0.616,0.61535,0.61554,215200000.0
2009-02-02 12:00:00,0.61556,0.61658,0.61556,0.61657,137000000.0
2009-02-02 12:05:00,0.61662,0.61686,0.61642,0.61654,129400000.0
2009-02-02 12:10:00,0.61664,0.61708,0.61662,0.61677,137800000.0
2009-02-02 12:15:00,0.61675,0.61791,0.61671,0.61752,184000000.0
2009-02-02 12:20:00,0.61729,0.61748,0.61713,0.6173,199400000.0
2009-02-02 12:25:00,0.61733,0.61757,0.61589,0.61643,252800000.0
2009-02-02 12:30:00,0.61641,0.61792,0.61639,0.61764,244200000.0
2009-02-02 12:35:00,0.6176,0.61791,0.61738,0.61738,153200000.0
2009-02-02 12:40:00,0.61743,0.61801,0.61743,0.61799,88000000.0
2009-02-02 12:45:00,0.6179,0.61847,0.6179,0.61816,198400000.0
2009-02-02 12:50:00,0.61833,0.61863,0.61821,0.61847,142800000.0
2009-02-02 12:55:00,0.61849,0.61862,0.61792,0.61792,133200000.0
2009-02-02 13:00:00,0.61781,0.61842,0.61777,0.61839,87400000.0
2009-02-02 13:05:00,0.61834,0.61834,0.61776,0.61776,125200000.0
2009-02-02 13:10:00,0.61761,0.61764,0.61701,0.61736,105600000.0
2009-02-02 13:15:00,0.61731,0.61771,0.61717,0.61766,181600000.0
2009-02-02 13:20:00,0.61777,0.61822,0.61775,0.61798,142200000.0
2009-02-02 13:25:00,0.6181,0.61907,0.6181,0.61886,164200000.0
2009-02-02 13:30:00,0.61832,0.61894,0.61825,0.61859,206800000.0
2009-02-02 13:35:00,0.61879,0.61879,0.61749,0.61749,125800000.0
2009-02-02 13:40:00,0.61771,0.61805,0.61732,0.61743,97000000.0
2009-02-02 13:45:00,0.61737,0.61763,0.61727,0.61735,102400000.0
2009-02-02 13:50:00,0.61746,0.61803,0.61728,0.61799,108800000.0
2009-02-02 13:55:00,0.6181,0.61974,0.6181,0.61914,138800000.0
2009-02-02 14:00:00,0.61913,0.61951,0.61802,0.61842,91200000.0
2009-02-02 14:05:00,0.61863,0.61909,0.61854,0.61903,112800000.0
2009-02-02 14:10:00,0.61915,0.61956,0.61866,0.61866,137000000.0
2009-02-02 14:15:00,0.61866,0.61866,0.61811,0.61811,94800000.0
2009-02-02 14:20:00,0.61807,0.61807,0.61765,0.61799,70400000.0
2009-02-02 14:25:00,0.61795,0.61869,0.61774,0.6185,71000000.0
2009-02-02 14:30:00,0.61842,0.61908,0.61831,0.61883,65000000.0
2009-02-02 14:35:00,0.61887,0.62019,0.61887,0.61911,62400000.0
2009-02-02 14:40:00,0.61919,0.61935,0.61794,0.61799,72000000.0
2009-02-02 14:45:00,0.61804,0.61864,0.61793,0.61856,60800000.0
2009-02-02 14:50:00,0.61868,0.61914,0.61856,0.61914,72000000.0
2009-02-02 14:55:00,0.61909,0.61935,0.61878,0.61935,60800000.0
2009-02-02 15:00:00,0.61909,0.61909,0.61852,0.61885,69800000.0
2009-02-02 15:05:00,0.61884,0.61946,0.61844,0.61946,70400000.0
2009-02-02 15:10:00,0.61943,0.6198,0.61937,0.6198,67200000.0
2009-02-02 15:15:00,0.61961,0.62044,0.61959,0.61969,72000000.0
2009-02-02 15:20:00,0.61963,0.61976,0.61925,0.61956,68800000.0
2009-02-02 15:25:00,0.61949,0.61949,0.61901,0.61915,62400000.0
2009-02-02 15:30:00,0.61896,0.61918,0.61786,0.6186,62400000.0
2009-02-02 15:35:00,0.61855,0.61964,0.61842,0.61941,72000000.0
2009-02-02 15:40:00,0.61939,0.61972,0.61898,0.61904,81000000.0
2009-02-02 15:45:00,0.61881,0.61881,0.61754,0.61754,76800000.0
2009-02-02 15:50:00,0.61729,0.61823,0.61697,0.61786,65600000.0
2009-02-02 15:55:00,0.6179,0.61906,0.61788,0.61903,70400000.0
2009-02-02 16:00:00,0.61908,0.6194,0.61834,0.61834,58600000.0
2009-02-02 16:05:00,0.61822,0.61859,0.61734,0.61838,69800000.0
2009-02-02 16:10:00,0.61817,0.619,0.61817,0.619,67200000.0
2009-02-02 16:15:00,0.61877,0.61919,0.6187,0.61904,62400000.0
2009-02-02 16:20:00,0.61886,0.62029,0.61886,0.61941,63400000.0
2009-02-02 16:25:00,0.61952,0.61956,0.61898,0.61924,75600000.0
2009-02-02 16:30:00,0.61916,0.61916,0.6185,0.61882,62400000.0
2009-02-02 16:35:00,0.61871,0.61925,0.61824,0.61925,64000000.0
2009-02-02 16:40:00,0.61954,0.61961,0.61868,0.61919,65600000.0
2009-02-02 16:45:00,0.6193,0.6207,0.61925,0.62062,72000000.0
2009-02-02 16:50:00,0.62075,0.62087,0.61983,0.61983,64000000.0
2009-02-02 16:55:00,0.61967,0.62038,0.61949,0.61965,67200000.0
2009-02-02 17:00:00,0.61992,0.62143,0.61992,0.62133,69200000.0
2009-02-02 17:05:00,0.62126,0.62126,0.62038,0.62097,62400000.0
2009-02-02 17:10:00,0.62107,0.6212,0.6202,0.62081,68800000.0
2009-02-02 17:15:00,0.62054,0.6231,0.62054,0.62262,73400000.0
2009-02-02 17:20:00,0.62276,0.62301,0.62195,0.62299,62400000.0
2009-02-02 17:25:00,0.62293,0.62343,0.62293,0.62338,62400000.0
2009-02-02 17:30:00,0.62318,0.62353,0.62259,0.62284,65600000.0
2009-02-02 17:35:00,0.62263,0.62263,0.62189,0.62228,65600000.0
2009-02-02 17:40:00,0.62235,0.62246,0.62138,0.62226,68800000.0
2009-02-02 17:45:00,0.62174,0.62174,0.6207,0.621,68200000.0
2009-02-02 17:50:00,0.62056,0.6216,0.62009,0.62124,74600000.0
2009-02-02 17:55:00,0.62072,0.62076,0.62006,0.62026,72000000.0
2009-02-02 18:00:00,0.62035,0.62044,0.61955,0.62012,66600000.0
2009-02-02 18:05:00,0.62011,0.62057,0.6201,0.62017,59200000.0
2009-02-02 18:10:00,0.62015,0.62089,0.62011,0.62057,66400000.0
2009-02-02 18:15:00,0.62069,0.62108,0.62069,0.62105,75200000.0
2009-02-02 18:20:00,0.62098,0.62138,0.62057,0.6213,61800000.0
2009-02-02 18:25:00,0.62132,0.62174,0.6213,0.62164,65600000.0
2009-02-02 18:30:00,0.62187,0.62276,0.62187,0.62276,65600000.0
2009-02-02 18:35:00,0.62269,0.62269,0.62193,0.62231,60600000.0
2009-02-02 18:40:00,0.62236,0.62236,0.62158,0.6223,60800000.0
2009-02-02 18:45:00,0.62221,0.62226,0.62157,0.62157,59200000.0
2009-02-02 18:50:00,0.62148,0.622,0.62097,0.622,71400000.0
2009-02-02 18:55:00,0.62193,0.62258,0.6219,0.62231,74600000.0
2009-02-02 19:00:00,0.62216,0.62227,0.62156,0.62156,73600000.0
2009-02-02 19:05:00,0.62144,0.62224,0.62134,0.62218,58600000.0
2009-02-02 19:10:00,0.62228,0.62295,0.62215,0.62267,58000000.0
2009-02-02 19:15:00,0.62304,0.62366,0.62243,0.62299,57600000.0
2009-02-02 19:20:00,0.62284,0.62293,0.62168,0.622,70400000.0
2009-02-02 19:25:00,0.62205,0.6224,0.62188,0.62194,58000000.0
2009-02-02 19:30:00,0.622,0.62662,0.62187,0.62662,54400000.0
2009-02-02 19:35:00,0.62699,0.6278,0.62656,0.6278,65600000.0
2009-02-02 19:40:00,0.62782,0.62809,0.62674,0.62758,72000000.0
2009-02-02 19:45:00,0.62756,0.62801,0.62718,0.62764,65000000.0
2009-02-02 19:50:00,0.62739,0.6276,0.62645,0.62649,67600000.0
2009-02-02 19:55:00,0.62662,0.6275,0.62662,0.62733,70400000.0
2009-02-02 20:00:00,0.62749,0.62759,0.62687,0.6275,58600000.0
2009-02-02 20:05:00,0.62765,0.62769,0.627,0.62769,62800000.0
2009-02-02 20:10:00,0.62779,0.62804,0.62736,0.62794,64000000.0
2009-02-02 20:15:00,0.62793,0.62793,0.62736,0.62746,67200000.0
2009-02-02 20:20:00,0.62763,0.62826,0.62757,0.62758,59200000.0
2009-02-02 20:25:00,0.62724,0.62884,0.62719,0.62866,68800000.0
2009-02-02 20:30:00,0.6285,0.62863,0.62812,0.62812,69200000.0
2009-02-02 20:35:00,0.6282,0.62873,0.62812,0.62832,60800000.0
2009-02-02 20:40:00,0.62827,0.62879,0.6278,0.62785,69800000.0
2009-02-02 20:45:00,0.62853,0.62875,0.6284,0.62861,59200000.0
2009-02-02 20:50:00,0.62861,0.62868,0.62804,0.62833,65600000.0
2009-02-02 20:55:00,0.62827,0.62827,0.62759,0.62768,66600000.0
2009-02-02 21:00:00,0.62768,0.62801,0.62761,0.62801,68800000.0
2009-02-02 21:05:00,0.62776,0.6279,0.62761,0.62769,61600000.0
2009-02-02 21:10:00,0.62788,0.62825,0.62788,0.62825,56000000.0
2009-02-02 21:15:00,0.62753,0.62834,0.62753,0.62834,70800000.0
2009-02-02 21:20:00,0.62826,0.62895,0.62812,0.62877,64000000.0
2009-02-02 21:25:00,0.62859,0.62891,0.62752,0.62835,60200000.0
2009-02-02 21:30:00,0.62842,0.62842,0.62718,0.62809,54400000.0
2009-02-02 21:35:00,0.62821,0.62863,0.62735,0.62735,66400000.0
2009-02-02 21:40:00,0.62779,0.62812,0.62748,0.62748,64000000.0
2009-02-02 21:45:00,0.6275,0.62777,0.62721,0.62755,61800000.0
2009-02-02 21:50:00,0.62771,0.62818,0.62658,0.62666,54200000.0
2009-02-02 21:55:00,0.62679,0.62705,0.62654,0.62654,68800000.0
2009-02-02 22:00:00,0.62657,0.62712,0.62653,0.62712,54400000.0
2009-02-02 22:05:00,0.627,0.627,0.62657,0.6266,62400000.0
2009-02-02 22:10:00,0.62651,0.62772,0.62645,0.62772,60200000.0
2009-02-02 22:15:00,0.62776,0.62792,0.62758,0.62791,54800000.0
2009-02-02 22:20:00,0.62836,0.62837,0.62784,0.62787,59200000.0
2009-02-02 22:25:00,0.62826,0.62837,0.62794,0.62797,64000000.0
2009-02-02 22:30:00,0.62818,0.62828,0.62788,0.62799,73600000.0
2009-02-02 22:35:00,0.62787,0.6284,0.62783,0.6284,64000000.0
2009-02-02 22:40:00,0.62819,0.62859,0.628,0.62813,51200000.0
2009-02-02 22:45:00,0.62811,0.62824,0.62796,0.62816,60800000.0
2009-02-02 22:50:00,0.62826,0.62847,0.62791,0.62817,60800000.0
2009-02-02 22:55:00,0.6295,0.62954,0.62749,0.62749,71200000.0
2009-02-02 23:00:00,0.62766,0.62775,0.62705,0.62734,60800000.0
2009-02-02 23:05:00,0.62724,0.62745,0.62712,0.62718,55400000.0
2009-02-02 23:10:00,0.62714,0.62725,0.62692,0.62716,64000000.0
2009-02-02 23:15:00,0.62695,0.62739,0.62695,0.62695,52800000.0
2009-02-02 23:20:00,0.62688,0.62721,0.62614,0.62721,51200000.0
2009-02-02 23:25:00,0.62739,0.62739,0.62662,0.62662,67200000.0
2009-02-02 23:30:00,0.62669,0.62669,0.62634,0.62659,65000000.0
2009-02-02 23:35:00,0.62649,0.62668,0.62633,0.62649,62400000.0
2009-02-02 23:40:00,0.62657,0.62657,0.62595,0.62613,68800000.0
2009-02-02 23:45:00,0.62612,0.62638,0.62544,0.62623,59600000.0
2009-02-02 23:50:00,0.62617,0.62648,0.62582,0.62647,51600000.0
2009-02-02 23:55:00,0.6266,0.62661,0.62637,0.62648,75200000.0
2009-02-03 00:00:00,0.62648,0.62657,0.6234,0.6259,65600000.0
2009-02-03 00:05:00,0.62603,0.62615,0.62354,0.62491,67600000.0
2009-02-03 00:10:00,0.62469,0.62546,0.62446,0.62537,64000000.0
2009-02-03 00:15:00,0.62539,0.62573,0.62504,0.62539,65000000.0
2009-02-03 00:20:00,0.62531,0.62531,0.62479,0.62493,59200000.0
2009-02-03 00:25:00,0.62495,0.62519,0.62486,0.62502,54400000.0
2009-02-03 00:30:00,0.62487,0.62506,0.62474,0.62483,65600000.0
2009-02-03 00:35:00,0.62451,0.62484,0.6243,0.62434,40000000.0
2009-02-03 00:40:00,0.62442,0.62488,0.62442,0.62447,56400000.0
2009-02-03 00:45:00,0.62417,0.62466,0.62417,0.62466,49600000.0
2009-02-03 00:50:00,0.62464,0.62464,0.62391,0.62419,64000000.0
2009-02-03 00:55:00,0.62434,0.62451,0.62356,0.62434,51200000.0
2009-02-03 01:00:00,0.62429,0.62527,0.62422,0.62452,55400000.0
2009-02-03 01:05:00,0.62461,0.62467,0.6244,0.62441,54400000.0
2009-02-03 01:10:00,0.62446,0.62497,0.62406,0.62457,54400000.0
2009-02-03 01:15:00,0.62458,0.62458,0.62429,0.62446,60200000.0
2009-02-03 01:20:00,0.62451,0.62486,0.62439,0.62462,56000000.0
2009-02-03 01:25:00,0.62475,0.62502,0.62435,0.62502,56400000.0
2009-02-03 01:30:00,0.625,0.62629,0.62482,0.62611,64000000.0
2009-02-03 01:35:00,0.62609,0.62688,0.6258,0.62681,60800000.0
2009-02-03 01:40:00,0.62697,0.62752,0.62675,0.62692,65400000.0
2009-02-03 01:45:00,0.62679,0.62679,0.62572,0.62621,58600000.0
2009-02-03 01:50:00,0.62608,0.62653,0.62605,0.62639,59600000.0
2009-02-03 01:55:00,0.62556,0.62591,0.62539,0.62549,68800000.0
2009-02-03 02:00:00,0.62539,0.62612,0.62525,0.62602,73600000.0
2009-02-03 02:05:00,0.62618,0.62722,0.62605,0.62679,69800000.0
2009-02-03 02:10:00,0.62638,0.62667,0.62633,0.62656,63400000.0
2009-02-03 02:15:00,0.62637,0.62686,0.62637,0.62682,57600000.0
2009-02-03 02:20:00,0.62655,0.62773,0.62655,0.62773,57600000.0
2009-02-03 02:25:00,0.62761,0.6277,0.62746,0.62755,46400000.0
2009-02-03 02:30:00,0.62748,0.62831,0.62732,0.62831,52800000.0
2009-02-03 02:35:00,0.62835,0.6293,0.62801,0.6293,61200000.0
2009-02-03 02:40:00,0.62967,0.62981,0.62946,0.62954,68200000.0
2009-02-03 02:45:00,0.62951,0.62962,0.6285,0.62941,69800000.0
2009-02-03 02:50:00,0.62943,0.62975,0.62929,0.62975,52800000.0
2009-02-03 02:55:00,0.62954,0.62954,0.62923,0.62935,44800000.0
2009-02-03 03:00:00,0.62931,0.62948,0.62878,0.6291,54800000.0
2009-02-03 03:05:00,0.62917,0.62926,0.62891,0.62921,44800000.0
2009-02-03 03:10:00,0.62923,0.62993,0.62912,0.62965,59200000.0
2009-02-03 03:15:00,0.62978,0.62978,0.6293,0.6296,63400000.0
2009-02-03 03:20:00,0.6296,0.63047,0.62921,0.62968,68800000.0
2009-02-03 03:25:00,0.6309,0.63103,0.62952,0.62966,56000000.0
2009-02-03 03:30:00,0.62985,0.63097,0.62907,0.62917,59600000.0
2009-02-03 03:35:00,0.62945,0.62986,0.62876,0.62982,58000000.0
2009-02-03 03:40:00,0.63011,0.63085,0.62947,0.63051,52800000.0
2009-02-03 03:45:00,0.63054,0.63068,0.63012,0.63037,67200000.0
2009-02-03 03:50:00,0.63015,0.63015,0.62913,0.62931,64000000.0
2009-02-03 03:55:00,0.62954,0.62964,0.62895,0.62961,36800000.0
2009-02-03 04:00:00,0.6294,0.62972,0.62931,0.62952,45800000.0
2009-02-03 04:05:00,0.62923,0.62961,0.62916,0.6294,67200000.0
2009-02-03 04:10:00,0.62932,0.6312,0.62916,0.63085,60200000.0
2009-02-03 04:15:00,0.63093,0.63235,0.63093,0.6319,74000000.0
2009-02-03 04:20:00,0.63198,0.63279,0.63186,0.63227,64000000.0
2009-02-03 04:25:00,0.63221,0.63275,0.63211,0.63232,82600000.0
2009-02-03 04:30:00,0.63248,0.63269,0.63108,0.63108,64000000.0
2009-02-03 04:35:00,0.63058,0.63118,0.63058,0.63118,67600000.0
2009-02-03 04:40:00,0.63122,0.63235,0.63122,0.632,57600000.0
2009-02-03 04:45:00,0.63206,0.63232,0.63183,0.63217,75200000.0
2009-02-03 04:50:00,0.63225,0.63229,0.63161,0.63181,61800000.0
2009-02-03 04:55:00,0.63178,0.63183,0.63144,0.63144,74000000.0
2009-02-03 05:00:00,0.63134,0.63152,0.63073,0.63143,55200000.0
2009-02-03 05:05:00,0.63139,0.63175,0.63136,0.63175,64000000.0
2009-02-03 05:10:00,0.63182,0.63195,0.6317,0.63184,56000000.0
2009-02-03 05:15:00,0.63165,0.63185,0.63129,0.63185,55400000.0
2009-02-03 05:20:00,0.63201,0.63209,0.63158,0.63163,46800000.0
2009-02-03 05:25:00,0.63159,0.63172,0.6306,0.6306,60800000.0
2009-02-03 05:30:00,0.63068,0.63352,0.63064,0.63352,67200000.0
2009-02-03 05:35:00,0.63334,0.63334,0.63178,0.63179,56000000.0
2009-02-03 05:40:00,0.6315,0.63306,0.63137,0.63225,73000000.0
2009-02-03 05:45:00,0.63223,0.63317,0.63195,0.63275,73600000.0
2009-02-03 05:50:00,0.6324,0.63274,0.6319,0.6319,73600000.0
2009-02-03 05:55:00,0.63177,0.63228,0.63135,0.63186,73600000.0
2009-02-03 06:00:00,0.63167,0.63191,0.63084,0.63104,67200000.0
2009-02-03 06:05:00,0.63107,0.63121,0.62893,0.62992,62400000.0
2009-02-03 06:10:00,0.63,0.63004,0.62633,0.62633,59200000.0
2009-02-03 06:15:00,0.6267,0.62845,0.6267,0.62824,68600000.0
2009-02-03 06:20:00,0.62826,0.62872,0.62807,0.62828,62400000.0
2009-02-03 06:25:00,0.62827,0.62876,0.62803,0.62876,53200000.0
2009-02-03 06:30:00,0.62865,0.62878,0.62831,0.62857,58000000.0
2009-02-03 06:35:00,0.62875,0.62894,0.62785,0.62785,60600000.0
2009-02-03 06:40:00,0.62795,0.62797,0.62737,0.62788,64000000.0
2009-02-03 06:45:00,0.62792,0.62803,0.62762,0.62762,67200000.0
2009-02-03 06:50:00,0.62741,0.62741,0.62698,0.62726,66000000.0
2009-02-03 06:55:00,0.6273,0.62745,0.62705,0.62722,70400000.0
2009-02-03 07:00:00,0.6272,0.62774,0.62717,0.6275,75200000.0
2009-02-03 07:05:00,0.62759,0.62795,0.62756,0.62777,54400000.0
2009-02-03 07:10:00,0.62787,0.62808,0.6276,0.62777,70400000.0
2009-02-03 07:15:00,0.62755,0.62832,0.6275,0.62827,51000000.0
2009-02-03 07:20:00,0.62816,0.62846,0.62811,0.62834,46800000.0
2009-02-03 07:25:00,0.62828,0.62848,0.6276,0.6276,37800000.0
2009-02-03 07:30:00,0.62771,0.62787,0.62736,0.6275,67200000.0
2009-02-03 07:35:00,0.6278,0.62809,0.62723,0.62777,68800000.0
2009-02-03 07:40:00,0.62793,0.62821,0.62747,0.62747,59200000.0
2009-02-03 07:45:00,0.62775,0.62788,0.62716,0.62743,54800000.0
2009-02-03 07:50:00,0.6273,0.62756,0.62703,0.62703,54400000.0
2009-02-03 07:55:00,0.62699,0.62775,0.62699,0.62762,59600000.0
2009-02-03 08:00:00,0.62753,0.62773,0.62704,0.6272,62800000.0
2009-02-03 08:05:00,0.62718,0.62808,0.62718,0.62763,73600000.0
2009-02-03 08:10:00,0.62771,0.62788,0.62737,0.62786,68800000.0
2009-02-03 08:15:00,0.62777,0.6285,0.62768,0.62838,75200000.0
2009-02-03 08:20:00,0.62826,0.62826,0.62777,0.62777,66400000.0
2009-02-03 08:25:00,0.6278,0.62798,0.62758,0.62774,63400000.0
2009-02-03 08:30:00,0.62747,0.62748,0.6271,0.62745,72400000.0
2009-02-03 08:35:00,0.62772,0.62848,0.62749,0.6276,114600000.0
2009-02-03 08:40:00,0.62753,0.62793,0.62725,0.62733,69800000.0
2009-02-03 08:45:00,0.6274,0.62765,0.62728,0.62761,101800000.0
2009-02-03 08:50:00,0.62752,0.62759,0.62734,0.62735,210000000.0
2009-02-03 08:55:00,0.62722,0.62748,0.62719,0.62739,128000000.0
2009-02-03 09:00:00,0.62735,0.62752,0.62727,0.62733,126800000.0
2009-02-03 09:05:00,0.62737,0.62802,0.62733,0.62802,147200000.0
2009-02-03 09:10:00,0.62798,0.62917,0.62771,0.62917,114600000.0
2009-02-03 09:15:00,0.62816,0.62868,0.62814,0.6285,136400000.0
2009-02-03 09:20:00,0.62853,0.62874,0.62798,0.6283,94800000.0
2009-02-03 09:25:00,0.62821,0.6293,0.62812,0.62891,132200000.0
2009-02-03 09:30:00,0.62877,0.62924,0.6287,0.62924,128000000.0
2009-02-03 09:35:00,0.62905,0.62909,0.62807,0.62818,284000000.0
2009-02-03 09:40:00,0.62802,0.6281,0.62746,0.62751,296600000.0
2009-02-03 09:45:00,0.62739,0.62776,0.62683,0.62683,149200000.0
2009-02-03 09:50:00,0.62683,0.62778,0.62682,0.62763,328400000.0
2009-02-03 09:55:00,0.62786,0.62812,0.62744,0.62751,253600000.0
2009-02-03 10:00:00,0.62779,0.62835,0.6273,0.62835,286800000.0
2009-02-03 10:05:00,0.62839,0.62839,0.62748,0.6282,200800000.0
2009-02-03 10:10:00,0.62787,0.62798,0.62742,0.62778,315400000.0
2009-02-03 10:15:00,0.62759,0.62759,0.62636,0.62667,174600000.0
2009-02-03 10:20:00,0.62658,0.62658,0.62614,0.62615,271800000.0
2009-02-03 10:25:00,0.62614,0.62672,0.62614,0.62653,275800000.0
2009-02-03 10:30:00,0.62662,0.62672,0.62637,0.62638,167600000.0
2009-02-03 10:35:00,0.62627,0.62791,0.62622,0.62782,106400000.0
2009-02-03 10:40:00,0.62784,0.62822,0.62768,0.6281,168400000.0
2009-02-03 10:45:00,0.62804,0.6289,0.62804,0.62843,223400000.0
2009-02-03 10:50:00,0.62871,0.62875,0.62742,0.62756,219200000.0
2009-02-03 10:55:00,0.62709,0.6275,0.62703,0.6275,303800000.0
2009-02-03 11:00:00,0.62741,0.62773,0.62712,0.62755,251600000.0
2009-02-03 11:05:00,0.62757,0.62777,0.62708,0.62734,198800000.0
2009-02-03 11:10:00,0.62739,0.62805,0.62728,0.6276,304800000.0
2009-02-03 11:15:00,0.62765,0.62782,0.62725,0.62735,227600000.0
2009-02-03 11:20:00,0.62736,0.62745,0.62644,0.62704,304800000.0
2009-02-03 11:25:00,0.62704,0.62704,0.62625,0.62667,248200000.0
2009-02-03 11:30:00,0.62706,0.62775,0.62706,0.62775,130000000.0
2009-02-03 11:35:00,0.62777,0.62791,0.62669,0.62669,193600000.0
2009-02-03 11:40:00,0.62663,0.6279,0.62651,0.6279,166800000.0
2009-02-03 11:45:00,0.628,0.62806,0.62706,0.62726,142400000.0
2009-02-03 11:50:00,0.62741,0.62835,0.62719,0.62831,187600000.0
2009-02-03 11:55:00,0.62834,0.62842,0.62784,0.62784,215000000.0
2009-02-03 12:00:00,0.62791,0.62849,0.6278,0.62797,137000000.0
2009-02-03 12:05:00,0.62772,0.628,0.62729,0.62767,129400000.0
2009-02-03 12:10:00,0.62775,0.62841,0.6277,0.62841,137000000.0
2009-02-03 12:15:00,0.62842,0.62842,0.62667,0.62667,182800000.0
2009-02-03 12:20:00,0.62658,0.62758,0.62658,0.6268,200000000.0
2009-02-03 12:25:00,0.62689,0.62753,0.626,0.626,253200000.0
2009-02-03 12:30:00,0.62572,0.62746,0.62572,0.62732,245200000.0
2009-02-03 12:35:00,0.62733,0.62737,0.62646,0.62646,126800000.0
2009-02-03 12:40:00,0.62598,0.62647,0.62574,0.62613,88000000.0
2009-02-03 12:45:00,0.62619,0.62658,0.62608,0.62608,198200000.0
2009-02-03 12:50:00,0.62608,0.62647,0.62582,0.62582,142200000.0
2009-02-03 12:55:00,0.62597,0.62685,0.62582,0.6267,132800000.0
2009-02-03 13:00:00,0.62663,0.62796,0.62659,0.62729,76800000.0
2009-02-03 13:05:00,0.62739,0.6276,0.6272,0.62729,124800000.0
2009-02-03 13:10:00,0.62715,0.62724,0.62667,0.62667,105600000.0
2009-02-03 13:15:00,0.62658,0.62743,0.62654,0.62685,180600000.0
2009-02-03 13:20:00,0.6267,0.62722,0.62639,0.62654,142000000.0
2009-02-03 13:25:00,0.62655,0.62684,0.6264,0.62659,163600000.0
2009-02-03 13:30:00,0.62659,0.62753,0.62659,0.62745,206400000.0
2009-02-03 13:35:00,0.6274,0.62806,0.62738,0.62795,126400000.0
2009-02-03 13:40:00,0.62801,0.6281,0.6275,0.62769,97600000.0
2009-02-03 13:45:00,0.62744,0.62852,0.62718,0.62844,103200000.0
2009-02-03 13:50:00,0.62843,0.62843,0.62783,0.62837,109000000.0
2009-02-03 13:55:00,0.62878,0.62926,0.6285,0.6285,139400000.0
2009-02-03 14:00:00,0.62859,0.62896,0.62853,0.62853,90600000.0
2009-02-03 14:05:00,0.62855,0.62882,0.62824,0.62837,113600000.0
2009-02-03 14:10:00,0.62843,0.62844,0.62762,0.62762,137600000.0
2009-02-03 14:15:00,0.62755,0.62803,0.62697,0.62803,94400000.0
2009-02-03 14:20:00,0.6279,0.6283,0.62741,0.62823,70000000.0
2009-02-03 14:25:00,0.62803,0.62823,0.62746,0.62786,72400000.0
2009-02-03 14:30:00,0.62786,0.62854,0.62768,0.62831,62400000.0
2009-02-03 14:35:00,0.62798,0.62955,0.62787,0.62947,63000000.0
2009-02-03 14:40:00,0.62921,0.62976,0.62871,0.62967,71400000.0
2009-02-03 14:45:00,0.62978,0.62993,0.6294,0.62954,58600000.0
2009-02-03 14:50:00,0.62954,0.63005,0.62935,0.63005,72400000.0
2009-02-03 14:55:00,0.63001,0.63069,0.62932,0.63069,60800000.0
2009-02-03 15:00:00,0.63087,0.63092,0.63015,0.63024,70800000.0
2009-02-03 15:05:00,0.63019,0.63076,0.62993,0.63047,70400000.0
2009-02-03 15:10:00,0.63042,0.63108,0.63039,0.63102,67200000.0
2009-02-03 15:15:00,0.63104,0.63104,0.63037,0.63039,71800000.0
2009-02-03 15:20:00,0.63041,0.63182,0.63041,0.63178,68800000.0
2009-02-03 15:25:00,0.63173,0.63173,0.63102,0.63125,61800000.0
2009-02-03 15:30:00,0.63114,0.6315,0.63033,0.63129,62400000.0
2009-02-03 15:35:00,0.63128,0.6317,0.63006,0.63084,72400000.0
2009-02-03 15:40:00,0.63065,0.63065,0.62975,0.63014,81600000.0
2009-02-03 15:45:00,0.63002,0.63061,0.63002,0.6302,77200000.0
2009-02-03 15:50:00,0.6301,0.63034,0.62953,0.62969,65600000.0
2009-02-03 15:55:00,0.6295,0.62976,0.62832,0.62887,70400000.0
2009-02-03 16:00:00,0.62893,0.62921,0.62778,0.62784,59600000.0
2009-02-03 16:05:00,0.62782,0.62795,0.62647,0.62727,70400000.0
2009-02-03 16:10:00,0.62717,0.62787,0.62681,0.62757,67200000.0
2009-02-03 16:15:00,0.62754,0.62859,0.62754,0.62814,64000000.0
2009-02-03 16:20:00,0.62818,0.62838,0.6278,0.62794,64000000.0
2009-02-03 16:25:00,0.62787,0.62876,0.62757,0.6283,75000000.0
2009-02-03 16:30:00,0.62862,0.6293,0.62862,0.62887,62400000.0
2009-02-03 16:35:00,0.62885,0.62951,0.62872,0.62893,64000000.0
2009-02-03 16:40:00,0.62901,0.62933,0.62849,0.62875,65000000.0
2009-02-03 16:45:00,0.62878,0.62921,0.62872,0.62873,72000000.0
2009-02-03 16:50:00,0.62875,0.62906,0.62804,0.62812,64000000.0
2009-02-03 16:55:00,0.62766,0.62797,0.62714,0.6278,67200000.0
2009-02-03 17:00:00,0.62793,0.62871,0.62768,0.62804,70400000.0
2009-02-03 17:05:00,0.62835,0.62882,0.62825,0.62864,61200000.0
2009-02-03 17:10:00,0.62883,0.62897,0.62809,0.62839,69200000.0
2009-02-03 17:15:00,0.62817,0.62865,0.62661,0.62661,73600000.0
2009-02-03 17:20:00,0.62684,0.62813,0.62684,0.62813,62400000.0
2009-02-03 17:25:00,0.62869,0.62885,0.62786,0.62789,62400000.0
2009-02-03 17:30:00,0.6278,0.62837,0.62762,0.62837,65600000.0
2009-02-03 17:35:00,0.62877,0.62889,0.62805,0.62834,68800000.0
2009-02-03 17:40:00,0.6281,0.62884,0.62803,0.62848,68800000.0
2009-02-03 17:45:00,0.62863,0.62919,0.6286,0.62884,69200000.0
2009-02-03 17:50:00,0.62882,0.62958,0.62801,0.62881,75200000.0
2009-02-03 17:55:00,0.62888,0.62989,0.62888,0.62974,72000000.0
2009-02-03 18:00:00,0.62988,0.63135,0.62984,0.63135,67200000.0
2009-02-03 18:05:00,0.6313,0.63135,0.63057,0.63123,59200000.0
2009-02-03 18:10:00,0.63109,0.63261,0.63077,0.63098,67600000.0
2009-02-03 18:15:00,0.63092,0.63253,0.63092,0.63253,75600000.0
2009-02-03 18:20:00,0.63287,0.63289,0.63121,0.63126,62400000.0
2009-02-03 18:25:00,0.63175,0.63259,0.63173,0.63196,65600000.0
2009-02-03 18:30:00,0.63186,0.63203,0.63046,0.63064,65600000.0
2009-02-03 18:35:00,0.63074,0.63098,0.63016,0.6303,60800000.0
2009-02-03 18:40:00,0.6303,0.6306,0.62979,0.6306,75000000.0
2009-02-03 18:45:00,0.63077,0.63205,0.63076,0.63178,59200000.0
2009-02-03 18:50:00,0.63188,0.63201,0.63046,0.63067,72000000.0
2009-02-03 18:55:00,0.6306,0.63093,0.62995,0.62995,74600000.0
2009-02-03 19:00:00,0.63008,0.63131,0.63008,0.63127,67200000.0
2009-02-03 19:05:00,0.63117,0.63119,0.63069,0.63119,59200000.0
2009-02-03 19:10:00,0.63144,0.63144,0.63001,0.63001,70400000.0
2009-02-03 19:15:00,0.63017,0.63092,0.62951,0.62953,57600000.0
2009-02-03 19:20:00,0.62934,0.63022,0.6291,0.62946,70800000.0
2009-02-03 19:25:00,0.62929,0.62971,0.62919,0.62952,57600000.0
2009-02-03 19:30:00,0.62923,0.62979,0.62905,0.6296,60200000.0
2009-02-03 19:35:00,0.62932,0.62932,0.62832,0.62842,65600000.0
2009-02-03 19:40:00,0.62853,0.63014,0.62853,0.63014,72000000.0
2009-02-03 19:45:00,0.63,0.63,0.62846,0.62919,65600000.0
2009-02-03 19:50:00,0.62886,0.62926,0.62867,0.62922,66600000.0
2009-02-03 19:55:00,0.62926,0.6307,0.62918,0.6307,70400000.0
2009-02-03 20:00:00,0.63063,0.63091,0.63052,0.6309,62400000.0
2009-02-03 20:05:00,0.63094,0.63103,0.62993,0.62996,64000000.0
2009-02-03 20:10:00,0.63012,0.63079,0.63012,0.63079,62400000.0
2009-02-03 20:15:00,0.63074,0.63116,0.63028,0.63109,54800000.0
2009-02-03 20:20:00,0.63114,0.63227,0.63096,0.63149,59200000.0
2009-02-03 20:25:00,0.63144,0.63202,0.63047,0.63171,68600000.0
2009-02-03 20:30:00,0.63157,0.63157,0.63049,0.63081,68800000.0
2009-02-03 20:35:00,0.63087,0.63158,0.63029,0.63144,60800000.0
2009-02-03 20:40:00,0.63149,0.63215,0.63131,0.63147,70400000.0
2009-02-03 20:45:00,0.63156,0.6318,0.6314,0.63176,59000000.0
2009-02-03 20:50:00,0.63165,0.63169,0.63108,0.63108,65600000.0
2009-02-03 20:55:00,0.63112,0.63189,0.63108,0.63189,67600000.0
2009-02-03 21:00:00,0.63213,0.63297,0.63213,0.63263,68200000.0
2009-02-03 21:05:00,0.63265,0.63368,0.63265,0.63349,62400000.0
2009-02-03 21:10:00,0.63337,0.63359,0.63288,0.63323,62800000.0
2009-02-03 21:15:00,0.63293,0.6342,0.63293,0.63295,70400000.0
2009-02-03 21:20:00,0.6329,0.63382,0.6329,0.63378,64000000.0
2009-02-03 21:25:00,0.63377,0.63388,0.63273,0.63386,60800000.0
2009-02-03 21:30:00,0.63395,0.63395,0.6325,0.63332,53800000.0
2009-02-03 21:35:00,0.63365,0.63466,0.63365,0.63444,63200000.0
2009-02-03 21:40:00,0.63439,0.63439,0.6331,0.63336,59000000.0
2009-02-03 21:45:00,0.63326,0.63394,0.63317,0.6337,64000000.0
2009-02-03 21:50:00,0.63376,0.63376,0.63319,0.63326,54400000.0
2009-02-03 21:55:00,0.63315,0.63353,0.63287,0.63338,59200000.0
2009-02-03 22:00:00,0.63314,0.63324,0.63264,0.63324,52800000.0
2009-02-03 22:05:00,0.63316,0.63363,0.6329,0.63363,62800000.0
2009-02-03 22:10:00,0.63362,0.63379,0.63336,0.6335,60800000.0
2009-02-03 22:15:00,0.63355,0.63371,0.63281,0.63285,61800000.0
2009-02-03 22:20:00,0.63298,0.63324,0.63295,0.6331,59200000.0
2009-02-03 22:25:00,0.63334,0.63377,0.63288,0.6329,64000000.0
2009-02-03 22:30:00,0.63283,0.63295,0.63236,0.63261,73600000.0
2009-02-03 22:35:00,0.63249,0.63258,0.63188,0.63199,64000000.0
2009-02-03 22:40:00,0.63208,0.63233,0.63146,0.63189,45200000.0
2009-02-03 22:45:00,0.6319,0.6319,0.63145,0.63187,54800000.0
2009-02-03 22:50:00,0.63176,0.63213,0.63144,0.63145,61200000.0
2009-02-03 22:55:00,0.63172,0.63175,0.63098,0.63138,70800000.0
2009-02-03 23:00:00,0.63141,0.63176,0.63133,0.63174,62400000.0
2009-02-03 23:05:00,0.63174,0.63207,0.63167,0.63185,73600000.0
2009-02-03 23:10:00,0.63147,0.63184,0.63107,0.63165,64000000.0
2009-02-03 23:15:00,0.63125,0.6319,0.63111,0.63185,41600000.0
2009-02-03 23:20:00,0.63192,0.632,0.63044,0.63162,56000000.0
2009-02-03 23:25:00,0.63163,0.63167,0.63136,0.6315,54400000.0
2009-02-03 23:30:00,0.63147,0.63165,0.6301,0.63024,65600000.0
2009-02-03 23:35:00,0.6302,0.63068,0.62999,0.63006,62400000.0
2009-02-03 23:40:00,0.63016,0.63057,0.63004,0.63037,68800000.0
2009-02-03 23:45:00,0.63052,0.63058,0.63019,0.63039,59200000.0
2009-02-03 23:50:00,0.63059,0.63132,0.63059,0.63132,59200000.0
2009-02-03 23:55:00,0.6314,0.63169,0.63101,0.63121,75200000.0
2009-02-04 00:00:00,0.63103,0.63186,0.63036,0.63036,65600000.0
2009-02-04 00:05:00,0.6309,0.63168,0.6309,0.63151,67200000.0
2009-02-04 00:10:00,0.63147,0.63147,0.6306,0.63074,62800000.0
2009-02-04 00:15:00,0.63069,0.63129,0.63067,0.63129,65600000.0
2009-02-04 00:20:00,0.63152,0.63229,0.63152,0.63229,59600000.0
2009-02-04 00:25:00,0.63233,0.63289,0.63233,0.63242,68800000.0
2009-02-04 00:30:00,0.63225,0.63234,0.63156,0.63199,65000000.0
2009-02-04 00:35:00,0.63187,0.63269,0.63171,0.63268,68800000.0
2009-02-04 00:40:00,0.6327,0.63278,0.63118,0.63125,67200000.0
2009-02-04 00:45:00,0.63115,0.63163,0.63091,0.63163,57600000.0
2009-02-04 00:50:00,0.63165,0.63177,0.63139,0.63175,64000000.0
2009-02-04 00:55:00,0.63167,0.63177,0.63136,0.63173,64400000.0
2009-02-04 01:00:00,0.63167,0.63201,0.63154,0.6319,64000000.0
2009-02-04 01:05:00,0.63194,0.63202,0.63127,0.63127,54400000.0
2009-02-04 01:10:00,0.63119,0.63123,0.63098,0.63114,70200000.0
2009-02-04 01:15:00,0.63118,0.63118,0.63061,0.63111,35200000.0
2009-02-04 01:20:00,0.63111,0.63128,0.63094,0.63102,60800000.0
2009-02-04 01:25:00,0.63117,0.63171,0.63107,0.63165,51200000.0
2009-02-04 01:30:00,0.63147,0.63155,0.63091,0.63104,70400000.0
2009-02-04 01:35:00,0.63106,0.63106,0.62962,0.62998,60800000.0
2009-02-04 01:40:00,0.63,0.63,0.62941,0.62944,54400000.0
2009-02-04 01:45:00,0.62914,0.62955,0.62904,0.62915,47400000.0
2009-02-04 01:50:00,0.62918,0.62918,0.6287,0.62873,65600000.0
2009-02-04 01:55:00,0.62853,0.62862,0.62766,0.62817,68800000.0
2009-02-04 02:00:00,0.62808,0.62932,0.62802,0.62901,85200000.0
2009-02-04 02:05:00,0.62942,0.62955,0.62895,0.62912,70400000.0
2009-02-04 02:10:00,0.62941,0.63002,0.62941,0.63002,57600000.0
2009-02-04 02:15:00,0.62967,0.62984,0.62877,0.62933,62400000.0
2009-02-04 02:20:00,0.6289,0.63,0.6289,0.63,57600000.0
2009-02-04 02:25:00,0.62969,0.63001,0.62969,0.62984,49600000.0
2009-02-04 02:30:00,0.63016,0.63056,0.6292,0.6293,66600000.0
2009-02-04 02:35:00,0.62904,0.62992,0.62893,0.62992,60800000.0
2009-02-04 02:40:00,0.62996,0.63077,0.62971,0.63004,68200000.0
2009-02-04 02:45:00,0.62995,0.62995,0.6282,0.62908,70400000.0
2009-02-04 02:50:00,0.62909,0.62922,0.62749,0.62865,59200000.0
2009-02-04 02:55:00,0.62853,0.62915,0.62675,0.62675,57600000.0
2009-02-04 03:00:00,0.62699,0.62905,0.62699,0.62842,53800000.0
2009-02-04 03:05:00,0.62857,0.62921,0.62857,0.62887,57600000.0
2009-02-04 03:10:00,0.62877,0.62898,0.62791,0.62815,68800000.0
2009-02-04 03:15:00,0.6287,0.62882,0.6272,0.62754,65000000.0
2009-02-04 03:20:00,0.62762,0.6288,0.62762,0.62835,66000000.0
2009-02-04 03:25:00,0.62816,0.62852,0.62732,0.62734,64000000.0
2009-02-04 03:30:00,0.62746,0.62831,0.62746,0.62798,46400000.0
2009-02-04 03:35:00,0.62791,0.62836,0.62782,0.62828,38400000.0
2009-02-04 03:40:00,0.62824,0.62824,0.62715,0.62765,48400000.0
2009-02-04 03:45:00,0.62715,0.62748,0.62707,0.6273,52800000.0
2009-02-04 03:50:00,0.62713,0.62804,0.62693,0.62784,64000000.0
2009-02-04 03:55:00,0.62807,0.62917,0.62783,0.62909,59600000.0
2009-02-04 04:00:00,0.62911,0.6292,0.62832,0.62847,62400000.0
2009-02-04 04:05:00,0.62869,0.62894,0.62788,0.62822,84800000.0
2009-02-04 04:10:00,0.62827,0.62892,0.62817,0.62881,60200000.0
2009-02-04 04:15:00,0.62856,0.62884,0.62823,0.62847,73600000.0
2009-02-04 04:20:00,0.62863,0.62965,0.62815,0.62883,63800000.0
2009-02-04 04:25:00,0.62906,0.62925,0.62874,0.62917,83200000.0
2009-02-04 04:30:00,0.62922,0.62949,0.62878,0.62908,64000000.0
2009-02-04 04:35:00,0.62895,0.62912,0.62868,0.62912,57600000.0
2009-02-04 04:40:00,0.62937,0.62964,0.62912,0.62922,63400000.0
2009-02-04 04:45:00,0.62931,0.62949,0.62927,0.62945,59200000.0
2009-02-04 04:50:00,0.62943,0.62957,0.62913,0.62951,62800000.0
2009-02-04 04:55:00,0.62949,0.63006,0.62903,0.62978,73600000.0
2009-02-04 05:00:00,0.62976,0.62977,0.62927,0.62971,54400000.0
2009-02-04 05:05:00,0.62965,0.62978,0.62947,0.62965,63400000.0
2009-02-04 05:10:00,0.62975,0.62993,0.62956,0.6298,60800000.0
2009-02-04 05:15:00,0.62971,0.62994,0.62938,0.62994,43000000.0
2009-02-04 05:20:00,0.63001,0.63007,0.62956,0.62992,53800000.0
2009-02-04 05:25:00,0.62998,0.63006,0.62871,0.62987,60800000.0
2009-02-04 05:30:00,0.63001,0.63005,0.62922,0.62975,43600000.0
2009-02-04 05:35:00,0.62975,0.62981,0.62951,0.62965,56000000.0
2009-02-04 05:40:00,0.62995,0.63,0.62934,0.62934,73600000.0
2009-02-04 05:45:00,0.62919,0.62939,0.62822,0.62912,73600000.0
2009-02-04 05:50:00,0.62924,0.62938,0.62886,0.62916,73600000.0
2009-02-04 05:55:00,0.62919,0.62927,0.62903,0.62918,66000000.0
2009-02-04 06:00:00,0.62929,0.62948,0.62821,0.62901,67200000.0
2009-02-04 06:05:00,0.6299,0.62996,0.62882,0.62897,44800000.0
2009-02-04 06:10:00,0.62899,0.6291,0.62818,0.62818,59600000.0
2009-02-04 06:15:00,0.62826,0.62848,0.62816,0.62829,36800000.0
2009-02-04 06:20:00,0.62824,0.62857,0.62805,0.62843,49800000.0
2009-02-04 06:25:00,0.62838,0.62858,0.62834,0.62846,41000000.0
2009-02-04 06:30:00,0.62822,0.62918,0.62822,0.62918,43200000.0
2009-02-04 06:35:00,0.62898,0.62911,0.62853,0.62882,60800000.0
2009-02-04 06:40:00,0.62887,0.6289,0.62833,0.62833,51200000.0
2009-02-04 06:45:00,0.62863,0.62863,0.62832,0.62844,38400000.0
2009-02-04 06:50:00,0.6286,0.629,0.62842,0.6289,66000000.0
2009-02-04 06:55:00,0.62879,0.62899,0.62872,0.62894,70800000.0
2009-02-04 07:00:00,0.62898,0.6291,0.62844,0.62852,84000000.0
2009-02-04 07:05:00,0.62903,0.62911,0.62887,0.6291,53800000.0
2009-02-04 07:10:00,0.62898,0.62944,0.62868,0.62944,70400000.0
2009-02-04 07:15:00,0.62943,0.62992,0.62927,0.62965,51200000.0
2009-02-04 07:20:00,0.62963,0.62993,0.62951,0.62982,55400000.0
2009-02-04 07:25:00,0.62969,0.63,0.62905,0.62948,59200000.0
2009-02-04 07:30:00,0.6295,0.62984,0.62944,0.62949,73000000.0
2009-02-04 07:35:00,0.6295,0.62962,0.62924,0.62945,68200000.0
2009-02-04 07:40:00,0.62944,0.62958,0.629,0.62943,59200000.0
2009-02-04 07:45:00,0.62963,0.62964,0.62938,0.62964,54400000.0
2009-02-04 07:50:00,0.62955,0.62959,0.62908,0.62908,52200000.0
2009-02-04 07:55:00,0.62909,0.63012,0.62903,0.62986,59200000.0
2009-02-04 08:00:00,0.62979,0.62983,0.62963,0.62983,61600000.0
2009-02-04 08:05:00,0.62968,0.63002,0.62963,0.6298,73600000.0
2009-02-04 08:10:00,0.62991,0.62991,0.62914,0.62941,68800000.0
2009-02-04 08:15:00,0.6296,0.63045,0.6296,0.62976,75200000.0
2009-02-04 08:20:00,0.62978,0.63129,0.62952,0.63129,65400000.0
2009-02-04 08:25:00,0.63125,0.63166,0.63082,0.63131,56000000.0
2009-02-04 08:30:00,0.63126,0.63176,0.63118,0.63172,72000000.0
2009-02-04 08:35:00,0.6319,0.63209,0.63168,0.63185,115200000.0
2009-02-04 08:40:00,0.63178,0.63178,0.63102,0.63112,70800000.0
2009-02-04 08:45:00,0.63109,0.63125,0.6303,0.6303,102400000.0
2009-02-04 08:50:00,0.62998,0.63004,0.62819,0.62819,210600000.0
2009-02-04 08:55:00,0.62768,0.62942,0.6274,0.62875,128400000.0
2009-02-04 09:00:00,0.62832,0.62846,0.62703,0.62719,126400000.0
2009-02-04 09:05:00,0.62683,0.62683,0.62386,0.62432,147200000.0
2009-02-04 09:10:00,0.62442,0.62706,0.62418,0.62594,115200000.0
2009-02-04 09:15:00,0.62572,0.62574,0.62422,0.6246,135400000.0
2009-02-04 09:20:00,0.62424,0.62524,0.6238,0.6238,94800000.0
2009-02-04 09:25:00,0.62356,0.62544,0.62304,0.62544,132800000.0
2009-02-04 09:30:00,0.62538,0.62538,0.62449,0.62492,127800000.0
2009-02-04 09:35:00,0.62499,0.62555,0.62482,0.62545,284000000.0
2009-02-04 09:40:00,0.62571,0.62574,0.62464,0.62464,296400000.0
2009-02-04 09:45:00,0.62459,0.62503,0.62436,0.62497,149200000.0
2009-02-04 09:50:00,0.6251,0.62555,0.62501,0.62539,326200000.0
2009-02-04 09:55:00,0.62549,0.62585,0.62449,0.62455,253000000.0
2009-02-04 10:00:00,0.62464,0.62576,0.62464,0.6253,286800000.0
2009-02-04 10:05:00,0.62568,0.62646,0.6255,0.6255,201800000.0
2009-02-04 10:10:00,0.62537,0.62659,0.62537,0.62659,316800000.0
2009-02-04 10:15:00,0.6266,0.62735,0.62651,0.62735,173800000.0
2009-02-04 10:20:00,0.62758,0.62789,0.62712,0.62749,271600000.0
2009-02-04 10:25:00,0.62723,0.62818,0.62722,0.62818,275600000.0
2009-02-04 10:30:00,0.62808,0.62853,0.62722,0.62761,168200000.0
2009-02-04 10:35:00,0.62766,0.62809,0.62766,0.62799,106400000.0
2009-02-04 10:40:00,0.62808,0.62812,0.62694,0.62722,169600000.0
2009-02-04 10:45:00,0.62724,0.6279,0.62711,0.62711,223400000.0
2009-02-04 10:50:00,0.62757,0.62772,0.62691,0.62695,220000000.0
2009-02-04 10:55:00,0.62685,0.62766,0.62672,0.62766,303400000.0
2009-02-04 11:00:00,0.62787,0.62884,0.62733,0.62734,211200000.0
2009-02-04 11:05:00,0.62733,0.62749,0.62668,0.62732,198800000.0
2009-02-04 11:10:00,0.62732,0.62796,0.62732,0.62763,305000000.0
2009-02-04 11:15:00,0.62771,0.62823,0.62768,0.62823,229200000.0
2009-02-04 11:20:00,0.62813,0.6283,0.62748,0.62748,303800000.0
2009-02-04 11:25:00,0.62739,0.62784,0.62739,0.62746,247200000.0
2009-02-04 11:30:00,0.62728,0.6277,0.6272,0.62762,129600000.0
2009-02-04 11:35:00,0.62748,0.62892,0.62715,0.62874,194600000.0
2009-02-04 11:40:00,0.62873,0.62976,0.62873,0.62959,168000000.0
2009-02-04 11:45:00,0.62952,0.62963,0.62913,0.62914,141800000.0
2009-02-04 11:50:00,0.62918,0.62918,0.62786,0.62786,189200000.0
2009-02-04 11:55:00,0.62808,0.62835,0.62736,0.62762,214400000.0
2009-02-04 12:00:00,0.62759,0.62767,0.62728,0.62733,138000000.0
2009-02-04 12:05:00,0.62729,0.62738,0.62664,0.62703,130000000.0
2009-02-04 12:10:00,0.62706,0.62828,0.62674,0.62819,137600000.0
2009-02-04 12:15:00,0.62797,0.62797,0.62737,0.62796,183800000.0
2009-02-04 12:20:00,0.62792,0.6281,0.62676,0.62779,200400000.0
2009-02-04 12:25:00,0.62799,0.62839,0.62668,0.62668,253000000.0
2009-02-04 12:30:00,0.6263,0.62797,0.62601,0.62692,244600000.0
2009-02-04 12:35:00,0.62689,0.62746,0.62683,0.62683,152000000.0
2009-02-04 12:40:00,0.62677,0.62677,0.62607,0.62633,87800000.0
2009-02-04 12:45:00,0.62627,0.62627,0.62465,0.62557,198200000.0
2009-02-04 12:50:00,0.62561,0.62669,0.62559,0.62669,142000000.0
2009-02-04 12:55:00,0.62679,0.62693,0.62577,0.626,133200000.0
2009-02-04 13:00:00,0.62572,0.62572,0.62417,0.62439,88000000.0
2009-02-04 13:05:00,0.62425,0.62482,0.62418,0.62418,124200000.0
2009-02-04 13:10:00,0.62352,0.62423,0.62261,0.62263,105000000.0
2009-02-04 13:15:00,0.62267,0.62321,0.62181,0.6225,181200000.0
2009-02-04 13:20:00,0.62248,0.62267,0.62189,0.62211,141800000.0
2009-02-04 13:25:00,0.62259,0.6229,0.62227,0.62231,164400000.0
2009-02-04 13:30:00,0.62224,0.62251,0.62175,0.62221,204000000.0
2009-02-04 13:35:00,0.62226,0.62388,0.62226,0.6238,126400000.0
2009-02-04 13:40:00,0.6238,0.62478,0.62323,0.62342,97000000.0
2009-02-04 13:45:00,0.62361,0.62492,0.62361,0.6246,102400000.0
2009-02-04 13:50:00,0.62473,0.6265,0.62473,0.62543,108800000.0
2009-02-04 13:55:00,0.62538,0.62609,0.62527,0.62544,138600000.0
2009-02-04 14:00:00,0.62536,0.62552,0.62492,0.62552,90600000.0
2009-02-04 14:05:00,0.62533,0.62533,0.62478,0.62483,113600000.0
2009-02-04 14:10:00,0.62509,0.62622,0.62496,0.62622,137000000.0
2009-02-04 14:15:00,0.62635,0.62635,0.6259,0.62626,93800000.0
2009-02-04 14:20:00,0.62619,0.62649,0.62609,0.62639,70400000.0
2009-02-04 14:25:00,0.62626,0.62674,0.62507,0.6253,72400000.0
2009-02-04 14:30:00,0.62564,0.62619,0.62518,0.62582,56400000.0
2009-02-04 14:35:00,0.62614,0.62706,0.62597,0.62699,62400000.0
2009-02-04 14:40:00,0.62695,0.62911,0.62695,0.62909,70800000.0
2009-02-04 14:45:00,0.6292,0.6294,0.62844,0.62906,59200000.0
2009-02-04 14:50:00,0.6291,0.62916,0.62829,0.62893,71400000.0
2009-02-04 14:55:00,0.62874,0.62886,0.62806,0.62835,60800000.0
2009-02-04 15:00:00,0.62821,0.62835,0.62801,0.6281,69800000.0
2009-02-04 15:05:00,0.62784,0.62885,0.62773,0.62848,70400000.0
2009-02-04 15:10:00,0.62851,0.62932,0.62833,0.62836,67200000.0
2009-02-04 15:15:00,0.62813,0.62883,0.62787,0.62804,72000000.0
2009-02-04 15:20:00,0.62793,0.62897,0.62776,0.62848,69200000.0
2009-02-04 15:25:00,0.62825,0.62957,0.6281,0.62911,62400000.0
2009-02-04 15:30:00,0.62883,0.62991,0.62874,0.6297,63200000.0
2009-02-04 15:35:00,0.62938,0.62969,0.62782,0.62881,72000000.0
2009-02-04 15:40:00,0.62872,0.62879,0.62723,0.62731,81000000.0
2009-02-04 15:45:00,0.62712,0.62733,0.62688,0.62696,76800000.0
2009-02-04 15:50:00,0.62702,0.62742,0.62696,0.62736,65600000.0
2009-02-04 15:55:00,0.62761,0.62773,0.62548,0.62637,69800000.0
2009-02-04 16:00:00,0.62621,0.62681,0.62587,0.62658,59200000.0
2009-02-04 16:05:00,0.62661,0.62684,0.6258,0.62604,70200000.0
2009-02-04 16:10:00,0.62595,0.62595,0.62327,0.62385,66600000.0
2009-02-04 16:15:00,0.62364,0.62432,0.62335,0.62415,62400000.0
2009-02-04 16:20:00,0.62385,0.62496,0.62361,0.62426,64000000.0
2009-02-04 16:25:00,0.62435,0.62435,0.62338,0.62338,75200000.0
2009-02-04 16:30:00,0.62333,0.62428,0.62311,0.62385,61800000.0
2009-02-04 16:35:00,0.6238,0.62404,0.62339,0.62358,63400000.0
2009-02-04 16:40:00,0.62345,0.62453,0.6234,0.62427,65600000.0
2009-02-04 16:45:00,0.62454,0.62488,0.62413,0.62476,72000000.0
2009-02-04 16:50:00,0.6246,0.62656,0.62438,0.62656,64000000.0
2009-02-04 16:55:00,0.62711,0.62749,0.62683,0.62725,67200000.0
2009-02-04 17:00:00,0.6273,0.62869,0.6273,0.6276,70400000.0
2009-02-04 17:05:00,0.62785,0.6286,0.6276,0.62842,62800000.0
2009-02-04 17:10:00,0.62826,0.62918,0.62826,0.6289,68800000.0
2009-02-04 17:15:00,0.629,0.62937,0.62675,0.62713,73600000.0
2009-02-04 17:20:00,0.62687,0.62744,0.62682,0.62703,61800000.0
2009-02-04 17:25:00,0.6271,0.62769,0.6271,0.62769,62200000.0
2009-02-04 17:30:00,0.62773,0.62815,0.62706,0.62706,65600000.0
2009-02-04 17:35:00,0.62697,0.6272,0.62649,0.62688,72000000.0
2009-02-04 17:40:00,0.62671,0.62737,0.62644,0.62673,68600000.0
2009-02-04 17:45:00,0.62689,0.6277,0.62684,0.62753,68800000.0
2009-02-04 17:50:00,0.62704,0.62814,0.62701,0.62814,75200000.0
2009-02-04 17:55:00,0.62797,0.62906,0.62796,0.62897,71800000.0
2009-02-04 18:00:00,0.62907,0.62907,0.62822,0.62861,67200000.0
2009-02-04 18:05:00,0.62849,0.62858,0.62772,0.62789,58600000.0
2009-02-04 18:10:00,0.62775,0.62784,0.62713,0.62733,67200000.0
2009-02-04 18:15:00,0.62718,0.62776,0.62697,0.62767,75600000.0
2009-02-04 18:20:00,0.62791,0.62856,0.62746,0.62818,62400000.0
2009-02-04 18:25:00,0.6283,0.62864,0.62685,0.62711,65600000.0
2009-02-04 18:30:00,0.62694,0.62779,0.62683,0.62778,65600000.0
2009-02-04 18:35:00,0.62793,0.62811,0.62758,0.62811,61600000.0
2009-02-04 18:40:00,0.62764,0.62786,0.62664,0.62675,65600000.0
2009-02-04 18:45:00,0.6267,0.62799,0.62622,0.62799,58600000.0
2009-02-04 18:50:00,0.62805,0.62819,0.62711,0.62716,72000000.0
2009-02-04 18:55:00,0.62698,0.62739,0.62682,0.62723,75200000.0
2009-02-04 19:00:00,0.62717,0.62723,0.6269,0.62712,67200000.0
2009-02-04 19:05:00,0.62715,0.62805,0.62702,0.62775,59200000.0
2009-02-04 19:10:00,0.62803,0.62864,0.62771,0.62841,70800000.0
2009-02-04 19:15:00,0.62842,0.6287,0.62743,0.6287,58000000.0
2009-02-04 19:20:00,0.62864,0.62878,0.62747,0.62747,69800000.0
2009-02-04 19:25:00,0.62756,0.62775,0.62727,0.62728,57600000.0
2009-02-04 19:30:00,0.62728,0.62752,0.62725,0.62752,64400000.0
2009-02-04 19:35:00,0.62756,0.62786,0.62746,0.62775,65600000.0
2009-02-04 19:40:00,0.62769,0.62843,0.62764,0.62835,72000000.0
2009-02-04 19:45:00,0.62816,0.62816,0.6276,0.62762,65600000.0
2009-02-04 19:50:00,0.62761,0.62788,0.62681,0.62696,67200000.0
2009-02-04 19:55:00,0.62704,0.62718,0.62624,0.62652,69200000.0
2009-02-04 20:00:00,0.62639,0.62682,0.62595,0.62676,60800000.0
2009-02-04 20:05:00,0.62659,0.62667,0.62618,0.62633,64000000.0
2009-02-04 20:10:00,0.62652,0.62698,0.62573,0.6261,64000000.0
2009-02-04 20:15:00,0.62608,0.62609,0.62567,0.62575,52800000.0
2009-02-04 20:20:00,0.6255,0.62586,0.62548,0.62586,59200000.0
2009-02-04 20:25:00,0.62594,0.62666,0.62589,0.62624,68800000.0
2009-02-04 20:30:00,0.62614,0.62691,0.62599,0.62612,68800000.0
2009-02-04 20:35:00,0.62618,0.62641,0.62558,0.62603,60800000.0
2009-02-04 20:40:00,0.62611,0.62611,0.62368,0.62418,69800000.0
2009-02-04 20:45:00,0.6241,0.62412,0.62326,0.62354,59200000.0
2009-02-04 20:50:00,0.62327,0.62362,0.62318,0.62344,66000000.0
2009-02-04 20:55:00,0.62376,0.62431,0.62376,0.62407,67200000.0
2009-02-04 21:00:00,0.6242,0.62461,0.62418,0.62446,69200000.0
2009-02-04 21:05:00,0.62448,0.62518,0.62432,0.62518,62400000.0
2009-02-04 21:10:00,0.62544,0.62559,0.625,0.625,49600000.0
2009-02-04 21:15:00,0.62459,0.62528,0.62459,0.62528,70400000.0
2009-02-04 21:20:00,0.62559,0.62561,0.6245,0.62512,64000000.0
2009-02-04 21:25:00,0.62519,0.62539,0.62428,0.62502,60800000.0
2009-02-04 21:30:00,0.62526,0.62573,0.62382,0.62555,54400000.0
2009-02-04 21:35:00,0.62554,0.62556,0.62494,0.62494,52800000.0
2009-02-04 21:40:00,0.62487,0.62593,0.62472,0.62563,67200000.0
2009-02-04 21:45:00,0.62551,0.6261,0.62527,0.6261,56000000.0
2009-02-04 21:50:00,0.62615,0.62615,0.62513,0.62522,54400000.0
2009-02-04 21:55:00,0.62544,0.62586,0.6235,0.62404,58000000.0
2009-02-04 22:00:00,0.62427,0.62444,0.62313,0.62332,54400000.0
2009-02-04 22:05:00,0.62387,0.62483,0.62384,0.62462,61800000.0
2009-02-04 22:10:00,0.62434,0.62455,0.62387,0.62447,60800000.0
2009-02-04 22:15:00,0.62466,0.62469,0.62364,0.62364,49000000.0
2009-02-04 22:20:00,0.62345,0.62357,0.62303,0.62328,59200000.0
2009-02-04 22:25:00,0.62326,0.624,0.62321,0.62338,64400000.0
2009-02-04 22:30:00,0.62327,0.62346,0.62316,0.62319,73000000.0
2009-02-04 22:35:00,0.62332,0.62338,0.62302,0.62325,64000000.0
2009-02-04 22:40:00,0.62328,0.62329,0.62283,0.62291,48000000.0
2009-02-04 22:45:00,0.6228,0.62343,0.62273,0.62319,58000000.0
2009-02-04 22:50:00,0.62328,0.62354,0.62319,0.62342,60800000.0
2009-02-04 22:55:00,0.62341,0.62383,0.62323,0.62323,69800000.0
2009-02-04 23:00:00,0.62324,0.62374,0.62321,0.62372,62400000.0
2009-02-04 23:05:00,0.62373,0.62398,0.62343,0.62345,56000000.0
2009-02-04 23:10:00,0.62394,0.62395,0.62348,0.62348,64000000.0
2009-02-04 23:15:00,0.62347,0.62364,0.62334,0.62354,50000000.0
2009-02-04 23:20:00,0.62347,0.62371,0.62267,0.62368,48000000.0
2009-02-04 23:25:00,0.62356,0.62367,0.62305,0.62305,54400000.0
2009-02-04 23:30:00,0.62331,0.6236,0.62324,0.62338,65600000.0
2009-02-04 23:35:00,0.62327,0.6236,0.62308,0.62309,62400000.0
2009-02-04 23:40:00,0.62325,0.62389,0.62325,0.62364,68600000.0
2009-02-04 23:45:00,0.62393,0.62665,0.62393,0.62634,58600000.0
2009-02-04 23:50:00,0.62666,0.62696,0.62615,0.62617,54800000.0
2009-02-04 23:55:00,0.62608,0.62608,0.62506,0.62506,75600000.0
2009-02-05 00:00:00,0.62447,0.62459,0.62425,0.62451,65600000.0
2009-02-05 00:05:00,0.62477,0.62488,0.62445,0.62447,67200000.0
2009-02-05 00:10:00,0.62473,0.62484,0.62442,0.62484,61800000.0
2009-02-05 00:15:00,0.62491,0.62585,0.62491,0.6255,66000000.0
2009-02-05 00:20:00,0.62556,0.62755,0.62556,0.62739,59200000.0
2009-02-05 00:25:00,0.62796,0.62905,0.62788,0.62894,68800000.0
2009-02-05 00:30:00,0.6292,0.62952,0.62889,0.62913,71400000.0
2009-02-05 00:35:00,0.6291,0.6291,0.62816,0.6283,62400000.0
2009-02-05 00:40:00,0.62826,0.62836,0.62735,0.62787,67600000.0
2009-02-05 00:45:00,0.62786,0.62805,0.62583,0.62629,54800000.0
2009-02-05 00:50:00,0.62609,0.6262,0.62473,0.62488,64000000.0
2009-02-05 00:55:00,0.62484,0.62564,0.62484,0.62564,64000000.0
2009-02-05 01:00:00,0.6257,0.62599,0.62568,0.62576,60800000.0
2009-02-05 01:05:00,0.62584,0.62592,0.62569,0.62573,43200000.0
2009-02-05 01:10:00,0.62589,0.62608,0.62583,0.62603,62400000.0
2009-02-05 01:15:00,0.62544,0.62648,0.62544,0.62635,60800000.0
2009-02-05 01:20:00,0.62657,0.62756,0.62657,0.62723,55400000.0
2009-02-05 01:25:00,0.62745,0.62745,0.6269,0.6269,62400000.0
2009-02-05 01:30:00,0.62689,0.62774,0.62689,0.6277,54800000.0
2009-02-05 01:35:00,0.62771,0.62815,0.62694,0.62744,60800000.0
2009-02-05 01:40:00,0.6274,0.62749,0.62699,0.62727,70400000.0
2009-02-05 01:45:00,0.62718,0.62718,0.62665,0.62687,58600000.0
2009-02-05 01:50:00,0.62691,0.62697,0.62643,0.62646,59200000.0
2009-02-05 01:55:00,0.62641,0.6265,0.6261,0.62625,68800000.0
2009-02-05 02:00:00,0.62613,0.62769,0.62594,0.62753,84800000.0
2009-02-05 02:05:00,0.62807,0.62812,0.62729,0.62791,70800000.0
2009-02-05 02:10:00,0.62757,0.6276,0.62681,0.62684,59200000.0
2009-02-05 02:15:00,0.62675,0.62714,0.62633,0.62654,57000000.0
2009-02-05 02:20:00,0.62617,0.62678,0.62617,0.62668,64000000.0
2009-02-05 02:25:00,0.62662,0.62728,0.62649,0.62728,60800000.0
2009-02-05 02:30:00,0.62727,0.62737,0.62697,0.62714,67200000.0
2009-02-05 02:35:00,0.62706,0.62707,0.6254,0.62612,60800000.0
2009-02-05 02:40:00,0.62621,0.62696,0.62614,0.62696,68800000.0
2009-02-05 02:45:00,0.6272,0.6281,0.62627,0.62767,70400000.0
2009-02-05 02:50:00,0.62756,0.62762,0.62667,0.62687,54400000.0
2009-02-05 02:55:00,0.62714,0.62779,0.62691,0.62763,57600000.0
2009-02-05 03:00:00,0.62754,0.6277,0.62692,0.62761,64000000.0
2009-02-05 03:05:00,0.62759,0.62785,0.62729,0.62785,52800000.0
2009-02-05 03:10:00,0.62787,0.62889,0.62747,0.62777,54400000.0
2009-02-05 03:15:00,0.62797,0.62838,0.62776,0.62815,59200000.0
2009-02-05 03:20:00,0.62796,0.6286,0.62796,0.62811,48000000.0
2009-02-05 03:25:00,0.62825,0.6284,0.62808,0.62825,54400000.0
2009-02-05 03:30:00,0.62817,0.62855,0.6281,0.62855,43200000.0
2009-02-05 03:35:00,0.62863,0.62886,0.6282,0.62835,59200000.0
2009-02-05 03:40:00,0.62854,0.62891,0.62757,0.62851,47400000.0
2009-02-05 03:45:00,0.6285,0.62936,0.62839,0.62927,56800000.0
2009-02-05 03:50:00,0.62939,0.62954,0.62874,0.62902,54400000.0
2009-02-05 03:55:00,0.6292,0.62927,0.62884,0.62906,57600000.0
2009-02-05 04:00:00,0.62908,0.62946,0.62904,0.62946,58000000.0
2009-02-05 04:05:00,0.62927,0.62948,0.62901,0.62937,84200000.0
2009-02-05 04:10:00,0.62934,0.63027,0.6292,0.63019,52000000.0
2009-02-05 04:15:00,0.62897,0.62945,0.62897,0.62908,73600000.0
2009-02-05 04:20:00,0.62918,0.62938,0.62884,0.62924,64400000.0
2009-02-05 04:25:00,0.62932,0.63033,0.62915,0.62927,84800000.0
2009-02-05 04:30:00,0.62928,0.62946,0.62906,0.62929,64000000.0
2009-02-05 04:35:00,0.62921,0.63027,0.62916,0.63012,67200000.0
2009-02-05 04:40:00,0.63007,0.63013,0.62987,0.62998,64400000.0
2009-02-05 04:45:00,0.62992,0.62996,0.6298,0.62987,75000000.0
2009-02-05 04:50:00,0.63001,0.63001,0.62958,0.62982,62800000.0
2009-02-05 04:55:00,0.62982,0.63038,0.62978,0.63017,73600000.0
2009-02-05 05:00:00,0.63026,0.63036,0.62963,0.63027,43200000.0
2009-02-05 05:05:00,0.62981,0.63019,0.62957,0.6301,64000000.0
2009-02-05 05:10:00,0.63,0.6301,0.63,0.63007,20800000.0
2009-02-05 05:15:00,0.62962,0.63021,0.62962,0.63011,40400000.0
2009-02-05 05:20:00,0.62964,0.63001,0.62939,0.62982,54200000.0
2009-02-05 05:25:00,0.62985,0.62999,0.6285,0.62958,50000000.0
2009-02-05 05:30:00,0.62953,0.62974,0.62949,0.62956,59200000.0
2009-02-05 05:35:00,0.62949,0.63008,0.62918,0.62936,56000000.0
2009-02-05 05:40:00,0.62924,0.62993,0.62915,0.62973,73000000.0
2009-02-05 05:45:00,0.62961,0.63044,0.62941,0.63035,61200000.0
2009-02-05 05:50:00,0.63039,0.63059,0.63008,0.63008,73600000.0
2009-02-05 05:55:00,0.63004,0.63022,0.62936,0.62941,65600000.0
2009-02-05 06:00:00,0.62943,0.62947,0.62806,0.62838,66600000.0
2009-02-05 06:05:00,0.62838,0.62869,0.62739,0.62869,61800000.0
2009-02-05 06:10:00,0.62872,0.62884,0.6282,0.62865,59600000.0
2009-02-05 06:15:00,0.62883,0.62903,0.62802,0.62802,69200000.0
2009-02-05 06:20:00,0.62794,0.62854,0.62785,0.62838,62400000.0
2009-02-05 06:25:00,0.6284,0.62871,0.62835,0.62851,52800000.0
2009-02-05 06:30:00,0.62851,0.62851,0.628,0.62812,57600000.0
2009-02-05 06:35:00,0.62812,0.62835,0.6275,0.62755,60800000.0
2009-02-05 06:40:00,0.62803,0.62813,0.62739,0.62755,63400000.0
2009-02-05 06:45:00,0.62737,0.62783,0.62733,0.62757,67200000.0
2009-02-05 06:50:00,0.62722,0.6279,0.62722,0.62763,66800000.0
2009-02-05 06:55:00,0.62754,0.62963,0.62754,0.62963,67600000.0
2009-02-05 07:00:00,0.62836,0.62836,0.6279,0.62799,82000000.0
2009-02-05 07:05:00,0.62805,0.6283,0.62783,0.62823,54400000.0
2009-02-05 07:10:00,0.62807,0.62807,0.62752,0.62764,69800000.0
2009-02-05 07:15:00,0.62766,0.62766,0.62565,0.62579,51200000.0
2009-02-05 07:20:00,0.62576,0.62673,0.62549,0.62584,56000000.0
2009-02-05 07:25:00,0.62545,0.62604,0.62488,0.62599,60800000.0
2009-02-05 07:30:00,0.62577,0.6261,0.6257,0.62579,67600000.0
2009-02-05 07:35:00,0.62585,0.62596,0.62535,0.6254,68800000.0
2009-02-05 07:40:00,0.62547,0.62629,0.62538,0.62587,59200000.0
2009-02-05 07:45:00,0.62607,0.62611,0.6254,0.62544,54400000.0
2009-02-05 07:50:00,0.62557,0.62631,0.62549,0.62602,54800000.0
2009-02-05 07:55:00,0.62614,0.62634,0.62559,0.62571,59200000.0
2009-02-05 08:00:00,0.62566,0.62588,0.62458,0.62499,62800000.0
2009-02-05 08:05:00,0.62465,0.62549,0.62465,0.62483,81600000.0
2009-02-05 08:10:00,0.6249,0.62549,0.62481,0.62497,68800000.0
2009-02-05 08:15:00,0.62504,0.62576,0.62504,0.62521,75200000.0
2009-02-05 08:20:00,0.62512,0.62534,0.62482,0.62521,65600000.0
2009-02-05 08:25:00,0.62505,0.62517,0.62369,0.62372,56000000.0
2009-02-05 08:30:00,0.62363,0.62466,0.6235,0.62466,71400000.0
2009-02-05 08:35:00,0.62475,0.62532,0.62462,0.62506,115200000.0
2009-02-05 08:40:00,0.62494,0.62494,0.6233,0.62389,71200000.0
2009-02-05 08:45:00,0.62395,0.62424,0.62357,0.62417,78400000.0
2009-02-05 08:50:00,0.62441,0.62529,0.62441,0.62494,209600000.0
2009-02-05 08:55:00,0.62506,0.62527,0.62485,0.62518,127400000.0
2009-02-05 09:00:00,0.62507,0.62531,0.62456,0.62456,125800000.0
2009-02-05 09:05:00,0.62461,0.62541,0.62361,0.62362,152000000.0
2009-02-05 09:10:00,0.62386,0.62532,0.62386,0.62532,116800000.0
2009-02-05 09:15:00,0.62538,0.6259,0.62495,0.62552,136400000.0
2009-02-05 09:20:00,0.62561,0.62622,0.62549,0.62586,94400000.0
2009-02-05 09:25:00,0.62624,0.62668,0.62553,0.62553,132200000.0
2009-02-05 09:30:00,0.62548,0.62842,0.62538,0.6281,128000000.0
2009-02-05 09:35:00,0.62818,0.62996,0.62818,0.62886,282000000.0
2009-02-05 09:40:00,0.62876,0.62876,0.62711,0.6277,297800000.0
2009-02-05 09:45:00,0.6276,0.62873,0.62752,0.62873,148800000.0
2009-02-05 09:50:00,0.6287,0.62969,0.62859,0.62878,327400000.0
2009-02-05 09:55:00,0.62885,0.62937,0.62875,0.6293,252800000.0
2009-02-05 10:00:00,0.62907,0.62907,0.62823,0.62883,286600000.0
2009-02-05 10:05:00,0.62881,0.62901,0.62829,0.62829,201600000.0
2009-02-05 10:10:00,0.62833,0.62867,0.62753,0.6279,316000000.0
2009-02-05 10:15:00,0.62809,0.62809,0.62654,0.62737,174400000.0
2009-02-05 10:20:00,0.62741,0.62769,0.62705,0.62768,270600000.0
2009-02-05 10:25:00,0.62735,0.62864,0.62708,0.62844,274400000.0
2009-02-05 10:30:00,0.62864,0.62864,0.62751,0.62796,168600000.0
2009-02-05 10:35:00,0.62777,0.62784,0.62742,0.62758,106400000.0
2009-02-05 10:40:00,0.62754,0.62794,0.62754,0.6278,169600000.0
2009-02-05 10:45:00,0.62773,0.62793,0.62747,0.62779,224200000.0
2009-02-05 10:50:00,0.62783,0.62783,0.62723,0.62725,218400000.0
2009-02-05 10:55:00,0.62712,0.62837,0.62712,0.62837,304200000.0
2009-02-05 11:00:00,0.62839,0.63046,0.62839,0.63046,251000000.0
2009-02-05 11:05:00,0.63045,0.63045,0.62901,0.62901,198200000.0
2009-02-05 11:10:00,0.62906,0.63002,0.62872,0.6289,305400000.0
2009-02-05 11:15:00,0.62871,0.62908,0.62827,0.62829,228600000.0
2009-02-05 11:20:00,0.62837,0.62843,0.62592,0.62592,304000000.0
2009-02-05 11:25:00,0.62571,0.62574,0.62463,0.62574,249200000.0
2009-02-05 11:30:00,0.6258,0.62668,0.62568,0.62668,129600000.0
2009-02-05 11:35:00,0.62678,0.6279,0.62676,0.62721,192400000.0
2009-02-05 11:40:00,0.62762,0.62868,0.62734,0.62812,168000000.0
2009-02-05 11:45:00,0.62811,0.62872,0.62804,0.62867,141800000.0
2009-02-05 11:50:00,0.62874,0.62894,0.62852,0.62879,188800000.0
2009-02-05 11:55:00,0.62903,0.62962,0.62903,0.62927,214200000.0
2009-02-05 12:00:00,0.62926,0.62967,0.62914,0.62921,137400000.0
2009-02-05 12:05:00,0.62924,0.62989,0.62913,0.62913,129600000.0
2009-02-05 12:10:00,0.62904,0.62925,0.62882,0.62902,136400000.0
2009-02-05 12:15:00,0.62893,0.63039,0.62879,0.62987,184400000.0
2009-02-05 12:20:00,0.63,0.63019,0.62971,0.62999,200200000.0
2009-02-05 12:25:00,0.6302,0.63088,0.62884,0.62927,252200000.0
2009-02-05 12:30:00,0.62916,0.63067,0.62884,0.62975,244600000.0
2009-02-05 12:35:00,0.62967,0.63057,0.62967,0.6301,150800000.0
2009-02-05 12:40:00,0.63009,0.63075,0.63009,0.63052,88000000.0
2009-02-05 12:45:00,0.63031,0.63035,0.62981,0.62985,198400000.0
2009-02-05 12:50:00,0.62995,0.63006,0.62969,0.6297,142400000.0
2009-02-05 12:55:00,0.62945,0.62948,0.62846,0.62939,132800000.0
2009-02-05 13:00:00,0.62976,0.63045,0.62945,0.6303,88000000.0
2009-02-05 13:05:00,0.63031,0.63042,0.62994,0.62994,124800000.0
2009-02-05 13:10:00,0.63002,0.63019,0.62899,0.62926,105600000.0
2009-02-05 13:15:00,0.6293,0.62968,0.62899,0.62913,180200000.0
2009-02-05 13:20:00,0.62927,0.62947,0.62855,0.62868,103200000.0
2009-02-05 13:25:00,0.62877,0.62995,0.62855,0.62995,164200000.0
2009-02-05 13:30:00,0.62987,0.63003,0.6293,0.62975,206400000.0
2009-02-05 13:35:00,0.62989,0.62995,0.62935,0.62935,125800000.0
2009-02-05 13:40:00,0.6296,0.63032,0.62946,0.62954,97600000.0
2009-02-05 13:45:00,0.62952,0.63035,0.62952,0.63029,102600000.0
2009-02-05 13:50:00,0.63019,0.63019,0.62947,0.62947,108600000.0
2009-02-05 13:55:00,0.62925,0.63002,0.62896,0.63002,139000000.0
2009-02-05 14:00:00,0.63019,0.63063,0.62991,0.63063,91200000.0
2009-02-05 14:05:00,0.6308,0.63238,0.6308,0.63238,114000000.0
2009-02-05 14:10:00,0.63233,0.63242,0.63186,0.63187,137400000.0
2009-02-05 14:15:00,0.63184,0.63212,0.63166,0.63175,94800000.0
2009-02-05 14:20:00,0.63132,0.63178,0.63086,0.63121,69200000.0
2009-02-05 14:25:00,0.63142,0.632,0.63109,0.63161,71200000.0
2009-02-05 14:30:00,0.63162,0.63187,0.63108,0.63123,60800000.0
2009-02-05 14:35:00,0.63168,0.63168,0.63025,0.63105,62400000.0
2009-02-05 14:40:00,0.63113,0.63169,0.63039,0.6305,72000000.0
2009-02-05 14:45:00,0.63057,0.6315,0.63033,0.63143,59200000.0
2009-02-05 14:50:00,0.63149,0.63159,0.63112,0.63125,72000000.0
2009-02-05 14:55:00,0.63124,0.63156,0.63092,0.63125,59600000.0
2009-02-05 15:00:00,0.63126,0.63219,0.63126,0.63197,70800000.0
2009-02-05 15:05:00,0.63207,0.63214,0.63044,0.63057,70400000.0
2009-02-05 15:10:00,0.63049,0.63069,0.63005,0.63007,67200000.0
2009-02-05 15:15:00,0.63019,0.63089,0.63002,0.63072,72000000.0
2009-02-05 15:20:00,0.63066,0.63096,0.63009,0.63014,68200000.0
2009-02-05 15:25:00,0.63012,0.63018,0.62949,0.62963,62400000.0
2009-02-05 15:30:00,0.62926,0.62978,0.62859,0.62881,62400000.0
2009-02-05 15:35:00,0.62947,0.63006,0.62781,0.62908,71400000.0
2009-02-05 15:40:00,0.62919,0.63015,0.62903,0.62903,81600000.0
2009-02-05 15:45:00,0.62914,0.62976,0.62903,0.62935,76800000.0
2009-02-05 15:50:00,0.6295,0.62972,0.62898,0.62914,65600000.0
2009-02-05 15:55:00,0.62903,0.62972,0.62838,0.62955,70800000.0
2009-02-05 16:00:00,0.62982,0.63041,0.62891,0.63028,59200000.0
2009-02-05 16:05:00,0.63033,0.63062,0.62939,0.63052,70800000.0
2009-02-05 16:10:00,0.63039,0.63082,0.62986,0.63082,67200000.0
2009-02-05 16:15:00,0.63056,0.63067,0.62982,0.62992,63400000.0
2009-02-05 16:20:00,0.62994,0.63037,0.62923,0.62923,64000000.0
2009-02-05 16:25:00,0.62908,0.62926,0.62852,0.62852,75200000.0
2009-02-05 16:30:00,0.62845,0.62948,0.62837,0.62936,62400000.0
2009-02-05 16:35:00,0.62912,0.62912,0.62825,0.62875,64000000.0
2009-02-05 16:40:00,0.62858,0.62913,0.62792,0.62827,65600000.0
2009-02-05 16:45:00,0.62833,0.62893,0.628,0.6281,72000000.0
2009-02-05 16:50:00,0.62822,0.6283,0.62764,0.6278,64400000.0
2009-02-05 16:55:00,0.62798,0.62827,0.6273,0.62824,67200000.0
2009-02-05 17:00:00,0.62772,0.62849,0.62738,0.62813,70400000.0
2009-02-05 17:05:00,0.62779,0.62823,0.62692,0.62709,69800000.0
2009-02-05 17:10:00,0.62692,0.62726,0.62682,0.62684,68200000.0
2009-02-05 17:15:00,0.62675,0.6274,0.62607,0.62717,72400000.0
2009-02-05 17:20:00,0.62736,0.62839,0.62717,0.62839,62400000.0
2009-02-05 17:25:00,0.62863,0.62904,0.62863,0.62895,62400000.0
2009-02-05 17:30:00,0.62907,0.62963,0.62861,0.62955,65600000.0
2009-02-05 17:35:00,0.63008,0.63016,0.62876,0.62876,65600000.0
2009-02-05 17:40:00,0.62854,0.63093,0.62854,0.63093,68800000.0
2009-02-05 17:45:00,0.63099,0.63181,0.63089,0.63089,69200000.0
2009-02-05 17:50:00,0.63058,0.63149,0.63056,0.63127,75000000.0
2009-02-05 17:55:00,0.6312,0.63281,0.63059,0.63114,72400000.0
2009-02-05 18:00:00,0.63124,0.63262,0.63124,0.6322,67200000.0
2009-02-05 18:05:00,0.63202,0.63202,0.6309,0.63099,59200000.0
2009-02-05 18:10:00,0.63093,0.63119,0.63063,0.63097,66600000.0
2009-02-05 18:15:00,0.6309,0.63093,0.63033,0.63036,75200000.0
2009-02-05 18:20:00,0.63038,0.63045,0.62957,0.62986,61800000.0
2009-02-05 18:25:00,0.62999,0.63183,0.62999,0.63179,65600000.0
2009-02-05 18:30:00,0.63194,0.63328,0.63175,0.63326,65000000.0
2009-02-05 18:35:00,0.63307,0.63307,0.6305,0.63072,60800000.0
2009-02-05 18:40:00,0.63074,0.63095,0.63057,0.63058,60200000.0
2009-02-05 18:45:00,0.63079,0.63199,0.63033,0.63199,59200000.0
2009-02-05 18:50:00,0.63193,0.63207,0.63157,0.63207,72800000.0
2009-02-05 18:55:00,0.63224,0.63361,0.63224,0.63361,74600000.0
2009-02-05 19:00:00,0.63347,0.63523,0.63313,0.63496,70400000.0
2009-02-05 19:05:00,0.63496,0.63694,0.63469,0.63694,59200000.0
2009-02-05 19:10:00,0.63709,0.63828,0.63647,0.63647,69800000.0
2009-02-05 19:15:00,0.63654,0.63713,0.63512,0.63564,57600000.0
2009-02-05 19:20:00,0.63555,0.63555,0.63415,0.63417,69600000.0
2009-02-05 19:25:00,0.6339,0.63398,0.63332,0.63333,57600000.0
2009-02-05 19:30:00,0.63326,0.63432,0.63283,0.63432,54400000.0
2009-02-05 19:35:00,0.63446,0.6348,0.63335,0.63422,65600000.0
2009-02-05 19:40:00,0.63423,0.63511,0.63401,0.63401,73600000.0
2009-02-05 19:45:00,0.63414,0.63457,0.63413,0.63428,66000000.0
2009-02-05 19:50:00,0.63411,0.63519,0.63388,0.63517,66600000.0
2009-02-05 19:55:00,0.63535,0.63543,0.63444,0.63506,69800000.0
2009-02-05 20:00:00,0.63537,0.63537,0.63447,0.63477,60200000.0
2009-02-05 20:05:00,0.63471,0.63535,0.63466,0.63535,64000000.0
2009-02-05 20:10:00,0.63539,0.63545,0.63506,0.63539,65600000.0
2009-02-05 20:15:00,0.63509,0.63509,0.63406,0.63406,59600000.0
2009-02-05 20:20:00,0.63402,0.63494,0.63337,0.63339,59200000.0
2009-02-05 20:25:00,0.63358,0.63486,0.63337,0.63454,68800000.0
2009-02-05 20:30:00,0.63456,0.63479,0.63365,0.63365,69200000.0
2009-02-05 20:35:00,0.63365,0.63425,0.63242,0.63392,60800000.0
2009-02-05 20:40:00,0.6337,0.63423,0.63284,0.63373,70400000.0
2009-02-05 20:45:00,0.63381,0.63402,0.63364,0.63391,59400000.0
2009-02-05 20:50:00,0.63379,0.63386,0.63322,0.63331,65600000.0
2009-02-05 20:55:00,0.63338,0.63345,0.63294,0.63301,67200000.0
2009-02-05 21:00:00,0.63318,0.63386,0.63299,0.63381,68800000.0
2009-02-05 21:05:00,0.6337,0.63456,0.63359,0.63456,61800000.0
2009-02-05 21:10:00,0.6346,0.63484,0.63416,0.63484,54800000.0
2009-02-05 21:15:00,0.63444,0.63496,0.63444,0.63492,70400000.0
2009-02-05 21:20:00,0.63498,0.63573,0.63484,0.63551,62800000.0
2009-02-05 21:25:00,0.63582,0.63594,0.63476,0.63585,60800000.0
2009-02-05 21:30:00,0.63592,0.63641,0.63516,0.63585,54400000.0
2009-02-05 21:35:00,0.63564,0.63589,0.63539,0.63572,65600000.0
2009-02-05 21:40:00,0.63568,0.63619,0.63564,0.63618,66600000.0
2009-02-05 21:45:00,0.63625,0.63663,0.63601,0.63619,56000000.0
2009-02-05 21:50:00,0.63617,0.63619,0.63567,0.63568,54400000.0
2009-02-05 21:55:00,0.63588,0.63665,0.63588,0.63605,58000000.0
2009-02-05 22:00:00,0.63599,0.63617,0.63571,0.63577,57600000.0
2009-02-05 22:05:00,0.63591,0.63591,0.63495,0.6351,62400000.0
2009-02-05 22:10:00,0.63505,0.63509,0.63417,0.63509,60200000.0
2009-02-05 22:15:00,0.63513,0.63552,0.63486,0.63503,55400000.0
2009-02-05 22:20:00,0.63511,0.63511,0.63462,0.63487,59600000.0
2009-02-05 22:25:00,0.63478,0.63519,0.63419,0.63445,64000000.0
2009-02-05 22:30:00,0.6343,0.63461,0.63402,0.63449,73600000.0
2009-02-05 22:35:00,0.63457,0.63457,0.63333,0.6334,52800000.0
2009-02-05 22:40:00,0.63352,0.63623,0.63352,0.63578,49600000.0
2009-02-05 22:45:00,0.6356,0.63569,0.63532,0.63539,55400000.0
2009-02-05 22:50:00,0.63533,0.63536,0.6351,0.63532,60800000.0
2009-02-05 22:55:00,0.63524,0.63622,0.63524,0.63622,70400000.0
2009-02-05 23:00:00,0.63635,0.6365,0.63532,0.63532,56000000.0
2009-02-05 23:05:00,0.63512,0.63563,0.63491,0.63559,55400000.0
2009-02-05 23:10:00,0.63555,0.63626,0.63544,0.63555,64000000.0
2009-02-05 23:15:00,0.63559,0.63617,0.63543,0.63596,56000000.0
2009-02-05 23:20:00,0.63604,0.63607,0.63501,0.63544,54400000.0
2009-02-05 23:25:00,0.63544,0.63546,0.63434,0.63467,63400000.0
2009-02-05 23:30:00,0.63482,0.63506,0.63436,0.63506,65600000.0
2009-02-05 23:35:00,0.63489,0.63577,0.63487,0.63544,62400000.0
2009-02-05 23:40:00,0.63548,0.63618,0.63545,0.63611,68800000.0
2009-02-05 23:45:00,0.6362,0.63634,0.63581,0.63622,59600000.0
2009-02-05 23:50:00,0.63626,0.63647,0.63574,0.636,60800000.0
2009-02-05 23:55:00,0.63657,0.63677,0.63589,0.63644,75200000.0
2009-02-06 00:00:00,0.63536,0.6357,0.63463,0.63562,65000000.0
2009-02-06 00:05:00,0.63575,0.63614,0.63537,0.63544,67200000.0
2009-02-06 00:10:00,0.63552,0.63598,0.63485,0.63516,61800000.0
2009-02-06 00:15:00,0.6352,0.6362,0.63481,0.6362,64000000.0
2009-02-06 00:20:00,0.6351,0.63532,0.6348,0.63491,48000000.0
2009-02-06 00:25:00,0.63491,0.63521,0.63486,0.63519,68800000.0
2009-02-06 00:30:00,0.63492,0.63531,0.63447,0.63469,52800000.0
2009-02-06 00:35:00,0.63465,0.63468,0.63412,0.63453,62400000.0
2009-02-06 00:40:00,0.63442,0.63455,0.63431,0.63431,30400000.0
2009-02-06 00:45:00,0.63424,0.63443,0.63379,0.63394,57600000.0
2009-02-06 00:50:00,0.63394,0.63431,0.63391,0.63424,64000000.0
2009-02-06 00:55:00,0.63427,0.63454,0.63405,0.63454,51200000.0
2009-02-06 01:00:00,0.63482,0.63499,0.63455,0.63478,61200000.0
2009-02-06 01:05:00,0.63497,0.63581,0.63463,0.63477,58600000.0
2009-02-06 01:10:00,0.63491,0.63571,0.63491,0.63532,69800000.0
2009-02-06 01:15:00,0.63551,0.63556,0.63496,0.63515,60200000.0
2009-02-06 01:20:00,0.63511,0.63511,0.63462,0.63481,65000000.0
2009-02-06 01:25:00,0.63481,0.63535,0.63404,0.63535,47400000.0
2009-02-06 01:30:00,0.63492,0.63544,0.63453,0.63457,64000000.0
2009-02-06 01:35:00,0.63468,0.63566,0.63367,0.63452,60800000.0
2009-02-06 01:40:00,0.6344,0.63451,0.6342,0.63447,52800000.0
2009-02-06 01:45:00,0.63362,0.63521,0.63362,0.63521,59200000.0
2009-02-06 01:50:00,0.63524,0.6353,0.63434,0.63436,61800000.0
2009-02-06 01:55:00,0.63435,0.63449,0.63373,0.63432,68200000.0
2009-02-06 02:00:00,0.63435,0.6359,0.63435,0.63471,85800000.0
2009-02-06 02:05:00,0.63463,0.63463,0.6338,0.6344,70800000.0
2009-02-06 02:10:00,0.6344,0.63448,0.63423,0.63437,65600000.0
2009-02-06 02:15:00,0.6343,0.63471,0.63418,0.63471,58000000.0
2009-02-06 02:20:00,0.63449,0.63508,0.63449,0.63508,51200000.0
2009-02-06 02:25:00,0.63517,0.63532,0.63334,0.63396,68800000.0
2009-02-06 02:30:00,0.63389,0.63482,0.63309,0.63434,67200000.0
2009-02-06 02:35:00,0.634,0.63411,0.63226,0.63238,61200000.0
2009-02-06 02:40:00,0.63239,0.63324,0.63239,0.63302,68200000.0
2009-02-06 02:45:00,0.6332,0.63376,0.6325,0.63376,70800000.0
2009-02-06 02:50:00,0.63392,0.63431,0.63357,0.63366,51200000.0
2009-02-06 02:55:00,0.63317,0.63325,0.63275,0.63297,57600000.0
2009-02-06 03:00:00,0.63279,0.63279,0.63172,0.6321,53800000.0
2009-02-06 03:05:00,0.63237,0.6332,0.63237,0.63267,44200000.0
2009-02-06 03:10:00,0.63332,0.63341,0.63292,0.63307,65600000.0
2009-02-06 03:15:00,0.63295,0.63331,0.63256,0.63312,57600000.0
2009-02-06 03:20:00,0.63309,0.63393,0.63309,0.63392,65600000.0
2009-02-06 03:25:00,0.63389,0.63389,0.63335,0.63339,64000000.0
2009-02-06 03:30:00,0.63381,0.63397,0.6335,0.63373,33600000.0
2009-02-06 03:35:00,0.63378,0.63406,0.63337,0.63402,65000000.0
2009-02-06 03:40:00,0.63404,0.63417,0.63277,0.63417,44800000.0
2009-02-06 03:45:00,0.63426,0.63443,0.6332,0.6332,55600000.0
2009-02-06 03:50:00,0.63327,0.63337,0.63298,0.63312,63400000.0
2009-02-06 03:55:00,0.63329,0.63346,0.63304,0.63331,60800000.0
2009-02-06 04:00:00,0.63328,0.6335,0.63319,0.63332,58000000.0
2009-02-06 04:05:00,0.63313,0.63346,0.63285,0.63318,85200000.0
2009-02-06 04:10:00,0.63431,0.63431,0.63308,0.63319,47400000.0
2009-02-06 04:15:00,0.63303,0.63329,0.63272,0.63297,73600000.0
2009-02-06 04:20:00,0.63327,0.6333,0.63266,0.63295,64400000.0
2009-02-06 04:25:00,0.63302,0.63313,0.63255,0.63255,83600000.0
2009-02-06 04:30:00,0.63258,0.63308,0.6325,0.63284,64400000.0
2009-02-06 04:35:00,0.63269,0.63283,0.63202,0.63229,67000000.0
2009-02-06 04:40:00,0.63236,0.63236,0.6317,0.63181,58000000.0
2009-02-06 04:45:00,0.63155,0.63218,0.63155,0.63192,75600000.0
2009-02-06 04:50:00,0.63186,0.63316,0.63181,0.63282,62200000.0
2009-02-06 04:55:00,0.6328,0.63299,0.63142,0.63142,73600000.0
2009-02-06 05:00:00,0.63154,0.63283,0.63154,0.63241,54800000.0
2009-02-06 05:05:00,0.63267,0.63317,0.6326,0.6331,64000000.0
2009-02-06 05:10:00,0.63303,0.63378,0.63289,0.63294,55400000.0
2009-02-06 05:15:00,0.63295,0.6331,0.63269,0.63278,54400000.0
2009-02-06 05:20:00,0.63283,0.63369,0.6328,0.63369,54400000.0
2009-02-06 05:25:00,0.63376,0.63447,0.63293,0.63447,60800000.0
2009-02-06 05:30:00,0.63423,0.63438,0.63372,0.63401,58600000.0
2009-02-06 05:35:00,0.63389,0.63423,0.6337,0.63377,56000000.0
2009-02-06 05:40:00,0.63371,0.63381,0.63339,0.6334,73600000.0
2009-02-06 05:45:00,0.6332,0.63363,0.6325,0.6334,73600000.0
2009-02-06 05:50:00,0.63333,0.634,0.633,0.633,72000000.0
2009-02-06 05:55:00,0.634,0.63401,0.63312,0.63329,59200000.0
2009-02-06 06:00:00,0.63311,0.63311,0.63165,0.63265,67200000.0
2009-02-06 06:05:00,0.63277,0.63318,0.63131,0.63236,61800000.0
2009-02-06 06:10:00,0.63214,0.6327,0.63201,0.63237,59200000.0
2009-02-06 06:15:00,0.63248,0.63296,0.63225,0.63296,68800000.0
2009-02-06 06:20:00,0.63299,0.63308,0.63282,0.63297,62400000.0
2009-02-06 06:25:00,0.63302,0.63319,0.63288,0.63319,53200000.0
2009-02-06 06:30:00,0.63306,0.63311,0.63283,0.63301,43200000.0
2009-02-06 06:35:00,0.63296,0.63299,0.63236,0.63247,60800000.0
2009-02-06 06:40:00,0.63253,0.63286,0.63239,0.63267,64400000.0
2009-02-06 06:45:00,0.63228,0.63263,0.63222,0.6323,46400000.0
2009-02-06 06:50:00,0.63255,0.63258,0.63212,0.63215,27200000.0
2009-02-06 06:55:00,0.63268,0.63275,0.63231,0.63231,45200000.0
2009-02-06 07:00:00,0.63228,0.63271,0.63205,0.63247,74600000.0
2009-02-06 07:05:00,0.63256,0.63334,0.63247,0.6332,58000000.0
2009-02-06 07:10:00,0.63324,0.63405,0.63304,0.63405,70400000.0
2009-02-06 07:15:00,0.63395,0.63477,0.63342,0.63455,51200000.0
2009-02-06 07:20:00,0.63457,0.63457,0.63405,0.63436,56000000.0
2009-02-06 07:25:00,0.63428,0.63428,0.63327,0.63327,60000000.0
2009-02-06 07:30:00,0.63326,0.63335,0.63261,0.63282,67200000.0
2009-02-06 07:35:00,0.63289,0.63321,0.63267,0.63321,69200000.0
2009-02-06 07:40:00,0.63335,0.63437,0.63298,0.63326,51200000.0
2009-02-06 07:45:00,0.63338,0.63381,0.63328,0.63365,54200000.0
2009-02-06 07:50:00,0.63369,0.63394,0.63361,0.63386,54800000.0
2009-02-06 07:55:00,0.63386,0.63397,0.63358,0.63371,59200000.0
2009-02-06 08:00:00,0.63365,0.63431,0.63363,0.63431,62400000.0
2009-02-06 08:05:00,0.63415,0.63439,0.63352,0.63407,73600000.0
2009-02-06 08:10:00,0.63403,0.63446,0.63358,0.63363,53200000.0
2009-02-06 08:15:00,0.63365,0.63381,0.63336,0.63346,76000000.0
2009-02-06 08:20:00,0.63342,0.63355,0.63324,0.63355,66400000.0
2009-02-06 08:25:00,0.63349,0.63354,0.63316,0.63347,56000000.0
2009-02-06 08:30:00,0.63359,0.63388,0.63359,0.63388,72000000.0
2009-02-06 08:35:00,0.63376,0.63429,0.63368,0.63421,115600000.0
2009-02-06 08:40:00,0.63406,0.63417,0.63358,0.63388,70400000.0
2009-02-06 08:45:00,0.634,0.63442,0.63388,0.63429,102400000.0
2009-02-06 08:50:00,0.63423,0.63471,0.63412,0.63415,210000000.0
2009-02-06 08:55:00,0.63424,0.63428,0.63378,0.63415,128800000.0
2009-02-06 09:00:00,0.63411,0.63413,0.63363,0.63368,125800000.0
2009-02-06 09:05:00,0.6337,0.63415,0.63366,0.63415,147200000.0
2009-02-06 09:10:00,0.63398,0.63441,0.63345,0.63439,120000000.0
2009-02-06 09:15:00,0.63431,0.63433,0.6338,0.63398,135400000.0
2009-02-06 09:20:00,0.6339,0.63441,0.63379,0.634,94400000.0
2009-02-06 09:25:00,0.63389,0.63527,0.63384,0.63481,133000000.0
2009-02-06 09:30:00,0.63491,0.63627,0.63488,0.63627,127800000.0
2009-02-06 09:35:00,0.63623,0.63725,0.63623,0.63696,283200000.0
2009-02-06 09:40:00,0.63712,0.63802,0.63709,0.63802,297000000.0
2009-02-06 09:45:00,0.63833,0.63953,0.63818,0.63928,148200000.0
2009-02-06 09:50:00,0.63937,0.63972,0.63876,0.63876,328000000.0
2009-02-06 09:55:00,0.63869,0.64038,0.63869,0.64028,253600000.0
2009-02-06 10:00:00,0.64041,0.64106,0.64001,0.64102,286400000.0
2009-02-06 10:05:00,0.64081,0.64107,0.64003,0.64003,201600000.0
2009-02-06 10:10:00,0.63993,0.6404,0.63978,0.63995,315000000.0
2009-02-06 10:15:00,0.64028,0.64194,0.64028,0.64134,173800000.0
2009-02-06 10:20:00,0.64102,0.64214,0.64102,0.64126,272000000.0
2009-02-06 10:25:00,0.64133,0.64184,0.6408,0.6408,274400000.0
2009-02-06 10:30:00,0.6407,0.64202,0.6407,0.64202,169000000.0
2009-02-06 10:35:00,0.64201,0.64323,0.64201,0.64271,106000000.0
2009-02-06 10:40:00,0.64255,0.64294,0.64213,0.64213,170000000.0
2009-02-06 10:45:00,0.64208,0.64269,0.64208,0.64269,222800000.0
2009-02-06 10:50:00,0.6428,0.64293,0.64236,0.64236,218800000.0
2009-02-06 10:55:00,0.64223,0.64286,0.64135,0.64286,302800000.0
2009-02-06 11:00:00,0.643,0.64385,0.64261,0.64385,250600000.0
2009-02-06 11:05:00,0.6437,0.64389,0.64252,0.64257,198400000.0
2009-02-06 11:10:00,0.64249,0.64416,0.64249,0.64387,304800000.0
2009-02-06 11:15:00,0.64395,0.64546,0.64385,0.64486,229200000.0
2009-02-06 11:20:00,0.64478,0.64508,0.64385,0.64503,302800000.0
2009-02-06 11:25:00,0.64502,0.64535,0.64475,0.6453,246200000.0
2009-02-06 11:30:00,0.64551,0.64553,0.64479,0.64515,128800000.0
2009-02-06 11:35:00,0.64569,0.64638,0.64569,0.64618,193600000.0
2009-02-06 11:40:00,0.64617,0.64632,0.64567,0.64567,167800000.0
2009-02-06 11:45:00,0.6458,0.64609,0.64575,0.64602,142400000.0
2009-02-06 11:50:00,0.64602,0.64611,0.64546,0.64546,188600000.0
2009-02-06 11:55:00,0.64538,0.64587,0.64524,0.64562,212600000.0
2009-02-06 12:00:00,0.64561,0.64596,0.6454,0.64593,136800000.0
2009-02-06 12:05:00,0.6459,0.64609,0.64554,0.64601,129600000.0
2009-02-06 12:10:00,0.64601,0.64634,0.64527,0.64552,137600000.0
2009-02-06 12:15:00,0.64529,0.6457,0.64525,0.6457,185000000.0
2009-02-06 12:20:00,0.64577,0.64647,0.64577,0.64616,199400000.0
2009-02-06 12:25:00,0.64586,0.64683,0.64525,0.64533,252200000.0
2009-02-06 12:30:00,0.64511,0.64729,0.64492,0.64606,249200000.0
2009-02-06 12:35:00,0.64621,0.6464,0.64514,0.64579,152400000.0
2009-02-06 12:40:00,0.64578,0.64581,0.64348,0.64352,88000000.0
2009-02-06 12:45:00,0.64372,0.644,0.64334,0.64342,197800000.0
2009-02-06 12:50:00,0.6435,0.64398,0.64288,0.64302,141800000.0
2009-02-06 12:55:00,0.6431,0.64399,0.6431,0.64384,132800000.0
2009-02-06 13:00:00,0.6436,0.64425,0.64337,0.64361,88400000.0
2009-02-06 13:05:00,0.64363,0.64476,0.64354,0.64421,125200000.0
2009-02-06 13:10:00,0.64407,0.64518,0.64402,0.64516,105400000.0
2009-02-06 13:15:00,0.64519,0.64572,0.64516,0.64563,179400000.0
2009-02-06 13:20:00,0.64519,0.64535,0.64445,0.64535,142800000.0
2009-02-06 13:25:00,0.64538,0.64538,0.64441,0.64447,164800000.0
2009-02-06 13:30:00,0.64436,0.64452,0.64387,0.64391,207200000.0
2009-02-06 13:35:00,0.64388,0.64388,0.64315,0.64352,125800000.0
2009-02-06 13:40:00,0.64342,0.64381,0.6428,0.64381,98000000.0
2009-02-06 13:45:00,0.64381,0.64435,0.64381,0.64388,102400000.0
2009-02-06 13:50:00,0.64412,0.64431,0.64385,0.64396,108800000.0
2009-02-06 13:55:00,0.64406,0.64469,0.64403,0.64458,138600000.0
2009-02-06 14:00:00,0.6455,0.64942,0.6455,0.64942,90600000.0
2009-02-06 14:05:00,0.64927,0.64956,0.64884,0.64922,113600000.0
2009-02-06 14:10:00,0.6494,0.64994,0.64909,0.64946,137600000.0
2009-02-06 14:15:00,0.64945,0.64945,0.64862,0.64863,94600000.0
2009-02-06 14:20:00,0.64874,0.64931,0.64856,0.64904,70400000.0
2009-02-06 14:25:00,0.64903,0.6497,0.64883,0.64954,70800000.0
2009-02-06 14:30:00,0.64947,0.64947,0.64847,0.64931,67600000.0
2009-02-06 14:35:00,0.64946,0.64966,0.64923,0.6494,62400000.0
2009-02-06 14:40:00,0.64928,0.64935,0.64867,0.64882,72000000.0
2009-02-06 14:45:00,0.64884,0.64909,0.64864,0.64867,59600000.0
2009-02-06 14:50:00,0.64864,0.64864,0.64778,0.64809,72000000.0
2009-02-06 14:55:00,0.64846,0.64883,0.64797,0.6481,60800000.0
2009-02-06 15:00:00,0.6481,0.64832,0.64793,0.64804,69800000.0
2009-02-06 15:05:00,0.64794,0.64807,0.64755,0.64755,70400000.0
2009-02-06 15:10:00,0.6477,0.64835,0.6477,0.64801,67200000.0
2009-02-06 15:15:00,0.64799,0.64835,0.6471,0.64712,72000000.0
2009-02-06 15:20:00,0.6473,0.64908,0.6473,0.64907,68200000.0
2009-02-06 15:25:00,0.64939,0.64976,0.64867,0.64917,62400000.0
2009-02-06 15:30:00,0.64896,0.65153,0.64896,0.65083,62400000.0
2009-02-06 15:35:00,0.6503,0.65104,0.64989,0.65066,72000000.0
2009-02-06 15:40:00,0.64923,0.65031,0.64923,0.6502,81600000.0
2009-02-06 15:45:00,0.6498,0.65,0.64888,0.64993,76800000.0
2009-02-06 15:50:00,0.65,0.65112,0.64973,0.65112,65600000.0
2009-02-06 15:55:00,0.65132,0.65278,0.65132,0.65275,70400000.0
2009-02-06 16:00:00,0.65276,0.6557,0.65276,0.65541,59000000.0
2009-02-06 16:05:00,0.65515,0.65531,0.65406,0.65508,70400000.0
2009-02-06 16:10:00,0.65477,0.65558,0.65458,0.65461,66600000.0
2009-02-06 16:15:00,0.65423,0.65427,0.65249,0.65255,68200000.0
2009-02-06 16:20:00,0.65244,0.65431,0.65228,0.65409,63800000.0
2009-02-06 16:25:00,0.65393,0.65452,0.65338,0.65433,75200000.0
2009-02-06 16:30:00,0.6546,0.65678,0.65427,0.65678,62400000.0
2009-02-06 16:35:00,0.65687,0.65854,0.65687,0.65762,64000000.0
2009-02-06 16:40:00,0.65753,0.65784,0.65647,0.65647,65600000.0
2009-02-06 16:45:00,0.65632,0.65761,0.65606,0.65613,72000000.0
2009-02-06 16:50:00,0.65613,0.65613,0.65502,0.65548,64000000.0
2009-02-06 16:55:00,0.6557,0.65573,0.65497,0.65557,67200000.0
2009-02-06 17:00:00,0.65522,0.65583,0.65493,0.6556,70400000.0
2009-02-06 17:05:00,0.65563,0.65675,0.65545,0.6566,61600000.0
2009-02-06 17:10:00,0.65662,0.65679,0.6562,0.6562,68800000.0
2009-02-06 17:15:00,0.65579,0.65579,0.65404,0.65423,73600000.0
2009-02-06 17:20:00,0.6544,0.6548,0.65349,0.654,62400000.0
2009-02-06 17:25:00,0.65412,0.65414,0.65294,0.65316,62400000.0
2009-02-06 17:30:00,0.65317,0.65485,0.65317,0.65437,65600000.0
2009-02-06 17:35:00,0.65472,0.65473,0.6534,0.65399,66600000.0
2009-02-06 17:40:00,0.65411,0.65421,0.65245,0.65245,68800000.0
2009-02-06 17:45:00,0.65268,0.65308,0.65237,0.6527,68800000.0
2009-02-06 17:50:00,0.65247,0.65398,0.65247,0.65373,75200000.0
2009-02-06 17:55:00,0.65356,0.65442,0.65316,0.65442,72400000.0
2009-02-06 18:00:00,0.65425,0.65501,0.65397,0.65485,67200000.0
2009-02-06 18:05:00,0.65479,0.65642,0.65469,0.65642,59200000.0
2009-02-06 18:10:00,0.65638,0.65692,0.65619,0.65635,67200000.0
2009-02-06 18:15:00,0.65634,0.65646,0.655,0.65521,76000000.0
2009-02-06 18:20:00,0.6558,0.6559,0.65409,0.65428,68800000.0
2009-02-06 18:25:00,0.65457,0.65457,0.65371,0.65441,65600000.0
2009-02-06 18:30:00,0.65412,0.65487,0.65339,0.65339,65600000.0
2009-02-06 18:35:00,0.6537,0.65404,0.65288,0.65355,60800000.0
2009-02-06 18:40:00,0.65322,0.65433,0.65314,0.65404,67600000.0
2009-02-06 18:45:00,0.6537,0.65428,0.65351,0.6537,59200000.0
2009-02-06 18:50:00,0.65357,0.65406,0.65297,0.65352,72000000.0
2009-02-06 18:55:00,0.65284,0.65552,0.65284,0.65552,75200000.0
2009-02-06 19:00:00,0.6559,0.6559,0.65406,0.6546,67200000.0
2009-02-06 19:05:00,0.65468,0.65508,0.65439,0.65493,59200000.0
2009-02-06 19:10:00,0.65492,0.65572,0.65473,0.65568,70400000.0
2009-02-06 19:15:00,0.65581,0.65586,0.65413,0.65498,59200000.0
2009-02-06 19:20:00,0.65494,0.65573,0.65491,0.65524,70400000.0
2009-02-06 19:25:00,0.65567,0.65624,0.65554,0.65617,57600000.0
2009-02-06 19:30:00,0.65609,0.65612,0.65563,0.65563,62800000.0
2009-02-06 19:35:00,0.65574,0.65594,0.65461,0.65542,66000000.0
2009-02-06 19:40:00,0.65554,0.65577,0.65515,0.65577,70800000.0
2009-02-06 19:45:00,0.65575,0.65741,0.65575,0.65741,65600000.0
2009-02-06 19:50:00,0.65768,0.65854,0.65763,0.65808,67600000.0
2009-02-06 19:55:00,0.65813,0.65876,0.65791,0.65853,70400000.0
2009-02-06 20:00:00,0.65848,0.65848,0.65658,0.65679,65600000.0
2009-02-06 20:05:00,0.65671,0.65686,0.65599,0.65599,64400000.0
2009-02-06 20:10:00,0.65594,0.65684,0.65577,0.65636,59200000.0
2009-02-06 20:15:00,0.65618,0.65622,0.65518,0.65615,52800000.0
2009-02-06 20:20:00,0.65639,0.65687,0.65639,0.65677,59200000.0
2009-02-06 20:25:00,0.65677,0.65699,0.65531,0.65563,68800000.0
2009-02-06 20:30:00,0.65561,0.65649,0.65518,0.65522,68200000.0
2009-02-06 20:35:00,0.65542,0.65591,0.655,0.65559,70400000.0
2009-02-06 20:40:00,0.65556,0.65566,0.65465,0.65523,70400000.0
2009-02-06 20:45:00,0.65523,0.65523,0.65287,0.65411,59200000.0
2009-02-06 20:50:00,0.65421,0.65438,0.65286,0.65296,65600000.0
2009-02-06 20:55:00,0.65321,0.65379,0.65298,0.65314,67000000.0
2009-02-06 21:00:00,0.65292,0.65303,0.65231,0.65289,69600000.0
2009-02-06 21:05:00,0.65298,0.6535,0.65282,0.65292,62400000.0
2009-02-06 21:10:00,0.65262,0.65283,0.65231,0.6527,54400000.0
2009-02-06 21:15:00,0.65213,0.65248,0.65196,0.65204,70400000.0
2009-02-06 21:20:00,0.65206,0.65301,0.65199,0.65201,64000000.0
2009-02-06 21:25:00,0.65193,0.65229,0.65089,0.65221,60200000.0
2009-02-06 21:30:00,0.65207,0.65242,0.65058,0.65232,54400000.0
2009-02-06 21:35:00,0.65239,0.65239,0.65142,0.65177,55400000.0
2009-02-06 21:40:00,0.65171,0.65203,0.65147,0.65191,65600000.0
2009-02-06 21:45:00,0.65184,0.65227,0.65153,0.65208,55400000.0
2009-02-06 21:50:00,0.65233,0.6524,0.65202,0.65209,54400000.0
2009-02-06 21:55:00,0.65191,0.65271,0.65181,0.65246,58600000.0
2009-02-06 22:00:00,0.65224,0.65267,0.65198,0.6525,49600000.0
2009-02-06 22:05:00,0.65249,0.65285,0.65185,0.65278,62400000.0
2009-02-06 22:10:00,0.65289,0.6529,0.6519,0.6521,65400000.0
2009-02-06 22:15:00,0.65217,0.65255,0.6514,0.65141,53200000.0
2009-02-06 22:20:00,0.65151,0.65199,0.65112,0.65147,62400000.0
2009-02-06 22:25:00,0.65161,0.65179,0.65067,0.65067,64000000.0
2009-02-06 22:30:00,0.65061,0.6519,0.65061,0.65169,73600000.0
2009-02-06 22:35:00,0.65169,0.65209,0.65161,0.65178,64000000.0
2009-02-06 22:40:00,0.65209,0.65252,0.65202,0.65247,46400000.0
2009-02-06 22:45:00,0.65237,0.65239,0.65228,0.65236,52800000.0
2009-02-06 22:50:00,0.65244,0.65244,0.6519,0.65212,60200000.0
2009-02-06 22:55:00,0.65215,0.65243,0.65186,0.6524,70600000.0
2009-02-06 23:00:00,0.65225,0.65241,0.65188,0.65209,62400000.0
2009-02-06 23:05:00,0.65202,0.65254,0.65196,0.65244,59200000.0
2009-02-06 23:10:00,0.65244,0.65275,0.65224,0.65224,50000000.0
2009-02-06 23:15:00,0.65212,0.65218,0.65091,0.65153,49600000.0
2009-02-06 23:20:00,0.65144,0.65171,0.65045,0.65107,51200000.0
2009-02-06 23:25:00,0.65113,0.65172,0.65041,0.65041,62400000.0
2009-02-06 23:30:00,0.65048,0.65063,0.64995,0.64995,65600000.0
2009-02-06 23:35:00,0.64987,0.64997,0.64898,0.64997,62400000.0
2009-02-06 23:40:00,0.64997,0.6501,0.64935,0.64954,69200000.0
2009-02-06 23:45:00,0.64982,0.6501,0.64913,0.64923,64000000.0
2009-02-06 23:50:00,0.64922,0.64922,0.64876,0.64899,51600000.0
2009-02-06 23:55:00,0.64881,0.64881,0.64581,0.64581,75200000.0
2009-02-09 00:00:00,0.64797,0.64805,0.6474,0.6475,54400000.0
2009-02-09 00:05:00,0.64453,0.64758,0.64453,0.64728,67200000.0
2009-02-09 00:10:00,0.6474,0.6474,0.64671,0.64703,51200000.0
2009-02-09 00:15:00,0.64689,0.64722,0.64658,0.64722,65600000.0
2009-02-09 00:20:00,0.64701,0.64748,0.64643,0.64735,46400000.0
2009-02-09 00:25:00,0.64683,0.64683,0.6458,0.646,53800000.0
2009-02-09 00:30:00,0.64588,0.64632,0.64548,0.64632,65000000.0
2009-02-09 00:35:00,0.64632,0.64639,0.64585,0.64587,38400000.0
2009-02-09 00:40:00,0.64736,0.64736,0.6457,0.64605,57600000.0
2009-02-09 00:45:00,0.64599,0.64643,0.64599,0.6464,62400000.0
2009-02-09 00:50:00,0.64645,0.64656,0.64608,0.64623,63400000.0
2009-02-09 00:55:00,0.64633,0.64723,0.64617,0.64617,64000000.0
2009-02-09 01:00:00,0.64537,0.64537,0.6445,0.6453,60800000.0
2009-02-09 01:05:00,0.6456,0.64638,0.6456,0.64612,54400000.0
2009-02-09 01:10:00,0.64604,0.64728,0.64598,0.64686,76800000.0
2009-02-09 01:15:00,0.64691,0.64791,0.6469,0.6478,69200000.0
2009-02-09 01:20:00,0.64736,0.64768,0.64729,0.64729,62400000.0
2009-02-09 01:25:00,0.64769,0.64859,0.64759,0.64859,54400000.0
2009-02-09 01:30:00,0.64866,0.6491,0.64806,0.64873,64400000.0
2009-02-09 01:35:00,0.64837,0.64932,0.64766,0.64805,60800000.0
2009-02-09 01:40:00,0.64795,0.64825,0.64701,0.64701,65600000.0
2009-02-09 01:45:00,0.6469,0.64848,0.64689,0.64822,59200000.0
2009-02-09 01:50:00,0.64821,0.64821,0.6475,0.6481,59200000.0
2009-02-09 01:55:00,0.64808,0.64913,0.64784,0.6491,68800000.0
2009-02-09 02:00:00,0.64757,0.64779,0.64701,0.64779,68800000.0
2009-02-09 02:05:00,0.64778,0.64817,0.64777,0.64793,59200000.0
2009-02-09 02:10:00,0.64765,0.64862,0.6476,0.64796,59600000.0
2009-02-09 02:15:00,0.64805,0.6483,0.64798,0.64798,66000000.0
2009-02-09 02:20:00,0.6478,0.64786,0.64667,0.64709,60800000.0
2009-02-09 02:25:00,0.64705,0.64725,0.64636,0.64694,63400000.0
2009-02-09 02:30:00,0.64696,0.64716,0.64666,0.64672,48000000.0
2009-02-09 02:35:00,0.64667,0.64691,0.64596,0.64609,56000000.0
2009-02-09 02:40:00,0.64575,0.64575,0.64508,0.64523,60800000.0
2009-02-09 02:45:00,0.64515,0.64543,0.6428,0.64298,70800000.0
2009-02-09 02:50:00,0.64307,0.64351,0.64307,0.64314,54400000.0
2009-02-09 02:55:00,0.6428,0.64325,0.64219,0.64312,60800000.0
2009-02-09 03:00:00,0.64318,0.64324,0.64243,0.6426,64000000.0
2009-02-09 03:05:00,0.64222,0.64265,0.64203,0.6422,64000000.0
2009-02-09 03:10:00,0.64205,0.6423,0.64146,0.64216,54400000.0
2009-02-09 03:15:00,0.64229,0.64278,0.64141,0.64141,67200000.0
2009-02-09 03:20:00,0.6411,0.6417,0.64074,0.6417,61800000.0
2009-02-09 03:25:00,0.64185,0.64187,0.64097,0.64097,66400000.0
2009-02-09 03:30:00,0.64106,0.64155,0.64075,0.64109,68800000.0
2009-02-09 03:35:00,0.64095,0.64095,0.63957,0.64026,59200000.0
2009-02-09 03:40:00,0.64031,0.64103,0.64029,0.64086,65000000.0
2009-02-09 03:45:00,0.64099,0.6412,0.64092,0.64115,62400000.0
2009-02-09 03:50:00,0.64114,0.64211,0.64114,0.64159,67200000.0
2009-02-09 03:55:00,0.64164,0.64203,0.64155,0.64203,65600000.0
2009-02-09 04:00:00,0.64202,0.64247,0.64186,0.64197,75400000.0
2009-02-09 04:05:00,0.64262,0.64262,0.64159,0.64211,73000000.0
2009-02-09 04:10:00,0.64197,0.64197,0.64134,0.64182,59200000.0
2009-02-09 04:15:00,0.64145,0.64239,0.64145,0.64233,69200000.0
2009-02-09 04:20:00,0.64201,0.6421,0.64156,0.64169,62400000.0
2009-02-09 04:25:00,0.64174,0.64222,0.64097,0.64097,65600000.0
2009-02-09 04:30:00,0.64083,0.64219,0.64083,0.64216,57600000.0
2009-02-09 04:35:00,0.64214,0.64222,0.6406,0.64146,48000000.0
2009-02-09 04:40:00,0.64148,0.64205,0.6414,0.64204,49600000.0
2009-02-09 04:45:00,0.6421,0.64211,0.64151,0.64158,64000000.0
2009-02-09 04:50:00,0.64164,0.64246,0.64154,0.64204,56000000.0
2009-02-09 04:55:00,0.64206,0.64245,0.64179,0.64238,49600000.0
2009-02-09 05:00:00,0.64219,0.64237,0.64169,0.64195,70400000.0
2009-02-09 05:05:00,0.64192,0.64263,0.64185,0.64229,60600000.0
2009-02-09 05:10:00,0.64235,0.6433,0.64235,0.64292,48000000.0
2009-02-09 05:15:00,0.64319,0.64326,0.64288,0.64319,33600000.0
2009-02-09 05:20:00,0.64315,0.6437,0.64291,0.6437,64000000.0
2009-02-09 05:25:00,0.64369,0.64388,0.64325,0.64388,74000000.0
2009-02-09 05:30:00,0.64395,0.64414,0.64312,0.64323,64400000.0
2009-02-09 05:35:00,0.64374,0.64426,0.64374,0.64417,59200000.0
2009-02-09 05:40:00,0.64408,0.64431,0.64382,0.64424,46400000.0
2009-02-09 05:45:00,0.64439,0.6445,0.64312,0.64312,60200000.0
2009-02-09 05:50:00,0.64317,0.64336,0.64288,0.64295,62400000.0
2009-02-09 05:55:00,0.64331,0.64481,0.64331,0.64384,43200000.0
2009-02-09 06:00:00,0.64355,0.6437,0.64301,0.64334,59200000.0
2009-02-09 06:05:00,0.64349,0.64368,0.64308,0.64308,53800000.0
2009-02-09 06:10:00,0.64295,0.64337,0.64293,0.64312,56000000.0
2009-02-09 06:15:00,0.64322,0.64341,0.64313,0.64341,54800000.0
2009-02-09 06:20:00,0.64344,0.64344,0.64285,0.64303,49000000.0
2009-02-09 06:25:00,0.64322,0.64331,0.64199,0.64312,54400000.0
2009-02-09 06:30:00,0.6431,0.64327,0.64213,0.64315,60800000.0
2009-02-09 06:35:00,0.64324,0.64404,0.64314,0.64389,63400000.0
2009-02-09 06:40:00,0.64395,0.64435,0.64375,0.64375,69800000.0
2009-02-09 06:45:00,0.6441,0.64504,0.64403,0.64497,38400000.0
2009-02-09 06:50:00,0.64472,0.64492,0.64361,0.64361,62200000.0
2009-02-09 06:55:00,0.64354,0.64552,0.64342,0.64521,68200000.0
2009-02-09 07:00:00,0.64518,0.6452,0.64361,0.64463,67200000.0
2009-02-09 07:05:00,0.64453,0.64457,0.64402,0.64427,66000000.0
2009-02-09 07:10:00,0.64415,0.64459,0.64403,0.64425,59200000.0
2009-02-09 07:15:00,0.64419,0.64459,0.64396,0.64459,70400000.0
2009-02-09 07:20:00,0.64467,0.64519,0.64457,0.64492,60800000.0
2009-02-09 07:25:00,0.64447,0.64492,0.64435,0.64441,68800000.0
2009-02-09 07:30:00,0.64439,0.64488,0.64388,0.64487,68800000.0
2009-02-09 07:35:00,0.64486,0.64486,0.6433,0.64352,59600000.0
2009-02-09 07:40:00,0.64354,0.64418,0.64354,0.64418,52800000.0
2009-02-09 07:45:00,0.64426,0.6448,0.64425,0.64439,59200000.0
2009-02-09 07:50:00,0.64433,0.64449,0.64406,0.64436,63400000.0
2009-02-09 07:55:00,0.64406,0.64447,0.64394,0.64438,53800000.0
2009-02-09 08:00:00,0.64435,0.64442,0.64401,0.64412,69200000.0
2009-02-09 08:05:00,0.64401,0.64417,0.64318,0.64346,66600000.0
2009-02-09 08:10:00,0.64364,0.64384,0.64292,0.64348,65600000.0
2009-02-09 08:15:00,0.64331,0.64378,0.64316,0.64349,72000000.0
2009-02-09 08:20:00,0.64348,0.64369,0.64197,0.64197,65600000.0
2009-02-09 08:25:00,0.64204,0.64337,0.64204,0.64297,54800000.0
2009-02-09 08:30:00,0.64294,0.64419,0.64255,0.64339,57000000.0
2009-02-09 08:35:00,0.64343,0.64383,0.64287,0.64383,70400000.0
2009-02-09 08:40:00,0.64394,0.64458,0.64304,0.64418,57600000.0
2009-02-09 08:45:00,0.64396,0.64408,0.64371,0.64384,69800000.0
2009-02-09 08:50:00,0.64382,0.64459,0.64366,0.64435,59200000.0
2009-02-09 08:55:00,0.64436,0.64511,0.64436,0.6447,64400000.0
2009-02-09 09:00:00,0.64473,0.64518,0.64465,0.64498,75200000.0
2009-02-09 09:05:00,0.64467,0.64541,0.64437,0.64497,72000000.0
2009-02-09 09:10:00,0.64503,0.64603,0.64503,0.6459,58600000.0
2009-02-09 09:15:00,0.64595,0.6461,0.64556,0.64584,60800000.0
2009-02-09 09:20:00,0.6457,0.64621,0.6454,0.6454,60200000.0
2009-02-09 09:25:00,0.64515,0.64707,0.64508,0.6466,65600000.0
2009-02-09 09:30:00,0.64659,0.64686,0.64572,0.64686,66000000.0
2009-02-09 09:35:00,0.64671,0.64786,0.64645,0.64786,62400000.0
2009-02-09 09:40:00,0.64784,0.64892,0.64716,0.64892,74600000.0
2009-02-09 09:45:00,0.64916,0.64957,0.6491,0.64957,67200000.0
2009-02-09 09:50:00,0.64986,0.64994,0.64957,0.64987,59200000.0
2009-02-09 09:55:00,0.64989,0.65016,0.64963,0.64963,66600000.0
2009-02-09 10:00:00,0.64964,0.6503,0.64964,0.64991,72000000.0
2009-02-09 10:05:00,0.64984,0.64984,0.64848,0.64848,75200000.0
2009-02-09 10:10:00,0.64847,0.64878,0.64815,0.64878,68800000.0
2009-02-09 10:15:00,0.64867,0.64958,0.64861,0.64952,68800000.0
2009-02-09 10:20:00,0.64948,0.65064,0.64908,0.65051,65600000.0
2009-02-09 10:25:00,0.65057,0.65061,0.65013,0.65016,65600000.0
2009-02-09 10:30:00,0.65016,0.65157,0.6501,0.65157,62400000.0
2009-02-09 10:35:00,0.65188,0.65241,0.65142,0.65151,62400000.0
2009-02-09 10:40:00,0.65152,0.65166,0.65078,0.65089,73000000.0
2009-02-09 10:45:00,0.65099,0.65168,0.65085,0.65161,68800000.0
2009-02-09 10:50:00,0.6514,0.6514,0.65028,0.65056,62400000.0
2009-02-09 10:55:00,0.65027,0.65044,0.64963,0.6503,70800000.0
2009-02-09 11:00:00,0.65015,0.65088,0.6501,0.65088,66000000.0
2009-02-09 11:05:00,0.65089,0.65181,0.65089,0.6511,64400000.0
2009-02-09 11:10:00,0.65114,0.65115,0.65043,0.6508,70800000.0
2009-02-09 11:15:00,0.65083,0.65122,0.65042,0.65121,65600000.0
2009-02-09 11:20:00,0.65137,0.65148,0.65083,0.65126,64400000.0
2009-02-09 11:25:00,0.65144,0.65157,0.65104,0.65117,61800000.0
2009-02-09 11:30:00,0.65128,0.65173,0.65114,0.65143,75600000.0
2009-02-09 11:35:00,0.65138,0.65151,0.65073,0.65073,64000000.0
2009-02-09 11:40:00,0.65077,0.65093,0.6501,0.65032,62400000.0
2009-02-09 11:45:00,0.65041,0.65076,0.65025,0.65042,66600000.0
2009-02-09 11:50:00,0.65049,0.65056,0.64947,0.65056,70800000.0
2009-02-09 11:55:00,0.65058,0.65089,0.65019,0.65079,59200000.0
2009-02-09 12:00:00,0.6507,0.65082,0.64925,0.65076,70400000.0
2009-02-09 12:05:00,0.65078,0.65142,0.65029,0.65142,65600000.0
2009-02-09 12:10:00,0.65162,0.65243,0.6516,0.65226,76800000.0
2009-02-09 12:15:00,0.65232,0.6525,0.65211,0.65235,81600000.0
2009-02-09 12:20:00,0.65236,0.65359,0.65136,0.65347,72000000.0
2009-02-09 12:25:00,0.65323,0.65323,0.65205,0.6528,62000000.0
2009-02-09 12:30:00,0.65305,0.65356,0.65305,0.65328,62400000.0
2009-02-09 12:35:00,0.65331,0.65382,0.65298,0.65344,68800000.0
2009-02-09 12:40:00,0.65352,0.65414,0.65332,0.65348,72000000.0
2009-02-09 12:45:00,0.65337,0.65358,0.65294,0.65309,67200000.0
2009-02-09 12:50:00,0.65314,0.65337,0.653,0.65328,70800000.0
2009-02-09 12:55:00,0.65332,0.65355,0.65313,0.65327,70800000.0
2009-02-09 13:00:00,0.65331,0.65391,0.65309,0.65391,60800000.0
2009-02-09 13:05:00,0.65406,0.65427,0.65355,0.65408,72400000.0
2009-02-09 13:10:00,0.65381,0.65453,0.65381,0.65406,59200000.0
2009-02-09 13:15:00,0.65363,0.65412,0.6532,0.65388,71800000.0
2009-02-09 13:20:00,0.65401,0.65432,0.65389,0.65395,62400000.0
2009-02-09 13:25:00,0.65389,0.65425,0.65374,0.65374,56000000.0
2009-02-09 13:30:00,0.65357,0.65467,0.65355,0.65423,72400000.0
2009-02-09 13:35:00,0.65415,0.65415,0.65299,0.65356,70400000.0
2009-02-09 13:40:00,0.65381,0.65389,0.65319,0.65373,93800000.0
2009-02-09 13:45:00,0.65366,0.65393,0.65328,0.65379,137600000.0
2009-02-09 13:50:00,0.65393,0.6541,0.65325,0.65331,113000000.0
2009-02-09 13:55:00,0.65335,0.65364,0.65321,0.65339,90600000.0
2009-02-09 14:00:00,0.65363,0.65459,0.65348,0.65459,139600000.0
2009-02-09 14:05:00,0.65482,0.65515,0.65464,0.65507,108800000.0
2009-02-09 14:10:00,0.65493,0.65511,0.65471,0.65505,102800000.0
2009-02-09 14:15:00,0.65506,0.65518,0.65406,0.65406,97000000.0
2009-02-09 14:20:00,0.65396,0.65488,0.65396,0.6541,126400000.0
2009-02-09 14:25:00,0.6542,0.65533,0.6542,0.65533,206400000.0
2009-02-09 14:30:00,0.65534,0.65574,0.65476,0.65498,165200000.0
2009-02-09 14:35:00,0.65502,0.65502,0.65329,0.65338,142400000.0
2009-02-09 14:40:00,0.65336,0.65416,0.65332,0.65406,182000000.0
2009-02-09 14:45:00,0.65395,0.65428,0.6537,0.65408,105000000.0
2009-02-09 14:50:00,0.65402,0.65402,0.65327,0.65386,124800000.0
2009-02-09 14:55:00,0.65389,0.6546,0.65361,0.65443,88000000.0
2009-02-09 15:00:00,0.65449,0.65523,0.65449,0.65485,132200000.0
2009-02-09 15:05:00,0.65503,0.65625,0.65503,0.65602,141800000.0
2009-02-09 15:10:00,0.65611,0.65741,0.65598,0.65738,198600000.0
2009-02-09 15:15:00,0.65758,0.65795,0.65668,0.65682,88800000.0
2009-02-09 15:20:00,0.65681,0.65681,0.65594,0.65642,150800000.0
2009-02-09 15:25:00,0.65646,0.65712,0.6553,0.65562,244600000.0
2009-02-09 15:30:00,0.6558,0.65715,0.65548,0.6569,252400000.0
2009-02-09 15:35:00,0.65699,0.65737,0.6569,0.65701,200800000.0
2009-02-09 15:40:00,0.65688,0.65688,0.65556,0.65578,183400000.0
2009-02-09 15:45:00,0.65577,0.65598,0.65526,0.65592,137800000.0
2009-02-09 15:50:00,0.65609,0.65664,0.65602,0.65655,129600000.0
2009-02-09 15:55:00,0.65646,0.65775,0.65609,0.65775,137600000.0
2009-02-09 16:00:00,0.65817,0.65913,0.65817,0.65889,214400000.0
2009-02-09 16:05:00,0.65848,0.65871,0.65835,0.65839,188200000.0
2009-02-09 16:10:00,0.65854,0.65879,0.65794,0.65794,142800000.0
2009-02-09 16:15:00,0.65799,0.65824,0.65717,0.65765,168400000.0
2009-02-09 16:20:00,0.65757,0.65869,0.65733,0.65869,193000000.0
2009-02-09 16:25:00,0.65868,0.65925,0.65824,0.65915,129000000.0
2009-02-09 16:30:00,0.66028,0.66108,0.66028,0.66074,247800000.0
2009-02-09 16:35:00,0.6605,0.66099,0.65992,0.6606,304200000.0
2009-02-09 16:40:00,0.66042,0.66066,0.65957,0.65991,228800000.0
2009-02-09 16:45:00,0.65992,0.65992,0.65741,0.65741,305600000.0
2009-02-09 16:50:00,0.65752,0.65805,0.65742,0.6577,198200000.0
2009-02-09 16:55:00,0.65771,0.65824,0.65715,0.65824,252000000.0
2009-02-09 17:00:00,0.65849,0.65967,0.65812,0.65883,302800000.0
2009-02-09 17:05:00,0.65818,0.65837,0.65754,0.65765,217400000.0
2009-02-09 17:10:00,0.65742,0.65742,0.65661,0.65688,223400000.0
2009-02-09 17:15:00,0.65707,0.65885,0.65707,0.65858,170000000.0
2009-02-09 17:20:00,0.65863,0.66053,0.65863,0.65952,105600000.0
2009-02-09 17:25:00,0.65966,0.65988,0.65913,0.6592,169600000.0
2009-02-09 17:30:00,0.65927,0.65943,0.65876,0.65921,274600000.0
2009-02-09 17:35:00,0.65939,0.66069,0.65934,0.66069,272000000.0
2009-02-09 17:40:00,0.66096,0.6618,0.6608,0.66142,174800000.0
2009-02-09 17:45:00,0.66112,0.663,0.66112,0.66219,316600000.0
2009-02-09 17:50:00,0.6622,0.66249,0.66175,0.66199,200400000.0
2009-02-09 17:55:00,0.66202,0.66383,0.66179,0.66383,286800000.0
2009-02-09 18:00:00,0.66403,0.66427,0.6631,0.66355,252200000.0
2009-02-09 18:05:00,0.6635,0.66355,0.66244,0.66262,328400000.0
2009-02-09 18:10:00,0.66285,0.66327,0.66268,0.66316,148600000.0
2009-02-09 18:15:00,0.66334,0.66337,0.662,0.662,297600000.0
2009-02-09 18:20:00,0.66199,0.66257,0.66182,0.662,282000000.0
2009-02-09 18:25:00,0.6619,0.66222,0.66149,0.66212,128000000.0
2009-02-09 18:30:00,0.66207,0.66234,0.6617,0.66203,132200000.0
2009-02-09 18:35:00,0.66193,0.66222,0.66142,0.66149,94400000.0
2009-02-09 18:40:00,0.66147,0.66215,0.66147,0.66215,135400000.0
2009-02-09 18:45:00,0.66214,0.66214,0.66113,0.6618,112400000.0
2009-02-09 18:50:00,0.66141,0.66214,0.66089,0.66177,147600000.0
2009-02-09 18:55:00,0.66202,0.66254,0.66196,0.66254,125800000.0
2009-02-09 19:00:00,0.66278,0.66325,0.6622,0.66236,126800000.0
2009-02-09 19:05:00,0.66232,0.66243,0.66176,0.662,209400000.0
2009-02-09 19:10:00,0.66209,0.66214,0.66179,0.6621,102400000.0
2009-02-09 19:15:00,0.66206,0.66222,0.6596,0.6602,70400000.0
2009-02-09 19:20:00,0.6606,0.6606,0.65955,0.66052,115200000.0
2009-02-09 19:25:00,0.66039,0.66094,0.66029,0.66072,72000000.0
2009-02-09 19:30:00,0.66065,0.66118,0.66062,0.66087,56000000.0
2009-02-09 19:35:00,0.66057,0.66151,0.66049,0.66151,66000000.0
2009-02-09 19:40:00,0.6613,0.66198,0.66078,0.66198,75200000.0
2009-02-09 19:45:00,0.66178,0.66179,0.66105,0.66112,68800000.0
2009-02-09 19:50:00,0.66109,0.66163,0.66096,0.66105,73600000.0
2009-02-09 19:55:00,0.66126,0.66129,0.66063,0.66083,62800000.0
2009-02-09 20:00:00,0.66086,0.66092,0.66027,0.66027,59200000.0
2009-02-09 20:05:00,0.66021,0.66057,0.66004,0.66057,52800000.0
2009-02-09 20:10:00,0.6605,0.66101,0.66012,0.66101,54400000.0
2009-02-09 20:15:00,0.66085,0.66085,0.65996,0.66054,59200000.0
2009-02-09 20:20:00,0.66065,0.66069,0.65943,0.65951,68800000.0
2009-02-09 20:25:00,0.65952,0.66086,0.65944,0.66086,68400000.0
2009-02-09 20:30:00,0.6605,0.6605,0.65937,0.65947,59600000.0
2009-02-09 20:35:00,0.65937,0.65937,0.65844,0.6585,56000000.0
2009-02-09 20:40:00,0.65863,0.65865,0.65826,0.65834,51000000.0
2009-02-09 20:45:00,0.65829,0.65845,0.65782,0.6581,70400000.0
2009-02-09 20:50:00,0.65802,0.65809,0.65785,0.65802,54400000.0
2009-02-09 20:55:00,0.65779,0.65794,0.6575,0.65772,75200000.0
2009-02-09 21:00:00,0.65762,0.65931,0.65761,0.65914,69800000.0
2009-02-09 21:05:00,0.65914,0.65932,0.6587,0.6587,64400000.0
2009-02-09 21:10:00,0.65881,0.65922,0.65854,0.65895,67600000.0
2009-02-09 21:15:00,0.65893,0.65898,0.65753,0.658,64000000.0
2009-02-09 21:20:00,0.65783,0.65783,0.65709,0.65721,60800000.0
2009-02-09 21:25:00,0.65729,0.65756,0.65673,0.65687,57600000.0
2009-02-09 21:30:00,0.65708,0.65713,0.65636,0.65649,53600000.0
2009-02-09 21:35:00,0.65653,0.65686,0.6563,0.65684,62400000.0
2009-02-09 21:40:00,0.65667,0.6567,0.65612,0.6564,68800000.0
2009-02-09 21:45:00,0.65637,0.65658,0.65597,0.65597,59200000.0
2009-02-09 21:50:00,0.65579,0.65601,0.65477,0.65591,61800000.0
2009-02-09 21:55:00,0.65586,0.65657,0.65546,0.65615,66000000.0
2009-02-09 22:00:00,0.65626,0.65648,0.65575,0.65629,65600000.0
2009-02-09 22:05:00,0.65629,0.65662,0.65603,0.65662,73600000.0
2009-02-09 22:10:00,0.65656,0.6567,0.65559,0.65593,72800000.0
2009-02-09 22:15:00,0.65637,0.65758,0.65637,0.65737,74000000.0
2009-02-09 22:20:00,0.6574,0.65776,0.65734,0.65774,56000000.0
2009-02-09 22:25:00,0.65799,0.65862,0.65789,0.65803,59200000.0
2009-02-09 22:30:00,0.65838,0.6586,0.65672,0.65766,61200000.0
2009-02-09 22:35:00,0.6577,0.6577,0.657,0.65708,54400000.0
2009-02-09 22:40:00,0.65695,0.65713,0.65636,0.657,54800000.0
2009-02-09 22:45:00,0.65714,0.65748,0.65651,0.65651,55400000.0
2009-02-09 22:50:00,0.65662,0.65741,0.65651,0.65708,64000000.0
2009-02-09 22:55:00,0.65709,0.65713,0.65594,0.65645,53200000.0
2009-02-09 23:00:00,0.65628,0.65703,0.65628,0.65682,73000000.0
2009-02-09 23:05:00,0.65672,0.65672,0.65624,0.65624,61800000.0
2009-02-09 23:10:00,0.65622,0.65694,0.65611,0.65624,75400000.0
2009-02-09 23:15:00,0.65641,0.657,0.65584,0.65584,58000000.0
2009-02-09 23:20:00,0.6558,0.6558,0.65494,0.65521,67600000.0
2009-02-09 23:25:00,0.65517,0.65522,0.65492,0.65493,64000000.0
2009-02-09 23:30:00,0.65487,0.65493,0.65425,0.65451,82000000.0
2009-02-09 23:35:00,0.65448,0.65508,0.65448,0.65488,64800000.0
2009-02-09 23:40:00,0.6549,0.65564,0.6549,0.65521,73000000.0
2009-02-09 23:45:00,0.6556,0.65583,0.65493,0.65493,60800000.0
2009-02-09 23:50:00,0.65466,0.65488,0.65418,0.65422,84800000.0
2009-02-09 23:55:00,0.65437,0.65464,0.65416,0.65456,57600000.0
2009-02-10 00:00:00,0.6546,0.65562,0.65441,0.65471,51200000.0
2009-02-10 00:05:00,0.65452,0.65512,0.65434,0.65506,64000000.0
2009-02-10 00:10:00,0.65508,0.65528,0.65473,0.65493,51600000.0
2009-02-10 00:15:00,0.65481,0.65481,0.65353,0.65447,48000000.0
2009-02-10 00:20:00,0.65464,0.65567,0.65464,0.65517,49600000.0
2009-02-10 00:25:00,0.65496,0.65496,0.65422,0.65477,47400000.0
2009-02-10 00:30:00,0.65465,0.65477,0.65421,0.65441,64000000.0
2009-02-10 00:35:00,0.65415,0.65471,0.65415,0.65455,65600000.0
2009-02-10 00:40:00,0.65463,0.65512,0.65433,0.65512,52800000.0
2009-02-10 00:45:00,0.65485,0.65496,0.65437,0.6546,59200000.0
2009-02-10 00:50:00,0.65455,0.65463,0.6542,0.65444,53200000.0
2009-02-10 00:55:00,0.65445,0.65455,0.65412,0.65418,54400000.0
2009-02-10 01:00:00,0.65437,0.65451,0.65418,0.65449,58000000.0
2009-02-10 01:05:00,0.65452,0.65454,0.65405,0.65426,47400000.0
2009-02-10 01:10:00,0.6542,0.65483,0.65348,0.65428,70400000.0
2009-02-10 01:15:00,0.65425,0.65425,0.6536,0.65377,69200000.0
2009-02-10 01:20:00,0.65384,0.65426,0.65358,0.65424,60200000.0
2009-02-10 01:25:00,0.65423,0.65423,0.65365,0.65393,67200000.0
2009-02-10 01:30:00,0.65349,0.65394,0.65348,0.65365,60800000.0
2009-02-10 01:35:00,0.65376,0.65384,0.65226,0.65226,57600000.0
2009-02-10 01:40:00,0.65263,0.65287,0.6513,0.65163,57600000.0
2009-02-10 01:45:00,0.65166,0.65246,0.6516,0.65246,54800000.0
2009-02-10 01:50:00,0.65242,0.65279,0.65131,0.65151,70800000.0
2009-02-10 01:55:00,0.65149,0.65149,0.65047,0.651,84800000.0
2009-02-10 02:00:00,0.65123,0.65191,0.65058,0.65146,69200000.0
2009-02-10 02:05:00,0.65141,0.65201,0.65135,0.65194,65600000.0
2009-02-10 02:10:00,0.65203,0.65203,0.65155,0.65159,59200000.0
2009-02-10 02:15:00,0.65162,0.652,0.65135,0.65157,65600000.0
2009-02-10 02:20:00,0.65093,0.65131,0.65018,0.65131,60800000.0
2009-02-10 02:25:00,0.65157,0.65196,0.65086,0.65088,64000000.0
2009-02-10 02:30:00,0.65079,0.65084,0.65022,0.6503,47400000.0
2009-02-10 02:35:00,0.65028,0.65136,0.64998,0.65136,60800000.0
2009-02-10 02:40:00,0.65141,0.65223,0.65141,0.65182,60800000.0
2009-02-10 02:45:00,0.65121,0.65231,0.65102,0.65204,70400000.0
2009-02-10 02:50:00,0.65224,0.65257,0.65206,0.65243,54400000.0
2009-02-10 02:55:00,0.65198,0.65278,0.65178,0.65178,61600000.0
2009-02-10 03:00:00,0.6513,0.65178,0.65109,0.65142,63400000.0
2009-02-10 03:05:00,0.65127,0.65147,0.64959,0.6497,65600000.0
2009-02-10 03:10:00,0.64986,0.65128,0.64986,0.65086,53800000.0
2009-02-10 03:15:00,0.65078,0.65078,0.65002,0.65002,66600000.0
2009-02-10 03:20:00,0.65005,0.65092,0.65005,0.65051,64000000.0
2009-02-10 03:25:00,0.65065,0.65216,0.65065,0.65176,65000000.0
2009-02-10 03:30:00,0.65183,0.65189,0.65133,0.65133,68200000.0
2009-02-10 03:35:00,0.65132,0.65204,0.65132,0.65172,52800000.0
2009-02-10 03:40:00,0.6517,0.6517,0.65003,0.65056,66000000.0
2009-02-10 03:45:00,0.65054,0.65097,0.6505,0.65083,62400000.0
2009-02-10 03:50:00,0.65084,0.65142,0.6504,0.65066,54800000.0
2009-02-10 03:55:00,0.65038,0.65123,0.65018,0.65119,65600000.0
2009-02-10 04:00:00,0.65102,0.65102,0.64935,0.64936,74600000.0
2009-02-10 04:05:00,0.64965,0.6506,0.64965,0.65045,60800000.0
2009-02-10 04:10:00,0.65052,0.65082,0.6503,0.65065,59200000.0
2009-02-10 04:15:00,0.65062,0.65135,0.65062,0.65131,68800000.0
2009-02-10 04:20:00,0.65116,0.65175,0.65103,0.65109,52800000.0
2009-02-10 04:25:00,0.65133,0.65205,0.6512,0.65141,66000000.0
2009-02-10 04:30:00,0.65146,0.65164,0.6507,0.65088,65600000.0
2009-02-10 04:35:00,0.65077,0.65126,0.6499,0.65109,54400000.0
2009-02-10 04:40:00,0.65102,0.65117,0.65067,0.65068,49600000.0
2009-02-10 04:45:00,0.65047,0.65076,0.64992,0.64992,62800000.0
2009-02-10 04:50:00,0.6499,0.65097,0.6499,0.65025,56000000.0
2009-02-10 04:55:00,0.65031,0.65102,0.65025,0.65099,61800000.0
2009-02-10 05:00:00,0.65106,0.65206,0.651,0.65165,62400000.0
2009-02-10 05:05:00,0.65163,0.65199,0.65125,0.6517,60200000.0
2009-02-10 05:10:00,0.65177,0.65179,0.65076,0.65139,62400000.0
2009-02-10 05:15:00,0.65136,0.65156,0.65071,0.65071,49600000.0
2009-02-10 05:20:00,0.65055,0.65128,0.65029,0.65121,63400000.0
2009-02-10 05:25:00,0.65121,0.65139,0.65094,0.6511,73600000.0
2009-02-10 05:30:00,0.65102,0.65103,0.65056,0.6507,64400000.0
2009-02-10 05:35:00,0.65074,0.65112,0.65021,0.65049,58000000.0
2009-02-10 05:40:00,0.65028,0.65047,0.64967,0.65037,58600000.0
2009-02-10 05:45:00,0.65041,0.6505,0.6495,0.64959,62400000.0
2009-02-10 05:50:00,0.64969,0.65001,0.64944,0.64968,61800000.0
2009-02-10 05:55:00,0.64981,0.64983,0.64942,0.64965,56000000.0
2009-02-10 06:00:00,0.64953,0.65018,0.64951,0.65018,52800000.0
2009-02-10 06:05:00,0.65028,0.65043,0.64981,0.64984,54400000.0
2009-02-10 06:10:00,0.65012,0.65019,0.6499,0.65014,56000000.0
2009-02-10 06:15:00,0.65018,0.65079,0.65017,0.65038,69800000.0
2009-02-10 06:20:00,0.65021,0.65037,0.64976,0.64976,57600000.0
2009-02-10 06:25:00,0.64968,0.65012,0.64894,0.64989,53800000.0
2009-02-10 06:30:00,0.64983,0.65003,0.64965,0.64965,48200000.0
2009-02-10 06:35:00,0.64983,0.65022,0.6495,0.65022,64000000.0
2009-02-10 06:40:00,0.65031,0.65139,0.65024,0.65134,68800000.0
2009-02-10 06:45:00,0.65032,0.65049,0.65002,0.65027,61800000.0
2009-02-10 06:50:00,0.65023,0.6505,0.65012,0.65013,62400000.0
2009-02-10 06:55:00,0.65024,0.65026,0.64963,0.64972,68800000.0
2009-02-10 07:00:00,0.64967,0.65028,0.64918,0.64988,67200000.0
2009-02-10 07:05:00,0.65018,0.6507,0.64984,0.65062,65600000.0
2009-02-10 07:10:00,0.65058,0.6506,0.64963,0.64973,59200000.0
2009-02-10 07:15:00,0.64964,0.65061,0.64943,0.65041,70800000.0
2009-02-10 07:20:00,0.65025,0.65042,0.64965,0.65032,59600000.0
2009-02-10 07:25:00,0.65009,0.65034,0.64986,0.6501,68800000.0
2009-02-10 07:30:00,0.6502,0.65062,0.64994,0.65032,68200000.0
2009-02-10 07:35:00,0.65049,0.65102,0.65049,0.65087,49600000.0
2009-02-10 07:40:00,0.65084,0.65161,0.65059,0.65137,49600000.0
2009-02-10 07:45:00,0.65103,0.6527,0.65084,0.65121,67200000.0
2009-02-10 07:50:00,0.65138,0.65197,0.65135,0.65191,64000000.0
2009-02-10 07:55:00,0.65196,0.65229,0.65149,0.65229,66000000.0
2009-02-10 08:00:00,0.65211,0.65232,0.65106,0.65106,54400000.0
2009-02-10 08:05:00,0.65118,0.65129,0.65047,0.65124,67200000.0
2009-02-10 08:10:00,0.65128,0.65146,0.65112,0.65146,66400000.0
2009-02-10 08:15:00,0.65133,0.65137,0.65105,0.65105,72000000.0
2009-02-10 08:20:00,0.65119,0.65178,0.65119,0.65177,66000000.0
2009-02-10 08:25:00,0.65157,0.6517,0.65095,0.65144,62400000.0
2009-02-10 08:30:00,0.65133,0.65216,0.65084,0.65203,51200000.0
2009-02-10 08:35:00,0.65193,0.65272,0.65186,0.6522,70400000.0
2009-02-10 08:40:00,0.65205,0.65217,0.65105,0.6521,52800000.0
2009-02-10 08:45:00,0.65206,0.65352,0.65206,0.65352,67000000.0
2009-02-10 08:50:00,0.65386,0.65403,0.65333,0.65351,56000000.0
2009-02-10 08:55:00,0.65363,0.65475,0.65343,0.65358,70400000.0
2009-02-10 09:00:00,0.65369,0.65407,0.65369,0.65399,75200000.0
2009-02-10 09:05:00,0.65409,0.65421,0.65357,0.65366,56000000.0
2009-02-10 09:10:00,0.6534,0.6538,0.65316,0.6538,58600000.0
2009-02-10 09:15:00,0.65377,0.65377,0.65318,0.6533,65000000.0
2009-02-10 09:20:00,0.65373,0.65439,0.65344,0.6541,60800000.0
2009-02-10 09:25:00,0.65421,0.65422,0.65268,0.65377,66400000.0
2009-02-10 09:30:00,0.6541,0.65424,0.65354,0.6539,65600000.0
2009-02-10 09:35:00,0.65373,0.65621,0.65373,0.65612,57600000.0
2009-02-10 09:40:00,0.65582,0.65582,0.65521,0.65528,74600000.0
2009-02-10 09:45:00,0.65535,0.65566,0.65507,0.65537,67000000.0
2009-02-10 09:50:00,0.65504,0.65521,0.65358,0.6539,59200000.0
2009-02-10 09:55:00,0.65401,0.65412,0.65363,0.65403,67600000.0
2009-02-10 10:00:00,0.65414,0.65422,0.65376,0.65376,71400000.0
2009-02-10 10:05:00,0.65375,0.65378,0.65284,0.65294,74600000.0
2009-02-10 10:10:00,0.65287,0.6548,0.65256,0.6548,68800000.0
2009-02-10 10:15:00,0.65441,0.65543,0.65402,0.65542,68800000.0
2009-02-10 10:20:00,0.65523,0.65609,0.65475,0.65609,65000000.0
2009-02-10 10:25:00,0.65608,0.65674,0.65602,0.65625,65600000.0
2009-02-10 10:30:00,0.65562,0.65584,0.65474,0.65518,62800000.0
2009-02-10 10:35:00,0.65536,0.65548,0.6552,0.65534,61800000.0
2009-02-10 10:40:00,0.65525,0.656,0.65525,0.65592,73600000.0
2009-02-10 10:45:00,0.65613,0.65648,0.65466,0.65479,68800000.0
2009-02-10 10:50:00,0.65482,0.65567,0.65446,0.65446,69800000.0
2009-02-10 10:55:00,0.65425,0.65616,0.65425,0.65616,69800000.0
2009-02-10 11:00:00,0.65641,0.65723,0.65575,0.65723,67200000.0
2009-02-10 11:05:00,0.65725,0.6576,0.65538,0.65538,64000000.0
2009-02-10 11:10:00,0.65511,0.65569,0.65442,0.65544,71400000.0
2009-02-10 11:15:00,0.65593,0.65654,0.65555,0.65555,65600000.0
2009-02-10 11:20:00,0.65568,0.65614,0.65506,0.6557,64000000.0
2009-02-10 11:25:00,0.65582,0.65818,0.65582,0.65767,62400000.0
2009-02-10 11:30:00,0.65725,0.65737,0.65565,0.65734,74000000.0
2009-02-10 11:35:00,0.65753,0.65763,0.65603,0.65603,64400000.0
2009-02-10 11:40:00,0.65612,0.65612,0.65548,0.65569,60800000.0
2009-02-10 11:45:00,0.65584,0.65616,0.6556,0.65612,67000000.0
2009-02-10 11:50:00,0.65613,0.65625,0.65498,0.65578,70400000.0
2009-02-10 11:55:00,0.65585,0.65591,0.65444,0.65453,59200000.0
2009-02-10 12:00:00,0.6548,0.6548,0.65344,0.65378,70400000.0
2009-02-10 12:05:00,0.65368,0.65451,0.65368,0.65439,64400000.0
2009-02-10 12:10:00,0.65446,0.65451,0.65278,0.65285,77200000.0
2009-02-10 12:15:00,0.65303,0.65378,0.65303,0.65325,80400000.0
2009-02-10 12:20:00,0.65301,0.65413,0.65185,0.65391,72000000.0
2009-02-10 12:25:00,0.65403,0.65514,0.65306,0.65456,62400000.0
2009-02-10 12:30:00,0.6546,0.65514,0.65446,0.65494,62400000.0
2009-02-10 12:35:00,0.65496,0.65521,0.65454,0.65513,68800000.0
2009-02-10 12:40:00,0.65515,0.65611,0.65504,0.65523,72000000.0
2009-02-10 12:45:00,0.65512,0.6558,0.65512,0.65531,67200000.0
2009-02-10 12:50:00,0.65534,0.65579,0.65531,0.65562,71000000.0
2009-02-10 12:55:00,0.6557,0.65594,0.65534,0.65588,58000000.0
2009-02-10 13:00:00,0.6558,0.65677,0.6558,0.6567,60800000.0
2009-02-10 13:05:00,0.65692,0.65698,0.65625,0.65668,72000000.0
2009-02-10 13:10:00,0.65673,0.65683,0.65457,0.65457,59200000.0
2009-02-10 13:15:00,0.65473,0.65503,0.65455,0.65459,72400000.0
2009-02-10 13:20:00,0.65452,0.65524,0.65452,0.65516,62400000.0
2009-02-10 13:25:00,0.6552,0.65553,0.65473,0.65488,65600000.0
2009-02-10 13:30:00,0.65506,0.65506,0.65456,0.65486,72400000.0
2009-02-10 13:35:00,0.65497,0.65498,0.65432,0.65476,69200000.0
2009-02-10 13:40:00,0.65476,0.65604,0.65474,0.65551,94400000.0
2009-02-10 13:45:00,0.6554,0.65582,0.65342,0.6541,137600000.0
2009-02-10 13:50:00,0.65414,0.65457,0.65401,0.65457,112800000.0
2009-02-10 13:55:00,0.65444,0.65444,0.65259,0.6537,83200000.0
2009-02-10 14:00:00,0.65371,0.65376,0.65222,0.65224,138000000.0
2009-02-10 14:05:00,0.65235,0.6529,0.65214,0.65266,109600000.0
2009-02-10 14:10:00,0.65272,0.65275,0.6517,0.6524,102200000.0
2009-02-10 14:15:00,0.65254,0.65293,0.6519,0.6528,92000000.0
2009-02-10 14:20:00,0.65256,0.65302,0.65194,0.65194,127200000.0
2009-02-10 14:25:00,0.65168,0.65178,0.65097,0.65098,206200000.0
2009-02-10 14:30:00,0.6512,0.65176,0.65111,0.65171,164800000.0
2009-02-10 14:35:00,0.65174,0.65369,0.65155,0.65369,141800000.0
2009-02-10 14:40:00,0.65369,0.65441,0.65311,0.65424,180200000.0
2009-02-10 14:45:00,0.65439,0.65452,0.65373,0.65438,105200000.0
2009-02-10 14:50:00,0.65447,0.65489,0.65425,0.65472,124200000.0
2009-02-10 14:55:00,0.65493,0.65722,0.65493,0.65683,87400000.0
2009-02-10 15:00:00,0.65697,0.65771,0.65677,0.65697,132200000.0
2009-02-10 15:05:00,0.65708,0.65715,0.65555,0.65602,142800000.0
2009-02-10 15:10:00,0.6558,0.65636,0.65559,0.65575,197200000.0
2009-02-10 15:15:00,0.65561,0.65561,0.65428,0.65434,88800000.0
2009-02-10 15:20:00,0.65425,0.65452,0.65397,0.65406,151800000.0
2009-02-10 15:25:00,0.65399,0.65477,0.65366,0.65366,244400000.0
2009-02-10 15:30:00,0.65388,0.65559,0.65388,0.65549,252200000.0
2009-02-10 15:35:00,0.65554,0.65567,0.65466,0.6549,200000000.0
2009-02-10 15:40:00,0.65506,0.65515,0.65424,0.65451,185200000.0
2009-02-10 15:45:00,0.65468,0.65534,0.65468,0.65501,136400000.0
2009-02-10 15:50:00,0.65514,0.65514,0.65381,0.65381,120000000.0
2009-02-10 15:55:00,0.65381,0.65381,0.65294,0.6536,137000000.0
2009-02-10 16:00:00,0.65391,0.65493,0.6538,0.65483,214400000.0
2009-02-10 16:05:00,0.65502,0.65737,0.65502,0.65728,188800000.0
2009-02-10 16:10:00,0.65707,0.65712,0.65631,0.6569,142200000.0
2009-02-10 16:15:00,0.6571,0.65734,0.65582,0.65607,168400000.0
2009-02-10 16:20:00,0.65617,0.65626,0.65506,0.65519,191800000.0
2009-02-10 16:25:00,0.65514,0.65573,0.65494,0.65508,130000000.0
2009-02-10 16:30:00,0.6551,0.65532,0.65458,0.65458,247400000.0
2009-02-10 16:35:00,0.65463,0.65553,0.65463,0.65483,303200000.0
2009-02-10 16:40:00,0.6548,0.65559,0.6548,0.65557,227600000.0
2009-02-10 16:45:00,0.65537,0.65537,0.65461,0.65529,305000000.0
2009-02-10 16:50:00,0.65534,0.65546,0.65503,0.6552,198200000.0
2009-02-10 16:55:00,0.65528,0.65673,0.65528,0.65615,251600000.0
2009-02-10 17:00:00,0.65604,0.65666,0.65575,0.65583,302000000.0
2009-02-10 17:05:00,0.65594,0.65709,0.65594,0.65709,219600000.0
2009-02-10 17:10:00,0.65709,0.65709,0.65565,0.65582,223400000.0
2009-02-10 17:15:00,0.65549,0.65578,0.6544,0.65448,169000000.0
2009-02-10 17:20:00,0.65451,0.65495,0.65387,0.65477,105600000.0
2009-02-10 17:25:00,0.65458,0.65513,0.65402,0.6547,169000000.0
2009-02-10 17:30:00,0.65454,0.65511,0.65397,0.6543,275600000.0
2009-02-10 17:35:00,0.65439,0.65531,0.65425,0.65521,273000000.0
2009-02-10 17:40:00,0.65542,0.65666,0.65542,0.65658,174600000.0
2009-02-10 17:45:00,0.65656,0.65685,0.65626,0.65685,316800000.0
2009-02-10 17:50:00,0.65661,0.65691,0.65621,0.65621,202000000.0
2009-02-10 17:55:00,0.65614,0.6562,0.65433,0.65433,287000000.0
2009-02-10 18:00:00,0.65426,0.65655,0.65426,0.65558,253200000.0
2009-02-10 18:05:00,0.65519,0.65519,0.65138,0.65245,327000000.0
2009-02-10 18:10:00,0.65248,0.65425,0.65248,0.65387,149800000.0
2009-02-10 18:15:00,0.65393,0.65425,0.65235,0.65285,298000000.0
2009-02-10 18:20:00,0.65338,0.65548,0.65338,0.65422,281800000.0
2009-02-10 18:25:00,0.65428,0.65472,0.65366,0.65384,128400000.0
2009-02-10 18:30:00,0.65415,0.65477,0.65183,0.65183,123200000.0
2009-02-10 18:35:00,0.6506,0.65071,0.64771,0.64771,94400000.0
2009-02-10 18:40:00,0.6474,0.64935,0.6465,0.6491,136800000.0
2009-02-10 18:45:00,0.64966,0.65007,0.64873,0.64934,110400000.0
2009-02-10 18:50:00,0.64993,0.65148,0.64953,0.64999,146600000.0
2009-02-10 18:55:00,0.65033,0.65129,0.65023,0.6508,125800000.0
2009-02-10 19:00:00,0.65096,0.65097,0.6502,0.65041,128400000.0
2009-02-10 19:05:00,0.65053,0.6511,0.6494,0.6494,208800000.0
2009-02-10 19:10:00,0.64933,0.65049,0.64918,0.6496,102800000.0
2009-02-10 19:15:00,0.64965,0.65121,0.64965,0.65116,70400000.0
2009-02-10 19:20:00,0.65091,0.65139,0.65028,0.65121,116000000.0
2009-02-10 19:25:00,0.65099,0.65101,0.65041,0.65044,72000000.0
2009-02-10 19:30:00,0.65051,0.65052,0.64944,0.64975,62400000.0
2009-02-10 19:35:00,0.64983,0.64986,0.64857,0.64969,65600000.0
2009-02-10 19:40:00,0.64949,0.6503,0.64895,0.6502,75200000.0
2009-02-10 19:45:00,0.64996,0.65004,0.64894,0.64951,60800000.0
2009-02-10 19:50:00,0.65007,0.65038,0.64949,0.6501,73000000.0
2009-02-10 19:55:00,0.65054,0.65074,0.65022,0.65031,62400000.0
2009-02-10 20:00:00,0.65011,0.65034,0.64892,0.64999,59200000.0
2009-02-10 20:05:00,0.6498,0.64989,0.64877,0.64878,56000000.0
2009-02-10 20:10:00,0.64905,0.64926,0.64859,0.64919,56000000.0
2009-02-10 20:15:00,0.64897,0.64941,0.64855,0.64861,65600000.0
2009-02-10 20:20:00,0.64824,0.64845,0.64755,0.64764,69200000.0
2009-02-10 20:25:00,0.64762,0.64957,0.64758,0.64859,67200000.0
2009-02-10 20:30:00,0.64863,0.64885,0.64756,0.64792,49600000.0
2009-02-10 20:35:00,0.64789,0.64789,0.64739,0.64764,52800000.0
2009-02-10 20:40:00,0.64756,0.64821,0.64724,0.64724,52000000.0
2009-02-10 20:45:00,0.64738,0.64773,0.64693,0.64705,70400000.0
2009-02-10 20:50:00,0.64705,0.64738,0.64664,0.64738,54400000.0
2009-02-10 20:55:00,0.64753,0.64777,0.64731,0.6476,75200000.0
2009-02-10 21:00:00,0.64755,0.64786,0.64747,0.64776,66600000.0
2009-02-10 21:05:00,0.64781,0.64815,0.64774,0.64806,65600000.0
2009-02-10 21:10:00,0.64817,0.64947,0.64817,0.64924,62800000.0
2009-02-10 21:15:00,0.64942,0.65073,0.64937,0.65001,64000000.0
2009-02-10 21:20:00,0.65012,0.65019,0.64898,0.64954,60600000.0
2009-02-10 21:25:00,0.64946,0.64946,0.64663,0.64705,57600000.0
2009-02-10 21:30:00,0.64702,0.6476,0.64702,0.6472,52600000.0
2009-02-10 21:35:00,0.64698,0.64794,0.64698,0.64794,57600000.0
2009-02-10 21:40:00,0.64822,0.64867,0.64781,0.64867,68800000.0
2009-02-10 21:45:00,0.64844,0.64859,0.64786,0.64792,59200000.0
2009-02-10 21:50:00,0.64797,0.64854,0.64704,0.64706,61800000.0
2009-02-10 21:55:00,0.64678,0.6477,0.64651,0.64685,67200000.0
2009-02-10 22:00:00,0.64662,0.64772,0.64662,0.64692,65000000.0
2009-02-10 22:05:00,0.64706,0.64835,0.647,0.64835,73600000.0
2009-02-10 22:10:00,0.64828,0.64837,0.64702,0.64716,73600000.0
2009-02-10 22:15:00,0.64674,0.64764,0.64668,0.64751,73000000.0
2009-02-10 22:20:00,0.64741,0.64741,0.646,0.646,55200000.0
2009-02-10 22:25:00,0.64644,0.64699,0.64644,0.64698,58600000.0
2009-02-10 22:30:00,0.64675,0.64742,0.64629,0.64709,60800000.0
2009-02-10 22:35:00,0.64709,0.64761,0.64663,0.64737,54400000.0
2009-02-10 22:40:00,0.64736,0.6474,0.64651,0.64717,54400000.0
2009-02-10 22:45:00,0.64715,0.64721,0.64653,0.64699,60800000.0
2009-02-10 22:50:00,0.64713,0.64733,0.64643,0.64652,64000000.0
2009-02-10 22:55:00,0.64671,0.64679,0.64613,0.6466,54400000.0
2009-02-10 23:00:00,0.6466,0.64792,0.6466,0.64777,73000000.0
2009-02-10 23:05:00,0.64784,0.64792,0.64766,0.64775,62400000.0
2009-02-10 23:10:00,0.64776,0.64843,0.64776,0.64836,75200000.0
2009-02-10 23:15:00,0.6484,0.64937,0.64838,0.64913,58000000.0
2009-02-10 23:20:00,0.64901,0.64986,0.64859,0.64986,62400000.0
2009-02-10 23:25:00,0.6502,0.65041,0.64891,0.64891,62400000.0
2009-02-10 23:30:00,0.64877,0.64944,0.64869,0.64935,80400000.0
2009-02-10 23:35:00,0.64918,0.64979,0.64912,0.64979,63400000.0
2009-02-10 23:40:00,0.64969,0.65,0.64913,0.64913,74000000.0
2009-02-10 23:45:00,0.64897,0.64975,0.6489,0.64975,60800000.0
2009-02-10 23:50:00,0.64985,0.65034,0.64961,0.64994,84800000.0
2009-02-10 23:55:00,0.65033,0.65033,0.64972,0.6501,58000000.0
2009-02-11 00:00:00,0.64993,0.65027,0.64861,0.64921,51200000.0
2009-02-11 00:05:00,0.64881,0.64934,0.64878,0.64917,63200000.0
2009-02-11 00:10:00,0.6492,0.64952,0.64882,0.64899,51600000.0
2009-02-11 00:15:00,0.64907,0.64907,0.64737,0.64817,51200000.0
2009-02-11 00:20:00,0.64823,0.64871,0.64816,0.64871,40400000.0
2009-02-11 00:25:00,0.64876,0.64879,0.64807,0.64807,60800000.0
2009-02-11 00:30:00,0.64804,0.64886,0.64804,0.64877,63400000.0
2009-02-11 00:35:00,0.64878,0.64882,0.64845,0.64845,48000000.0
2009-02-11 00:40:00,0.64846,0.64862,0.64811,0.6486,34000000.0
2009-02-11 00:45:00,0.64839,0.65015,0.64833,0.65015,59200000.0
2009-02-11 00:50:00,0.64977,0.65001,0.649,0.64903,52800000.0
2009-02-11 00:55:00,0.64908,0.65001,0.64908,0.65001,54800000.0
2009-02-11 01:00:00,0.64982,0.65101,0.64946,0.65092,57600000.0
2009-02-11 01:05:00,0.65078,0.65091,0.65067,0.6507,48000000.0
2009-02-11 01:10:00,0.65068,0.65068,0.64876,0.65,69800000.0
2009-02-11 01:15:00,0.64994,0.64994,0.64851,0.64895,68800000.0
2009-02-11 01:20:00,0.64898,0.64907,0.64855,0.64903,60800000.0
2009-02-11 01:25:00,0.64901,0.64962,0.64888,0.6495,67200000.0
2009-02-11 01:30:00,0.64962,0.65015,0.64954,0.65015,60800000.0
2009-02-11 01:35:00,0.65028,0.65085,0.65023,0.65041,57600000.0
2009-02-11 01:40:00,0.65021,0.65024,0.64882,0.64888,65600000.0
2009-02-11 01:45:00,0.64908,0.65064,0.64908,0.65054,70800000.0
2009-02-11 01:50:00,0.65062,0.65076,0.65034,0.65076,70200000.0
2009-02-11 01:55:00,0.65088,0.65146,0.65084,0.65089,84800000.0
2009-02-11 02:00:00,0.65129,0.65353,0.65129,0.65353,69200000.0
2009-02-11 02:05:00,0.65351,0.65365,0.65227,0.65258,59200000.0
2009-02-11 02:10:00,0.65253,0.65282,0.65233,0.65268,59200000.0
2009-02-11 02:15:00,0.65253,0.65253,0.65167,0.65185,65600000.0
2009-02-11 02:20:00,0.65163,0.65182,0.65064,0.65162,60600000.0
2009-02-11 02:25:00,0.65184,0.65189,0.65126,0.65126,48400000.0
2009-02-11 02:30:00,0.65126,0.65313,0.6512,0.65311,57600000.0
2009-02-11 02:35:00,0.65181,0.65191,0.65069,0.65101,63600000.0
2009-02-11 02:40:00,0.6509,0.65116,0.65071,0.65071,59600000.0
2009-02-11 02:45:00,0.65075,0.65085,0.64995,0.65046,72000000.0
2009-02-11 02:50:00,0.65068,0.65116,0.65068,0.65101,54800000.0
2009-02-11 02:55:00,0.651,0.65102,0.65042,0.65078,60800000.0
2009-02-11 03:00:00,0.65062,0.65112,0.65012,0.65054,60800000.0
2009-02-11 03:05:00,0.65046,0.65082,0.64961,0.64996,64000000.0
2009-02-11 03:10:00,0.64982,0.6501,0.64975,0.64993,57600000.0
2009-02-11 03:15:00,0.64975,0.65015,0.64951,0.64951,66600000.0
2009-02-11 03:20:00,0.6495,0.64995,0.64912,0.64974,57600000.0
2009-02-11 03:25:00,0.64972,0.65068,0.64946,0.65036,66000000.0
2009-02-11 03:30:00,0.65031,0.65035,0.64979,0.65025,68800000.0
2009-02-11 03:35:00,0.65029,0.65066,0.65018,0.65061,43200000.0
2009-02-11 03:40:00,0.6505,0.6512,0.65038,0.65114,65400000.0
2009-02-11 03:45:00,0.65105,0.65105,0.65054,0.65068,62400000.0
2009-02-11 03:50:00,0.65068,0.65081,0.65042,0.65058,66600000.0
2009-02-11 03:55:00,0.6506,0.65101,0.6506,0.65101,36800000.0
2009-02-11 04:00:00,0.65116,0.65157,0.65116,0.65135,75200000.0
2009-02-11 04:05:00,0.65153,0.65161,0.65098,0.65142,61200000.0
2009-02-11 04:10:00,0.65146,0.65261,0.65064,0.65067,59000000.0
2009-02-11 04:15:00,0.65069,0.65133,0.65049,0.65058,69200000.0
2009-02-11 04:20:00,0.6505,0.65068,0.65042,0.65062,42000000.0
2009-02-11 04:25:00,0.65053,0.65121,0.65027,0.65118,88000000.0
2009-02-11 04:30:00,0.6503,0.65125,0.6503,0.65125,57600000.0
2009-02-11 04:35:00,0.65127,0.65131,0.6501,0.65131,54400000.0
2009-02-11 04:40:00,0.65132,0.65213,0.65132,0.65201,52800000.0
2009-02-11 04:45:00,0.65196,0.65196,0.65135,0.65135,64000000.0
2009-02-11 04:50:00,0.65134,0.65141,0.65087,0.65094,56000000.0
2009-02-11 04:55:00,0.65107,0.65116,0.65046,0.65056,62800000.0
2009-02-11 05:00:00,0.65087,0.65098,0.65046,0.65093,63200000.0
2009-02-11 05:05:00,0.65095,0.65103,0.65067,0.6509,60800000.0
2009-02-11 05:10:00,0.65097,0.65103,0.65049,0.65049,54400000.0
2009-02-11 05:15:00,0.65069,0.65156,0.65069,0.65093,41600000.0
2009-02-11 05:20:00,0.65081,0.65095,0.6506,0.65083,64000000.0
2009-02-11 05:25:00,0.65074,0.65079,0.65044,0.65066,73600000.0
2009-02-11 05:30:00,0.65061,0.65107,0.65055,0.65094,63800000.0
2009-02-11 05:35:00,0.65104,0.65104,0.65016,0.65016,49600000.0
2009-02-11 05:40:00,0.64999,0.65102,0.64999,0.65102,59200000.0
2009-02-11 05:45:00,0.65111,0.65176,0.65086,0.65093,61200000.0
2009-02-11 05:50:00,0.65095,0.65109,0.65069,0.65084,62400000.0
2009-02-11 05:55:00,0.65074,0.65092,0.65062,0.65088,48000000.0
2009-02-11 06:00:00,0.65085,0.65088,0.64982,0.64989,64000000.0
2009-02-11 06:05:00,0.64998,0.6501,0.64972,0.6498,62800000.0
2009-02-11 06:10:00,0.64968,0.64968,0.64879,0.64952,56000000.0
2009-02-11 06:15:00,0.64968,0.64975,0.64953,0.64967,70400000.0
2009-02-11 06:20:00,0.64964,0.64975,0.64925,0.64961,57000000.0
2009-02-11 06:25:00,0.6494,0.65026,0.64877,0.65026,54400000.0
2009-02-11 06:30:00,0.65011,0.65054,0.64935,0.65033,60800000.0
2009-02-11 06:35:00,0.65037,0.65114,0.65037,0.651,64000000.0
2009-02-11 06:40:00,0.65124,0.65159,0.65117,0.65117,70400000.0
2009-02-11 06:45:00,0.65148,0.65148,0.65081,0.65118,61800000.0
2009-02-11 06:50:00,0.65092,0.65109,0.65019,0.65024,62400000.0
2009-02-11 06:55:00,0.65037,0.65148,0.6503,0.65148,67000000.0
2009-02-11 07:00:00,0.65153,0.65161,0.65079,0.6513,67200000.0
2009-02-11 07:05:00,0.65157,0.65197,0.65125,0.65189,65600000.0
2009-02-11 07:10:00,0.6518,0.6518,0.65111,0.65145,59200000.0
2009-02-11 07:15:00,0.65138,0.65203,0.65133,0.65203,70400000.0
2009-02-11 07:20:00,0.65199,0.65199,0.65137,0.65164,60800000.0
2009-02-11 07:25:00,0.65161,0.65238,0.65134,0.65216,68200000.0
2009-02-11 07:30:00,0.65173,0.65212,0.65075,0.65075,68600000.0
2009-02-11 07:35:00,0.65106,0.65133,0.65079,0.65089,42000000.0
2009-02-11 07:40:00,0.65104,0.6511,0.65022,0.65043,54400000.0
2009-02-11 07:45:00,0.65068,0.65121,0.65067,0.65071,64000000.0
2009-02-11 07:50:00,0.65206,0.65207,0.65066,0.6513,59600000.0
2009-02-11 07:55:00,0.65132,0.6516,0.65107,0.65147,65600000.0
2009-02-11 08:00:00,0.65143,0.65158,0.65078,0.65089,61200000.0
2009-02-11 08:05:00,0.6505,0.65126,0.65009,0.65126,67600000.0
2009-02-11 08:10:00,0.65092,0.65136,0.65059,0.65136,65600000.0
2009-02-11 08:15:00,0.6512,0.65195,0.65086,0.65179,72000000.0
2009-02-11 08:20:00,0.65219,0.65332,0.65219,0.65325,65600000.0
2009-02-11 08:25:00,0.65298,0.65298,0.65203,0.65207,60800000.0
2009-02-11 08:30:00,0.65201,0.65201,0.65154,0.65177,60800000.0
2009-02-11 08:35:00,0.65171,0.65203,0.65156,0.65194,70400000.0
2009-02-11 08:40:00,0.65186,0.65224,0.65083,0.65224,54400000.0
2009-02-11 08:45:00,0.6522,0.65263,0.65188,0.65206,70800000.0
2009-02-11 08:50:00,0.65209,0.65233,0.65195,0.65222,48000000.0
2009-02-11 08:55:00,0.6522,0.6522,0.65165,0.6517,72400000.0
2009-02-11 09:00:00,0.65171,0.65176,0.65086,0.65086,75600000.0
2009-02-11 09:05:00,0.65041,0.65202,0.65023,0.65186,72000000.0
2009-02-11 09:10:00,0.65192,0.65207,0.6514,0.6514,58000000.0
2009-02-11 09:15:00,0.65089,0.65144,0.65073,0.65083,65000000.0
2009-02-11 09:20:00,0.65067,0.65115,0.65052,0.65101,61600000.0
2009-02-11 09:25:00,0.65086,0.65181,0.65069,0.65167,66000000.0
2009-02-11 09:30:00,0.6517,0.6517,0.65101,0.65128,65600000.0
2009-02-11 09:35:00,0.65148,0.65148,0.65073,0.65136,60800000.0
2009-02-11 09:40:00,0.65165,0.65217,0.65139,0.65209,75200000.0
2009-02-11 09:45:00,0.65186,0.65266,0.65179,0.65225,67600000.0
2009-02-11 09:50:00,0.65231,0.65246,0.65109,0.65134,59200000.0
2009-02-11 09:55:00,0.6514,0.65215,0.65128,0.65148,67200000.0
2009-02-11 10:00:00,0.65142,0.65153,0.65048,0.65089,72000000.0
2009-02-11 10:05:00,0.65104,0.65127,0.65073,0.6508,75200000.0
2009-02-11 10:10:00,0.65079,0.65157,0.64998,0.65114,69200000.0
2009-02-11 10:15:00,0.65071,0.65129,0.65051,0.65129,68800000.0
2009-02-11 10:20:00,0.65124,0.65185,0.65124,0.65185,65600000.0
2009-02-11 10:25:00,0.65203,0.65216,0.65175,0.65197,65600000.0
2009-02-11 10:30:00,0.65201,0.65249,0.65179,0.65189,62400000.0
2009-02-11 10:35:00,0.65217,0.65353,0.65217,0.6529,62400000.0
2009-02-11 10:40:00,0.65292,0.65292,0.65244,0.65244,73600000.0
2009-02-11 10:45:00,0.65239,0.65256,0.65172,0.65178,68800000.0
2009-02-11 10:50:00,0.65206,0.6531,0.65206,0.65303,56000000.0
2009-02-11 10:55:00,0.65284,0.65389,0.65271,0.65386,70800000.0
2009-02-11 11:00:00,0.65371,0.65434,0.65345,0.65431,67200000.0
2009-02-11 11:05:00,0.65422,0.65426,0.65391,0.65392,64400000.0
2009-02-11 11:10:00,0.65388,0.65403,0.65038,0.65038,71400000.0
2009-02-11 11:15:00,0.65086,0.65277,0.65078,0.65155,65600000.0
2009-02-11 11:20:00,0.65183,0.65197,0.65058,0.65058,64000000.0
2009-02-11 11:25:00,0.65048,0.65093,0.65017,0.65044,59200000.0
2009-02-11 11:30:00,0.65035,0.65173,0.65035,0.65089,74600000.0
2009-02-11 11:35:00,0.65092,0.65108,0.65058,0.65077,64000000.0
2009-02-11 11:40:00,0.6508,0.65222,0.6508,0.65217,60800000.0
2009-02-11 11:45:00,0.6522,0.65243,0.65143,0.65167,67000000.0
2009-02-11 11:50:00,0.65173,0.6519,0.65072,0.65157,69800000.0
2009-02-11 11:55:00,0.65171,0.65179,0.6509,0.65122,59200000.0
2009-02-11 12:00:00,0.65127,0.65133,0.6503,0.65126,70400000.0
2009-02-11 12:05:00,0.65112,0.65112,0.65016,0.65022,65600000.0
2009-02-11 12:10:00,0.65025,0.65025,0.64877,0.64894,76200000.0
2009-02-11 12:15:00,0.64939,0.65063,0.64939,0.65063,81600000.0
2009-02-11 12:20:00,0.65074,0.65156,0.65007,0.65146,72000000.0
2009-02-11 12:25:00,0.65158,0.65161,0.64996,0.65109,61800000.0
2009-02-11 12:30:00,0.65124,0.65129,0.65047,0.65121,62400000.0
2009-02-11 12:35:00,0.65135,0.65201,0.65135,0.65183,68800000.0
2009-02-11 12:40:00,0.65183,0.65222,0.65125,0.65142,72000000.0
2009-02-11 12:45:00,0.65141,0.65159,0.65105,0.65139,67200000.0
2009-02-11 12:50:00,0.65145,0.65185,0.65078,0.65088,70400000.0
2009-02-11 12:55:00,0.65067,0.65212,0.65054,0.65212,60800000.0
2009-02-11 13:00:00,0.65204,0.65225,0.65172,0.65207,60800000.0
2009-02-11 13:05:00,0.65204,0.65249,0.6518,0.65226,72800000.0
2009-02-11 13:10:00,0.65205,0.65259,0.65136,0.6517,59200000.0
2009-02-11 13:15:00,0.65171,0.65213,0.65159,0.6521,72000000.0
2009-02-11 13:20:00,0.65193,0.65193,0.65079,0.65096,62400000.0
2009-02-11 13:25:00,0.65082,0.65104,0.6505,0.65051,62800000.0
2009-02-11 13:30:00,0.65065,0.6518,0.65055,0.65171,72400000.0
2009-02-11 13:35:00,0.65171,0.65197,0.65107,0.65158,70400000.0
2009-02-11 13:40:00,0.65196,0.65202,0.6518,0.65196,93200000.0
2009-02-11 13:45:00,0.65209,0.65214,0.65182,0.65184,138400000.0
2009-02-11 13:50:00,0.65163,0.65185,0.65095,0.65125,113600000.0
2009-02-11 13:55:00,0.65113,0.65186,0.65106,0.65117,88000000.0
2009-02-11 14:00:00,0.65095,0.65129,0.65065,0.65111,139000000.0
2009-02-11 14:05:00,0.65105,0.65122,0.65069,0.6511,109200000.0
2009-02-11 14:10:00,0.65127,0.65197,0.65127,0.6518,102400000.0
2009-02-11 14:15:00,0.65155,0.65197,0.65142,0.65162,89600000.0
2009-02-11 14:20:00,0.65157,0.65166,0.65116,0.65146,127200000.0
2009-02-11 14:25:00,0.65145,0.65169,0.65105,0.65169,206600000.0
2009-02-11 14:30:00,0.65183,0.65183,0.65072,0.65082,163000000.0
2009-02-11 14:35:00,0.65091,0.65108,0.65062,0.65096,142400000.0
2009-02-11 14:40:00,0.65099,0.65102,0.65061,0.65068,180200000.0
2009-02-11 14:45:00,0.65067,0.65182,0.65066,0.65159,105600000.0
2009-02-11 14:50:00,0.65156,0.65193,0.65136,0.65147,124200000.0
2009-02-11 14:55:00,0.6513,0.65207,0.6513,0.6518,88000000.0
2009-02-11 15:00:00,0.65188,0.6519,0.65145,0.65174,132800000.0
2009-02-11 15:05:00,0.652,0.65341,0.65192,0.65263,141800000.0
2009-02-11 15:10:00,0.65249,0.65333,0.65245,0.65333,198200000.0
2009-02-11 15:15:00,0.65317,0.65318,0.65233,0.65262,88000000.0
2009-02-11 15:20:00,0.65258,0.65329,0.65256,0.65319,152000000.0
2009-02-11 15:25:00,0.65309,0.65408,0.65277,0.65277,243200000.0
2009-02-11 15:30:00,0.65306,0.65581,0.65306,0.65482,252800000.0
2009-02-11 15:35:00,0.65439,0.65669,0.65439,0.65643,199400000.0
2009-02-11 15:40:00,0.65608,0.65608,0.65555,0.65591,184000000.0
2009-02-11 15:45:00,0.65589,0.65683,0.65548,0.65683,138000000.0
2009-02-11 15:50:00,0.65753,0.65845,0.65753,0.6581,120400000.0
2009-02-11 15:55:00,0.65781,0.65781,0.65651,0.65742,137400000.0
2009-02-11 16:00:00,0.6571,0.65811,0.65696,0.65775,213800000.0
2009-02-11 16:05:00,0.65753,0.65816,0.65746,0.658,189600000.0
2009-02-11 16:10:00,0.65772,0.65777,0.65669,0.65669,141800000.0
2009-02-11 16:15:00,0.65632,0.65632,0.65522,0.6554,168000000.0
2009-02-11 16:20:00,0.65557,0.65582,0.65532,0.65577,192800000.0
2009-02-11 16:25:00,0.65567,0.6567,0.65535,0.65663,130000000.0
2009-02-11 16:30:00,0.65651,0.65693,0.65646,0.65682,245800000.0
2009-02-11 16:35:00,0.65689,0.65812,0.6567,0.65795,304200000.0
2009-02-11 16:40:00,0.65809,0.65809,0.65674,0.65717,229200000.0
2009-02-11 16:45:00,0.65712,0.6578,0.6568,0.65755,305800000.0
2009-02-11 16:50:00,0.65723,0.65723,0.65354,0.65354,197600000.0
2009-02-11 16:55:00,0.65354,0.65435,0.6534,0.65435,250000000.0
2009-02-11 17:00:00,0.65426,0.65426,0.65346,0.65351,304000000.0
2009-02-11 17:05:00,0.65369,0.65417,0.65341,0.65376,219000000.0
2009-02-11 17:10:00,0.65405,0.65461,0.65332,0.65342,223400000.0
2009-02-11 17:15:00,0.65339,0.65472,0.65291,0.65444,169600000.0
2009-02-11 17:20:00,0.65457,0.65457,0.65353,0.65356,104800000.0
2009-02-11 17:25:00,0.65351,0.65364,0.65288,0.65303,170000000.0
2009-02-11 17:30:00,0.65301,0.65301,0.65231,0.65265,275600000.0
2009-02-11 17:35:00,0.65258,0.65306,0.65206,0.65206,269400000.0
2009-02-11 17:40:00,0.65203,0.65336,0.65203,0.65324,172600000.0
2009-02-11 17:45:00,0.65308,0.65308,0.65222,0.65252,315600000.0
2009-02-11 17:50:00,0.65258,0.65384,0.65258,0.65369,201600000.0
2009-02-11 17:55:00,0.65358,0.6538,0.65274,0.65274,285800000.0
2009-02-11 18:00:00,0.65297,0.65331,0.65196,0.6521,252000000.0
2009-02-11 18:05:00,0.6523,0.65269,0.65213,0.65237,327800000.0
2009-02-11 18:10:00,0.65232,0.65236,0.65152,0.65165,148800000.0
2009-02-11 18:15:00,0.65145,0.65209,0.65079,0.65079,297600000.0
2009-02-11 18:20:00,0.65111,0.65171,0.65015,0.65107,281800000.0
2009-02-11 18:25:00,0.65115,0.65193,0.65073,0.65118,127800000.0
2009-02-11 18:30:00,0.65101,0.65138,0.65048,0.65054,125800000.0
2009-02-11 18:35:00,0.65119,0.65239,0.65104,0.65239,94800000.0
2009-02-11 18:40:00,0.65211,0.65272,0.6521,0.65233,135800000.0
2009-02-11 18:45:00,0.6523,0.65322,0.65203,0.65298,121000000.0
2009-02-11 18:50:00,0.65281,0.65316,0.65208,0.65208,147200000.0
2009-02-11 18:55:00,0.65214,0.65267,0.65159,0.65239,126400000.0
2009-02-11 19:00:00,0.65286,0.65298,0.65161,0.65163,127400000.0
2009-02-11 19:05:00,0.65171,0.65231,0.65167,0.6522,208600000.0
2009-02-11 19:10:00,0.65238,0.65405,0.65212,0.65376,102800000.0
2009-02-11 19:15:00,0.65372,0.65387,0.65293,0.65302,69800000.0
2009-02-11 19:20:00,0.65313,0.6532,0.65215,0.65215,116000000.0
2009-02-11 19:25:00,0.65192,0.65192,0.65137,0.65157,72800000.0
2009-02-11 19:30:00,0.65159,0.65228,0.65158,0.65217,68200000.0
2009-02-11 19:35:00,0.65198,0.65206,0.65189,0.65197,36800000.0
2009-02-11 19:40:00,0.6517,0.65232,0.65109,0.65229,75200000.0
2009-02-11 19:45:00,0.65227,0.65253,0.65107,0.65122,64000000.0
2009-02-11 19:50:00,0.6513,0.65255,0.6513,0.65248,73400000.0
2009-02-11 19:55:00,0.65244,0.6528,0.65113,0.65113,62400000.0
2009-02-11 20:00:00,0.65118,0.65155,0.65118,0.65155,59200000.0
2009-02-11 20:05:00,0.65171,0.6522,0.65171,0.6519,59200000.0
2009-02-11 20:10:00,0.65202,0.65236,0.65135,0.65185,51200000.0
2009-02-11 20:15:00,0.65139,0.65209,0.65133,0.65209,55400000.0
2009-02-11 20:20:00,0.6521,0.65276,0.65196,0.6523,68800000.0
2009-02-11 20:25:00,0.65233,0.65293,0.65229,0.65229,67600000.0
2009-02-11 20:30:00,0.65205,0.65205,0.65065,0.65146,49600000.0
2009-02-11 20:35:00,0.65117,0.65124,0.65084,0.65096,52800000.0
2009-02-11 20:40:00,0.65101,0.65114,0.65046,0.65104,51200000.0
2009-02-11 20:45:00,0.65084,0.65092,0.65036,0.65078,70800000.0
2009-02-11 20:50:00,0.65077,0.65274,0.65065,0.65263,53800000.0
2009-02-11 20:55:00,0.65273,0.65279,0.65194,0.65194,74600000.0
2009-02-11 21:00:00,0.65185,0.65185,0.65101,0.65161,64000000.0
2009-02-11 21:05:00,0.65166,0.65178,0.65111,0.65111,65600000.0
2009-02-11 21:10:00,0.65082,0.6517,0.65074,0.65099,64000000.0
2009-02-11 21:15:00,0.65064,0.65175,0.65062,0.65118,64000000.0
2009-02-11 21:20:00,0.65109,0.65164,0.65095,0.65164,60800000.0
2009-02-11 21:25:00,0.6516,0.65296,0.65107,0.6526,58000000.0
2009-02-11 21:30:00,0.65271,0.65277,0.65175,0.65194,52800000.0
2009-02-11 21:35:00,0.65188,0.65287,0.65186,0.65274,57600000.0
2009-02-11 21:40:00,0.65261,0.65268,0.65221,0.6525,68600000.0
2009-02-11 21:45:00,0.65244,0.65281,0.65244,0.65267,59200000.0
2009-02-11 21:50:00,0.65268,0.6534,0.65185,0.6534,62400000.0
2009-02-11 21:55:00,0.65374,0.65462,0.65298,0.65385,66600000.0
2009-02-11 22:00:00,0.654,0.65468,0.654,0.65404,66000000.0
2009-02-11 22:05:00,0.65396,0.6543,0.65328,0.65379,74000000.0
2009-02-11 22:10:00,0.65377,0.65378,0.65251,0.65351,73600000.0
2009-02-11 22:15:00,0.65359,0.65437,0.65316,0.65418,73600000.0
2009-02-11 22:20:00,0.65437,0.65451,0.65252,0.65256,56400000.0
2009-02-11 22:25:00,0.65253,0.65319,0.65239,0.65273,59200000.0
2009-02-11 22:30:00,0.65271,0.65399,0.65241,0.65323,60200000.0
2009-02-11 22:35:00,0.65346,0.65358,0.65254,0.65287,54400000.0
2009-02-11 22:40:00,0.65285,0.65296,0.6525,0.65256,54400000.0
2009-02-11 22:45:00,0.65269,0.65293,0.6526,0.65268,59600000.0
2009-02-11 22:50:00,0.65271,0.65283,0.65245,0.65259,63400000.0
2009-02-11 22:55:00,0.65266,0.65267,0.65229,0.65251,54400000.0
2009-02-11 23:00:00,0.65261,0.65294,0.65195,0.65203,73600000.0
2009-02-11 23:05:00,0.65224,0.65253,0.65213,0.65253,62400000.0
2009-02-11 23:10:00,0.65248,0.65256,0.6519,0.65198,76000000.0
2009-02-11 23:15:00,0.6521,0.65231,0.65095,0.65109,58000000.0
2009-02-11 23:20:00,0.65112,0.65208,0.65099,0.65208,62400000.0
2009-02-11 23:25:00,0.6532,0.65322,0.65121,0.65184,62400000.0
2009-02-11 23:30:00,0.65178,0.65191,0.65103,0.65135,80400000.0
2009-02-11 23:35:00,0.65117,0.65129,0.65082,0.65128,64400000.0
2009-02-11 23:40:00,0.65113,0.65135,0.65089,0.65117,76800000.0
2009-02-11 23:45:00,0.6513,0.65144,0.6507,0.65143,60800000.0
2009-02-11 23:50:00,0.65146,0.65146,0.65103,0.6511,85200000.0
2009-02-11 23:55:00,0.65128,0.65128,0.65033,0.6504,57600000.0
2009-02-12 00:00:00,0.65011,0.65089,0.65008,0.65061,59200000.0
2009-02-12 00:05:00,0.65053,0.65064,0.65008,0.6505,64400000.0
2009-02-12 00:10:00,0.65057,0.65233,0.65057,0.65128,59200000.0
2009-02-12 00:15:00,0.65106,0.65106,0.6487,0.65035,57000000.0
2009-02-12 00:20:00,0.65037,0.65037,0.6491,0.65016,54800000.0
2009-02-12 00:25:00,0.65027,0.65034,0.65006,0.65034,54400000.0
2009-02-12 00:30:00,0.65019,0.65027,0.64891,0.64936,63800000.0
2009-02-12 00:35:00,0.64936,0.64975,0.64936,0.64968,65600000.0
2009-02-12 00:40:00,0.6499,0.65168,0.64962,0.65168,62400000.0
2009-02-12 00:45:00,0.65147,0.65177,0.65116,0.65176,60000000.0
2009-02-12 00:50:00,0.65144,0.65152,0.65121,0.6514,52800000.0
2009-02-12 00:55:00,0.65141,0.65165,0.65112,0.65137,62400000.0
2009-02-12 01:00:00,0.65165,0.65175,0.65096,0.65156,58000000.0
2009-02-12 01:05:00,0.65147,0.65147,0.65093,0.65096,59200000.0
2009-02-12 01:10:00,0.65112,0.65177,0.65034,0.651,54200000.0
2009-02-12 01:15:00,0.65065,0.65111,0.65062,0.65099,55400000.0
2009-02-12 01:20:00,0.65106,0.65143,0.651,0.65129,60800000.0
2009-02-12 01:25:00,0.65155,0.65169,0.65145,0.65149,67000000.0
2009-02-12 01:30:00,0.65148,0.65184,0.65139,0.65152,50400000.0
2009-02-12 01:35:00,0.65166,0.65174,0.65129,0.65129,56400000.0
2009-02-12 01:40:00,0.6517,0.65186,0.65137,0.65159,57400000.0
2009-02-12 01:45:00,0.65159,0.65165,0.65113,0.65148,70800000.0
2009-02-12 01:50:00,0.65128,0.65143,0.65074,0.651,70400000.0
2009-02-12 01:55:00,0.65096,0.6511,0.65,0.65056,84200000.0
2009-02-12 02:00:00,0.6503,0.65097,0.6501,0.65068,68800000.0
2009-02-12 02:05:00,0.65077,0.65121,0.65056,0.65118,64800000.0
2009-02-12 02:10:00,0.65106,0.65107,0.65058,0.65059,59200000.0
2009-02-12 02:15:00,0.65061,0.65115,0.65056,0.65091,52200000.0
2009-02-12 02:20:00,0.65076,0.65084,0.64958,0.64991,60800000.0
2009-02-12 02:25:00,0.65058,0.65064,0.65005,0.65035,63800000.0
2009-02-12 02:30:00,0.65099,0.65333,0.65099,0.65189,46400000.0
2009-02-12 02:35:00,0.65192,0.6521,0.65035,0.65089,54400000.0
2009-02-12 02:40:00,0.65134,0.6516,0.65073,0.6516,60200000.0
2009-02-12 02:45:00,0.65158,0.65158,0.64986,0.65046,72000000.0
2009-02-12 02:50:00,0.6505,0.65149,0.65017,0.65086,54400000.0
2009-02-12 02:55:00,0.65064,0.65118,0.64951,0.64954,61200000.0
2009-02-12 03:00:00,0.6497,0.65013,0.64962,0.65011,64000000.0
2009-02-12 03:05:00,0.65017,0.65067,0.64979,0.65013,64400000.0
2009-02-12 03:10:00,0.6502,0.6502,0.64929,0.64968,57600000.0
2009-02-12 03:15:00,0.64977,0.65048,0.6497,0.65005,67200000.0
2009-02-12 03:20:00,0.65026,0.65151,0.65026,0.65072,48000000.0
2009-02-12 03:25:00,0.65061,0.65076,0.6499,0.65025,65600000.0
2009-02-12 03:30:00,0.6502,0.65031,0.64975,0.64992,68800000.0
2009-02-12 03:35:00,0.65,0.65018,0.64979,0.65002,52800000.0
2009-02-12 03:40:00,0.65019,0.65047,0.65013,0.65047,65600000.0
2009-02-12 03:45:00,0.65038,0.65085,0.64992,0.65085,61800000.0
2009-02-12 03:50:00,0.6511,0.65575,0.6511,0.65573,67200000.0
2009-02-12 03:55:00,0.65622,0.65849,0.65501,0.65549,65600000.0
2009-02-12 04:00:00,0.65555,0.65613,0.65462,0.65469,75200000.0
2009-02-12 04:05:00,0.65458,0.65516,0.65445,0.65501,60600000.0
2009-02-12 04:10:00,0.65495,0.65506,0.65411,0.65483,59200000.0
2009-02-12 04:15:00,0.65485,0.65508,0.65421,0.65435,68200000.0
2009-02-12 04:20:00,0.65437,0.65448,0.65365,0.65365,52800000.0
2009-02-12 04:25:00,0.65413,0.65491,0.65408,0.65458,66000000.0
2009-02-12 04:30:00,0.6546,0.65493,0.65396,0.65407,64000000.0
2009-02-12 04:35:00,0.65381,0.65383,0.65239,0.6533,46400000.0
2009-02-12 04:40:00,0.6532,0.65328,0.65223,0.65276,49600000.0
2009-02-12 04:45:00,0.65279,0.65335,0.65234,0.65234,64000000.0
2009-02-12 04:50:00,0.65232,0.65296,0.65158,0.65186,56400000.0
2009-02-12 04:55:00,0.65235,0.65288,0.65172,0.65282,62400000.0
2009-02-12 05:00:00,0.65197,0.65278,0.65193,0.65274,63200000.0
2009-02-12 05:05:00,0.65286,0.65308,0.65225,0.65225,60800000.0
2009-02-12 05:10:00,0.65255,0.65266,0.65199,0.65255,48000000.0
2009-02-12 05:15:00,0.65284,0.65288,0.65227,0.6523,41600000.0
2009-02-12 05:20:00,0.65244,0.65319,0.65239,0.65278,64400000.0
2009-02-12 05:25:00,0.65272,0.65322,0.652,0.65322,74000000.0
2009-02-12 05:30:00,0.6533,0.65381,0.6533,0.65381,63800000.0
2009-02-12 05:35:00,0.65398,0.65423,0.65366,0.65392,49600000.0
2009-02-12 05:40:00,0.6541,0.6541,0.65292,0.65292,46800000.0
2009-02-12 05:45:00,0.65292,0.65328,0.65285,0.65292,60800000.0
2009-02-12 05:50:00,0.65296,0.65311,0.65159,0.65163,62400000.0
2009-02-12 05:55:00,0.65206,0.65307,0.65206,0.65307,56000000.0
2009-02-12 06:00:00,0.65321,0.65366,0.65291,0.65292,54400000.0
2009-02-12 06:05:00,0.65294,0.65368,0.65272,0.65272,54400000.0
2009-02-12 06:10:00,0.65255,0.6531,0.65255,0.65301,56000000.0
2009-02-12 06:15:00,0.65285,0.65285,0.65197,0.65225,70800000.0
2009-02-12 06:20:00,0.65228,0.6523,0.6518,0.65194,63400000.0
2009-02-12 06:25:00,0.65202,0.65218,0.65058,0.65157,54400000.0
2009-02-12 06:30:00,0.65177,0.65286,0.65111,0.65197,60800000.0
2009-02-12 06:35:00,0.6521,0.65295,0.65209,0.65286,64000000.0
2009-02-12 06:40:00,0.6527,0.65288,0.65206,0.65206,69800000.0
2009-02-12 06:45:00,0.65257,0.65322,0.65253,0.65307,62400000.0
2009-02-12 06:50:00,0.65289,0.65322,0.65283,0.65302,62400000.0
2009-02-12 06:55:00,0.65327,0.65348,0.65304,0.65346,68800000.0
2009-02-12 07:00:00,0.65341,0.65349,0.65299,0.65329,67200000.0
2009-02-12 07:05:00,0.65346,0.65378,0.65329,0.65375,39400000.0
2009-02-12 07:10:00,0.65384,0.65388,0.65319,0.65332,59600000.0
2009-02-12 07:15:00,0.65323,0.65374,0.65047,0.65103,70400000.0
2009-02-12 07:20:00,0.65104,0.65173,0.65084,0.65164,69200000.0
2009-02-12 07:25:00,0.65197,0.65244,0.65158,0.65192,68200000.0
2009-02-12 07:30:00,0.65222,0.65252,0.65168,0.65181,68800000.0
2009-02-12 07:35:00,0.65178,0.65224,0.65173,0.65224,43200000.0
2009-02-12 07:40:00,0.65255,0.65256,0.65196,0.65201,57600000.0
2009-02-12 07:45:00,0.65198,0.65242,0.65146,0.65167,56000000.0
2009-02-12 07:50:00,0.65179,0.65242,0.65179,0.65198,64000000.0
2009-02-12 07:55:00,0.65212,0.6525,0.65205,0.65207,65000000.0
2009-02-12 08:00:00,0.65222,0.65248,0.65123,0.65147,56400000.0
2009-02-12 08:05:00,0.6516,0.65195,0.65155,0.65195,67200000.0
2009-02-12 08:10:00,0.65208,0.65257,0.65195,0.65257,66000000.0
2009-02-12 08:15:00,0.65264,0.65269,0.65218,0.65219,72000000.0
2009-02-12 08:20:00,0.65226,0.65338,0.65226,0.65267,72000000.0
2009-02-12 08:25:00,0.65265,0.653,0.65256,0.65292,52800000.0
2009-02-12 08:30:00,0.65292,0.6532,0.6528,0.653,56400000.0
2009-02-12 08:35:00,0.65301,0.6531,0.65243,0.65296,70400000.0
2009-02-12 08:40:00,0.653,0.65338,0.65172,0.65336,56000000.0
2009-02-12 08:45:00,0.6533,0.65336,0.6528,0.65285,64000000.0
2009-02-12 08:50:00,0.65281,0.65287,0.6525,0.65253,43600000.0
2009-02-12 08:55:00,0.65287,0.65287,0.6524,0.65278,65600000.0
2009-02-12 09:00:00,0.65285,0.65307,0.6524,0.65262,75200000.0
2009-02-12 09:05:00,0.65267,0.65324,0.65228,0.6532,72000000.0
2009-02-12 09:10:00,0.65366,0.65393,0.65343,0.65378,59200000.0
2009-02-12 09:15:00,0.65379,0.6539,0.65332,0.65359,64000000.0
2009-02-12 09:20:00,0.6535,0.65362,0.65316,0.65335,60200000.0
2009-02-12 09:25:00,0.65354,0.65401,0.65354,0.65391,64400000.0
2009-02-12 09:30:00,0.65403,0.65403,0.65359,0.65359,65000000.0
2009-02-12 09:35:00,0.6535,0.65386,0.65331,0.6536,62400000.0
2009-02-12 09:40:00,0.65325,0.65325,0.65265,0.65265,75200000.0
2009-02-12 09:45:00,0.65258,0.65301,0.65258,0.65292,67200000.0
2009-02-12 09:50:00,0.65287,0.65287,0.65255,0.65283,59200000.0
2009-02-12 09:55:00,0.65276,0.65316,0.65222,0.65314,67200000.0
2009-02-12 10:00:00,0.65315,0.65318,0.65217,0.65239,72400000.0
2009-02-12 10:05:00,0.65227,0.65232,0.65155,0.65155,75200000.0
2009-02-12 10:10:00,0.65185,0.65244,0.65169,0.65185,68800000.0
2009-02-12 10:15:00,0.65174,0.652,0.65145,0.65169,69600000.0
2009-02-12 10:20:00,0.6517,0.65249,0.65147,0.65147,65600000.0
2009-02-12 10:25:00,0.65154,0.65158,0.65081,0.65087,66000000.0
2009-02-12 10:30:00,0.65078,0.65078,0.64978,0.65021,61800000.0
2009-02-12 10:35:00,0.65009,0.65009,0.64897,0.65003,61800000.0
2009-02-12 10:40:00,0.64989,0.64989,0.64895,0.64916,73600000.0
2009-02-12 10:45:00,0.64856,0.64887,0.6466,0.6466,68800000.0
2009-02-12 10:50:00,0.64643,0.64696,0.64567,0.64578,61800000.0
2009-02-12 10:55:00,0.64577,0.64689,0.64577,0.64669,70800000.0
2009-02-12 11:00:00,0.64704,0.64704,0.64517,0.6455,65800000.0
2009-02-12 11:05:00,0.64546,0.64573,0.64492,0.6451,64400000.0
2009-02-12 11:10:00,0.64503,0.64521,0.64448,0.64448,72000000.0
2009-02-12 11:15:00,0.64448,0.64498,0.64385,0.64409,65600000.0
2009-02-12 11:20:00,0.64404,0.64454,0.64391,0.64427,64000000.0
2009-02-12 11:25:00,0.64406,0.64429,0.64365,0.64429,62400000.0
2009-02-12 11:30:00,0.64418,0.64471,0.64393,0.64445,75200000.0
2009-02-12 11:35:00,0.64437,0.64466,0.64412,0.6444,64000000.0
2009-02-12 11:40:00,0.64443,0.64505,0.64437,0.64504,62400000.0
2009-02-12 11:45:00,0.64501,0.64526,0.64465,0.64491,67200000.0
2009-02-12 11:50:00,0.64475,0.6448,0.64311,0.64416,69800000.0
2009-02-12 11:55:00,0.64413,0.64433,0.64364,0.64433,59600000.0
2009-02-12 12:00:00,0.64434,0.64468,0.64338,0.64443,70400000.0
2009-02-12 12:05:00,0.64447,0.64472,0.64439,0.64455,66000000.0
2009-02-12 12:10:00,0.64466,0.64474,0.6433,0.64428,76200000.0
2009-02-12 12:15:00,0.64434,0.6447,0.64383,0.64458,81400000.0
2009-02-12 12:20:00,0.64463,0.64555,0.64372,0.64474,71800000.0
2009-02-12 12:25:00,0.64515,0.64527,0.64415,0.6448,62800000.0
2009-02-12 12:30:00,0.6445,0.64501,0.64417,0.64464,62400000.0
2009-02-12 12:35:00,0.64473,0.64477,0.64431,0.64459,68800000.0
2009-02-12 12:40:00,0.64442,0.64469,0.64433,0.64447,72000000.0
2009-02-12 12:45:00,0.64429,0.64483,0.64429,0.64454,67200000.0
2009-02-12 12:50:00,0.64433,0.64472,0.64412,0.64435,70800000.0
2009-02-12 12:55:00,0.64457,0.64458,0.64391,0.64457,64000000.0
2009-02-12 13:00:00,0.64475,0.64487,0.64386,0.64422,60800000.0
2009-02-12 13:05:00,0.64436,0.64493,0.64435,0.6446,72000000.0
2009-02-12 13:10:00,0.64467,0.64471,0.64414,0.64414,59200000.0
2009-02-12 13:15:00,0.64408,0.64532,0.64406,0.64523,72000000.0
2009-02-12 13:20:00,0.64532,0.64552,0.64498,0.64517,62800000.0
2009-02-12 13:25:00,0.64487,0.64518,0.64487,0.64513,62400000.0
2009-02-12 13:30:00,0.64522,0.64588,0.64508,0.64568,72400000.0
2009-02-12 13:35:00,0.6457,0.64661,0.64331,0.64363,72000000.0
2009-02-12 13:40:00,0.64407,0.64478,0.64397,0.64417,94400000.0
2009-02-12 13:45:00,0.64404,0.64432,0.64387,0.64418,137600000.0
2009-02-12 13:50:00,0.64425,0.64458,0.64374,0.64458,113000000.0
2009-02-12 13:55:00,0.64475,0.64492,0.64405,0.64492,84200000.0
2009-02-12 14:00:00,0.64506,0.64544,0.64472,0.64496,138400000.0
2009-02-12 14:05:00,0.64476,0.64489,0.64437,0.6447,84800000.0
2009-02-12 14:10:00,0.64491,0.64554,0.64491,0.6454,101800000.0
2009-02-12 14:15:00,0.64541,0.64541,0.64492,0.64508,83200000.0
2009-02-12 14:20:00,0.64495,0.64507,0.64447,0.64507,126600000.0
2009-02-12 14:25:00,0.64514,0.64523,0.64487,0.64487,148800000.0
2009-02-12 14:30:00,0.64479,0.64515,0.64438,0.64515,164800000.0
2009-02-12 14:35:00,0.64513,0.64538,0.64511,0.64527,111800000.0
2009-02-12 14:40:00,0.64549,0.64556,0.64531,0.64531,180600000.0
2009-02-12 14:45:00,0.64524,0.64545,0.64494,0.64525,106400000.0
2009-02-12 14:50:00,0.64506,0.64513,0.64481,0.64503,124600000.0
2009-02-12 14:55:00,0.64503,0.64542,0.64458,0.64459,88200000.0
2009-02-12 15:00:00,0.64439,0.6445,0.64404,0.64438,132600000.0
2009-02-12 15:05:00,0.64439,0.64505,0.64432,0.64462,142800000.0
2009-02-12 15:10:00,0.6446,0.64609,0.6446,0.64597,198400000.0
2009-02-12 15:15:00,0.64566,0.64635,0.64553,0.64559,88800000.0
2009-02-12 15:20:00,0.64545,0.64545,0.64476,0.64507,152800000.0
2009-02-12 15:25:00,0.64501,0.6459,0.6446,0.6446,244200000.0
2009-02-12 15:30:00,0.64446,0.64704,0.64373,0.64669,252600000.0
2009-02-12 15:35:00,0.64684,0.6469,0.64555,0.64573,199800000.0
2009-02-12 15:40:00,0.64577,0.64677,0.64518,0.64592,184200000.0
2009-02-12 15:45:00,0.64598,0.6464,0.64563,0.64626,138000000.0
2009-02-12 15:50:00,0.6461,0.64643,0.64596,0.64643,119400000.0
2009-02-12 15:55:00,0.64617,0.64617,0.64536,0.64585,136800000.0
2009-02-12 16:00:00,0.64601,0.64619,0.64576,0.64586,214200000.0
2009-02-12 16:05:00,0.6459,0.64623,0.64547,0.64547,189200000.0
2009-02-12 16:10:00,0.64541,0.64544,0.64451,0.64451,142400000.0
2009-02-12 16:15:00,0.64445,0.64467,0.64298,0.64325,167400000.0
2009-02-12 16:20:00,0.64366,0.64429,0.64351,0.64368,193600000.0
2009-02-12 16:25:00,0.64374,0.64437,0.64345,0.6441,128400000.0
2009-02-12 16:30:00,0.64411,0.64436,0.64286,0.64401,247400000.0
2009-02-12 16:35:00,0.6438,0.64407,0.64302,0.64365,304400000.0
2009-02-12 16:40:00,0.6438,0.64469,0.6438,0.64441,228600000.0
2009-02-12 16:45:00,0.64468,0.64505,0.64426,0.64489,306400000.0
2009-02-12 16:50:00,0.64472,0.64476,0.64441,0.64456,198400000.0
2009-02-12 16:55:00,0.64439,0.64489,0.64394,0.64447,250000000.0
2009-02-12 17:00:00,0.64459,0.64478,0.64412,0.64447,303800000.0
2009-02-12 17:05:00,0.64441,0.6454,0.64428,0.64457,219200000.0
2009-02-12 17:10:00,0.64481,0.64498,0.64353,0.64368,223800000.0
2009-02-12 17:15:00,0.64403,0.64476,0.64363,0.64443,169000000.0
2009-02-12 17:20:00,0.64462,0.64494,0.64431,0.64451,105600000.0
2009-02-12 17:25:00,0.64466,0.64493,0.64425,0.64477,170000000.0
2009-02-12 17:30:00,0.64481,0.64497,0.64394,0.64445,274800000.0
2009-02-12 17:35:00,0.64464,0.64464,0.64412,0.64433,272400000.0
2009-02-12 17:40:00,0.64437,0.64505,0.64412,0.64424,174400000.0
2009-02-12 17:45:00,0.6443,0.64538,0.64415,0.64534,315600000.0
2009-02-12 17:50:00,0.64509,0.64619,0.6446,0.64619,201600000.0
2009-02-12 17:55:00,0.64637,0.64651,0.64508,0.64651,285800000.0
2009-02-12 18:00:00,0.64672,0.64673,0.64577,0.64597,253200000.0
2009-02-12 18:05:00,0.64602,0.6473,0.64602,0.64718,327800000.0
2009-02-12 18:10:00,0.64734,0.64761,0.64669,0.64688,148800000.0
2009-02-12 18:15:00,0.64677,0.6476,0.64639,0.64642,297400000.0
2009-02-12 18:20:00,0.6466,0.64696,0.64591,0.64591,282600000.0
2009-02-12 18:25:00,0.64573,0.64745,0.64546,0.64743,127800000.0
2009-02-12 18:30:00,0.64751,0.64845,0.64737,0.64784,134200000.0
2009-02-12 18:35:00,0.6477,0.64853,0.64751,0.64761,94400000.0
2009-02-12 18:40:00,0.6478,0.649,0.6478,0.64793,136000000.0
2009-02-12 18:45:00,0.64816,0.64887,0.64811,0.6486,113600000.0
2009-02-12 18:50:00,0.64865,0.64897,0.64829,0.64891,156600000.0
2009-02-12 18:55:00,0.64896,0.649,0.64791,0.64791,125800000.0
2009-02-12 19:00:00,0.64806,0.64976,0.64803,0.64962,128000000.0
2009-02-12 19:05:00,0.64945,0.65022,0.64926,0.64991,209400000.0
2009-02-12 19:10:00,0.64986,0.64986,0.64949,0.64949,102400000.0
2009-02-12 19:15:00,0.649,0.65004,0.64886,0.64984,70400000.0
2009-02-12 19:20:00,0.64986,0.65035,0.64938,0.65035,115600000.0
2009-02-12 19:25:00,0.65029,0.65156,0.65009,0.65135,72400000.0
2009-02-12 19:30:00,0.6514,0.6514,0.64989,0.64989,58600000.0
2009-02-12 19:35:00,0.64993,0.6508,0.64985,0.6508,65600000.0
2009-02-12 19:40:00,0.65111,0.65111,0.65038,0.65091,75600000.0
2009-02-12 19:45:00,0.65105,0.65128,0.65096,0.65115,66000000.0
2009-02-12 19:50:00,0.65121,0.65138,0.65092,0.65092,78800000.0
2009-02-12 19:55:00,0.65132,0.65139,0.65064,0.65113,61800000.0
2009-02-12 20:00:00,0.65149,0.6515,0.65064,0.65089,62400000.0
2009-02-12 20:05:00,0.65104,0.65154,0.65086,0.65144,58000000.0
2009-02-12 20:10:00,0.65129,0.65231,0.65113,0.65183,50400000.0
2009-02-12 20:15:00,0.65157,0.65168,0.65047,0.6508,59200000.0
2009-02-12 20:20:00,0.65006,0.65035,0.64991,0.65019,68800000.0
2009-02-12 20:25:00,0.65005,0.65005,0.6492,0.6492,67000000.0
2009-02-12 20:30:00,0.64917,0.65063,0.64912,0.65063,49600000.0
2009-02-12 20:35:00,0.65018,0.65175,0.6501,0.65175,58000000.0
2009-02-12 20:40:00,0.65165,0.65167,0.65101,0.65121,59200000.0
2009-02-12 20:45:00,0.6512,0.65142,0.65062,0.65068,70400000.0
2009-02-12 20:50:00,0.65062,0.65075,0.64942,0.64976,61200000.0
2009-02-12 20:55:00,0.64966,0.65019,0.64963,0.65005,75000000.0
2009-02-12 21:00:00,0.65008,0.65061,0.65001,0.65048,63400000.0
2009-02-12 21:05:00,0.65044,0.65047,0.64975,0.65012,65600000.0
2009-02-12 21:10:00,0.65003,0.65009,0.64921,0.64926,61800000.0
2009-02-12 21:15:00,0.64939,0.64962,0.64916,0.64939,64400000.0
2009-02-12 21:20:00,0.6494,0.64946,0.6489,0.64896,60800000.0
2009-02-12 21:25:00,0.64908,0.6496,0.64895,0.64929,57000000.0
2009-02-12 21:30:00,0.64901,0.64933,0.64803,0.64803,52800000.0
2009-02-12 21:35:00,0.64802,0.64821,0.64697,0.64783,62400000.0
2009-02-12 21:40:00,0.6479,0.64797,0.64755,0.6478,68800000.0
2009-02-12 21:45:00,0.6477,0.64787,0.64661,0.64681,59200000.0
2009-02-12 21:50:00,0.647,0.647,0.64569,0.64588,62400000.0
2009-02-12 21:55:00,0.64575,0.6458,0.6446,0.64552,67200000.0
2009-02-12 22:00:00,0.64559,0.64586,0.64352,0.64376,65600000.0
2009-02-12 22:05:00,0.64388,0.64443,0.64385,0.64435,73600000.0
2009-02-12 22:10:00,0.64451,0.647,0.64403,0.64521,74000000.0
2009-02-12 22:15:00,0.64553,0.64693,0.64553,0.64638,73600000.0
2009-02-12 22:20:00,0.64653,0.64653,0.64582,0.64643,56000000.0
2009-02-12 22:25:00,0.64654,0.64705,0.64621,0.64677,61800000.0
2009-02-12 22:30:00,0.64669,0.64792,0.64669,0.64757,61200000.0
2009-02-12 22:35:00,0.64744,0.64744,0.64647,0.64679,54400000.0
2009-02-12 22:40:00,0.64672,0.64749,0.64657,0.6466,62400000.0
2009-02-12 22:45:00,0.64692,0.64703,0.64642,0.64685,59200000.0
2009-02-12 22:50:00,0.64701,0.64902,0.64688,0.64899,64000000.0
2009-02-12 22:55:00,0.64897,0.65006,0.64869,0.64901,54800000.0
2009-02-12 23:00:00,0.64882,0.64921,0.64799,0.64824,73600000.0
2009-02-12 23:05:00,0.64856,0.64921,0.64856,0.64881,63200000.0
2009-02-12 23:10:00,0.64882,0.64934,0.64869,0.64915,75200000.0
2009-02-12 23:15:00,0.64889,0.64918,0.64834,0.64844,57000000.0
2009-02-12 23:20:00,0.64897,0.64921,0.64856,0.64876,62800000.0
2009-02-12 23:25:00,0.64912,0.64928,0.64828,0.64832,62800000.0
2009-02-12 23:30:00,0.64816,0.64842,0.64812,0.64827,85200000.0
2009-02-12 23:35:00,0.64828,0.64843,0.64715,0.64744,64000000.0
2009-02-12 23:40:00,0.64734,0.64762,0.64715,0.64715,73600000.0
2009-02-12 23:45:00,0.64727,0.6475,0.64614,0.64614,60800000.0
2009-02-12 23:50:00,0.64592,0.646,0.64491,0.64575,84800000.0
2009-02-12 23:55:00,0.64593,0.64607,0.64512,0.64542,57600000.0
2009-02-13 00:00:00,0.64538,0.64679,0.64525,0.64679,51200000.0
2009-02-13 00:05:00,0.64667,0.64705,0.64633,0.647,54400000.0
2009-02-13 00:10:00,0.64723,0.64877,0.64704,0.64877,52800000.0
2009-02-13 00:15:00,0.64865,0.64875,0.64701,0.64777,53800000.0
2009-02-13 00:20:00,0.64776,0.64826,0.64751,0.64753,48000000.0
2009-02-13 00:25:00,0.64758,0.64758,0.64725,0.64749,43200000.0
2009-02-13 00:30:00,0.64734,0.64785,0.64734,0.64778,48000000.0
2009-02-13 00:35:00,0.64776,0.64778,0.64638,0.64638,65600000.0
2009-02-13 00:40:00,0.64652,0.64721,0.64626,0.64666,64400000.0
2009-02-13 00:45:00,0.64632,0.64755,0.64629,0.64664,59200000.0
2009-02-13 00:50:00,0.64683,0.64742,0.64673,0.64741,52800000.0
2009-02-13 00:55:00,0.6474,0.64846,0.64732,0.64821,62400000.0
2009-02-13 01:00:00,0.64817,0.64869,0.64804,0.64859,46400000.0
2009-02-13 01:05:00,0.64853,0.64853,0.64768,0.64768,57600000.0
2009-02-13 01:10:00,0.64793,0.64858,0.64729,0.64823,70400000.0
2009-02-13 01:15:00,0.64819,0.64838,0.64801,0.64811,68800000.0
2009-02-13 01:20:00,0.64811,0.64849,0.64808,0.64844,60800000.0
2009-02-13 01:25:00,0.64861,0.64875,0.64849,0.64869,67600000.0
2009-02-13 01:30:00,0.64864,0.64867,0.64845,0.64862,60800000.0
2009-02-13 01:35:00,0.64857,0.64857,0.64766,0.64766,58000000.0
2009-02-13 01:40:00,0.64806,0.64812,0.64682,0.64735,57400000.0
2009-02-13 01:45:00,0.64766,0.64836,0.64766,0.64801,69800000.0
2009-02-13 01:50:00,0.64824,0.65013,0.64801,0.64801,70400000.0
2009-02-13 01:55:00,0.64804,0.64948,0.64804,0.64887,84800000.0
2009-02-13 02:00:00,0.649,0.64964,0.64846,0.64937,68200000.0
2009-02-13 02:05:00,0.64935,0.64951,0.64854,0.64902,58600000.0
2009-02-13 02:10:00,0.64889,0.64889,0.64768,0.64797,58600000.0
2009-02-13 02:15:00,0.64812,0.64812,0.64743,0.64743,65000000.0
2009-02-13 02:20:00,0.64742,0.64763,0.64633,0.64703,66000000.0
2009-02-13 02:25:00,0.64719,0.64719,0.64638,0.64679,64000000.0
2009-02-13 02:30:00,0.64671,0.64789,0.64671,0.64783,53800000.0
2009-02-13 02:35:00,0.64773,0.6479,0.64757,0.64782,36000000.0
2009-02-13 02:40:00,0.64823,0.64843,0.64784,0.6483,60800000.0
2009-02-13 02:45:00,0.64829,0.64869,0.64799,0.64869,78400000.0
2009-02-13 02:50:00,0.64864,0.64865,0.64829,0.64829,54400000.0
2009-02-13 02:55:00,0.64833,0.64838,0.64771,0.64774,61200000.0
2009-02-13 03:00:00,0.64766,0.64842,0.64766,0.64821,63400000.0
2009-02-13 03:05:00,0.64809,0.64809,0.64693,0.64718,67200000.0
2009-02-13 03:10:00,0.64736,0.64804,0.64736,0.64792,54400000.0
2009-02-13 03:15:00,0.6479,0.64833,0.6479,0.64816,67200000.0
2009-02-13 03:20:00,0.64819,0.64824,0.64776,0.64796,60800000.0
2009-02-13 03:25:00,0.6481,0.64823,0.64798,0.64807,40000000.0
2009-02-13 03:30:00,0.64819,0.64851,0.64802,0.64847,68800000.0
2009-02-13 03:35:00,0.64848,0.64943,0.64829,0.6488,60200000.0
2009-02-13 03:40:00,0.64869,0.64877,0.64812,0.6483,65600000.0
2009-02-13 03:45:00,0.64798,0.64867,0.6479,0.64857,38400000.0
2009-02-13 03:50:00,0.64805,0.64865,0.64805,0.64854,41600000.0
2009-02-13 03:55:00,0.6484,0.64879,0.64837,0.64871,65000000.0
2009-02-13 04:00:00,0.64871,0.64871,0.64785,0.64803,74600000.0
2009-02-13 04:05:00,0.64798,0.64821,0.64776,0.64809,60200000.0
2009-02-13 04:10:00,0.64792,0.64848,0.64773,0.64848,59200000.0
2009-02-13 04:15:00,0.64866,0.64869,0.64851,0.64861,68800000.0
2009-02-13 04:20:00,0.64852,0.64857,0.64787,0.64787,28800000.0
2009-02-13 04:25:00,0.64908,0.64908,0.64798,0.64798,65600000.0
2009-02-13 04:30:00,0.64746,0.649,0.64746,0.649,62400000.0
2009-02-13 04:35:00,0.64941,0.6496,0.6478,0.64913,46400000.0
2009-02-13 04:40:00,0.6491,0.64947,0.64898,0.64939,62400000.0
2009-02-13 04:45:00,0.64949,0.64953,0.64913,0.64914,64000000.0
2009-02-13 04:50:00,0.64907,0.64911,0.6487,0.64891,33600000.0
2009-02-13 04:55:00,0.64903,0.64909,0.64875,0.64891,49600000.0
2009-02-13 05:00:00,0.64867,0.64909,0.64867,0.64909,62400000.0
2009-02-13 05:05:00,0.64903,0.64917,0.64856,0.64917,61600000.0
2009-02-13 05:10:00,0.64925,0.64954,0.64922,0.64922,49600000.0
2009-02-13 05:15:00,0.64972,0.64997,0.64875,0.64887,41600000.0
2009-02-13 05:20:00,0.6489,0.64939,0.6486,0.64885,64400000.0
2009-02-13 05:25:00,0.64899,0.64931,0.64862,0.64866,73600000.0
2009-02-13 05:30:00,0.64861,0.64889,0.64838,0.64849,64000000.0
2009-02-13 05:35:00,0.64877,0.64888,0.64862,0.64884,58600000.0
2009-02-13 05:40:00,0.64884,0.64892,0.64841,0.64862,58600000.0
2009-02-13 05:45:00,0.64854,0.64942,0.64844,0.64932,60800000.0
2009-02-13 05:50:00,0.64923,0.64923,0.64888,0.64923,62200000.0
2009-02-13 05:55:00,0.64929,0.64962,0.64929,0.6494,55400000.0
2009-02-13 06:00:00,0.64943,0.64955,0.64836,0.64865,57600000.0
2009-02-13 06:05:00,0.64868,0.64951,0.64858,0.64937,54400000.0
2009-02-13 06:10:00,0.64919,0.64932,0.64869,0.64883,56000000.0
2009-02-13 06:15:00,0.64879,0.64893,0.64843,0.64843,69800000.0
2009-02-13 06:20:00,0.6484,0.64879,0.64831,0.64873,57600000.0
2009-02-13 06:25:00,0.64868,0.64872,0.64707,0.64865,54400000.0
2009-02-13 06:30:00,0.64868,0.64877,0.64752,0.64845,49600000.0
2009-02-13 06:35:00,0.64811,0.6487,0.64811,0.64869,52800000.0
2009-02-13 06:40:00,0.64868,0.64875,0.6482,0.6482,70400000.0
2009-02-13 06:45:00,0.64874,0.649,0.64823,0.64823,62400000.0
2009-02-13 06:50:00,0.6483,0.64893,0.64819,0.64878,49600000.0
2009-02-13 06:55:00,0.64883,0.64893,0.64847,0.64847,43200000.0
2009-02-13 07:00:00,0.6489,0.64954,0.64884,0.64949,67200000.0
2009-02-13 07:05:00,0.6495,0.64969,0.64937,0.64965,65600000.0
2009-02-13 07:10:00,0.6495,0.64965,0.64926,0.64939,59200000.0
2009-02-13 07:15:00,0.64918,0.64947,0.64907,0.64907,70400000.0
2009-02-13 07:20:00,0.649,0.64912,0.64864,0.64899,60800000.0
2009-02-13 07:25:00,0.64896,0.6492,0.64877,0.6492,59400000.0
2009-02-13 07:30:00,0.64922,0.64924,0.64858,0.64884,57600000.0
2009-02-13 07:35:00,0.64917,0.64985,0.64917,0.64976,33600000.0
2009-02-13 07:40:00,0.64962,0.64977,0.64923,0.64929,55400000.0
2009-02-13 07:45:00,0.64908,0.64927,0.64895,0.64921,58600000.0
2009-02-13 07:50:00,0.64915,0.64971,0.64908,0.6493,64000000.0
2009-02-13 07:55:00,0.64949,0.64963,0.64917,0.6495,66000000.0
2009-02-13 08:00:00,0.64944,0.64961,0.64908,0.64911,53800000.0
2009-02-13 08:05:00,0.64882,0.64915,0.64848,0.64858,67600000.0
2009-02-13 08:10:00,0.64909,0.64909,0.64845,0.64846,66000000.0
2009-02-13 08:15:00,0.6484,0.64901,0.6484,0.64883,71400000.0
2009-02-13 08:20:00,0.64888,0.64915,0.64888,0.64907,66000000.0
2009-02-13 08:25:00,0.64895,0.64934,0.64895,0.64909,27200000.0
2009-02-13 08:30:00,0.64899,0.64933,0.64892,0.64933,61200000.0
2009-02-13 08:35:00,0.64938,0.64969,0.64885,0.64937,69800000.0
2009-02-13 08:40:00,0.64914,0.64941,0.64819,0.64839,51600000.0
2009-02-13 08:45:00,0.64841,0.64938,0.64841,0.64901,60800000.0
2009-02-13 08:50:00,0.64897,0.64924,0.6486,0.6489,33000000.0
2009-02-13 08:55:00,0.64785,0.6499,0.6477,0.64933,60000000.0
2009-02-13 09:00:00,0.64927,0.64931,0.64835,0.6484,75200000.0
2009-02-13 09:05:00,0.6486,0.6492,0.6482,0.6482,72000000.0
2009-02-13 09:10:00,0.64877,0.64899,0.64847,0.64899,59200000.0
2009-02-13 09:15:00,0.64907,0.64931,0.648,0.648,60200000.0
2009-02-13 09:20:00,0.64813,0.64888,0.64812,0.64812,60800000.0
2009-02-13 09:25:00,0.64859,0.64969,0.64859,0.64966,65000000.0
2009-02-13 09:30:00,0.64999,0.65034,0.64979,0.65015,65600000.0
2009-02-13 09:35:00,0.65053,0.65074,0.64972,0.65052,58000000.0
2009-02-13 09:40:00,0.65073,0.65073,0.65005,0.65045,75600000.0
2009-02-13 09:45:00,0.65083,0.65215,0.65083,0.65086,67200000.0
2009-02-13 09:50:00,0.65086,0.65236,0.65073,0.65216,58600000.0
2009-02-13 09:55:00,0.65211,0.65454,0.65198,0.65454,66600000.0
2009-02-13 10:00:00,0.65487,0.65536,0.65479,0.6551,72400000.0
2009-02-13 10:05:00,0.6551,0.65527,0.65309,0.65309,75200000.0
2009-02-13 10:10:00,0.65342,0.65375,0.6526,0.65288,68800000.0
2009-02-13 10:15:00,0.65289,0.65331,0.65261,0.65331,68800000.0
2009-02-13 10:20:00,0.65321,0.65384,0.65285,0.65381,65600000.0
2009-02-13 10:25:00,0.65382,0.6549,0.65368,0.65418,65600000.0
2009-02-13 10:30:00,0.65394,0.654,0.65337,0.65393,62400000.0
2009-02-13 10:35:00,0.65379,0.6543,0.65363,0.65412,62400000.0
2009-02-13 10:40:00,0.65414,0.65414,0.65274,0.65274,73600000.0
2009-02-13 10:45:00,0.6523,0.65276,0.65217,0.65244,68200000.0
2009-02-13 10:50:00,0.65247,0.65258,0.65215,0.65255,64000000.0
2009-02-13 10:55:00,0.65258,0.65282,0.65188,0.65278,70400000.0
2009-02-13 11:00:00,0.65259,0.65259,0.6509,0.6509,67600000.0
2009-02-13 11:05:00,0.65087,0.6513,0.65036,0.65063,64000000.0
2009-02-13 11:10:00,0.65059,0.65097,0.64984,0.64984,71400000.0
2009-02-13 11:15:00,0.65,0.65087,0.65,0.65052,65000000.0
2009-02-13 11:20:00,0.65027,0.651,0.65026,0.65028,64400000.0
2009-02-13 11:25:00,0.65005,0.65015,0.64967,0.64969,59000000.0
2009-02-13 11:30:00,0.64979,0.651,0.64979,0.65038,74000000.0
2009-02-13 11:35:00,0.65046,0.65114,0.65025,0.65066,64000000.0
2009-02-13 11:40:00,0.6507,0.6514,0.65041,0.65041,58600000.0
2009-02-13 11:45:00,0.65038,0.6506,0.64944,0.64956,67200000.0
2009-02-13 11:50:00,0.64973,0.64999,0.64823,0.64915,70200000.0
2009-02-13 11:55:00,0.64893,0.64901,0.64794,0.64844,59600000.0
2009-02-13 12:00:00,0.64836,0.64838,0.64698,0.64822,70400000.0
2009-02-13 12:05:00,0.64833,0.64884,0.64818,0.6488,65600000.0
2009-02-13 12:10:00,0.64923,0.65063,0.64923,0.65047,76800000.0
2009-02-13 12:15:00,0.65066,0.65115,0.65007,0.65007,81000000.0
2009-02-13 12:20:00,0.65028,0.65061,0.6491,0.65012,71400000.0
2009-02-13 12:25:00,0.65011,0.65013,0.64895,0.65009,62400000.0
2009-02-13 12:30:00,0.65012,0.65073,0.64982,0.65073,62400000.0
2009-02-13 12:35:00,0.65069,0.65072,0.64974,0.6501,68800000.0
2009-02-13 12:40:00,0.64982,0.65087,0.64982,0.65087,74400000.0
2009-02-13 12:45:00,0.6499,0.65005,0.64944,0.65005,67200000.0
2009-02-13 12:50:00,0.65021,0.65043,0.64965,0.64986,69800000.0
2009-02-13 12:55:00,0.64979,0.64993,0.64895,0.64899,58600000.0
2009-02-13 13:00:00,0.64916,0.65012,0.64916,0.64972,60200000.0
2009-02-13 13:05:00,0.64971,0.65056,0.64965,0.65056,72000000.0
2009-02-13 13:10:00,0.65057,0.65081,0.65023,0.65046,60000000.0
2009-02-13 13:15:00,0.65046,0.65072,0.65037,0.65044,72000000.0
2009-02-13 13:20:00,0.65047,0.65065,0.65036,0.65063,62400000.0
2009-02-13 13:25:00,0.65058,0.65094,0.65055,0.65086,56400000.0
2009-02-13 13:30:00,0.6507,0.6507,0.64983,0.65029,72000000.0
2009-02-13 13:35:00,0.6503,0.6503,0.64942,0.64957,69800000.0
2009-02-13 13:40:00,0.64939,0.65006,0.64939,0.64976,94000000.0
2009-02-13 13:45:00,0.64979,0.65087,0.64969,0.65087,137400000.0
2009-02-13 13:50:00,0.65071,0.65073,0.6495,0.65028,113600000.0
2009-02-13 13:55:00,0.65002,0.65016,0.64967,0.65016,83200000.0
2009-02-13 14:00:00,0.65023,0.65034,0.64974,0.64974,140400000.0
2009-02-13 14:05:00,0.64957,0.64957,0.64914,0.64948,108800000.0
2009-02-13 14:10:00,0.64943,0.64948,0.64914,0.64933,102400000.0
2009-02-13 14:15:00,0.64934,0.64934,0.64854,0.64897,86400000.0
2009-02-13 14:20:00,0.64886,0.64988,0.64886,0.64988,126800000.0
2009-02-13 14:25:00,0.65013,0.65039,0.64995,0.65,205600000.0
2009-02-13 14:30:00,0.65119,0.65119,0.64961,0.65008,165200000.0
2009-02-13 14:35:00,0.65009,0.65091,0.65009,0.65036,141200000.0
2009-02-13 14:40:00,0.65007,0.65077,0.64999,0.65058,181600000.0
2009-02-13 14:45:00,0.65058,0.65082,0.6504,0.65069,106000000.0
2009-02-13 14:50:00,0.65072,0.65077,0.65041,0.65041,125200000.0
2009-02-13 14:55:00,0.65053,0.65062,0.64896,0.64912,88000000.0
2009-02-13 15:00:00,0.64904,0.6492,0.64881,0.64907,132200000.0
2009-02-13 15:05:00,0.64914,0.64969,0.64914,0.64961,142800000.0
2009-02-13 15:10:00,0.6496,0.65053,0.64949,0.65029,197000000.0
2009-02-13 15:15:00,0.65013,0.65036,0.65003,0.65003,88000000.0
2009-02-13 15:20:00,0.64992,0.65005,0.64946,0.64999,152400000.0
2009-02-13 15:25:00,0.65001,0.65001,0.64779,0.64813,244600000.0
2009-02-13 15:30:00,0.64831,0.64996,0.64831,0.64996,252600000.0
2009-02-13 15:35:00,0.64992,0.64992,0.64919,0.64946,199800000.0
2009-02-13 15:40:00,0.64946,0.64999,0.64946,0.64989,183400000.0
2009-02-13 15:45:00,0.64958,0.64979,0.64926,0.64972,137400000.0
2009-02-13 15:50:00,0.64974,0.64994,0.64956,0.64968,120400000.0
2009-02-13 15:55:00,0.64978,0.64995,0.64874,0.64883,137600000.0
2009-02-13 16:00:00,0.64864,0.64889,0.64739,0.64877,213800000.0
2009-02-13 16:05:00,0.64879,0.64921,0.64854,0.64884,188200000.0
2009-02-13 16:10:00,0.64875,0.64899,0.64792,0.6489,143200000.0
2009-02-13 16:15:00,0.64897,0.64942,0.64837,0.64863,168400000.0
2009-02-13 16:20:00,0.64872,0.64896,0.64823,0.64837,194000000.0
2009-02-13 16:25:00,0.64837,0.64874,0.64753,0.6487,129600000.0
2009-02-13 16:30:00,0.64872,0.64994,0.64868,0.64947,247800000.0
2009-02-13 16:35:00,0.6497,0.64985,0.64906,0.64906,303800000.0
2009-02-13 16:40:00,0.64878,0.64888,0.64817,0.64853,228800000.0
2009-02-13 16:45:00,0.64856,0.64954,0.64856,0.64947,305800000.0
2009-02-13 16:50:00,0.64957,0.6496,0.64904,0.64904,198400000.0
2009-02-13 16:55:00,0.64897,0.64993,0.64775,0.64993,250600000.0
2009-02-13 17:00:00,0.6496,0.65013,0.64901,0.64998,302800000.0
2009-02-13 17:05:00,0.64989,0.65028,0.6495,0.64952,218600000.0
2009-02-13 17:10:00,0.64942,0.64955,0.64877,0.64929,224000000.0
2009-02-13 17:15:00,0.64927,0.64938,0.64808,0.64851,170000000.0
2009-02-13 17:20:00,0.6486,0.64949,0.64811,0.64947,106400000.0
2009-02-13 17:25:00,0.64962,0.64987,0.64907,0.64923,170000000.0
2009-02-13 17:30:00,0.64924,0.65126,0.64924,0.65052,275200000.0
2009-02-13 17:35:00,0.6507,0.65149,0.65041,0.65111,272000000.0
2009-02-13 17:40:00,0.65116,0.65133,0.65002,0.65013,174600000.0
2009-02-13 17:45:00,0.65028,0.65115,0.65021,0.65071,316400000.0
2009-02-13 17:50:00,0.65083,0.65127,0.65024,0.65043,200800000.0
2009-02-13 17:55:00,0.65044,0.65522,0.65043,0.65522,286200000.0
2009-02-13 18:00:00,0.65482,0.65482,0.65223,0.6526,251600000.0
2009-02-13 18:05:00,0.65261,0.65306,0.65227,0.65261,327400000.0
2009-02-13 18:10:00,0.65281,0.6534,0.65204,0.65331,148800000.0
2009-02-13 18:15:00,0.65324,0.65327,0.65223,0.65234,296400000.0
2009-02-13 18:20:00,0.65234,0.65318,0.65142,0.65306,283000000.0
2009-02-13 18:25:00,0.65284,0.65284,0.65187,0.65222,127400000.0
2009-02-13 18:30:00,0.65219,0.65353,0.65219,0.65353,129000000.0
2009-02-13 18:35:00,0.65388,0.65432,0.6535,0.65432,94400000.0
2009-02-13 18:40:00,0.65426,0.65433,0.65277,0.65413,136000000.0
2009-02-13 18:45:00,0.65414,0.65434,0.65374,0.65377,106600000.0
2009-02-13 18:50:00,0.65393,0.65402,0.65241,0.65273,146600000.0
2009-02-13 18:55:00,0.65246,0.65367,0.65222,0.65367,126400000.0
2009-02-13 19:00:00,0.65375,0.65401,0.65346,0.65395,128000000.0
2009-02-13 19:05:00,0.6539,0.6539,0.65276,0.65276,210000000.0
2009-02-13 19:10:00,0.65298,0.65337,0.65295,0.65308,102800000.0
2009-02-13 19:15:00,0.65291,0.65315,0.65262,0.65271,70800000.0
2009-02-13 19:20:00,0.65301,0.65341,0.65284,0.65314,115200000.0
2009-02-13 19:25:00,0.65321,0.65339,0.6518,0.65234,72000000.0
2009-02-13 19:30:00,0.65246,0.65317,0.65195,0.65219,56000000.0
2009-02-13 19:35:00,0.65258,0.65277,0.65199,0.65222,65600000.0
2009-02-13 19:40:00,0.65214,0.65214,0.6502,0.65021,74600000.0
2009-02-13 19:45:00,0.65079,0.65138,0.65079,0.65133,60800000.0
2009-02-13 19:50:00,0.65121,0.65165,0.65,0.65,73600000.0
2009-02-13 19:55:00,0.65039,0.65155,0.65039,0.6515,62800000.0
2009-02-13 20:00:00,0.65164,0.65206,0.6509,0.65205,67200000.0
2009-02-13 20:05:00,0.65214,0.65247,0.65203,0.65203,54400000.0
2009-02-13 20:10:00,0.65186,0.65188,0.65123,0.65132,54400000.0
2009-02-13 20:15:00,0.65114,0.65269,0.65065,0.65269,54800000.0
2009-02-13 20:20:00,0.65272,0.65302,0.65265,0.65293,68200000.0
2009-02-13 20:25:00,0.65295,0.65316,0.65263,0.65308,67200000.0
2009-02-13 20:30:00,0.65309,0.65338,0.65309,0.65315,49000000.0
2009-02-13 20:35:00,0.65272,0.65272,0.65175,0.65191,52200000.0
2009-02-13 20:40:00,0.65199,0.65254,0.65185,0.65214,51200000.0
2009-02-13 20:45:00,0.65208,0.6523,0.65163,0.652,70400000.0
2009-02-13 20:50:00,0.65201,0.65201,0.65149,0.65166,54400000.0
2009-02-13 20:55:00,0.65162,0.65226,0.65162,0.65209,75000000.0
2009-02-13 21:00:00,0.65204,0.65214,0.65182,0.65214,59600000.0
2009-02-13 21:05:00,0.65216,0.65216,0.65088,0.65113,65600000.0
2009-02-13 21:10:00,0.65094,0.65111,0.65055,0.65058,54200000.0
2009-02-13 21:15:00,0.65068,0.65089,0.65064,0.65083,64000000.0
2009-02-13 21:20:00,0.65075,0.65078,0.65016,0.65065,60200000.0
2009-02-13 21:25:00,0.65061,0.65061,0.64946,0.64967,57600000.0
2009-02-13 21:30:00,0.64976,0.65015,0.64963,0.64967,52800000.0
2009-02-13 21:35:00,0.64971,0.6499,0.64859,0.64864,57600000.0
2009-02-13 21:40:00,0.64853,0.6491,0.64839,0.6491,68800000.0
2009-02-13 21:45:00,0.64904,0.64962,0.64904,0.64956,59200000.0
2009-02-13 21:50:00,0.64959,0.64975,0.64858,0.64895,62400000.0
2009-02-13 21:55:00,0.6489,0.64912,0.64798,0.64898,67200000.0
2009-02-13 22:00:00,0.64887,0.64911,0.64857,0.64904,65600000.0
2009-02-13 22:05:00,0.64911,0.65026,0.64911,0.64948,73600000.0
2009-02-13 22:10:00,0.64951,0.64993,0.64858,0.6499,73600000.0
2009-02-13 22:15:00,0.6498,0.65018,0.64968,0.64968,72800000.0
2009-02-13 22:20:00,0.64977,0.65005,0.64948,0.64982,56000000.0
2009-02-13 22:25:00,0.64983,0.65014,0.64966,0.64981,59200000.0
2009-02-13 22:30:00,0.64985,0.65003,0.64827,0.64897,60800000.0
2009-02-13 22:35:00,0.6489,0.64934,0.64878,0.64934,53800000.0
2009-02-13 22:40:00,0.64925,0.64925,0.64856,0.64856,54400000.0
2009-02-13 22:45:00,0.64837,0.64844,0.64771,0.64771,53600000.0
2009-02-13 22:50:00,0.64786,0.64791,0.64653,0.64661,63400000.0
2009-02-13 22:55:00,0.64678,0.64733,0.64657,0.64702,56400000.0
2009-02-13 23:00:00,0.64676,0.64676,0.64525,0.64639,73600000.0
2009-02-13 23:05:00,0.64668,0.64714,0.64627,0.64651,61800000.0
2009-02-13 23:10:00,0.6459,0.64635,0.64493,0.64493,74600000.0
2009-02-13 23:15:00,0.6448,0.64558,0.64471,0.64527,58000000.0
2009-02-13 23:20:00,0.64515,0.64523,0.64448,0.64523,52800000.0
2009-02-13 23:25:00,0.64509,0.64532,0.64499,0.64526,62400000.0
2009-02-13 23:30:00,0.64512,0.64526,0.6448,0.64484,80000000.0
2009-02-13 23:35:00,0.64499,0.64575,0.64493,0.64548,63400000.0
2009-02-13 23:40:00,0.64541,0.64621,0.64519,0.64536,75200000.0
2009-02-13 23:45:00,0.64536,0.64548,0.64436,0.64436,60800000.0
2009-02-13 23:50:00,0.6443,0.6444,0.644,0.644,84800000.0
2009-02-13 23:55:00,0.64433,0.64476,0.64414,0.64443,57600000.0
2009-02-16 00:00:00,0.64555,0.64575,0.64444,0.64529,60800000.0
2009-02-16 00:05:00,0.6454,0.64615,0.64537,0.64589,64000000.0
2009-02-16 00:10:00,0.64603,0.6461,0.64578,0.64606,53200000.0
2009-02-16 00:15:00,0.64607,0.64748,0.64585,0.6469,48000000.0
2009-02-16 00:20:00,0.64682,0.64682,0.6459,0.64657,57600000.0
2009-02-16 00:25:00,0.64657,0.64688,0.64633,0.64662,56000000.0
2009-02-16 00:30:00,0.6462,0.6462,0.6452,0.64575,64000000.0
2009-02-16 00:35:00,0.6458,0.64601,0.6452,0.6454,65600000.0
2009-02-16 00:40:00,0.64531,0.64531,0.64446,0.64461,62400000.0
2009-02-16 00:45:00,0.64454,0.6455,0.64454,0.64517,58600000.0
2009-02-16 00:50:00,0.64497,0.64529,0.64396,0.64414,52200000.0
2009-02-16 00:55:00,0.64392,0.64463,0.64368,0.64451,60800000.0
2009-02-16 01:00:00,0.64439,0.64466,0.6443,0.6443,56400000.0
2009-02-16 01:05:00,0.64419,0.64443,0.64375,0.6439,57600000.0
2009-02-16 01:10:00,0.64369,0.64385,0.64271,0.64384,70400000.0
2009-02-16 01:15:00,0.64383,0.64533,0.64366,0.64515,68800000.0
2009-02-16 01:20:00,0.64466,0.64471,0.64409,0.64465,60200000.0
2009-02-16 01:25:00,0.6447,0.64501,0.64429,0.6447,67200000.0
2009-02-16 01:30:00,0.64476,0.64506,0.64472,0.64503,60800000.0
2009-02-16 01:35:00,0.64533,0.64544,0.64477,0.64477,57600000.0
2009-02-16 01:40:00,0.64514,0.64564,0.64507,0.64551,57600000.0
2009-02-16 01:45:00,0.64553,0.64621,0.64553,0.64585,69800000.0
2009-02-16 01:50:00,0.64539,0.64604,0.64491,0.6458,70400000.0
2009-02-16 01:55:00,0.64541,0.64583,0.64541,0.64583,48000000.0
2009-02-16 02:00:00,0.64698,0.64735,0.64648,0.64674,84800000.0
2009-02-16 02:05:00,0.64677,0.64682,0.64595,0.64595,70800000.0
2009-02-16 02:10:00,0.64616,0.64755,0.64612,0.64708,70800000.0
2009-02-16 02:15:00,0.64697,0.64762,0.64687,0.64754,57600000.0
2009-02-16 02:20:00,0.64748,0.64821,0.64737,0.6476,56400000.0
2009-02-16 02:25:00,0.64756,0.64764,0.64678,0.64724,60800000.0
2009-02-16 02:30:00,0.64742,0.64744,0.6471,0.64724,67600000.0
2009-02-16 02:35:00,0.64719,0.64752,0.64706,0.64744,60800000.0
2009-02-16 02:40:00,0.64733,0.64752,0.64701,0.64752,68200000.0
2009-02-16 02:45:00,0.6471,0.64742,0.6457,0.64708,69800000.0
2009-02-16 02:50:00,0.64689,0.64715,0.64622,0.64651,49600000.0
2009-02-16 02:55:00,0.64656,0.64656,0.64608,0.64622,57600000.0
2009-02-16 03:00:00,0.64623,0.64669,0.64606,0.64651,54400000.0
2009-02-16 03:05:00,0.64649,0.64678,0.6462,0.6462,53200000.0
2009-02-16 03:10:00,0.64613,0.64683,0.64595,0.64595,59600000.0
2009-02-16 03:15:00,0.64615,0.64643,0.64608,0.64643,57600000.0
2009-02-16 03:20:00,0.64636,0.64684,0.64635,0.64657,65600000.0
2009-02-16 03:25:00,0.64642,0.64692,0.64636,0.64655,64000000.0
2009-02-16 03:30:00,0.64645,0.64689,0.64637,0.64683,41600000.0
2009-02-16 03:35:00,0.64627,0.6473,0.64627,0.6473,40000000.0
2009-02-16 03:40:00,0.64731,0.64771,0.6462,0.64754,34600000.0
2009-02-16 03:45:00,0.64747,0.64788,0.64741,0.64762,49600000.0
2009-02-16 03:50:00,0.64751,0.64795,0.64732,0.64742,64000000.0
2009-02-16 03:55:00,0.64762,0.64798,0.64689,0.64702,50600000.0
2009-02-16 04:00:00,0.64697,0.6471,0.64616,0.64616,58000000.0
2009-02-16 04:05:00,0.64565,0.64597,0.64421,0.64469,85200000.0
2009-02-16 04:10:00,0.64451,0.64534,0.6443,0.64433,60800000.0
2009-02-16 04:15:00,0.6444,0.6451,0.64435,0.64435,74000000.0
2009-02-16 04:20:00,0.64471,0.64471,0.64387,0.64416,64400000.0
2009-02-16 04:25:00,0.64422,0.64466,0.64389,0.64389,79400000.0
2009-02-16 04:30:00,0.64394,0.64489,0.64394,0.64485,62400000.0
2009-02-16 04:35:00,0.64475,0.64486,0.64451,0.6447,61800000.0
2009-02-16 04:40:00,0.64477,0.6451,0.64471,0.64502,57600000.0
2009-02-16 04:45:00,0.64508,0.64552,0.64507,0.64535,74600000.0
2009-02-16 04:50:00,0.64543,0.64555,0.64498,0.6451,62800000.0
2009-02-16 04:55:00,0.64503,0.64524,0.64484,0.64513,74000000.0
2009-02-16 05:00:00,0.64507,0.64521,0.64467,0.64516,54400000.0
2009-02-16 05:05:00,0.64511,0.64522,0.64491,0.64515,64000000.0
2009-02-16 05:10:00,0.64505,0.64647,0.64505,0.64639,65600000.0
2009-02-16 05:15:00,0.64524,0.64545,0.64515,0.64518,54400000.0
2009-02-16 05:20:00,0.64533,0.64577,0.64492,0.64549,54400000.0
2009-02-16 05:25:00,0.64564,0.64564,0.64425,0.64517,60800000.0
2009-02-16 05:30:00,0.64504,0.64527,0.64489,0.64489,58600000.0
2009-02-16 05:35:00,0.64487,0.6452,0.64454,0.6452,56400000.0
2009-02-16 05:40:00,0.64517,0.64526,0.64508,0.64526,73000000.0
2009-02-16 05:45:00,0.6453,0.64581,0.64476,0.6457,73000000.0
2009-02-16 05:50:00,0.64573,0.64584,0.64522,0.64555,73000000.0
2009-02-16 05:55:00,0.64552,0.64585,0.64539,0.64543,66000000.0
2009-02-16 06:00:00,0.64544,0.64551,0.64423,0.64521,67200000.0
2009-02-16 06:05:00,0.64512,0.64556,0.64432,0.64552,62400000.0
2009-02-16 06:10:00,0.64545,0.64545,0.64489,0.64506,59200000.0
2009-02-16 06:15:00,0.64504,0.64517,0.64419,0.64473,68800000.0
2009-02-16 06:20:00,0.64477,0.64479,0.64427,0.64427,57000000.0
2009-02-16 06:25:00,0.64429,0.6445,0.64418,0.64448,52800000.0
2009-02-16 06:30:00,0.64453,0.64453,0.64397,0.64401,56400000.0
2009-02-16 06:35:00,0.64387,0.64411,0.6436,0.64402,60800000.0
2009-02-16 06:40:00,0.64407,0.64424,0.64403,0.64422,64000000.0
2009-02-16 06:45:00,0.64391,0.64517,0.64391,0.64439,62800000.0
2009-02-16 06:50:00,0.64447,0.64453,0.64409,0.64444,65000000.0
2009-02-16 06:55:00,0.64436,0.64462,0.64419,0.64447,56000000.0
2009-02-16 07:00:00,0.644,0.64477,0.64383,0.64453,75200000.0
2009-02-16 07:05:00,0.6443,0.64492,0.644,0.644,54400000.0
2009-02-16 07:10:00,0.64387,0.64417,0.64334,0.64337,70800000.0
2009-02-16 07:15:00,0.64312,0.6438,0.64305,0.64349,51200000.0
2009-02-16 07:20:00,0.64357,0.64459,0.64356,0.64429,52800000.0
2009-02-16 07:25:00,0.64398,0.64492,0.64387,0.64464,49000000.0
2009-02-16 07:30:00,0.6447,0.64508,0.6447,0.64483,67200000.0
2009-02-16 07:35:00,0.64479,0.64479,0.64399,0.64401,68800000.0
2009-02-16 07:40:00,0.644,0.64472,0.64325,0.64369,61200000.0
2009-02-16 07:45:00,0.64404,0.64442,0.6439,0.6439,45800000.0
2009-02-16 07:50:00,0.6438,0.6443,0.6438,0.64386,45800000.0
2009-02-16 07:55:00,0.64381,0.64383,0.64365,0.64375,59200000.0
2009-02-16 08:00:00,0.64362,0.64413,0.64362,0.64409,62400000.0
2009-02-16 08:05:00,0.64422,0.64437,0.64364,0.64408,73600000.0
2009-02-16 08:10:00,0.64417,0.64494,0.64417,0.64459,60800000.0
2009-02-16 08:15:00,0.64427,0.64435,0.64388,0.64413,74600000.0
2009-02-16 08:20:00,0.64419,0.64436,0.6439,0.64414,65600000.0
2009-02-16 08:25:00,0.64517,0.64529,0.64374,0.6441,65000000.0
2009-02-16 08:30:00,0.64401,0.6447,0.64401,0.64452,72000000.0
2009-02-16 08:35:00,0.64449,0.64456,0.64391,0.64395,115600000.0
2009-02-16 08:40:00,0.64381,0.64444,0.64379,0.64424,70400000.0
2009-02-16 08:45:00,0.64415,0.64455,0.64415,0.64448,102400000.0
2009-02-16 08:50:00,0.64436,0.64465,0.64396,0.64421,209000000.0
2009-02-16 08:55:00,0.64413,0.64456,0.64413,0.64426,127400000.0
2009-02-16 09:00:00,0.64433,0.64527,0.64433,0.64504,125800000.0
2009-02-16 09:05:00,0.6445,0.64488,0.64364,0.64461,147200000.0
2009-02-16 09:10:00,0.64547,0.64552,0.64411,0.64489,107200000.0
2009-02-16 09:15:00,0.64525,0.6458,0.64451,0.64572,136000000.0
2009-02-16 09:20:00,0.64581,0.64581,0.64473,0.64514,94800000.0
2009-02-16 09:25:00,0.64517,0.64517,0.64448,0.64451,117600000.0
2009-02-16 09:30:00,0.64451,0.64462,0.644,0.64412,127400000.0
2009-02-16 09:35:00,0.64387,0.64469,0.64387,0.64439,283000000.0
2009-02-16 09:40:00,0.64437,0.64538,0.64435,0.6453,298000000.0
2009-02-16 09:45:00,0.6453,0.64539,0.64491,0.64494,150000000.0
2009-02-16 09:50:00,0.64488,0.64507,0.64457,0.64463,327800000.0
2009-02-16 09:55:00,0.64458,0.64494,0.64433,0.64471,252400000.0
2009-02-16 10:00:00,0.64416,0.64503,0.64416,0.6445,286200000.0
2009-02-16 10:05:00,0.64448,0.6447,0.64424,0.64434,200200000.0
2009-02-16 10:10:00,0.64423,0.64451,0.64421,0.64451,317600000.0
2009-02-16 10:15:00,0.64449,0.64449,0.64401,0.64402,173800000.0
2009-02-16 10:20:00,0.64408,0.64436,0.64397,0.64435,272000000.0
2009-02-16 10:25:00,0.64435,0.64435,0.64372,0.64412,275200000.0
2009-02-16 10:30:00,0.64412,0.64437,0.64387,0.64426,169000000.0
2009-02-16 10:35:00,0.64416,0.64433,0.64327,0.64353,105600000.0
2009-02-16 10:40:00,0.6438,0.64404,0.6436,0.64388,169000000.0
2009-02-16 10:45:00,0.64399,0.64434,0.64388,0.64434,224000000.0
2009-02-16 10:50:00,0.6441,0.64416,0.6436,0.64394,218600000.0
2009-02-16 10:55:00,0.64398,0.64433,0.64386,0.64433,303400000.0
2009-02-16 11:00:00,0.64447,0.64513,0.6444,0.64506,251800000.0
2009-02-16 11:05:00,0.64513,0.64513,0.64433,0.64442,198400000.0
2009-02-16 11:10:00,0.64436,0.64582,0.64423,0.64582,306200000.0
2009-02-16 11:15:00,0.6457,0.6465,0.64552,0.64617,227000000.0
2009-02-16 11:20:00,0.64593,0.64595,0.64458,0.64466,304200000.0
2009-02-16 11:25:00,0.64451,0.64451,0.64342,0.64388,248800000.0
2009-02-16 11:30:00,0.64366,0.64383,0.64344,0.64375,129800000.0
2009-02-16 11:35:00,0.6438,0.6441,0.64334,0.64339,193600000.0
2009-02-16 11:40:00,0.64339,0.64367,0.64332,0.64341,167800000.0
2009-02-16 11:45:00,0.64317,0.6433,0.64261,0.64312,141800000.0
2009-02-16 11:50:00,0.6431,0.64414,0.64308,0.64391,188600000.0
2009-02-16 11:55:00,0.64404,0.64443,0.64339,0.64384,214600000.0
2009-02-16 12:00:00,0.64379,0.64454,0.6436,0.64418,138000000.0
2009-02-16 12:05:00,0.64408,0.64467,0.64391,0.64441,120000000.0
2009-02-16 12:10:00,0.64444,0.64444,0.64336,0.64339,137600000.0
2009-02-16 12:15:00,0.64353,0.64364,0.64235,0.64235,183400000.0
2009-02-16 12:20:00,0.64272,0.64272,0.64222,0.64252,199800000.0
2009-02-16 12:25:00,0.64253,0.64324,0.64168,0.64194,253200000.0
2009-02-16 12:30:00,0.64176,0.64355,0.64143,0.64307,244200000.0
2009-02-16 12:35:00,0.64297,0.64337,0.64287,0.64324,152800000.0
2009-02-16 12:40:00,0.64328,0.64393,0.64327,0.64382,88000000.0
2009-02-16 12:45:00,0.64384,0.64487,0.64372,0.64469,197600000.0
2009-02-16 12:50:00,0.64445,0.64516,0.64436,0.64436,142400000.0
2009-02-16 12:55:00,0.64444,0.64504,0.64439,0.64478,132600000.0
2009-02-16 13:00:00,0.64467,0.64504,0.6446,0.64471,86800000.0
2009-02-16 13:05:00,0.6449,0.64494,0.64455,0.64465,124200000.0
2009-02-16 13:10:00,0.64458,0.64465,0.64378,0.64378,105000000.0
2009-02-16 13:15:00,0.64386,0.64387,0.64322,0.64343,181200000.0
2009-02-16 13:20:00,0.6434,0.64424,0.64303,0.64389,142600000.0
2009-02-16 13:25:00,0.64395,0.64449,0.6433,0.64428,162800000.0
2009-02-16 13:30:00,0.64427,0.64555,0.64426,0.64509,206200000.0
2009-02-16 13:35:00,0.64535,0.64564,0.64513,0.64515,125200000.0
2009-02-16 13:40:00,0.64507,0.64622,0.64499,0.6452,92200000.0
2009-02-16 13:45:00,0.64524,0.64537,0.645,0.6452,102400000.0
2009-02-16 13:50:00,0.64543,0.64593,0.64532,0.64542,108200000.0
2009-02-16 13:55:00,0.64528,0.64555,0.64477,0.64514,139000000.0
2009-02-16 14:00:00,0.64553,0.64591,0.64506,0.64591,76800000.0
2009-02-16 14:05:00,0.64585,0.64586,0.64533,0.64586,112400000.0
2009-02-16 14:10:00,0.64594,0.64611,0.64561,0.64586,137400000.0
2009-02-16 14:15:00,0.64578,0.64664,0.64578,0.64616,93800000.0
2009-02-16 14:20:00,0.64616,0.64644,0.64592,0.64598,71200000.0
2009-02-16 14:25:00,0.64629,0.64634,0.64565,0.64598,72000000.0
2009-02-16 14:30:00,0.64595,0.64619,0.64562,0.64579,55400000.0
2009-02-16 14:35:00,0.64574,0.64578,0.64542,0.64557,62400000.0
2009-02-16 14:40:00,0.64541,0.64604,0.6453,0.64585,72000000.0
2009-02-16 14:45:00,0.64583,0.64623,0.64582,0.64615,59200000.0
2009-02-16 14:50:00,0.64618,0.64765,0.64615,0.64765,72000000.0
2009-02-16 14:55:00,0.64765,0.64785,0.64716,0.64716,60800000.0
2009-02-16 15:00:00,0.64706,0.64736,0.64698,0.64726,52800000.0
2009-02-16 15:05:00,0.64721,0.64721,0.64614,0.64648,69200000.0
2009-02-16 15:10:00,0.64635,0.64669,0.64522,0.64523,67600000.0
2009-02-16 15:15:00,0.64487,0.64654,0.64487,0.64641,72000000.0
2009-02-16 15:20:00,0.64643,0.64643,0.64578,0.64616,68800000.0
2009-02-16 15:25:00,0.64615,0.64664,0.64615,0.64627,62400000.0
2009-02-16 15:30:00,0.6463,0.64689,0.6457,0.64599,62800000.0
2009-02-16 15:35:00,0.64598,0.64623,0.64442,0.64545,71400000.0
2009-02-16 15:40:00,0.6456,0.6465,0.6456,0.6463,81000000.0
2009-02-16 15:45:00,0.64624,0.64677,0.64614,0.64614,76800000.0
2009-02-16 15:50:00,0.64594,0.64616,0.64548,0.64595,65600000.0
2009-02-16 15:55:00,0.64602,0.64605,0.64473,0.6457,70400000.0
2009-02-16 16:00:00,0.64562,0.64581,0.64515,0.64566,58600000.0
2009-02-16 16:05:00,0.6457,0.64637,0.64492,0.64569,70800000.0
2009-02-16 16:10:00,0.64572,0.6458,0.64447,0.6449,66600000.0
2009-02-16 16:15:00,0.64454,0.6455,0.64454,0.64523,55400000.0
2009-02-16 16:20:00,0.64521,0.64609,0.64521,0.64585,64400000.0
2009-02-16 16:25:00,0.64587,0.64648,0.64587,0.64644,75200000.0
2009-02-16 16:30:00,0.64624,0.64624,0.64583,0.64601,51600000.0
2009-02-16 16:35:00,0.64593,0.64603,0.64559,0.64569,64000000.0
2009-02-16 16:40:00,0.64565,0.6457,0.64515,0.64544,66000000.0
2009-02-16 16:45:00,0.64539,0.64567,0.64537,0.64561,72000000.0
2009-02-16 16:50:00,0.64561,0.64572,0.64549,0.64569,64000000.0
2009-02-16 16:55:00,0.64577,0.64595,0.64515,0.64518,67600000.0
2009-02-16 17:00:00,0.64531,0.64532,0.64482,0.64496,70400000.0
2009-02-16 17:05:00,0.64506,0.64611,0.64465,0.64505,90800000.0
2009-02-16 17:10:00,0.64507,0.64512,0.64382,0.64391,68200000.0
2009-02-16 17:15:00,0.6441,0.64459,0.64368,0.64368,73600000.0
2009-02-16 17:20:00,0.64352,0.64352,0.64263,0.64301,62400000.0
2009-02-16 17:25:00,0.6429,0.6437,0.64215,0.6437,62400000.0
2009-02-16 17:30:00,0.64369,0.64369,0.64287,0.64296,66000000.0
2009-02-16 17:35:00,0.64286,0.64307,0.64273,0.64295,65600000.0
2009-02-16 17:40:00,0.64293,0.64333,0.64277,0.64314,69200000.0
2009-02-16 17:45:00,0.64316,0.64366,0.64316,0.64366,68200000.0
2009-02-16 17:50:00,0.64347,0.64365,0.64283,0.64283,74000000.0
2009-02-16 17:55:00,0.64267,0.64283,0.64246,0.64255,72000000.0
2009-02-16 18:00:00,0.64243,0.64288,0.64216,0.64235,67200000.0
2009-02-16 18:05:00,0.64228,0.64257,0.64191,0.64257,59000000.0
2009-02-16 18:10:00,0.64268,0.64383,0.64268,0.64313,67200000.0
2009-02-16 18:15:00,0.64311,0.64335,0.64263,0.64267,75200000.0
2009-02-16 18:20:00,0.64263,0.64306,0.64172,0.64279,52200000.0
2009-02-16 18:25:00,0.64279,0.64334,0.64277,0.64289,65600000.0
2009-02-16 18:30:00,0.64285,0.64313,0.64275,0.64275,65600000.0
2009-02-16 18:35:00,0.64277,0.64307,0.64263,0.64273,61200000.0
2009-02-16 18:40:00,0.64273,0.64282,0.64199,0.64278,57600000.0
2009-02-16 18:45:00,0.64299,0.64299,0.6421,0.64222,59600000.0
2009-02-16 18:50:00,0.64232,0.64248,0.64178,0.64235,72000000.0
2009-02-16 18:55:00,0.64228,0.64296,0.6421,0.6421,75600000.0
2009-02-16 19:00:00,0.64219,0.64247,0.64178,0.64247,58600000.0
2009-02-16 19:05:00,0.64251,0.64251,0.64158,0.64208,54800000.0
2009-02-16 19:10:00,0.64215,0.64227,0.64206,0.64207,57600000.0
2009-02-16 19:15:00,0.64221,0.64237,0.64128,0.64231,48000000.0
2009-02-16 19:20:00,0.64226,0.64247,0.642,0.64204,70800000.0
2009-02-16 19:25:00,0.64197,0.64197,0.64166,0.64185,48000000.0
2009-02-16 19:30:00,0.64186,0.64197,0.64163,0.64195,50000000.0
2009-02-16 19:35:00,0.64196,0.64199,0.64147,0.64175,65600000.0
2009-02-16 19:40:00,0.64153,0.64222,0.64153,0.64202,71400000.0
2009-02-16 19:45:00,0.642,0.64261,0.64192,0.64224,65600000.0
2009-02-16 19:50:00,0.6422,0.64258,0.64194,0.64212,67200000.0
2009-02-16 19:55:00,0.64218,0.64271,0.64218,0.6427,54400000.0
2009-02-16 20:00:00,0.64274,0.64283,0.64236,0.64268,66000000.0
2009-02-16 20:05:00,0.64267,0.64267,0.6419,0.64207,64000000.0
2009-02-16 20:10:00,0.64192,0.64309,0.64187,0.6427,60800000.0
2009-02-16 20:15:00,0.6427,0.6427,0.64232,0.64262,36800000.0
2009-02-16 20:20:00,0.64215,0.64255,0.64202,0.64218,35200000.0
2009-02-16 20:25:00,0.64228,0.64269,0.64208,0.64269,68800000.0
2009-02-16 20:30:00,0.64255,0.64324,0.64254,0.64306,69200000.0
2009-02-16 20:35:00,0.64314,0.64333,0.64282,0.64324,60200000.0
2009-02-16 20:40:00,0.64327,0.64343,0.64297,0.64313,70400000.0
2009-02-16 20:45:00,0.64326,0.64353,0.6431,0.64343,59200000.0
2009-02-16 20:50:00,0.64338,0.64338,0.64191,0.64222,65600000.0
2009-02-16 20:55:00,0.64239,0.64264,0.64223,0.64259,67200000.0
2009-02-16 21:00:00,0.64268,0.64291,0.64219,0.64232,68800000.0
2009-02-16 21:05:00,0.64228,0.64332,0.64228,0.64296,62400000.0
2009-02-16 21:10:00,0.64301,0.64313,0.64256,0.64266,62800000.0
2009-02-16 21:15:00,0.64195,0.64285,0.64195,0.64275,70400000.0
2009-02-16 21:20:00,0.6427,0.64275,0.64248,0.64263,63800000.0
2009-02-16 21:25:00,0.64265,0.64272,0.64162,0.64166,60600000.0
2009-02-16 21:30:00,0.64169,0.64208,0.64079,0.64186,54400000.0
2009-02-16 21:35:00,0.64201,0.64234,0.64135,0.64135,57600000.0
2009-02-16 21:40:00,0.64135,0.6421,0.64134,0.64163,70800000.0
2009-02-16 21:45:00,0.64166,0.64212,0.64145,0.6419,56000000.0
2009-02-16 21:50:00,0.64203,0.64219,0.64165,0.64189,54400000.0
2009-02-16 21:55:00,0.64197,0.64247,0.64174,0.6424,52800000.0
2009-02-16 22:00:00,0.64232,0.64245,0.64207,0.64245,56000000.0
2009-02-16 22:05:00,0.64237,0.64255,0.64202,0.64234,62400000.0
2009-02-16 22:10:00,0.64239,0.64251,0.64165,0.64197,61200000.0
2009-02-16 22:15:00,0.64203,0.64226,0.6418,0.64225,59200000.0
2009-02-16 22:20:00,0.64232,0.6428,0.64232,0.64278,59600000.0
2009-02-16 22:25:00,0.64278,0.64299,0.64265,0.64282,63400000.0
2009-02-16 22:30:00,0.64288,0.6429,0.64254,0.64267,73600000.0
2009-02-16 22:35:00,0.64275,0.64323,0.64273,0.64278,64400000.0
2009-02-16 22:40:00,0.6428,0.64297,0.64242,0.64242,27200000.0
2009-02-16 22:45:00,0.64275,0.64277,0.64237,0.64237,27200000.0
2009-02-16 22:50:00,0.64261,0.6428,0.64224,0.64224,60200000.0
2009-02-16 22:55:00,0.64279,0.64281,0.64223,0.64242,62400000.0
2009-02-16 23:00:00,0.64235,0.6424,0.64212,0.64226,62400000.0
2009-02-16 23:05:00,0.64211,0.64251,0.64202,0.64245,54800000.0
2009-02-16 23:10:00,0.64265,0.64266,0.64241,0.64258,64000000.0
2009-02-16 23:15:00,0.6426,0.64273,0.64229,0.64229,49600000.0
2009-02-16 23:20:00,0.64269,0.64354,0.6412,0.64207,60800000.0
2009-02-16 23:25:00,0.64241,0.64258,0.64197,0.64198,58000000.0
2009-02-16 23:30:00,0.64247,0.6427,0.64239,0.6427,65600000.0
2009-02-16 23:35:00,0.64241,0.64374,0.64241,0.64369,49600000.0
2009-02-16 23:40:00,0.64401,0.64428,0.64334,0.64335,69200000.0
2009-02-16 23:45:00,0.64325,0.64325,0.64302,0.64305,59200000.0
2009-02-16 23:50:00,0.64305,0.64347,0.64297,0.64344,60800000.0
2009-02-16 23:55:00,0.64343,0.64356,0.6421,0.6421,75600000.0
2009-02-17 00:00:00,0.64225,0.64318,0.64225,0.64253,66000000.0
2009-02-17 00:05:00,0.64255,0.64261,0.64221,0.64229,67200000.0
2009-02-17 00:10:00,0.64222,0.64222,0.64184,0.64194,62400000.0
2009-02-17 00:15:00,0.64194,0.64268,0.6419,0.64242,65600000.0
2009-02-17 00:20:00,0.6426,0.64275,0.64202,0.64212,50000000.0
2009-02-17 00:25:00,0.64215,0.64238,0.64185,0.642,68800000.0
2009-02-17 00:30:00,0.64173,0.64256,0.64173,0.64246,65600000.0
2009-02-17 00:35:00,0.64256,0.64364,0.64216,0.64216,64400000.0
2009-02-17 00:40:00,0.6422,0.6425,0.64176,0.64246,67200000.0
2009-02-17 00:45:00,0.64219,0.6427,0.64219,0.64253,54400000.0
2009-02-17 00:50:00,0.64247,0.64301,0.64247,0.64299,64000000.0
2009-02-17 00:55:00,0.64301,0.64308,0.64274,0.64278,63400000.0
2009-02-17 01:00:00,0.64288,0.64395,0.64288,0.64312,60800000.0
2009-02-17 01:05:00,0.64319,0.64322,0.64259,0.64312,53800000.0
2009-02-17 01:10:00,0.64319,0.64401,0.64319,0.64387,62800000.0
2009-02-17 01:15:00,0.64386,0.64399,0.64367,0.64381,61200000.0
2009-02-17 01:20:00,0.64477,0.6448,0.64393,0.64428,60800000.0
2009-02-17 01:25:00,0.64445,0.64451,0.64439,0.64443,43200000.0
2009-02-17 01:30:00,0.64432,0.64432,0.64346,0.64355,64400000.0
2009-02-17 01:35:00,0.64372,0.64417,0.64298,0.64415,60600000.0
2009-02-17 01:40:00,0.6443,0.64471,0.64364,0.64471,65000000.0
2009-02-17 01:45:00,0.64501,0.64531,0.64496,0.64523,59200000.0
2009-02-17 01:50:00,0.64512,0.64598,0.64497,0.64574,59200000.0
2009-02-17 01:55:00,0.64564,0.64589,0.64519,0.6457,67600000.0
2009-02-17 02:00:00,0.64581,0.64609,0.64497,0.6455,85000000.0
2009-02-17 02:05:00,0.64546,0.64546,0.64463,0.6447,69800000.0
2009-02-17 02:10:00,0.64449,0.64504,0.64444,0.64501,69800000.0
2009-02-17 02:15:00,0.64521,0.64561,0.64515,0.64553,57600000.0
2009-02-17 02:20:00,0.6455,0.64559,0.64451,0.64451,64000000.0
2009-02-17 02:25:00,0.64473,0.64545,0.64473,0.6453,60800000.0
2009-02-17 02:30:00,0.64499,0.64499,0.64401,0.64449,67600000.0
2009-02-17 02:35:00,0.64432,0.6447,0.64404,0.64455,60200000.0
2009-02-17 02:40:00,0.64415,0.64451,0.64327,0.64357,68800000.0
2009-02-17 02:45:00,0.64426,0.64433,0.64253,0.64374,70400000.0
2009-02-17 02:50:00,0.64351,0.64419,0.64333,0.64392,57600000.0
2009-02-17 02:55:00,0.64393,0.64402,0.64315,0.64317,57600000.0
2009-02-17 03:00:00,0.64318,0.64369,0.64318,0.64357,60800000.0
2009-02-17 03:05:00,0.64324,0.6436,0.6426,0.6429,40000000.0
2009-02-17 03:10:00,0.64278,0.64303,0.64143,0.64143,65600000.0
2009-02-17 03:15:00,0.64135,0.64214,0.64085,0.64109,65600000.0
2009-02-17 03:20:00,0.64047,0.64209,0.64047,0.64169,65600000.0
2009-02-17 03:25:00,0.64192,0.64216,0.64127,0.64134,66000000.0
2009-02-17 03:30:00,0.64169,0.64193,0.64096,0.64176,60800000.0
2009-02-17 03:35:00,0.64204,0.64217,0.64092,0.64133,57000000.0
2009-02-17 03:40:00,0.64139,0.64178,0.64011,0.64142,64000000.0
2009-02-17 03:45:00,0.6417,0.64193,0.64029,0.64084,60200000.0
2009-02-17 03:50:00,0.64069,0.64082,0.64018,0.64018,67200000.0
2009-02-17 03:55:00,0.64025,0.64117,0.63982,0.64062,60800000.0
2009-02-17 04:00:00,0.64057,0.64059,0.63963,0.63963,57600000.0
2009-02-17 04:05:00,0.63933,0.64025,0.63929,0.64015,83200000.0
2009-02-17 04:10:00,0.64016,0.64087,0.64015,0.64087,61200000.0
2009-02-17 04:15:00,0.64079,0.64081,0.6402,0.64045,78800000.0
2009-02-17 04:20:00,0.64063,0.64111,0.64056,0.64107,64000000.0
2009-02-17 04:25:00,0.64151,0.64188,0.64126,0.64133,77800000.0
2009-02-17 04:30:00,0.64145,0.64174,0.64124,0.64167,67200000.0
2009-02-17 04:35:00,0.6416,0.6416,0.64109,0.64129,62400000.0
2009-02-17 04:40:00,0.64127,0.64139,0.64094,0.6413,57000000.0
2009-02-17 04:45:00,0.6413,0.64141,0.64069,0.64117,75200000.0
2009-02-17 04:50:00,0.6412,0.64123,0.64092,0.64104,62800000.0
2009-02-17 04:55:00,0.64119,0.6413,0.64035,0.64073,73600000.0
2009-02-17 05:00:00,0.64039,0.64039,0.63942,0.64021,53000000.0
2009-02-17 05:05:00,0.64033,0.64088,0.6402,0.64055,64400000.0
2009-02-17 05:10:00,0.64051,0.64105,0.64047,0.64084,55800000.0
2009-02-17 05:15:00,0.64078,0.64092,0.64023,0.64026,54800000.0
2009-02-17 05:20:00,0.64031,0.64081,0.64018,0.64026,54800000.0
2009-02-17 05:25:00,0.64033,0.6409,0.63948,0.6408,61200000.0
2009-02-17 05:30:00,0.64086,0.64108,0.64025,0.64089,59200000.0
2009-02-17 05:35:00,0.64096,0.64099,0.63983,0.64014,55400000.0
2009-02-17 05:40:00,0.63999,0.64036,0.63985,0.64007,73600000.0
2009-02-17 05:45:00,0.64,0.64021,0.63916,0.64014,73600000.0
2009-02-17 05:50:00,0.64031,0.64037,0.63986,0.64005,62400000.0
2009-02-17 05:55:00,0.64022,0.64023,0.63975,0.63983,66000000.0
2009-02-17 06:00:00,0.63948,0.64002,0.63877,0.63957,67200000.0
2009-02-17 06:05:00,0.64013,0.64067,0.6396,0.64057,62400000.0
2009-02-17 06:10:00,0.64051,0.64057,0.64028,0.64041,59000000.0
2009-02-17 06:15:00,0.64058,0.64058,0.64022,0.64027,69600000.0
2009-02-17 06:20:00,0.64019,0.6403,0.64003,0.64003,64400000.0
2009-02-17 06:25:00,0.64013,0.64021,0.63977,0.63984,52200000.0
2009-02-17 06:30:00,0.63984,0.63984,0.63881,0.63886,57600000.0
2009-02-17 06:35:00,0.63893,0.63921,0.63881,0.63918,62800000.0
2009-02-17 06:40:00,0.63922,0.63939,0.63894,0.639,63400000.0
2009-02-17 06:45:00,0.63901,0.63934,0.63882,0.63906,72400000.0
2009-02-17 06:50:00,0.63884,0.63945,0.63884,0.63909,57400000.0
2009-02-17 06:55:00,0.63945,0.63981,0.63896,0.639,67200000.0
2009-02-17 07:00:00,0.63907,0.63935,0.63907,0.63913,75200000.0
2009-02-17 07:05:00,0.63934,0.63945,0.63919,0.63921,54400000.0
2009-02-17 07:10:00,0.63942,0.63993,0.63938,0.63961,70400000.0
2009-02-17 07:15:00,0.63965,0.63981,0.63883,0.63899,51200000.0
2009-02-17 07:20:00,0.63904,0.63947,0.63875,0.63937,52800000.0
2009-02-17 07:25:00,0.63892,0.63942,0.63878,0.63878,50000000.0
2009-02-17 07:30:00,0.63873,0.63888,0.63864,0.63865,66000000.0
2009-02-17 07:35:00,0.63862,0.63881,0.63786,0.63801,68800000.0
2009-02-17 07:40:00,0.63796,0.6387,0.63762,0.63825,64000000.0
2009-02-17 07:45:00,0.63873,0.63883,0.63855,0.63876,59200000.0
2009-02-17 07:50:00,0.63878,0.63889,0.63853,0.63885,60600000.0
2009-02-17 07:55:00,0.63884,0.63886,0.63791,0.63795,59200000.0
2009-02-17 08:00:00,0.63798,0.63821,0.63759,0.63776,62400000.0
2009-02-17 08:05:00,0.63765,0.63882,0.63765,0.63882,74000000.0
2009-02-17 08:10:00,0.63897,0.63907,0.63866,0.6388,60800000.0
2009-02-17 08:15:00,0.63873,0.63873,0.63831,0.63855,75600000.0
2009-02-17 08:20:00,0.63849,0.63878,0.6384,0.63868,65000000.0
2009-02-17 08:25:00,0.63847,0.63882,0.6384,0.63882,68800000.0
2009-02-17 08:30:00,0.6386,0.63869,0.63713,0.63716,72400000.0
2009-02-17 08:35:00,0.63699,0.63736,0.6363,0.63736,114600000.0
2009-02-17 08:40:00,0.63738,0.63738,0.63695,0.63695,70400000.0
2009-02-17 08:45:00,0.63695,0.63701,0.63655,0.63701,102400000.0
2009-02-17 08:50:00,0.63682,0.63689,0.63552,0.63616,209600000.0
2009-02-17 08:55:00,0.63622,0.63689,0.63622,0.63641,127800000.0
2009-02-17 09:00:00,0.63624,0.63664,0.63553,0.6358,126400000.0
2009-02-17 09:05:00,0.63576,0.63617,0.63573,0.63576,147000000.0
2009-02-17 09:10:00,0.63572,0.63591,0.63521,0.63521,124200000.0
2009-02-17 09:15:00,0.63534,0.63583,0.63486,0.63559,135400000.0
2009-02-17 09:20:00,0.63552,0.63588,0.63523,0.63529,93800000.0
2009-02-17 09:25:00,0.63519,0.63582,0.63458,0.63499,129600000.0
2009-02-17 09:30:00,0.63511,0.63588,0.63511,0.63563,126000000.0
2009-02-17 09:35:00,0.6355,0.63572,0.63514,0.63534,282000000.0
2009-02-17 09:40:00,0.63536,0.6369,0.63536,0.6369,297400000.0
2009-02-17 09:45:00,0.6368,0.6368,0.63613,0.63634,148600000.0
2009-02-17 09:50:00,0.63634,0.6366,0.63579,0.6366,328400000.0
2009-02-17 09:55:00,0.63665,0.63675,0.63602,0.63626,252800000.0
2009-02-17 10:00:00,0.6362,0.63653,0.63608,0.63624,285800000.0
2009-02-17 10:05:00,0.6361,0.63639,0.63514,0.63614,200800000.0
2009-02-17 10:10:00,0.63622,0.63668,0.6358,0.63668,315000000.0
2009-02-17 10:15:00,0.63677,0.63697,0.6364,0.6364,174400000.0
2009-02-17 10:20:00,0.63622,0.63703,0.63585,0.6365,272800000.0
2009-02-17 10:25:00,0.63641,0.6369,0.63625,0.6369,275000000.0
2009-02-17 10:30:00,0.63696,0.6372,0.63688,0.63707,169000000.0
2009-02-17 10:35:00,0.63696,0.6376,0.63696,0.6376,105600000.0
2009-02-17 10:40:00,0.63746,0.63746,0.63683,0.63684,170400000.0
2009-02-17 10:45:00,0.63686,0.63737,0.63642,0.63649,224800000.0
2009-02-17 10:50:00,0.63663,0.63737,0.63663,0.63737,220000000.0
2009-02-17 10:55:00,0.63746,0.63784,0.63737,0.63784,305600000.0
2009-02-17 11:00:00,0.63784,0.63852,0.63784,0.63852,252000000.0
2009-02-17 11:05:00,0.63843,0.63926,0.63843,0.63926,198800000.0
2009-02-17 11:10:00,0.63944,0.64005,0.63919,0.64005,306000000.0
2009-02-17 11:15:00,0.63989,0.64013,0.63911,0.64013,228800000.0
2009-02-17 11:20:00,0.64014,0.64022,0.63919,0.63975,304600000.0
2009-02-17 11:25:00,0.63953,0.64031,0.63953,0.63957,246600000.0
2009-02-17 11:30:00,0.63961,0.64107,0.63961,0.64079,129400000.0
2009-02-17 11:35:00,0.64075,0.64156,0.6406,0.64156,194400000.0
2009-02-17 11:40:00,0.64129,0.64129,0.64062,0.64063,168000000.0
2009-02-17 11:45:00,0.64074,0.64148,0.64067,0.64134,141200000.0
2009-02-17 11:50:00,0.64115,0.6426,0.64102,0.64253,188000000.0
2009-02-17 11:55:00,0.64265,0.64287,0.64194,0.64283,213600000.0
2009-02-17 12:00:00,0.64274,0.64357,0.64199,0.64357,137600000.0
2009-02-17 12:05:00,0.64383,0.64383,0.6427,0.64278,119400000.0
2009-02-17 12:10:00,0.64254,0.64258,0.64151,0.64236,138400000.0
2009-02-17 12:15:00,0.6421,0.64283,0.64192,0.64272,184000000.0
2009-02-17 12:20:00,0.643,0.64316,0.64268,0.64272,200000000.0
2009-02-17 12:25:00,0.64273,0.64338,0.64196,0.64225,252400000.0
2009-02-17 12:30:00,0.64207,0.64326,0.64207,0.64267,245000000.0
2009-02-17 12:35:00,0.64276,0.64309,0.64252,0.64266,152400000.0
2009-02-17 12:40:00,0.64254,0.64261,0.64216,0.6423,87400000.0
2009-02-17 12:45:00,0.64233,0.64317,0.64224,0.64288,199600000.0
2009-02-17 12:50:00,0.64299,0.64338,0.64276,0.64338,142800000.0
2009-02-17 12:55:00,0.64323,0.64424,0.64312,0.6437,131600000.0
2009-02-17 13:00:00,0.64391,0.64399,0.64331,0.64358,87800000.0
2009-02-17 13:05:00,0.64346,0.64354,0.64247,0.64259,124800000.0
2009-02-17 13:10:00,0.64252,0.64292,0.64239,0.64244,105600000.0
2009-02-17 13:15:00,0.64213,0.64257,0.64204,0.64241,180800000.0
2009-02-17 13:20:00,0.64268,0.64285,0.64264,0.64268,141800000.0
2009-02-17 13:25:00,0.64271,0.64299,0.64204,0.64269,164400000.0
2009-02-17 13:30:00,0.64272,0.64329,0.64254,0.64293,204600000.0
2009-02-17 13:35:00,0.64288,0.64292,0.64182,0.64196,126800000.0
2009-02-17 13:40:00,0.64186,0.64189,0.64162,0.64189,93800000.0
2009-02-17 13:45:00,0.64182,0.64215,0.64158,0.64158,102200000.0
2009-02-17 13:50:00,0.64188,0.64302,0.64183,0.64293,108600000.0
2009-02-17 13:55:00,0.64285,0.64298,0.64254,0.64256,139200000.0
2009-02-17 14:00:00,0.64255,0.6426,0.64216,0.64219,118400000.0
2009-02-17 14:05:00,0.64228,0.64266,0.64211,0.64211,113000000.0
2009-02-17 14:10:00,0.64262,0.64262,0.64234,0.64251,137600000.0
2009-02-17 14:15:00,0.64236,0.64251,0.64187,0.64212,93200000.0
2009-02-17 14:20:00,0.64219,0.64257,0.64213,0.64257,71200000.0
2009-02-17 14:25:00,0.64249,0.64331,0.64221,0.64317,72000000.0
2009-02-17 14:30:00,0.64279,0.64279,0.64232,0.64238,59200000.0
2009-02-17 14:35:00,0.64243,0.64269,0.64204,0.64268,61800000.0
2009-02-17 14:40:00,0.64261,0.64306,0.64243,0.64294,72400000.0
2009-02-17 14:45:00,0.64291,0.64336,0.6427,0.64327,59200000.0
2009-02-17 14:50:00,0.64342,0.64342,0.64263,0.64272,72400000.0
2009-02-17 14:55:00,0.64259,0.64358,0.64214,0.64358,60800000.0
2009-02-17 15:00:00,0.64376,0.64383,0.64284,0.6431,64400000.0
2009-02-17 15:05:00,0.64318,0.64371,0.64284,0.64346,70400000.0
2009-02-17 15:10:00,0.64347,0.64385,0.64307,0.64332,57600000.0
2009-02-17 15:15:00,0.64349,0.6435,0.64195,0.64195,72000000.0
2009-02-17 15:20:00,0.64213,0.64288,0.64213,0.64282,68200000.0
2009-02-17 15:25:00,0.64285,0.64347,0.64238,0.64347,62400000.0
2009-02-17 15:30:00,0.64308,0.64308,0.64137,0.6424,62400000.0
2009-02-17 15:35:00,0.64249,0.64301,0.64109,0.64201,72400000.0
2009-02-17 15:40:00,0.64176,0.64218,0.64161,0.64161,81600000.0
2009-02-17 15:45:00,0.64176,0.64187,0.64092,0.64166,76800000.0
2009-02-17 15:50:00,0.64176,0.642,0.64151,0.64151,65600000.0
2009-02-17 15:55:00,0.64127,0.64255,0.64109,0.6419,70400000.0
2009-02-17 16:00:00,0.6421,0.6428,0.64171,0.64222,59200000.0
2009-02-17 16:05:00,0.64214,0.64314,0.64138,0.64138,70400000.0
2009-02-17 16:10:00,0.64115,0.64204,0.64098,0.64204,66800000.0
2009-02-17 16:15:00,0.64199,0.64243,0.64122,0.64129,68800000.0
2009-02-17 16:20:00,0.64144,0.64168,0.64096,0.64163,64000000.0
2009-02-17 16:25:00,0.64191,0.64221,0.64131,0.64154,75200000.0
2009-02-17 16:30:00,0.6414,0.6423,0.64132,0.6423,62400000.0
2009-02-17 16:35:00,0.64236,0.64236,0.64183,0.64183,63400000.0
2009-02-17 16:40:00,0.64161,0.64205,0.6414,0.64183,65600000.0
2009-02-17 16:45:00,0.64173,0.64184,0.641,0.641,72000000.0
2009-02-17 16:50:00,0.64094,0.64152,0.64061,0.64144,64000000.0
2009-02-17 16:55:00,0.64149,0.64177,0.64077,0.64175,67200000.0
2009-02-17 17:00:00,0.64191,0.64216,0.64166,0.64173,70400000.0
2009-02-17 17:05:00,0.64171,0.64177,0.64117,0.64174,69200000.0
2009-02-17 17:10:00,0.64196,0.64266,0.64152,0.64262,68200000.0
2009-02-17 17:15:00,0.64283,0.64324,0.64206,0.64246,73000000.0
2009-02-17 17:20:00,0.64277,0.64294,0.64255,0.64275,62400000.0
2009-02-17 17:25:00,0.64267,0.6429,0.64256,0.64266,62800000.0
2009-02-17 17:30:00,0.64282,0.64293,0.6423,0.6425,65600000.0
2009-02-17 17:35:00,0.64284,0.64288,0.64162,0.64211,66000000.0
2009-02-17 17:40:00,0.64204,0.64216,0.64107,0.64151,69200000.0
2009-02-17 17:45:00,0.64169,0.64234,0.6416,0.64234,68800000.0
2009-02-17 17:50:00,0.64214,0.64308,0.64196,0.64196,75200000.0
2009-02-17 17:55:00,0.64167,0.64237,0.64167,0.64237,72400000.0
2009-02-17 18:00:00,0.64251,0.64296,0.64202,0.64292,67200000.0
2009-02-17 18:05:00,0.64288,0.64313,0.64257,0.64262,59600000.0
2009-02-17 18:10:00,0.64252,0.64306,0.64252,0.64261,67200000.0
2009-02-17 18:15:00,0.64269,0.64371,0.64265,0.64369,75600000.0
2009-02-17 18:20:00,0.64382,0.64489,0.64355,0.64441,65600000.0
2009-02-17 18:25:00,0.64458,0.64458,0.64361,0.64361,64400000.0
2009-02-17 18:30:00,0.64338,0.64368,0.64293,0.64363,65600000.0
2009-02-17 18:35:00,0.64374,0.64408,0.64323,0.64323,60800000.0
2009-02-17 18:40:00,0.64332,0.6434,0.64285,0.64305,70400000.0
2009-02-17 18:45:00,0.64304,0.64304,0.64215,0.64215,59200000.0
2009-02-17 18:50:00,0.6419,0.6433,0.64187,0.64294,72400000.0
2009-02-17 18:55:00,0.64286,0.64325,0.64263,0.64291,75000000.0
2009-02-17 19:00:00,0.64308,0.64322,0.64283,0.64316,76800000.0
2009-02-17 19:05:00,0.64313,0.64313,0.64243,0.64257,51600000.0
2009-02-17 19:10:00,0.64269,0.64278,0.64195,0.64195,68200000.0
2009-02-17 19:15:00,0.64213,0.64214,0.64065,0.64161,64400000.0
2009-02-17 19:20:00,0.6416,0.6418,0.64059,0.64116,70400000.0
2009-02-17 19:25:00,0.64099,0.64167,0.64089,0.64133,60800000.0
2009-02-17 19:30:00,0.64145,0.64165,0.64131,0.64148,65600000.0
2009-02-17 19:35:00,0.64149,0.64175,0.64112,0.6417,65600000.0
2009-02-17 19:40:00,0.64165,0.64182,0.64115,0.6412,72400000.0
2009-02-17 19:45:00,0.64119,0.64142,0.64097,0.64112,65400000.0
2009-02-17 19:50:00,0.6412,0.64261,0.64117,0.64257,67200000.0
2009-02-17 19:55:00,0.6426,0.64292,0.64222,0.6429,64000000.0
2009-02-17 20:00:00,0.64277,0.6428,0.64201,0.64215,62400000.0
2009-02-17 20:05:00,0.64205,0.64205,0.64165,0.64175,64000000.0
2009-02-17 20:10:00,0.64168,0.6425,0.64166,0.6425,60800000.0
2009-02-17 20:15:00,0.64243,0.64264,0.64212,0.64239,59200000.0
2009-02-17 20:20:00,0.64223,0.64256,0.6422,0.64247,57600000.0
2009-02-17 20:25:00,0.64243,0.6425,0.64222,0.6423,68800000.0
2009-02-17 20:30:00,0.64223,0.64261,0.64196,0.64232,68600000.0
2009-02-17 20:35:00,0.64252,0.64285,0.64172,0.64228,52800000.0
2009-02-17 20:40:00,0.64228,0.64306,0.64228,0.64296,70800000.0
2009-02-17 20:45:00,0.64321,0.64346,0.64273,0.6428,58600000.0
2009-02-17 20:50:00,0.64272,0.64329,0.64209,0.64298,65600000.0
2009-02-17 20:55:00,0.64303,0.64313,0.64184,0.6422,67600000.0
2009-02-17 21:00:00,0.64248,0.64292,0.64248,0.6426,68800000.0
2009-02-17 21:05:00,0.6425,0.64312,0.64179,0.64263,62400000.0
2009-02-17 21:10:00,0.64274,0.64327,0.64224,0.64327,62200000.0
2009-02-17 21:15:00,0.64229,0.64398,0.64229,0.64365,70400000.0
2009-02-17 21:20:00,0.64371,0.64371,0.64327,0.64327,64000000.0
2009-02-17 21:25:00,0.64318,0.64358,0.64204,0.64346,60800000.0
2009-02-17 21:30:00,0.64365,0.64411,0.64287,0.64396,54400000.0
2009-02-17 21:35:00,0.64407,0.64437,0.64387,0.64431,58000000.0
2009-02-17 21:40:00,0.64443,0.64528,0.64438,0.64499,71200000.0
2009-02-17 21:45:00,0.64486,0.64486,0.64405,0.64421,60800000.0
2009-02-17 21:50:00,0.64432,0.64438,0.64401,0.64401,54800000.0
2009-02-17 21:55:00,0.64403,0.64425,0.64342,0.64425,59200000.0
2009-02-17 22:00:00,0.64451,0.64451,0.64364,0.64396,56000000.0
2009-02-17 22:05:00,0.64403,0.64403,0.64373,0.64373,62400000.0
2009-02-17 22:10:00,0.64378,0.64408,0.64357,0.64408,60800000.0
2009-02-17 22:15:00,0.64409,0.6441,0.64347,0.6436,59200000.0
2009-02-17 22:20:00,0.64361,0.64407,0.64335,0.64336,58600000.0
2009-02-17 22:25:00,0.64358,0.64364,0.64334,0.64343,64000000.0
2009-02-17 22:30:00,0.64346,0.64365,0.64254,0.64316,73000000.0
2009-02-17 22:35:00,0.64328,0.64328,0.64201,0.64201,64000000.0
2009-02-17 22:40:00,0.64203,0.6426,0.64182,0.64226,56000000.0
2009-02-17 22:45:00,0.64232,0.64269,0.64208,0.64245,63800000.0
2009-02-17 22:50:00,0.64239,0.64271,0.64225,0.64241,61200000.0
2009-02-17 22:55:00,0.64221,0.64298,0.64209,0.64281,62400000.0
2009-02-17 23:00:00,0.64283,0.64331,0.64201,0.64201,61800000.0
2009-02-17 23:05:00,0.64196,0.64219,0.64135,0.64141,55400000.0
2009-02-17 23:10:00,0.64142,0.64188,0.64142,0.64178,64000000.0
2009-02-17 23:15:00,0.64187,0.64195,0.64133,0.64166,52800000.0
2009-02-17 23:20:00,0.6417,0.64174,0.64031,0.64163,52800000.0
2009-02-17 23:25:00,0.6418,0.64235,0.6418,0.64197,61800000.0
2009-02-17 23:30:00,0.64206,0.6422,0.64153,0.6417,64400000.0
2009-02-17 23:35:00,0.64182,0.64194,0.64162,0.64174,64000000.0
2009-02-17 23:40:00,0.64179,0.64205,0.64164,0.64202,68800000.0
2009-02-17 23:45:00,0.64182,0.64228,0.6415,0.6415,59600000.0
2009-02-17 23:50:00,0.64155,0.64179,0.64149,0.64154,60800000.0
2009-02-17 23:55:00,0.64146,0.64156,0.64115,0.64153,74600000.0
2009-02-18 00:00:00,0.64152,0.64154,0.64103,0.64139,65600000.0
2009-02-18 00:05:00,0.64135,0.64135,0.64009,0.64048,66600000.0
2009-02-18 00:10:00,0.64065,0.64065,0.6401,0.6401,51200000.0
2009-02-18 00:15:00,0.6403,0.64043,0.63953,0.63976,65600000.0
2009-02-18 00:20:00,0.63971,0.6402,0.6396,0.64012,62800000.0
2009-02-18 00:25:00,0.64009,0.64016,0.63967,0.64014,63400000.0
2009-02-18 00:30:00,0.64005,0.64054,0.63982,0.64037,65000000.0
2009-02-18 00:35:00,0.64049,0.64064,0.64037,0.64039,70400000.0
2009-02-18 00:40:00,0.64033,0.64035,0.63986,0.64008,67600000.0
2009-02-18 00:45:00,0.64007,0.64035,0.63976,0.64024,54400000.0
2009-02-18 00:50:00,0.64049,0.64203,0.64043,0.64194,62200000.0
2009-02-18 00:55:00,0.64189,0.64224,0.64183,0.64218,64000000.0
2009-02-18 01:00:00,0.64209,0.64227,0.64176,0.64211,60800000.0
2009-02-18 01:05:00,0.64214,0.64214,0.64152,0.64157,54800000.0
2009-02-18 01:10:00,0.64205,0.64216,0.64162,0.64171,73600000.0
2009-02-18 01:15:00,0.64178,0.64242,0.64112,0.64239,61200000.0
2009-02-18 01:20:00,0.64238,0.6424,0.64149,0.64149,60200000.0
2009-02-18 01:25:00,0.64166,0.64176,0.64135,0.64136,48400000.0
2009-02-18 01:30:00,0.64097,0.64118,0.64091,0.64113,63400000.0
2009-02-18 01:35:00,0.64114,0.64155,0.64043,0.64148,60200000.0
2009-02-18 01:40:00,0.64135,0.64135,0.64083,0.64134,65000000.0
2009-02-18 01:45:00,0.64138,0.64147,0.64092,0.64146,58600000.0
2009-02-18 01:50:00,0.64158,0.64198,0.64152,0.64161,59200000.0
2009-02-18 01:55:00,0.64155,0.64182,0.64085,0.64158,69200000.0
2009-02-18 02:00:00,0.64148,0.64189,0.64129,0.64138,84800000.0
2009-02-18 02:05:00,0.64108,0.64111,0.64038,0.64102,70800000.0
2009-02-18 02:10:00,0.641,0.64148,0.641,0.64143,59200000.0
2009-02-18 02:15:00,0.64144,0.64199,0.64144,0.64151,57000000.0
2009-02-18 02:20:00,0.64134,0.64199,0.64104,0.64199,60000000.0
2009-02-18 02:25:00,0.64187,0.64209,0.64161,0.64178,64000000.0
2009-02-18 02:30:00,0.64174,0.64197,0.64165,0.64197,54800000.0
2009-02-18 02:35:00,0.64194,0.64201,0.6416,0.64161,61200000.0
2009-02-18 02:40:00,0.64166,0.64324,0.64166,0.64323,61800000.0
2009-02-18 02:45:00,0.64327,0.64327,0.64237,0.64298,56000000.0
2009-02-18 02:50:00,0.64288,0.64288,0.64188,0.64196,51600000.0
2009-02-18 02:55:00,0.64186,0.64186,0.64072,0.64072,57600000.0
2009-02-18 03:00:00,0.64108,0.64155,0.64108,0.6414,59200000.0
2009-02-18 03:05:00,0.64144,0.64176,0.64127,0.64159,54800000.0
2009-02-18 03:10:00,0.64162,0.64165,0.64131,0.6415,59200000.0
2009-02-18 03:15:00,0.63996,0.6421,0.63996,0.6421,70400000.0
2009-02-18 03:20:00,0.64206,0.64299,0.64151,0.64266,66200000.0
2009-02-18 03:25:00,0.64259,0.64259,0.64202,0.64209,59200000.0
2009-02-18 03:30:00,0.64222,0.64222,0.64176,0.64194,46800000.0
2009-02-18 03:35:00,0.64183,0.64222,0.64169,0.6421,56000000.0
2009-02-18 03:40:00,0.64201,0.64322,0.64096,0.64318,64000000.0
2009-02-18 03:45:00,0.64297,0.64315,0.64197,0.64258,60800000.0
2009-02-18 03:50:00,0.64255,0.64265,0.64184,0.64198,63800000.0
2009-02-18 03:55:00,0.64229,0.64358,0.64224,0.64353,57600000.0
2009-02-18 04:00:00,0.64287,0.643,0.64267,0.6427,57600000.0
2009-02-18 04:05:00,0.64251,0.64278,0.64223,0.64262,83200000.0
2009-02-18 04:10:00,0.64259,0.64288,0.64238,0.64263,60800000.0
2009-02-18 04:15:00,0.64266,0.64304,0.64249,0.64249,74000000.0
2009-02-18 04:20:00,0.64309,0.64383,0.6425,0.64379,64000000.0
2009-02-18 04:25:00,0.64405,0.64409,0.64372,0.64387,84800000.0
2009-02-18 04:30:00,0.64365,0.64414,0.64306,0.64308,61800000.0
2009-02-18 04:35:00,0.64298,0.64304,0.64235,0.64302,61800000.0
2009-02-18 04:40:00,0.64294,0.64337,0.64263,0.64311,57600000.0
2009-02-18 04:45:00,0.64311,0.64343,0.64295,0.64323,75000000.0
2009-02-18 04:50:00,0.64322,0.64322,0.64285,0.64316,63200000.0
2009-02-18 04:55:00,0.64304,0.6432,0.6426,0.64309,73600000.0
2009-02-18 05:00:00,0.64321,0.64321,0.6421,0.6428,52200000.0
2009-02-18 05:05:00,0.6428,0.64301,0.64221,0.64274,64000000.0
2009-02-18 05:10:00,0.64273,0.64273,0.64234,0.64234,56000000.0
2009-02-18 05:15:00,0.64252,0.64307,0.64228,0.64254,54400000.0
2009-02-18 05:20:00,0.64247,0.64268,0.64216,0.64217,53800000.0
2009-02-18 05:25:00,0.64212,0.64224,0.64167,0.64178,49600000.0
2009-02-18 05:30:00,0.64153,0.64188,0.64108,0.64186,59200000.0
2009-02-18 05:35:00,0.64193,0.64256,0.64193,0.64219,56400000.0
2009-02-18 05:40:00,0.64214,0.64238,0.64208,0.64237,73600000.0
2009-02-18 05:45:00,0.64189,0.64264,0.64141,0.64239,73600000.0
2009-02-18 05:50:00,0.64246,0.64251,0.64218,0.64222,73600000.0
2009-02-18 05:55:00,0.64214,0.64294,0.64167,0.64181,57600000.0
2009-02-18 06:00:00,0.64199,0.64258,0.64151,0.64228,67200000.0
2009-02-18 06:05:00,0.64266,0.64281,0.64126,0.64242,61800000.0
2009-02-18 06:10:00,0.64241,0.64256,0.64225,0.64225,59600000.0
2009-02-18 06:15:00,0.64246,0.64285,0.64246,0.64277,67600000.0
2009-02-18 06:20:00,0.64261,0.64279,0.64234,0.64258,58000000.0
2009-02-18 06:25:00,0.64261,0.64274,0.64232,0.64274,52800000.0
2009-02-18 06:30:00,0.64278,0.64337,0.64254,0.64292,49600000.0
2009-02-18 06:35:00,0.64289,0.64289,0.6423,0.64234,33600000.0
2009-02-18 06:40:00,0.64276,0.643,0.64255,0.64298,64000000.0
2009-02-18 06:45:00,0.64292,0.64319,0.64278,0.64285,64000000.0
2009-02-18 06:50:00,0.64286,0.64291,0.64256,0.64258,57600000.0
2009-02-18 06:55:00,0.64262,0.64268,0.6423,0.64243,66600000.0
2009-02-18 07:00:00,0.64236,0.64262,0.64216,0.64226,75200000.0
2009-02-18 07:05:00,0.6422,0.64238,0.64197,0.64238,54400000.0
2009-02-18 07:10:00,0.64238,0.6428,0.64185,0.64277,70400000.0
2009-02-18 07:15:00,0.64279,0.64283,0.64217,0.64217,51200000.0
2009-02-18 07:20:00,0.64208,0.64216,0.64188,0.64191,52800000.0
2009-02-18 07:25:00,0.64188,0.64232,0.64181,0.64232,56000000.0
2009-02-18 07:30:00,0.64241,0.64282,0.64226,0.64277,73000000.0
2009-02-18 07:35:00,0.64259,0.6428,0.64244,0.6428,68800000.0
2009-02-18 07:40:00,0.64279,0.64337,0.64193,0.6432,63800000.0
2009-02-18 07:45:00,0.64328,0.64336,0.6427,0.64306,59200000.0
2009-02-18 07:50:00,0.64308,0.64329,0.64249,0.64311,60200000.0
2009-02-18 07:55:00,0.64306,0.64318,0.64295,0.64308,59600000.0
2009-02-18 08:00:00,0.64309,0.6432,0.64265,0.64284,62400000.0
2009-02-18 08:05:00,0.64274,0.64292,0.6423,0.64234,73600000.0
2009-02-18 08:10:00,0.64258,0.64351,0.64258,0.64351,60800000.0
2009-02-18 08:15:00,0.64333,0.64437,0.64319,0.64324,73000000.0
2009-02-18 08:20:00,0.64329,0.64394,0.64325,0.64341,65000000.0
2009-02-18 08:25:00,0.64333,0.64353,0.64301,0.64308,68200000.0
2009-02-18 08:30:00,0.64308,0.64357,0.64303,0.64308,72000000.0
2009-02-18 08:35:00,0.64302,0.64343,0.64295,0.64343,115200000.0
2009-02-18 08:40:00,0.64341,0.6437,0.6434,0.64355,52200000.0
2009-02-18 08:45:00,0.64365,0.64446,0.64346,0.64372,102400000.0
2009-02-18 08:50:00,0.64362,0.64401,0.64358,0.64401,209600000.0
2009-02-18 08:55:00,0.64432,0.64432,0.64343,0.64397,128800000.0
2009-02-18 09:00:00,0.64409,0.64424,0.64369,0.64412,126800000.0
2009-02-18 09:05:00,0.64439,0.64439,0.64384,0.64424,151400000.0
2009-02-18 09:10:00,0.64423,0.64423,0.64357,0.64419,124800000.0
2009-02-18 09:15:00,0.64428,0.64505,0.64386,0.64463,136000000.0
2009-02-18 09:20:00,0.64445,0.64486,0.64416,0.64466,93200000.0
2009-02-18 09:25:00,0.64461,0.64525,0.6442,0.64525,130400000.0
2009-02-18 09:30:00,0.64548,0.64604,0.64548,0.64599,128200000.0
2009-02-18 09:35:00,0.64605,0.6464,0.64446,0.64449,283000000.0
2009-02-18 09:40:00,0.64476,0.64666,0.64476,0.64666,296200000.0
2009-02-18 09:45:00,0.6464,0.6468,0.64604,0.64604,148200000.0
2009-02-18 09:50:00,0.64602,0.64677,0.64572,0.64677,328400000.0
2009-02-18 09:55:00,0.64684,0.64714,0.64622,0.64622,252200000.0
2009-02-18 10:00:00,0.64548,0.64609,0.64497,0.64543,284200000.0
2009-02-18 10:05:00,0.64525,0.64588,0.64505,0.64588,201400000.0
2009-02-18 10:10:00,0.64583,0.64584,0.64492,0.64542,316000000.0
2009-02-18 10:15:00,0.64574,0.64617,0.64541,0.64558,174000000.0
2009-02-18 10:20:00,0.64564,0.64592,0.64509,0.64592,271800000.0
2009-02-18 10:25:00,0.64596,0.64676,0.64596,0.64619,276000000.0
2009-02-18 10:30:00,0.64608,0.64612,0.64572,0.64584,170000000.0
2009-02-18 10:35:00,0.64569,0.64663,0.64565,0.64663,105600000.0
2009-02-18 10:40:00,0.64664,0.64681,0.6465,0.64665,168800000.0
2009-02-18 10:45:00,0.64627,0.64722,0.64625,0.64722,224800000.0
2009-02-18 10:50:00,0.64731,0.64814,0.64689,0.64689,218400000.0
2009-02-18 10:55:00,0.64668,0.64677,0.64616,0.64672,303200000.0
2009-02-18 11:00:00,0.64685,0.64701,0.64661,0.64686,251600000.0
2009-02-18 11:05:00,0.64699,0.64725,0.64618,0.64618,198600000.0
2009-02-18 11:10:00,0.64602,0.6464,0.64552,0.64568,306000000.0
2009-02-18 11:15:00,0.6458,0.64599,0.64504,0.64599,226800000.0
2009-02-18 11:20:00,0.64594,0.64626,0.64592,0.64603,303400000.0
2009-02-18 11:25:00,0.64601,0.64613,0.64542,0.64563,248200000.0
2009-02-18 11:30:00,0.64564,0.64568,0.64468,0.64473,129600000.0
2009-02-18 11:35:00,0.64477,0.64581,0.64477,0.64504,193400000.0
2009-02-18 11:40:00,0.64469,0.64528,0.64469,0.64475,167800000.0
2009-02-18 11:45:00,0.64472,0.64478,0.64351,0.64392,141800000.0
2009-02-18 11:50:00,0.64416,0.64462,0.64403,0.64406,188000000.0
2009-02-18 11:55:00,0.64393,0.64414,0.6432,0.6432,212600000.0
2009-02-18 12:00:00,0.64341,0.64381,0.64237,0.6428,138000000.0
2009-02-18 12:05:00,0.64292,0.64292,0.64183,0.64252,120400000.0
2009-02-18 12:10:00,0.64242,0.64311,0.64235,0.64311,137600000.0
2009-02-18 12:15:00,0.64336,0.64359,0.64319,0.64353,184200000.0
2009-02-18 12:20:00,0.64356,0.64396,0.64323,0.64388,199400000.0
2009-02-18 12:25:00,0.64394,0.64425,0.64278,0.64303,252600000.0
2009-02-18 12:30:00,0.64314,0.64455,0.64314,0.64403,246400000.0
2009-02-18 12:35:00,0.64399,0.6443,0.64364,0.64413,150800000.0
2009-02-18 12:40:00,0.64411,0.64411,0.64358,0.64361,88000000.0
2009-02-18 12:45:00,0.64363,0.64386,0.64363,0.64371,196600000.0
2009-02-18 12:50:00,0.64372,0.64482,0.6436,0.64466,143000000.0
2009-02-18 12:55:00,0.64468,0.64483,0.64384,0.64409,132800000.0
2009-02-18 13:00:00,0.64412,0.64415,0.64367,0.64415,87400000.0
2009-02-18 13:05:00,0.64419,0.6442,0.64381,0.64395,124800000.0
2009-02-18 13:10:00,0.64405,0.6441,0.64386,0.64406,105600000.0
2009-02-18 13:15:00,0.64409,0.64415,0.64376,0.64378,180800000.0
2009-02-18 13:20:00,0.64345,0.64441,0.6433,0.64423,147600000.0
2009-02-18 13:25:00,0.6442,0.64546,0.64419,0.64477,164800000.0
2009-02-18 13:30:00,0.64501,0.64637,0.64501,0.64536,205200000.0
2009-02-18 13:35:00,0.64555,0.64605,0.64504,0.64552,126800000.0
2009-02-18 13:40:00,0.64561,0.64572,0.64502,0.64572,94200000.0
2009-02-18 13:45:00,0.64595,0.646,0.64534,0.64573,102400000.0
2009-02-18 13:50:00,0.64593,0.64594,0.64481,0.64481,108800000.0
2009-02-18 13:55:00,0.6447,0.64496,0.64456,0.64474,139200000.0
2009-02-18 14:00:00,0.64476,0.64483,0.64402,0.64425,119200000.0
2009-02-18 14:05:00,0.64434,0.64482,0.64413,0.64481,113000000.0
2009-02-18 14:10:00,0.64478,0.64478,0.64438,0.64476,135400000.0
2009-02-18 14:15:00,0.64481,0.64506,0.64446,0.64446,91200000.0
2009-02-18 14:20:00,0.6444,0.6444,0.64371,0.64404,70400000.0
2009-02-18 14:25:00,0.64413,0.64486,0.64396,0.64474,72800000.0
2009-02-18 14:30:00,0.64447,0.64447,0.64338,0.64342,58000000.0
2009-02-18 14:35:00,0.64331,0.64366,0.64306,0.64333,61800000.0
2009-02-18 14:40:00,0.64334,0.64441,0.64314,0.64441,72000000.0
2009-02-18 14:45:00,0.6445,0.64452,0.64351,0.64352,59600000.0
2009-02-18 14:50:00,0.64364,0.64364,0.64284,0.64287,72800000.0
2009-02-18 14:55:00,0.64259,0.64384,0.64206,0.64351,61200000.0
2009-02-18 15:00:00,0.64345,0.64369,0.64337,0.64342,63400000.0
2009-02-18 15:05:00,0.64336,0.64368,0.64308,0.6434,69800000.0
2009-02-18 15:10:00,0.64351,0.64359,0.64322,0.64324,57600000.0
2009-02-18 15:15:00,0.64317,0.64325,0.64263,0.64278,72000000.0
2009-02-18 15:20:00,0.64292,0.64292,0.6421,0.64284,68800000.0
2009-02-18 15:25:00,0.64243,0.64271,0.64216,0.64269,62400000.0
2009-02-18 15:30:00,0.64258,0.64349,0.64203,0.64285,62400000.0
2009-02-18 15:35:00,0.64283,0.64333,0.64189,0.64274,72000000.0
2009-02-18 15:40:00,0.64273,0.64345,0.64273,0.64293,81000000.0
2009-02-18 15:45:00,0.64285,0.64291,0.64235,0.64257,75600000.0
2009-02-18 15:50:00,0.64206,0.6428,0.64194,0.64213,65600000.0
2009-02-18 15:55:00,0.64222,0.64246,0.64084,0.64172,70400000.0
2009-02-18 16:00:00,0.64187,0.64261,0.64134,0.64171,59200000.0
2009-02-18 16:05:00,0.64185,0.64241,0.64108,0.64241,70400000.0
2009-02-18 16:10:00,0.64257,0.64352,0.64242,0.64322,67200000.0
2009-02-18 16:15:00,0.64342,0.6435,0.64142,0.64142,68800000.0
2009-02-18 16:20:00,0.64147,0.64252,0.64147,0.64248,64000000.0
2009-02-18 16:25:00,0.64254,0.64341,0.64254,0.643,75200000.0
2009-02-18 16:30:00,0.64274,0.64295,0.64242,0.64247,62200000.0
2009-02-18 16:35:00,0.64229,0.64299,0.64157,0.64203,63400000.0
2009-02-18 16:40:00,0.64179,0.64208,0.64102,0.6415,65600000.0
2009-02-18 16:45:00,0.64181,0.64255,0.64146,0.64163,72800000.0
2009-02-18 16:50:00,0.64195,0.64227,0.64152,0.64168,64000000.0
2009-02-18 16:55:00,0.64198,0.64198,0.64116,0.64141,66600000.0
2009-02-18 17:00:00,0.64113,0.64162,0.64088,0.64116,70400000.0
2009-02-18 17:05:00,0.64134,0.64144,0.64074,0.64125,68200000.0
2009-02-18 17:10:00,0.64126,0.64163,0.64107,0.64117,68800000.0
2009-02-18 17:15:00,0.64115,0.64151,0.64052,0.64052,73000000.0
2009-02-18 17:20:00,0.64042,0.64182,0.64037,0.64056,62400000.0
2009-02-18 17:25:00,0.64044,0.64057,0.63993,0.64017,62800000.0
2009-02-18 17:30:00,0.64017,0.64018,0.63969,0.64009,65600000.0
2009-02-18 17:35:00,0.64024,0.64062,0.63998,0.64014,66000000.0
2009-02-18 17:40:00,0.64001,0.64027,0.63982,0.64001,68800000.0
2009-02-18 17:45:00,0.6399,0.64003,0.63928,0.63958,69200000.0
2009-02-18 17:50:00,0.63932,0.63998,0.6393,0.63993,74600000.0
2009-02-18 17:55:00,0.63994,0.64143,0.63988,0.64143,72000000.0
2009-02-18 18:00:00,0.64106,0.64106,0.63989,0.64004,67600000.0
2009-02-18 18:05:00,0.64006,0.64147,0.64006,0.64068,59000000.0
2009-02-18 18:10:00,0.64065,0.6407,0.6401,0.64022,67200000.0
2009-02-18 18:15:00,0.64006,0.64104,0.63973,0.64096,75200000.0
2009-02-18 18:20:00,0.64082,0.64156,0.64043,0.6414,66000000.0
2009-02-18 18:25:00,0.64139,0.64215,0.64105,0.64187,65600000.0
2009-02-18 18:30:00,0.64158,0.64158,0.64073,0.64147,65600000.0
2009-02-18 18:35:00,0.64176,0.64213,0.6416,0.64206,60800000.0
2009-02-18 18:40:00,0.64206,0.64211,0.64157,0.64188,70400000.0
2009-02-18 18:45:00,0.64182,0.64221,0.64141,0.64141,58600000.0
2009-02-18 18:50:00,0.64131,0.64152,0.64121,0.64151,72000000.0
2009-02-18 18:55:00,0.64149,0.64221,0.64149,0.64221,75200000.0
2009-02-18 19:00:00,0.64243,0.64243,0.64164,0.64205,75200000.0
2009-02-18 19:05:00,0.64204,0.64236,0.64202,0.64223,43000000.0
2009-02-18 19:10:00,0.64208,0.64318,0.64184,0.6431,68200000.0
2009-02-18 19:15:00,0.64319,0.64377,0.64209,0.64296,65600000.0
2009-02-18 19:20:00,0.64279,0.64337,0.64267,0.6432,69800000.0
2009-02-18 19:25:00,0.64279,0.64279,0.64109,0.64208,67000000.0
2009-02-18 19:30:00,0.64237,0.64254,0.64156,0.64176,66000000.0
2009-02-18 19:35:00,0.64198,0.64296,0.64147,0.64289,66400000.0
2009-02-18 19:40:00,0.64279,0.64282,0.64206,0.64225,72000000.0
2009-02-18 19:45:00,0.6422,0.6432,0.64216,0.6432,66000000.0
2009-02-18 19:50:00,0.64301,0.64301,0.64259,0.64274,66600000.0
2009-02-18 19:55:00,0.64353,0.64382,0.64256,0.64347,62400000.0
2009-02-18 20:00:00,0.64378,0.64413,0.64349,0.64359,59600000.0
2009-02-18 20:05:00,0.64344,0.64344,0.64304,0.64321,64000000.0
2009-02-18 20:10:00,0.64322,0.64343,0.64299,0.64334,60800000.0
2009-02-18 20:15:00,0.6434,0.64381,0.64331,0.6435,59200000.0
2009-02-18 20:20:00,0.6433,0.64355,0.64295,0.64349,57600000.0
2009-02-18 20:25:00,0.64346,0.64346,0.64299,0.64314,68200000.0
2009-02-18 20:30:00,0.64307,0.64335,0.64254,0.64318,68800000.0
2009-02-18 20:35:00,0.64326,0.6433,0.64206,0.64311,61200000.0
2009-02-18 20:40:00,0.64291,0.64302,0.64244,0.64271,70400000.0
2009-02-18 20:45:00,0.64255,0.64274,0.64236,0.64236,58600000.0
2009-02-18 20:50:00,0.64219,0.64222,0.64165,0.64171,65600000.0
2009-02-18 20:55:00,0.64183,0.64191,0.64141,0.64186,67200000.0
2009-02-18 21:00:00,0.64188,0.64266,0.64168,0.64173,68800000.0
2009-02-18 21:05:00,0.6414,0.64241,0.6414,0.64166,61800000.0
2009-02-18 21:10:00,0.64183,0.6429,0.64163,0.64264,62400000.0
2009-02-18 21:15:00,0.64223,0.64267,0.64207,0.64266,70400000.0
2009-02-18 21:20:00,0.64275,0.64275,0.64209,0.64223,63400000.0
2009-02-18 21:25:00,0.64235,0.64301,0.6412,0.64261,60800000.0
2009-02-18 21:30:00,0.64256,0.64324,0.64194,0.64246,54400000.0
2009-02-18 21:35:00,0.64261,0.64262,0.64182,0.64182,57600000.0
2009-02-18 21:40:00,0.64184,0.64212,0.64158,0.64207,70400000.0
2009-02-18 21:45:00,0.64186,0.64263,0.64186,0.64219,56000000.0
2009-02-18 21:50:00,0.64239,0.64276,0.64239,0.64264,54200000.0
2009-02-18 21:55:00,0.64271,0.64271,0.642,0.64229,52800000.0
2009-02-18 22:00:00,0.6422,0.64254,0.64189,0.64246,56000000.0
2009-02-18 22:05:00,0.64274,0.64313,0.64248,0.64261,62800000.0
2009-02-18 22:10:00,0.64248,0.64299,0.64239,0.64284,64000000.0
2009-02-18 22:15:00,0.64286,0.6429,0.64248,0.64258,59200000.0
2009-02-18 22:20:00,0.64269,0.64271,0.64222,0.64227,59200000.0
2009-02-18 22:25:00,0.64216,0.64238,0.64185,0.64185,64000000.0
2009-02-18 22:30:00,0.64195,0.6422,0.64185,0.64213,73600000.0
2009-02-18 22:35:00,0.64236,0.64265,0.6423,0.64236,63400000.0
2009-02-18 22:40:00,0.6422,0.64233,0.64205,0.64208,53600000.0
2009-02-18 22:45:00,0.64207,0.64278,0.64205,0.64213,62400000.0
2009-02-18 22:50:00,0.64215,0.64233,0.64185,0.64226,60800000.0
2009-02-18 22:55:00,0.64221,0.64286,0.64199,0.64249,62400000.0
2009-02-18 23:00:00,0.64242,0.64351,0.64227,0.64271,64000000.0
2009-02-18 23:05:00,0.64256,0.64335,0.64256,0.64283,60800000.0
2009-02-18 23:10:00,0.64301,0.64305,0.64178,0.64178,64000000.0
2009-02-18 23:15:00,0.64149,0.64226,0.64149,0.64207,49600000.0
2009-02-18 23:20:00,0.64191,0.64194,0.64054,0.64194,43200000.0
2009-02-18 23:25:00,0.64197,0.6429,0.64176,0.64203,58600000.0
2009-02-18 23:30:00,0.64216,0.64289,0.64216,0.64255,65600000.0
2009-02-18 23:35:00,0.6425,0.64254,0.64234,0.64245,64400000.0
2009-02-18 23:40:00,0.64245,0.64251,0.64148,0.64148,68200000.0
2009-02-18 23:45:00,0.64138,0.64151,0.64116,0.6415,59200000.0
2009-02-18 23:50:00,0.64159,0.64257,0.64159,0.6416,60800000.0
2009-02-18 23:55:00,0.64223,0.64223,0.64086,0.64096,75600000.0
2009-02-19 00:00:00,0.64113,0.64115,0.64077,0.64107,66000000.0
2009-02-19 00:05:00,0.64127,0.64165,0.64096,0.64151,66600000.0
2009-02-19 00:10:00,0.64158,0.64223,0.64158,0.64208,63200000.0
2009-02-19 00:15:00,0.64218,0.64323,0.64217,0.64305,65000000.0
2009-02-19 00:20:00,0.64284,0.64284,0.64242,0.64278,62800000.0
2009-02-19 00:25:00,0.64271,0.64278,0.64218,0.64229,64000000.0
2009-02-19 00:30:00,0.64219,0.64248,0.64208,0.6424,65600000.0
2009-02-19 00:35:00,0.64331,0.64366,0.64265,0.64298,70400000.0
2009-02-19 00:40:00,0.64281,0.64283,0.64219,0.64224,67600000.0
2009-02-19 00:45:00,0.64224,0.64264,0.64219,0.64262,60800000.0
2009-02-19 00:50:00,0.64304,0.6432,0.64252,0.64257,51200000.0
2009-02-19 00:55:00,0.64292,0.64295,0.64242,0.64257,52800000.0
2009-02-19 01:00:00,0.64281,0.64289,0.6425,0.64279,61600000.0
2009-02-19 01:05:00,0.64312,0.64333,0.64312,0.64312,54400000.0
2009-02-19 01:10:00,0.64314,0.64344,0.64283,0.64344,73600000.0
2009-02-19 01:15:00,0.64351,0.64351,0.64242,0.64326,60800000.0
2009-02-19 01:20:00,0.64323,0.64356,0.64323,0.6434,44800000.0
2009-02-19 01:25:00,0.64346,0.6435,0.64317,0.64329,48000000.0
2009-02-19 01:30:00,0.64321,0.64321,0.64241,0.64294,64000000.0
2009-02-19 01:35:00,0.64296,0.64302,0.6417,0.64243,61200000.0
2009-02-19 01:40:00,0.6424,0.64298,0.64236,0.64288,70400000.0
2009-02-19 01:45:00,0.64286,0.64307,0.64275,0.64277,59200000.0
2009-02-19 01:50:00,0.64285,0.64309,0.64282,0.64299,59200000.0
2009-02-19 01:55:00,0.64298,0.64319,0.6426,0.64316,68800000.0
2009-02-19 02:00:00,0.64321,0.64334,0.64232,0.64232,84600000.0
2009-02-19 02:05:00,0.64207,0.64349,0.64207,0.64349,70400000.0
2009-02-19 02:10:00,0.64326,0.64355,0.64297,0.64338,69800000.0
2009-02-19 02:15:00,0.64328,0.64398,0.64326,0.64348,57600000.0
2009-02-19 02:20:00,0.6434,0.64372,0.64326,0.64365,62400000.0
2009-02-19 02:25:00,0.64357,0.64367,0.64356,0.64367,52800000.0
2009-02-19 02:30:00,0.64367,0.64375,0.6433,0.64358,67200000.0
2009-02-19 02:35:00,0.64378,0.64395,0.64337,0.64352,61200000.0
2009-02-19 02:40:00,0.64353,0.64409,0.64267,0.644,70400000.0
2009-02-19 02:45:00,0.64405,0.64412,0.64296,0.64365,70400000.0
2009-02-19 02:50:00,0.6437,0.64408,0.64316,0.64319,54400000.0
2009-02-19 02:55:00,0.64347,0.64359,0.64292,0.64358,57400000.0
2009-02-19 03:00:00,0.64328,0.6435,0.64272,0.64347,61200000.0
2009-02-19 03:05:00,0.64345,0.64348,0.64289,0.64332,51200000.0
2009-02-19 03:10:00,0.64334,0.64334,0.64257,0.64259,58600000.0
2009-02-19 03:15:00,0.64253,0.64302,0.64177,0.64302,70400000.0
2009-02-19 03:20:00,0.643,0.643,0.64276,0.64297,65000000.0
2009-02-19 03:25:00,0.64282,0.6437,0.64274,0.64281,58000000.0
2009-02-19 03:30:00,0.64301,0.64335,0.64265,0.64307,60800000.0
2009-02-19 03:35:00,0.6431,0.64319,0.64253,0.64269,63400000.0
2009-02-19 03:40:00,0.6427,0.6427,0.64162,0.64196,63400000.0
2009-02-19 03:45:00,0.64211,0.64261,0.64199,0.64253,60800000.0
2009-02-19 03:50:00,0.64254,0.64269,0.64196,0.64229,62800000.0
2009-02-19 03:55:00,0.64247,0.64286,0.64212,0.64271,60800000.0
2009-02-19 04:00:00,0.64271,0.64299,0.64266,0.64292,33000000.0
2009-02-19 04:05:00,0.64271,0.64332,0.64238,0.64275,83000000.0
2009-02-19 04:10:00,0.64281,0.64307,0.6425,0.64277,61200000.0
2009-02-19 04:15:00,0.64287,0.64287,0.64242,0.64257,73600000.0
2009-02-19 04:20:00,0.64265,0.64383,0.64231,0.64325,66000000.0
2009-02-19 04:25:00,0.64322,0.64367,0.64301,0.64319,78200000.0
2009-02-19 04:30:00,0.64322,0.64347,0.64285,0.64347,62800000.0
2009-02-19 04:35:00,0.64345,0.64373,0.64334,0.64361,62400000.0
2009-02-19 04:40:00,0.64357,0.64366,0.64317,0.6433,58000000.0
2009-02-19 04:45:00,0.64347,0.64347,0.6429,0.6429,44200000.0
2009-02-19 04:50:00,0.64338,0.64338,0.64274,0.64293,61800000.0
2009-02-19 04:55:00,0.64292,0.64304,0.64277,0.64292,60800000.0
2009-02-19 05:00:00,0.64309,0.64325,0.6428,0.64306,41600000.0
2009-02-19 05:05:00,0.64222,0.64322,0.6422,0.64284,64000000.0
2009-02-19 05:10:00,0.64279,0.64359,0.64276,0.64332,55800000.0
2009-02-19 05:15:00,0.64333,0.64422,0.64333,0.64386,54400000.0
2009-02-19 05:20:00,0.6441,0.64419,0.64346,0.64363,54400000.0
2009-02-19 05:25:00,0.64362,0.6442,0.6428,0.64332,60800000.0
2009-02-19 05:30:00,0.64313,0.64326,0.64263,0.64271,59600000.0
2009-02-19 05:35:00,0.64273,0.64297,0.64273,0.6429,55400000.0
2009-02-19 05:40:00,0.64285,0.64347,0.64281,0.64347,73000000.0
2009-02-19 05:45:00,0.64333,0.64346,0.64199,0.64293,73600000.0
2009-02-19 05:50:00,0.64304,0.6431,0.64249,0.64281,73600000.0
2009-02-19 05:55:00,0.64298,0.643,0.64256,0.64258,65600000.0
2009-02-19 06:00:00,0.64272,0.64285,0.64169,0.64212,67200000.0
2009-02-19 06:05:00,0.64236,0.64309,0.64178,0.64268,49600000.0
2009-02-19 06:10:00,0.64277,0.64332,0.64259,0.64319,48400000.0
2009-02-19 06:15:00,0.64338,0.644,0.6431,0.64396,68200000.0
2009-02-19 06:20:00,0.6436,0.64404,0.64344,0.6436,61800000.0
2009-02-19 06:25:00,0.64359,0.64379,0.64253,0.64276,52800000.0
2009-02-19 06:30:00,0.64257,0.64325,0.64248,0.64325,57000000.0
2009-02-19 06:35:00,0.64312,0.64317,0.64185,0.64201,59200000.0
2009-02-19 06:40:00,0.64202,0.64231,0.64167,0.64187,63400000.0
2009-02-19 06:45:00,0.6415,0.64194,0.64134,0.64163,64400000.0
2009-02-19 06:50:00,0.64168,0.64295,0.64168,0.64289,64000000.0
2009-02-19 06:55:00,0.64294,0.64316,0.64257,0.64262,67200000.0
2009-02-19 07:00:00,0.64254,0.64254,0.64201,0.64201,74000000.0
2009-02-19 07:05:00,0.6421,0.64231,0.64201,0.64223,45200000.0
2009-02-19 07:10:00,0.64219,0.64223,0.64183,0.64204,70400000.0
2009-02-19 07:15:00,0.64153,0.6421,0.64134,0.64196,51200000.0
2009-02-19 07:20:00,0.64208,0.64233,0.64204,0.64223,52800000.0
2009-02-19 07:25:00,0.64197,0.6426,0.64197,0.64214,48400000.0
2009-02-19 07:30:00,0.64216,0.64248,0.64202,0.64245,70400000.0
2009-02-19 07:35:00,0.64245,0.64245,0.64191,0.64234,69200000.0
2009-02-19 07:40:00,0.64239,0.64257,0.64153,0.64225,64000000.0
2009-02-19 07:45:00,0.64249,0.64255,0.64217,0.64255,59200000.0
2009-02-19 07:50:00,0.64251,0.64258,0.64231,0.64256,48400000.0
2009-02-19 07:55:00,0.64261,0.6428,0.64232,0.64261,59600000.0
2009-02-19 08:00:00,0.6425,0.64267,0.64233,0.64241,62800000.0
2009-02-19 08:05:00,0.64223,0.64242,0.64124,0.64135,73600000.0
2009-02-19 08:10:00,0.64137,0.64271,0.64123,0.64271,60200000.0
2009-02-19 08:15:00,0.6427,0.6427,0.64172,0.64214,76200000.0
2009-02-19 08:20:00,0.64217,0.64218,0.64175,0.64177,65600000.0
2009-02-19 08:25:00,0.64216,0.64252,0.64214,0.64215,56000000.0
2009-02-19 08:30:00,0.64209,0.64254,0.64209,0.64254,72000000.0
2009-02-19 08:35:00,0.64246,0.64286,0.64233,0.64278,50600000.0
2009-02-19 08:40:00,0.64267,0.64277,0.64233,0.64269,70400000.0
2009-02-19 08:45:00,0.64277,0.64331,0.64266,0.64328,89000000.0
2009-02-19 08:50:00,0.64333,0.64354,0.64289,0.64289,157800000.0
2009-02-19 08:55:00,0.64283,0.64296,0.64228,0.64228,127200000.0
2009-02-19 09:00:00,0.64226,0.64272,0.64199,0.64223,126800000.0
2009-02-19 09:05:00,0.64207,0.64269,0.64191,0.64269,146600000.0
2009-02-19 09:10:00,0.64269,0.6427,0.6414,0.64184,124600000.0
2009-02-19 09:15:00,0.64193,0.64273,0.64193,0.64218,135200000.0
2009-02-19 09:20:00,0.64216,0.64219,0.64178,0.64208,94800000.0
2009-02-19 09:25:00,0.64207,0.64248,0.64149,0.64149,129400000.0
2009-02-19 09:30:00,0.64182,0.64319,0.64178,0.64278,128400000.0
2009-02-19 09:35:00,0.64293,0.64294,0.64199,0.64234,281600000.0
2009-02-19 09:40:00,0.64234,0.64337,0.64234,0.64289,297400000.0
2009-02-19 09:45:00,0.64302,0.64302,0.64235,0.64236,149200000.0
2009-02-19 09:50:00,0.64219,0.64265,0.64199,0.64217,328200000.0
2009-02-19 09:55:00,0.64223,0.64293,0.64223,0.64293,253000000.0
2009-02-19 10:00:00,0.64316,0.644,0.64316,0.64357,286400000.0
2009-02-19 10:05:00,0.64369,0.64374,0.64333,0.64369,201600000.0
2009-02-19 10:10:00,0.64374,0.64376,0.64339,0.6436,315400000.0
2009-02-19 10:15:00,0.64357,0.6444,0.64326,0.64432,173600000.0
2009-02-19 10:20:00,0.64434,0.64443,0.64397,0.64432,271400000.0
2009-02-19 10:25:00,0.64413,0.64496,0.64404,0.64496,275000000.0
2009-02-19 10:30:00,0.645,0.64507,0.64388,0.64432,169200000.0
2009-02-19 10:35:00,0.64419,0.64449,0.64365,0.64414,106400000.0
2009-02-19 10:40:00,0.64411,0.64419,0.64351,0.64369,169000000.0
2009-02-19 10:45:00,0.64366,0.64417,0.64363,0.644,224000000.0
2009-02-19 10:50:00,0.64405,0.64503,0.64405,0.64492,220000000.0
2009-02-19 10:55:00,0.64487,0.64487,0.64395,0.64446,304800000.0
2009-02-19 11:00:00,0.64451,0.64451,0.64293,0.64303,250600000.0
2009-02-19 11:05:00,0.64325,0.64366,0.64267,0.64267,198200000.0
2009-02-19 11:10:00,0.64261,0.64324,0.64244,0.64324,304200000.0
2009-02-19 11:15:00,0.64303,0.64366,0.64278,0.64366,228800000.0
2009-02-19 11:20:00,0.64364,0.64377,0.64324,0.64363,303600000.0
2009-02-19 11:25:00,0.64374,0.64417,0.64345,0.6438,248000000.0
2009-02-19 11:30:00,0.64413,0.64481,0.64413,0.6442,129600000.0
2009-02-19 11:35:00,0.64426,0.64471,0.64405,0.64442,194000000.0
2009-02-19 11:40:00,0.64437,0.64482,0.64424,0.64461,168000000.0
2009-02-19 11:45:00,0.64471,0.64471,0.6443,0.64441,142400000.0
2009-02-19 11:50:00,0.64453,0.64504,0.64453,0.64501,189600000.0
2009-02-19 11:55:00,0.64543,0.64554,0.64447,0.64448,213800000.0
2009-02-19 12:00:00,0.64433,0.64479,0.64431,0.64453,137000000.0
2009-02-19 12:05:00,0.64449,0.6447,0.64381,0.64415,120000000.0
2009-02-19 12:10:00,0.64443,0.64455,0.64425,0.64449,137000000.0
2009-02-19 12:15:00,0.64442,0.6453,0.64442,0.6453,183800000.0
2009-02-19 12:20:00,0.64535,0.64565,0.64507,0.64538,199600000.0
2009-02-19 12:25:00,0.64558,0.64576,0.64385,0.64385,252000000.0
2009-02-19 12:30:00,0.64375,0.64504,0.64362,0.64467,245600000.0
2009-02-19 12:35:00,0.64464,0.6447,0.64343,0.64343,151400000.0
2009-02-19 12:40:00,0.64324,0.64393,0.64324,0.64368,88000000.0
2009-02-19 12:45:00,0.64345,0.64424,0.64342,0.64412,199200000.0
2009-02-19 12:50:00,0.64383,0.64408,0.64282,0.64312,141800000.0
2009-02-19 12:55:00,0.64323,0.64432,0.64317,0.64405,132800000.0
2009-02-19 13:00:00,0.64412,0.64446,0.64371,0.64371,88000000.0
2009-02-19 13:05:00,0.64358,0.64378,0.64341,0.6435,124800000.0
2009-02-19 13:10:00,0.64348,0.64381,0.64327,0.64342,105600000.0
2009-02-19 13:15:00,0.64344,0.64356,0.64275,0.64342,181400000.0
2009-02-19 13:20:00,0.64339,0.64397,0.64333,0.64357,141800000.0
2009-02-19 13:25:00,0.64353,0.64445,0.64353,0.64402,165000000.0
2009-02-19 13:30:00,0.64398,0.64476,0.6439,0.64462,207600000.0
2009-02-19 13:35:00,0.64466,0.64475,0.64455,0.64455,125800000.0
2009-02-19 13:40:00,0.64456,0.64486,0.64455,0.64474,94400000.0
2009-02-19 13:45:00,0.64465,0.64468,0.64401,0.64438,102400000.0
2009-02-19 13:50:00,0.6444,0.64444,0.64422,0.64443,107600000.0
2009-02-19 13:55:00,0.64441,0.64478,0.6443,0.64474,139000000.0
2009-02-19 14:00:00,0.64486,0.64486,0.64391,0.64444,118800000.0
2009-02-19 14:05:00,0.64446,0.64453,0.64411,0.64411,113600000.0
2009-02-19 14:10:00,0.64417,0.64434,0.64403,0.64434,140800000.0
2009-02-19 14:15:00,0.64424,0.64426,0.64401,0.64407,95400000.0
2009-02-19 14:20:00,0.64418,0.64509,0.64415,0.64506,70400000.0
2009-02-19 14:25:00,0.64517,0.64527,0.64492,0.64495,71400000.0
2009-02-19 14:30:00,0.64486,0.64488,0.6445,0.64452,70400000.0
2009-02-19 14:35:00,0.6446,0.64478,0.64444,0.64457,61800000.0
2009-02-19 14:40:00,0.6444,0.64489,0.6444,0.64448,72000000.0
2009-02-19 14:45:00,0.64443,0.64443,0.64369,0.64391,58600000.0
2009-02-19 14:50:00,0.64387,0.64395,0.64299,0.64329,72000000.0
2009-02-19 14:55:00,0.6432,0.64367,0.64283,0.64367,60800000.0
2009-02-19 15:00:00,0.64376,0.64388,0.64353,0.64384,64400000.0
2009-02-19 15:05:00,0.64368,0.64401,0.64312,0.64314,70400000.0
2009-02-19 15:10:00,0.64313,0.64394,0.64313,0.64331,56800000.0
2009-02-19 15:15:00,0.64309,0.64378,0.64274,0.64378,72000000.0
2009-02-19 15:20:00,0.64375,0.64375,0.64312,0.64353,68800000.0
2009-02-19 15:25:00,0.64367,0.64419,0.64367,0.64419,62400000.0
2009-02-19 15:30:00,0.64414,0.64423,0.6427,0.64372,61800000.0
2009-02-19 15:35:00,0.64378,0.64402,0.64278,0.644,71400000.0
2009-02-19 15:40:00,0.64413,0.64475,0.64413,0.64475,81600000.0
2009-02-19 15:45:00,0.64465,0.64508,0.64465,0.64505,76800000.0
2009-02-19 15:50:00,0.64501,0.64562,0.64465,0.645,65600000.0
2009-02-19 15:55:00,0.64517,0.6465,0.64517,0.64583,70400000.0
2009-02-19 16:00:00,0.64597,0.64702,0.64597,0.64694,59200000.0
2009-02-19 16:05:00,0.64695,0.64698,0.64535,0.64624,70400000.0
2009-02-19 16:10:00,0.64634,0.64701,0.64618,0.64701,67200000.0
2009-02-19 16:15:00,0.647,0.6471,0.64634,0.64634,68200000.0
2009-02-19 16:20:00,0.64632,0.64781,0.64632,0.6468,64000000.0
2009-02-19 16:25:00,0.64673,0.64697,0.64622,0.64665,74600000.0
2009-02-19 16:30:00,0.64656,0.64663,0.64598,0.64605,62400000.0
2009-02-19 16:35:00,0.64616,0.64626,0.64579,0.6459,63400000.0
2009-02-19 16:40:00,0.64582,0.64586,0.64543,0.64564,65000000.0
2009-02-19 16:45:00,0.64574,0.64605,0.6456,0.64567,72000000.0
2009-02-19 16:50:00,0.64544,0.64563,0.64489,0.64562,63400000.0
2009-02-19 16:55:00,0.6454,0.64607,0.64523,0.64563,66600000.0
2009-02-19 17:00:00,0.64527,0.64554,0.64456,0.64477,71200000.0
2009-02-19 17:05:00,0.64488,0.64554,0.64472,0.64504,68200000.0
2009-02-19 17:10:00,0.64523,0.64532,0.64497,0.64522,68800000.0
2009-02-19 17:15:00,0.64511,0.64512,0.64443,0.64443,73600000.0
2009-02-19 17:20:00,0.64431,0.64473,0.64409,0.64468,62400000.0
2009-02-19 17:25:00,0.64485,0.64517,0.64451,0.64513,62400000.0
2009-02-19 17:30:00,0.64504,0.64536,0.64459,0.64459,65000000.0
2009-02-19 17:35:00,0.64474,0.6448,0.64387,0.64397,65600000.0
2009-02-19 17:40:00,0.64391,0.64449,0.64388,0.64419,69200000.0
2009-02-19 17:45:00,0.6442,0.64443,0.64396,0.64402,68000000.0
2009-02-19 17:50:00,0.64388,0.64523,0.64388,0.64453,75200000.0
2009-02-19 17:55:00,0.64453,0.6467,0.64443,0.6467,72800000.0
2009-02-19 18:00:00,0.64668,0.64676,0.64608,0.64633,67000000.0
2009-02-19 18:05:00,0.64647,0.64774,0.64647,0.64712,59200000.0
2009-02-19 18:10:00,0.64723,0.64752,0.64694,0.64694,67200000.0
2009-02-19 18:15:00,0.64669,0.64669,0.64598,0.64598,74600000.0
2009-02-19 18:20:00,0.64606,0.64651,0.64556,0.64602,65600000.0
2009-02-19 18:25:00,0.64622,0.64651,0.64585,0.64618,65400000.0
2009-02-19 18:30:00,0.64596,0.64615,0.64547,0.64595,65600000.0
2009-02-19 18:35:00,0.64599,0.64603,0.64548,0.64577,60800000.0
2009-02-19 18:40:00,0.64586,0.64596,0.64525,0.64528,70800000.0
2009-02-19 18:45:00,0.64522,0.64522,0.6445,0.64488,59200000.0
2009-02-19 18:50:00,0.64493,0.64563,0.64493,0.64543,72000000.0
2009-02-19 18:55:00,0.64544,0.64562,0.64432,0.64432,74600000.0
2009-02-19 19:00:00,0.64446,0.64486,0.64387,0.64403,75200000.0
2009-02-19 19:05:00,0.64404,0.6451,0.64404,0.6448,60200000.0
2009-02-19 19:10:00,0.64454,0.64467,0.64342,0.64342,68800000.0
2009-02-19 19:15:00,0.64343,0.64393,0.6426,0.64381,65600000.0
2009-02-19 19:20:00,0.6439,0.64407,0.64285,0.64326,69800000.0
2009-02-19 19:25:00,0.64326,0.64359,0.64271,0.64276,60800000.0
2009-02-19 19:30:00,0.64264,0.64277,0.64206,0.64231,66000000.0
2009-02-19 19:35:00,0.64265,0.64272,0.64238,0.64253,65600000.0
2009-02-19 19:40:00,0.64275,0.64309,0.64254,0.64263,72000000.0
2009-02-19 19:45:00,0.64254,0.64254,0.64205,0.64234,65600000.0
2009-02-19 19:50:00,0.64237,0.64271,0.6422,0.64235,67200000.0
2009-02-19 19:55:00,0.64266,0.64304,0.64248,0.64287,56000000.0
2009-02-19 20:00:00,0.643,0.64307,0.64177,0.64188,65600000.0
2009-02-19 20:05:00,0.64172,0.64351,0.64167,0.64333,63400000.0
2009-02-19 20:10:00,0.64332,0.6442,0.64324,0.6442,60200000.0
2009-02-19 20:15:00,0.64418,0.64582,0.64418,0.64547,50600000.0
2009-02-19 20:20:00,0.64544,0.64544,0.64412,0.6442,64000000.0
2009-02-19 20:25:00,0.6441,0.64439,0.64402,0.64421,69200000.0
2009-02-19 20:30:00,0.64424,0.64447,0.64398,0.64405,68800000.0
2009-02-19 20:35:00,0.64414,0.64438,0.6439,0.64413,61200000.0
2009-02-19 20:40:00,0.6442,0.64493,0.6442,0.64466,69800000.0
2009-02-19 20:45:00,0.64466,0.64466,0.64437,0.64447,59200000.0
2009-02-19 20:50:00,0.64444,0.6448,0.64408,0.6448,65600000.0
2009-02-19 20:55:00,0.64483,0.645,0.64397,0.64397,67600000.0
2009-02-19 21:00:00,0.64404,0.64443,0.6437,0.64412,68800000.0
2009-02-19 21:05:00,0.64419,0.64448,0.64386,0.64395,62400000.0
2009-02-19 21:10:00,0.64395,0.64464,0.64395,0.64418,62400000.0
2009-02-19 21:15:00,0.64378,0.6443,0.64357,0.64382,70400000.0
2009-02-19 21:20:00,0.64346,0.64346,0.64246,0.64256,64000000.0
2009-02-19 21:25:00,0.64334,0.64435,0.64238,0.64435,60800000.0
2009-02-19 21:30:00,0.64452,0.64464,0.64338,0.64379,54400000.0
2009-02-19 21:35:00,0.64381,0.64386,0.6434,0.6434,62800000.0
2009-02-19 21:40:00,0.64354,0.64403,0.64339,0.64366,70400000.0
2009-02-19 21:45:00,0.64355,0.6436,0.64266,0.64266,56000000.0
2009-02-19 21:50:00,0.64265,0.64328,0.64248,0.64308,54800000.0
2009-02-19 21:55:00,0.64277,0.64293,0.64254,0.64259,52800000.0
2009-02-19 22:00:00,0.64256,0.64418,0.64245,0.64418,56000000.0
2009-02-19 22:05:00,0.64414,0.64415,0.64166,0.64166,61800000.0
2009-02-19 22:10:00,0.64139,0.64266,0.64139,0.64261,60800000.0
2009-02-19 22:15:00,0.64236,0.64272,0.64189,0.64214,59200000.0
2009-02-19 22:20:00,0.64211,0.64299,0.64187,0.64268,59200000.0
2009-02-19 22:25:00,0.64259,0.64363,0.64257,0.64354,64000000.0
2009-02-19 22:30:00,0.64338,0.64354,0.6424,0.64242,73000000.0
2009-02-19 22:35:00,0.64217,0.64219,0.6413,0.64167,64400000.0
2009-02-19 22:40:00,0.64184,0.64224,0.64175,0.64224,48400000.0
2009-02-19 22:45:00,0.64253,0.64304,0.64216,0.64285,60200000.0
2009-02-19 22:50:00,0.6427,0.64333,0.64267,0.64301,60800000.0
2009-02-19 22:55:00,0.643,0.64303,0.64202,0.64211,61200000.0
2009-02-19 23:00:00,0.64218,0.64342,0.64218,0.64239,62400000.0
2009-02-19 23:05:00,0.64221,0.64243,0.64194,0.64194,41600000.0
2009-02-19 23:10:00,0.64182,0.64231,0.64161,0.64231,64000000.0
2009-02-19 23:15:00,0.6424,0.64279,0.64192,0.64192,49600000.0
2009-02-19 23:20:00,0.64174,0.64212,0.64102,0.64133,52200000.0
2009-02-19 23:25:00,0.64134,0.64235,0.64116,0.64224,57000000.0
2009-02-19 23:30:00,0.6423,0.64238,0.64129,0.64156,66000000.0
2009-02-19 23:35:00,0.64178,0.64229,0.64178,0.64219,64400000.0
2009-02-19 23:40:00,0.64243,0.64243,0.64133,0.64172,68800000.0
2009-02-19 23:45:00,0.64174,0.64174,0.64019,0.64059,59600000.0
2009-02-19 23:50:00,0.64059,0.64069,0.64045,0.64054,61200000.0
2009-02-19 23:55:00,0.64052,0.64091,0.63923,0.63923,75000000.0
2009-02-20 00:00:00,0.63905,0.63985,0.63827,0.63921,65600000.0
2009-02-20 00:05:00,0.63895,0.63907,0.63841,0.63858,67200000.0
2009-02-20 00:10:00,0.63868,0.63888,0.63822,0.63841,62400000.0
2009-02-20 00:15:00,0.63838,0.63861,0.63796,0.63809,65600000.0
2009-02-20 00:20:00,0.63806,0.63826,0.63776,0.63826,62400000.0
2009-02-20 00:25:00,0.63827,0.63836,0.63799,0.63827,64000000.0
2009-02-20 00:30:00,0.63815,0.63932,0.63815,0.63912,65600000.0
2009-02-20 00:35:00,0.63915,0.63918,0.63895,0.63895,58000000.0
2009-02-20 00:40:00,0.63879,0.63884,0.63802,0.63802,67200000.0
2009-02-20 00:45:00,0.63781,0.63856,0.6377,0.63856,62800000.0
2009-02-20 00:50:00,0.63848,0.63898,0.63768,0.63768,64000000.0
2009-02-20 00:55:00,0.63755,0.63778,0.63712,0.63761,64000000.0
2009-02-20 01:00:00,0.63768,0.63871,0.63768,0.63871,60200000.0
2009-02-20 01:05:00,0.63871,0.63998,0.63871,0.63979,54800000.0
2009-02-20 01:10:00,0.63984,0.63984,0.63844,0.63846,73600000.0
2009-02-20 01:15:00,0.63845,0.6393,0.63836,0.63924,67200000.0
2009-02-20 01:20:00,0.63927,0.63927,0.63873,0.63873,60800000.0
2009-02-20 01:25:00,0.639,0.639,0.63856,0.63883,52800000.0
2009-02-20 01:30:00,0.63868,0.63928,0.63868,0.63892,64000000.0
2009-02-20 01:35:00,0.63907,0.63908,0.63801,0.6388,60800000.0
2009-02-20 01:40:00,0.63874,0.63928,0.63833,0.63877,66400000.0
2009-02-20 01:45:00,0.63872,0.63899,0.63858,0.63891,59200000.0
2009-02-20 01:50:00,0.63893,0.63904,0.63855,0.63893,59200000.0
2009-02-20 01:55:00,0.63889,0.63894,0.63856,0.63892,69000000.0
2009-02-20 02:00:00,0.63897,0.63915,0.63879,0.63915,84600000.0
2009-02-20 02:05:00,0.63917,0.63951,0.639,0.63943,69800000.0
2009-02-20 02:10:00,0.6396,0.63968,0.6393,0.63948,58600000.0
2009-02-20 02:15:00,0.63931,0.6394,0.63861,0.6388,57000000.0
2009-02-20 02:20:00,0.63854,0.63907,0.63836,0.63903,65600000.0
2009-02-20 02:25:00,0.63888,0.63954,0.63888,0.63941,64000000.0
2009-02-20 02:30:00,0.63938,0.63952,0.63917,0.63927,67200000.0
2009-02-20 02:35:00,0.63994,0.64009,0.63873,0.63881,60800000.0
2009-02-20 02:40:00,0.63887,0.63912,0.63811,0.63817,62800000.0
2009-02-20 02:45:00,0.63826,0.63848,0.63717,0.63848,70400000.0
2009-02-20 02:50:00,0.63848,0.63884,0.63835,0.63857,56000000.0
2009-02-20 02:55:00,0.63894,0.63935,0.63868,0.63881,58000000.0
2009-02-20 03:00:00,0.63886,0.63899,0.63833,0.63898,62400000.0
2009-02-20 03:05:00,0.6387,0.63905,0.63858,0.63892,51200000.0
2009-02-20 03:10:00,0.63891,0.63892,0.63812,0.63843,58000000.0
2009-02-20 03:15:00,0.63836,0.63866,0.63714,0.63787,70400000.0
2009-02-20 03:20:00,0.63786,0.63855,0.63786,0.63852,65600000.0
2009-02-20 03:25:00,0.63853,0.63853,0.63802,0.63824,60000000.0
2009-02-20 03:30:00,0.63839,0.63859,0.63812,0.63856,65000000.0
2009-02-20 03:35:00,0.63837,0.63856,0.63773,0.63784,56000000.0
2009-02-20 03:40:00,0.63859,0.63867,0.63685,0.6369,65600000.0
2009-02-20 03:45:00,0.63685,0.63772,0.63683,0.63757,60800000.0
2009-02-20 03:50:00,0.6375,0.63777,0.63722,0.63742,64000000.0
2009-02-20 03:55:00,0.63755,0.63755,0.63619,0.63642,51600000.0
2009-02-20 04:00:00,0.63635,0.63672,0.63633,0.63668,57600000.0
2009-02-20 04:05:00,0.63645,0.63731,0.63645,0.63699,73600000.0
2009-02-20 04:10:00,0.63705,0.63721,0.63682,0.63703,60800000.0
2009-02-20 04:15:00,0.63715,0.63715,0.63667,0.63678,60800000.0
2009-02-20 04:20:00,0.637,0.63711,0.63653,0.63663,64000000.0
2009-02-20 04:25:00,0.63665,0.63672,0.63628,0.63647,84800000.0
2009-02-20 04:30:00,0.63644,0.63674,0.63643,0.63674,69800000.0
2009-02-20 04:35:00,0.63678,0.63686,0.63598,0.63612,62800000.0
2009-02-20 04:40:00,0.63618,0.63647,0.63567,0.63567,57600000.0
2009-02-20 04:45:00,0.63532,0.63545,0.6345,0.63538,75600000.0
2009-02-20 04:50:00,0.63543,0.6362,0.63537,0.63609,61600000.0
2009-02-20 04:55:00,0.63601,0.63606,0.63534,0.6358,73600000.0
2009-02-20 05:00:00,0.63589,0.63635,0.6352,0.63623,51600000.0
2009-02-20 05:05:00,0.636,0.63623,0.63542,0.63562,63400000.0
2009-02-20 05:10:00,0.6359,0.63606,0.63534,0.63599,43200000.0
2009-02-20 05:15:00,0.636,0.63609,0.6354,0.63545,54400000.0
2009-02-20 05:20:00,0.63547,0.6357,0.63452,0.63453,53800000.0
2009-02-20 05:25:00,0.63463,0.63484,0.63343,0.6347,60800000.0
2009-02-20 05:30:00,0.63477,0.63501,0.63434,0.63441,59600000.0
2009-02-20 05:35:00,0.63403,0.63403,0.63339,0.63357,56000000.0
2009-02-20 05:40:00,0.63346,0.63418,0.63338,0.63396,74000000.0
2009-02-20 05:45:00,0.63381,0.63396,0.63269,0.63375,74000000.0
2009-02-20 05:50:00,0.63383,0.63383,0.63271,0.63307,73600000.0
2009-02-20 05:55:00,0.6331,0.63341,0.63244,0.63341,66000000.0
2009-02-20 06:00:00,0.63347,0.63356,0.63193,0.63341,67200000.0
2009-02-20 06:05:00,0.63343,0.63346,0.63209,0.633,62400000.0
2009-02-20 06:10:00,0.63292,0.63466,0.63292,0.63456,58600000.0
2009-02-20 06:15:00,0.63469,0.63474,0.63357,0.63409,69600000.0
2009-02-20 06:20:00,0.63406,0.63428,0.63375,0.63392,57600000.0
2009-02-20 06:25:00,0.63393,0.63512,0.63393,0.63497,49600000.0
2009-02-20 06:30:00,0.63412,0.6343,0.63401,0.63429,57600000.0
2009-02-20 06:35:00,0.63425,0.6343,0.63314,0.63331,58600000.0
2009-02-20 06:40:00,0.63335,0.6335,0.6327,0.63293,64000000.0
2009-02-20 06:45:00,0.63293,0.63313,0.6328,0.63299,63400000.0
2009-02-20 06:50:00,0.63322,0.63386,0.63322,0.63386,62400000.0
2009-02-20 06:55:00,0.63404,0.63404,0.63365,0.63378,73600000.0
2009-02-20 07:00:00,0.63372,0.63377,0.63295,0.63295,75200000.0
2009-02-20 07:05:00,0.63306,0.63391,0.63301,0.63369,54400000.0
2009-02-20 07:10:00,0.63386,0.63417,0.63363,0.63375,70800000.0
2009-02-20 07:15:00,0.6333,0.63387,0.63323,0.63342,40000000.0
2009-02-20 07:20:00,0.63375,0.63411,0.63364,0.63405,52800000.0
2009-02-20 07:25:00,0.63405,0.63456,0.63364,0.63447,50000000.0
2009-02-20 07:30:00,0.6345,0.63494,0.63444,0.63487,65000000.0
2009-02-20 07:35:00,0.63473,0.635,0.63468,0.6348,68800000.0
2009-02-20 07:40:00,0.63481,0.63533,0.63366,0.63446,64000000.0
2009-02-20 07:45:00,0.63408,0.6348,0.63406,0.6348,45800000.0
2009-02-20 07:50:00,0.63479,0.63484,0.63448,0.63448,60800000.0
2009-02-20 07:55:00,0.63447,0.63547,0.63447,0.63507,59200000.0
2009-02-20 08:00:00,0.6344,0.63504,0.6344,0.63466,62400000.0
2009-02-20 08:05:00,0.63446,0.63476,0.63391,0.6341,51200000.0
2009-02-20 08:10:00,0.63427,0.63476,0.63421,0.63476,60600000.0
2009-02-20 08:15:00,0.6347,0.63485,0.63375,0.63389,75200000.0
2009-02-20 08:20:00,0.63394,0.63434,0.63381,0.63405,65600000.0
2009-02-20 08:25:00,0.63403,0.63408,0.63367,0.63382,68800000.0
2009-02-20 08:30:00,0.63355,0.634,0.63348,0.63377,72000000.0
2009-02-20 08:35:00,0.63343,0.63378,0.63339,0.63366,115600000.0
2009-02-20 08:40:00,0.63372,0.63413,0.6336,0.63368,69800000.0
2009-02-20 08:45:00,0.63374,0.63388,0.63354,0.63388,65600000.0
2009-02-20 08:50:00,0.63371,0.63417,0.63362,0.63362,210000000.0
2009-02-20 08:55:00,0.63361,0.6343,0.63361,0.63399,128000000.0
2009-02-20 09:00:00,0.63373,0.63459,0.63358,0.63437,125200000.0
2009-02-20 09:05:00,0.63447,0.63459,0.63339,0.63365,146000000.0
2009-02-20 09:10:00,0.63369,0.63398,0.63349,0.63366,125600000.0
2009-02-20 09:15:00,0.63364,0.63418,0.63333,0.63372,136000000.0
2009-02-20 09:20:00,0.63349,0.6338,0.63281,0.63344,94400000.0
2009-02-20 09:25:00,0.63323,0.63431,0.63291,0.63431,129600000.0
2009-02-20 09:30:00,0.63429,0.63429,0.63316,0.63355,127800000.0
2009-02-20 09:35:00,0.63339,0.63393,0.6333,0.6339,283400000.0
2009-02-20 09:40:00,0.63394,0.63413,0.63298,0.63302,298400000.0
2009-02-20 09:45:00,0.63271,0.6329,0.63236,0.63287,148800000.0
2009-02-20 09:50:00,0.63283,0.63371,0.63283,0.63359,328200000.0
2009-02-20 09:55:00,0.63373,0.6338,0.63295,0.63359,252800000.0
2009-02-20 10:00:00,0.63355,0.63381,0.63342,0.63351,286600000.0
2009-02-20 10:05:00,0.63348,0.63377,0.6328,0.6329,201600000.0
2009-02-20 10:10:00,0.63286,0.63298,0.63224,0.63245,317400000.0
2009-02-20 10:15:00,0.63232,0.63256,0.63201,0.63202,174400000.0
2009-02-20 10:20:00,0.63194,0.63215,0.63162,0.63209,270200000.0
2009-02-20 10:25:00,0.63221,0.63252,0.63207,0.6325,275200000.0
2009-02-20 10:30:00,0.6323,0.6325,0.63169,0.6319,170000000.0
2009-02-20 10:35:00,0.63178,0.63238,0.63177,0.63238,105000000.0
2009-02-20 10:40:00,0.63239,0.63303,0.63231,0.63293,170000000.0
2009-02-20 10:45:00,0.63275,0.63301,0.63201,0.63252,223200000.0
2009-02-20 10:50:00,0.63255,0.633,0.63255,0.63272,219600000.0
2009-02-20 10:55:00,0.63272,0.63327,0.63267,0.63314,304600000.0
2009-02-20 11:00:00,0.63303,0.63332,0.63263,0.63272,252000000.0
2009-02-20 11:05:00,0.63281,0.63424,0.63281,0.63424,197800000.0
2009-02-20 11:10:00,0.63449,0.63489,0.63411,0.63442,306000000.0
2009-02-20 11:15:00,0.63451,0.63451,0.63238,0.63238,229600000.0
2009-02-20 11:20:00,0.63244,0.63302,0.63234,0.63302,300400000.0
2009-02-20 11:25:00,0.6333,0.63379,0.63324,0.63352,246800000.0
2009-02-20 11:30:00,0.63364,0.63474,0.63364,0.63402,129000000.0
2009-02-20 11:35:00,0.63396,0.63426,0.63394,0.63408,193600000.0
2009-02-20 11:40:00,0.63399,0.63399,0.63335,0.63377,167400000.0
2009-02-20 11:45:00,0.63386,0.63427,0.63369,0.634,141800000.0
2009-02-20 11:50:00,0.63386,0.63453,0.63386,0.6345,142400000.0
2009-02-20 11:55:00,0.63474,0.63495,0.63431,0.63476,213600000.0
2009-02-20 12:00:00,0.63492,0.63567,0.63455,0.63567,137800000.0
2009-02-20 12:05:00,0.63591,0.63686,0.63591,0.63686,120000000.0
2009-02-20 12:10:00,0.63683,0.63743,0.63534,0.63534,138600000.0
2009-02-20 12:15:00,0.63544,0.63572,0.63439,0.63478,184600000.0
2009-02-20 12:20:00,0.63502,0.63511,0.63461,0.63467,200000000.0
2009-02-20 12:25:00,0.63446,0.63555,0.63391,0.63452,252600000.0
2009-02-20 12:30:00,0.63461,0.63703,0.63427,0.63669,245600000.0
2009-02-20 12:35:00,0.63643,0.63662,0.63628,0.63652,151400000.0
2009-02-20 12:40:00,0.63651,0.63665,0.63601,0.63665,88000000.0
2009-02-20 12:45:00,0.63672,0.63701,0.63651,0.63673,197600000.0
2009-02-20 12:50:00,0.63686,0.63719,0.63677,0.63687,142200000.0
2009-02-20 12:55:00,0.63656,0.63725,0.63652,0.63704,133200000.0
2009-02-20 13:00:00,0.63747,0.63747,0.63705,0.63737,88000000.0
2009-02-20 13:05:00,0.63748,0.63777,0.6367,0.63718,123600000.0
2009-02-20 13:10:00,0.63728,0.63772,0.63719,0.63733,106000000.0
2009-02-20 13:15:00,0.6375,0.63794,0.6375,0.63794,181200000.0
2009-02-20 13:20:00,0.63797,0.63806,0.63683,0.63705,142400000.0
2009-02-20 13:25:00,0.6375,0.6378,0.63746,0.63779,164200000.0
2009-02-20 13:30:00,0.63792,0.63811,0.63756,0.63784,206800000.0
2009-02-20 13:35:00,0.63782,0.63794,0.63762,0.63762,126400000.0
2009-02-20 13:40:00,0.6377,0.63829,0.63752,0.63823,97800000.0
2009-02-20 13:45:00,0.63821,0.63881,0.63821,0.6388,102800000.0
2009-02-20 13:50:00,0.63861,0.6389,0.63825,0.63825,108800000.0
2009-02-20 13:55:00,0.63818,0.63892,0.63812,0.63823,139600000.0
2009-02-20 14:00:00,0.63855,0.63877,0.63766,0.63858,117600000.0
2009-02-20 14:05:00,0.63846,0.63853,0.63683,0.63818,114000000.0
2009-02-20 14:10:00,0.63829,0.6384,0.63753,0.63791,134400000.0
2009-02-20 14:15:00,0.63794,0.63794,0.63753,0.6378,98000000.0
2009-02-20 14:20:00,0.63751,0.63772,0.63725,0.63758,70800000.0
2009-02-20 14:25:00,0.63836,0.63848,0.63746,0.63778,113000000.0
2009-02-20 14:30:00,0.63797,0.63824,0.63765,0.638,66000000.0
2009-02-20 14:35:00,0.63811,0.63812,0.63751,0.63773,62400000.0
2009-02-20 14:40:00,0.63774,0.6378,0.63755,0.63766,71200000.0
2009-02-20 14:45:00,0.63753,0.63806,0.63749,0.63758,59200000.0
2009-02-20 14:50:00,0.63773,0.63798,0.63739,0.63753,72000000.0
2009-02-20 14:55:00,0.63773,0.63793,0.63725,0.63743,60800000.0
2009-02-20 15:00:00,0.63714,0.63824,0.63708,0.63712,78400000.0
2009-02-20 15:05:00,0.63682,0.63717,0.63644,0.63673,70400000.0
2009-02-20 15:10:00,0.6365,0.63727,0.6365,0.63691,57600000.0
2009-02-20 15:15:00,0.63702,0.63729,0.63673,0.63726,72000000.0
2009-02-20 15:20:00,0.63743,0.63743,0.63673,0.63703,68800000.0
2009-02-20 15:25:00,0.63717,0.63723,0.63655,0.63664,62600000.0
2009-02-20 15:30:00,0.63652,0.63767,0.63562,0.6364,62400000.0
2009-02-20 15:35:00,0.63611,0.63671,0.63542,0.63614,71800000.0
2009-02-20 15:40:00,0.6361,0.6364,0.6353,0.63626,81600000.0
2009-02-20 15:45:00,0.63617,0.63676,0.63602,0.63676,76200000.0
2009-02-20 15:50:00,0.63693,0.63733,0.63622,0.63625,65000000.0
2009-02-20 15:55:00,0.63611,0.63653,0.6355,0.63643,70400000.0
2009-02-20 16:00:00,0.63653,0.63676,0.63608,0.63618,59200000.0
2009-02-20 16:05:00,0.63624,0.6363,0.63513,0.6363,70400000.0
2009-02-20 16:10:00,0.63633,0.63679,0.63604,0.63607,67200000.0
2009-02-20 16:15:00,0.63638,0.63666,0.63596,0.6362,68200000.0
2009-02-20 16:20:00,0.63621,0.63638,0.63535,0.63535,64400000.0
2009-02-20 16:25:00,0.63529,0.63643,0.63529,0.6363,74600000.0
2009-02-20 16:30:00,0.63641,0.63705,0.63599,0.63613,61800000.0
2009-02-20 16:35:00,0.63599,0.63671,0.63599,0.63634,64000000.0
2009-02-20 16:40:00,0.63641,0.63672,0.63606,0.63666,65600000.0
2009-02-20 16:45:00,0.63649,0.63798,0.63649,0.63787,72400000.0
2009-02-20 16:50:00,0.6378,0.63794,0.63742,0.63743,64000000.0
2009-02-20 16:55:00,0.63734,0.63939,0.63734,0.63918,66600000.0
2009-02-20 17:00:00,0.63934,0.63963,0.63892,0.63953,70800000.0
2009-02-20 17:05:00,0.6396,0.64022,0.63916,0.63986,68800000.0
2009-02-20 17:10:00,0.6395,0.63956,0.63866,0.63887,69200000.0
2009-02-20 17:15:00,0.63906,0.64036,0.63888,0.63967,73600000.0
2009-02-20 17:20:00,0.63933,0.63961,0.63808,0.63898,62400000.0
2009-02-20 17:25:00,0.63888,0.6394,0.63778,0.63802,61800000.0
2009-02-20 17:30:00,0.6383,0.63953,0.6383,0.63865,65600000.0
2009-02-20 17:35:00,0.63835,0.63885,0.63822,0.6385,72000000.0
2009-02-20 17:40:00,0.63885,0.63924,0.63866,0.63875,67600000.0
2009-02-20 17:45:00,0.63874,0.63914,0.63863,0.63914,68800000.0
2009-02-20 17:50:00,0.63943,0.63989,0.63883,0.6392,74600000.0
2009-02-20 17:55:00,0.63912,0.63942,0.63882,0.63942,72000000.0
2009-02-20 18:00:00,0.63928,0.63928,0.63798,0.63817,67600000.0
2009-02-20 18:05:00,0.63836,0.63846,0.63788,0.638,59200000.0
2009-02-20 18:10:00,0.63794,0.63795,0.63728,0.63749,67200000.0
2009-02-20 18:15:00,0.63749,0.63805,0.63727,0.63736,75200000.0
2009-02-20 18:20:00,0.63757,0.63765,0.63709,0.6372,65600000.0
2009-02-20 18:25:00,0.63705,0.63705,0.63583,0.63641,66000000.0
2009-02-20 18:30:00,0.63652,0.63685,0.63642,0.63677,66000000.0
2009-02-20 18:35:00,0.63678,0.63743,0.63676,0.63743,60800000.0
2009-02-20 18:40:00,0.63735,0.63735,0.6365,0.63661,70400000.0
2009-02-20 18:45:00,0.63666,0.63711,0.63648,0.63652,58600000.0
2009-02-20 18:50:00,0.63642,0.63693,0.63592,0.63693,71400000.0
2009-02-20 18:55:00,0.63678,0.63692,0.63532,0.63628,75200000.0
2009-02-20 19:00:00,0.63596,0.64038,0.63594,0.63952,75600000.0
2009-02-20 19:05:00,0.63933,0.64127,0.63895,0.63966,58000000.0
2009-02-20 19:10:00,0.64065,0.64152,0.63949,0.64017,68800000.0
2009-02-20 19:15:00,0.64024,0.64213,0.64024,0.64173,65000000.0
2009-02-20 19:20:00,0.64177,0.64177,0.64029,0.64029,70400000.0
2009-02-20 19:25:00,0.6404,0.64155,0.6402,0.64141,60800000.0
2009-02-20 19:30:00,0.64167,0.64238,0.64025,0.64033,65600000.0
2009-02-20 19:35:00,0.64036,0.64093,0.64012,0.64093,66000000.0
2009-02-20 19:40:00,0.64094,0.64128,0.63931,0.64045,72000000.0
2009-02-20 19:45:00,0.64073,0.64087,0.63994,0.64022,65600000.0
2009-02-20 19:50:00,0.64003,0.64003,0.63915,0.63924,67200000.0
2009-02-20 19:55:00,0.63961,0.64052,0.6394,0.64041,68200000.0
2009-02-20 20:00:00,0.64065,0.64121,0.6399,0.64072,64400000.0
2009-02-20 20:05:00,0.6405,0.64126,0.64026,0.64098,63800000.0
2009-02-20 20:10:00,0.64094,0.64099,0.6398,0.64013,60800000.0
2009-02-20 20:15:00,0.6402,0.64158,0.63961,0.64158,59200000.0
2009-02-20 20:20:00,0.64229,0.64341,0.64066,0.64323,57600000.0
2009-02-20 20:25:00,0.64272,0.64362,0.64206,0.64354,68200000.0
2009-02-20 20:30:00,0.64346,0.64349,0.64295,0.64297,67600000.0
2009-02-20 20:35:00,0.64291,0.64337,0.64234,0.64317,61600000.0
2009-02-20 20:40:00,0.64312,0.64315,0.64124,0.64133,71200000.0
2009-02-20 20:45:00,0.64137,0.64194,0.64118,0.64194,59200000.0
2009-02-20 20:50:00,0.64218,0.64233,0.64151,0.64233,65000000.0
2009-02-20 20:55:00,0.64275,0.64332,0.6424,0.64312,67200000.0
2009-02-20 21:00:00,0.64316,0.64344,0.64255,0.64258,68800000.0
2009-02-20 21:05:00,0.64254,0.64258,0.64091,0.64112,62400000.0
2009-02-20 21:10:00,0.64103,0.64103,0.6404,0.64053,61800000.0
2009-02-20 21:15:00,0.64041,0.64127,0.64041,0.64105,70400000.0
2009-02-20 21:20:00,0.64083,0.64115,0.64053,0.64062,64000000.0
2009-02-20 21:25:00,0.64082,0.64158,0.6399,0.64122,61200000.0
2009-02-20 21:30:00,0.64129,0.64132,0.64004,0.64075,53800000.0
2009-02-20 21:35:00,0.64096,0.64148,0.64069,0.64069,57600000.0
2009-02-20 21:40:00,0.64006,0.64028,0.63947,0.63953,70400000.0
2009-02-20 21:45:00,0.63933,0.64043,0.63912,0.63947,55400000.0
2009-02-20 21:50:00,0.63926,0.64095,0.63923,0.64004,54400000.0
2009-02-20 21:55:00,0.64027,0.64048,0.63972,0.64004,52800000.0
2009-02-20 22:00:00,0.64005,0.64031,0.63949,0.64031,56000000.0
2009-02-20 22:05:00,0.64026,0.64026,0.63944,0.64013,62800000.0
2009-02-20 22:10:00,0.64011,0.64012,0.63793,0.63852,60800000.0
2009-02-20 22:15:00,0.63851,0.63872,0.63795,0.63837,59200000.0
2009-02-20 22:20:00,0.63843,0.63889,0.63838,0.63882,58600000.0
2009-02-20 22:25:00,0.63877,0.63911,0.63867,0.63909,64000000.0
2009-02-20 22:30:00,0.63896,0.63901,0.6376,0.63886,73400000.0
2009-02-20 22:35:00,0.63872,0.63876,0.63836,0.63865,64000000.0
2009-02-20 22:40:00,0.63858,0.63858,0.63807,0.6384,46400000.0
2009-02-20 22:45:00,0.63828,0.63848,0.638,0.63804,60200000.0
2009-02-20 22:50:00,0.63798,0.63808,0.63763,0.63789,60200000.0
2009-02-20 22:55:00,0.63795,0.63851,0.63795,0.63851,61800000.0
2009-02-20 23:00:00,0.63864,0.63882,0.63855,0.6386,62400000.0
2009-02-20 23:05:00,0.63851,0.63942,0.63842,0.63877,56000000.0
2009-02-20 23:10:00,0.63903,0.63924,0.63879,0.63912,52800000.0
2009-02-20 23:15:00,0.6388,0.63982,0.6388,0.63941,49600000.0
2009-02-20 23:20:00,0.63941,0.63967,0.63849,0.63928,52800000.0
2009-02-20 23:25:00,0.6393,0.63938,0.63796,0.63897,65600000.0
2009-02-20 23:30:00,0.63901,0.63958,0.63896,0.63954,65600000.0
2009-02-20 23:35:00,0.63944,0.64012,0.63944,0.64006,64000000.0
2009-02-20 23:40:00,0.63942,0.64028,0.63942,0.63989,68800000.0
2009-02-20 23:45:00,0.63998,0.63998,0.63942,0.63942,59200000.0
2009-02-20 23:50:00,0.63895,0.63934,0.63876,0.63931,60800000.0
2009-02-20 23:55:00,0.63905,0.63975,0.63823,0.63823,75000000.0
2009-02-23 00:00:00,0.63665,0.63843,0.6365,0.63673,66000000.0
2009-02-23 00:05:00,0.63654,0.63715,0.63636,0.63713,67200000.0
2009-02-23 00:10:00,0.63716,0.63743,0.63632,0.63721,62400000.0
2009-02-23 00:15:00,0.63721,0.63739,0.63693,0.63737,65600000.0
2009-02-23 00:20:00,0.63734,0.63788,0.63724,0.63748,49600000.0
2009-02-23 00:25:00,0.63787,0.63808,0.63768,0.63781,64000000.0
2009-02-23 00:30:00,0.63768,0.6378,0.6371,0.63761,56400000.0
2009-02-23 00:35:00,0.63743,0.63893,0.63728,0.63739,52800000.0
2009-02-23 00:40:00,0.63732,0.6374,0.63672,0.63672,67600000.0
2009-02-23 00:45:00,0.63666,0.63711,0.63666,0.6368,54400000.0
2009-02-23 00:50:00,0.63666,0.6373,0.63663,0.63712,64000000.0
2009-02-23 00:55:00,0.63724,0.63724,0.63654,0.63677,64000000.0
2009-02-23 01:00:00,0.63668,0.63722,0.63663,0.63691,61200000.0
2009-02-23 01:05:00,0.63671,0.63723,0.63644,0.6372,53800000.0
2009-02-23 01:10:00,0.63722,0.63724,0.63633,0.6368,74000000.0
2009-02-23 01:15:00,0.63658,0.6368,0.63628,0.6368,60800000.0
2009-02-23 01:20:00,0.63687,0.6379,0.6366,0.63741,58600000.0
2009-02-23 01:25:00,0.63783,0.63845,0.63764,0.63845,48000000.0
2009-02-23 01:30:00,0.63825,0.63949,0.63823,0.63943,65600000.0
2009-02-23 01:35:00,0.63879,0.63886,0.63719,0.63812,60800000.0
2009-02-23 01:40:00,0.63806,0.63806,0.63777,0.63789,65600000.0
2009-02-23 01:45:00,0.63778,0.63801,0.63768,0.63778,59200000.0
2009-02-23 01:50:00,0.63775,0.63854,0.63759,0.63759,59200000.0
2009-02-23 01:55:00,0.63746,0.63757,0.63687,0.63704,67600000.0
2009-02-23 02:00:00,0.637,0.63772,0.63694,0.63707,68800000.0
2009-02-23 02:05:00,0.63718,0.63766,0.6371,0.63728,59200000.0
2009-02-23 02:10:00,0.63746,0.63761,0.63725,0.63752,59200000.0
2009-02-23 02:15:00,0.63746,0.6377,0.63736,0.63749,65600000.0
2009-02-23 02:20:00,0.63745,0.63748,0.63632,0.63695,61200000.0
2009-02-23 02:25:00,0.6369,0.63727,0.6368,0.63701,64000000.0
2009-02-23 02:30:00,0.63728,0.63757,0.63718,0.63757,47400000.0
2009-02-23 02:35:00,0.63746,0.6376,0.63683,0.63748,57600000.0
2009-02-23 02:40:00,0.63758,0.63764,0.63605,0.63628,60800000.0
2009-02-23 02:45:00,0.63639,0.6365,0.63563,0.63595,74000000.0
2009-02-23 02:50:00,0.63603,0.63639,0.63587,0.63629,54800000.0
2009-02-23 02:55:00,0.63626,0.6363,0.63573,0.63587,60800000.0
2009-02-23 03:00:00,0.63589,0.63601,0.63552,0.636,63800000.0
2009-02-23 03:05:00,0.63622,0.63647,0.63596,0.63628,64000000.0
2009-02-23 03:10:00,0.63591,0.63606,0.63546,0.63598,53800000.0
2009-02-23 03:15:00,0.63605,0.63691,0.63594,0.63676,67200000.0
2009-02-23 03:20:00,0.63672,0.63682,0.63584,0.63584,70200000.0
2009-02-23 03:25:00,0.63574,0.6358,0.63532,0.63532,65000000.0
2009-02-23 03:30:00,0.63551,0.63635,0.63506,0.63523,64000000.0
2009-02-23 03:35:00,0.63531,0.63634,0.63527,0.63634,62800000.0
2009-02-23 03:40:00,0.63652,0.63795,0.63652,0.63747,66000000.0
2009-02-23 03:45:00,0.63728,0.63905,0.63687,0.63905,61800000.0
2009-02-23 03:50:00,0.63941,0.63948,0.63723,0.63723,67200000.0
2009-02-23 03:55:00,0.6374,0.639,0.63735,0.63855,65600000.0
2009-02-23 04:00:00,0.63848,0.63859,0.63813,0.63829,75600000.0
2009-02-23 04:05:00,0.63832,0.63914,0.63832,0.63886,60800000.0
2009-02-23 04:10:00,0.63896,0.63948,0.63886,0.63948,59600000.0
2009-02-23 04:15:00,0.63941,0.63956,0.63904,0.63952,68800000.0
2009-02-23 04:20:00,0.63958,0.64005,0.63912,0.63993,63400000.0
2009-02-23 04:25:00,0.63976,0.63987,0.63825,0.63874,65000000.0
2009-02-23 04:30:00,0.63877,0.63931,0.63775,0.63775,58400000.0
2009-02-23 04:35:00,0.63776,0.63855,0.63753,0.6383,52800000.0
2009-02-23 04:40:00,0.63818,0.63832,0.63805,0.63822,49600000.0
2009-02-23 04:45:00,0.63828,0.63865,0.63814,0.63814,63400000.0
2009-02-23 04:50:00,0.63843,0.63907,0.63819,0.6389,56000000.0
2009-02-23 04:55:00,0.63888,0.63894,0.63848,0.6387,62400000.0
2009-02-23 05:00:00,0.6387,0.63873,0.63836,0.63856,62800000.0
2009-02-23 05:05:00,0.63857,0.6386,0.63826,0.63826,60800000.0
2009-02-23 05:10:00,0.63829,0.63908,0.63829,0.63908,60200000.0
2009-02-23 05:15:00,0.63917,0.63928,0.63885,0.63895,35200000.0
2009-02-23 05:20:00,0.63904,0.6399,0.63895,0.63967,64000000.0
2009-02-23 05:25:00,0.63952,0.63979,0.63909,0.63909,73600000.0
2009-02-23 05:30:00,0.63905,0.63909,0.63893,0.63909,63400000.0
2009-02-23 05:35:00,0.63913,0.63931,0.63804,0.63813,59200000.0
2009-02-23 05:40:00,0.6382,0.63842,0.63792,0.63818,59200000.0
2009-02-23 05:45:00,0.63805,0.63812,0.63786,0.63806,61200000.0
2009-02-23 05:50:00,0.63803,0.63813,0.63756,0.63813,63200000.0
2009-02-23 05:55:00,0.63786,0.63809,0.63767,0.63806,56000000.0
2009-02-23 06:00:00,0.63772,0.63818,0.6377,0.63792,52800000.0
2009-02-23 06:05:00,0.63765,0.63794,0.63746,0.63748,54400000.0
2009-02-23 06:10:00,0.63789,0.63805,0.63746,0.63756,55800000.0
2009-02-23 06:15:00,0.63728,0.63802,0.63722,0.63794,69600000.0
2009-02-23 06:20:00,0.63775,0.63805,0.63746,0.63749,57600000.0
2009-02-23 06:25:00,0.63736,0.6381,0.63697,0.63802,54400000.0
2009-02-23 06:30:00,0.63762,0.63804,0.6367,0.63779,60800000.0
2009-02-23 06:35:00,0.63777,0.63782,0.63626,0.6367,64000000.0
2009-02-23 06:40:00,0.63669,0.63705,0.63613,0.63613,70400000.0
2009-02-23 06:45:00,0.63649,0.63683,0.63627,0.63627,62200000.0
2009-02-23 06:50:00,0.63619,0.6376,0.63617,0.63734,62400000.0
2009-02-23 06:55:00,0.63722,0.63749,0.63709,0.63741,68800000.0
2009-02-23 07:00:00,0.63745,0.63759,0.63695,0.63697,67200000.0
2009-02-23 07:05:00,0.63687,0.63708,0.6368,0.63705,65600000.0
2009-02-23 07:10:00,0.63713,0.63736,0.63675,0.63732,59200000.0
2009-02-23 07:15:00,0.6372,0.63722,0.63638,0.63657,69800000.0
2009-02-23 07:20:00,0.63649,0.63708,0.63649,0.63679,60800000.0
2009-02-23 07:25:00,0.63679,0.63754,0.63649,0.637,68600000.0
2009-02-23 07:30:00,0.63711,0.63773,0.63645,0.63772,68800000.0
2009-02-23 07:35:00,0.63784,0.638,0.63765,0.6379,57000000.0
2009-02-23 07:40:00,0.63828,0.63845,0.63828,0.63839,47400000.0
2009-02-23 07:45:00,0.63841,0.63879,0.63777,0.63777,60800000.0
2009-02-23 07:50:00,0.63767,0.6377,0.63722,0.63734,64000000.0
2009-02-23 07:55:00,0.63752,0.63789,0.63738,0.63773,54400000.0
2009-02-23 08:00:00,0.63763,0.63772,0.63719,0.63772,51200000.0
2009-02-23 08:05:00,0.63772,0.63821,0.63772,0.63812,67200000.0
2009-02-23 08:10:00,0.63824,0.63881,0.63808,0.63824,65000000.0
2009-02-23 08:15:00,0.6383,0.63932,0.6383,0.63922,72400000.0
2009-02-23 08:20:00,0.63922,0.63957,0.63847,0.63873,65600000.0
2009-02-23 08:25:00,0.63873,0.63897,0.63856,0.63897,65600000.0
2009-02-23 08:30:00,0.63906,0.63981,0.63877,0.63981,61200000.0
2009-02-23 08:35:00,0.63986,0.63999,0.63945,0.6395,70800000.0
2009-02-23 08:40:00,0.6396,0.63977,0.63848,0.63917,65600000.0
2009-02-23 08:45:00,0.63899,0.63954,0.63854,0.63927,68800000.0
2009-02-23 08:50:00,0.63959,0.63966,0.63934,0.63935,48000000.0
2009-02-23 08:55:00,0.63927,0.63949,0.63888,0.63918,75600000.0
2009-02-23 09:00:00,0.63922,0.63978,0.63911,0.63922,75200000.0
2009-02-23 09:05:00,0.63936,0.64009,0.63914,0.6399,72400000.0
2009-02-23 09:10:00,0.63982,0.63986,0.63828,0.63868,59000000.0
2009-02-23 09:15:00,0.6386,0.63865,0.63794,0.63838,69800000.0
2009-02-23 09:20:00,0.63852,0.63861,0.63758,0.63821,60800000.0
2009-02-23 09:25:00,0.63866,0.6389,0.63801,0.63825,65000000.0
2009-02-23 09:30:00,0.63825,0.63894,0.63819,0.63848,65400000.0
2009-02-23 09:35:00,0.63858,0.63883,0.63795,0.63828,65000000.0
2009-02-23 09:40:00,0.63796,0.63909,0.63796,0.63909,76000000.0
2009-02-23 09:45:00,0.63926,0.63969,0.63903,0.63969,67200000.0
2009-02-23 09:50:00,0.63977,0.64093,0.63964,0.64087,59200000.0
2009-02-23 09:55:00,0.64098,0.641,0.64,0.64071,68400000.0
2009-02-23 10:00:00,0.64043,0.64053,0.6391,0.63928,72400000.0
2009-02-23 10:05:00,0.63941,0.63967,0.63902,0.63938,75200000.0
2009-02-23 10:10:00,0.63945,0.64025,0.63945,0.64012,69200000.0
2009-02-23 10:15:00,0.64012,0.64078,0.63969,0.6405,68200000.0
2009-02-23 10:20:00,0.64086,0.64154,0.64044,0.64056,65600000.0
2009-02-23 10:25:00,0.64052,0.64066,0.64025,0.64042,66000000.0
2009-02-23 10:30:00,0.64032,0.64058,0.63979,0.64046,62400000.0
2009-02-23 10:35:00,0.64063,0.64129,0.64033,0.64122,62400000.0
2009-02-23 10:40:00,0.64115,0.64146,0.64115,0.6413,74000000.0
2009-02-23 10:45:00,0.64134,0.6416,0.64095,0.64095,68800000.0
2009-02-23 10:50:00,0.64098,0.64192,0.64098,0.64127,69600000.0
2009-02-23 10:55:00,0.64109,0.6421,0.64109,0.64208,70800000.0
2009-02-23 11:00:00,0.6423,0.64232,0.64124,0.64136,67200000.0
2009-02-23 11:05:00,0.64125,0.64125,0.64021,0.64121,64000000.0
2009-02-23 11:10:00,0.64092,0.64117,0.64027,0.641,72000000.0
2009-02-23 11:15:00,0.64125,0.64155,0.64077,0.64119,65000000.0
2009-02-23 11:20:00,0.64109,0.64112,0.64055,0.64097,64000000.0
2009-02-23 11:25:00,0.64108,0.64108,0.63881,0.63911,62400000.0
2009-02-23 11:30:00,0.63885,0.63962,0.63865,0.63947,75600000.0
2009-02-23 11:35:00,0.63906,0.63906,0.63827,0.63827,63800000.0
2009-02-23 11:40:00,0.63843,0.63896,0.63843,0.63896,69200000.0
2009-02-23 11:45:00,0.6391,0.64077,0.63906,0.64011,66600000.0
2009-02-23 11:50:00,0.64018,0.64029,0.63889,0.64009,70400000.0
2009-02-23 11:55:00,0.64014,0.64014,0.63907,0.63907,58600000.0
2009-02-23 12:00:00,0.639,0.64065,0.63825,0.64065,69000000.0
2009-02-23 12:05:00,0.64054,0.64108,0.64007,0.641,65600000.0
2009-02-23 12:10:00,0.64098,0.64234,0.64098,0.64217,76800000.0
2009-02-23 12:15:00,0.64236,0.64251,0.64217,0.64225,81400000.0
2009-02-23 12:20:00,0.6422,0.64222,0.64116,0.64218,72000000.0
2009-02-23 12:25:00,0.64209,0.64215,0.6408,0.64176,62800000.0
2009-02-23 12:30:00,0.64161,0.64164,0.64064,0.64125,61800000.0
2009-02-23 12:35:00,0.64134,0.64143,0.63904,0.63904,68800000.0
2009-02-23 12:40:00,0.63922,0.64012,0.63922,0.64007,72000000.0
2009-02-23 12:45:00,0.64002,0.64002,0.63924,0.63984,57600000.0
2009-02-23 12:50:00,0.63964,0.63989,0.63925,0.63949,70400000.0
2009-02-23 12:55:00,0.63962,0.64099,0.63962,0.64097,64000000.0
2009-02-23 13:00:00,0.64085,0.64097,0.63996,0.64039,60800000.0
2009-02-23 13:05:00,0.6404,0.64087,0.63913,0.63965,72800000.0
2009-02-23 13:10:00,0.63964,0.63998,0.63912,0.63969,59200000.0
2009-02-23 13:15:00,0.63967,0.63967,0.63866,0.63913,72000000.0
2009-02-23 13:20:00,0.63912,0.63982,0.63912,0.6395,61200000.0
2009-02-23 13:25:00,0.63929,0.64008,0.63922,0.64008,53200000.0
2009-02-23 13:30:00,0.64032,0.64047,0.6401,0.64047,71400000.0
2009-02-23 13:35:00,0.64032,0.64032,0.63891,0.63896,70400000.0
2009-02-23 13:40:00,0.63924,0.64015,0.63876,0.64012,116000000.0
2009-02-23 13:45:00,0.63924,0.63938,0.63888,0.63911,125200000.0
2009-02-23 13:50:00,0.63893,0.63937,0.63893,0.63911,113000000.0
2009-02-23 13:55:00,0.63926,0.64056,0.63926,0.64034,117600000.0
2009-02-23 14:00:00,0.64002,0.64019,0.63984,0.63995,139600000.0
2009-02-23 14:05:00,0.64003,0.64017,0.63995,0.64006,108800000.0
2009-02-23 14:10:00,0.64001,0.64036,0.63984,0.64024,102400000.0
2009-02-23 14:15:00,0.64029,0.64059,0.64007,0.64059,94200000.0
2009-02-23 14:20:00,0.64057,0.64113,0.64056,0.64113,125200000.0
2009-02-23 14:25:00,0.64109,0.64141,0.64098,0.64117,205600000.0
2009-02-23 14:30:00,0.64118,0.64161,0.64101,0.64105,165200000.0
2009-02-23 14:35:00,0.6411,0.64132,0.6408,0.64132,142000000.0
2009-02-23 14:40:00,0.64076,0.64076,0.63998,0.64001,180800000.0
2009-02-23 14:45:00,0.64005,0.64009,0.63899,0.63899,106000000.0
2009-02-23 14:50:00,0.63906,0.63938,0.63885,0.63916,125600000.0
2009-02-23 14:55:00,0.63893,0.63956,0.63893,0.63926,87400000.0
2009-02-23 15:00:00,0.63916,0.63935,0.63904,0.63928,132800000.0
2009-02-23 15:05:00,0.63958,0.64063,0.63958,0.64039,143600000.0
2009-02-23 15:10:00,0.64031,0.64066,0.64011,0.64054,197800000.0
2009-02-23 15:15:00,0.64044,0.64117,0.64016,0.64081,87400000.0
2009-02-23 15:20:00,0.64088,0.64212,0.64083,0.64118,152400000.0
2009-02-23 15:25:00,0.6414,0.64181,0.63919,0.63956,243600000.0
2009-02-23 15:30:00,0.64036,0.64258,0.64017,0.64122,251000000.0
2009-02-23 15:35:00,0.64115,0.64174,0.64069,0.64108,199800000.0
2009-02-23 15:40:00,0.64137,0.64137,0.64002,0.64024,183400000.0
2009-02-23 15:45:00,0.64009,0.64195,0.64009,0.64177,137000000.0
2009-02-23 15:50:00,0.64196,0.64211,0.64149,0.64157,120400000.0
2009-02-23 15:55:00,0.64156,0.64156,0.63961,0.63961,136800000.0
2009-02-23 16:00:00,0.63979,0.63988,0.63922,0.63935,214400000.0
2009-02-23 16:05:00,0.63913,0.6393,0.63892,0.63892,188600000.0
2009-02-23 16:10:00,0.63875,0.63875,0.63819,0.6384,142400000.0
2009-02-23 16:15:00,0.63841,0.63867,0.63824,0.63839,167400000.0
2009-02-23 16:20:00,0.63856,0.63902,0.63828,0.63902,193000000.0
2009-02-23 16:25:00,0.63916,0.6396,0.63861,0.63927,129400000.0
2009-02-23 16:30:00,0.63915,0.63977,0.63885,0.63964,248400000.0
2009-02-23 16:35:00,0.63956,0.64016,0.63899,0.64016,303400000.0
2009-02-23 16:40:00,0.64024,0.64055,0.63947,0.63999,228800000.0
2009-02-23 16:45:00,0.64028,0.64048,0.6399,0.64025,304800000.0
2009-02-23 16:50:00,0.64023,0.64085,0.63984,0.64054,198800000.0
2009-02-23 16:55:00,0.64024,0.64118,0.64013,0.64118,252000000.0
2009-02-23 17:00:00,0.64103,0.64103,0.63993,0.64013,303200000.0
2009-02-23 17:05:00,0.63985,0.64005,0.6394,0.64005,217800000.0
2009-02-23 17:10:00,0.64007,0.64017,0.6388,0.63915,223800000.0
2009-02-23 17:15:00,0.63926,0.64009,0.63901,0.6392,169600000.0
2009-02-23 17:20:00,0.63916,0.63944,0.63865,0.63882,106000000.0
2009-02-23 17:25:00,0.63876,0.63927,0.63861,0.6389,169000000.0
2009-02-23 17:30:00,0.63878,0.63879,0.63817,0.63827,272800000.0
2009-02-23 17:35:00,0.63845,0.63881,0.63771,0.63807,272400000.0
2009-02-23 17:40:00,0.63797,0.6385,0.6377,0.63795,175200000.0
2009-02-23 17:45:00,0.63801,0.6383,0.63733,0.63744,317600000.0
2009-02-23 17:50:00,0.63753,0.63766,0.63703,0.63725,201000000.0
2009-02-23 17:55:00,0.63728,0.63728,0.6361,0.6361,287600000.0
2009-02-23 18:00:00,0.63615,0.63739,0.63615,0.63724,252800000.0
2009-02-23 18:05:00,0.63724,0.63726,0.6364,0.63692,328200000.0
2009-02-23 18:10:00,0.63685,0.63733,0.63623,0.63686,149200000.0
2009-02-23 18:15:00,0.63695,0.63814,0.63695,0.6374,296400000.0
2009-02-23 18:20:00,0.63732,0.63737,0.63687,0.63715,283200000.0
2009-02-23 18:25:00,0.63719,0.63719,0.63609,0.63635,128000000.0
2009-02-23 18:30:00,0.6363,0.6367,0.6361,0.63628,129600000.0
2009-02-23 18:35:00,0.63618,0.63625,0.63562,0.63608,93800000.0
2009-02-23 18:40:00,0.63607,0.63642,0.63581,0.63635,135400000.0
2009-02-23 18:45:00,0.63638,0.63644,0.63574,0.63574,124600000.0
2009-02-23 18:50:00,0.63562,0.63614,0.63551,0.63609,147600000.0
2009-02-23 18:55:00,0.63615,0.63746,0.63615,0.63746,126400000.0
2009-02-23 19:00:00,0.6377,0.6377,0.63664,0.63666,128000000.0
2009-02-23 19:05:00,0.63656,0.63693,0.63651,0.63676,209400000.0
2009-02-23 19:10:00,0.63674,0.63736,0.63663,0.63736,102400000.0
2009-02-23 19:15:00,0.6374,0.63777,0.63737,0.63773,70400000.0
2009-02-23 19:20:00,0.63776,0.63786,0.63713,0.6372,116400000.0
2009-02-23 19:25:00,0.63707,0.63707,0.63629,0.63654,72000000.0
2009-02-23 19:30:00,0.63665,0.63708,0.6366,0.63695,68800000.0
2009-02-23 19:35:00,0.6372,0.63723,0.63686,0.63707,66000000.0
2009-02-23 19:40:00,0.63684,0.63684,0.63615,0.63624,74600000.0
2009-02-23 19:45:00,0.63633,0.63652,0.63559,0.63561,60800000.0
2009-02-23 19:50:00,0.63581,0.63613,0.63539,0.63539,73600000.0
2009-02-23 19:55:00,0.63535,0.63611,0.63532,0.63608,62800000.0
2009-02-23 20:00:00,0.63591,0.63601,0.63564,0.63592,59200000.0
2009-02-23 20:05:00,0.63582,0.63605,0.63513,0.63587,61200000.0
2009-02-23 20:10:00,0.63569,0.63695,0.63562,0.63695,58600000.0
2009-02-23 20:15:00,0.63705,0.63748,0.63593,0.63597,64400000.0
2009-02-23 20:20:00,0.63595,0.63628,0.63591,0.63611,68800000.0
2009-02-23 20:25:00,0.63604,0.63604,0.63536,0.63579,65600000.0
2009-02-23 20:30:00,0.63574,0.63609,0.63574,0.636,49600000.0
2009-02-23 20:35:00,0.63603,0.6362,0.63591,0.63617,52800000.0
2009-02-23 20:40:00,0.63615,0.63615,0.63588,0.63611,51200000.0
2009-02-23 20:45:00,0.63612,0.63689,0.63591,0.63689,69200000.0
2009-02-23 20:50:00,0.63709,0.63716,0.6366,0.63705,54400000.0
2009-02-23 20:55:00,0.63708,0.63715,0.63625,0.63625,75600000.0
2009-02-23 21:00:00,0.6364,0.63651,0.63607,0.63621,67200000.0
2009-02-23 21:05:00,0.63617,0.63657,0.63575,0.6363,58000000.0
2009-02-23 21:10:00,0.63637,0.63656,0.63602,0.63648,64000000.0
2009-02-23 21:15:00,0.63654,0.63706,0.63612,0.63653,63400000.0
2009-02-23 21:20:00,0.63654,0.63714,0.6364,0.63661,58600000.0
2009-02-23 21:25:00,0.63664,0.63723,0.63613,0.63651,57600000.0
2009-02-23 21:30:00,0.63668,0.63744,0.63622,0.63632,52800000.0
2009-02-23 21:35:00,0.63635,0.63685,0.6359,0.63685,57600000.0
2009-02-23 21:40:00,0.63677,0.63711,0.63621,0.63627,68800000.0
2009-02-23 21:45:00,0.6362,0.63636,0.63602,0.63609,59200000.0
2009-02-23 21:50:00,0.63606,0.63612,0.63469,0.63568,62800000.0
2009-02-23 21:55:00,0.63549,0.63591,0.63484,0.63576,67200000.0
2009-02-23 22:00:00,0.63582,0.63596,0.63502,0.63589,65800000.0
2009-02-23 22:05:00,0.63582,0.63603,0.6354,0.63603,73000000.0
2009-02-23 22:10:00,0.63598,0.63681,0.63509,0.63668,72400000.0
2009-02-23 22:15:00,0.63663,0.63677,0.63629,0.63635,73600000.0
2009-02-23 22:20:00,0.63596,0.63607,0.63559,0.63593,56000000.0
2009-02-23 22:25:00,0.63598,0.63614,0.63554,0.63599,59200000.0
2009-02-23 22:30:00,0.63611,0.63623,0.63484,0.63591,60800000.0
2009-02-23 22:35:00,0.6359,0.6359,0.6352,0.63529,54400000.0
2009-02-23 22:40:00,0.63527,0.63527,0.63472,0.63493,54400000.0
2009-02-23 22:45:00,0.63501,0.63504,0.63424,0.63428,56000000.0
2009-02-23 22:50:00,0.63435,0.63463,0.63416,0.63435,64000000.0
2009-02-23 22:55:00,0.63452,0.63457,0.63391,0.63434,52800000.0
2009-02-23 23:00:00,0.63423,0.63432,0.63394,0.63415,73600000.0
2009-02-23 23:05:00,0.63413,0.63416,0.63385,0.63406,62200000.0
2009-02-23 23:10:00,0.63404,0.63468,0.63393,0.63451,75600000.0
2009-02-23 23:15:00,0.63462,0.63478,0.63442,0.63473,57600000.0
2009-02-23 23:20:00,0.63468,0.63468,0.63396,0.63396,61800000.0
2009-02-23 23:25:00,0.63401,0.63419,0.63385,0.6339,62400000.0
2009-02-23 23:30:00,0.63388,0.63406,0.6333,0.63395,78400000.0
2009-02-23 23:35:00,0.63392,0.63417,0.63358,0.63402,64000000.0
2009-02-23 23:40:00,0.63392,0.63427,0.63375,0.634,73600000.0
2009-02-23 23:45:00,0.63413,0.63428,0.63369,0.63407,60800000.0
2009-02-23 23:50:00,0.63429,0.63434,0.63361,0.63361,83600000.0
2009-02-23 23:55:00,0.63377,0.63411,0.63377,0.63403,57600000.0
2009-02-24 00:00:00,0.63374,0.63391,0.6332,0.63341,51200000.0
2009-02-24 00:05:00,0.63338,0.63395,0.63315,0.63389,64400000.0
2009-02-24 00:10:00,0.63405,0.63451,0.63322,0.63375,61200000.0
2009-02-24 00:15:00,0.63374,0.6344,0.63337,0.63436,64000000.0
2009-02-24 00:20:00,0.6343,0.63435,0.6339,0.6339,50600000.0
2009-02-24 00:25:00,0.63422,0.63432,0.63392,0.63432,54400000.0
2009-02-24 00:30:00,0.63404,0.63447,0.6339,0.63432,54800000.0
2009-02-24 00:35:00,0.6342,0.6346,0.63398,0.634,65600000.0
2009-02-24 00:40:00,0.63412,0.63485,0.63265,0.6348,74000000.0
2009-02-24 00:45:00,0.6338,0.63417,0.63322,0.63417,58600000.0
2009-02-24 00:50:00,0.63421,0.6343,0.6338,0.63415,50600000.0
2009-02-24 00:55:00,0.63406,0.63442,0.63375,0.63442,51200000.0
2009-02-24 01:00:00,0.63414,0.63478,0.63395,0.63473,57400000.0
2009-02-24 01:05:00,0.63462,0.63462,0.6342,0.63422,48000000.0
2009-02-24 01:10:00,0.63424,0.63428,0.63296,0.63423,70400000.0
2009-02-24 01:15:00,0.63421,0.63431,0.63392,0.6343,58000000.0
2009-02-24 01:20:00,0.6343,0.63442,0.63382,0.6339,60800000.0
2009-02-24 01:25:00,0.63388,0.63426,0.6336,0.63419,67200000.0
2009-02-24 01:30:00,0.63404,0.63497,0.63377,0.63384,68200000.0
2009-02-24 01:35:00,0.63391,0.63503,0.63356,0.63491,64000000.0
2009-02-24 01:40:00,0.63402,0.63422,0.63371,0.63371,57600000.0
2009-02-24 01:45:00,0.63374,0.63393,0.63363,0.63368,70400000.0
2009-02-24 01:50:00,0.63372,0.63372,0.63259,0.63259,70200000.0
2009-02-24 01:55:00,0.63265,0.63328,0.63262,0.6329,84800000.0
2009-02-24 02:00:00,0.63327,0.63354,0.63306,0.63352,68800000.0
2009-02-24 02:05:00,0.63358,0.63388,0.6333,0.63342,59200000.0
2009-02-24 02:10:00,0.63328,0.63334,0.63215,0.63301,52800000.0
2009-02-24 02:15:00,0.63291,0.63291,0.63175,0.63192,66400000.0
2009-02-24 02:20:00,0.63205,0.63221,0.63114,0.63178,59200000.0
2009-02-24 02:25:00,0.63217,0.63236,0.63202,0.63212,64400000.0
2009-02-24 02:30:00,0.63217,0.63363,0.63217,0.63363,52800000.0
2009-02-24 02:35:00,0.63342,0.63359,0.63294,0.63345,64400000.0
2009-02-24 02:40:00,0.633,0.63332,0.63292,0.63322,60200000.0
2009-02-24 02:45:00,0.63324,0.63324,0.63281,0.63301,74000000.0
2009-02-24 02:50:00,0.63301,0.63347,0.63292,0.63347,54400000.0
2009-02-24 02:55:00,0.63341,0.63399,0.63341,0.63382,60800000.0
2009-02-24 03:00:00,0.63393,0.63414,0.63357,0.63382,63400000.0
2009-02-24 03:05:00,0.63387,0.63403,0.63377,0.63396,57000000.0
2009-02-24 03:10:00,0.63421,0.63464,0.63404,0.63452,53200000.0
2009-02-24 03:15:00,0.63459,0.63473,0.63395,0.63396,66600000.0
2009-02-24 03:20:00,0.63387,0.63549,0.63371,0.63514,60800000.0
2009-02-24 03:25:00,0.63524,0.63531,0.63477,0.63485,65600000.0
2009-02-24 03:30:00,0.63495,0.63495,0.6343,0.63432,64000000.0
2009-02-24 03:35:00,0.63429,0.63452,0.63418,0.63446,49600000.0
2009-02-24 03:40:00,0.63454,0.63499,0.63454,0.63462,60800000.0
2009-02-24 03:45:00,0.63471,0.63488,0.63458,0.63487,60200000.0
2009-02-24 03:50:00,0.63482,0.63563,0.63479,0.63553,66400000.0
2009-02-24 03:55:00,0.6355,0.63564,0.63531,0.63531,70400000.0
2009-02-24 04:00:00,0.63548,0.63553,0.63479,0.6348,75200000.0
2009-02-24 04:05:00,0.6348,0.63531,0.63466,0.63529,60200000.0
2009-02-24 04:10:00,0.63515,0.63521,0.63465,0.63518,59600000.0
2009-02-24 04:15:00,0.63465,0.63529,0.63465,0.63528,68800000.0
2009-02-24 04:20:00,0.6352,0.63521,0.63456,0.63478,64000000.0
2009-02-24 04:25:00,0.635,0.63519,0.63493,0.63519,28200000.0
2009-02-24 04:30:00,0.63458,0.63512,0.63432,0.63473,43200000.0
2009-02-24 04:35:00,0.63472,0.635,0.63389,0.635,57600000.0
2009-02-24 04:40:00,0.63501,0.63503,0.63443,0.63481,51600000.0
2009-02-24 04:45:00,0.63482,0.63588,0.63477,0.63499,61800000.0
2009-02-24 04:50:00,0.63494,0.63499,0.6346,0.63476,56000000.0
2009-02-24 04:55:00,0.63498,0.63514,0.6349,0.63514,62400000.0
2009-02-24 05:00:00,0.6351,0.6351,0.6348,0.6348,62800000.0
2009-02-24 05:05:00,0.6347,0.63539,0.63459,0.63532,60800000.0
2009-02-24 05:10:00,0.63528,0.63532,0.63511,0.63514,61200000.0
2009-02-24 05:15:00,0.63514,0.63567,0.63514,0.63567,62400000.0
2009-02-24 05:20:00,0.63564,0.63639,0.63546,0.63573,64800000.0
2009-02-24 05:25:00,0.63569,0.63616,0.63569,0.63606,73600000.0
2009-02-24 05:30:00,0.63555,0.63707,0.6355,0.63684,48000000.0
2009-02-24 05:35:00,0.63673,0.63673,0.63616,0.63642,59200000.0
2009-02-24 05:40:00,0.63618,0.63654,0.63612,0.63645,59200000.0
2009-02-24 05:45:00,0.63636,0.6366,0.63631,0.63631,48000000.0
2009-02-24 05:50:00,0.63643,0.63742,0.63602,0.63676,62400000.0
2009-02-24 05:55:00,0.63665,0.63696,0.63636,0.63688,56000000.0
2009-02-24 06:00:00,0.63694,0.63742,0.63658,0.63714,52600000.0
2009-02-24 06:05:00,0.63701,0.63728,0.63655,0.63655,54400000.0
2009-02-24 06:10:00,0.63641,0.63652,0.63595,0.63645,55400000.0
2009-02-24 06:15:00,0.63652,0.63698,0.63638,0.63697,54400000.0
2009-02-24 06:20:00,0.63706,0.6378,0.63704,0.6372,57600000.0
2009-02-24 06:25:00,0.6373,0.63743,0.63588,0.63743,49600000.0
2009-02-24 06:30:00,0.63748,0.63764,0.63613,0.6372,61200000.0
2009-02-24 06:35:00,0.63745,0.63796,0.63745,0.63753,52800000.0
2009-02-24 06:40:00,0.63736,0.6382,0.63716,0.63784,70200000.0
2009-02-24 06:45:00,0.63783,0.63801,0.63766,0.63768,38400000.0
2009-02-24 06:50:00,0.63772,0.63786,0.63766,0.63768,62400000.0
2009-02-24 06:55:00,0.63778,0.63837,0.63768,0.63836,69200000.0
2009-02-24 07:00:00,0.63834,0.63872,0.63763,0.63821,67200000.0
2009-02-24 07:05:00,0.63804,0.63874,0.63794,0.63794,65600000.0
2009-02-24 07:10:00,0.63813,0.63967,0.63787,0.63967,58600000.0
2009-02-24 07:15:00,0.6397,0.6397,0.63877,0.63882,70400000.0
2009-02-24 07:20:00,0.63874,0.63952,0.63848,0.63952,60800000.0
2009-02-24 07:25:00,0.63942,0.63956,0.63864,0.63864,67000000.0
2009-02-24 07:30:00,0.63872,0.6389,0.63858,0.63875,68800000.0
2009-02-24 07:35:00,0.63844,0.63871,0.63797,0.63798,65600000.0
2009-02-24 07:40:00,0.63849,0.63942,0.63826,0.63942,59200000.0
2009-02-24 07:45:00,0.63962,0.63962,0.63911,0.63917,60000000.0
2009-02-24 07:50:00,0.63946,0.63946,0.63888,0.63903,64000000.0
2009-02-24 07:55:00,0.63918,0.63964,0.63913,0.6395,64000000.0
2009-02-24 08:00:00,0.63949,0.63984,0.63925,0.63925,66000000.0
2009-02-24 08:05:00,0.63954,0.63954,0.63862,0.63896,67200000.0
2009-02-24 08:10:00,0.63895,0.63971,0.63885,0.63885,65000000.0
2009-02-24 08:15:00,0.63851,0.63954,0.63851,0.63895,71800000.0
2009-02-24 08:20:00,0.63892,0.6391,0.63825,0.6385,66000000.0
2009-02-24 08:25:00,0.63846,0.63862,0.63811,0.63854,65600000.0
2009-02-24 08:30:00,0.63847,0.6386,0.63767,0.63768,60600000.0
2009-02-24 08:35:00,0.63768,0.63897,0.63768,0.63879,70400000.0
2009-02-24 08:40:00,0.63879,0.63901,0.63775,0.63876,65000000.0
2009-02-24 08:45:00,0.63866,0.63887,0.63777,0.63798,68800000.0
2009-02-24 08:50:00,0.6375,0.63841,0.63711,0.63841,58600000.0
2009-02-24 08:55:00,0.63844,0.63844,0.63692,0.6375,75200000.0
2009-02-24 09:00:00,0.63772,0.63847,0.63764,0.63834,75200000.0
2009-02-24 09:05:00,0.6382,0.63841,0.6377,0.63785,72000000.0
2009-02-24 09:10:00,0.63791,0.63903,0.63791,0.63895,59200000.0
2009-02-24 09:15:00,0.63896,0.63899,0.63844,0.6386,70400000.0
2009-02-24 09:20:00,0.63838,0.63838,0.63755,0.63783,60800000.0
2009-02-24 09:25:00,0.63809,0.63879,0.63808,0.63863,65600000.0
2009-02-24 09:30:00,0.63847,0.63952,0.63827,0.63897,65400000.0
2009-02-24 09:35:00,0.63882,0.63975,0.63882,0.63943,65000000.0
2009-02-24 09:40:00,0.6393,0.64023,0.63919,0.63971,75600000.0
2009-02-24 09:45:00,0.63966,0.63974,0.63909,0.63944,67200000.0
2009-02-24 09:50:00,0.63955,0.64086,0.63929,0.64086,59200000.0
2009-02-24 09:55:00,0.64087,0.64115,0.64054,0.64115,67200000.0
2009-02-24 10:00:00,0.6407,0.64141,0.64029,0.64125,72000000.0
2009-02-24 10:05:00,0.64133,0.64204,0.64133,0.64168,75200000.0
2009-02-24 10:10:00,0.64185,0.64185,0.64041,0.64121,68200000.0
2009-02-24 10:15:00,0.64123,0.64124,0.64014,0.64017,68800000.0
2009-02-24 10:20:00,0.64011,0.64065,0.6399,0.6399,65600000.0
2009-02-24 10:25:00,0.63984,0.64056,0.63962,0.64056,65400000.0
2009-02-24 10:30:00,0.64045,0.64046,0.63982,0.64023,62400000.0
2009-02-24 10:35:00,0.64023,0.64153,0.64023,0.64153,62200000.0
2009-02-24 10:40:00,0.6415,0.64155,0.63973,0.63973,73600000.0
2009-02-24 10:45:00,0.63982,0.64042,0.63961,0.63983,68800000.0
2009-02-24 10:50:00,0.63967,0.63967,0.63861,0.63861,68800000.0
2009-02-24 10:55:00,0.63808,0.6396,0.63788,0.6396,70400000.0
2009-02-24 11:00:00,0.63981,0.64018,0.63909,0.63909,67200000.0
2009-02-24 11:05:00,0.63908,0.63985,0.63866,0.6396,64400000.0
2009-02-24 11:10:00,0.63972,0.64079,0.63972,0.64078,72400000.0
2009-02-24 11:15:00,0.64067,0.64067,0.63984,0.63986,65600000.0
2009-02-24 11:20:00,0.63986,0.64019,0.63979,0.64008,63400000.0
2009-02-24 11:25:00,0.64009,0.64026,0.6399,0.64002,62800000.0
2009-02-24 11:30:00,0.64002,0.64002,0.63909,0.63928,74600000.0
2009-02-24 11:35:00,0.63931,0.64054,0.63931,0.64024,64000000.0
2009-02-24 11:40:00,0.64026,0.64036,0.63998,0.63998,68000000.0
2009-02-24 11:45:00,0.63974,0.63995,0.63952,0.63966,67200000.0
2009-02-24 11:50:00,0.63969,0.64038,0.63905,0.63989,71200000.0
2009-02-24 11:55:00,0.63973,0.64005,0.63923,0.63952,58600000.0
2009-02-24 12:00:00,0.63958,0.64031,0.63868,0.64021,70400000.0
2009-02-24 12:05:00,0.64026,0.64027,0.63898,0.63936,65000000.0
2009-02-24 12:10:00,0.63928,0.63952,0.63908,0.63923,76800000.0
2009-02-24 12:15:00,0.63887,0.63954,0.63879,0.63913,81600000.0
2009-02-24 12:20:00,0.6391,0.63963,0.63809,0.63934,72000000.0
2009-02-24 12:25:00,0.63955,0.63997,0.63863,0.63981,62400000.0
2009-02-24 12:30:00,0.63995,0.63995,0.6393,0.63943,62400000.0
2009-02-24 12:35:00,0.63949,0.63982,0.63873,0.63982,68800000.0
2009-02-24 12:40:00,0.6399,0.64025,0.63951,0.63964,72000000.0
2009-02-24 12:45:00,0.6397,0.6397,0.63917,0.63917,57600000.0
2009-02-24 12:50:00,0.63934,0.63934,0.63848,0.63879,69800000.0
2009-02-24 12:55:00,0.63947,0.63963,0.63928,0.63945,64400000.0
2009-02-24 13:00:00,0.63928,0.63955,0.6391,0.63947,60800000.0
2009-02-24 13:05:00,0.63951,0.63954,0.63889,0.6392,71400000.0
2009-02-24 13:10:00,0.63922,0.63951,0.63883,0.63934,59200000.0
2009-02-24 13:15:00,0.63945,0.63945,0.63872,0.63872,72400000.0
2009-02-24 13:20:00,0.63873,0.63883,0.63828,0.63842,62800000.0
2009-02-24 13:25:00,0.63839,0.63927,0.63825,0.63921,67200000.0
2009-02-24 13:30:00,0.63919,0.63919,0.63816,0.6384,72400000.0
2009-02-24 13:35:00,0.63846,0.63849,0.63813,0.63847,70400000.0
2009-02-24 13:40:00,0.63875,0.63907,0.63833,0.63902,95800000.0
2009-02-24 13:45:00,0.63847,0.63855,0.63834,0.63851,144800000.0
2009-02-24 13:50:00,0.63848,0.63858,0.63775,0.63813,114000000.0
2009-02-24 13:55:00,0.63823,0.63844,0.63814,0.63827,118400000.0
2009-02-24 14:00:00,0.63834,0.63866,0.63802,0.63802,139600000.0
2009-02-24 14:05:00,0.63801,0.63806,0.63774,0.63778,108200000.0
2009-02-24 14:10:00,0.63772,0.63798,0.63701,0.63701,102400000.0
2009-02-24 14:15:00,0.63709,0.63709,0.63667,0.63667,95200000.0
2009-02-24 14:20:00,0.63695,0.637,0.6364,0.6368,125200000.0
2009-02-24 14:25:00,0.6367,0.6378,0.6367,0.6374,207000000.0
2009-02-24 14:30:00,0.63729,0.63771,0.63713,0.6372,164600000.0
2009-02-24 14:35:00,0.63737,0.63763,0.63718,0.63744,142400000.0
2009-02-24 14:40:00,0.63762,0.63788,0.63754,0.63768,181400000.0
2009-02-24 14:45:00,0.63754,0.63809,0.63754,0.63775,105000000.0
2009-02-24 14:50:00,0.63773,0.63783,0.63734,0.63736,125200000.0
2009-02-24 14:55:00,0.63735,0.63764,0.63722,0.63747,87800000.0
2009-02-24 15:00:00,0.63773,0.63797,0.63738,0.63789,132200000.0
2009-02-24 15:05:00,0.63789,0.63789,0.63745,0.63745,141800000.0
2009-02-24 15:10:00,0.63741,0.6378,0.6373,0.6378,198000000.0
2009-02-24 15:15:00,0.63797,0.63799,0.63769,0.63795,88800000.0
2009-02-24 15:20:00,0.63791,0.63816,0.63763,0.63791,151400000.0
2009-02-24 15:25:00,0.63785,0.63825,0.63621,0.63664,249000000.0
2009-02-24 15:30:00,0.63665,0.6379,0.63651,0.63747,252800000.0
2009-02-24 15:35:00,0.63741,0.63741,0.6368,0.6368,199400000.0
2009-02-24 15:40:00,0.63676,0.63676,0.6357,0.63584,183600000.0
2009-02-24 15:45:00,0.63573,0.63617,0.63573,0.63617,136400000.0
2009-02-24 15:50:00,0.63638,0.63685,0.63629,0.6366,120000000.0
2009-02-24 15:55:00,0.63678,0.63758,0.63668,0.63668,137600000.0
2009-02-24 16:00:00,0.63666,0.63667,0.63622,0.63662,214400000.0
2009-02-24 16:05:00,0.63618,0.63679,0.63618,0.63676,188600000.0
2009-02-24 16:10:00,0.63665,0.63668,0.63566,0.636,142800000.0
2009-02-24 16:15:00,0.63586,0.63666,0.63579,0.63639,169600000.0
2009-02-24 16:20:00,0.63657,0.63662,0.63601,0.63601,194400000.0
2009-02-24 16:25:00,0.63594,0.63627,0.63574,0.6361,129600000.0
2009-02-24 16:30:00,0.63612,0.6363,0.63529,0.6354,249200000.0
2009-02-24 16:35:00,0.63538,0.63665,0.63513,0.63636,303400000.0
2009-02-24 16:40:00,0.63639,0.63644,0.63509,0.63527,228200000.0
2009-02-24 16:45:00,0.63554,0.63569,0.63536,0.63562,305400000.0
2009-02-24 16:50:00,0.63573,0.63586,0.6344,0.63498,198400000.0
2009-02-24 16:55:00,0.63501,0.63517,0.63383,0.63404,251200000.0
2009-02-24 17:00:00,0.63428,0.6346,0.63349,0.6335,302800000.0
2009-02-24 17:05:00,0.63351,0.63351,0.63257,0.63279,219600000.0
2009-02-24 17:10:00,0.63284,0.63318,0.63191,0.63191,224000000.0
2009-02-24 17:15:00,0.6319,0.63264,0.6319,0.6326,169600000.0
2009-02-24 17:20:00,0.63283,0.63285,0.63224,0.63284,105800000.0
2009-02-24 17:25:00,0.63295,0.63366,0.63265,0.63356,170000000.0
2009-02-24 17:30:00,0.63354,0.63354,0.63145,0.63145,274800000.0
2009-02-24 17:35:00,0.63154,0.63195,0.63142,0.63195,272200000.0
2009-02-24 17:40:00,0.63188,0.63197,0.6313,0.63132,174400000.0
2009-02-24 17:45:00,0.63158,0.63318,0.63158,0.63284,316600000.0
2009-02-24 17:50:00,0.633,0.63314,0.63217,0.63302,201600000.0
2009-02-24 17:55:00,0.6331,0.63446,0.63221,0.63446,285600000.0
2009-02-24 18:00:00,0.63453,0.63453,0.63357,0.634,252200000.0
2009-02-24 18:05:00,0.63391,0.63391,0.6335,0.63373,328200000.0
2009-02-24 18:10:00,0.63398,0.63427,0.6333,0.6337,147600000.0
2009-02-24 18:15:00,0.63399,0.63469,0.63399,0.63449,296400000.0
2009-02-24 18:20:00,0.6343,0.63564,0.6342,0.63563,282600000.0
2009-02-24 18:25:00,0.6356,0.63658,0.63514,0.63634,128400000.0
2009-02-24 18:30:00,0.63613,0.63619,0.63551,0.63569,129000000.0
2009-02-24 18:35:00,0.63578,0.63635,0.63559,0.63635,93800000.0
2009-02-24 18:40:00,0.63604,0.6364,0.63568,0.63636,135400000.0
2009-02-24 18:45:00,0.63612,0.63617,0.63476,0.63476,125600000.0
2009-02-24 18:50:00,0.63468,0.63578,0.63468,0.63493,147000000.0
2009-02-24 18:55:00,0.63482,0.63515,0.63478,0.63478,125800000.0
2009-02-24 19:00:00,0.63479,0.63484,0.63445,0.63453,128400000.0
2009-02-24 19:05:00,0.63457,0.63525,0.63457,0.63499,210000000.0
2009-02-24 19:10:00,0.63497,0.63524,0.6349,0.63516,102400000.0
2009-02-24 19:15:00,0.63506,0.6361,0.63506,0.63593,74600000.0
2009-02-24 19:20:00,0.63576,0.63599,0.63496,0.63567,115000000.0
2009-02-24 19:25:00,0.63574,0.63574,0.63501,0.63507,72000000.0
2009-02-24 19:30:00,0.63482,0.63593,0.63482,0.63579,68200000.0
2009-02-24 19:35:00,0.63575,0.63646,0.63575,0.63629,65600000.0
2009-02-24 19:40:00,0.63629,0.63683,0.63625,0.63675,75200000.0
2009-02-24 19:45:00,0.63679,0.63696,0.63658,0.63672,56400000.0
2009-02-24 19:50:00,0.63655,0.63669,0.63607,0.63607,73600000.0
2009-02-24 19:55:00,0.63585,0.63597,0.63533,0.6359,62400000.0
2009-02-24 20:00:00,0.636,0.63654,0.636,0.63641,59200000.0
2009-02-24 20:05:00,0.63635,0.63647,0.63614,0.63639,60200000.0
2009-02-24 20:10:00,0.6365,0.63656,0.63587,0.6363,58600000.0
2009-02-24 20:15:00,0.63627,0.63679,0.6356,0.63621,63400000.0
2009-02-24 20:20:00,0.63609,0.63695,0.63583,0.63662,69600000.0
2009-02-24 20:25:00,0.63679,0.63679,0.63569,0.63635,65600000.0
2009-02-24 20:30:00,0.63639,0.63764,0.63638,0.63764,49600000.0
2009-02-24 20:35:00,0.63761,0.6388,0.63753,0.6388,52800000.0
2009-02-24 20:40:00,0.63893,0.63989,0.63804,0.63924,52800000.0
2009-02-24 20:45:00,0.63918,0.63918,0.63733,0.63775,70400000.0
2009-02-24 20:50:00,0.63765,0.63862,0.63753,0.63854,60800000.0
2009-02-24 20:55:00,0.63868,0.63885,0.63864,0.6387,75600000.0
2009-02-24 21:00:00,0.63886,0.63957,0.63878,0.63889,61800000.0
2009-02-24 21:05:00,0.63898,0.63901,0.6384,0.63869,64000000.0
2009-02-24 21:10:00,0.63879,0.63896,0.63829,0.63896,64400000.0
2009-02-24 21:15:00,0.63905,0.63962,0.63839,0.6396,64000000.0
2009-02-24 21:20:00,0.63974,0.63997,0.63962,0.63986,59200000.0
2009-02-24 21:25:00,0.63991,0.63996,0.63924,0.63926,57600000.0
2009-02-24 21:30:00,0.6394,0.6397,0.63926,0.63929,53200000.0
2009-02-24 21:35:00,0.63933,0.6395,0.63864,0.6395,65000000.0
2009-02-24 21:40:00,0.63946,0.63957,0.63869,0.63904,69400000.0
2009-02-24 21:45:00,0.63919,0.63927,0.63885,0.63902,57600000.0
2009-02-24 21:50:00,0.63898,0.63929,0.63755,0.63883,62800000.0
2009-02-24 21:55:00,0.6389,0.63975,0.63849,0.63919,67600000.0
2009-02-24 22:00:00,0.63884,0.63887,0.6381,0.63819,65400000.0
2009-02-24 22:05:00,0.63841,0.63941,0.63836,0.63929,65800000.0
2009-02-24 22:10:00,0.63922,0.63933,0.63825,0.63847,72400000.0
2009-02-24 22:15:00,0.63866,0.63902,0.63848,0.63873,73600000.0
2009-02-24 22:20:00,0.63892,0.63892,0.63751,0.63751,57200000.0
2009-02-24 22:25:00,0.63772,0.63796,0.63745,0.63757,59200000.0
2009-02-24 22:30:00,0.63718,0.63748,0.63642,0.63688,58000000.0
2009-02-24 22:35:00,0.6368,0.63787,0.6368,0.63787,54400000.0
2009-02-24 22:40:00,0.63792,0.63804,0.63768,0.63768,54400000.0
2009-02-24 22:45:00,0.63768,0.63822,0.6376,0.6377,55400000.0
2009-02-24 22:50:00,0.63766,0.63798,0.63749,0.63785,64000000.0
2009-02-24 22:55:00,0.63805,0.63902,0.63791,0.63883,52800000.0
2009-02-24 23:00:00,0.63873,0.63945,0.63829,0.63937,74600000.0
2009-02-24 23:05:00,0.63857,0.63861,0.63785,0.63785,62400000.0
2009-02-24 23:10:00,0.63775,0.63802,0.63771,0.63789,70400000.0
2009-02-24 23:15:00,0.63781,0.63785,0.63757,0.6378,57600000.0
2009-02-24 23:20:00,0.63796,0.63796,0.6366,0.6366,56800000.0
2009-02-24 23:25:00,0.63659,0.63686,0.63643,0.6366,52800000.0
2009-02-24 23:30:00,0.63647,0.6366,0.63629,0.6363,76800000.0
2009-02-24 23:35:00,0.63631,0.6369,0.63631,0.63685,64000000.0
2009-02-24 23:40:00,0.63684,0.63703,0.63673,0.63699,57600000.0
2009-02-24 23:45:00,0.63723,0.63763,0.63687,0.63729,60600000.0
2009-02-24 23:50:00,0.63731,0.63759,0.63696,0.63737,83200000.0
2009-02-24 23:55:00,0.63748,0.63824,0.63734,0.63734,57600000.0
2009-02-25 00:00:00,0.63759,0.6387,0.63758,0.63827,57600000.0
2009-02-25 00:05:00,0.63822,0.63862,0.63817,0.63853,63400000.0
2009-02-25 00:10:00,0.63857,0.63868,0.63818,0.6386,61200000.0
2009-02-25 00:15:00,0.63818,0.63879,0.63756,0.63868,63400000.0
2009-02-25 00:20:00,0.63884,0.63921,0.63814,0.63815,62400000.0
2009-02-25 00:25:00,0.6382,0.63841,0.63815,0.63835,67200000.0
2009-02-25 00:30:00,0.63821,0.63872,0.63795,0.63829,65400000.0
2009-02-25 00:35:00,0.63818,0.63846,0.63818,0.63825,48000000.0
2009-02-25 00:40:00,0.63832,0.63863,0.6372,0.63849,68800000.0
2009-02-25 00:45:00,0.63819,0.63865,0.63818,0.63865,59200000.0
2009-02-25 00:50:00,0.6386,0.6386,0.63817,0.6383,51600000.0
2009-02-25 00:55:00,0.63817,0.63846,0.63812,0.63834,52800000.0
2009-02-25 01:00:00,0.6385,0.63875,0.63825,0.63875,57600000.0
2009-02-25 01:05:00,0.63889,0.63916,0.63825,0.63866,61800000.0
2009-02-25 01:10:00,0.63844,0.63864,0.63732,0.63825,69800000.0
2009-02-25 01:15:00,0.63788,0.63854,0.63788,0.63832,68600000.0
2009-02-25 01:20:00,0.63834,0.63854,0.63821,0.63821,62400000.0
2009-02-25 01:25:00,0.63828,0.63837,0.63809,0.6382,67200000.0
2009-02-25 01:30:00,0.63815,0.63847,0.6381,0.63847,65000000.0
2009-02-25 01:35:00,0.63849,0.63849,0.6378,0.63782,63400000.0
2009-02-25 01:40:00,0.63758,0.63802,0.63733,0.63757,57600000.0
2009-02-25 01:45:00,0.63762,0.63793,0.6371,0.63791,70400000.0
2009-02-25 01:50:00,0.6375,0.63788,0.63723,0.63723,52200000.0
2009-02-25 01:55:00,0.63723,0.63769,0.63673,0.63765,84200000.0
2009-02-25 02:00:00,0.63708,0.63708,0.63642,0.6366,69000000.0
2009-02-25 02:05:00,0.63682,0.6375,0.63664,0.63743,58600000.0
2009-02-25 02:10:00,0.63756,0.63759,0.63715,0.63715,59200000.0
2009-02-25 02:15:00,0.63691,0.6373,0.6366,0.63727,38400000.0
2009-02-25 02:20:00,0.63699,0.6372,0.63595,0.63695,52200000.0
2009-02-25 02:25:00,0.63698,0.638,0.63663,0.638,49600000.0
2009-02-25 02:30:00,0.63715,0.63819,0.63715,0.63819,48000000.0
2009-02-25 02:35:00,0.6381,0.63869,0.63802,0.63807,64400000.0
2009-02-25 02:40:00,0.63773,0.63785,0.63752,0.63763,60800000.0
2009-02-25 02:45:00,0.63758,0.63763,0.6371,0.63752,72400000.0
2009-02-25 02:50:00,0.6376,0.63792,0.63758,0.63776,54800000.0
2009-02-25 02:55:00,0.63752,0.63752,0.63707,0.63712,60800000.0
2009-02-25 03:00:00,0.63709,0.63755,0.63689,0.63755,64400000.0
2009-02-25 03:05:00,0.6376,0.6376,0.63713,0.6372,65600000.0
2009-02-25 03:10:00,0.63731,0.63743,0.63717,0.63717,54800000.0
2009-02-25 03:15:00,0.63717,0.63734,0.63635,0.63635,67600000.0
2009-02-25 03:20:00,0.63631,0.63674,0.63631,0.63653,62400000.0
2009-02-25 03:25:00,0.63668,0.6369,0.63657,0.63677,56000000.0
2009-02-25 03:30:00,0.63687,0.63829,0.63675,0.63728,60800000.0
2009-02-25 03:35:00,0.63729,0.6374,0.63702,0.63705,62400000.0
2009-02-25 03:40:00,0.63718,0.63743,0.63703,0.6374,27200000.0
2009-02-25 03:45:00,0.63708,0.63726,0.637,0.63724,22400000.0
2009-02-25 03:50:00,0.63736,0.63746,0.63707,0.63707,66600000.0
2009-02-25 03:55:00,0.63703,0.63762,0.63694,0.63757,57600000.0
2009-02-25 04:00:00,0.6369,0.637,0.63632,0.6366,74600000.0
2009-02-25 04:05:00,0.63667,0.63718,0.63658,0.63695,60800000.0
2009-02-25 04:10:00,0.63702,0.63723,0.63672,0.63687,59200000.0
2009-02-25 04:15:00,0.63695,0.63735,0.63695,0.63703,69200000.0
2009-02-25 04:20:00,0.6371,0.63771,0.6371,0.63762,64000000.0
2009-02-25 04:25:00,0.6376,0.63778,0.63735,0.63741,54800000.0
2009-02-25 04:30:00,0.63726,0.63735,0.63672,0.63704,57000000.0
2009-02-25 04:35:00,0.63692,0.63754,0.63628,0.63688,35200000.0
2009-02-25 04:40:00,0.63703,0.63729,0.63669,0.63727,47800000.0
2009-02-25 04:45:00,0.63737,0.63764,0.63719,0.63747,64000000.0
2009-02-25 04:50:00,0.63739,0.63849,0.63723,0.63767,56000000.0
2009-02-25 04:55:00,0.63798,0.63798,0.63733,0.63733,58000000.0
2009-02-25 05:00:00,0.63731,0.63765,0.63714,0.63765,62800000.0
2009-02-25 05:05:00,0.63764,0.63775,0.63725,0.63739,60800000.0
2009-02-25 05:10:00,0.63767,0.63774,0.63666,0.63667,60800000.0
2009-02-25 05:15:00,0.6367,0.63794,0.6367,0.63763,62400000.0
2009-02-25 05:20:00,0.63776,0.63804,0.63771,0.63771,64000000.0
2009-02-25 05:25:00,0.63775,0.63834,0.63752,0.63834,73600000.0
2009-02-25 05:30:00,0.63844,0.63989,0.63804,0.63923,64000000.0
2009-02-25 05:35:00,0.6392,0.63936,0.63872,0.63919,59200000.0
2009-02-25 05:40:00,0.63904,0.63904,0.63818,0.63856,59200000.0
2009-02-25 05:45:00,0.6387,0.63973,0.63857,0.63857,65600000.0
2009-02-25 05:50:00,0.6385,0.6388,0.63799,0.6381,62400000.0
2009-02-25 05:55:00,0.63791,0.63791,0.63745,0.63767,55400000.0
2009-02-25 06:00:00,0.63765,0.63793,0.63728,0.63767,52200000.0
2009-02-25 06:05:00,0.63716,0.63759,0.63687,0.63701,53200000.0
2009-02-25 06:10:00,0.63677,0.63819,0.63677,0.63815,56000000.0
2009-02-25 06:15:00,0.63821,0.63939,0.63806,0.63913,70800000.0
2009-02-25 06:20:00,0.63885,0.63939,0.63885,0.63939,58000000.0
2009-02-25 06:25:00,0.6391,0.63936,0.63826,0.63874,49600000.0
2009-02-25 06:30:00,0.6389,0.63965,0.63855,0.63953,61200000.0
2009-02-25 06:35:00,0.6394,0.64013,0.6394,0.63971,64400000.0
2009-02-25 06:40:00,0.63956,0.6397,0.6388,0.6388,69200000.0
2009-02-25 06:45:00,0.63945,0.63962,0.63882,0.63906,62800000.0
2009-02-25 06:50:00,0.63891,0.63952,0.63849,0.63927,62400000.0
2009-02-25 06:55:00,0.63962,0.63996,0.63953,0.63976,68600000.0
2009-02-25 07:00:00,0.63977,0.64088,0.63977,0.64069,67600000.0
2009-02-25 07:05:00,0.64073,0.64179,0.64073,0.6408,65600000.0
2009-02-25 07:10:00,0.64072,0.64085,0.64017,0.6403,59200000.0
2009-02-25 07:15:00,0.6407,0.64073,0.63989,0.63989,70400000.0
2009-02-25 07:20:00,0.63994,0.64005,0.63885,0.64005,60200000.0
2009-02-25 07:25:00,0.6399,0.63993,0.63945,0.63975,68800000.0
2009-02-25 07:30:00,0.63966,0.64019,0.63966,0.63983,69200000.0
2009-02-25 07:35:00,0.64002,0.64012,0.63986,0.64006,57000000.0
2009-02-25 07:40:00,0.63995,0.64066,0.63988,0.64053,59600000.0
2009-02-25 07:45:00,0.64057,0.64157,0.64032,0.64117,60800000.0
2009-02-25 07:50:00,0.64123,0.64143,0.64069,0.64073,63400000.0
2009-02-25 07:55:00,0.64079,0.64087,0.64069,0.64086,42600000.0
2009-02-25 08:00:00,0.64101,0.6417,0.64101,0.64159,67200000.0
2009-02-25 08:05:00,0.64154,0.64171,0.64093,0.64131,67200000.0
2009-02-25 08:10:00,0.64142,0.64142,0.64028,0.64044,64400000.0
2009-02-25 08:15:00,0.64038,0.64111,0.63985,0.64097,72000000.0
2009-02-25 08:20:00,0.64094,0.64127,0.64087,0.64125,66000000.0
2009-02-25 08:25:00,0.6411,0.64213,0.6411,0.6421,66000000.0
2009-02-25 08:30:00,0.64242,0.6429,0.64215,0.64228,61200000.0
2009-02-25 08:35:00,0.64221,0.64242,0.64178,0.64221,70800000.0
2009-02-25 08:40:00,0.64218,0.6424,0.64111,0.64194,68800000.0
2009-02-25 08:45:00,0.64148,0.64294,0.64148,0.64162,75200000.0
2009-02-25 08:50:00,0.64184,0.642,0.64149,0.64189,59600000.0
2009-02-25 08:55:00,0.64191,0.64191,0.64153,0.64175,75200000.0
2009-02-25 09:00:00,0.64168,0.64192,0.64129,0.64134,75200000.0
2009-02-25 09:05:00,0.64137,0.64137,0.64068,0.64121,71400000.0
2009-02-25 09:10:00,0.64111,0.64186,0.64108,0.64171,59200000.0
2009-02-25 09:15:00,0.64157,0.64295,0.64157,0.64295,70400000.0
2009-02-25 09:20:00,0.6428,0.64286,0.64234,0.64286,60800000.0
2009-02-25 09:25:00,0.64306,0.644,0.64287,0.64385,65600000.0
2009-02-25 09:30:00,0.64391,0.64391,0.64308,0.64322,66000000.0
2009-02-25 09:35:00,0.64315,0.64315,0.64215,0.6429,65600000.0
2009-02-25 09:40:00,0.64269,0.64269,0.64195,0.64256,75200000.0
2009-02-25 09:45:00,0.64255,0.64261,0.64189,0.64223,67200000.0
2009-02-25 09:50:00,0.64226,0.64238,0.64174,0.64218,59200000.0
2009-02-25 09:55:00,0.64219,0.64222,0.64158,0.64163,67200000.0
2009-02-25 10:00:00,0.64197,0.64329,0.64197,0.64329,72000000.0
2009-02-25 10:05:00,0.64358,0.6439,0.64347,0.64347,75200000.0
2009-02-25 10:10:00,0.64365,0.644,0.64345,0.644,68200000.0
2009-02-25 10:15:00,0.64392,0.64401,0.64332,0.64369,68800000.0
2009-02-25 10:20:00,0.64384,0.64396,0.64254,0.64311,65600000.0
2009-02-25 10:25:00,0.64334,0.6435,0.64278,0.64339,66400000.0
2009-02-25 10:30:00,0.64353,0.64402,0.64339,0.64346,62400000.0
2009-02-25 10:35:00,0.64367,0.6447,0.64333,0.64455,62400000.0
2009-02-25 10:40:00,0.64445,0.64472,0.6433,0.64458,73600000.0
2009-02-25 10:45:00,0.64454,0.6446,0.64423,0.64437,68600000.0
2009-02-25 10:50:00,0.64451,0.64496,0.64431,0.64467,69200000.0
2009-02-25 10:55:00,0.64484,0.645,0.64431,0.64473,70800000.0
2009-02-25 11:00:00,0.64451,0.64451,0.64311,0.64319,66600000.0
2009-02-25 11:05:00,0.64332,0.64407,0.6431,0.64404,64000000.0
2009-02-25 11:10:00,0.64376,0.64455,0.64327,0.64327,71400000.0
2009-02-25 11:15:00,0.64338,0.64425,0.64308,0.6442,66000000.0
2009-02-25 11:20:00,0.64385,0.64387,0.64309,0.64336,64000000.0
2009-02-25 11:25:00,0.64361,0.6444,0.64317,0.64425,62400000.0
2009-02-25 11:30:00,0.64417,0.6442,0.64263,0.64263,75200000.0
2009-02-25 11:35:00,0.64263,0.64308,0.64249,0.64263,64000000.0
2009-02-25 11:40:00,0.64337,0.64401,0.64272,0.64278,69000000.0
2009-02-25 11:45:00,0.64274,0.6435,0.64262,0.64342,67200000.0
2009-02-25 11:50:00,0.64328,0.64332,0.64148,0.64218,70400000.0
2009-02-25 11:55:00,0.64177,0.64241,0.64107,0.64196,58600000.0
2009-02-25 12:00:00,0.64159,0.6424,0.6408,0.6424,70800000.0
2009-02-25 12:05:00,0.64229,0.64266,0.64201,0.64201,65600000.0
2009-02-25 12:10:00,0.64186,0.64186,0.6404,0.64044,76800000.0
2009-02-25 12:15:00,0.64038,0.6418,0.64036,0.6418,82000000.0
2009-02-25 12:20:00,0.64165,0.64199,0.6405,0.64152,71400000.0
2009-02-25 12:25:00,0.64157,0.64157,0.64022,0.64139,62400000.0
2009-02-25 12:30:00,0.64145,0.64148,0.64096,0.6412,63000000.0
2009-02-25 12:35:00,0.64127,0.64176,0.64109,0.64169,68800000.0
2009-02-25 12:40:00,0.64173,0.64272,0.64165,0.64259,72800000.0
2009-02-25 12:45:00,0.64226,0.64262,0.64194,0.64203,58000000.0
2009-02-25 12:50:00,0.64217,0.64222,0.64123,0.64149,69800000.0
2009-02-25 12:55:00,0.64169,0.64169,0.64109,0.64145,64400000.0
2009-02-25 13:00:00,0.64147,0.642,0.64145,0.64185,60800000.0
2009-02-25 13:05:00,0.64194,0.64202,0.64087,0.64105,71400000.0
2009-02-25 13:10:00,0.64085,0.64104,0.6404,0.64075,59200000.0
2009-02-25 13:15:00,0.64063,0.64224,0.64063,0.64209,72400000.0
2009-02-25 13:20:00,0.64205,0.64233,0.64192,0.64227,62400000.0
2009-02-25 13:25:00,0.64237,0.64249,0.6417,0.6417,66600000.0
2009-02-25 13:30:00,0.642,0.64263,0.64189,0.64211,72000000.0
2009-02-25 13:35:00,0.64217,0.64238,0.64202,0.64221,70400000.0
2009-02-25 13:40:00,0.64229,0.64233,0.64119,0.64125,97600000.0
2009-02-25 13:45:00,0.64125,0.64197,0.64094,0.64119,143800000.0
2009-02-25 13:50:00,0.64125,0.64132,0.64018,0.6406,113600000.0
2009-02-25 13:55:00,0.64062,0.64077,0.64016,0.64063,118400000.0
2009-02-25 14:00:00,0.64072,0.64106,0.64067,0.64085,139200000.0
2009-02-25 14:05:00,0.64088,0.64093,0.64043,0.64083,108800000.0
2009-02-25 14:10:00,0.64077,0.64091,0.63996,0.64053,102400000.0
2009-02-25 14:15:00,0.64054,0.64054,0.64017,0.64051,93800000.0
2009-02-25 14:20:00,0.64023,0.64081,0.64007,0.64081,126200000.0
2009-02-25 14:25:00,0.64074,0.64074,0.63982,0.64007,205000000.0
2009-02-25 14:30:00,0.64016,0.64075,0.63983,0.63983,163600000.0
2009-02-25 14:35:00,0.63989,0.63989,0.63933,0.63956,141800000.0
2009-02-25 14:40:00,0.63939,0.63939,0.63847,0.63855,180200000.0
2009-02-25 14:45:00,0.63879,0.63915,0.63828,0.63892,106000000.0
2009-02-25 14:50:00,0.63894,0.63919,0.63892,0.63916,125200000.0
2009-02-25 14:55:00,0.63922,0.63947,0.63877,0.63947,88400000.0
2009-02-25 15:00:00,0.6389,0.6401,0.63881,0.64006,132800000.0
2009-02-25 15:05:00,0.64012,0.64036,0.64007,0.64023,142200000.0
2009-02-25 15:10:00,0.64028,0.64125,0.64028,0.64117,199200000.0
2009-02-25 15:15:00,0.64107,0.64149,0.64047,0.64125,88000000.0
2009-02-25 15:20:00,0.64101,0.64156,0.64088,0.64143,152000000.0
2009-02-25 15:25:00,0.64136,0.64174,0.63995,0.63995,245600000.0
2009-02-25 15:30:00,0.64037,0.64189,0.64008,0.64129,253600000.0
2009-02-25 15:35:00,0.64091,0.64135,0.64017,0.64064,153400000.0
2009-02-25 15:40:00,0.64047,0.64069,0.64034,0.64067,184000000.0
2009-02-25 15:45:00,0.64069,0.64073,0.64041,0.64051,138000000.0
2009-02-25 15:50:00,0.64057,0.64069,0.64014,0.64018,120000000.0
2009-02-25 15:55:00,0.64019,0.64094,0.64019,0.64047,137400000.0
2009-02-25 16:00:00,0.64046,0.64105,0.64046,0.64105,214400000.0
2009-02-25 16:05:00,0.64109,0.64109,0.64041,0.64097,188200000.0
2009-02-25 16:10:00,0.64064,0.64103,0.64026,0.64071,142200000.0
2009-02-25 16:15:00,0.64065,0.64071,0.63969,0.63969,168800000.0
2009-02-25 16:20:00,0.63975,0.64055,0.63975,0.64055,194000000.0
2009-02-25 16:25:00,0.64042,0.6406,0.64014,0.64026,129400000.0
2009-02-25 16:30:00,0.64029,0.64112,0.6399,0.64097,249200000.0
2009-02-25 16:35:00,0.64113,0.64133,0.64065,0.64065,304200000.0
2009-02-25 16:40:00,0.64056,0.64094,0.64054,0.64057,228600000.0
2009-02-25 16:45:00,0.64045,0.64077,0.64025,0.64072,305400000.0
2009-02-25 16:50:00,0.64073,0.64113,0.64067,0.64106,196400000.0
2009-02-25 16:55:00,0.64123,0.64185,0.64102,0.64102,250600000.0
2009-02-25 17:00:00,0.64118,0.64172,0.64053,0.64116,304400000.0
2009-02-25 17:05:00,0.64118,0.64219,0.64103,0.64141,220000000.0
2009-02-25 17:10:00,0.64145,0.642,0.64113,0.64147,224400000.0
2009-02-25 17:15:00,0.64167,0.64304,0.64167,0.64304,169600000.0
2009-02-25 17:20:00,0.6433,0.64366,0.64273,0.64329,106000000.0
2009-02-25 17:25:00,0.64303,0.64315,0.64275,0.64298,169000000.0
2009-02-25 17:30:00,0.64284,0.64284,0.64213,0.64216,274000000.0
2009-02-25 17:35:00,0.64218,0.64245,0.64195,0.64198,273200000.0
2009-02-25 17:40:00,0.64195,0.64208,0.64123,0.64194,174600000.0
2009-02-25 17:45:00,0.64191,0.64351,0.6417,0.64316,315800000.0
2009-02-25 17:50:00,0.6432,0.64328,0.64275,0.64275,201200000.0
2009-02-25 17:55:00,0.64263,0.64283,0.64227,0.64265,285800000.0
2009-02-25 18:00:00,0.64276,0.64321,0.64248,0.64251,252400000.0
2009-02-25 18:05:00,0.64258,0.64333,0.64212,0.64309,328600000.0
2009-02-25 18:10:00,0.64337,0.64408,0.64294,0.64408,148000000.0
2009-02-25 18:15:00,0.64396,0.64396,0.6431,0.6431,295800000.0
2009-02-25 18:20:00,0.64287,0.64347,0.64228,0.64333,282400000.0
2009-02-25 18:25:00,0.64333,0.64333,0.64283,0.64305,127800000.0
2009-02-25 18:30:00,0.64306,0.64333,0.64285,0.64333,129400000.0
2009-02-25 18:35:00,0.64305,0.64305,0.6425,0.64261,93800000.0
2009-02-25 18:40:00,0.64247,0.64321,0.64241,0.64301,136000000.0
2009-02-25 18:45:00,0.64301,0.64321,0.64242,0.6429,124600000.0
2009-02-25 18:50:00,0.64294,0.64331,0.64262,0.64274,148000000.0
2009-02-25 18:55:00,0.64251,0.64253,0.64157,0.64159,126400000.0
2009-02-25 19:00:00,0.64153,0.64188,0.64076,0.64188,128000000.0
2009-02-25 19:05:00,0.64173,0.64183,0.64119,0.64171,210400000.0
2009-02-25 19:10:00,0.64167,0.64167,0.64092,0.64096,102800000.0
2009-02-25 19:15:00,0.64075,0.6409,0.6398,0.6398,69800000.0
2009-02-25 19:20:00,0.63986,0.64007,0.63945,0.64007,115400000.0
2009-02-25 19:25:00,0.64011,0.64049,0.63987,0.64034,72000000.0
2009-02-25 19:30:00,0.64043,0.64136,0.64034,0.64085,68800000.0
2009-02-25 19:35:00,0.64061,0.64066,0.63994,0.64005,65600000.0
2009-02-25 19:40:00,0.64,0.64007,0.63932,0.63977,74600000.0
2009-02-25 19:45:00,0.63978,0.64034,0.63973,0.64011,61200000.0
2009-02-25 19:50:00,0.63986,0.64008,0.6395,0.63963,73600000.0
2009-02-25 19:55:00,0.63973,0.63995,0.63934,0.63984,62800000.0
2009-02-25 20:00:00,0.63994,0.64009,0.63947,0.63947,63800000.0
2009-02-25 20:05:00,0.63955,0.63965,0.63925,0.63932,61200000.0
2009-02-25 20:10:00,0.63944,0.63952,0.63924,0.63952,62400000.0
2009-02-25 20:15:00,0.6395,0.63977,0.63865,0.63964,64400000.0
2009-02-25 20:20:00,0.63979,0.6398,0.63915,0.63925,68200000.0
2009-02-25 20:25:00,0.63931,0.63969,0.63904,0.63904,65000000.0
2009-02-25 20:30:00,0.63885,0.63972,0.63885,0.63931,59200000.0
2009-02-25 20:35:00,0.63919,0.63964,0.63875,0.6388,48000000.0
2009-02-25 20:40:00,0.63878,0.63894,0.63865,0.63879,51600000.0
2009-02-25 20:45:00,0.63851,0.6392,0.63841,0.63882,70600000.0
2009-02-25 20:50:00,0.6386,0.63901,0.63845,0.63852,54400000.0
2009-02-25 20:55:00,0.63832,0.63845,0.63794,0.63798,69200000.0
2009-02-25 21:00:00,0.63804,0.63831,0.63739,0.63749,67200000.0
2009-02-25 21:05:00,0.63784,0.63821,0.63749,0.63765,57600000.0
2009-02-25 21:10:00,0.63773,0.63782,0.63728,0.6375,64000000.0
2009-02-25 21:15:00,0.63754,0.63826,0.63732,0.63817,64000000.0
2009-02-25 21:20:00,0.63818,0.63882,0.63815,0.63831,59200000.0
2009-02-25 21:25:00,0.63843,0.63898,0.63843,0.63881,57600000.0
2009-02-25 21:30:00,0.63866,0.63921,0.6386,0.63883,52800000.0
2009-02-25 21:35:00,0.63885,0.63893,0.63837,0.63841,57600000.0
2009-02-25 21:40:00,0.63833,0.63839,0.63786,0.63791,68800000.0
2009-02-25 21:45:00,0.63785,0.63813,0.63754,0.63754,56400000.0
2009-02-25 21:50:00,0.63755,0.63822,0.63679,0.6377,61800000.0
2009-02-25 21:55:00,0.63771,0.63779,0.63632,0.63732,66000000.0
2009-02-25 22:00:00,0.63743,0.63758,0.63739,0.63751,65600000.0
2009-02-25 22:05:00,0.63763,0.63858,0.63751,0.6379,66000000.0
2009-02-25 22:10:00,0.63779,0.63873,0.63683,0.63873,73600000.0
2009-02-25 22:15:00,0.63851,0.63869,0.6381,0.63848,73000000.0
2009-02-25 22:20:00,0.63846,0.6392,0.63834,0.63916,56000000.0
2009-02-25 22:25:00,0.63914,0.63969,0.63889,0.63917,58600000.0
2009-02-25 22:30:00,0.63921,0.63947,0.63831,0.63935,60800000.0
2009-02-25 22:35:00,0.63948,0.6398,0.63924,0.63929,54400000.0
2009-02-25 22:40:00,0.63899,0.63934,0.63877,0.63887,54400000.0
2009-02-25 22:45:00,0.63876,0.63876,0.63798,0.63798,60800000.0
2009-02-25 22:50:00,0.63825,0.63879,0.63805,0.6385,64000000.0
2009-02-25 22:55:00,0.63867,0.63869,0.63824,0.63855,57600000.0
2009-02-25 23:00:00,0.6382,0.63881,0.6382,0.63872,73600000.0
2009-02-25 23:05:00,0.63873,0.63919,0.63867,0.63919,62400000.0
2009-02-25 23:10:00,0.63924,0.63947,0.63889,0.63892,71400000.0
2009-02-25 23:15:00,0.63906,0.63948,0.63892,0.63916,58000000.0
2009-02-25 23:20:00,0.63918,0.63931,0.63885,0.63893,62400000.0
2009-02-25 23:25:00,0.63896,0.63982,0.63889,0.63982,60800000.0
2009-02-25 23:30:00,0.63985,0.63999,0.63952,0.63971,84800000.0
2009-02-25 23:35:00,0.63962,0.63994,0.63928,0.63936,64000000.0
2009-02-25 23:40:00,0.63922,0.63945,0.63892,0.63921,73600000.0
2009-02-25 23:45:00,0.63916,0.63934,0.63902,0.63917,61600000.0
2009-02-25 23:50:00,0.63923,0.64006,0.639,0.63977,83600000.0
2009-02-25 23:55:00,0.63992,0.64003,0.63963,0.63966,57600000.0
2009-02-26 00:00:00,0.63951,0.63994,0.63919,0.63973,59600000.0
2009-02-26 00:05:00,0.63953,0.63983,0.63919,0.63921,64000000.0
2009-02-26 00:10:00,0.63908,0.63916,0.63868,0.63916,61200000.0
2009-02-26 00:15:00,0.63903,0.63909,0.63769,0.63895,64000000.0
2009-02-26 00:20:00,0.63883,0.63883,0.63796,0.63826,62800000.0
2009-02-26 00:25:00,0.63813,0.63816,0.6377,0.63809,49000000.0
2009-02-26 00:30:00,0.638,0.63868,0.63799,0.63861,64400000.0
2009-02-26 00:35:00,0.63859,0.63864,0.63787,0.63809,65600000.0
2009-02-26 00:40:00,0.63814,0.63814,0.63683,0.63753,68800000.0
2009-02-26 00:45:00,0.63744,0.63832,0.63743,0.63798,59200000.0
2009-02-26 00:50:00,0.63894,0.63897,0.63806,0.63832,52800000.0
2009-02-26 00:55:00,0.63819,0.6385,0.63816,0.63846,48000000.0
2009-02-26 01:00:00,0.63867,0.6389,0.63855,0.63882,57600000.0
2009-02-26 01:05:00,0.63894,0.63936,0.63894,0.63933,51200000.0
2009-02-26 01:10:00,0.63938,0.63938,0.63816,0.63911,69800000.0
2009-02-26 01:15:00,0.63923,0.63962,0.63863,0.63956,58400000.0
2009-02-26 01:20:00,0.63892,0.63955,0.63892,0.63946,61600000.0
2009-02-26 01:25:00,0.63938,0.63938,0.63879,0.63898,54800000.0
2009-02-26 01:30:00,0.6386,0.6392,0.6386,0.6392,65600000.0
2009-02-26 01:35:00,0.63915,0.63925,0.63867,0.63867,63400000.0
2009-02-26 01:40:00,0.63871,0.63901,0.63817,0.63895,65600000.0
2009-02-26 01:45:00,0.63893,0.63893,0.63809,0.63844,70400000.0
2009-02-26 01:50:00,0.63845,0.63845,0.63818,0.63822,52200000.0
2009-02-26 01:55:00,0.63818,0.63832,0.63805,0.63824,84200000.0
2009-02-26 02:00:00,0.63802,0.63844,0.63768,0.63827,69200000.0
2009-02-26 02:05:00,0.63868,0.63938,0.63861,0.6389,59200000.0
2009-02-26 02:10:00,0.63882,0.63926,0.63879,0.63915,57600000.0
2009-02-26 02:15:00,0.63916,0.63985,0.63901,0.63916,73600000.0
2009-02-26 02:20:00,0.63913,0.63942,0.63812,0.63942,59000000.0
2009-02-26 02:25:00,0.63946,0.63963,0.63903,0.63963,62800000.0
2009-02-26 02:30:00,0.6397,0.64023,0.63955,0.64009,57600000.0
2009-02-26 02:35:00,0.63942,0.64034,0.63942,0.63951,62400000.0
2009-02-26 02:40:00,0.63947,0.63995,0.63928,0.63973,61600000.0
2009-02-26 02:45:00,0.63962,0.64021,0.63953,0.64017,74000000.0
2009-02-26 02:50:00,0.64011,0.64013,0.6397,0.63974,54400000.0
2009-02-26 02:55:00,0.6394,0.63964,0.63924,0.63944,60600000.0
2009-02-26 03:00:00,0.63954,0.64002,0.63937,0.64002,64000000.0
2009-02-26 03:05:00,0.64002,0.64011,0.63938,0.6394,57600000.0
2009-02-26 03:10:00,0.63946,0.63978,0.63936,0.63971,53200000.0
2009-02-26 03:15:00,0.63996,0.64053,0.63982,0.63992,66600000.0
2009-02-26 03:20:00,0.63985,0.64033,0.63975,0.64024,60800000.0
2009-02-26 03:25:00,0.64014,0.64059,0.63988,0.63988,65600000.0
2009-02-26 03:30:00,0.63974,0.64001,0.63925,0.63928,63800000.0
2009-02-26 03:35:00,0.63927,0.6395,0.63919,0.63944,61800000.0
2009-02-26 03:40:00,0.63931,0.6399,0.63881,0.63881,64400000.0
2009-02-26 03:45:00,0.63885,0.64011,0.63879,0.63984,60800000.0
2009-02-26 03:50:00,0.6397,0.63996,0.63962,0.63984,67600000.0
2009-02-26 03:55:00,0.63985,0.63989,0.63928,0.63928,54400000.0
2009-02-26 04:00:00,0.63903,0.6399,0.63868,0.6398,75600000.0
2009-02-26 04:05:00,0.63986,0.64015,0.63969,0.63969,60600000.0
2009-02-26 04:10:00,0.63967,0.64018,0.63955,0.63977,59200000.0
2009-02-26 04:15:00,0.63981,0.64028,0.63972,0.6398,69200000.0
2009-02-26 04:20:00,0.63972,0.6398,0.63951,0.63954,64400000.0
2009-02-26 04:25:00,0.6398,0.64003,0.63952,0.63961,51200000.0
2009-02-26 04:30:00,0.63953,0.64006,0.63936,0.63936,57600000.0
2009-02-26 04:35:00,0.6391,0.63961,0.63832,0.63936,37800000.0
2009-02-26 04:40:00,0.63942,0.63989,0.63942,0.63955,47400000.0
2009-02-26 04:45:00,0.63961,0.63971,0.63932,0.63954,64000000.0
2009-02-26 04:50:00,0.63968,0.63968,0.63927,0.63951,59200000.0
2009-02-26 04:55:00,0.63965,0.63982,0.63932,0.63982,58000000.0
2009-02-26 05:00:00,0.63995,0.64012,0.6395,0.63983,61800000.0
2009-02-26 05:05:00,0.63996,0.63999,0.63965,0.63994,49600000.0
2009-02-26 05:10:00,0.63995,0.64007,0.63946,0.63983,60600000.0
2009-02-26 05:15:00,0.63955,0.6404,0.6395,0.64026,62400000.0
2009-02-26 05:20:00,0.64039,0.64065,0.64005,0.64011,64000000.0
2009-02-26 05:25:00,0.6401,0.64068,0.64007,0.64063,73000000.0
2009-02-26 05:30:00,0.64044,0.64069,0.64044,0.64069,51600000.0
2009-02-26 05:35:00,0.64037,0.64058,0.64024,0.64024,46400000.0
2009-02-26 05:40:00,0.64035,0.64042,0.63995,0.64027,59200000.0
2009-02-26 05:45:00,0.64031,0.64056,0.64016,0.64017,60800000.0
2009-02-26 05:50:00,0.64032,0.64133,0.64032,0.64105,46400000.0
2009-02-26 05:55:00,0.64178,0.64189,0.64079,0.64084,61200000.0
2009-02-26 06:00:00,0.64048,0.6411,0.64047,0.64094,53200000.0
2009-02-26 06:05:00,0.64078,0.641,0.64072,0.64077,53800000.0
2009-02-26 06:10:00,0.64061,0.64077,0.63992,0.64015,56000000.0
2009-02-26 06:15:00,0.64006,0.64032,0.64001,0.6401,69800000.0
2009-02-26 06:20:00,0.64011,0.64035,0.63975,0.64029,50000000.0
2009-02-26 06:25:00,0.64014,0.64062,0.63929,0.63995,50000000.0
2009-02-26 06:30:00,0.63998,0.64016,0.63888,0.63996,61200000.0
2009-02-26 06:35:00,0.64003,0.64047,0.64003,0.64024,64000000.0
2009-02-26 06:40:00,0.64017,0.64033,0.63981,0.63981,70800000.0
2009-02-26 06:45:00,0.64039,0.64069,0.64012,0.64069,62400000.0
2009-02-26 06:50:00,0.64065,0.64125,0.64046,0.64113,62800000.0
2009-02-26 06:55:00,0.64135,0.64142,0.64067,0.64086,68800000.0
2009-02-26 07:00:00,0.64045,0.64076,0.64015,0.64025,67200000.0
2009-02-26 07:05:00,0.6403,0.64083,0.6403,0.64067,65000000.0
2009-02-26 07:10:00,0.6408,0.64084,0.64053,0.6408,58600000.0
2009-02-26 07:15:00,0.64063,0.6407,0.63994,0.64021,69800000.0
2009-02-26 07:20:00,0.64025,0.64048,0.63977,0.64048,60800000.0
2009-02-26 07:25:00,0.64065,0.64107,0.64051,0.64093,68800000.0
2009-02-26 07:30:00,0.64087,0.64116,0.64025,0.64057,68200000.0
2009-02-26 07:35:00,0.64067,0.64067,0.64034,0.64036,57600000.0
2009-02-26 07:40:00,0.64048,0.64052,0.63992,0.64004,60000000.0
2009-02-26 07:45:00,0.64004,0.64014,0.63976,0.63982,60200000.0
2009-02-26 07:50:00,0.63981,0.63981,0.63922,0.63958,64800000.0
2009-02-26 07:55:00,0.63958,0.63979,0.63943,0.63955,60200000.0
2009-02-26 08:00:00,0.63938,0.63983,0.63937,0.63983,63200000.0
2009-02-26 08:05:00,0.63978,0.63982,0.63931,0.6394,66600000.0
2009-02-26 08:10:00,0.63949,0.63965,0.63923,0.63955,65000000.0
2009-02-26 08:15:00,0.63957,0.63969,0.63913,0.63924,72000000.0
2009-02-26 08:20:00,0.63915,0.63915,0.6389,0.639,65600000.0
2009-02-26 08:25:00,0.63916,0.63936,0.63892,0.6391,54800000.0
2009-02-26 08:30:00,0.63913,0.6396,0.63912,0.63959,60800000.0
2009-02-26 08:35:00,0.63954,0.63978,0.63935,0.63957,70400000.0
2009-02-26 08:40:00,0.63974,0.63985,0.63846,0.63947,65600000.0
2009-02-26 08:45:00,0.63938,0.64016,0.63933,0.63998,68800000.0
2009-02-26 08:50:00,0.63957,0.64084,0.63957,0.63971,92800000.0
2009-02-26 08:55:00,0.6397,0.64046,0.6397,0.64046,75200000.0
2009-02-26 09:00:00,0.64018,0.64035,0.64,0.64003,61800000.0
2009-02-26 09:05:00,0.64025,0.64088,0.64025,0.64082,72000000.0
2009-02-26 09:10:00,0.64063,0.64076,0.64022,0.64048,59200000.0
2009-02-26 09:15:00,0.64035,0.64088,0.6403,0.64066,70400000.0
2009-02-26 09:20:00,0.64039,0.64039,0.63974,0.64029,60800000.0
2009-02-26 09:25:00,0.64032,0.6406,0.64015,0.64015,65600000.0
2009-02-26 09:30:00,0.64009,0.64009,0.63908,0.6394,65600000.0
2009-02-26 09:35:00,0.63936,0.63958,0.63908,0.63945,65600000.0
2009-02-26 09:40:00,0.63934,0.63969,0.63871,0.63959,75600000.0
2009-02-26 09:45:00,0.63958,0.64001,0.63944,0.63971,67000000.0
2009-02-26 09:50:00,0.63971,0.63996,0.63917,0.63996,59200000.0
2009-02-26 09:55:00,0.6398,0.6398,0.63918,0.63945,67600000.0
2009-02-26 10:00:00,0.63955,0.63997,0.6391,0.63948,71400000.0
2009-02-26 10:05:00,0.63955,0.63976,0.63945,0.63945,75200000.0
2009-02-26 10:10:00,0.63965,0.64017,0.63932,0.63932,68800000.0
2009-02-26 10:15:00,0.63917,0.63947,0.63908,0.63937,68600000.0
2009-02-26 10:20:00,0.63931,0.63931,0.63904,0.63905,65600000.0
2009-02-26 10:25:00,0.63896,0.63908,0.6387,0.63895,66000000.0
2009-02-26 10:30:00,0.63888,0.63888,0.6384,0.63877,62800000.0
2009-02-26 10:35:00,0.63884,0.63894,0.63863,0.63883,62400000.0
2009-02-26 10:40:00,0.63881,0.63896,0.63862,0.63867,73400000.0
2009-02-26 10:45:00,0.63844,0.63882,0.63829,0.63882,67600000.0
2009-02-26 10:50:00,0.6391,0.63934,0.63871,0.63891,70000000.0
2009-02-26 10:55:00,0.6388,0.63923,0.6386,0.63923,70400000.0
2009-02-26 11:00:00,0.63943,0.63963,0.63903,0.63951,66600000.0
2009-02-26 11:05:00,0.63922,0.63923,0.63774,0.63774,64000000.0
2009-02-26 11:10:00,0.6378,0.63793,0.63685,0.63727,71400000.0
2009-02-26 11:15:00,0.63766,0.63866,0.63766,0.63847,65600000.0
2009-02-26 11:20:00,0.63841,0.63852,0.63812,0.63828,64000000.0
2009-02-26 11:25:00,0.63846,0.6392,0.63842,0.63913,63600000.0
2009-02-26 11:30:00,0.6392,0.63942,0.63871,0.63942,74600000.0
2009-02-26 11:35:00,0.63944,0.64008,0.63909,0.63909,64000000.0
2009-02-26 11:40:00,0.63917,0.63941,0.63917,0.63931,68800000.0
2009-02-26 11:45:00,0.63941,0.64021,0.63927,0.64021,67200000.0
2009-02-26 11:50:00,0.64026,0.64026,0.63894,0.63975,70800000.0
2009-02-26 11:55:00,0.64003,0.64004,0.63967,0.63977,59200000.0
2009-02-26 12:00:00,0.63944,0.6401,0.63831,0.6401,70400000.0
2009-02-26 12:05:00,0.64013,0.64013,0.63923,0.63925,65600000.0
2009-02-26 12:10:00,0.63945,0.63949,0.63895,0.63898,76200000.0
2009-02-26 12:15:00,0.63914,0.63958,0.63911,0.63935,82000000.0
2009-02-26 12:20:00,0.6395,0.64009,0.6387,0.63908,72000000.0
2009-02-26 12:25:00,0.63884,0.63894,0.63729,0.63859,62800000.0
2009-02-26 12:30:00,0.63862,0.63903,0.6384,0.63897,62800000.0
2009-02-26 12:35:00,0.6388,0.6388,0.63719,0.638,69200000.0
2009-02-26 12:40:00,0.63807,0.63818,0.63773,0.63813,71400000.0
2009-02-26 12:45:00,0.63848,0.63872,0.63785,0.63807,57600000.0
2009-02-26 12:50:00,0.638,0.63909,0.63797,0.63832,81600000.0
2009-02-26 12:55:00,0.63834,0.63848,0.6377,0.63792,64000000.0
2009-02-26 13:00:00,0.63794,0.63808,0.63736,0.63766,60800000.0
2009-02-26 13:05:00,0.63758,0.63788,0.63694,0.63788,71400000.0
2009-02-26 13:10:00,0.63774,0.63824,0.63762,0.63785,59200000.0
2009-02-26 13:15:00,0.63797,0.63889,0.6378,0.63888,71400000.0
2009-02-26 13:20:00,0.63891,0.63929,0.6382,0.63864,62400000.0
2009-02-26 13:25:00,0.63865,0.63887,0.63837,0.63837,67600000.0
2009-02-26 13:30:00,0.63809,0.63835,0.63772,0.63795,72000000.0
2009-02-26 13:35:00,0.63804,0.63937,0.63804,0.63923,70200000.0
2009-02-26 13:40:00,0.63925,0.63925,0.6387,0.63884,97400000.0
2009-02-26 13:45:00,0.63886,0.63922,0.6388,0.6392,143400000.0
2009-02-26 13:50:00,0.63927,0.64033,0.63917,0.63952,126800000.0
2009-02-26 13:55:00,0.63947,0.63961,0.63909,0.63925,117800000.0
2009-02-26 14:00:00,0.63911,0.63951,0.63903,0.63942,139200000.0
2009-02-26 14:05:00,0.63942,0.63953,0.63923,0.63953,109200000.0
2009-02-26 14:10:00,0.63951,0.63956,0.63936,0.63941,102200000.0
2009-02-26 14:15:00,0.63943,0.63943,0.63881,0.63881,94600000.0
2009-02-26 14:20:00,0.6387,0.63889,0.63825,0.63841,125200000.0
2009-02-26 14:25:00,0.63836,0.63847,0.63769,0.63769,206800000.0
2009-02-26 14:30:00,0.63755,0.63757,0.63692,0.63716,164600000.0
2009-02-26 14:35:00,0.63703,0.63752,0.63696,0.63748,142400000.0
2009-02-26 14:40:00,0.63759,0.63761,0.63681,0.63702,177800000.0
2009-02-26 14:45:00,0.63673,0.63673,0.63619,0.63648,105800000.0
2009-02-26 14:50:00,0.63644,0.6367,0.63588,0.63638,124800000.0
2009-02-26 14:55:00,0.63641,0.63679,0.6362,0.63674,88000000.0
2009-02-26 15:00:00,0.63668,0.63733,0.63667,0.63727,133200000.0
2009-02-26 15:05:00,0.63725,0.63726,0.63691,0.63709,141800000.0
2009-02-26 15:10:00,0.63708,0.63713,0.63649,0.63649,198400000.0
2009-02-26 15:15:00,0.63618,0.63683,0.63579,0.63618,88400000.0
2009-02-26 15:20:00,0.63577,0.6361,0.63534,0.6357,152000000.0
2009-02-26 15:25:00,0.63528,0.63578,0.6344,0.6344,244800000.0
2009-02-26 15:30:00,0.63447,0.6361,0.63447,0.6355,253000000.0
2009-02-26 15:35:00,0.63529,0.63581,0.63453,0.63469,199400000.0
2009-02-26 15:40:00,0.63475,0.63576,0.63469,0.63558,184000000.0
2009-02-26 15:45:00,0.63561,0.63598,0.63517,0.63564,137600000.0
2009-02-26 15:50:00,0.63577,0.63592,0.6355,0.63571,119800000.0
2009-02-26 15:55:00,0.63591,0.6363,0.63581,0.63602,137400000.0
2009-02-26 16:00:00,0.63595,0.63701,0.63566,0.63579,213800000.0
2009-02-26 16:05:00,0.63576,0.63632,0.63576,0.63632,188800000.0
2009-02-26 16:10:00,0.63641,0.63667,0.63539,0.63539,142800000.0
2009-02-26 16:15:00,0.63519,0.63537,0.63477,0.63528,167400000.0
2009-02-26 16:20:00,0.6355,0.63588,0.6352,0.63586,193400000.0
2009-02-26 16:25:00,0.63587,0.636,0.63563,0.63563,129400000.0
2009-02-26 16:30:00,0.63572,0.63594,0.63556,0.63573,247800000.0
2009-02-26 16:35:00,0.63578,0.6359,0.6349,0.6349,303400000.0
2009-02-26 16:40:00,0.63481,0.63483,0.63394,0.63426,228000000.0
2009-02-26 16:45:00,0.63473,0.63525,0.63445,0.63488,304800000.0
2009-02-26 16:50:00,0.63492,0.63613,0.63492,0.63589,199200000.0
2009-02-26 16:55:00,0.63564,0.63564,0.63426,0.63426,251200000.0
2009-02-26 17:00:00,0.63456,0.63626,0.63456,0.63601,303600000.0
2009-02-26 17:05:00,0.63611,0.63667,0.63506,0.63514,219600000.0
2009-02-26 17:10:00,0.63511,0.63511,0.63404,0.63408,223200000.0
2009-02-26 17:15:00,0.63387,0.63403,0.63336,0.63397,169000000.0
2009-02-26 17:20:00,0.63386,0.63524,0.63386,0.63469,106000000.0
2009-02-26 17:25:00,0.63472,0.63505,0.63372,0.63446,170400000.0
2009-02-26 17:30:00,0.63457,0.63473,0.63386,0.63473,275800000.0
2009-02-26 17:35:00,0.63473,0.63473,0.63353,0.63432,271400000.0
2009-02-26 17:40:00,0.63423,0.63503,0.63396,0.63397,175000000.0
2009-02-26 17:45:00,0.63409,0.63496,0.63409,0.63422,315600000.0
2009-02-26 17:50:00,0.63392,0.63489,0.63392,0.63488,201200000.0
2009-02-26 17:55:00,0.63503,0.63554,0.63493,0.63513,286600000.0
2009-02-26 18:00:00,0.635,0.635,0.63415,0.63415,252600000.0
2009-02-26 18:05:00,0.63428,0.6355,0.63421,0.63545,327800000.0
2009-02-26 18:10:00,0.63542,0.63542,0.63388,0.63388,148600000.0
2009-02-26 18:15:00,0.63402,0.63437,0.63378,0.63437,297000000.0
2009-02-26 18:20:00,0.63431,0.63503,0.63423,0.6345,283200000.0
2009-02-26 18:25:00,0.63457,0.6352,0.63431,0.63518,127400000.0
2009-02-26 18:30:00,0.63523,0.63526,0.63471,0.63496,129400000.0
2009-02-26 18:35:00,0.63504,0.63518,0.63459,0.63477,93800000.0
2009-02-26 18:40:00,0.63473,0.63497,0.63443,0.63457,136400000.0
2009-02-26 18:45:00,0.63468,0.63664,0.63463,0.63653,125600000.0
2009-02-26 18:50:00,0.63624,0.63654,0.63599,0.63634,154800000.0
2009-02-26 18:55:00,0.63609,0.63611,0.63566,0.63578,126200000.0
2009-02-26 19:00:00,0.63585,0.63585,0.63537,0.63566,128000000.0
2009-02-26 19:05:00,0.6357,0.6367,0.6357,0.63668,209200000.0
2009-02-26 19:10:00,0.63674,0.63678,0.63609,0.63617,102400000.0
2009-02-26 19:15:00,0.63592,0.63669,0.63592,0.63663,70800000.0
2009-02-26 19:20:00,0.63656,0.63664,0.63579,0.63613,116000000.0
2009-02-26 19:25:00,0.63605,0.63646,0.63559,0.63636,72000000.0
2009-02-26 19:30:00,0.63646,0.63662,0.63585,0.63605,69200000.0
2009-02-26 19:35:00,0.63621,0.63648,0.6359,0.63612,65600000.0
2009-02-26 19:40:00,0.63626,0.63626,0.63556,0.63612,76400000.0
2009-02-26 19:45:00,0.63608,0.63645,0.63557,0.63598,59600000.0
2009-02-26 19:50:00,0.63601,0.63654,0.63562,0.63562,73600000.0
2009-02-26 19:55:00,0.63564,0.63607,0.63545,0.63605,62800000.0
2009-02-26 20:00:00,0.63622,0.63631,0.63552,0.63588,58600000.0
2009-02-26 20:05:00,0.63598,0.63625,0.63598,0.63603,60800000.0
2009-02-26 20:10:00,0.63604,0.6362,0.63545,0.63582,59600000.0
2009-02-26 20:15:00,0.6359,0.63626,0.63478,0.63572,64000000.0
2009-02-26 20:20:00,0.63552,0.63553,0.63514,0.63532,68600000.0
2009-02-26 20:25:00,0.6353,0.63578,0.63525,0.63565,66000000.0
2009-02-26 20:30:00,0.63575,0.636,0.63575,0.63588,49600000.0
2009-02-26 20:35:00,0.63591,0.63702,0.63588,0.63605,53800000.0
2009-02-26 20:40:00,0.63619,0.63676,0.63582,0.63582,43000000.0
2009-02-26 20:45:00,0.63594,0.63654,0.63582,0.63619,70400000.0
2009-02-26 20:50:00,0.63613,0.63633,0.63582,0.63586,56000000.0
2009-02-26 20:55:00,0.63564,0.63657,0.63545,0.63623,67200000.0
2009-02-26 21:00:00,0.63623,0.63639,0.63605,0.6363,70400000.0
2009-02-26 21:05:00,0.63625,0.63705,0.63625,0.63705,64400000.0
2009-02-26 21:10:00,0.63707,0.6373,0.63665,0.63665,63400000.0
2009-02-26 21:15:00,0.63654,0.63659,0.6363,0.63636,63400000.0
2009-02-26 21:20:00,0.63636,0.63662,0.63599,0.63645,59200000.0
2009-02-26 21:25:00,0.63647,0.6366,0.63633,0.63642,58000000.0
2009-02-26 21:30:00,0.63665,0.63686,0.63625,0.63625,52800000.0
2009-02-26 21:35:00,0.63612,0.63616,0.63574,0.63596,64000000.0
2009-02-26 21:40:00,0.63583,0.63627,0.63517,0.63599,68800000.0
2009-02-26 21:45:00,0.63595,0.63658,0.63595,0.63607,59600000.0
2009-02-26 21:50:00,0.63589,0.63589,0.63451,0.63543,62400000.0
2009-02-26 21:55:00,0.63535,0.63632,0.6352,0.63585,68000000.0
2009-02-26 22:00:00,0.63586,0.63614,0.63578,0.63586,65000000.0
2009-02-26 22:05:00,0.63587,0.63662,0.63581,0.63638,65600000.0
2009-02-26 22:10:00,0.63628,0.63628,0.63524,0.63568,74000000.0
2009-02-26 22:15:00,0.63572,0.63572,0.63529,0.63553,73600000.0
2009-02-26 22:20:00,0.6356,0.63601,0.63549,0.63596,55400000.0
2009-02-26 22:25:00,0.63601,0.63633,0.63588,0.63588,65600000.0
2009-02-26 22:30:00,0.6358,0.63602,0.63472,0.63545,57000000.0
2009-02-26 22:35:00,0.63545,0.63599,0.63518,0.63581,54400000.0
2009-02-26 22:40:00,0.63575,0.63615,0.63562,0.63603,57000000.0
2009-02-26 22:45:00,0.63582,0.63597,0.63567,0.63586,56000000.0
2009-02-26 22:50:00,0.63595,0.63672,0.6358,0.63661,63400000.0
2009-02-26 22:55:00,0.63651,0.63693,0.63641,0.63682,52800000.0
2009-02-26 23:00:00,0.63687,0.63687,0.63606,0.63606,73600000.0
2009-02-26 23:05:00,0.63609,0.6361,0.63575,0.63584,70400000.0
2009-02-26 23:10:00,0.63579,0.63602,0.63534,0.63592,70400000.0
2009-02-26 23:15:00,0.63598,0.63607,0.63573,0.63597,57000000.0
2009-02-26 23:20:00,0.63603,0.63633,0.63573,0.63592,56000000.0
2009-02-26 23:25:00,0.63615,0.63647,0.63615,0.63639,60200000.0
2009-02-26 23:30:00,0.63608,0.63639,0.63586,0.63632,73400000.0
2009-02-26 23:35:00,0.63618,0.63654,0.63614,0.6364,63800000.0
2009-02-26 23:40:00,0.63634,0.63717,0.63619,0.63676,74000000.0
2009-02-26 23:45:00,0.63686,0.63698,0.63663,0.63663,61200000.0
2009-02-26 23:50:00,0.63655,0.63655,0.636,0.63618,83200000.0
2009-02-26 23:55:00,0.63638,0.63665,0.63613,0.63658,62400000.0
2009-02-27 00:00:00,0.63654,0.63668,0.63616,0.63656,51000000.0
2009-02-27 00:05:00,0.63663,0.63702,0.63662,0.63694,64000000.0
2009-02-27 00:10:00,0.63688,0.637,0.63658,0.63692,61200000.0
2009-02-27 00:15:00,0.63684,0.63688,0.6352,0.63617,62800000.0
2009-02-27 00:20:00,0.63609,0.63626,0.6359,0.6361,51200000.0
2009-02-27 00:25:00,0.63596,0.63656,0.63593,0.63656,67600000.0
2009-02-27 00:30:00,0.63652,0.63669,0.63587,0.63614,62400000.0
2009-02-27 00:35:00,0.63663,0.63681,0.63608,0.63612,60800000.0
2009-02-27 00:40:00,0.63626,0.63632,0.63489,0.63555,68800000.0
2009-02-27 00:45:00,0.6352,0.63526,0.63474,0.63513,49400000.0
2009-02-27 00:50:00,0.63494,0.63528,0.63494,0.63524,40000000.0
2009-02-27 00:55:00,0.63553,0.63557,0.63501,0.63557,64400000.0
2009-02-27 01:00:00,0.63555,0.63555,0.63509,0.63542,56400000.0
2009-02-27 01:05:00,0.63555,0.63574,0.63533,0.6354,61800000.0
2009-02-27 01:10:00,0.6355,0.63616,0.63485,0.63598,70400000.0
2009-02-27 01:15:00,0.63603,0.63673,0.63565,0.63672,68800000.0
2009-02-27 01:20:00,0.63674,0.63674,0.63605,0.63635,60800000.0
2009-02-27 01:25:00,0.63622,0.63622,0.63541,0.63562,67200000.0
2009-02-27 01:30:00,0.63564,0.63565,0.6354,0.63546,54800000.0
2009-02-27 01:35:00,0.63553,0.63559,0.63511,0.63511,64000000.0
2009-02-27 01:40:00,0.63515,0.63535,0.63475,0.63475,58000000.0
2009-02-27 01:45:00,0.63482,0.63498,0.63473,0.63483,54400000.0
2009-02-27 01:50:00,0.63503,0.63508,0.63487,0.63504,70400000.0
2009-02-27 01:55:00,0.6351,0.63533,0.6349,0.63506,85200000.0
2009-02-27 02:00:00,0.6353,0.63592,0.63526,0.63531,65600000.0
2009-02-27 02:05:00,0.63538,0.63557,0.63515,0.63534,59200000.0
2009-02-27 02:10:00,0.63536,0.63539,0.63502,0.63503,60800000.0
2009-02-27 02:15:00,0.63499,0.63538,0.63497,0.63516,66000000.0
2009-02-27 02:20:00,0.63512,0.63525,0.63359,0.63424,59200000.0
2009-02-27 02:25:00,0.63443,0.63484,0.63318,0.63332,64000000.0
2009-02-27 02:30:00,0.63371,0.6339,0.63313,0.63381,49600000.0
2009-02-27 02:35:00,0.63377,0.63392,0.63334,0.63342,62400000.0
2009-02-27 02:40:00,0.63334,0.63434,0.6333,0.63434,61200000.0
2009-02-27 02:45:00,0.63428,0.63452,0.63345,0.63362,73600000.0
2009-02-27 02:50:00,0.63378,0.63451,0.63378,0.63429,54400000.0
2009-02-27 02:55:00,0.63456,0.63472,0.63364,0.63368,60600000.0
2009-02-27 03:00:00,0.63374,0.63516,0.63363,0.63516,64000000.0
2009-02-27 03:05:00,0.63481,0.63498,0.63406,0.63476,62800000.0
2009-02-27 03:10:00,0.63464,0.63484,0.63444,0.63464,60800000.0
2009-02-27 03:15:00,0.63411,0.6345,0.63378,0.63392,67200000.0
2009-02-27 03:20:00,0.63398,0.63413,0.6335,0.63362,64400000.0
2009-02-27 03:25:00,0.634,0.63416,0.6335,0.63392,65600000.0
2009-02-27 03:30:00,0.634,0.63472,0.63382,0.63422,63800000.0
2009-02-27 03:35:00,0.63413,0.63423,0.63342,0.63378,61800000.0
2009-02-27 03:40:00,0.6336,0.63393,0.63355,0.6339,60600000.0
2009-02-27 03:45:00,0.63401,0.63411,0.6334,0.6334,51200000.0
2009-02-27 03:50:00,0.63383,0.63395,0.63327,0.63354,67200000.0
2009-02-27 03:55:00,0.63356,0.63356,0.6331,0.63353,54400000.0
2009-02-27 04:00:00,0.6332,0.63375,0.63286,0.6337,75600000.0
2009-02-27 04:05:00,0.63359,0.63449,0.63336,0.63385,64000000.0
2009-02-27 04:10:00,0.63385,0.63417,0.63371,0.6339,59600000.0
2009-02-27 04:15:00,0.6338,0.63392,0.63339,0.63384,69200000.0
2009-02-27 04:20:00,0.63368,0.63383,0.63355,0.6337,64000000.0
2009-02-27 04:25:00,0.63358,0.63387,0.63346,0.63377,65000000.0
2009-02-27 04:30:00,0.63338,0.63401,0.63337,0.63381,66000000.0
2009-02-27 04:35:00,0.6339,0.63451,0.63315,0.63399,50000000.0
2009-02-27 04:40:00,0.63391,0.63433,0.63388,0.63392,60600000.0
2009-02-27 04:45:00,0.63402,0.63434,0.6338,0.6339,51200000.0
2009-02-27 04:50:00,0.63435,0.63441,0.63386,0.63386,59200000.0
2009-02-27 04:55:00,0.63393,0.63399,0.6331,0.63324,57600000.0
2009-02-27 05:00:00,0.63312,0.63358,0.63297,0.63328,63200000.0
2009-02-27 05:05:00,0.63329,0.63351,0.63323,0.63331,50000000.0
2009-02-27 05:10:00,0.63415,0.63432,0.63307,0.63317,37800000.0
2009-02-27 05:15:00,0.63328,0.63342,0.63302,0.6333,62400000.0
2009-02-27 05:20:00,0.6333,0.63371,0.63318,0.63367,64000000.0
2009-02-27 05:25:00,0.63355,0.63424,0.63297,0.63338,38800000.0
2009-02-27 05:30:00,0.63305,0.63342,0.63282,0.63291,64000000.0
2009-02-27 05:35:00,0.633,0.634,0.633,0.63396,59200000.0
2009-02-27 05:40:00,0.634,0.63418,0.63391,0.634,59200000.0
2009-02-27 05:45:00,0.63406,0.63462,0.63402,0.63402,60800000.0
2009-02-27 05:50:00,0.63414,0.63425,0.63391,0.63401,61800000.0
2009-02-27 05:55:00,0.63394,0.63417,0.63387,0.63407,55400000.0
2009-02-27 06:00:00,0.63404,0.63413,0.63385,0.63413,57000000.0
2009-02-27 06:05:00,0.63404,0.63406,0.63359,0.63373,54800000.0
2009-02-27 06:10:00,0.63353,0.63374,0.6333,0.63371,56000000.0
2009-02-27 06:15:00,0.63353,0.63378,0.63317,0.63375,70400000.0
2009-02-27 06:20:00,0.63381,0.63413,0.63355,0.63412,58000000.0
2009-02-27 06:25:00,0.634,0.63457,0.633,0.63457,50000000.0
2009-02-27 06:30:00,0.63463,0.63483,0.63321,0.63422,60800000.0
2009-02-27 06:35:00,0.63457,0.63533,0.63451,0.63461,64000000.0
2009-02-27 06:40:00,0.63458,0.63468,0.63385,0.63385,70400000.0
2009-02-27 06:45:00,0.63381,0.63442,0.63367,0.63442,63200000.0
2009-02-27 06:50:00,0.63436,0.63438,0.63412,0.63421,62400000.0
2009-02-27 06:55:00,0.63428,0.63477,0.63417,0.63421,68800000.0
2009-02-27 07:00:00,0.63432,0.63432,0.63382,0.63415,66600000.0
2009-02-27 07:05:00,0.63397,0.63441,0.63381,0.63382,65600000.0
2009-02-27 07:10:00,0.634,0.63448,0.63397,0.6344,59200000.0
2009-02-27 07:15:00,0.63437,0.63459,0.63417,0.63451,70800000.0
2009-02-27 07:20:00,0.63453,0.63502,0.63434,0.63492,60600000.0
2009-02-27 07:25:00,0.63481,0.63513,0.63465,0.63477,68800000.0
2009-02-27 07:30:00,0.63474,0.63481,0.63414,0.63438,68200000.0
2009-02-27 07:35:00,0.63452,0.63468,0.63414,0.63447,57600000.0
2009-02-27 07:40:00,0.63444,0.63467,0.63426,0.63439,58400000.0
2009-02-27 07:45:00,0.6342,0.63465,0.63362,0.63362,60800000.0
2009-02-27 07:50:00,0.6336,0.63465,0.63343,0.63444,62800000.0
2009-02-27 07:55:00,0.63465,0.63496,0.63417,0.63431,65600000.0
2009-02-27 08:00:00,0.63441,0.63554,0.63441,0.63531,68800000.0
2009-02-27 08:05:00,0.63527,0.63539,0.63427,0.63471,67000000.0
2009-02-27 08:10:00,0.63489,0.63489,0.63387,0.63488,65600000.0
2009-02-27 08:15:00,0.63507,0.63512,0.63464,0.635,72000000.0
2009-02-27 08:20:00,0.63522,0.63584,0.63513,0.6358,65600000.0
2009-02-27 08:25:00,0.63563,0.63631,0.63528,0.63631,66000000.0
2009-02-27 08:30:00,0.63627,0.63627,0.63508,0.63508,60800000.0
2009-02-27 08:35:00,0.63512,0.63521,0.63465,0.63477,70400000.0
2009-02-27 08:40:00,0.63482,0.63599,0.63435,0.6351,65000000.0
2009-02-27 08:45:00,0.63502,0.63521,0.6348,0.6351,68800000.0
2009-02-27 08:50:00,0.63511,0.63532,0.63427,0.63441,59200000.0
2009-02-27 08:55:00,0.63454,0.63454,0.63372,0.63435,74600000.0
2009-02-27 09:00:00,0.63424,0.63424,0.63367,0.63381,75200000.0
2009-02-27 09:05:00,0.63395,0.63491,0.63375,0.63476,72000000.0
2009-02-27 09:10:00,0.63491,0.63527,0.63491,0.63525,58600000.0
2009-02-27 09:15:00,0.63511,0.63515,0.63442,0.63468,70400000.0
2009-02-27 09:20:00,0.63465,0.63486,0.63411,0.63411,61200000.0
2009-02-27 09:25:00,0.6338,0.6338,0.63327,0.63332,66400000.0
2009-02-27 09:30:00,0.63342,0.63414,0.63313,0.63403,65000000.0
2009-02-27 09:35:00,0.63394,0.63451,0.63346,0.63402,65600000.0
2009-02-27 09:40:00,0.63406,0.63441,0.63386,0.63407,74600000.0
2009-02-27 09:45:00,0.63404,0.63516,0.63399,0.63472,67200000.0
2009-02-27 09:50:00,0.63453,0.63453,0.63399,0.63406,58600000.0
2009-02-27 09:55:00,0.63362,0.63384,0.63333,0.63365,66600000.0
2009-02-27 10:00:00,0.63338,0.63378,0.63302,0.63302,71400000.0
2009-02-27 10:05:00,0.63338,0.63378,0.63314,0.63314,76000000.0
2009-02-27 10:10:00,0.63322,0.63364,0.63306,0.63328,68800000.0
2009-02-27 10:15:00,0.6334,0.63365,0.63308,0.6336,69200000.0
2009-02-27 10:20:00,0.63379,0.63412,0.63307,0.63307,65600000.0
2009-02-27 10:25:00,0.63289,0.6341,0.63284,0.6341,65600000.0
2009-02-27 10:30:00,0.63383,0.63383,0.63325,0.63358,62800000.0
2009-02-27 10:35:00,0.63361,0.63381,0.63297,0.63303,61800000.0
2009-02-27 10:40:00,0.63295,0.63336,0.63254,0.63284,73600000.0
2009-02-27 10:45:00,0.63279,0.63281,0.63207,0.6322,68200000.0
2009-02-27 10:50:00,0.6322,0.63254,0.63161,0.63187,68200000.0
2009-02-27 10:55:00,0.63165,0.63279,0.63165,0.6326,70800000.0
2009-02-27 11:00:00,0.63225,0.63239,0.63206,0.63239,66000000.0
2009-02-27 11:05:00,0.63231,0.63231,0.63093,0.63093,63400000.0
2009-02-27 11:10:00,0.63111,0.63222,0.63111,0.63222,72000000.0
2009-02-27 11:15:00,0.63212,0.63236,0.63177,0.63177,65600000.0
2009-02-27 11:20:00,0.6317,0.63242,0.63164,0.63235,63400000.0
2009-02-27 11:25:00,0.63241,0.63306,0.6322,0.63301,62200000.0
2009-02-27 11:30:00,0.63338,0.63343,0.6318,0.6321,75600000.0
2009-02-27 11:35:00,0.6321,0.63293,0.6321,0.6327,64400000.0
2009-02-27 11:40:00,0.63279,0.63292,0.63259,0.63276,69200000.0
2009-02-27 11:45:00,0.63292,0.63327,0.63268,0.63303,67200000.0
2009-02-27 11:50:00,0.63285,0.63313,0.63194,0.63275,70400000.0
2009-02-27 11:55:00,0.63262,0.63293,0.63228,0.6326,59200000.0
2009-02-27 12:00:00,0.63272,0.63339,0.63188,0.63339,72000000.0
2009-02-27 12:05:00,0.63258,0.63261,0.63215,0.63215,65000000.0
2009-02-27 12:10:00,0.63222,0.63241,0.63158,0.63192,76800000.0
2009-02-27 12:15:00,0.63176,0.63201,0.6316,0.63171,82000000.0
2009-02-27 12:20:00,0.63202,0.63232,0.63099,0.63182,72000000.0
2009-02-27 12:25:00,0.63189,0.63272,0.63142,0.63272,62200000.0
2009-02-27 12:30:00,0.63281,0.63281,0.63244,0.63255,62400000.0
2009-02-27 12:35:00,0.6323,0.63262,0.63186,0.6325,69200000.0
2009-02-27 12:40:00,0.63245,0.63299,0.63245,0.63299,72000000.0
2009-02-27 12:45:00,0.63257,0.63329,0.63245,0.63326,57600000.0
2009-02-27 12:50:00,0.63331,0.63331,0.6327,0.633,70400000.0
2009-02-27 12:55:00,0.63317,0.63343,0.63312,0.63343,64000000.0
2009-02-27 13:00:00,0.63349,0.63386,0.63331,0.63366,60200000.0
2009-02-27 13:05:00,0.63369,0.63419,0.6335,0.63419,72000000.0
2009-02-27 13:10:00,0.63409,0.63432,0.63384,0.63384,59200000.0
2009-02-27 13:15:00,0.63406,0.63419,0.63384,0.63384,71800000.0
2009-02-27 13:20:00,0.63382,0.63386,0.63294,0.63319,62400000.0
2009-02-27 13:25:00,0.63335,0.63376,0.63311,0.63365,67200000.0
2009-02-27 13:30:00,0.63359,0.63359,0.63238,0.63258,72000000.0
2009-02-27 13:35:00,0.63264,0.63264,0.63193,0.63205,70400000.0
2009-02-27 13:40:00,0.63208,0.63219,0.63171,0.63219,97600000.0
2009-02-27 13:45:00,0.63204,0.63277,0.63198,0.63277,144400000.0
2009-02-27 13:50:00,0.63296,0.63303,0.63241,0.63242,113800000.0
2009-02-27 13:55:00,0.63241,0.63305,0.63238,0.63305,117800000.0
2009-02-27 14:00:00,0.63314,0.6335,0.6322,0.6322,138400000.0
2009-02-27 14:05:00,0.63227,0.6326,0.6319,0.63258,108200000.0
2009-02-27 14:10:00,0.63233,0.63235,0.63115,0.63115,102800000.0
2009-02-27 14:15:00,0.63109,0.63192,0.63109,0.63167,94400000.0
2009-02-27 14:20:00,0.63151,0.63177,0.63117,0.63147,126800000.0
2009-02-27 14:25:00,0.63148,0.63212,0.63148,0.6317,205200000.0
2009-02-27 14:30:00,0.63184,0.63252,0.63184,0.63248,165200000.0
2009-02-27 14:35:00,0.63251,0.63258,0.63214,0.63216,142800000.0
2009-02-27 14:40:00,0.63217,0.6335,0.63216,0.63335,178400000.0
2009-02-27 14:45:00,0.63328,0.6336,0.63313,0.63313,105000000.0
2009-02-27 14:50:00,0.63313,0.63373,0.63313,0.63319,124800000.0
2009-02-27 14:55:00,0.63315,0.63331,0.6329,0.63303,88400000.0
2009-02-27 15:00:00,0.63323,0.63361,0.63262,0.63262,132200000.0
2009-02-27 15:05:00,0.63264,0.63289,0.63243,0.63276,142800000.0
2009-02-27 15:10:00,0.63268,0.6328,0.6321,0.6321,198800000.0
2009-02-27 15:15:00,0.6322,0.6322,0.63139,0.63142,88000000.0
2009-02-27 15:20:00,0.63121,0.63301,0.63046,0.6326,150800000.0
2009-02-27 15:25:00,0.63275,0.63337,0.63187,0.63209,249400000.0
2009-02-27 15:30:00,0.63166,0.63347,0.63163,0.63326,252600000.0
2009-02-27 15:35:00,0.63311,0.63324,0.63204,0.63324,200000000.0
2009-02-27 15:40:00,0.63344,0.63427,0.63344,0.63427,183800000.0
2009-02-27 15:45:00,0.63447,0.63475,0.63413,0.63413,137600000.0
2009-02-27 15:50:00,0.63438,0.63513,0.63415,0.63491,120400000.0
2009-02-27 15:55:00,0.63477,0.63493,0.63402,0.63404,137600000.0
2009-02-27 16:00:00,0.63379,0.63436,0.63379,0.63414,214800000.0
2009-02-27 16:05:00,0.63407,0.63436,0.63371,0.63435,188800000.0
2009-02-27 16:10:00,0.63452,0.63473,0.6339,0.63425,141800000.0
2009-02-27 16:15:00,0.63408,0.63418,0.63359,0.634,167600000.0
2009-02-27 16:20:00,0.63373,0.63494,0.6335,0.63417,191800000.0
2009-02-27 16:25:00,0.63423,0.63461,0.63404,0.63409,129600000.0
2009-02-27 16:30:00,0.63444,0.6347,0.63367,0.63375,247400000.0
2009-02-27 16:35:00,0.63376,0.63516,0.63376,0.63508,303800000.0
2009-02-27 16:40:00,0.63488,0.63528,0.63464,0.63528,228400000.0
2009-02-27 16:45:00,0.63569,0.6361,0.63504,0.63517,305000000.0
2009-02-27 16:50:00,0.63499,0.63606,0.63485,0.63603,198200000.0
2009-02-27 16:55:00,0.6362,0.63748,0.63615,0.63716,250600000.0
2009-02-27 17:00:00,0.63703,0.63703,0.63546,0.63615,303600000.0
2009-02-27 17:05:00,0.6362,0.63648,0.63514,0.63514,219600000.0
2009-02-27 17:10:00,0.63502,0.63562,0.63487,0.63487,223400000.0
2009-02-27 17:15:00,0.635,0.63575,0.63488,0.63534,169600000.0
2009-02-27 17:20:00,0.63532,0.63629,0.63507,0.63521,105400000.0
2009-02-27 17:25:00,0.63538,0.63671,0.63538,0.63642,170400000.0
2009-02-27 17:30:00,0.63642,0.63779,0.63601,0.63779,274000000.0
2009-02-27 17:35:00,0.63781,0.63787,0.63719,0.63759,271800000.0
2009-02-27 17:40:00,0.6377,0.63816,0.63761,0.63792,173600000.0
2009-02-27 17:45:00,0.63781,0.63831,0.63716,0.63716,317000000.0
2009-02-27 17:50:00,0.63679,0.63722,0.63629,0.63706,201000000.0
2009-02-27 17:55:00,0.63707,0.63732,0.63503,0.63503,287600000.0
2009-02-27 18:00:00,0.63481,0.63564,0.63465,0.63564,252200000.0
2009-02-27 18:05:00,0.63583,0.63679,0.63569,0.63667,328400000.0
2009-02-27 18:10:00,0.63644,0.63749,0.63629,0.63629,150000000.0
2009-02-27 18:15:00,0.63626,0.63685,0.63614,0.63657,297200000.0
2009-02-27 18:20:00,0.63657,0.63703,0.63622,0.63622,283000000.0
2009-02-27 18:25:00,0.63607,0.63607,0.63532,0.63604,128000000.0
2009-02-27 18:30:00,0.63643,0.63738,0.63623,0.63684,129600000.0
2009-02-27 18:35:00,0.637,0.63731,0.63591,0.63705,94200000.0
2009-02-27 18:40:00,0.63693,0.637,0.63591,0.63591,135800000.0
2009-02-27 18:45:00,0.63634,0.63691,0.63634,0.63658,124000000.0
2009-02-27 18:50:00,0.63685,0.63711,0.63664,0.63692,147600000.0
2009-02-27 18:55:00,0.63665,0.638,0.63651,0.63788,126400000.0
2009-02-27 19:00:00,0.6382,0.63832,0.63728,0.63742,127400000.0
2009-02-27 19:05:00,0.63748,0.63857,0.63748,0.63847,208400000.0
2009-02-27 19:10:00,0.63847,0.63847,0.63803,0.63816,102800000.0
2009-02-27 19:15:00,0.63809,0.63816,0.63759,0.63765,70200000.0
2009-02-27 19:20:00,0.6375,0.6375,0.63588,0.63627,115600000.0
2009-02-27 19:25:00,0.63659,0.63761,0.63659,0.63711,72000000.0
2009-02-27 19:30:00,0.63674,0.63725,0.63674,0.63699,68800000.0
2009-02-27 19:35:00,0.63685,0.63773,0.63685,0.63773,65600000.0
2009-02-27 19:40:00,0.63749,0.6382,0.63743,0.6378,75200000.0
2009-02-27 19:45:00,0.63769,0.63769,0.63685,0.63719,61800000.0
2009-02-27 19:50:00,0.63716,0.63766,0.63712,0.6374,73600000.0
2009-02-27 19:55:00,0.63737,0.63842,0.63706,0.63842,62400000.0
2009-02-27 20:00:00,0.63849,0.63854,0.63788,0.63854,60800000.0
2009-02-27 20:05:00,0.63848,0.6385,0.63816,0.63832,60800000.0
2009-02-27 20:10:00,0.63836,0.63874,0.63748,0.63748,59600000.0
2009-02-27 20:15:00,0.63747,0.63819,0.63678,0.63819,64000000.0
2009-02-27 20:20:00,0.63762,0.63841,0.63747,0.63754,68200000.0
2009-02-27 20:25:00,0.63755,0.63804,0.63755,0.63772,66000000.0
2009-02-27 20:30:00,0.63773,0.63839,0.63767,0.63818,57600000.0
2009-02-27 20:35:00,0.63833,0.63934,0.6383,0.63858,51400000.0
2009-02-27 20:40:00,0.63844,0.63899,0.63838,0.63848,49000000.0
2009-02-27 20:45:00,0.6383,0.639,0.63809,0.63899,70800000.0
2009-02-27 20:50:00,0.63904,0.63908,0.63844,0.63886,51600000.0
2009-02-27 20:55:00,0.63864,0.63927,0.63851,0.63926,56000000.0
2009-02-27 21:00:00,0.6392,0.63929,0.63868,0.63906,60800000.0
2009-02-27 21:05:00,0.63935,0.63965,0.63868,0.63879,64000000.0
2009-02-27 21:10:00,0.63876,0.63917,0.63806,0.63917,64000000.0
2009-02-27 21:15:00,0.63918,0.63958,0.63887,0.63909,64000000.0
2009-02-27 21:20:00,0.63903,0.6392,0.63886,0.63886,58600000.0
2009-02-27 21:25:00,0.63879,0.63879,0.63803,0.63815,58000000.0
2009-02-27 21:30:00,0.63771,0.63775,0.63723,0.63757,52800000.0
2009-02-27 21:35:00,0.63756,0.63807,0.63756,0.63803,57600000.0
2009-02-27 21:40:00,0.63806,0.63905,0.63796,0.63905,68800000.0
2009-02-27 21:45:00,0.63906,0.63919,0.63775,0.63797,59600000.0
2009-02-27 21:50:00,0.63818,0.63889,0.63704,0.63884,62400000.0
2009-02-27 21:55:00,0.63885,0.63894,0.63752,0.63845,66600000.0
2009-02-27 22:00:00,0.63851,0.63851,0.63706,0.63734,65600000.0
2009-02-27 22:05:00,0.63733,0.6376,0.63649,0.63696,66000000.0
2009-02-27 22:10:00,0.63667,0.63694,0.63552,0.63618,73600000.0
2009-02-27 22:15:00,0.63629,0.6368,0.63608,0.6363,73800000.0
2009-02-27 22:20:00,0.63633,0.6368,0.63611,0.63615,56000000.0
2009-02-27 22:25:00,0.63623,0.63714,0.63623,0.63696,67600000.0
2009-02-27 22:30:00,0.63706,0.63706,0.63571,0.6365,58000000.0
2009-02-27 22:35:00,0.6364,0.63691,0.63619,0.63686,54400000.0
2009-02-27 22:40:00,0.63697,0.63743,0.63665,0.63724,54800000.0
2009-02-27 22:45:00,0.6372,0.6372,0.63642,0.63668,56000000.0
2009-02-27 22:50:00,0.63675,0.63733,0.63644,0.6373,64000000.0
2009-02-27 22:55:00,0.63733,0.63736,0.63621,0.63659,52800000.0
2009-02-27 23:00:00,0.63652,0.63705,0.63618,0.63679,73600000.0
2009-02-27 23:05:00,0.63673,0.63717,0.63663,0.63663,62400000.0
2009-02-27 23:10:00,0.63707,0.63725,0.63651,0.63651,70400000.0
2009-02-27 23:15:00,0.63649,0.63696,0.63596,0.63614,56400000.0
2009-02-27 23:20:00,0.63631,0.63648,0.63582,0.63648,56000000.0
2009-02-27 23:25:00,0.63635,0.63651,0.63608,0.63651,60800000.0
2009-02-27 23:30:00,0.63633,0.63736,0.63616,0.63736,74000000.0
2009-02-27 23:35:00,0.63733,0.63827,0.63692,0.63717,63400000.0
2009-02-27 23:40:00,0.63716,0.63753,0.63703,0.63737,73000000.0
2009-02-27 23:45:00,0.63751,0.63775,0.63695,0.63695,60200000.0
2009-02-27 23:50:00,0.63687,0.637,0.63645,0.63688,88000000.0
2009-02-27 23:55:00,0.63718,0.63765,0.63711,0.63765,58400000.0
2009-03-02 00:00:00,0.6378,0.63869,0.63685,0.63685,40400000.0
2009-03-02 00:05:00,0.63645,0.63658,0.636,0.63657,48000000.0
2009-03-02 00:10:00,0.63655,0.63694,0.63599,0.63694,60800000.0
2009-03-02 00:15:00,0.63687,0.63728,0.63623,0.63728,64000000.0
2009-03-02 00:20:00,0.63734,0.63739,0.63688,0.63726,49600000.0
2009-03-02 00:25:00,0.63721,0.63721,0.63637,0.63681,55400000.0
2009-03-02 00:30:00,0.63665,0.63682,0.63635,0.63648,55600000.0
2009-03-02 00:35:00,0.63638,0.6364,0.63563,0.63596,50000000.0
2009-03-02 00:40:00,0.63605,0.63605,0.63406,0.63522,57600000.0
2009-03-02 00:45:00,0.63488,0.63581,0.6346,0.63562,59200000.0
2009-03-02 00:50:00,0.63547,0.63552,0.63492,0.63492,54200000.0
2009-03-02 00:55:00,0.63486,0.63486,0.63427,0.63442,64000000.0
2009-03-02 01:00:00,0.6345,0.63492,0.63437,0.63452,57600000.0
2009-03-02 01:05:00,0.63443,0.63446,0.63388,0.63407,62800000.0
2009-03-02 01:10:00,0.63395,0.63429,0.63246,0.63387,70400000.0
2009-03-02 01:15:00,0.63389,0.6344,0.63389,0.6344,69200000.0
2009-03-02 01:20:00,0.63427,0.63451,0.63382,0.63394,60800000.0
2009-03-02 01:25:00,0.63387,0.63404,0.633,0.633,67200000.0
2009-03-02 01:30:00,0.63301,0.63404,0.633,0.63353,65000000.0
2009-03-02 01:35:00,0.6332,0.63443,0.63311,0.63395,64000000.0
2009-03-02 01:40:00,0.63375,0.63416,0.63316,0.63332,57600000.0
2009-03-02 01:45:00,0.63329,0.63449,0.63325,0.63378,69600000.0
2009-03-02 01:50:00,0.63369,0.63369,0.6329,0.63329,70400000.0
2009-03-02 01:55:00,0.63328,0.63367,0.6329,0.63329,85200000.0
2009-03-02 02:00:00,0.6333,0.63331,0.63312,0.63324,84800000.0
2009-03-02 02:05:00,0.63329,0.63385,0.63321,0.63385,69800000.0
2009-03-02 02:10:00,0.63362,0.63368,0.63164,0.63209,70400000.0
2009-03-02 02:15:00,0.63229,0.63229,0.63028,0.63093,57000000.0
2009-03-02 02:20:00,0.63097,0.63099,0.62806,0.62878,64000000.0
2009-03-02 02:25:00,0.62876,0.62907,0.62808,0.62808,66000000.0
2009-03-02 02:30:00,0.62806,0.62965,0.62806,0.62941,67200000.0
2009-03-02 02:35:00,0.62938,0.63025,0.62929,0.63011,60200000.0
2009-03-02 02:40:00,0.63015,0.63023,0.62987,0.62987,68600000.0
2009-03-02 02:45:00,0.62991,0.63023,0.62904,0.63001,70400000.0
2009-03-02 02:50:00,0.62982,0.63017,0.62971,0.63007,62800000.0
2009-03-02 02:55:00,0.62994,0.6302,0.62956,0.6301,57600000.0
2009-03-02 03:00:00,0.62999,0.63023,0.62973,0.63017,64000000.0
2009-03-02 03:05:00,0.63023,0.63091,0.63023,0.63079,51200000.0
2009-03-02 03:10:00,0.63103,0.63124,0.63042,0.63045,58600000.0
2009-03-02 03:15:00,0.63045,0.63081,0.62935,0.63062,68800000.0
2009-03-02 03:20:00,0.63064,0.63122,0.63031,0.63084,65600000.0
2009-03-02 03:25:00,0.63087,0.63113,0.63035,0.6304,57000000.0
2009-03-02 03:30:00,0.63092,0.63099,0.63034,0.63034,67200000.0
2009-03-02 03:35:00,0.6305,0.63133,0.63029,0.63133,62400000.0
2009-03-02 03:40:00,0.63101,0.63217,0.62989,0.63048,64000000.0
2009-03-02 03:45:00,0.63096,0.63147,0.63036,0.6311,60800000.0
2009-03-02 03:50:00,0.63119,0.63129,0.63008,0.6302,63800000.0
2009-03-02 03:55:00,0.63061,0.63165,0.63014,0.63163,51200000.0
2009-03-02 04:00:00,0.63153,0.63153,0.63097,0.63098,57400000.0
2009-03-02 04:05:00,0.6308,0.63149,0.63015,0.63043,83200000.0
2009-03-02 04:10:00,0.63037,0.63037,0.62945,0.63014,60800000.0
2009-03-02 04:15:00,0.63033,0.63061,0.63019,0.6304,73600000.0
2009-03-02 04:20:00,0.63045,0.6308,0.62978,0.62994,64000000.0
2009-03-02 04:25:00,0.62997,0.62997,0.62949,0.62953,73600000.0
2009-03-02 04:30:00,0.62948,0.62948,0.62898,0.62908,48000000.0
2009-03-02 04:35:00,0.62927,0.63062,0.62927,0.63044,56000000.0
2009-03-02 04:40:00,0.63039,0.63115,0.63017,0.631,57600000.0
2009-03-02 04:45:00,0.63083,0.63083,0.62952,0.63024,70800000.0
2009-03-02 04:50:00,0.62998,0.62998,0.62914,0.62954,62800000.0
2009-03-02 04:55:00,0.62939,0.62994,0.62939,0.62966,74000000.0
2009-03-02 05:00:00,0.62924,0.62984,0.62919,0.62943,52800000.0
2009-03-02 05:05:00,0.62935,0.62944,0.62852,0.62891,63400000.0
2009-03-02 05:10:00,0.62862,0.62925,0.62853,0.62925,56400000.0
2009-03-02 05:15:00,0.62887,0.62936,0.62867,0.62936,54800000.0
2009-03-02 05:20:00,0.62941,0.63005,0.62891,0.63005,54400000.0
2009-03-02 05:25:00,0.62988,0.63049,0.6289,0.63018,57600000.0
2009-03-02 05:30:00,0.63008,0.6304,0.62951,0.62965,59200000.0
2009-03-02 05:35:00,0.62962,0.62982,0.62948,0.62967,55400000.0
2009-03-02 05:40:00,0.62954,0.63006,0.62954,0.62975,73600000.0
2009-03-02 05:45:00,0.6296,0.63051,0.62938,0.63025,73600000.0
2009-03-02 05:50:00,0.62996,0.63008,0.62968,0.63004,65600000.0
2009-03-02 05:55:00,0.62992,0.62994,0.62878,0.62888,65600000.0
2009-03-02 06:00:00,0.62899,0.62899,0.62739,0.62863,67200000.0
2009-03-02 06:05:00,0.62857,0.62868,0.62724,0.628,62200000.0
2009-03-02 06:10:00,0.62774,0.62834,0.62769,0.62818,51200000.0
2009-03-02 06:15:00,0.62823,0.62834,0.62778,0.62834,68800000.0
2009-03-02 06:20:00,0.62849,0.62897,0.62834,0.62887,57600000.0
2009-03-02 06:25:00,0.62906,0.62977,0.62897,0.62963,52200000.0
2009-03-02 06:30:00,0.62978,0.63007,0.62967,0.63007,58000000.0
2009-03-02 06:35:00,0.63006,0.63009,0.62832,0.62877,59200000.0
2009-03-02 06:40:00,0.62895,0.62938,0.62868,0.62868,63400000.0
2009-03-02 06:45:00,0.62877,0.62877,0.62821,0.62852,63800000.0
2009-03-02 06:50:00,0.62864,0.62864,0.62816,0.62817,57600000.0
2009-03-02 06:55:00,0.62828,0.62841,0.62816,0.6282,52800000.0
2009-03-02 07:00:00,0.62818,0.62883,0.62818,0.62883,52800000.0
2009-03-02 07:05:00,0.62901,0.6295,0.62901,0.62931,41600000.0
2009-03-02 07:10:00,0.62933,0.62933,0.62869,0.62878,70400000.0
2009-03-02 07:15:00,0.62898,0.62939,0.62891,0.62939,43200000.0
2009-03-02 07:20:00,0.62939,0.6296,0.6288,0.62888,47400000.0
2009-03-02 07:25:00,0.62922,0.62948,0.62878,0.62948,49600000.0
2009-03-02 07:30:00,0.62955,0.6297,0.62892,0.62894,66400000.0
2009-03-02 07:35:00,0.62908,0.63039,0.62888,0.63039,68800000.0
2009-03-02 07:40:00,0.63039,0.63039,0.62869,0.62946,64000000.0
2009-03-02 07:45:00,0.62964,0.62995,0.62941,0.62941,59200000.0
2009-03-02 07:50:00,0.62936,0.63016,0.62936,0.62988,60200000.0
2009-03-02 07:55:00,0.63028,0.63028,0.62902,0.62911,59200000.0
2009-03-02 08:00:00,0.62904,0.63018,0.62902,0.63018,62400000.0
2009-03-02 08:05:00,0.62975,0.63025,0.62967,0.63007,73600000.0
2009-03-02 08:10:00,0.63021,0.63143,0.63021,0.63132,64400000.0
2009-03-02 08:15:00,0.63049,0.63049,0.62953,0.62964,75600000.0
2009-03-02 08:20:00,0.62971,0.63044,0.62944,0.63041,66000000.0
2009-03-02 08:25:00,0.63055,0.63075,0.62964,0.6299,68800000.0
2009-03-02 08:30:00,0.62994,0.63034,0.62969,0.6303,71400000.0
2009-03-02 08:35:00,0.63018,0.63022,0.62989,0.6301,115200000.0
2009-03-02 08:40:00,0.62979,0.63073,0.62979,0.63044,70200000.0
2009-03-02 08:45:00,0.6306,0.6306,0.63013,0.63048,101800000.0
2009-03-02 08:50:00,0.63032,0.63257,0.63028,0.63257,210400000.0
2009-03-02 08:55:00,0.63282,0.63282,0.63083,0.63092,128200000.0
2009-03-02 09:00:00,0.63083,0.63087,0.63013,0.63063,126400000.0
2009-03-02 09:05:00,0.63075,0.63169,0.63066,0.63108,146600000.0
2009-03-02 09:10:00,0.63131,0.63137,0.6303,0.63085,124800000.0
2009-03-02 09:15:00,0.6309,0.63169,0.6309,0.63106,136000000.0
2009-03-02 09:20:00,0.63104,0.63124,0.63068,0.63101,94400000.0
2009-03-02 09:25:00,0.6313,0.6313,0.63075,0.63121,129000000.0
2009-03-02 09:30:00,0.6312,0.6312,0.62939,0.62961,128400000.0
2009-03-02 09:35:00,0.62969,0.6308,0.62969,0.63031,284000000.0
2009-03-02 09:40:00,0.63035,0.63068,0.63021,0.63034,296600000.0
2009-03-02 09:45:00,0.63028,0.63059,0.63014,0.63045,149600000.0
2009-03-02 09:50:00,0.63037,0.63044,0.62977,0.63044,328400000.0
2009-03-02 09:55:00,0.6306,0.6311,0.63021,0.63028,252400000.0
2009-03-02 10:00:00,0.63029,0.63072,0.63,0.63025,285800000.0
2009-03-02 10:05:00,0.63054,0.63091,0.63008,0.63072,201600000.0
2009-03-02 10:10:00,0.6309,0.6309,0.62985,0.62985,316600000.0
2009-03-02 10:15:00,0.62988,0.62988,0.6294,0.6296,174400000.0
2009-03-02 10:20:00,0.62973,0.6308,0.62968,0.6303,272800000.0
2009-03-02 10:25:00,0.6303,0.63107,0.63029,0.6308,275600000.0
2009-03-02 10:30:00,0.63083,0.63089,0.63024,0.63089,168200000.0
2009-03-02 10:35:00,0.63092,0.63099,0.63004,0.63011,105000000.0
2009-03-02 10:40:00,0.63018,0.6313,0.63015,0.63129,169600000.0
2009-03-02 10:45:00,0.63131,0.63137,0.63015,0.63015,222800000.0
2009-03-02 10:50:00,0.62986,0.63023,0.62931,0.62976,220200000.0
2009-03-02 10:55:00,0.62989,0.63047,0.62972,0.63014,304400000.0
2009-03-02 11:00:00,0.63011,0.63151,0.63011,0.63127,249400000.0
2009-03-02 11:05:00,0.6314,0.63254,0.63117,0.63244,197800000.0
2009-03-02 11:10:00,0.63286,0.63327,0.63257,0.63277,303800000.0
2009-03-02 11:15:00,0.63278,0.63289,0.63202,0.63249,228000000.0
2009-03-02 11:20:00,0.63254,0.63254,0.63176,0.63189,304800000.0
2009-03-02 11:25:00,0.63192,0.63284,0.63179,0.63279,249200000.0
2009-03-02 11:30:00,0.63273,0.63312,0.6327,0.63302,130200000.0
2009-03-02 11:35:00,0.63313,0.6338,0.63278,0.63278,194000000.0
2009-03-02 11:40:00,0.63254,0.63254,0.63193,0.63209,167800000.0
2009-03-02 11:45:00,0.63201,0.6329,0.63158,0.63283,141600000.0
2009-03-02 11:50:00,0.63266,0.63304,0.63257,0.63263,189200000.0
2009-03-02 11:55:00,0.63271,0.633,0.63239,0.63255,214200000.0
2009-03-02 12:00:00,0.6325,0.63255,0.63239,0.63243,137600000.0
2009-03-02 12:05:00,0.63243,0.6325,0.63204,0.63235,120400000.0
2009-03-02 12:10:00,0.6327,0.63373,0.6327,0.63356,138000000.0
2009-03-02 12:15:00,0.63378,0.63381,0.63271,0.63278,184200000.0
2009-03-02 12:20:00,0.63282,0.63333,0.63264,0.63332,199800000.0
2009-03-02 12:25:00,0.63335,0.63357,0.6319,0.63211,252400000.0
2009-03-02 12:30:00,0.63226,0.63363,0.63226,0.63331,236000000.0
2009-03-02 12:35:00,0.6334,0.63395,0.6334,0.63383,152000000.0
2009-03-02 12:40:00,0.63366,0.63393,0.63319,0.63322,88000000.0
2009-03-02 12:45:00,0.63325,0.63369,0.63308,0.63309,200000000.0
2009-03-02 12:50:00,0.63308,0.63378,0.63304,0.63378,143200000.0
2009-03-02 12:55:00,0.6339,0.63413,0.63343,0.63366,132800000.0
2009-03-02 13:00:00,0.63369,0.63421,0.63353,0.63363,88000000.0
2009-03-02 13:05:00,0.63357,0.63357,0.63227,0.6326,124200000.0
2009-03-02 13:10:00,0.63298,0.63327,0.63255,0.63255,105600000.0
2009-03-02 13:15:00,0.6324,0.63278,0.63196,0.63274,180200000.0
2009-03-02 13:20:00,0.6326,0.63318,0.63253,0.63253,141800000.0
2009-03-02 13:25:00,0.6325,0.63277,0.63213,0.63263,165200000.0
2009-03-02 13:30:00,0.63259,0.63292,0.63209,0.63237,206800000.0
2009-03-02 13:35:00,0.6324,0.6337,0.63237,0.63344,126800000.0
2009-03-02 13:40:00,0.63346,0.63406,0.63344,0.63385,94800000.0
2009-03-02 13:45:00,0.63375,0.63385,0.63284,0.63357,102400000.0
2009-03-02 13:50:00,0.63367,0.63414,0.63343,0.63346,109600000.0
2009-03-02 13:55:00,0.6334,0.63407,0.63313,0.63341,139200000.0
2009-03-02 14:00:00,0.63333,0.63353,0.63294,0.63348,117800000.0
2009-03-02 14:05:00,0.63335,0.63335,0.63274,0.63305,113600000.0
2009-03-02 14:10:00,0.63307,0.63322,0.63292,0.63319,143400000.0
2009-03-02 14:15:00,0.63307,0.63314,0.63264,0.63295,97400000.0
2009-03-02 14:20:00,0.63282,0.63404,0.63282,0.63324,70400000.0
2009-03-02 14:25:00,0.63303,0.63324,0.63278,0.63324,71400000.0
2009-03-02 14:30:00,0.63327,0.63345,0.63308,0.63316,67200000.0
2009-03-02 14:35:00,0.6332,0.63442,0.63292,0.63442,62400000.0
2009-03-02 14:40:00,0.63438,0.63471,0.63384,0.63397,72000000.0
2009-03-02 14:45:00,0.63392,0.63531,0.63388,0.63519,59000000.0
2009-03-02 14:50:00,0.63499,0.63555,0.63495,0.63555,72800000.0
2009-03-02 14:55:00,0.63564,0.63575,0.63523,0.63554,60800000.0
2009-03-02 15:00:00,0.63559,0.63559,0.63504,0.6353,63400000.0
2009-03-02 15:05:00,0.63541,0.63549,0.63512,0.63524,70400000.0
2009-03-02 15:10:00,0.63519,0.6355,0.63494,0.6355,57000000.0
2009-03-02 15:15:00,0.6355,0.63557,0.6346,0.6346,71400000.0
2009-03-02 15:20:00,0.63466,0.63482,0.63396,0.6346,68800000.0
2009-03-02 15:25:00,0.63462,0.63517,0.63428,0.63487,62400000.0
2009-03-02 15:30:00,0.63429,0.63485,0.63285,0.63466,62800000.0
2009-03-02 15:35:00,0.63457,0.6346,0.63324,0.63385,72000000.0
2009-03-02 15:40:00,0.63361,0.63441,0.63353,0.63411,81000000.0
2009-03-02 15:45:00,0.63408,0.63413,0.63366,0.63374,76600000.0
2009-03-02 15:50:00,0.6339,0.63428,0.63374,0.63428,66000000.0
2009-03-02 15:55:00,0.63423,0.63423,0.63202,0.63306,69800000.0
2009-03-02 16:00:00,0.63304,0.63311,0.63247,0.63254,59200000.0
2009-03-02 16:05:00,0.63256,0.63286,0.63149,0.63279,70800000.0
2009-03-02 16:10:00,0.63275,0.63345,0.63275,0.6334,67600000.0
2009-03-02 16:15:00,0.63358,0.63419,0.63333,0.63419,68800000.0
2009-03-02 16:20:00,0.63412,0.63526,0.63406,0.63524,64000000.0
2009-03-02 16:25:00,0.63484,0.63496,0.63463,0.63477,75200000.0
2009-03-02 16:30:00,0.63477,0.63557,0.63466,0.6355,62800000.0
2009-03-02 16:35:00,0.63534,0.63571,0.635,0.63553,64000000.0
2009-03-02 16:40:00,0.63556,0.63609,0.63547,0.63593,66000000.0
2009-03-02 16:45:00,0.63577,0.63608,0.63577,0.63593,70800000.0
2009-03-02 16:50:00,0.63595,0.63675,0.63586,0.63675,63400000.0
2009-03-02 16:55:00,0.63667,0.63675,0.63527,0.63527,67600000.0
2009-03-02 17:00:00,0.63569,0.63583,0.63515,0.63533,69800000.0
2009-03-02 17:05:00,0.63543,0.6358,0.63527,0.6358,68800000.0
2009-03-02 17:10:00,0.63594,0.63616,0.63562,0.63587,68800000.0
2009-03-02 17:15:00,0.63584,0.63701,0.63515,0.63691,74000000.0
2009-03-02 17:20:00,0.63663,0.63722,0.63659,0.63716,62400000.0
2009-03-02 17:25:00,0.63733,0.6374,0.63613,0.63653,62800000.0
2009-03-02 17:30:00,0.63657,0.63657,0.63595,0.63595,65600000.0
2009-03-02 17:35:00,0.63619,0.63645,0.63606,0.6364,65000000.0
2009-03-02 17:40:00,0.63615,0.63615,0.635,0.63505,69200000.0
2009-03-02 17:45:00,0.63499,0.63499,0.63417,0.6344,68800000.0
2009-03-02 17:50:00,0.63421,0.63521,0.63421,0.63475,75000000.0
2009-03-02 17:55:00,0.63481,0.63508,0.63335,0.63335,71400000.0
2009-03-02 18:00:00,0.63322,0.63475,0.63315,0.6341,67600000.0
2009-03-02 18:05:00,0.6341,0.63432,0.63382,0.63432,59200000.0
2009-03-02 18:10:00,0.63429,0.63437,0.63393,0.63393,66600000.0
2009-03-02 18:15:00,0.63398,0.63425,0.63377,0.63403,74600000.0
2009-03-02 18:20:00,0.6342,0.6351,0.6342,0.6351,65600000.0
2009-03-02 18:25:00,0.63511,0.63511,0.63449,0.63467,66000000.0
2009-03-02 18:30:00,0.63448,0.63459,0.63377,0.63429,65800000.0
2009-03-02 18:35:00,0.63435,0.63572,0.63415,0.63418,60200000.0
2009-03-02 18:40:00,0.63393,0.63455,0.6336,0.6336,70400000.0
2009-03-02 18:45:00,0.63364,0.63424,0.63364,0.63424,59600000.0
2009-03-02 18:50:00,0.63409,0.63431,0.63388,0.63397,72000000.0
2009-03-02 18:55:00,0.63387,0.6343,0.63384,0.6343,75200000.0
2009-03-02 19:00:00,0.63442,0.6347,0.6341,0.63459,76000000.0
2009-03-02 19:05:00,0.63468,0.63508,0.63434,0.63456,58600000.0
2009-03-02 19:10:00,0.63461,0.6351,0.63427,0.63427,68800000.0
2009-03-02 19:15:00,0.63437,0.63539,0.63339,0.63492,66000000.0
2009-03-02 19:20:00,0.63495,0.63521,0.63449,0.63518,70400000.0
2009-03-02 19:25:00,0.63528,0.63589,0.63462,0.63462,60200000.0
2009-03-02 19:30:00,0.63462,0.63485,0.63441,0.63459,65600000.0
2009-03-02 19:35:00,0.63452,0.63502,0.63446,0.6347,65200000.0
2009-03-02 19:40:00,0.6346,0.6347,0.6344,0.63454,72400000.0
2009-03-02 19:45:00,0.63457,0.63467,0.63426,0.63429,65600000.0
2009-03-02 19:50:00,0.63424,0.63479,0.63398,0.63479,67000000.0
2009-03-02 19:55:00,0.63463,0.63485,0.63448,0.63465,62400000.0
2009-03-02 20:00:00,0.63488,0.63493,0.63443,0.63485,60800000.0
2009-03-02 20:05:00,0.63471,0.63542,0.63471,0.63509,64000000.0
2009-03-02 20:10:00,0.63508,0.63573,0.63508,0.63573,60800000.0
2009-03-02 20:15:00,0.63552,0.63605,0.63523,0.63573,58600000.0
2009-03-02 20:20:00,0.63573,0.63573,0.63527,0.6354,57400000.0
2009-03-02 20:25:00,0.63526,0.63544,0.63503,0.63543,68800000.0
2009-03-02 20:30:00,0.63528,0.63544,0.63479,0.63529,67600000.0
2009-03-02 20:35:00,0.63533,0.63536,0.6344,0.63499,60800000.0
2009-03-02 20:40:00,0.63514,0.63539,0.63469,0.63529,70200000.0
2009-03-02 20:45:00,0.63538,0.63559,0.63511,0.63545,59600000.0
2009-03-02 20:50:00,0.63545,0.63616,0.63545,0.63579,66000000.0
2009-03-02 20:55:00,0.63608,0.63615,0.63532,0.63586,67200000.0
2009-03-02 21:00:00,0.6359,0.63599,0.63551,0.63583,68800000.0
2009-03-02 21:05:00,0.63587,0.63611,0.6356,0.63594,62400000.0
2009-03-02 21:10:00,0.63613,0.63625,0.63582,0.63601,62400000.0
2009-03-02 21:15:00,0.63575,0.63622,0.63575,0.63595,70400000.0
2009-03-02 21:20:00,0.63607,0.63611,0.63476,0.63495,64000000.0
2009-03-02 21:25:00,0.63495,0.63537,0.6339,0.63521,61200000.0
2009-03-02 21:30:00,0.63527,0.6362,0.63404,0.63602,49600000.0
2009-03-02 21:35:00,0.63613,0.63651,0.63589,0.63589,57000000.0
2009-03-02 21:40:00,0.63581,0.63618,0.63554,0.63613,70200000.0
2009-03-02 21:45:00,0.63598,0.63604,0.63532,0.63532,56400000.0
2009-03-02 21:50:00,0.63514,0.63562,0.63501,0.63501,54200000.0
2009-03-02 21:55:00,0.63488,0.63488,0.63426,0.63438,52200000.0
2009-03-02 22:00:00,0.63464,0.63513,0.63458,0.63476,56000000.0
2009-03-02 22:05:00,0.63481,0.63567,0.6347,0.63554,62400000.0
2009-03-02 22:10:00,0.6355,0.63629,0.6355,0.63608,61200000.0
2009-03-02 22:15:00,0.63621,0.63639,0.63576,0.63624,59200000.0
2009-03-02 22:20:00,0.63628,0.63629,0.63566,0.63585,59200000.0
2009-03-02 22:25:00,0.63587,0.63587,0.63523,0.63567,64000000.0
2009-03-02 22:30:00,0.63558,0.63578,0.63548,0.63555,74000000.0
2009-03-02 22:35:00,0.63551,0.63589,0.63507,0.63522,64400000.0
2009-03-02 22:40:00,0.63538,0.63575,0.6351,0.63539,62400000.0
2009-03-02 22:45:00,0.63531,0.63542,0.63486,0.63486,60800000.0
2009-03-02 22:50:00,0.63483,0.63552,0.6348,0.6355,60800000.0
2009-03-02 22:55:00,0.63549,0.63553,0.63511,0.63534,62800000.0
2009-03-02 23:00:00,0.63529,0.63533,0.63478,0.63517,57600000.0
2009-03-02 23:05:00,0.63505,0.63546,0.63505,0.63537,56000000.0
2009-03-02 23:10:00,0.63544,0.63553,0.63503,0.6353,64000000.0
2009-03-02 23:15:00,0.63546,0.63562,0.63532,0.6354,46800000.0
2009-03-02 23:20:00,0.63538,0.63576,0.63445,0.63572,46400000.0
2009-03-02 23:25:00,0.6357,0.63577,0.63556,0.63565,57600000.0
2009-03-02 23:30:00,0.63572,0.63588,0.63553,0.63553,65600000.0
2009-03-02 23:35:00,0.6355,0.63618,0.63547,0.63616,64000000.0
2009-03-02 23:40:00,0.6363,0.63683,0.63625,0.63683,68200000.0
2009-03-02 23:45:00,0.63679,0.63679,0.63643,0.63667,59200000.0
2009-03-02 23:50:00,0.63674,0.63713,0.6365,0.63713,61200000.0
2009-03-02 23:55:00,0.63708,0.63721,0.63603,0.63633,75200000.0
2009-03-03 00:00:00,0.63618,0.63653,0.63592,0.63642,60800000.0
2009-03-03 00:05:00,0.63582,0.63595,0.63556,0.63556,67200000.0
2009-03-03 00:10:00,0.63556,0.63572,0.63534,0.63565,61000000.0
2009-03-03 00:15:00,0.63555,0.63568,0.63522,0.63568,60200000.0
2009-03-03 00:20:00,0.63558,0.63588,0.63539,0.63571,62400000.0
2009-03-03 00:25:00,0.6355,0.63623,0.6355,0.63568,63400000.0
2009-03-03 00:30:00,0.63549,0.63553,0.63466,0.63477,65600000.0
2009-03-03 00:35:00,0.63476,0.63538,0.63467,0.63484,57400000.0
2009-03-03 00:40:00,0.6348,0.63485,0.63456,0.63477,67200000.0
2009-03-03 00:45:00,0.6347,0.63502,0.63456,0.63502,54800000.0
2009-03-03 00:50:00,0.63506,0.63555,0.63496,0.63552,54400000.0
2009-03-03 00:55:00,0.63547,0.6355,0.63497,0.63498,63400000.0
2009-03-03 01:00:00,0.63487,0.63502,0.6345,0.63464,60800000.0
2009-03-03 01:05:00,0.6347,0.63508,0.63466,0.63497,54400000.0
2009-03-03 01:10:00,0.63503,0.63548,0.63488,0.63548,73600000.0
2009-03-03 01:15:00,0.6353,0.63562,0.63499,0.63562,61200000.0
2009-03-03 01:20:00,0.63567,0.63655,0.63538,0.63538,61200000.0
2009-03-03 01:25:00,0.63553,0.63682,0.63538,0.63587,55400000.0
2009-03-03 01:30:00,0.63588,0.63588,0.63522,0.6357,63400000.0
2009-03-03 01:35:00,0.63571,0.63583,0.63451,0.63567,59000000.0
2009-03-03 01:40:00,0.63557,0.6357,0.63514,0.6353,64400000.0
2009-03-03 01:45:00,0.63562,0.63562,0.63479,0.63487,52200000.0
2009-03-03 01:50:00,0.6349,0.63527,0.63456,0.63527,59200000.0
2009-03-03 01:55:00,0.63536,0.63538,0.63486,0.6352,57600000.0
2009-03-03 02:00:00,0.63515,0.6355,0.63507,0.63542,84200000.0
2009-03-03 02:05:00,0.63557,0.63613,0.63539,0.63548,66600000.0
2009-03-03 02:10:00,0.63546,0.63596,0.63545,0.63592,64400000.0
2009-03-03 02:15:00,0.6352,0.63596,0.6352,0.63594,56400000.0
2009-03-03 02:20:00,0.63587,0.63593,0.63463,0.63513,64400000.0
2009-03-03 02:25:00,0.63499,0.63513,0.63474,0.63502,65000000.0
2009-03-03 02:30:00,0.63527,0.63589,0.63527,0.63562,68000000.0
2009-03-03 02:35:00,0.63571,0.63571,0.63485,0.63543,60200000.0
2009-03-03 02:40:00,0.63525,0.63547,0.63509,0.63533,69200000.0
2009-03-03 02:45:00,0.63552,0.63563,0.63419,0.63548,70800000.0
2009-03-03 02:50:00,0.63569,0.63579,0.6353,0.63562,70800000.0
2009-03-03 02:55:00,0.63563,0.63589,0.63521,0.63531,58000000.0
2009-03-03 03:00:00,0.6354,0.6365,0.6354,0.63647,63800000.0
2009-03-03 03:05:00,0.63634,0.63657,0.63592,0.63653,54800000.0
2009-03-03 03:10:00,0.63661,0.63664,0.636,0.63622,48000000.0
2009-03-03 03:15:00,0.63636,0.63678,0.63549,0.63616,68800000.0
2009-03-03 03:20:00,0.63608,0.63677,0.63601,0.63609,65600000.0
2009-03-03 03:25:00,0.63609,0.63638,0.63593,0.63604,67000000.0
2009-03-03 03:30:00,0.63619,0.63629,0.63544,0.63573,67200000.0
2009-03-03 03:35:00,0.63573,0.63654,0.63569,0.63622,62200000.0
2009-03-03 03:40:00,0.63626,0.63661,0.63517,0.63622,64400000.0
2009-03-03 03:45:00,0.63631,0.63725,0.63626,0.63716,60800000.0
2009-03-03 03:50:00,0.6371,0.63733,0.63684,0.63733,64000000.0
2009-03-03 03:55:00,0.63744,0.63744,0.63633,0.63633,48000000.0
2009-03-03 04:00:00,0.63624,0.63675,0.63613,0.63673,46800000.0
2009-03-03 04:05:00,0.63648,0.63673,0.63605,0.63665,70800000.0
2009-03-03 04:10:00,0.63657,0.63698,0.63635,0.6368,60200000.0
2009-03-03 04:15:00,0.63675,0.63677,0.63634,0.63647,73000000.0
2009-03-03 04:20:00,0.63649,0.6368,0.63625,0.63639,59600000.0
2009-03-03 04:25:00,0.63652,0.63692,0.63639,0.63658,72400000.0
2009-03-03 04:30:00,0.63682,0.63715,0.63671,0.63686,57000000.0
2009-03-03 04:35:00,0.63714,0.63736,0.63678,0.63698,65600000.0
2009-03-03 04:40:00,0.63685,0.63732,0.63671,0.63732,57600000.0
2009-03-03 04:45:00,0.63694,0.63709,0.63678,0.63699,70400000.0
2009-03-03 04:50:00,0.63705,0.63759,0.63691,0.6371,61800000.0
2009-03-03 04:55:00,0.63695,0.63717,0.63662,0.63699,73600000.0
2009-03-03 05:00:00,0.63685,0.63723,0.63667,0.63696,52800000.0
2009-03-03 05:05:00,0.63696,0.63724,0.63655,0.63682,33600000.0
2009-03-03 05:10:00,0.6368,0.63705,0.63644,0.63688,54800000.0
2009-03-03 05:15:00,0.63643,0.63674,0.63634,0.63641,54400000.0
2009-03-03 05:20:00,0.63643,0.63656,0.63627,0.63643,54400000.0
2009-03-03 05:25:00,0.63649,0.63722,0.63642,0.6368,52800000.0
2009-03-03 05:30:00,0.63682,0.63976,0.63682,0.63751,59600000.0
2009-03-03 05:35:00,0.63722,0.63836,0.63696,0.63836,56000000.0
2009-03-03 05:40:00,0.63841,0.63907,0.63783,0.63843,73600000.0
2009-03-03 05:45:00,0.638,0.63869,0.6376,0.63869,71400000.0
2009-03-03 05:50:00,0.63877,0.63965,0.63824,0.63965,73600000.0
2009-03-03 05:55:00,0.63975,0.63994,0.63781,0.63781,65600000.0
2009-03-03 06:00:00,0.63768,0.63849,0.63711,0.63834,67200000.0
2009-03-03 06:05:00,0.63844,0.63863,0.63682,0.63796,62400000.0
2009-03-03 06:10:00,0.63815,0.63852,0.63782,0.63782,51200000.0
2009-03-03 06:15:00,0.63789,0.63801,0.63726,0.63795,68800000.0
2009-03-03 06:20:00,0.63781,0.63864,0.6378,0.63843,60800000.0
2009-03-03 06:25:00,0.63838,0.63842,0.63796,0.63801,41600000.0
2009-03-03 06:30:00,0.63795,0.63807,0.6377,0.6379,57600000.0
2009-03-03 06:35:00,0.63789,0.63812,0.63736,0.63772,59600000.0
2009-03-03 06:40:00,0.63777,0.63867,0.63771,0.63867,62400000.0
2009-03-03 06:45:00,0.63869,0.6387,0.63806,0.63814,64000000.0
2009-03-03 06:50:00,0.63814,0.63828,0.63794,0.63814,54800000.0
2009-03-03 06:55:00,0.63769,0.63822,0.63745,0.63798,70400000.0
2009-03-03 07:00:00,0.63807,0.63833,0.63746,0.63761,65600000.0
2009-03-03 07:05:00,0.6375,0.63781,0.63731,0.63781,56000000.0
2009-03-03 07:10:00,0.6378,0.63815,0.63741,0.63807,72400000.0
2009-03-03 07:15:00,0.63816,0.6386,0.63814,0.63834,50600000.0
2009-03-03 07:20:00,0.63847,0.63918,0.63799,0.63824,52200000.0
2009-03-03 07:25:00,0.6383,0.63868,0.63816,0.63833,50600000.0
2009-03-03 07:30:00,0.63836,0.63865,0.63791,0.63865,66000000.0
2009-03-03 07:35:00,0.63863,0.63885,0.63813,0.63881,51400000.0
2009-03-03 07:40:00,0.63881,0.63907,0.63841,0.63841,64000000.0
2009-03-03 07:45:00,0.63854,0.6394,0.6385,0.63923,59200000.0
2009-03-03 07:50:00,0.63929,0.63929,0.63862,0.63907,60800000.0
2009-03-03 07:55:00,0.63919,0.63942,0.63897,0.63942,59200000.0
2009-03-03 08:00:00,0.63932,0.63972,0.63915,0.63922,62800000.0
2009-03-03 08:05:00,0.63905,0.6406,0.63905,0.63998,73600000.0
2009-03-03 08:10:00,0.64008,0.64055,0.63982,0.64055,62400000.0
2009-03-03 08:15:00,0.64069,0.6409,0.64021,0.64071,75600000.0
2009-03-03 08:20:00,0.6407,0.6407,0.64004,0.64004,65600000.0
2009-03-03 08:25:00,0.63982,0.63986,0.63929,0.6394,67600000.0
2009-03-03 08:30:00,0.63967,0.63983,0.63929,0.63929,72000000.0
2009-03-03 08:35:00,0.6392,0.63941,0.63872,0.639,115200000.0
2009-03-03 08:40:00,0.63892,0.63939,0.6389,0.63921,70400000.0
2009-03-03 08:45:00,0.63878,0.63942,0.6387,0.63907,101800000.0
2009-03-03 08:50:00,0.63905,0.63956,0.63903,0.63956,208400000.0
2009-03-03 08:55:00,0.63964,0.64065,0.63963,0.6399,107600000.0
2009-03-03 09:00:00,0.63976,0.64038,0.63936,0.64027,126400000.0
2009-03-03 09:05:00,0.64028,0.64072,0.64006,0.64039,147800000.0
2009-03-03 09:10:00,0.64036,0.64095,0.64013,0.64032,124200000.0
2009-03-03 09:15:00,0.64009,0.64076,0.63984,0.63992,127800000.0
2009-03-03 09:20:00,0.64006,0.6407,0.63986,0.63986,93800000.0
2009-03-03 09:25:00,0.63984,0.64003,0.63868,0.63906,129200000.0
2009-03-03 09:30:00,0.63921,0.63928,0.63848,0.63883,127800000.0
2009-03-03 09:35:00,0.63886,0.63914,0.63863,0.63863,281400000.0
2009-03-03 09:40:00,0.63873,0.63898,0.6385,0.63879,296600000.0
2009-03-03 09:45:00,0.63874,0.63896,0.63845,0.63896,148800000.0
2009-03-03 09:50:00,0.6389,0.63926,0.63829,0.63848,327600000.0
2009-03-03 09:55:00,0.63858,0.64011,0.63818,0.63959,252600000.0
2009-03-03 10:00:00,0.6395,0.6397,0.63903,0.63923,285200000.0
2009-03-03 10:05:00,0.63913,0.63958,0.639,0.63951,202200000.0
2009-03-03 10:10:00,0.63945,0.63978,0.63929,0.63978,316400000.0
2009-03-03 10:15:00,0.63976,0.63976,0.6395,0.63971,174200000.0
2009-03-03 10:20:00,0.63972,0.64048,0.63963,0.64041,270000000.0
2009-03-03 10:25:00,0.64047,0.64047,0.63997,0.64041,275600000.0
2009-03-03 10:30:00,0.64031,0.64055,0.63974,0.64052,168400000.0
2009-03-03 10:35:00,0.64055,0.64074,0.64019,0.64071,105400000.0
2009-03-03 10:40:00,0.64085,0.64142,0.64063,0.6411,167800000.0
2009-03-03 10:45:00,0.64083,0.64086,0.64043,0.64072,223200000.0
2009-03-03 10:50:00,0.64074,0.64165,0.64068,0.64097,218600000.0
2009-03-03 10:55:00,0.64102,0.64152,0.64055,0.64137,302800000.0
2009-03-03 11:00:00,0.64148,0.64148,0.64064,0.64107,251400000.0
2009-03-03 11:05:00,0.64115,0.64166,0.64096,0.64137,198200000.0
2009-03-03 11:10:00,0.6414,0.64329,0.6414,0.64259,306400000.0
2009-03-03 11:15:00,0.64255,0.64283,0.64194,0.64283,228800000.0
2009-03-03 11:20:00,0.64303,0.64393,0.64303,0.64393,303200000.0
2009-03-03 11:25:00,0.64409,0.64409,0.64265,0.64291,248400000.0
2009-03-03 11:30:00,0.64285,0.64299,0.64199,0.64207,128800000.0
2009-03-03 11:35:00,0.642,0.64293,0.64196,0.6422,194400000.0
2009-03-03 11:40:00,0.64206,0.64251,0.64206,0.64245,168400000.0
2009-03-03 11:45:00,0.64242,0.64251,0.64141,0.64193,142200000.0
2009-03-03 11:50:00,0.64162,0.64178,0.64073,0.641,188800000.0
2009-03-03 11:55:00,0.64069,0.64071,0.64009,0.64062,213000000.0
2009-03-03 12:00:00,0.64035,0.64088,0.64018,0.64056,136200000.0
2009-03-03 12:05:00,0.64065,0.64069,0.63994,0.64052,119400000.0
2009-03-03 12:10:00,0.64074,0.64074,0.64008,0.64066,137600000.0
2009-03-03 12:15:00,0.64075,0.64212,0.64049,0.64161,184000000.0
2009-03-03 12:20:00,0.6416,0.64168,0.64062,0.64077,199600000.0
2009-03-03 12:25:00,0.64084,0.64087,0.63907,0.6396,252800000.0
2009-03-03 12:30:00,0.63945,0.64107,0.63945,0.64107,277600000.0
2009-03-03 12:35:00,0.64126,0.64166,0.64022,0.64022,152000000.0
2009-03-03 12:40:00,0.64013,0.64096,0.64013,0.64087,88400000.0
2009-03-03 12:45:00,0.64077,0.64104,0.64048,0.64048,196600000.0
2009-03-03 12:50:00,0.64044,0.64118,0.64031,0.64085,142400000.0
2009-03-03 12:55:00,0.64099,0.64142,0.64092,0.64118,132600000.0
2009-03-03 13:00:00,0.64107,0.64133,0.64103,0.64113,88000000.0
2009-03-03 13:05:00,0.64117,0.64174,0.64117,0.6414,100800000.0
2009-03-03 13:10:00,0.64212,0.64247,0.64142,0.64145,74600000.0
2009-03-03 13:15:00,0.64148,0.64166,0.64102,0.6415,179600000.0
2009-03-03 13:20:00,0.64157,0.64162,0.64086,0.6411,141800000.0
2009-03-03 13:25:00,0.6414,0.64175,0.64101,0.64101,166400000.0
2009-03-03 13:30:00,0.64097,0.64182,0.64064,0.64105,206800000.0
2009-03-03 13:35:00,0.64102,0.64125,0.64057,0.64121,126800000.0
2009-03-03 13:40:00,0.64151,0.64181,0.64122,0.64128,94400000.0
2009-03-03 13:45:00,0.64132,0.64174,0.64098,0.64174,102200000.0
2009-03-03 13:50:00,0.64172,0.64172,0.64078,0.6414,109200000.0
2009-03-03 13:55:00,0.64127,0.64127,0.64038,0.64039,139000000.0
2009-03-03 14:00:00,0.64053,0.64113,0.64039,0.64052,118600000.0
2009-03-03 14:05:00,0.64072,0.64169,0.64072,0.64111,114000000.0
2009-03-03 14:10:00,0.6412,0.64203,0.64092,0.64092,144000000.0
2009-03-03 14:15:00,0.64087,0.64104,0.64056,0.64104,98000000.0
2009-03-03 14:20:00,0.6409,0.64106,0.6406,0.6406,69800000.0
2009-03-03 14:25:00,0.64061,0.64144,0.64047,0.64072,72000000.0
2009-03-03 14:30:00,0.6406,0.64081,0.64028,0.64072,67200000.0
2009-03-03 14:35:00,0.64078,0.64128,0.64071,0.64121,62400000.0
2009-03-03 14:40:00,0.6411,0.64134,0.64107,0.6413,72000000.0
2009-03-03 14:45:00,0.64125,0.64135,0.64098,0.64111,59200000.0
2009-03-03 14:50:00,0.64124,0.64124,0.64085,0.64119,72400000.0
2009-03-03 14:55:00,0.64114,0.64131,0.64093,0.64102,61200000.0
2009-03-03 15:00:00,0.64118,0.64133,0.64012,0.64012,64000000.0
2009-03-03 15:05:00,0.63977,0.64049,0.63958,0.64049,70400000.0
2009-03-03 15:10:00,0.64054,0.64068,0.64017,0.64056,57600000.0
2009-03-03 15:15:00,0.64051,0.6409,0.64032,0.64085,72000000.0
2009-03-03 15:20:00,0.64106,0.64106,0.63972,0.64061,68600000.0
2009-03-03 15:25:00,0.64091,0.64121,0.6407,0.64103,62800000.0
2009-03-03 15:30:00,0.64099,0.64113,0.63955,0.64047,62800000.0
2009-03-03 15:35:00,0.6405,0.64135,0.6398,0.64071,71400000.0
2009-03-03 15:40:00,0.64053,0.64071,0.64002,0.64035,81600000.0
2009-03-03 15:45:00,0.64048,0.64066,0.63942,0.63984,76200000.0
2009-03-03 15:50:00,0.64003,0.64158,0.64003,0.64123,65600000.0
2009-03-03 15:55:00,0.64126,0.64234,0.64103,0.64186,69800000.0
2009-03-03 16:00:00,0.64327,0.64516,0.64327,0.64471,57800000.0
2009-03-03 16:05:00,0.64506,0.64581,0.6444,0.64557,70400000.0
2009-03-03 16:10:00,0.64583,0.64615,0.64541,0.64553,67200000.0
2009-03-03 16:15:00,0.64551,0.64573,0.64508,0.64508,68600000.0
2009-03-03 16:20:00,0.64486,0.64595,0.64455,0.64455,63400000.0
2009-03-03 16:25:00,0.64471,0.64524,0.6447,0.64495,75200000.0
2009-03-03 16:30:00,0.64494,0.64494,0.6437,0.64409,62400000.0
2009-03-03 16:35:00,0.64401,0.64434,0.64341,0.64416,63400000.0
2009-03-03 16:40:00,0.6443,0.64439,0.64323,0.64333,65600000.0
2009-03-03 16:45:00,0.64321,0.64328,0.64264,0.64283,72000000.0
2009-03-03 16:50:00,0.6429,0.64325,0.64239,0.64252,63400000.0
2009-03-03 16:55:00,0.64229,0.64229,0.64148,0.64172,67000000.0
2009-03-03 17:00:00,0.6418,0.64192,0.64147,0.64158,69800000.0
2009-03-03 17:05:00,0.64173,0.64173,0.64081,0.64152,69200000.0
2009-03-03 17:10:00,0.6414,0.6414,0.64061,0.64107,68200000.0
2009-03-03 17:15:00,0.64107,0.64159,0.64071,0.64159,73600000.0
2009-03-03 17:20:00,0.64152,0.6418,0.64072,0.64175,61800000.0
2009-03-03 17:25:00,0.6418,0.64207,0.6417,0.64204,62400000.0
2009-03-03 17:30:00,0.64216,0.64231,0.64197,0.64202,65600000.0
2009-03-03 17:35:00,0.64192,0.64209,0.64098,0.64098,65600000.0
2009-03-03 17:40:00,0.64096,0.6422,0.64096,0.6421,68800000.0
2009-03-03 17:45:00,0.64196,0.64196,0.64134,0.64139,68800000.0
2009-03-03 17:50:00,0.64113,0.64127,0.64072,0.64072,75200000.0
2009-03-03 17:55:00,0.64056,0.6415,0.64056,0.64119,72000000.0
2009-03-03 18:00:00,0.64111,0.64119,0.64078,0.64107,67200000.0
2009-03-03 18:05:00,0.64101,0.64125,0.64042,0.64084,59200000.0
2009-03-03 18:10:00,0.64073,0.64118,0.64073,0.64117,67200000.0
2009-03-03 18:15:00,0.64151,0.64171,0.64012,0.64012,75000000.0
2009-03-03 18:20:00,0.64028,0.64142,0.64019,0.64133,62400000.0
2009-03-03 18:25:00,0.64123,0.64151,0.64099,0.64102,66000000.0
2009-03-03 18:30:00,0.64059,0.64116,0.64045,0.64072,66000000.0
2009-03-03 18:35:00,0.64088,0.64098,0.64035,0.64098,60800000.0
2009-03-03 18:40:00,0.64105,0.64105,0.64048,0.64105,70400000.0
2009-03-03 18:45:00,0.64074,0.64074,0.63976,0.64017,59200000.0
2009-03-03 18:50:00,0.6405,0.64071,0.63991,0.64028,71400000.0
2009-03-03 18:55:00,0.6402,0.64039,0.6397,0.63987,76000000.0
2009-03-03 19:00:00,0.63994,0.64029,0.63941,0.63941,75200000.0
2009-03-03 19:05:00,0.63933,0.64127,0.63916,0.6403,58600000.0
2009-03-03 19:10:00,0.64043,0.64159,0.64043,0.64054,68800000.0
2009-03-03 19:15:00,0.64078,0.6412,0.63958,0.64094,66600000.0
2009-03-03 19:20:00,0.64111,0.64153,0.64062,0.64147,70400000.0
2009-03-03 19:25:00,0.64115,0.64172,0.64107,0.64172,60800000.0
2009-03-03 19:30:00,0.64161,0.64248,0.64131,0.64132,65200000.0
2009-03-03 19:35:00,0.64154,0.64209,0.64143,0.64209,65600000.0
2009-03-03 19:40:00,0.64209,0.64303,0.64209,0.64264,72000000.0
2009-03-03 19:45:00,0.6427,0.64292,0.64212,0.64242,65600000.0
2009-03-03 19:50:00,0.64237,0.64275,0.64196,0.64264,67000000.0
2009-03-03 19:55:00,0.64247,0.64247,0.6412,0.64169,62400000.0
2009-03-03 20:00:00,0.64179,0.64179,0.64151,0.64173,57000000.0
2009-03-03 20:05:00,0.64167,0.64215,0.64167,0.6419,64000000.0
2009-03-03 20:10:00,0.64194,0.64264,0.64194,0.64248,60800000.0
2009-03-03 20:15:00,0.64253,0.64268,0.64227,0.64255,58000000.0
2009-03-03 20:20:00,0.64242,0.6426,0.64211,0.64239,57600000.0
2009-03-03 20:25:00,0.64245,0.64259,0.64211,0.64242,68800000.0
2009-03-03 20:30:00,0.64245,0.64285,0.64231,0.64237,63800000.0
2009-03-03 20:35:00,0.64239,0.6424,0.6419,0.64228,60200000.0
2009-03-03 20:40:00,0.64229,0.64273,0.64188,0.64273,60600000.0
2009-03-03 20:45:00,0.64279,0.64279,0.6414,0.6414,59200000.0
2009-03-03 20:50:00,0.64119,0.64121,0.64061,0.64061,65600000.0
2009-03-03 20:55:00,0.64086,0.64099,0.6398,0.64033,68000000.0
2009-03-03 21:00:00,0.64041,0.64051,0.63988,0.64051,64000000.0
2009-03-03 21:05:00,0.64047,0.6408,0.64032,0.6406,61800000.0
2009-03-03 21:10:00,0.64053,0.64108,0.64027,0.64054,62800000.0
2009-03-03 21:15:00,0.64027,0.64096,0.64016,0.64053,70400000.0
2009-03-03 21:20:00,0.64062,0.6412,0.64039,0.64112,64000000.0
2009-03-03 21:25:00,0.64082,0.64112,0.63983,0.64108,60200000.0
2009-03-03 21:30:00,0.64102,0.64117,0.63985,0.64065,51200000.0
2009-03-03 21:35:00,0.64065,0.64099,0.63968,0.64016,58000000.0
2009-03-03 21:40:00,0.64001,0.64134,0.64001,0.64132,66000000.0
2009-03-03 21:45:00,0.64112,0.64195,0.64089,0.64177,56400000.0
2009-03-03 21:50:00,0.64162,0.64162,0.64124,0.64136,54400000.0
2009-03-03 21:55:00,0.64115,0.64115,0.64044,0.64066,50600000.0
2009-03-03 22:00:00,0.64083,0.64151,0.64059,0.64151,55400000.0
2009-03-03 22:05:00,0.6416,0.64163,0.64124,0.64129,60600000.0
2009-03-03 22:10:00,0.64129,0.64161,0.64126,0.64158,60600000.0
2009-03-03 22:15:00,0.64147,0.64161,0.64097,0.64105,59600000.0
2009-03-03 22:20:00,0.64099,0.64135,0.64064,0.64106,59200000.0
2009-03-03 22:25:00,0.64112,0.64155,0.64105,0.64152,61200000.0
2009-03-03 22:30:00,0.64148,0.64148,0.64125,0.64133,65600000.0
2009-03-03 22:35:00,0.64122,0.64124,0.64092,0.64115,64000000.0
2009-03-03 22:40:00,0.6412,0.64138,0.64078,0.64078,59600000.0
2009-03-03 22:45:00,0.64044,0.64075,0.64038,0.64071,60800000.0
2009-03-03 22:50:00,0.64074,0.64142,0.64074,0.64137,60800000.0
2009-03-03 22:55:00,0.64146,0.64183,0.64085,0.64085,62800000.0
2009-03-03 23:00:00,0.64126,0.64149,0.63992,0.64021,57400000.0
2009-03-03 23:05:00,0.64017,0.64159,0.64017,0.64096,56400000.0
2009-03-03 23:10:00,0.64101,0.64146,0.64094,0.64101,64000000.0
2009-03-03 23:15:00,0.64088,0.64094,0.63926,0.63982,52800000.0
2009-03-03 23:20:00,0.63973,0.64115,0.63884,0.64105,62400000.0
2009-03-03 23:25:00,0.64103,0.64103,0.63995,0.64008,63400000.0
2009-03-03 23:30:00,0.64008,0.64064,0.64008,0.64039,66000000.0
2009-03-03 23:35:00,0.64035,0.64049,0.63969,0.63969,64400000.0
2009-03-03 23:40:00,0.63982,0.64023,0.63947,0.63957,68200000.0
2009-03-03 23:45:00,0.63961,0.63973,0.63931,0.6395,59200000.0
2009-03-03 23:50:00,0.63943,0.63967,0.63906,0.63955,62400000.0
2009-03-03 23:55:00,0.63921,0.63932,0.63867,0.63867,74400000.0
2009-03-04 00:00:00,0.63864,0.63951,0.63864,0.63951,59600000.0
2009-03-04 00:05:00,0.63945,0.64015,0.63917,0.64005,67200000.0
2009-03-04 00:10:00,0.64022,0.64063,0.64022,0.6404,48000000.0
2009-03-04 00:15:00,0.64021,0.64021,0.63969,0.63991,60800000.0
2009-03-04 00:20:00,0.63988,0.64014,0.63971,0.63975,48400000.0
2009-03-04 00:25:00,0.63975,0.64067,0.63975,0.64065,64800000.0
2009-03-04 00:30:00,0.64044,0.64146,0.64044,0.64083,59200000.0
2009-03-04 00:35:00,0.64078,0.64086,0.6403,0.64035,75600000.0
2009-03-04 00:40:00,0.64031,0.64041,0.63946,0.63946,66600000.0
2009-03-04 00:45:00,0.63933,0.64014,0.63892,0.63985,53800000.0
2009-03-04 00:50:00,0.63963,0.64007,0.63932,0.64007,65600000.0
2009-03-04 00:55:00,0.64019,0.64032,0.63967,0.63968,64000000.0
2009-03-04 01:00:00,0.63952,0.63987,0.6395,0.6395,49600000.0
2009-03-04 01:05:00,0.63951,0.64047,0.63944,0.63987,57600000.0
2009-03-04 01:10:00,0.63974,0.6398,0.63938,0.63942,57000000.0
2009-03-04 01:15:00,0.63931,0.63938,0.63902,0.63916,59600000.0
2009-03-04 01:20:00,0.63915,0.63917,0.63878,0.63884,64400000.0
2009-03-04 01:25:00,0.63895,0.63902,0.63834,0.63845,60200000.0
2009-03-04 01:30:00,0.63857,0.63914,0.63847,0.63914,65600000.0
2009-03-04 01:35:00,0.639,0.63956,0.63817,0.63916,59200000.0
2009-03-04 01:40:00,0.63929,0.63958,0.6392,0.63929,56000000.0
2009-03-04 01:45:00,0.63876,0.63924,0.63853,0.63861,54800000.0
2009-03-04 01:50:00,0.6388,0.63928,0.63873,0.6391,59200000.0
2009-03-04 01:55:00,0.63912,0.63919,0.63868,0.6387,70800000.0
2009-03-04 02:00:00,0.63851,0.63909,0.63851,0.63903,84600000.0
2009-03-04 02:05:00,0.63927,0.63928,0.6387,0.63913,67200000.0
2009-03-04 02:10:00,0.63902,0.63955,0.63872,0.63928,63400000.0
2009-03-04 02:15:00,0.63923,0.63942,0.63906,0.63906,59200000.0
2009-03-04 02:20:00,0.63937,0.63968,0.63937,0.63962,64000000.0
2009-03-04 02:25:00,0.63951,0.63951,0.63894,0.63898,65000000.0
2009-03-04 02:30:00,0.63849,0.63849,0.63699,0.63744,67000000.0
2009-03-04 02:35:00,0.63758,0.63786,0.63661,0.63664,60200000.0
2009-03-04 02:40:00,0.63621,0.63621,0.63343,0.63529,60800000.0
2009-03-04 02:45:00,0.63561,0.6359,0.63407,0.63582,70400000.0
2009-03-04 02:50:00,0.63602,0.63669,0.6355,0.63669,62400000.0
2009-03-04 02:55:00,0.63675,0.63721,0.63617,0.63653,57600000.0
2009-03-04 03:00:00,0.63661,0.63764,0.6362,0.63764,63800000.0
2009-03-04 03:05:00,0.63794,0.63799,0.63703,0.63745,51600000.0
2009-03-04 03:10:00,0.63754,0.63841,0.63748,0.63793,59200000.0
2009-03-04 03:15:00,0.63815,0.63835,0.63715,0.6379,68800000.0
2009-03-04 03:20:00,0.63785,0.63818,0.6377,0.63804,65600000.0
2009-03-04 03:25:00,0.63806,0.63866,0.63757,0.63757,57600000.0
2009-03-04 03:30:00,0.63765,0.63863,0.63755,0.63829,67200000.0
2009-03-04 03:35:00,0.63827,0.63865,0.63809,0.63865,61800000.0
2009-03-04 03:40:00,0.63869,0.63879,0.6376,0.63816,64000000.0
2009-03-04 03:45:00,0.63868,0.63868,0.63791,0.63854,60800000.0
2009-03-04 03:50:00,0.63844,0.63875,0.63804,0.63825,64400000.0
2009-03-04 03:55:00,0.63846,0.63889,0.63814,0.63878,58000000.0
2009-03-04 04:00:00,0.63878,0.63906,0.63859,0.63905,46200000.0
2009-03-04 04:05:00,0.63882,0.63931,0.63846,0.63884,83600000.0
2009-03-04 04:10:00,0.63903,0.63917,0.63865,0.63912,60800000.0
2009-03-04 04:15:00,0.63907,0.63944,0.63894,0.63932,80000000.0
2009-03-04 04:20:00,0.63954,0.63974,0.6394,0.63943,62400000.0
2009-03-04 04:25:00,0.63941,0.63941,0.63911,0.63915,65400000.0
2009-03-04 04:30:00,0.63919,0.63919,0.63855,0.63873,43200000.0
2009-03-04 04:35:00,0.63883,0.63893,0.6387,0.63889,55400000.0
2009-03-04 04:40:00,0.63877,0.6392,0.63877,0.63907,57000000.0
2009-03-04 04:45:00,0.63879,0.63957,0.63879,0.63944,70800000.0
2009-03-04 04:50:00,0.63938,0.63979,0.63938,0.63977,62400000.0
2009-03-04 04:55:00,0.63971,0.63998,0.63947,0.63969,73000000.0
2009-03-04 05:00:00,0.63974,0.63983,0.63919,0.63933,54400000.0
2009-03-04 05:05:00,0.63893,0.63906,0.63842,0.63891,54400000.0
2009-03-04 05:10:00,0.6388,0.63886,0.6381,0.63851,54800000.0
2009-03-04 05:15:00,0.63814,0.63876,0.63814,0.63849,54400000.0
2009-03-04 05:20:00,0.63846,0.63861,0.63813,0.63861,45800000.0
2009-03-04 05:25:00,0.6385,0.63883,0.63846,0.63867,59600000.0
2009-03-04 05:30:00,0.63854,0.63968,0.63854,0.6391,56000000.0
2009-03-04 05:35:00,0.63907,0.63985,0.63905,0.63964,56000000.0
2009-03-04 05:40:00,0.63961,0.64075,0.6396,0.64046,73400000.0
2009-03-04 05:45:00,0.64057,0.64076,0.63937,0.6402,73600000.0
2009-03-04 05:50:00,0.64007,0.6401,0.63956,0.64001,65600000.0
2009-03-04 05:55:00,0.63996,0.64057,0.63992,0.64057,65600000.0
2009-03-04 06:00:00,0.64053,0.64098,0.63982,0.64046,66600000.0
2009-03-04 06:05:00,0.64045,0.64074,0.63933,0.64053,61200000.0
2009-03-04 06:10:00,0.64053,0.64077,0.6402,0.6402,60800000.0
2009-03-04 06:15:00,0.64044,0.64059,0.64011,0.64043,68800000.0
2009-03-04 06:20:00,0.64033,0.64092,0.64033,0.64086,55400000.0
2009-03-04 06:25:00,0.64085,0.64099,0.64071,0.64095,41000000.0
2009-03-04 06:30:00,0.64027,0.64106,0.64025,0.64073,58000000.0
2009-03-04 06:35:00,0.64067,0.64094,0.64044,0.64055,59200000.0
2009-03-04 06:40:00,0.64065,0.64101,0.64061,0.64099,62400000.0
2009-03-04 06:45:00,0.64108,0.64128,0.64077,0.64087,67200000.0
2009-03-04 06:50:00,0.64217,0.64217,0.64055,0.64111,50000000.0
2009-03-04 06:55:00,0.64098,0.64208,0.6409,0.64207,49600000.0
2009-03-04 07:00:00,0.64112,0.64142,0.64108,0.64132,66400000.0
2009-03-04 07:05:00,0.64133,0.64193,0.64087,0.64087,59200000.0
2009-03-04 07:10:00,0.64079,0.64095,0.64038,0.64039,66000000.0
2009-03-04 07:15:00,0.64022,0.64106,0.64022,0.64087,42600000.0
2009-03-04 07:20:00,0.64115,0.64145,0.64067,0.6408,47400000.0
2009-03-04 07:25:00,0.6408,0.64111,0.64057,0.64094,41000000.0
2009-03-04 07:30:00,0.64002,0.64127,0.64002,0.6412,65000000.0
2009-03-04 07:35:00,0.64069,0.64118,0.64062,0.64094,68800000.0
2009-03-04 07:40:00,0.64096,0.64101,0.64047,0.64089,68800000.0
2009-03-04 07:45:00,0.64102,0.64107,0.64056,0.64105,59000000.0
2009-03-04 07:50:00,0.64103,0.64103,0.63969,0.63975,60800000.0
2009-03-04 07:55:00,0.64,0.64021,0.63982,0.63987,59200000.0
2009-03-04 08:00:00,0.63953,0.64068,0.63953,0.64068,51600000.0
2009-03-04 08:05:00,0.64114,0.6413,0.64072,0.64098,74000000.0
2009-03-04 08:10:00,0.64109,0.64115,0.64065,0.64076,62400000.0
2009-03-04 08:15:00,0.64076,0.6408,0.64041,0.64064,33000000.0
2009-03-04 08:20:00,0.64059,0.64129,0.64053,0.64112,66000000.0
2009-03-04 08:25:00,0.64101,0.64105,0.64061,0.64066,68800000.0
2009-03-04 08:30:00,0.64075,0.64121,0.64066,0.64111,72000000.0
2009-03-04 08:35:00,0.64111,0.64119,0.64075,0.64094,115200000.0
2009-03-04 08:40:00,0.641,0.64144,0.64093,0.64136,68600000.0
2009-03-04 08:45:00,0.64148,0.64219,0.64139,0.64219,102800000.0
2009-03-04 08:50:00,0.64193,0.642,0.64077,0.64077,209400000.0
2009-03-04 08:55:00,0.6408,0.6412,0.64062,0.64078,128000000.0
2009-03-04 09:00:00,0.64088,0.64089,0.64003,0.64009,125800000.0
2009-03-04 09:05:00,0.64018,0.6407,0.64018,0.64053,147200000.0
2009-03-04 09:10:00,0.64051,0.64157,0.64033,0.64066,126400000.0
2009-03-04 09:15:00,0.64055,0.6406,0.64025,0.64033,127400000.0
2009-03-04 09:20:00,0.64038,0.64104,0.64018,0.64104,94800000.0
2009-03-04 09:25:00,0.64139,0.64139,0.6406,0.64072,129400000.0
2009-03-04 09:30:00,0.64088,0.64089,0.64039,0.64086,127400000.0
2009-03-04 09:35:00,0.64077,0.64097,0.64013,0.64032,281200000.0
2009-03-04 09:40:00,0.64041,0.64118,0.64035,0.64101,297800000.0
2009-03-04 09:45:00,0.64067,0.64095,0.6404,0.64094,148800000.0
2009-03-04 09:50:00,0.64091,0.64112,0.64065,0.64067,327200000.0
2009-03-04 09:55:00,0.6406,0.64126,0.64,0.64103,252200000.0
2009-03-04 10:00:00,0.64125,0.64171,0.64077,0.64171,287000000.0
2009-03-04 10:05:00,0.64158,0.64158,0.64086,0.64103,202000000.0
2009-03-04 10:10:00,0.64096,0.6426,0.64089,0.6426,315600000.0
2009-03-04 10:15:00,0.6428,0.6431,0.64249,0.64306,173800000.0
2009-03-04 10:20:00,0.64272,0.64341,0.64245,0.64295,271400000.0
2009-03-04 10:25:00,0.64303,0.64377,0.64303,0.64377,276600000.0
2009-03-04 10:30:00,0.64383,0.64408,0.64345,0.64408,170000000.0
2009-03-04 10:35:00,0.64414,0.64486,0.64414,0.64475,104800000.0
2009-03-04 10:40:00,0.64474,0.64482,0.64413,0.64476,166600000.0
2009-03-04 10:45:00,0.64459,0.64467,0.64385,0.64389,223800000.0
2009-03-04 10:50:00,0.64406,0.64475,0.64384,0.64475,219600000.0
2009-03-04 10:55:00,0.64487,0.64533,0.64475,0.64522,302600000.0
2009-03-04 11:00:00,0.645,0.64509,0.64458,0.64507,251400000.0
2009-03-04 11:05:00,0.64508,0.64548,0.64484,0.64548,198400000.0
2009-03-04 11:10:00,0.64528,0.64627,0.64512,0.64627,305400000.0
2009-03-04 11:15:00,0.64623,0.64662,0.64596,0.64625,227200000.0
2009-03-04 11:20:00,0.64621,0.64642,0.64617,0.64619,302600000.0
2009-03-04 11:25:00,0.64605,0.64616,0.6454,0.64557,245600000.0
2009-03-04 11:30:00,0.64562,0.64585,0.64547,0.64552,129000000.0
2009-03-04 11:35:00,0.64551,0.64566,0.64481,0.64507,194000000.0
2009-03-04 11:40:00,0.64538,0.64541,0.6446,0.64526,168400000.0
2009-03-04 11:45:00,0.64518,0.64518,0.64467,0.64479,142400000.0
2009-03-04 11:50:00,0.64518,0.64545,0.64498,0.64498,188200000.0
2009-03-04 11:55:00,0.64497,0.64497,0.64414,0.64452,215000000.0
2009-03-04 12:00:00,0.64447,0.64509,0.6444,0.64509,137600000.0
2009-03-04 12:05:00,0.64483,0.64524,0.64482,0.64518,120000000.0
2009-03-04 12:10:00,0.64512,0.64512,0.64466,0.64466,137000000.0
2009-03-04 12:15:00,0.64449,0.64566,0.64442,0.64566,184400000.0
2009-03-04 12:20:00,0.64562,0.64575,0.64502,0.64565,199200000.0
2009-03-04 12:25:00,0.64573,0.64588,0.64423,0.64442,252600000.0
2009-03-04 12:30:00,0.64453,0.6461,0.64453,0.64547,276000000.0
2009-03-04 12:35:00,0.64548,0.64579,0.64541,0.6456,152000000.0
2009-03-04 12:40:00,0.64554,0.64561,0.64547,0.64552,88000000.0
2009-03-04 12:45:00,0.64557,0.64575,0.64543,0.64549,197600000.0
2009-03-04 12:50:00,0.64566,0.64577,0.6454,0.64556,142800000.0
2009-03-04 12:55:00,0.64528,0.64533,0.64487,0.6449,132800000.0
2009-03-04 13:00:00,0.64486,0.64499,0.64454,0.64489,88400000.0
2009-03-04 13:05:00,0.64474,0.6453,0.64474,0.64517,124800000.0
2009-03-04 13:10:00,0.64515,0.64538,0.64487,0.64508,106000000.0
2009-03-04 13:15:00,0.645,0.64519,0.64485,0.64507,182400000.0
2009-03-04 13:20:00,0.64509,0.64534,0.64475,0.6452,142200000.0
2009-03-04 13:25:00,0.64487,0.64487,0.6443,0.6443,165600000.0
2009-03-04 13:30:00,0.64423,0.64451,0.64362,0.64365,204000000.0
2009-03-04 13:35:00,0.64351,0.64408,0.64345,0.64386,126800000.0
2009-03-04 13:40:00,0.64396,0.64472,0.64396,0.64466,93200000.0
2009-03-04 13:45:00,0.64458,0.64464,0.64389,0.6439,102400000.0
2009-03-04 13:50:00,0.64405,0.64438,0.6438,0.6438,109200000.0
2009-03-04 13:55:00,0.64394,0.64423,0.64375,0.64375,139200000.0
2009-03-04 14:00:00,0.6437,0.64428,0.64337,0.64428,117800000.0
2009-03-04 14:05:00,0.6442,0.64428,0.64358,0.64374,113400000.0
2009-03-04 14:10:00,0.64382,0.64384,0.64335,0.64336,144800000.0
2009-03-04 14:15:00,0.6434,0.64361,0.64318,0.64361,97600000.0
2009-03-04 14:20:00,0.64376,0.64427,0.64376,0.64418,70800000.0
2009-03-04 14:25:00,0.64414,0.64453,0.64387,0.64437,72400000.0
2009-03-04 14:30:00,0.64428,0.64451,0.64417,0.64436,66600000.0
2009-03-04 14:35:00,0.64442,0.64456,0.64434,0.64437,62400000.0
2009-03-04 14:40:00,0.64443,0.64448,0.64404,0.64419,72000000.0
2009-03-04 14:45:00,0.64417,0.64427,0.64282,0.64282,59200000.0
2009-03-04 14:50:00,0.64296,0.64307,0.64277,0.64286,71400000.0
2009-03-04 14:55:00,0.64292,0.64318,0.64238,0.64254,60800000.0
2009-03-04 15:00:00,0.64249,0.64393,0.64231,0.64388,64000000.0
2009-03-04 15:05:00,0.64386,0.64404,0.64332,0.64366,71200000.0
2009-03-04 15:10:00,0.64389,0.6439,0.64309,0.64329,62800000.0
2009-03-04 15:15:00,0.64311,0.64434,0.64305,0.6438,72000000.0
2009-03-04 15:20:00,0.64372,0.64536,0.64362,0.64528,68800000.0
2009-03-04 15:25:00,0.64529,0.64533,0.64445,0.64458,62400000.0
2009-03-04 15:30:00,0.64455,0.64647,0.64448,0.64626,63200000.0
2009-03-04 15:35:00,0.64604,0.6462,0.64401,0.645,72400000.0
2009-03-04 15:40:00,0.64517,0.64547,0.64495,0.64522,81600000.0
2009-03-04 15:45:00,0.64524,0.64527,0.64396,0.64437,76200000.0
2009-03-04 15:50:00,0.6444,0.64451,0.64383,0.64422,65600000.0
2009-03-04 15:55:00,0.64441,0.64555,0.64425,0.64548,70200000.0
2009-03-04 16:00:00,0.64532,0.64534,0.64478,0.64478,59200000.0
2009-03-04 16:05:00,0.64487,0.6449,0.64355,0.64443,70400000.0
2009-03-04 16:10:00,0.64465,0.64488,0.64387,0.6442,67200000.0
2009-03-04 16:15:00,0.64424,0.64472,0.64406,0.64449,68800000.0
2009-03-04 16:20:00,0.6444,0.64497,0.64423,0.64464,63400000.0
2009-03-04 16:25:00,0.64471,0.64507,0.64421,0.64438,74600000.0
2009-03-04 16:30:00,0.64437,0.64458,0.64423,0.64458,63600000.0
2009-03-04 16:35:00,0.64459,0.64576,0.64441,0.64576,63400000.0
2009-03-04 16:40:00,0.64551,0.64551,0.64474,0.645,65600000.0
2009-03-04 16:45:00,0.645,0.64515,0.64455,0.64465,72800000.0
2009-03-04 16:50:00,0.64488,0.645,0.64418,0.6443,64400000.0
2009-03-04 16:55:00,0.64444,0.64466,0.64319,0.64319,67200000.0
2009-03-04 17:00:00,0.64324,0.64428,0.64313,0.64317,69800000.0
2009-03-04 17:05:00,0.64317,0.64317,0.64255,0.64255,68800000.0
2009-03-04 17:10:00,0.64239,0.64344,0.64232,0.64298,69200000.0
2009-03-04 17:15:00,0.64339,0.64355,0.6425,0.6425,73600000.0
2009-03-04 17:20:00,0.64259,0.64326,0.64259,0.64319,62400000.0
2009-03-04 17:25:00,0.64335,0.64401,0.64318,0.64401,62400000.0
2009-03-04 17:30:00,0.64409,0.64413,0.64372,0.64405,65400000.0
2009-03-04 17:35:00,0.64422,0.64422,0.64324,0.64391,65600000.0
2009-03-04 17:40:00,0.64383,0.64416,0.64364,0.64378,68800000.0
2009-03-04 17:45:00,0.6437,0.64398,0.64365,0.64372,68800000.0
2009-03-04 17:50:00,0.64373,0.64436,0.64373,0.64426,75200000.0
2009-03-04 17:55:00,0.64428,0.64452,0.64332,0.64332,72400000.0
2009-03-04 18:00:00,0.64354,0.64504,0.64354,0.64503,67200000.0
2009-03-04 18:05:00,0.64495,0.6464,0.64481,0.6458,59200000.0
2009-03-04 18:10:00,0.64581,0.64602,0.64557,0.64567,66600000.0
2009-03-04 18:15:00,0.64562,0.64627,0.64554,0.64627,76000000.0
2009-03-04 18:20:00,0.64614,0.64614,0.64533,0.64548,58000000.0
2009-03-04 18:25:00,0.64572,0.64708,0.64566,0.64684,65600000.0
2009-03-04 18:30:00,0.6468,0.64724,0.64636,0.64712,65600000.0
2009-03-04 18:35:00,0.64702,0.64763,0.64606,0.64628,60800000.0
2009-03-04 18:40:00,0.64643,0.64648,0.64563,0.64584,70400000.0
2009-03-04 18:45:00,0.64589,0.64653,0.64588,0.64618,59200000.0
2009-03-04 18:50:00,0.6464,0.64648,0.64584,0.64648,72000000.0
2009-03-04 18:55:00,0.6464,0.64728,0.6454,0.64566,75600000.0
2009-03-04 19:00:00,0.64601,0.64616,0.64523,0.64616,75000000.0
2009-03-04 19:05:00,0.64612,0.64612,0.64508,0.64542,59200000.0
2009-03-04 19:10:00,0.64547,0.6461,0.64525,0.646,68800000.0
2009-03-04 19:15:00,0.64614,0.64659,0.64515,0.64609,68000000.0
2009-03-04 19:20:00,0.6463,0.64644,0.64587,0.64622,70400000.0
2009-03-04 19:25:00,0.64639,0.64712,0.64627,0.64712,62000000.0
2009-03-04 19:30:00,0.64713,0.64742,0.64699,0.64726,65000000.0
2009-03-04 19:35:00,0.64739,0.64797,0.64725,0.64733,65600000.0
2009-03-04 19:40:00,0.64741,0.64763,0.64695,0.64727,71400000.0
2009-03-04 19:45:00,0.64718,0.6474,0.64683,0.64708,66000000.0
2009-03-04 19:50:00,0.64749,0.64749,0.64649,0.64659,67200000.0
2009-03-04 19:55:00,0.64617,0.64617,0.64523,0.6453,64000000.0
2009-03-04 20:00:00,0.64552,0.64606,0.64536,0.64557,64000000.0
2009-03-04 20:05:00,0.64547,0.64556,0.64496,0.64524,63800000.0
2009-03-04 20:10:00,0.64543,0.64563,0.64467,0.64545,60800000.0
2009-03-04 20:15:00,0.64571,0.6458,0.64516,0.64529,58600000.0
2009-03-04 20:20:00,0.64536,0.6458,0.64536,0.6458,60800000.0
2009-03-04 20:25:00,0.64586,0.64634,0.64555,0.64582,68800000.0
2009-03-04 20:30:00,0.64581,0.64581,0.64494,0.64509,65600000.0
2009-03-04 20:35:00,0.64531,0.64531,0.64472,0.64499,60600000.0
2009-03-04 20:40:00,0.64511,0.64515,0.64428,0.64428,60800000.0
2009-03-04 20:45:00,0.64446,0.64487,0.64436,0.64465,62800000.0
2009-03-04 20:50:00,0.64483,0.64483,0.64382,0.64382,65000000.0
2009-03-04 20:55:00,0.64364,0.64429,0.64364,0.64375,67200000.0
2009-03-04 21:00:00,0.6436,0.64415,0.64336,0.64414,67200000.0
2009-03-04 21:05:00,0.64408,0.64457,0.64408,0.64456,62800000.0
2009-03-04 21:10:00,0.64427,0.64513,0.64427,0.64487,62800000.0
2009-03-04 21:15:00,0.64451,0.64529,0.64451,0.64495,70800000.0
2009-03-04 21:20:00,0.64503,0.64575,0.64481,0.64512,64000000.0
2009-03-04 21:25:00,0.64511,0.64539,0.64402,0.64494,60800000.0
2009-03-04 21:30:00,0.64507,0.6457,0.64434,0.64531,52800000.0
2009-03-04 21:35:00,0.64539,0.6459,0.64472,0.64513,57600000.0
2009-03-04 21:40:00,0.64518,0.64595,0.64516,0.64562,65400000.0
2009-03-04 21:45:00,0.64576,0.64623,0.64537,0.64592,55400000.0
2009-03-04 21:50:00,0.64614,0.64655,0.64605,0.64605,54800000.0
2009-03-04 21:55:00,0.64607,0.64609,0.64564,0.64574,50600000.0
2009-03-04 22:00:00,0.64582,0.64623,0.64579,0.64596,56000000.0
2009-03-04 22:05:00,0.64594,0.64594,0.64561,0.64561,62200000.0
2009-03-04 22:10:00,0.64547,0.64557,0.64515,0.64533,60800000.0
2009-03-04 22:15:00,0.64529,0.64544,0.64486,0.64505,59200000.0
2009-03-04 22:20:00,0.64506,0.6454,0.64484,0.64498,67600000.0
2009-03-04 22:25:00,0.6449,0.64539,0.6447,0.6452,60200000.0
2009-03-04 22:30:00,0.64537,0.64544,0.64488,0.64514,65000000.0
2009-03-04 22:35:00,0.64508,0.64565,0.64502,0.6455,64400000.0
2009-03-04 22:40:00,0.64533,0.64545,0.64475,0.64524,58600000.0
2009-03-04 22:45:00,0.6456,0.64577,0.6448,0.64502,60800000.0
2009-03-04 22:50:00,0.64535,0.6456,0.64515,0.64521,61200000.0
2009-03-04 22:55:00,0.64512,0.64569,0.64443,0.64521,62800000.0
2009-03-04 23:00:00,0.64484,0.64487,0.64362,0.64418,57000000.0
2009-03-04 23:05:00,0.64418,0.64474,0.64394,0.64401,56400000.0
2009-03-04 23:10:00,0.64389,0.64398,0.64324,0.64324,64000000.0
2009-03-04 23:15:00,0.6433,0.6437,0.64322,0.64356,53800000.0
2009-03-04 23:20:00,0.64354,0.64366,0.64259,0.64323,55400000.0
2009-03-04 23:25:00,0.64315,0.6432,0.64256,0.64304,60600000.0
2009-03-04 23:30:00,0.64312,0.64348,0.64309,0.64348,65600000.0
2009-03-04 23:35:00,0.64348,0.64406,0.64336,0.6434,64000000.0
2009-03-04 23:40:00,0.64379,0.64379,0.64335,0.64353,68800000.0
2009-03-04 23:45:00,0.64363,0.64421,0.64324,0.64413,58600000.0
2009-03-04 23:50:00,0.64415,0.64419,0.64363,0.64369,57000000.0
2009-03-04 23:55:00,0.64374,0.64384,0.6426,0.64279,73400000.0
2009-03-05 00:00:00,0.64287,0.64287,0.64178,0.64178,62400000.0
2009-03-05 00:05:00,0.64228,0.64249,0.64198,0.64198,67200000.0
2009-03-05 00:10:00,0.64228,0.64255,0.64192,0.6422,60800000.0
2009-03-05 00:15:00,0.64205,0.64239,0.64197,0.64229,60200000.0
2009-03-05 00:20:00,0.64226,0.64293,0.64226,0.64289,61800000.0
2009-03-05 00:25:00,0.64312,0.64327,0.64246,0.64289,59200000.0
2009-03-05 00:30:00,0.64282,0.64299,0.64253,0.64297,59200000.0
2009-03-05 00:35:00,0.64294,0.64325,0.64233,0.64319,74600000.0
2009-03-05 00:40:00,0.64213,0.64239,0.64186,0.64231,66600000.0
2009-03-05 00:45:00,0.64221,0.64248,0.64187,0.64248,53800000.0
2009-03-05 00:50:00,0.64247,0.64282,0.64217,0.64225,65600000.0
2009-03-05 00:55:00,0.64246,0.6425,0.64198,0.64224,64000000.0
2009-03-05 01:00:00,0.64225,0.64237,0.64187,0.64204,60200000.0
2009-03-05 01:05:00,0.6422,0.64238,0.64217,0.64236,54200000.0
2009-03-05 01:10:00,0.64235,0.64251,0.64214,0.64241,73600000.0
2009-03-05 01:15:00,0.64195,0.64241,0.64195,0.64225,60800000.0
2009-03-05 01:20:00,0.64228,0.64234,0.64161,0.64161,63800000.0
2009-03-05 01:25:00,0.64176,0.64232,0.64153,0.64158,60800000.0
2009-03-05 01:30:00,0.64148,0.64213,0.64116,0.6419,65600000.0
2009-03-05 01:35:00,0.64185,0.64249,0.64083,0.64246,51200000.0
2009-03-05 01:40:00,0.64228,0.64253,0.64209,0.64237,73600000.0
2009-03-05 01:45:00,0.64235,0.64286,0.64235,0.64245,52600000.0
2009-03-05 01:50:00,0.64271,0.64271,0.6421,0.64254,58600000.0
2009-03-05 01:55:00,0.6425,0.64279,0.64241,0.64259,70800000.0
2009-03-05 02:00:00,0.64255,0.64255,0.64199,0.64209,84200000.0
2009-03-05 02:05:00,0.64206,0.64231,0.64142,0.64231,67200000.0
2009-03-05 02:10:00,0.64227,0.64299,0.64227,0.64296,64000000.0
2009-03-05 02:15:00,0.6429,0.64372,0.64283,0.64319,57600000.0
2009-03-05 02:20:00,0.64308,0.64313,0.64233,0.64251,63400000.0
2009-03-05 02:25:00,0.64254,0.64291,0.64223,0.64284,65000000.0
2009-03-05 02:30:00,0.64278,0.64278,0.64167,0.64235,67600000.0
2009-03-05 02:35:00,0.64231,0.64258,0.64203,0.64242,51200000.0
2009-03-05 02:40:00,0.64239,0.64249,0.64217,0.64217,60800000.0
2009-03-05 02:45:00,0.64208,0.64208,0.64095,0.642,70000000.0
2009-03-05 02:50:00,0.64196,0.64234,0.6418,0.64199,62400000.0
2009-03-05 02:55:00,0.64193,0.6427,0.64181,0.64246,57600000.0
2009-03-05 03:00:00,0.64245,0.64278,0.64235,0.64259,64000000.0
2009-03-05 03:05:00,0.64261,0.64308,0.64261,0.64282,51200000.0
2009-03-05 03:10:00,0.64292,0.64329,0.64268,0.64286,49600000.0
2009-03-05 03:15:00,0.64284,0.64284,0.64098,0.64223,68600000.0
2009-03-05 03:20:00,0.64212,0.64294,0.64195,0.6429,66000000.0
2009-03-05 03:25:00,0.64299,0.64301,0.64217,0.64233,67200000.0
2009-03-05 03:30:00,0.64198,0.6427,0.64198,0.64233,67200000.0
2009-03-05 03:35:00,0.64224,0.64255,0.64202,0.64242,62400000.0
2009-03-05 03:40:00,0.64234,0.64235,0.64124,0.64215,51200000.0
2009-03-05 03:45:00,0.64219,0.6425,0.64211,0.64222,60200000.0
2009-03-05 03:50:00,0.64221,0.64226,0.64163,0.6418,48000000.0
2009-03-05 03:55:00,0.64197,0.64231,0.64195,0.64197,33600000.0
2009-03-05 04:00:00,0.64182,0.6421,0.64159,0.6418,47400000.0
2009-03-05 04:05:00,0.64158,0.64174,0.64059,0.64114,83200000.0
2009-03-05 04:10:00,0.64116,0.64144,0.64113,0.64119,60800000.0
2009-03-05 04:15:00,0.64094,0.64109,0.64007,0.64109,72400000.0
2009-03-05 04:20:00,0.64137,0.64137,0.64087,0.64095,64000000.0
2009-03-05 04:25:00,0.64119,0.64156,0.64119,0.64156,80000000.0
2009-03-05 04:30:00,0.64158,0.64158,0.64123,0.64123,65600000.0
2009-03-05 04:35:00,0.64109,0.64122,0.64083,0.64098,58600000.0
2009-03-05 04:40:00,0.64095,0.64101,0.63914,0.64068,58600000.0
2009-03-05 04:45:00,0.64072,0.6408,0.64016,0.64024,70400000.0
2009-03-05 04:50:00,0.64007,0.64025,0.63988,0.64021,62400000.0
2009-03-05 04:55:00,0.6401,0.64049,0.63971,0.64017,72400000.0
2009-03-05 05:00:00,0.64021,0.64059,0.6398,0.64059,52000000.0
2009-03-05 05:05:00,0.64074,0.64164,0.64074,0.64163,58000000.0
2009-03-05 05:10:00,0.64155,0.64159,0.64104,0.64113,56400000.0
2009-03-05 05:15:00,0.64114,0.64136,0.64074,0.64136,54200000.0
2009-03-05 05:20:00,0.64142,0.6415,0.64098,0.64125,54400000.0
2009-03-05 05:25:00,0.64133,0.64188,0.64126,0.64168,59600000.0
2009-03-05 05:30:00,0.64167,0.64172,0.64095,0.64095,58600000.0
2009-03-05 05:35:00,0.64108,0.64108,0.64043,0.64108,55400000.0
2009-03-05 05:40:00,0.64108,0.64125,0.64068,0.64103,57000000.0
2009-03-05 05:45:00,0.64062,0.64108,0.64003,0.641,73600000.0
2009-03-05 05:50:00,0.64092,0.64117,0.64052,0.64097,54800000.0
2009-03-05 05:55:00,0.6411,0.64112,0.64085,0.64106,34000000.0
2009-03-05 06:00:00,0.64085,0.6413,0.63992,0.64095,67200000.0
2009-03-05 06:05:00,0.64099,0.6411,0.64002,0.64101,62200000.0
2009-03-05 06:10:00,0.64175,0.64186,0.64089,0.64136,52800000.0
2009-03-05 06:15:00,0.64139,0.64165,0.64105,0.6415,68800000.0
2009-03-05 06:20:00,0.64165,0.64165,0.64114,0.64122,55400000.0
2009-03-05 06:25:00,0.64119,0.64133,0.64092,0.64105,44800000.0
2009-03-05 06:30:00,0.64107,0.64167,0.64098,0.64101,56000000.0
2009-03-05 06:35:00,0.64077,0.64117,0.64057,0.64076,59000000.0
2009-03-05 06:40:00,0.64107,0.64107,0.64065,0.64073,62400000.0
2009-03-05 06:45:00,0.64048,0.64092,0.64032,0.64071,64400000.0
2009-03-05 06:50:00,0.6405,0.64074,0.64021,0.64032,56000000.0
2009-03-05 06:55:00,0.641,0.64103,0.64016,0.64103,64000000.0
2009-03-05 07:00:00,0.64068,0.64109,0.63985,0.64101,75200000.0
2009-03-05 07:05:00,0.64085,0.64094,0.64066,0.64089,60200000.0
2009-03-05 07:10:00,0.64087,0.64093,0.6408,0.64092,46400000.0
2009-03-05 07:15:00,0.64086,0.641,0.64048,0.64056,43200000.0
2009-03-05 07:20:00,0.64063,0.64092,0.64049,0.64049,35200000.0
2009-03-05 07:25:00,0.64055,0.64094,0.64018,0.64018,48000000.0
2009-03-05 07:30:00,0.64026,0.64042,0.64009,0.64033,68800000.0
2009-03-05 07:35:00,0.64045,0.64123,0.64041,0.64097,68200000.0
2009-03-05 07:40:00,0.6412,0.6412,0.64047,0.64051,64000000.0
2009-03-05 07:45:00,0.64183,0.64191,0.64043,0.64106,44200000.0
2009-03-05 07:50:00,0.64108,0.64179,0.64015,0.64096,60800000.0
2009-03-05 07:55:00,0.64111,0.64143,0.64083,0.64097,59200000.0
2009-03-05 08:00:00,0.64064,0.64113,0.64064,0.64066,62800000.0
2009-03-05 08:05:00,0.64055,0.6407,0.64039,0.6407,73600000.0
2009-03-05 08:10:00,0.64119,0.64137,0.64078,0.64107,62400000.0
2009-03-05 08:15:00,0.64111,0.6414,0.64086,0.64107,75200000.0
2009-03-05 08:20:00,0.64097,0.6414,0.6408,0.6411,65600000.0
2009-03-05 08:25:00,0.64103,0.64117,0.6407,0.64085,68800000.0
2009-03-05 08:30:00,0.64069,0.64095,0.64064,0.64064,72000000.0
2009-03-05 08:35:00,0.64062,0.64073,0.6402,0.64049,115200000.0
2009-03-05 08:40:00,0.64046,0.64073,0.64043,0.64062,75200000.0
2009-03-05 08:45:00,0.6407,0.64091,0.64026,0.64031,89400000.0
2009-03-05 08:50:00,0.64033,0.64057,0.64031,0.64038,208600000.0
2009-03-05 08:55:00,0.64038,0.64061,0.64028,0.64047,128200000.0
2009-03-05 09:00:00,0.6404,0.64171,0.64031,0.64136,125200000.0
2009-03-05 09:05:00,0.64115,0.64177,0.64093,0.64104,147200000.0
2009-03-05 09:10:00,0.64096,0.64155,0.64096,0.64133,109200000.0
2009-03-05 09:15:00,0.6415,0.64213,0.6415,0.64197,128200000.0
2009-03-05 09:20:00,0.64197,0.642,0.64155,0.64181,94800000.0
2009-03-05 09:25:00,0.64172,0.64179,0.64121,0.64152,129000000.0
2009-03-05 09:30:00,0.64174,0.64231,0.64153,0.64175,128400000.0
2009-03-05 09:35:00,0.6416,0.64206,0.6416,0.642,283200000.0
2009-03-05 09:40:00,0.642,0.64203,0.64149,0.64166,297000000.0
2009-03-05 09:45:00,0.64172,0.64255,0.64153,0.64172,147000000.0
2009-03-05 09:50:00,0.64182,0.64204,0.64174,0.6418,328200000.0
2009-03-05 09:55:00,0.64184,0.64269,0.64159,0.64173,217800000.0
2009-03-05 10:00:00,0.64174,0.64184,0.64114,0.64127,286600000.0
2009-03-05 10:05:00,0.64103,0.64121,0.64062,0.64062,202000000.0
2009-03-05 10:10:00,0.64059,0.64094,0.64037,0.64085,316200000.0
2009-03-05 10:15:00,0.64092,0.64217,0.64092,0.64217,174200000.0
2009-03-05 10:20:00,0.64211,0.64239,0.64199,0.64212,272200000.0
2009-03-05 10:25:00,0.64211,0.64247,0.64211,0.64211,275200000.0
2009-03-05 10:30:00,0.64222,0.64249,0.64189,0.6424,170400000.0
2009-03-05 10:35:00,0.64231,0.64238,0.64177,0.64177,105600000.0
2009-03-05 10:40:00,0.6417,0.6417,0.64092,0.64141,169000000.0
2009-03-05 10:45:00,0.64133,0.64168,0.64129,0.64132,224200000.0
2009-03-05 10:50:00,0.64186,0.64244,0.64186,0.64209,220000000.0
2009-03-05 10:55:00,0.64205,0.64216,0.64115,0.64157,304600000.0
2009-03-05 11:00:00,0.64146,0.64155,0.64118,0.64124,251400000.0
2009-03-05 11:05:00,0.64118,0.64153,0.64099,0.64122,198600000.0
2009-03-05 11:10:00,0.64119,0.64124,0.64001,0.64017,304400000.0
2009-03-05 11:15:00,0.6402,0.64095,0.64012,0.64089,229200000.0
2009-03-05 11:20:00,0.64079,0.64114,0.64069,0.64069,303200000.0
2009-03-05 11:25:00,0.64067,0.64088,0.64055,0.6408,248400000.0
2009-03-05 11:30:00,0.64079,0.6408,0.64049,0.64059,130400000.0
2009-03-05 11:35:00,0.64059,0.64114,0.64033,0.64105,194000000.0
2009-03-05 11:40:00,0.64097,0.64116,0.64059,0.64093,168800000.0
2009-03-05 11:45:00,0.64103,0.64159,0.64103,0.64158,142200000.0
2009-03-05 11:50:00,0.64139,0.642,0.64121,0.64175,189600000.0
2009-03-05 11:55:00,0.64178,0.64253,0.64165,0.6423,215200000.0
2009-03-05 12:00:00,0.64206,0.64211,0.64146,0.64147,137400000.0
2009-03-05 12:05:00,0.64143,0.64169,0.64113,0.64169,119800000.0
2009-03-05 12:10:00,0.64171,0.64211,0.64163,0.64211,137400000.0
2009-03-05 12:15:00,0.64209,0.6427,0.64169,0.64239,183800000.0
2009-03-05 12:20:00,0.64222,0.64244,0.64202,0.64202,200400000.0
2009-03-05 12:25:00,0.6424,0.64248,0.64086,0.64096,253200000.0
2009-03-05 12:30:00,0.64081,0.6431,0.64065,0.64301,278000000.0
2009-03-05 12:35:00,0.64297,0.64297,0.64224,0.64227,151800000.0
2009-03-05 12:40:00,0.64217,0.64239,0.64199,0.64239,89200000.0
2009-03-05 12:45:00,0.64216,0.64225,0.64172,0.64172,198200000.0
2009-03-05 12:50:00,0.64181,0.64218,0.64181,0.64209,142400000.0
2009-03-05 12:55:00,0.64202,0.64234,0.64197,0.64221,133200000.0
2009-03-05 13:00:00,0.64266,0.64281,0.64228,0.6423,88400000.0
2009-03-05 13:05:00,0.64219,0.64245,0.64219,0.64235,125200000.0
2009-03-05 13:10:00,0.64234,0.64252,0.64204,0.64225,106400000.0
2009-03-05 13:15:00,0.64227,0.64227,0.6419,0.64206,181200000.0
2009-03-05 13:20:00,0.64203,0.64215,0.64145,0.64171,148000000.0
2009-03-05 13:25:00,0.6416,0.64168,0.64118,0.64162,164800000.0
2009-03-05 13:30:00,0.64142,0.64158,0.64121,0.64121,207200000.0
2009-03-05 13:35:00,0.641,0.641,0.63977,0.63978,126400000.0
2009-03-05 13:40:00,0.64017,0.64051,0.6399,0.6402,93800000.0
2009-03-05 13:45:00,0.6403,0.64054,0.6403,0.64033,102400000.0
2009-03-05 13:50:00,0.64038,0.64132,0.64031,0.64132,108800000.0
2009-03-05 13:55:00,0.64117,0.64149,0.64111,0.64131,139600000.0
2009-03-05 14:00:00,0.6413,0.64168,0.6409,0.64158,118400000.0
2009-03-05 14:05:00,0.64156,0.64156,0.64026,0.6408,113600000.0
2009-03-05 14:10:00,0.64089,0.64115,0.64075,0.64089,143800000.0
2009-03-05 14:15:00,0.64097,0.64175,0.64086,0.64169,97600000.0
2009-03-05 14:20:00,0.64157,0.64174,0.64112,0.64137,70800000.0
2009-03-05 14:25:00,0.64089,0.64196,0.64064,0.64171,72000000.0
2009-03-05 14:30:00,0.64152,0.64186,0.64121,0.64172,66600000.0
2009-03-05 14:35:00,0.64156,0.64247,0.64133,0.64247,62400000.0
2009-03-05 14:40:00,0.64229,0.64233,0.64102,0.64121,72400000.0
2009-03-05 14:45:00,0.64115,0.64211,0.6409,0.6409,58000000.0
2009-03-05 14:50:00,0.64089,0.64136,0.64087,0.64108,72000000.0
2009-03-05 14:55:00,0.64121,0.64158,0.64064,0.64158,60800000.0
2009-03-05 15:00:00,0.64178,0.64178,0.64111,0.6417,64000000.0
2009-03-05 15:05:00,0.64157,0.64279,0.64141,0.64261,70400000.0
2009-03-05 15:10:00,0.64268,0.64359,0.64253,0.64359,57600000.0
2009-03-05 15:15:00,0.64361,0.64361,0.64267,0.64317,72000000.0
2009-03-05 15:20:00,0.64333,0.64333,0.64286,0.64307,68800000.0
2009-03-05 15:25:00,0.64296,0.64321,0.64269,0.64269,62400000.0
2009-03-05 15:30:00,0.64256,0.64408,0.64256,0.64311,61800000.0
2009-03-05 15:35:00,0.64312,0.64335,0.64113,0.64221,71400000.0
2009-03-05 15:40:00,0.64253,0.6426,0.64178,0.64178,81400000.0
2009-03-05 15:45:00,0.64168,0.64221,0.64156,0.6421,76800000.0
2009-03-05 15:50:00,0.64208,0.64224,0.64154,0.6418,65600000.0
2009-03-05 15:55:00,0.64176,0.64284,0.64175,0.64279,69800000.0
2009-03-05 16:00:00,0.64281,0.64281,0.64221,0.64262,59200000.0
2009-03-05 16:05:00,0.64255,0.64301,0.64171,0.64293,70400000.0
2009-03-05 16:10:00,0.64261,0.64341,0.64229,0.64297,67000000.0
2009-03-05 16:15:00,0.64321,0.64347,0.64282,0.64302,68600000.0
2009-03-05 16:20:00,0.64313,0.64431,0.64282,0.64282,63400000.0
2009-03-05 16:25:00,0.64292,0.64441,0.64292,0.64441,75600000.0
2009-03-05 16:30:00,0.64431,0.64457,0.64395,0.64448,61800000.0
2009-03-05 16:35:00,0.64457,0.6448,0.64405,0.64471,63400000.0
2009-03-05 16:40:00,0.64512,0.6458,0.64458,0.64458,65600000.0
2009-03-05 16:45:00,0.6446,0.64484,0.64397,0.64433,72400000.0
2009-03-05 16:50:00,0.64451,0.645,0.64438,0.6449,63400000.0
2009-03-05 16:55:00,0.64481,0.64481,0.64392,0.64412,67200000.0
2009-03-05 17:00:00,0.64419,0.64447,0.64339,0.64444,70400000.0
2009-03-05 17:05:00,0.64451,0.64451,0.64335,0.64375,68800000.0
2009-03-05 17:10:00,0.64363,0.64363,0.64301,0.64323,68800000.0
2009-03-05 17:15:00,0.64317,0.64345,0.64273,0.64345,73000000.0
2009-03-05 17:20:00,0.64351,0.64362,0.6421,0.64305,62400000.0
2009-03-05 17:25:00,0.64322,0.64342,0.64243,0.64342,62400000.0
2009-03-05 17:30:00,0.64382,0.64393,0.643,0.643,65600000.0
2009-03-05 17:35:00,0.6431,0.64362,0.6431,0.64336,65600000.0
2009-03-05 17:40:00,0.64339,0.64439,0.64332,0.64403,68800000.0
2009-03-05 17:45:00,0.64373,0.6441,0.64359,0.64384,68800000.0
2009-03-05 17:50:00,0.64385,0.64446,0.64374,0.64443,75200000.0
2009-03-05 17:55:00,0.64445,0.64511,0.6436,0.64511,72000000.0
2009-03-05 18:00:00,0.64501,0.64501,0.64449,0.64466,66000000.0
2009-03-05 18:05:00,0.64461,0.64461,0.64362,0.64422,59000000.0
2009-03-05 18:10:00,0.6443,0.6447,0.64408,0.64462,67200000.0
2009-03-05 18:15:00,0.64468,0.64468,0.64345,0.64368,74600000.0
2009-03-05 18:20:00,0.64347,0.6441,0.64324,0.64385,66600000.0
2009-03-05 18:25:00,0.64403,0.64403,0.64295,0.64316,65600000.0
2009-03-05 18:30:00,0.64322,0.64394,0.64313,0.64394,65600000.0
2009-03-05 18:35:00,0.64431,0.64516,0.64388,0.64516,61600000.0
2009-03-05 18:40:00,0.64517,0.64517,0.64422,0.64454,70400000.0
2009-03-05 18:45:00,0.64455,0.64535,0.64454,0.64475,58000000.0
2009-03-05 18:50:00,0.64475,0.6452,0.64427,0.64427,72000000.0
2009-03-05 18:55:00,0.64385,0.64479,0.64372,0.64467,75200000.0
2009-03-05 19:00:00,0.64476,0.64489,0.64445,0.64453,73400000.0
2009-03-05 19:05:00,0.64452,0.6448,0.64404,0.64464,59600000.0
2009-03-05 19:10:00,0.64458,0.64476,0.64439,0.64454,69200000.0
2009-03-05 19:15:00,0.6447,0.64519,0.64385,0.64471,64800000.0
2009-03-05 19:20:00,0.64446,0.64447,0.64384,0.64398,70400000.0
2009-03-05 19:25:00,0.64391,0.64391,0.6435,0.64355,65400000.0
2009-03-05 19:30:00,0.64328,0.64362,0.64324,0.64324,65600000.0
2009-03-05 19:35:00,0.64323,0.64343,0.64293,0.64294,65600000.0
2009-03-05 19:40:00,0.64294,0.64444,0.64294,0.64406,72000000.0
2009-03-05 19:45:00,0.64388,0.64388,0.64329,0.64351,65600000.0
2009-03-05 19:50:00,0.64326,0.6437,0.64317,0.64333,67200000.0
2009-03-05 19:55:00,0.64329,0.64333,0.64217,0.64258,69200000.0
2009-03-05 20:00:00,0.64292,0.64332,0.64292,0.64332,60800000.0
2009-03-05 20:05:00,0.64325,0.64332,0.6426,0.64332,64800000.0
2009-03-05 20:10:00,0.64321,0.64397,0.64321,0.64397,60800000.0
2009-03-05 20:15:00,0.64383,0.64411,0.6435,0.64351,59600000.0
2009-03-05 20:20:00,0.6436,0.64385,0.6429,0.64301,57600000.0
2009-03-05 20:25:00,0.64298,0.64298,0.64242,0.64243,68800000.0
2009-03-05 20:30:00,0.64234,0.6426,0.64208,0.64235,72000000.0
2009-03-05 20:35:00,0.64247,0.64277,0.6422,0.64258,60800000.0
2009-03-05 20:40:00,0.64247,0.64318,0.6419,0.64277,60800000.0
2009-03-05 20:45:00,0.64263,0.64319,0.64255,0.64319,59200000.0
2009-03-05 20:50:00,0.64312,0.64322,0.64257,0.64292,65000000.0
2009-03-05 20:55:00,0.64279,0.64312,0.64215,0.64312,66600000.0
2009-03-05 21:00:00,0.64299,0.64299,0.64206,0.64241,67600000.0
2009-03-05 21:05:00,0.64235,0.64292,0.64206,0.64288,62800000.0
2009-03-05 21:10:00,0.64288,0.64288,0.64196,0.64215,62400000.0
2009-03-05 21:15:00,0.64215,0.64292,0.64215,0.64262,70400000.0
2009-03-05 21:20:00,0.64287,0.64325,0.64234,0.64234,64000000.0
2009-03-05 21:25:00,0.64231,0.64282,0.64159,0.64179,60200000.0
2009-03-05 21:30:00,0.64224,0.64261,0.64142,0.64242,54400000.0
2009-03-05 21:35:00,0.64271,0.64336,0.64271,0.64276,58000000.0
2009-03-05 21:40:00,0.64255,0.64315,0.64248,0.6428,65800000.0
2009-03-05 21:45:00,0.64268,0.64319,0.64179,0.64179,61200000.0
2009-03-05 21:50:00,0.64182,0.64222,0.64137,0.64142,54400000.0
2009-03-05 21:55:00,0.64144,0.64225,0.64141,0.64199,62400000.0
2009-03-05 22:00:00,0.64177,0.64181,0.64141,0.6415,55400000.0
2009-03-05 22:05:00,0.6417,0.6423,0.64156,0.64171,62400000.0
2009-03-05 22:10:00,0.64178,0.64218,0.6417,0.6421,60800000.0
2009-03-05 22:15:00,0.64209,0.64218,0.64166,0.64189,59600000.0
2009-03-05 22:20:00,0.64193,0.6423,0.6414,0.64189,64000000.0
2009-03-05 22:25:00,0.642,0.64237,0.64103,0.64142,60200000.0
2009-03-05 22:30:00,0.6414,0.64157,0.64061,0.64085,65600000.0
2009-03-05 22:35:00,0.64137,0.64165,0.64064,0.64123,64000000.0
2009-03-05 22:40:00,0.64114,0.64145,0.64107,0.64137,59600000.0
2009-03-05 22:45:00,0.64134,0.64157,0.64088,0.64148,68800000.0
2009-03-05 22:50:00,0.64177,0.64183,0.64066,0.64076,60800000.0
2009-03-05 22:55:00,0.641,0.6416,0.64066,0.64066,61200000.0
2009-03-05 23:00:00,0.64054,0.64094,0.64054,0.64092,57600000.0
2009-03-05 23:05:00,0.64063,0.64063,0.63983,0.64022,56000000.0
2009-03-05 23:10:00,0.64036,0.64112,0.64036,0.64112,63800000.0
2009-03-05 23:15:00,0.64113,0.64309,0.64106,0.64276,62400000.0
2009-03-05 23:20:00,0.64285,0.64285,0.64104,0.64245,46200000.0
2009-03-05 23:25:00,0.64251,0.64292,0.64244,0.64282,67200000.0
2009-03-05 23:30:00,0.64288,0.64294,0.64252,0.64255,64400000.0
2009-03-05 23:35:00,0.64247,0.64284,0.64218,0.64282,64000000.0
2009-03-05 23:40:00,0.64314,0.64314,0.64263,0.64263,68800000.0
2009-03-05 23:45:00,0.64234,0.64239,0.64193,0.64204,59200000.0
2009-03-05 23:50:00,0.6421,0.6427,0.64182,0.6427,54400000.0
2009-03-05 23:55:00,0.64258,0.64326,0.64234,0.64234,73000000.0
2009-03-06 00:00:00,0.64279,0.64348,0.64209,0.64334,67600000.0
2009-03-06 00:05:00,0.64223,0.64333,0.64213,0.64329,70400000.0
2009-03-06 00:10:00,0.64229,0.64338,0.64219,0.64333,57000000.0
2009-03-06 00:15:00,0.64245,0.64255,0.64225,0.64226,61200000.0
2009-03-06 00:20:00,0.64212,0.64231,0.64164,0.64177,62400000.0
2009-03-06 00:25:00,0.64184,0.64192,0.64149,0.64171,62800000.0
2009-03-06 00:30:00,0.64155,0.64191,0.6413,0.64153,62400000.0
2009-03-06 00:35:00,0.64146,0.64172,0.64111,0.64111,75200000.0
2009-03-06 00:40:00,0.64106,0.64129,0.64103,0.64126,42000000.0
2009-03-06 00:45:00,0.64128,0.64144,0.64093,0.64115,53800000.0
2009-03-06 00:50:00,0.64111,0.64142,0.64095,0.64107,65600000.0
2009-03-06 00:55:00,0.64204,0.6421,0.64066,0.64092,52800000.0
2009-03-06 01:00:00,0.64086,0.64103,0.64077,0.64095,60800000.0
2009-03-06 01:05:00,0.64108,0.64108,0.64063,0.64095,54400000.0
2009-03-06 01:10:00,0.64109,0.6418,0.6409,0.64097,67200000.0
2009-03-06 01:15:00,0.641,0.64165,0.641,0.64156,60800000.0
2009-03-06 01:20:00,0.6416,0.64168,0.64129,0.64129,64000000.0
2009-03-06 01:25:00,0.6415,0.6418,0.64144,0.64171,60800000.0
2009-03-06 01:30:00,0.64093,0.64168,0.64093,0.64163,62400000.0
2009-03-06 01:35:00,0.64167,0.6418,0.64076,0.64168,57600000.0
2009-03-06 01:40:00,0.64142,0.64224,0.64034,0.6422,60800000.0
2009-03-06 01:45:00,0.64235,0.6426,0.64231,0.64254,52200000.0
2009-03-06 01:50:00,0.6425,0.64259,0.64226,0.64231,59200000.0
2009-03-06 01:55:00,0.64233,0.64234,0.64166,0.64166,70400000.0
2009-03-06 02:00:00,0.64164,0.64259,0.64164,0.64234,85600000.0
2009-03-06 02:05:00,0.64228,0.64237,0.64197,0.64216,66600000.0
2009-03-06 02:10:00,0.64209,0.64209,0.64131,0.64137,64000000.0
2009-03-06 02:15:00,0.64122,0.64277,0.64108,0.64268,57000000.0
2009-03-06 02:20:00,0.64227,0.64294,0.64201,0.64257,64000000.0
2009-03-06 02:25:00,0.64264,0.64328,0.64222,0.64328,63800000.0
2009-03-06 02:30:00,0.64308,0.64308,0.64225,0.64228,67200000.0
2009-03-06 02:35:00,0.64232,0.64342,0.64231,0.64342,59600000.0
2009-03-06 02:40:00,0.64339,0.64418,0.64192,0.64418,69200000.0
2009-03-06 02:45:00,0.64412,0.64426,0.64256,0.64426,70400000.0
2009-03-06 02:50:00,0.64419,0.64432,0.64335,0.64336,61800000.0
2009-03-06 02:55:00,0.64359,0.64396,0.64335,0.64385,57600000.0
2009-03-06 03:00:00,0.64367,0.64371,0.64297,0.64307,64000000.0
2009-03-06 03:05:00,0.64319,0.64339,0.64275,0.64295,51200000.0
2009-03-06 03:10:00,0.64309,0.64391,0.643,0.643,58600000.0
2009-03-06 03:15:00,0.64304,0.6432,0.64201,0.64314,68800000.0
2009-03-06 03:20:00,0.64349,0.64414,0.64339,0.64407,65600000.0
2009-03-06 03:25:00,0.64414,0.64449,0.64318,0.64345,59600000.0
2009-03-06 03:30:00,0.64363,0.64469,0.64322,0.64436,67200000.0
2009-03-06 03:35:00,0.64445,0.64458,0.64354,0.64382,61200000.0
2009-03-06 03:40:00,0.64368,0.64405,0.64278,0.64377,64000000.0
2009-03-06 03:45:00,0.64356,0.64422,0.64333,0.64422,61600000.0
2009-03-06 03:50:00,0.64408,0.64413,0.64353,0.64404,72000000.0
2009-03-06 03:55:00,0.64442,0.64475,0.64407,0.64465,60800000.0
2009-03-06 04:00:00,0.64461,0.64537,0.64383,0.64414,53400000.0
2009-03-06 04:05:00,0.64437,0.64462,0.64394,0.64433,83200000.0
2009-03-06 04:10:00,0.64437,0.64455,0.64399,0.64407,60600000.0
2009-03-06 04:15:00,0.64409,0.64424,0.6437,0.64391,73000000.0
2009-03-06 04:20:00,0.64405,0.64405,0.6435,0.64366,59600000.0
2009-03-06 04:25:00,0.6439,0.64394,0.64367,0.6438,81000000.0
2009-03-06 04:30:00,0.64381,0.6439,0.64357,0.64383,37200000.0
2009-03-06 04:35:00,0.64391,0.64405,0.64361,0.64404,68800000.0
2009-03-06 04:40:00,0.64403,0.64411,0.6437,0.64374,57600000.0
2009-03-06 04:45:00,0.64367,0.64418,0.64365,0.64412,70400000.0
2009-03-06 04:50:00,0.64348,0.64428,0.64348,0.64408,61600000.0
2009-03-06 04:55:00,0.64401,0.64405,0.64361,0.64404,56000000.0
2009-03-06 05:00:00,0.644,0.64438,0.64361,0.64436,52800000.0
2009-03-06 05:05:00,0.64433,0.64454,0.64424,0.64449,64000000.0
2009-03-06 05:10:00,0.64438,0.64471,0.6441,0.64413,56000000.0
2009-03-06 05:15:00,0.64423,0.64535,0.64418,0.64535,52200000.0
2009-03-06 05:20:00,0.64534,0.64534,0.64385,0.64501,56000000.0
2009-03-06 05:25:00,0.64504,0.64504,0.64437,0.64437,53800000.0
2009-03-06 05:30:00,0.64424,0.64443,0.64389,0.64405,67200000.0
2009-03-06 05:35:00,0.64409,0.64415,0.64388,0.64391,56000000.0
2009-03-06 05:40:00,0.64381,0.64416,0.64358,0.64384,62800000.0
2009-03-06 05:45:00,0.64375,0.64395,0.64259,0.64351,67200000.0
2009-03-06 05:50:00,0.64383,0.644,0.64361,0.64362,65600000.0
2009-03-06 05:55:00,0.64383,0.6443,0.64358,0.64426,64400000.0
2009-03-06 06:00:00,0.64437,0.64453,0.64329,0.64418,67200000.0
2009-03-06 06:05:00,0.64411,0.64435,0.64317,0.64404,50000000.0
2009-03-06 06:10:00,0.644,0.64447,0.64377,0.64434,48400000.0
2009-03-06 06:15:00,0.64397,0.6446,0.64378,0.64455,68800000.0
2009-03-06 06:20:00,0.64461,0.64469,0.64405,0.64464,49600000.0
2009-03-06 06:25:00,0.64458,0.64539,0.6445,0.64484,52800000.0
2009-03-06 06:30:00,0.64487,0.64496,0.64448,0.64449,57600000.0
2009-03-06 06:35:00,0.64442,0.64481,0.64442,0.64462,59200000.0
2009-03-06 06:40:00,0.6447,0.64539,0.64457,0.64505,62400000.0
2009-03-06 06:45:00,0.64501,0.64533,0.64495,0.64508,59200000.0
2009-03-06 06:50:00,0.64493,0.64493,0.64432,0.64452,51600000.0
2009-03-06 06:55:00,0.6446,0.64477,0.64454,0.64477,67200000.0
2009-03-06 07:00:00,0.6448,0.64518,0.6448,0.64494,66000000.0
2009-03-06 07:05:00,0.64487,0.64513,0.64469,0.64502,48000000.0
2009-03-06 07:10:00,0.64501,0.64582,0.64476,0.64485,62400000.0
2009-03-06 07:15:00,0.64448,0.64492,0.64438,0.64448,47400000.0
2009-03-06 07:20:00,0.64469,0.64487,0.6441,0.64418,43200000.0
2009-03-06 07:25:00,0.64491,0.64491,0.64428,0.64428,36800000.0
2009-03-06 07:30:00,0.64426,0.64446,0.6441,0.6441,65600000.0
2009-03-06 07:35:00,0.64397,0.64428,0.64377,0.64428,69200000.0
2009-03-06 07:40:00,0.6441,0.6441,0.64372,0.64378,60800000.0
2009-03-06 07:45:00,0.64384,0.64394,0.6433,0.64394,51200000.0
2009-03-06 07:50:00,0.64387,0.64411,0.64311,0.64311,61200000.0
2009-03-06 07:55:00,0.64334,0.64355,0.64322,0.64354,59600000.0
2009-03-06 08:00:00,0.64357,0.64461,0.64357,0.64443,62400000.0
2009-03-06 08:05:00,0.64432,0.64445,0.64351,0.64353,73600000.0
2009-03-06 08:10:00,0.64383,0.64426,0.64383,0.64401,62400000.0
2009-03-06 08:15:00,0.64407,0.64453,0.64407,0.64411,75200000.0
2009-03-06 08:20:00,0.64416,0.64456,0.64403,0.64456,66000000.0
2009-03-06 08:25:00,0.64444,0.64547,0.64418,0.64547,68800000.0
2009-03-06 08:30:00,0.64567,0.64634,0.64495,0.64511,72400000.0
2009-03-06 08:35:00,0.64537,0.64537,0.64433,0.64518,115000000.0
2009-03-06 08:40:00,0.64481,0.64515,0.64476,0.64505,70800000.0
2009-03-06 08:45:00,0.64475,0.64502,0.64433,0.64492,102400000.0
2009-03-06 08:50:00,0.64483,0.64543,0.64482,0.64538,209600000.0
2009-03-06 08:55:00,0.64552,0.64576,0.64468,0.64574,128000000.0
2009-03-06 09:00:00,0.64567,0.64599,0.64544,0.64552,126400000.0
2009-03-06 09:05:00,0.64555,0.64589,0.64486,0.64543,147200000.0
2009-03-06 09:10:00,0.6452,0.64547,0.64485,0.64485,125200000.0
2009-03-06 09:15:00,0.64489,0.64507,0.6443,0.64472,132400000.0
2009-03-06 09:20:00,0.64492,0.64506,0.6441,0.64475,94400000.0
2009-03-06 09:25:00,0.6447,0.6447,0.64416,0.6443,129000000.0
2009-03-06 09:30:00,0.64444,0.64496,0.64417,0.64485,128000000.0
2009-03-06 09:35:00,0.64475,0.64513,0.64467,0.64513,282600000.0
2009-03-06 09:40:00,0.645,0.64512,0.64433,0.64449,298600000.0
2009-03-06 09:45:00,0.64458,0.64464,0.64414,0.64427,148200000.0
2009-03-06 09:50:00,0.64427,0.64472,0.64427,0.64471,327800000.0
2009-03-06 09:55:00,0.64481,0.6452,0.64476,0.6448,251200000.0
2009-03-06 10:00:00,0.64454,0.64506,0.64444,0.64506,285600000.0
2009-03-06 10:05:00,0.64481,0.64497,0.64463,0.64487,202000000.0
2009-03-06 10:10:00,0.64493,0.6454,0.64477,0.6454,315600000.0
2009-03-06 10:15:00,0.64535,0.64535,0.64426,0.64465,175200000.0
2009-03-06 10:20:00,0.64487,0.64487,0.6445,0.64466,269800000.0
2009-03-06 10:25:00,0.64465,0.64471,0.64416,0.64449,273400000.0
2009-03-06 10:30:00,0.64451,0.64457,0.64315,0.64351,169400000.0
2009-03-06 10:35:00,0.64372,0.64411,0.64291,0.64291,104400000.0
2009-03-06 10:40:00,0.64291,0.64356,0.64291,0.64302,169600000.0
2009-03-06 10:45:00,0.64279,0.64303,0.64247,0.64252,224400000.0
2009-03-06 10:50:00,0.64274,0.64339,0.64274,0.64339,219000000.0
2009-03-06 10:55:00,0.64345,0.64394,0.64221,0.64394,303200000.0
2009-03-06 11:00:00,0.64374,0.64406,0.64355,0.64397,250600000.0
2009-03-06 11:05:00,0.64392,0.64392,0.64345,0.6439,197800000.0
2009-03-06 11:10:00,0.64395,0.64467,0.64378,0.64433,304400000.0
2009-03-06 11:15:00,0.64439,0.64439,0.64297,0.64297,228400000.0
2009-03-06 11:20:00,0.6431,0.64338,0.64267,0.64338,303600000.0
2009-03-06 11:25:00,0.64336,0.64336,0.64218,0.64243,248400000.0
2009-03-06 11:30:00,0.64263,0.64283,0.64254,0.64267,129000000.0
2009-03-06 11:35:00,0.64257,0.64257,0.64172,0.64172,192000000.0
2009-03-06 11:40:00,0.64185,0.64323,0.64185,0.64303,168000000.0
2009-03-06 11:45:00,0.64316,0.64356,0.64283,0.64348,142800000.0
2009-03-06 11:50:00,0.6434,0.64376,0.64289,0.64312,189400000.0
2009-03-06 11:55:00,0.6432,0.64349,0.6426,0.64349,213200000.0
2009-03-06 12:00:00,0.64356,0.64389,0.64343,0.64371,136400000.0
2009-03-06 12:05:00,0.64369,0.64395,0.64345,0.6437,120000000.0
2009-03-06 12:10:00,0.64372,0.64372,0.6428,0.64293,137400000.0
2009-03-06 12:15:00,0.64317,0.64372,0.64314,0.64345,183600000.0
2009-03-06 12:20:00,0.64353,0.64372,0.64321,0.6434,199200000.0
2009-03-06 12:25:00,0.6434,0.64395,0.64118,0.64141,253200000.0
2009-03-06 12:30:00,0.64132,0.64336,0.64122,0.64336,276200000.0
2009-03-06 12:35:00,0.64335,0.64335,0.64227,0.64266,152000000.0
2009-03-06 12:40:00,0.64289,0.64336,0.64257,0.64264,87800000.0
2009-03-06 12:45:00,0.64252,0.6428,0.64252,0.64277,198400000.0
2009-03-06 12:50:00,0.64305,0.64382,0.64305,0.6436,141800000.0
2009-03-06 12:55:00,0.64327,0.64335,0.64297,0.64299,133200000.0
2009-03-06 13:00:00,0.64293,0.64341,0.64292,0.64333,87800000.0
2009-03-06 13:05:00,0.64329,0.64382,0.64325,0.64378,125000000.0
2009-03-06 13:10:00,0.64348,0.64456,0.64343,0.64454,103400000.0
2009-03-06 13:15:00,0.64372,0.64437,0.64372,0.64414,181000000.0
2009-03-06 13:20:00,0.64432,0.64464,0.64336,0.64407,148000000.0
2009-03-06 13:25:00,0.6441,0.64429,0.64399,0.64406,164000000.0
2009-03-06 13:30:00,0.64388,0.64415,0.64377,0.64404,206800000.0
2009-03-06 13:35:00,0.64407,0.64491,0.64384,0.64485,125800000.0
2009-03-06 13:40:00,0.64507,0.64507,0.64441,0.64488,94200000.0
2009-03-06 13:45:00,0.64487,0.64697,0.64487,0.64639,102200000.0
2009-03-06 13:50:00,0.64625,0.64627,0.64531,0.64627,108600000.0
2009-03-06 13:55:00,0.64632,0.64643,0.64593,0.64642,140400000.0
2009-03-06 14:00:00,0.64664,0.64664,0.64522,0.64522,118800000.0
2009-03-06 14:05:00,0.64529,0.64529,0.64488,0.64502,112400000.0
2009-03-06 14:10:00,0.64511,0.64544,0.645,0.64535,144400000.0
2009-03-06 14:15:00,0.64541,0.64565,0.64511,0.64511,96400000.0
2009-03-06 14:20:00,0.64498,0.64559,0.64487,0.64558,68600000.0
2009-03-06 14:25:00,0.64555,0.6458,0.64541,0.64554,72400000.0
2009-03-06 14:30:00,0.64563,0.64629,0.64563,0.64618,67600000.0
2009-03-06 14:35:00,0.64617,0.6466,0.64608,0.64645,62400000.0
2009-03-06 14:40:00,0.6464,0.64686,0.64621,0.6468,71400000.0
2009-03-06 14:45:00,0.64747,0.64756,0.64689,0.64693,58600000.0
2009-03-06 14:50:00,0.64677,0.64677,0.64613,0.64619,70800000.0
2009-03-06 14:55:00,0.64621,0.64673,0.64593,0.64663,60600000.0
2009-03-06 15:00:00,0.64647,0.64748,0.64647,0.64748,64000000.0
2009-03-06 15:05:00,0.64768,0.64789,0.64721,0.64721,70200000.0
2009-03-06 15:10:00,0.64712,0.64719,0.64648,0.6465,64000000.0
2009-03-06 15:15:00,0.64639,0.64699,0.64614,0.64617,72000000.0
2009-03-06 15:20:00,0.64636,0.64701,0.64629,0.647,68800000.0
2009-03-06 15:25:00,0.64731,0.6474,0.64556,0.64556,63200000.0
2009-03-06 15:30:00,0.64582,0.64835,0.64582,0.64806,61200000.0
2009-03-06 15:35:00,0.64827,0.64878,0.64704,0.64729,72000000.0
2009-03-06 15:40:00,0.64712,0.64739,0.64658,0.64734,81600000.0
2009-03-06 15:45:00,0.6471,0.64825,0.6467,0.64765,76600000.0
2009-03-06 15:50:00,0.64737,0.64847,0.64696,0.64827,65000000.0
2009-03-06 15:55:00,0.64803,0.64815,0.64707,0.64805,69800000.0
2009-03-06 16:00:00,0.64807,0.64813,0.64692,0.64692,59200000.0
2009-03-06 16:05:00,0.64692,0.64822,0.64663,0.64734,69800000.0
2009-03-06 16:10:00,0.64724,0.64797,0.64669,0.64797,67200000.0
2009-03-06 16:15:00,0.64767,0.64772,0.64734,0.64757,68200000.0
2009-03-06 16:20:00,0.64728,0.64809,0.64721,0.64772,64000000.0
2009-03-06 16:25:00,0.64748,0.64798,0.64732,0.64791,75200000.0
2009-03-06 16:30:00,0.64798,0.64816,0.64779,0.64797,62400000.0
2009-03-06 16:35:00,0.64753,0.64795,0.6471,0.64749,64000000.0
2009-03-06 16:40:00,0.64731,0.64974,0.64718,0.64964,66000000.0
2009-03-06 16:45:00,0.64974,0.64979,0.64857,0.64904,72000000.0
2009-03-06 16:50:00,0.64925,0.65,0.64925,0.64956,64400000.0
2009-03-06 16:55:00,0.6498,0.65004,0.64922,0.64922,66600000.0
2009-03-06 17:00:00,0.64891,0.64978,0.64838,0.64948,69800000.0
2009-03-06 17:05:00,0.64963,0.64969,0.64895,0.64913,69200000.0
2009-03-06 17:10:00,0.64919,0.64974,0.6488,0.64974,68800000.0
2009-03-06 17:15:00,0.64932,0.64932,0.64844,0.64844,73000000.0
2009-03-06 17:20:00,0.64843,0.64912,0.64838,0.64911,62800000.0
2009-03-06 17:25:00,0.64904,0.64917,0.64832,0.64884,62400000.0
2009-03-06 17:30:00,0.6489,0.64929,0.64817,0.64822,65600000.0
2009-03-06 17:35:00,0.64827,0.64931,0.64818,0.6489,65400000.0
2009-03-06 17:40:00,0.64872,0.64937,0.64872,0.64926,68600000.0
2009-03-06 17:45:00,0.64902,0.6494,0.64781,0.64791,68200000.0
2009-03-06 17:50:00,0.64738,0.64771,0.64639,0.6468,75200000.0
2009-03-06 17:55:00,0.64682,0.64736,0.64666,0.64666,71400000.0
2009-03-06 18:00:00,0.64676,0.64712,0.64652,0.64683,66600000.0
2009-03-06 18:05:00,0.6469,0.64739,0.6466,0.64669,59200000.0
2009-03-06 18:10:00,0.64682,0.64729,0.64682,0.64693,66000000.0
2009-03-06 18:15:00,0.64687,0.64708,0.64625,0.64625,75200000.0
2009-03-06 18:20:00,0.64645,0.64716,0.64645,0.64713,66000000.0
2009-03-06 18:25:00,0.64726,0.64742,0.6466,0.64714,65600000.0
2009-03-06 18:30:00,0.64693,0.64813,0.64685,0.64796,65600000.0
2009-03-06 18:35:00,0.64816,0.64876,0.64777,0.6478,60000000.0
2009-03-06 18:40:00,0.64776,0.64778,0.64736,0.64742,69800000.0
2009-03-06 18:45:00,0.64745,0.64749,0.64704,0.64733,59200000.0
2009-03-06 18:50:00,0.64725,0.64743,0.64686,0.64742,72400000.0
2009-03-06 18:55:00,0.64722,0.64789,0.64712,0.64745,74600000.0
2009-03-06 19:00:00,0.64745,0.64748,0.64694,0.64694,75200000.0
2009-03-06 19:05:00,0.64685,0.64687,0.64612,0.64676,59200000.0
2009-03-06 19:10:00,0.6468,0.64695,0.6463,0.6463,68800000.0
2009-03-06 19:15:00,0.64598,0.64713,0.64552,0.64713,65600000.0
2009-03-06 19:20:00,0.64712,0.64712,0.64638,0.64684,70800000.0
2009-03-06 19:25:00,0.64692,0.64693,0.6459,0.64613,60600000.0
2009-03-06 19:30:00,0.64599,0.64629,0.64589,0.64617,65000000.0
2009-03-06 19:35:00,0.64617,0.64617,0.64555,0.64578,65000000.0
2009-03-06 19:40:00,0.64578,0.64608,0.64486,0.64486,71400000.0
2009-03-06 19:45:00,0.64486,0.64592,0.64486,0.6459,65600000.0
2009-03-06 19:50:00,0.64639,0.64724,0.646,0.64715,67200000.0
2009-03-06 19:55:00,0.64701,0.64715,0.64593,0.64641,63400000.0
2009-03-06 20:00:00,0.64652,0.64683,0.6461,0.64646,62200000.0
2009-03-06 20:05:00,0.64638,0.64643,0.64536,0.64536,63400000.0
2009-03-06 20:10:00,0.64535,0.64557,0.64472,0.64539,60800000.0
2009-03-06 20:15:00,0.6454,0.64614,0.64516,0.64594,59200000.0
2009-03-06 20:20:00,0.6461,0.6463,0.64546,0.64568,51200000.0
2009-03-06 20:25:00,0.64539,0.64607,0.64522,0.64607,68200000.0
2009-03-06 20:30:00,0.64598,0.64612,0.64549,0.64549,76000000.0
2009-03-06 20:35:00,0.64547,0.64577,0.64505,0.64561,60800000.0
2009-03-06 20:40:00,0.64567,0.64571,0.64538,0.64571,64000000.0
2009-03-06 20:45:00,0.64589,0.64614,0.64495,0.64548,62400000.0
2009-03-06 20:50:00,0.64545,0.64545,0.64499,0.64511,65000000.0
2009-03-06 20:55:00,0.64522,0.64663,0.6451,0.64663,67200000.0
2009-03-06 21:00:00,0.64615,0.64615,0.64536,0.64574,72000000.0
2009-03-06 21:05:00,0.6458,0.64654,0.6458,0.64641,63200000.0
2009-03-06 21:10:00,0.64636,0.64646,0.64582,0.64615,62400000.0
2009-03-06 21:15:00,0.64585,0.64655,0.64585,0.64655,70400000.0
2009-03-06 21:20:00,0.6464,0.64651,0.64579,0.64582,63400000.0
2009-03-06 21:25:00,0.64587,0.64611,0.64487,0.64563,60200000.0
2009-03-06 21:30:00,0.64571,0.64613,0.64458,0.646,49600000.0
2009-03-06 21:35:00,0.64615,0.64633,0.64567,0.64567,58000000.0
2009-03-06 21:40:00,0.64564,0.64598,0.64519,0.6459,65000000.0
2009-03-06 21:45:00,0.64589,0.64631,0.64581,0.64594,64000000.0
2009-03-06 21:50:00,0.64606,0.64627,0.6457,0.64579,54200000.0
2009-03-06 21:55:00,0.64587,0.64592,0.64543,0.64545,57600000.0
2009-03-06 22:00:00,0.64561,0.64577,0.6455,0.64551,56000000.0
2009-03-06 22:05:00,0.64555,0.64576,0.64541,0.64563,61800000.0
2009-03-06 22:10:00,0.64562,0.6457,0.6453,0.64562,65600000.0
2009-03-06 22:15:00,0.6453,0.64575,0.6453,0.64558,58600000.0
2009-03-06 22:20:00,0.64559,0.64566,0.64508,0.64555,59200000.0
2009-03-06 22:25:00,0.64553,0.64565,0.64543,0.64548,60200000.0
2009-03-06 22:30:00,0.64551,0.64559,0.64517,0.6454,65000000.0
2009-03-06 22:35:00,0.64543,0.64617,0.64523,0.64605,63400000.0
2009-03-06 22:40:00,0.64587,0.64594,0.64549,0.64562,59600000.0
2009-03-06 22:45:00,0.64561,0.64595,0.64525,0.6453,60800000.0
2009-03-06 22:50:00,0.64552,0.6456,0.64497,0.64545,61600000.0
2009-03-06 22:55:00,0.64543,0.64554,0.64441,0.64465,62400000.0
2009-03-06 23:00:00,0.64486,0.64592,0.64464,0.64525,57600000.0
2009-03-06 23:05:00,0.64517,0.64608,0.6451,0.64578,55400000.0
2009-03-06 23:10:00,0.64576,0.64626,0.64576,0.64626,63400000.0
2009-03-06 23:15:00,0.64642,0.64704,0.64642,0.64685,52800000.0
2009-03-06 23:20:00,0.64688,0.647,0.64561,0.64684,57600000.0
2009-03-06 23:25:00,0.64684,0.64693,0.64645,0.6465,63200000.0
2009-03-06 23:30:00,0.64653,0.64653,0.64603,0.64646,65000000.0
2009-03-06 23:35:00,0.64627,0.64627,0.64559,0.64559,64000000.0
2009-03-06 23:40:00,0.6458,0.64614,0.64473,0.64506,68800000.0
2009-03-06 23:45:00,0.64531,0.64632,0.64461,0.64621,62400000.0
2009-03-06 23:50:00,0.64653,0.64676,0.6459,0.64605,65600000.0
2009-03-06 23:55:00,0.64645,0.64661,0.64472,0.64507,70800000.0
2009-03-08 23:00:00,0.64663,0.64663,0.64587,0.64633,36800000.0
2009-03-08 23:05:00,0.64611,0.64613,0.64515,0.64519,32000000.0
2009-03-08 23:10:00,0.64568,0.64613,0.64516,0.64577,38400000.0
2009-03-08 23:15:00,0.64598,0.64648,0.64596,0.64644,24000000.0
2009-03-08 23:20:00,0.64688,0.64688,0.64569,0.64602,50000000.0
2009-03-08 23:25:00,0.64609,0.64677,0.64602,0.64606,54400000.0
2009-03-08 23:30:00,0.64611,0.64643,0.64586,0.6462,65000000.0
2009-03-08 23:35:00,0.64613,0.64614,0.64546,0.64565,38400000.0
2009-03-08 23:40:00,0.64547,0.6455,0.6454,0.64547,11200000.0
2009-03-08 23:45:00,0.64547,0.64651,0.64542,0.64598,35200000.0
2009-03-08 23:50:00,0.64589,0.64606,0.64548,0.64558,32400000.0
2009-03-08 23:55:00,0.6457,0.64613,0.64562,0.64574,62800000.0
2009-03-09 00:00:00,0.6452,0.64657,0.64511,0.64654,63800000.0
2009-03-09 00:05:00,0.64647,0.64712,0.6462,0.64678,66600000.0
2009-03-09 00:10:00,0.64666,0.64698,0.64622,0.64691,60800000.0
2009-03-09 00:15:00,0.64689,0.64703,0.64646,0.64703,61200000.0
2009-03-09 00:20:00,0.64705,0.64844,0.64665,0.64667,55200000.0
2009-03-09 00:25:00,0.6468,0.64739,0.64678,0.64731,46800000.0
2009-03-09 00:30:00,0.64691,0.64721,0.6464,0.6464,64000000.0
2009-03-09 00:35:00,0.64626,0.64695,0.64626,0.64692,74600000.0
2009-03-09 00:40:00,0.64684,0.64717,0.6467,0.64698,49000000.0
2009-03-09 00:45:00,0.64653,0.64824,0.64653,0.64824,55200000.0
2009-03-09 00:50:00,0.6475,0.6475,0.64656,0.64665,66000000.0
2009-03-09 00:55:00,0.64649,0.64677,0.64605,0.64665,64000000.0
2009-03-09 01:00:00,0.64658,0.64742,0.64658,0.64742,60800000.0
2009-03-09 01:05:00,0.6476,0.64784,0.64702,0.64707,54800000.0
2009-03-09 01:10:00,0.64726,0.64795,0.64713,0.64764,73400000.0
2009-03-09 01:15:00,0.64759,0.64771,0.64715,0.64745,60800000.0
2009-03-09 01:20:00,0.64745,0.64745,0.64661,0.64712,64400000.0
2009-03-09 01:25:00,0.64719,0.64798,0.64685,0.64784,54400000.0
2009-03-09 01:30:00,0.64655,0.64712,0.646,0.64691,48800000.0
2009-03-09 01:35:00,0.64665,0.6467,0.64658,0.6466,11200000.0
2009-03-09 01:40:00,0.64683,0.64805,0.64682,0.64792,36800000.0
2009-03-09 01:45:00,0.64677,0.64737,0.64675,0.64729,54800000.0
2009-03-09 01:50:00,0.64742,0.64742,0.6466,0.64665,59200000.0
2009-03-09 01:55:00,0.64688,0.64826,0.64684,0.6482,57600000.0
2009-03-09 02:00:00,0.64731,0.64731,0.64656,0.64707,70400000.0
2009-03-09 02:05:00,0.64709,0.64754,0.64706,0.64753,59000000.0
2009-03-09 02:10:00,0.64746,0.6481,0.64686,0.64739,60800000.0
2009-03-09 02:15:00,0.64745,0.64882,0.64734,0.64882,67000000.0
2009-03-09 02:20:00,0.64771,0.64822,0.64705,0.64786,52800000.0
2009-03-09 02:25:00,0.64781,0.64781,0.64726,0.64751,57600000.0
2009-03-09 02:30:00,0.64754,0.64812,0.64729,0.64774,60800000.0
2009-03-09 02:35:00,0.64785,0.64823,0.64756,0.64816,64000000.0
2009-03-09 02:40:00,0.64827,0.64846,0.64789,0.64804,60200000.0
2009-03-09 02:45:00,0.64804,0.64827,0.6478,0.64788,72400000.0
2009-03-09 02:50:00,0.64792,0.64814,0.64792,0.64812,54800000.0
2009-03-09 02:55:00,0.64793,0.64795,0.64749,0.64764,61200000.0
2009-03-09 03:00:00,0.64747,0.64772,0.64731,0.64772,64000000.0
2009-03-09 03:05:00,0.6478,0.64799,0.64749,0.64764,65400000.0
2009-03-09 03:10:00,0.64783,0.64784,0.64613,0.64613,54400000.0
2009-03-09 03:15:00,0.64689,0.64726,0.6467,0.64683,67200000.0
2009-03-09 03:20:00,0.64699,0.64798,0.64699,0.64798,75200000.0
2009-03-09 03:25:00,0.64834,0.64834,0.64725,0.64732,59200000.0
2009-03-09 03:30:00,0.64735,0.64778,0.64725,0.64778,54400000.0
2009-03-09 03:35:00,0.64789,0.64901,0.64773,0.64901,62400000.0
2009-03-09 03:40:00,0.64901,0.64901,0.64843,0.64879,60800000.0
2009-03-09 03:45:00,0.64881,0.64899,0.64846,0.64852,60800000.0
2009-03-09 03:50:00,0.64842,0.64863,0.64759,0.64777,67200000.0
2009-03-09 03:55:00,0.6477,0.64821,0.6476,0.64817,53200000.0
2009-03-09 04:00:00,0.6482,0.6482,0.6478,0.64812,62400000.0
2009-03-09 04:05:00,0.64814,0.64822,0.64745,0.64768,39400000.0
2009-03-09 04:10:00,0.64795,0.6481,0.64765,0.64782,59000000.0
2009-03-09 04:15:00,0.64789,0.64789,0.64714,0.64715,69200000.0
2009-03-09 04:20:00,0.64717,0.64729,0.64682,0.647,64400000.0
2009-03-09 04:25:00,0.64693,0.64699,0.64672,0.64693,65600000.0
2009-03-09 04:30:00,0.64706,0.64719,0.64672,0.6469,54400000.0
2009-03-09 04:35:00,0.6469,0.6472,0.64575,0.6472,41600000.0
2009-03-09 04:40:00,0.64722,0.64733,0.64657,0.64657,43200000.0
2009-03-09 04:45:00,0.64647,0.64684,0.64645,0.64667,63400000.0
2009-03-09 04:50:00,0.64671,0.64706,0.6467,0.64676,56000000.0
2009-03-09 04:55:00,0.64673,0.64749,0.64673,0.64699,57600000.0
2009-03-09 05:00:00,0.64698,0.64699,0.64618,0.64656,62400000.0
2009-03-09 05:05:00,0.64663,0.64683,0.6463,0.64675,60800000.0
2009-03-09 05:10:00,0.64696,0.64739,0.64668,0.64738,60800000.0
2009-03-09 05:15:00,0.64749,0.64801,0.64731,0.64793,62400000.0
2009-03-09 05:20:00,0.64743,0.64749,0.64697,0.64722,63800000.0
2009-03-09 05:25:00,0.64702,0.64724,0.64697,0.64717,65600000.0
2009-03-09 05:30:00,0.64711,0.64711,0.64621,0.64637,61200000.0
2009-03-09 05:35:00,0.64648,0.6465,0.6456,0.64628,58600000.0
2009-03-09 05:40:00,0.6463,0.6463,0.64561,0.64602,59200000.0
2009-03-09 05:45:00,0.64593,0.64629,0.64551,0.64626,60800000.0
2009-03-09 05:50:00,0.64601,0.64674,0.64594,0.64648,62400000.0
2009-03-09 05:55:00,0.64644,0.6465,0.64556,0.64564,56000000.0
2009-03-09 06:00:00,0.64528,0.64616,0.64527,0.64612,45800000.0
2009-03-09 06:05:00,0.64613,0.64662,0.64613,0.64662,54800000.0
2009-03-09 06:10:00,0.64653,0.64697,0.64603,0.64681,56000000.0
2009-03-09 06:15:00,0.64687,0.64722,0.64655,0.64658,66000000.0
2009-03-09 06:20:00,0.64685,0.64688,0.64582,0.6459,57600000.0
2009-03-09 06:25:00,0.64633,0.64641,0.64491,0.6463,46400000.0
2009-03-09 06:30:00,0.64618,0.64637,0.6452,0.64617,60800000.0
2009-03-09 06:35:00,0.646,0.64623,0.64581,0.64603,64000000.0
2009-03-09 06:40:00,0.64598,0.64616,0.64559,0.64559,70400000.0
2009-03-09 06:45:00,0.6454,0.64614,0.64533,0.64614,62800000.0
2009-03-09 06:50:00,0.64564,0.64597,0.64555,0.64557,62400000.0
2009-03-09 06:55:00,0.64651,0.64657,0.64497,0.64534,72000000.0
2009-03-09 07:00:00,0.64567,0.6464,0.64523,0.6464,66400000.0
2009-03-09 07:05:00,0.64639,0.64647,0.64568,0.64626,65600000.0
2009-03-09 07:10:00,0.64626,0.64652,0.64604,0.64617,59200000.0
2009-03-09 07:15:00,0.6462,0.64659,0.64619,0.64659,57600000.0
2009-03-09 07:20:00,0.6466,0.64663,0.64593,0.64605,60800000.0
2009-03-09 07:25:00,0.6462,0.64638,0.64573,0.64632,59200000.0
2009-03-09 07:30:00,0.64637,0.64637,0.64568,0.64632,68600000.0
2009-03-09 07:35:00,0.6461,0.6465,0.64605,0.64632,48000000.0
2009-03-09 07:40:00,0.64617,0.64645,0.64596,0.64602,59600000.0
2009-03-09 07:45:00,0.64589,0.64589,0.64462,0.64513,60800000.0
2009-03-09 07:50:00,0.64527,0.6457,0.64486,0.6451,63800000.0
2009-03-09 07:55:00,0.64534,0.64575,0.64506,0.64506,53800000.0
2009-03-09 08:00:00,0.64487,0.6452,0.64487,0.64516,56000000.0
2009-03-09 08:05:00,0.64495,0.64524,0.64488,0.64509,66600000.0
2009-03-09 08:10:00,0.6451,0.64518,0.64463,0.64518,65000000.0
2009-03-09 08:15:00,0.64529,0.64534,0.64496,0.64509,71400000.0
2009-03-09 08:20:00,0.64487,0.64501,0.64432,0.645,65600000.0
2009-03-09 08:25:00,0.64505,0.64542,0.6448,0.64542,66000000.0
2009-03-09 08:30:00,0.645,0.64572,0.64493,0.64572,60800000.0
2009-03-09 08:35:00,0.64545,0.64571,0.64511,0.64511,70400000.0
2009-03-09 08:40:00,0.64514,0.64633,0.64455,0.64585,58000000.0
2009-03-09 08:45:00,0.64556,0.64581,0.64513,0.6457,68800000.0
2009-03-09 08:50:00,0.64557,0.64577,0.64537,0.64571,59200000.0
2009-03-09 08:55:00,0.64571,0.64601,0.64556,0.64596,75200000.0
2009-03-09 09:00:00,0.64594,0.64594,0.64511,0.64519,75400000.0
2009-03-09 09:05:00,0.64522,0.64547,0.64436,0.64545,72000000.0
2009-03-09 09:10:00,0.64552,0.64578,0.64513,0.64513,59200000.0
2009-03-09 09:15:00,0.64507,0.64547,0.64493,0.64517,70400000.0
2009-03-09 09:20:00,0.64512,0.64614,0.645,0.64614,60200000.0
2009-03-09 09:25:00,0.64616,0.64623,0.64519,0.64519,65600000.0
2009-03-09 09:30:00,0.64529,0.64552,0.64512,0.64552,64400000.0
2009-03-09 09:35:00,0.64547,0.64569,0.64512,0.64541,52800000.0
2009-03-09 09:40:00,0.64539,0.64589,0.64539,0.64573,75200000.0
2009-03-09 09:45:00,0.64575,0.64659,0.64575,0.64646,67600000.0
2009-03-09 09:50:00,0.6462,0.64662,0.64577,0.64578,59200000.0
2009-03-09 09:55:00,0.64587,0.64596,0.64566,0.64579,67600000.0
2009-03-09 10:00:00,0.64589,0.64589,0.64549,0.64562,72400000.0
2009-03-09 10:05:00,0.64575,0.64604,0.64511,0.64527,75200000.0
2009-03-09 10:10:00,0.6454,0.64594,0.64521,0.64591,68600000.0
2009-03-09 10:15:00,0.64585,0.64633,0.64585,0.64603,68200000.0
2009-03-09 10:20:00,0.64598,0.64601,0.64457,0.64521,65600000.0
2009-03-09 10:25:00,0.64511,0.64525,0.64458,0.64458,65000000.0
2009-03-09 10:30:00,0.64458,0.64512,0.64445,0.64455,62800000.0
2009-03-09 10:35:00,0.64451,0.64503,0.64438,0.64503,62400000.0
2009-03-09 10:40:00,0.64507,0.64516,0.64497,0.64512,74400000.0
2009-03-09 10:45:00,0.64515,0.64516,0.6444,0.6444,68800000.0
2009-03-09 10:50:00,0.6445,0.64534,0.64442,0.64494,69600000.0
2009-03-09 10:55:00,0.64457,0.64523,0.64424,0.6452,70400000.0
2009-03-09 11:00:00,0.64515,0.64526,0.64446,0.6446,67000000.0
2009-03-09 11:05:00,0.64453,0.6447,0.64393,0.64396,64000000.0
2009-03-09 11:10:00,0.64383,0.6439,0.64271,0.64271,72400000.0
2009-03-09 11:15:00,0.64295,0.64345,0.64275,0.64341,66000000.0
2009-03-09 11:20:00,0.64311,0.6441,0.64311,0.64367,64400000.0
2009-03-09 11:25:00,0.64363,0.64363,0.64301,0.64351,61800000.0
2009-03-09 11:30:00,0.64339,0.64339,0.64261,0.64294,74000000.0
2009-03-09 11:35:00,0.64294,0.64397,0.64293,0.64371,63400000.0
2009-03-09 11:40:00,0.64373,0.64391,0.64317,0.64317,68200000.0
2009-03-09 11:45:00,0.64315,0.64362,0.64294,0.64358,67200000.0
2009-03-09 11:50:00,0.6436,0.6436,0.64147,0.64271,69800000.0
2009-03-09 11:55:00,0.64288,0.64307,0.64259,0.64305,59600000.0
2009-03-09 12:00:00,0.64287,0.64382,0.64197,0.64286,70800000.0
2009-03-09 12:05:00,0.64289,0.64384,0.64277,0.64384,65600000.0
2009-03-09 12:10:00,0.64383,0.64383,0.64293,0.64324,76200000.0
2009-03-09 12:15:00,0.64314,0.64346,0.64285,0.64344,81600000.0
2009-03-09 12:20:00,0.64324,0.64389,0.6421,0.64359,72000000.0
2009-03-09 12:25:00,0.64347,0.64391,0.6427,0.64341,62400000.0
2009-03-09 12:30:00,0.64358,0.64364,0.64317,0.64328,62400000.0
2009-03-09 12:35:00,0.6433,0.64384,0.64311,0.64355,68200000.0
2009-03-09 12:40:00,0.64339,0.64373,0.64326,0.64365,72000000.0
2009-03-09 12:45:00,0.64365,0.64377,0.64262,0.64262,57600000.0
2009-03-09 12:50:00,0.64265,0.64265,0.64226,0.64257,70600000.0
2009-03-09 12:55:00,0.64266,0.64288,0.64259,0.64275,63800000.0
2009-03-09 13:00:00,0.64279,0.64279,0.64231,0.6427,60800000.0
2009-03-09 13:05:00,0.6427,0.64329,0.64259,0.643,72000000.0
2009-03-09 13:10:00,0.64287,0.64371,0.64287,0.64333,59600000.0
2009-03-09 13:15:00,0.64327,0.64373,0.64327,0.64358,72000000.0
2009-03-09 13:20:00,0.6437,0.64377,0.6433,0.6435,62400000.0
2009-03-09 13:25:00,0.64364,0.64434,0.64354,0.64433,67200000.0
2009-03-09 13:30:00,0.64431,0.64431,0.64394,0.6442,70800000.0
2009-03-09 13:35:00,0.64452,0.64476,0.64425,0.64435,70400000.0
2009-03-09 13:40:00,0.64433,0.64433,0.6439,0.6439,97400000.0
2009-03-09 13:45:00,0.64392,0.64412,0.6435,0.64409,142800000.0
2009-03-09 13:50:00,0.64402,0.64435,0.64394,0.64408,111800000.0
2009-03-09 13:55:00,0.64378,0.64378,0.64325,0.64349,118800000.0
2009-03-09 14:00:00,0.6433,0.64337,0.64308,0.64323,139000000.0
2009-03-09 14:05:00,0.64313,0.64315,0.64264,0.64314,108800000.0
2009-03-09 14:10:00,0.64263,0.64264,0.64217,0.6423,103200000.0
2009-03-09 14:15:00,0.64243,0.64279,0.64242,0.64266,93200000.0
2009-03-09 14:20:00,0.64244,0.64312,0.64244,0.64312,127200000.0
2009-03-09 14:25:00,0.64316,0.64353,0.64315,0.6432,207600000.0
2009-03-09 14:30:00,0.64335,0.6434,0.64288,0.64303,165600000.0
2009-03-09 14:35:00,0.64301,0.64311,0.64287,0.64299,141600000.0
2009-03-09 14:40:00,0.64298,0.64298,0.64191,0.64191,179600000.0
2009-03-09 14:45:00,0.6419,0.64263,0.64186,0.64224,105600000.0
2009-03-09 14:50:00,0.64226,0.64262,0.64179,0.64256,124800000.0
2009-03-09 14:55:00,0.64259,0.64483,0.64251,0.64445,88400000.0
2009-03-09 15:00:00,0.64421,0.64532,0.64405,0.64479,133200000.0
2009-03-09 15:05:00,0.64485,0.64527,0.64422,0.64441,141800000.0
2009-03-09 15:10:00,0.64477,0.64517,0.64431,0.64517,198800000.0
2009-03-09 15:15:00,0.64542,0.64574,0.6454,0.64574,87400000.0
2009-03-09 15:20:00,0.64577,0.64607,0.64569,0.64572,152000000.0
2009-03-09 15:25:00,0.64585,0.64719,0.64559,0.64559,276200000.0
2009-03-09 15:30:00,0.64567,0.64713,0.64567,0.64647,252200000.0
2009-03-09 15:35:00,0.64657,0.64693,0.64631,0.64648,198200000.0
2009-03-09 15:40:00,0.64679,0.64774,0.64647,0.64658,184000000.0
2009-03-09 15:45:00,0.64665,0.64741,0.64653,0.64741,137600000.0
2009-03-09 15:50:00,0.64734,0.648,0.64709,0.64762,119400000.0
2009-03-09 15:55:00,0.64725,0.64725,0.64617,0.64617,136400000.0
2009-03-09 16:00:00,0.64616,0.64696,0.64595,0.64696,213800000.0
2009-03-09 16:05:00,0.64689,0.64696,0.64612,0.64628,187600000.0
2009-03-09 16:10:00,0.64613,0.64668,0.64567,0.64567,142400000.0
2009-03-09 16:15:00,0.64591,0.64627,0.64578,0.6461,168200000.0
2009-03-09 16:20:00,0.64602,0.6464,0.64576,0.64635,192400000.0
2009-03-09 16:25:00,0.6464,0.64679,0.6462,0.6462,130000000.0
2009-03-09 16:30:00,0.64614,0.64614,0.64512,0.64549,247800000.0
2009-03-09 16:35:00,0.64578,0.64599,0.64504,0.64539,303600000.0
2009-03-09 16:40:00,0.64537,0.64556,0.64452,0.64468,227600000.0
2009-03-09 16:45:00,0.64479,0.64501,0.64447,0.64447,304200000.0
2009-03-09 16:50:00,0.64443,0.64501,0.64416,0.64435,198800000.0
2009-03-09 16:55:00,0.64456,0.64498,0.64449,0.64489,250600000.0
2009-03-09 17:00:00,0.6447,0.6447,0.64402,0.64408,303200000.0
2009-03-09 17:05:00,0.64403,0.64442,0.64365,0.64376,219200000.0
2009-03-09 17:10:00,0.64335,0.64375,0.64304,0.64335,224400000.0
2009-03-09 17:15:00,0.64326,0.64328,0.64238,0.64301,170400000.0
2009-03-09 17:20:00,0.64292,0.64364,0.64283,0.64361,105600000.0
2009-03-09 17:25:00,0.6438,0.64401,0.64269,0.64269,170200000.0
2009-03-09 17:30:00,0.64285,0.64303,0.64216,0.64234,275800000.0
2009-03-09 17:35:00,0.64245,0.64352,0.64194,0.64297,272000000.0
2009-03-09 17:40:00,0.64268,0.64268,0.64158,0.64262,175000000.0
2009-03-09 17:45:00,0.64277,0.64277,0.6411,0.64129,315400000.0
2009-03-09 17:50:00,0.64126,0.64143,0.64008,0.64124,201800000.0
2009-03-09 17:55:00,0.64105,0.64107,0.63993,0.63993,286800000.0
2009-03-09 18:00:00,0.64008,0.64118,0.64008,0.64075,253000000.0
2009-03-09 18:05:00,0.64055,0.64094,0.64041,0.64056,328200000.0
2009-03-09 18:10:00,0.64054,0.6407,0.63984,0.64064,148800000.0
2009-03-09 18:15:00,0.64055,0.64141,0.64025,0.64096,297600000.0
2009-03-09 18:20:00,0.641,0.64136,0.6402,0.64041,283200000.0
2009-03-09 18:25:00,0.64048,0.64053,0.63991,0.64028,127800000.0
2009-03-09 18:30:00,0.64024,0.64041,0.63983,0.63983,129600000.0
2009-03-09 18:35:00,0.63988,0.64049,0.63988,0.64007,94200000.0
2009-03-09 18:40:00,0.64009,0.64045,0.64009,0.64023,128400000.0
2009-03-09 18:45:00,0.64002,0.64006,0.63957,0.64003,124800000.0
2009-03-09 18:50:00,0.63995,0.64049,0.63955,0.63994,147200000.0
2009-03-09 18:55:00,0.63995,0.64037,0.63995,0.64034,125000000.0
2009-03-09 19:00:00,0.64024,0.64024,0.63976,0.63976,126800000.0
2009-03-09 19:05:00,0.63965,0.63975,0.63926,0.63943,210200000.0
2009-03-09 19:10:00,0.63954,0.63959,0.63906,0.63919,100600000.0
2009-03-09 19:15:00,0.63916,0.63963,0.63894,0.63957,70800000.0
2009-03-09 19:20:00,0.63947,0.6401,0.6393,0.6393,115600000.0
2009-03-09 19:25:00,0.6393,0.6397,0.63906,0.63958,72000000.0
2009-03-09 19:30:00,0.63939,0.63939,0.63902,0.63913,68800000.0
2009-03-09 19:35:00,0.63927,0.63958,0.63862,0.63883,65000000.0
2009-03-09 19:40:00,0.63903,0.6393,0.63863,0.63863,75600000.0
2009-03-09 19:45:00,0.63865,0.6396,0.63862,0.6396,61800000.0
2009-03-09 19:50:00,0.63957,0.63957,0.63877,0.63896,73000000.0
2009-03-09 19:55:00,0.63913,0.64026,0.63908,0.63978,62800000.0
2009-03-09 20:00:00,0.63977,0.64011,0.63968,0.63968,59200000.0
2009-03-09 20:05:00,0.63974,0.64006,0.63957,0.64006,60800000.0
2009-03-09 20:10:00,0.63995,0.63995,0.63973,0.63992,59600000.0
2009-03-09 20:15:00,0.6396,0.63986,0.63891,0.63968,56000000.0
2009-03-09 20:20:00,0.63951,0.63962,0.63911,0.63915,69200000.0
2009-03-09 20:25:00,0.639,0.63928,0.63866,0.63889,65400000.0
2009-03-09 20:30:00,0.63881,0.63927,0.63881,0.6392,48000000.0
2009-03-09 20:35:00,0.63919,0.63955,0.63901,0.6395,42000000.0
2009-03-09 20:40:00,0.63929,0.63934,0.63904,0.63911,43000000.0
2009-03-09 20:45:00,0.63914,0.63943,0.63876,0.63917,65600000.0
2009-03-09 20:50:00,0.63904,0.63937,0.63892,0.63937,46400000.0
2009-03-09 20:55:00,0.63915,0.63978,0.63892,0.63978,65600000.0
2009-03-09 21:00:00,0.63982,0.64003,0.63931,0.64003,67600000.0
2009-03-09 21:05:00,0.63956,0.64068,0.63956,0.64068,49600000.0
2009-03-09 21:10:00,0.64068,0.64078,0.63993,0.64004,64000000.0
2009-03-09 21:15:00,0.63997,0.6404,0.6398,0.64014,62200000.0
2009-03-09 21:20:00,0.64014,0.6403,0.63988,0.63989,58600000.0
2009-03-09 21:25:00,0.63988,0.64019,0.63955,0.64002,57600000.0
2009-03-09 21:30:00,0.64023,0.64048,0.64008,0.64008,52800000.0
2009-03-09 21:35:00,0.64008,0.64012,0.63973,0.63978,56000000.0
2009-03-09 21:40:00,0.63978,0.64007,0.63974,0.64005,68600000.0
2009-03-09 21:45:00,0.63983,0.63983,0.63936,0.63977,51200000.0
2009-03-09 21:50:00,0.63985,0.63986,0.63873,0.63949,62400000.0
2009-03-09 21:55:00,0.63959,0.63982,0.63843,0.6394,67600000.0
2009-03-09 22:00:00,0.63945,0.63969,0.63932,0.63932,65600000.0
2009-03-09 22:05:00,0.63959,0.63995,0.63941,0.63989,65000000.0
2009-03-09 22:10:00,0.6399,0.64011,0.63904,0.6397,67200000.0
2009-03-09 22:15:00,0.63985,0.63995,0.63955,0.63959,73600000.0
2009-03-09 22:20:00,0.63957,0.63985,0.63928,0.63983,56000000.0
2009-03-09 22:25:00,0.63982,0.63987,0.63925,0.6397,59200000.0
2009-03-09 22:30:00,0.63974,0.63974,0.63935,0.63959,52800000.0
2009-03-09 22:35:00,0.63962,0.64057,0.63914,0.64055,54400000.0
2009-03-09 22:40:00,0.64036,0.64052,0.64013,0.64029,54400000.0
2009-03-09 22:45:00,0.64032,0.6404,0.64004,0.64034,55400000.0
2009-03-09 22:50:00,0.64035,0.6405,0.64017,0.64028,46400000.0
2009-03-09 22:55:00,0.6405,0.64064,0.64027,0.64044,52800000.0
2009-03-09 23:00:00,0.64038,0.64085,0.64025,0.64027,73000000.0
2009-03-09 23:05:00,0.64025,0.64201,0.64014,0.64167,63200000.0
2009-03-09 23:10:00,0.64154,0.64185,0.64092,0.64099,70400000.0
2009-03-09 23:15:00,0.64081,0.64091,0.64051,0.6408,57600000.0
2009-03-09 23:20:00,0.64077,0.64091,0.64017,0.64021,52800000.0
2009-03-09 23:25:00,0.64021,0.64028,0.63986,0.64025,53200000.0
2009-03-09 23:30:00,0.6403,0.64059,0.64011,0.64011,73400000.0
2009-03-09 23:35:00,0.64023,0.64023,0.63962,0.63977,57600000.0
2009-03-09 23:40:00,0.63968,0.64042,0.63949,0.64042,73600000.0
2009-03-09 23:45:00,0.64055,0.64057,0.64013,0.64029,60800000.0
2009-03-09 23:50:00,0.64029,0.64055,0.63982,0.63991,82600000.0
2009-03-09 23:55:00,0.6401,0.64025,0.63985,0.63988,46400000.0
2009-03-10 00:00:00,0.63994,0.63999,0.63931,0.63944,41600000.0
2009-03-10 00:05:00,0.6394,0.63961,0.6392,0.6393,64400000.0
2009-03-10 00:10:00,0.6394,0.63969,0.6392,0.63932,60800000.0
2009-03-10 00:15:00,0.63895,0.6393,0.6382,0.63923,64000000.0
2009-03-10 00:20:00,0.63919,0.63934,0.63887,0.63915,62400000.0
2009-03-10 00:25:00,0.63898,0.63924,0.63879,0.63896,67200000.0
2009-03-10 00:30:00,0.63868,0.63917,0.63868,0.63911,54200000.0
2009-03-10 00:35:00,0.63924,0.63966,0.63907,0.63936,65000000.0
2009-03-10 00:40:00,0.63949,0.64023,0.63897,0.64011,68800000.0
2009-03-10 00:45:00,0.63994,0.64029,0.6398,0.64002,59600000.0
2009-03-10 00:50:00,0.64001,0.64029,0.63951,0.63951,51200000.0
2009-03-10 00:55:00,0.63944,0.63983,0.63944,0.63958,63800000.0
2009-03-10 01:00:00,0.63955,0.63984,0.63935,0.63984,57600000.0
2009-03-10 01:05:00,0.63989,0.64082,0.63989,0.64049,62400000.0
2009-03-10 01:10:00,0.64051,0.64099,0.63962,0.64077,70400000.0
2009-03-10 01:15:00,0.64081,0.64084,0.6404,0.6407,61200000.0
2009-03-10 01:20:00,0.64075,0.64133,0.64072,0.64121,61200000.0
2009-03-10 01:25:00,0.64099,0.64103,0.64066,0.64071,66600000.0
2009-03-10 01:30:00,0.64061,0.64101,0.64055,0.64083,65600000.0
2009-03-10 01:35:00,0.64085,0.64147,0.64085,0.64102,64000000.0
2009-03-10 01:40:00,0.64115,0.6415,0.64093,0.64103,58000000.0
2009-03-10 01:45:00,0.64109,0.64131,0.64082,0.64094,64000000.0
2009-03-10 01:50:00,0.64087,0.64182,0.64083,0.6418,66600000.0
2009-03-10 01:55:00,0.64192,0.64197,0.64156,0.64195,84800000.0
2009-03-10 02:00:00,0.64192,0.64224,0.64176,0.64194,70400000.0
2009-03-10 02:05:00,0.64196,0.64219,0.64152,0.64183,54400000.0
2009-03-10 02:10:00,0.64195,0.64245,0.6418,0.64214,60800000.0
2009-03-10 02:15:00,0.64196,0.64227,0.64196,0.64219,65600000.0
2009-03-10 02:20:00,0.64211,0.64236,0.64106,0.64202,59600000.0
2009-03-10 02:25:00,0.64196,0.64211,0.6416,0.64191,63200000.0
2009-03-10 02:30:00,0.64177,0.64198,0.64152,0.64184,60800000.0
2009-03-10 02:35:00,0.6415,0.64295,0.6415,0.64295,64400000.0
2009-03-10 02:40:00,0.64307,0.64319,0.64284,0.64319,48000000.0
2009-03-10 02:45:00,0.643,0.64432,0.64258,0.64329,72000000.0
2009-03-10 02:50:00,0.6431,0.64346,0.64263,0.64308,53800000.0
2009-03-10 02:55:00,0.64282,0.64282,0.64205,0.64223,62400000.0
2009-03-10 03:00:00,0.64182,0.64213,0.64146,0.64146,62800000.0
2009-03-10 03:05:00,0.64155,0.64187,0.64093,0.6418,65000000.0
2009-03-10 03:10:00,0.64174,0.64214,0.64166,0.64166,51200000.0
2009-03-10 03:15:00,0.64161,0.64202,0.64161,0.64181,67200000.0
2009-03-10 03:20:00,0.64191,0.64202,0.64176,0.64195,75200000.0
2009-03-10 03:25:00,0.64195,0.64229,0.64172,0.64211,55400000.0
2009-03-10 03:30:00,0.64226,0.64263,0.64185,0.64185,66000000.0
2009-03-10 03:35:00,0.64283,0.64293,0.64154,0.64164,50400000.0
2009-03-10 03:40:00,0.64138,0.64182,0.64092,0.6418,40000000.0
2009-03-10 03:45:00,0.64181,0.64181,0.64136,0.64149,50600000.0
2009-03-10 03:50:00,0.64154,0.64203,0.64154,0.64172,48000000.0
2009-03-10 03:55:00,0.64175,0.64278,0.64175,0.64223,68800000.0
2009-03-10 04:00:00,0.64224,0.64263,0.64196,0.64263,75200000.0
2009-03-10 04:05:00,0.64268,0.64268,0.64187,0.64218,69800000.0
2009-03-10 04:10:00,0.64213,0.64245,0.64205,0.64225,59200000.0
2009-03-10 04:15:00,0.64206,0.64247,0.64171,0.64247,68800000.0
2009-03-10 04:20:00,0.64248,0.64248,0.642,0.642,49000000.0
2009-03-10 04:25:00,0.64218,0.64288,0.6421,0.64288,66000000.0
2009-03-10 04:30:00,0.64263,0.64272,0.64242,0.6426,65600000.0
2009-03-10 04:35:00,0.64251,0.64256,0.64109,0.64223,45800000.0
2009-03-10 04:40:00,0.64228,0.64244,0.64215,0.64243,64000000.0
2009-03-10 04:45:00,0.64244,0.64266,0.64237,0.64237,63400000.0
2009-03-10 04:50:00,0.64258,0.6428,0.64249,0.64262,56000000.0
2009-03-10 04:55:00,0.64275,0.64279,0.64219,0.64243,58600000.0
2009-03-10 05:00:00,0.64231,0.64263,0.64202,0.64221,61800000.0
2009-03-10 05:05:00,0.6421,0.64245,0.64192,0.64207,61200000.0
2009-03-10 05:10:00,0.64214,0.64233,0.64193,0.6421,58600000.0
2009-03-10 05:15:00,0.64205,0.64251,0.64195,0.64248,59200000.0
2009-03-10 05:20:00,0.64235,0.6433,0.6422,0.6433,64200000.0
2009-03-10 05:25:00,0.64326,0.64326,0.64217,0.64217,68000000.0
2009-03-10 05:30:00,0.64207,0.64245,0.64201,0.64216,60800000.0
2009-03-10 05:35:00,0.64219,0.64242,0.64218,0.64222,59200000.0
2009-03-10 05:40:00,0.64226,0.6426,0.64219,0.64219,58400000.0
2009-03-10 05:45:00,0.64165,0.64224,0.6416,0.64186,60600000.0
2009-03-10 05:50:00,0.64212,0.64277,0.64185,0.64264,62800000.0
2009-03-10 05:55:00,0.64265,0.64288,0.64229,0.6428,55800000.0
2009-03-10 06:00:00,0.64274,0.64275,0.64207,0.64222,60600000.0
2009-03-10 06:05:00,0.64223,0.64247,0.64223,0.64233,53800000.0
2009-03-10 06:10:00,0.64203,0.64261,0.64203,0.64251,43600000.0
2009-03-10 06:15:00,0.64246,0.64293,0.64229,0.64274,66000000.0
2009-03-10 06:20:00,0.64261,0.64293,0.64205,0.64251,57000000.0
2009-03-10 06:25:00,0.6422,0.64301,0.64164,0.64245,59600000.0
2009-03-10 06:30:00,0.64264,0.64278,0.64159,0.64257,60800000.0
2009-03-10 06:35:00,0.64251,0.64253,0.64211,0.64216,64400000.0
2009-03-10 06:40:00,0.64221,0.64275,0.6422,0.64234,70400000.0
2009-03-10 06:45:00,0.64227,0.64285,0.64212,0.64219,62800000.0
2009-03-10 06:50:00,0.6422,0.64253,0.64211,0.6424,61800000.0
2009-03-10 06:55:00,0.6424,0.6424,0.64202,0.64227,67600000.0
2009-03-10 07:00:00,0.64229,0.64243,0.64196,0.64232,67200000.0
2009-03-10 07:05:00,0.64231,0.64274,0.6421,0.64274,65600000.0
2009-03-10 07:10:00,0.64283,0.64295,0.64239,0.64266,46400000.0
2009-03-10 07:15:00,0.64236,0.64342,0.64236,0.64342,69800000.0
2009-03-10 07:20:00,0.64351,0.64351,0.6427,0.64277,60800000.0
2009-03-10 07:25:00,0.6427,0.64313,0.64243,0.64259,70800000.0
2009-03-10 07:30:00,0.64258,0.64278,0.64221,0.64246,68800000.0
2009-03-10 07:35:00,0.6425,0.64255,0.64208,0.64236,60600000.0
2009-03-10 07:40:00,0.64211,0.64213,0.64084,0.64104,59200000.0
2009-03-10 07:45:00,0.64117,0.64207,0.64094,0.6412,60800000.0
2009-03-10 07:50:00,0.64136,0.64189,0.64128,0.64178,64400000.0
2009-03-10 07:55:00,0.64194,0.64194,0.64155,0.64155,65600000.0
2009-03-10 08:00:00,0.64107,0.64193,0.64107,0.64163,68800000.0
2009-03-10 08:05:00,0.6415,0.64161,0.64076,0.64089,67200000.0
2009-03-10 08:10:00,0.64109,0.64142,0.64093,0.64126,66400000.0
2009-03-10 08:15:00,0.64123,0.64132,0.64048,0.64057,72000000.0
2009-03-10 08:20:00,0.6407,0.64178,0.6407,0.64118,65600000.0
2009-03-10 08:25:00,0.6412,0.64153,0.64105,0.64146,65600000.0
2009-03-10 08:30:00,0.64148,0.64152,0.64119,0.64152,60800000.0
2009-03-10 08:35:00,0.64123,0.64209,0.64084,0.6417,70800000.0
2009-03-10 08:40:00,0.64187,0.64192,0.64038,0.64165,70400000.0
2009-03-10 08:45:00,0.64173,0.64245,0.64173,0.64193,68800000.0
2009-03-10 08:50:00,0.64193,0.64206,0.64146,0.64146,59200000.0
2009-03-10 08:55:00,0.64137,0.64258,0.64137,0.64222,75200000.0
2009-03-10 09:00:00,0.64245,0.64275,0.64157,0.64157,75000000.0
2009-03-10 09:05:00,0.64191,0.64206,0.64172,0.64192,72000000.0
2009-03-10 09:10:00,0.64194,0.64324,0.64175,0.64324,59200000.0
2009-03-10 09:15:00,0.64295,0.64343,0.64238,0.64271,71200000.0
2009-03-10 09:20:00,0.6426,0.64275,0.64221,0.64267,60800000.0
2009-03-10 09:25:00,0.64239,0.64239,0.64184,0.64184,65600000.0
2009-03-10 09:30:00,0.64193,0.64193,0.64122,0.64124,66000000.0
2009-03-10 09:35:00,0.64151,0.64222,0.6415,0.64202,65000000.0
2009-03-10 09:40:00,0.64202,0.64204,0.64183,0.64192,75200000.0
2009-03-10 09:45:00,0.64185,0.64329,0.6418,0.64328,67400000.0
2009-03-10 09:50:00,0.64341,0.644,0.64312,0.64312,59200000.0
2009-03-10 09:55:00,0.64283,0.6436,0.64264,0.6436,67200000.0
2009-03-10 10:00:00,0.64382,0.64391,0.64266,0.64266,72400000.0
2009-03-10 10:05:00,0.64263,0.64352,0.64263,0.64266,75600000.0
2009-03-10 10:10:00,0.64283,0.64344,0.64242,0.64251,69600000.0
2009-03-10 10:15:00,0.64226,0.6426,0.64215,0.64238,68800000.0
2009-03-10 10:20:00,0.6428,0.64315,0.64249,0.64303,65600000.0
2009-03-10 10:25:00,0.64313,0.6433,0.64204,0.6423,65600000.0
2009-03-10 10:30:00,0.6426,0.64289,0.64226,0.64226,61800000.0
2009-03-10 10:35:00,0.64226,0.64275,0.64196,0.642,62400000.0
2009-03-10 10:40:00,0.64192,0.64192,0.64126,0.64133,73600000.0
2009-03-10 10:45:00,0.64123,0.64138,0.64077,0.64091,68800000.0
2009-03-10 10:50:00,0.64096,0.64125,0.64088,0.64119,68200000.0
2009-03-10 10:55:00,0.64106,0.64133,0.64065,0.64094,69800000.0
2009-03-10 11:00:00,0.64093,0.64207,0.64093,0.64165,67200000.0
2009-03-10 11:05:00,0.64164,0.6418,0.64086,0.64094,63400000.0
2009-03-10 11:10:00,0.64111,0.64144,0.64097,0.64118,72000000.0
2009-03-10 11:15:00,0.64128,0.64128,0.63996,0.64,65400000.0
2009-03-10 11:20:00,0.64013,0.64089,0.64003,0.64089,64400000.0
2009-03-10 11:25:00,0.64076,0.64107,0.64051,0.64064,61800000.0
2009-03-10 11:30:00,0.64063,0.64103,0.64056,0.64062,75200000.0
2009-03-10 11:35:00,0.64027,0.64189,0.64003,0.64165,63400000.0
2009-03-10 11:40:00,0.64159,0.64226,0.64153,0.64175,68200000.0
2009-03-10 11:45:00,0.64161,0.64212,0.64159,0.64168,67200000.0
2009-03-10 11:50:00,0.64182,0.64261,0.64093,0.64249,70800000.0
2009-03-10 11:55:00,0.64265,0.64265,0.6416,0.64173,59200000.0
2009-03-10 12:00:00,0.64174,0.64265,0.64079,0.64265,69800000.0
2009-03-10 12:05:00,0.64272,0.64382,0.64268,0.64382,65000000.0
2009-03-10 12:10:00,0.64378,0.64378,0.64242,0.64242,76800000.0
2009-03-10 12:15:00,0.64243,0.64276,0.64221,0.64237,81600000.0
2009-03-10 12:20:00,0.64236,0.64258,0.64137,0.64233,71800000.0
2009-03-10 12:25:00,0.64227,0.64246,0.64136,0.64162,62400000.0
2009-03-10 12:30:00,0.64191,0.64206,0.64174,0.64206,62400000.0
2009-03-10 12:35:00,0.64215,0.64238,0.6415,0.64238,68800000.0
2009-03-10 12:40:00,0.6424,0.64271,0.6422,0.64231,71800000.0
2009-03-10 12:45:00,0.64214,0.64254,0.64181,0.64253,62800000.0
2009-03-10 12:50:00,0.64263,0.64278,0.6421,0.64226,69800000.0
2009-03-10 12:55:00,0.64245,0.64319,0.64236,0.64281,64000000.0
2009-03-10 13:00:00,0.64278,0.64353,0.64247,0.64341,60600000.0
2009-03-10 13:05:00,0.64354,0.6437,0.64285,0.6429,72000000.0
2009-03-10 13:10:00,0.64276,0.64297,0.64164,0.64166,60000000.0
2009-03-10 13:15:00,0.64173,0.64221,0.64159,0.64212,72400000.0
2009-03-10 13:20:00,0.64224,0.64224,0.64143,0.6418,62200000.0
2009-03-10 13:25:00,0.64177,0.64214,0.64155,0.642,67200000.0
2009-03-10 13:30:00,0.64208,0.6427,0.64206,0.6426,72000000.0
2009-03-10 13:35:00,0.64248,0.64248,0.64208,0.64229,70400000.0
2009-03-10 13:40:00,0.64243,0.64308,0.64242,0.64308,97600000.0
2009-03-10 13:45:00,0.64293,0.6432,0.64221,0.64311,143800000.0
2009-03-10 13:50:00,0.64292,0.64304,0.64258,0.64287,113400000.0
2009-03-10 13:55:00,0.64298,0.64318,0.64247,0.64318,117800000.0
2009-03-10 14:00:00,0.64331,0.64331,0.64266,0.64266,138600000.0
2009-03-10 14:05:00,0.64271,0.64336,0.64238,0.64285,108200000.0
2009-03-10 14:10:00,0.64289,0.64331,0.64288,0.6433,102400000.0
2009-03-10 14:15:00,0.64312,0.64332,0.64269,0.64322,98600000.0
2009-03-10 14:20:00,0.64314,0.64393,0.64312,0.64371,126400000.0
2009-03-10 14:25:00,0.64373,0.64556,0.64373,0.64543,206400000.0
2009-03-10 14:30:00,0.64551,0.64595,0.64502,0.64548,164600000.0
2009-03-10 14:35:00,0.6458,0.64611,0.64523,0.64599,142800000.0
2009-03-10 14:40:00,0.64596,0.64604,0.64536,0.64552,180600000.0
2009-03-10 14:45:00,0.6455,0.6455,0.64408,0.64424,105600000.0
2009-03-10 14:50:00,0.64436,0.64535,0.64436,0.64509,125200000.0
2009-03-10 14:55:00,0.64482,0.64482,0.64343,0.64404,88000000.0
2009-03-10 15:00:00,0.64407,0.64495,0.64356,0.6438,132200000.0
2009-03-10 15:05:00,0.64367,0.64382,0.6432,0.64375,142800000.0
2009-03-10 15:10:00,0.64367,0.6438,0.64296,0.64303,198000000.0
2009-03-10 15:15:00,0.64259,0.64324,0.64212,0.64303,86800000.0
2009-03-10 15:20:00,0.64297,0.64299,0.64249,0.64274,152000000.0
2009-03-10 15:25:00,0.64309,0.64514,0.64309,0.64365,276400000.0
2009-03-10 15:30:00,0.64356,0.64475,0.64322,0.64407,253600000.0
2009-03-10 15:35:00,0.64409,0.64412,0.64346,0.64365,198800000.0
2009-03-10 15:40:00,0.64373,0.64468,0.64373,0.64453,184400000.0
2009-03-10 15:45:00,0.64406,0.6443,0.64372,0.64395,137400000.0
2009-03-10 15:50:00,0.644,0.644,0.64296,0.64359,120000000.0
2009-03-10 15:55:00,0.64354,0.64357,0.64304,0.64336,137600000.0
2009-03-10 16:00:00,0.64342,0.64342,0.64251,0.64257,214400000.0
2009-03-10 16:05:00,0.64249,0.64361,0.64243,0.64303,188400000.0
2009-03-10 16:10:00,0.64268,0.64286,0.64244,0.64245,142400000.0
2009-03-10 16:15:00,0.64254,0.64335,0.64233,0.64316,166800000.0
2009-03-10 16:20:00,0.64317,0.64344,0.64269,0.64305,193000000.0
2009-03-10 16:25:00,0.64312,0.64345,0.64242,0.64242,130000000.0
2009-03-10 16:30:00,0.64224,0.64286,0.64224,0.64283,247600000.0
2009-03-10 16:35:00,0.64295,0.64338,0.64272,0.64283,302000000.0
2009-03-10 16:40:00,0.64283,0.64329,0.64283,0.64329,228200000.0
2009-03-10 16:45:00,0.64327,0.64426,0.64325,0.64367,305400000.0
2009-03-10 16:50:00,0.64344,0.6443,0.64325,0.64418,198200000.0
2009-03-10 16:55:00,0.64412,0.64428,0.6434,0.64357,250600000.0
2009-03-10 17:00:00,0.64358,0.64369,0.64341,0.64367,304400000.0
2009-03-10 17:05:00,0.64348,0.64355,0.64277,0.64355,218000000.0
2009-03-10 17:10:00,0.64345,0.64356,0.64276,0.64279,223400000.0
2009-03-10 17:15:00,0.64288,0.64326,0.64253,0.64275,170000000.0
2009-03-10 17:20:00,0.6428,0.64309,0.64267,0.64292,106000000.0
2009-03-10 17:25:00,0.64298,0.64331,0.64283,0.64331,168800000.0
2009-03-10 17:30:00,0.64342,0.64356,0.64277,0.64279,274200000.0
2009-03-10 17:35:00,0.64253,0.64253,0.64195,0.64199,271400000.0
2009-03-10 17:40:00,0.64198,0.64235,0.64182,0.64217,173200000.0
2009-03-10 17:45:00,0.64217,0.64268,0.64206,0.64259,315200000.0
2009-03-10 17:50:00,0.64268,0.64312,0.64254,0.6431,201600000.0
2009-03-10 17:55:00,0.64292,0.64305,0.64268,0.64304,286000000.0
2009-03-10 18:00:00,0.64312,0.64318,0.6424,0.64273,252400000.0
2009-03-10 18:05:00,0.64284,0.64292,0.64251,0.64274,327600000.0
2009-03-10 18:10:00,0.64267,0.6434,0.64261,0.64327,148000000.0
2009-03-10 18:15:00,0.64347,0.64412,0.64347,0.64382,296400000.0
2009-03-10 18:20:00,0.64392,0.64393,0.64343,0.64356,283600000.0
2009-03-10 18:25:00,0.64367,0.64435,0.64344,0.64435,127800000.0
2009-03-10 18:30:00,0.64431,0.64431,0.64388,0.64404,128400000.0
2009-03-10 18:35:00,0.64412,0.64415,0.64381,0.64408,94800000.0
2009-03-10 18:40:00,0.644,0.64413,0.64353,0.6438,127400000.0
2009-03-10 18:45:00,0.64374,0.64407,0.64357,0.6439,125200000.0
2009-03-10 18:50:00,0.64391,0.64399,0.64352,0.64373,147200000.0
2009-03-10 18:55:00,0.64362,0.64375,0.64314,0.64332,126400000.0
2009-03-10 19:00:00,0.64308,0.64308,0.64278,0.64287,128000000.0
2009-03-10 19:05:00,0.64305,0.64305,0.64267,0.64279,209600000.0
2009-03-10 19:10:00,0.64295,0.64321,0.64272,0.64312,102400000.0
2009-03-10 19:15:00,0.64307,0.64345,0.64304,0.6432,67200000.0
2009-03-10 19:20:00,0.64335,0.64368,0.64319,0.64368,114600000.0
2009-03-10 19:25:00,0.64352,0.64358,0.64326,0.64326,72000000.0
2009-03-10 19:30:00,0.64335,0.64351,0.64311,0.64321,68200000.0
2009-03-10 19:35:00,0.64293,0.64364,0.6429,0.64325,66000000.0
2009-03-10 19:40:00,0.64347,0.64356,0.64303,0.64314,78400000.0
2009-03-10 19:45:00,0.6433,0.64346,0.64299,0.64327,61200000.0
2009-03-10 19:50:00,0.64278,0.64282,0.64203,0.64219,74000000.0
2009-03-10 19:55:00,0.64237,0.64322,0.64237,0.64285,61800000.0
2009-03-10 20:00:00,0.64282,0.64354,0.64114,0.64351,63800000.0
2009-03-10 20:05:00,0.64348,0.64348,0.64232,0.64232,60800000.0
2009-03-10 20:10:00,0.64224,0.64326,0.64181,0.64198,57400000.0
2009-03-10 20:15:00,0.64181,0.64259,0.6414,0.6423,67200000.0
2009-03-10 20:20:00,0.6426,0.64299,0.64198,0.64203,68200000.0
2009-03-10 20:25:00,0.64205,0.64269,0.6419,0.64255,67200000.0
2009-03-10 20:30:00,0.64278,0.64295,0.64176,0.64212,57600000.0
2009-03-10 20:35:00,0.64227,0.64289,0.64227,0.64271,57000000.0
2009-03-10 20:40:00,0.64292,0.64292,0.64273,0.64286,42000000.0
2009-03-10 20:45:00,0.64294,0.64401,0.64294,0.64392,72400000.0
2009-03-10 20:50:00,0.64388,0.64396,0.64315,0.64328,51000000.0
2009-03-10 20:55:00,0.64344,0.64386,0.64344,0.64352,80000000.0
2009-03-10 21:00:00,0.64341,0.64341,0.64196,0.64209,64400000.0
2009-03-10 21:05:00,0.64189,0.64281,0.64121,0.64237,46400000.0
2009-03-10 21:10:00,0.64266,0.64291,0.64246,0.64279,64000000.0
2009-03-10 21:15:00,0.64299,0.64312,0.64273,0.64277,58000000.0
2009-03-10 21:20:00,0.64273,0.64287,0.64243,0.64243,59600000.0
2009-03-10 21:25:00,0.64242,0.64286,0.64242,0.64286,57600000.0
2009-03-10 21:30:00,0.64308,0.64362,0.64308,0.64349,52200000.0
2009-03-10 21:35:00,0.6436,0.64393,0.6433,0.64392,60800000.0
2009-03-10 21:40:00,0.64424,0.64429,0.64348,0.64357,62000000.0
2009-03-10 21:45:00,0.64352,0.64377,0.64251,0.64377,52200000.0
2009-03-10 21:50:00,0.64415,0.64457,0.64309,0.64423,62400000.0
2009-03-10 21:55:00,0.64432,0.64492,0.64373,0.64434,67600000.0
2009-03-10 22:00:00,0.64426,0.64432,0.64343,0.6439,62400000.0
2009-03-10 22:05:00,0.64386,0.64455,0.64375,0.64454,65400000.0
2009-03-10 22:10:00,0.64429,0.64513,0.64331,0.64497,67200000.0
2009-03-10 22:15:00,0.64499,0.64499,0.64466,0.64478,74400000.0
2009-03-10 22:20:00,0.64481,0.64486,0.64443,0.64457,55200000.0
2009-03-10 22:25:00,0.64473,0.64515,0.64464,0.64473,59000000.0
2009-03-10 22:30:00,0.64462,0.64484,0.64418,0.64418,56000000.0
2009-03-10 22:35:00,0.64405,0.64457,0.64399,0.64457,43200000.0
2009-03-10 22:40:00,0.64448,0.64525,0.64435,0.64457,43200000.0
2009-03-10 22:45:00,0.64502,0.64524,0.6445,0.6445,55400000.0
2009-03-10 22:50:00,0.6446,0.64465,0.64359,0.64359,64000000.0
2009-03-10 22:55:00,0.64364,0.64372,0.64296,0.64298,53200000.0
2009-03-10 23:00:00,0.64295,0.64341,0.64278,0.64326,73600000.0
2009-03-10 23:05:00,0.643,0.6436,0.643,0.64316,61800000.0
2009-03-10 23:10:00,0.64316,0.64415,0.64316,0.64365,60800000.0
2009-03-10 23:15:00,0.64366,0.6439,0.64341,0.6436,56800000.0
2009-03-10 23:20:00,0.6436,0.64478,0.64349,0.64387,65600000.0
2009-03-10 23:25:00,0.64364,0.64473,0.64356,0.64421,54400000.0
2009-03-10 23:30:00,0.64413,0.64463,0.64381,0.64463,73000000.0
2009-03-10 23:35:00,0.64474,0.64512,0.6441,0.645,53200000.0
2009-03-10 23:40:00,0.64492,0.64574,0.64492,0.64508,47400000.0
2009-03-10 23:45:00,0.64513,0.64554,0.64504,0.64513,60800000.0
2009-03-10 23:50:00,0.64513,0.64546,0.64465,0.6453,83200000.0
2009-03-10 23:55:00,0.64561,0.64583,0.64549,0.64549,48800000.0
2009-03-11 00:00:00,0.64568,0.64568,0.64431,0.64557,44800000.0
2009-03-11 00:05:00,0.64478,0.64566,0.64453,0.6456,64000000.0
2009-03-11 00:10:00,0.64557,0.646,0.64542,0.64593,50600000.0
2009-03-11 00:15:00,0.64523,0.6458,0.64469,0.64553,64000000.0
2009-03-11 00:20:00,0.64596,0.64629,0.6456,0.64619,62800000.0
2009-03-11 00:25:00,0.6461,0.64729,0.6461,0.64625,67200000.0
2009-03-11 00:30:00,0.64632,0.64757,0.64629,0.64738,67200000.0
2009-03-11 00:35:00,0.64732,0.64744,0.64691,0.64705,65600000.0
2009-03-11 00:40:00,0.64712,0.64724,0.64605,0.64713,68800000.0
2009-03-11 00:45:00,0.64704,0.64735,0.64671,0.64735,59200000.0
2009-03-11 00:50:00,0.64731,0.64736,0.64673,0.64675,51200000.0
2009-03-11 00:55:00,0.64699,0.64747,0.6469,0.64743,51200000.0
2009-03-11 01:00:00,0.64704,0.64747,0.64704,0.64711,57600000.0
2009-03-11 01:05:00,0.64693,0.64704,0.64617,0.64637,62800000.0
2009-03-11 01:10:00,0.64622,0.64624,0.64512,0.64523,70400000.0
2009-03-11 01:15:00,0.6454,0.64582,0.64492,0.64544,60200000.0
2009-03-11 01:20:00,0.64559,0.64698,0.64559,0.64696,60800000.0
2009-03-11 01:25:00,0.64697,0.64697,0.6465,0.64682,66600000.0
2009-03-11 01:30:00,0.64668,0.64738,0.6466,0.6469,66000000.0
2009-03-11 01:35:00,0.64703,0.64731,0.6468,0.64711,64000000.0
2009-03-11 01:40:00,0.64722,0.64745,0.64712,0.64737,57600000.0
2009-03-11 01:45:00,0.64747,0.64747,0.64687,0.6474,63800000.0
2009-03-11 01:50:00,0.64744,0.64744,0.64699,0.64731,54400000.0
2009-03-11 01:55:00,0.64727,0.64779,0.64666,0.6477,86400000.0
2009-03-11 02:00:00,0.64687,0.64712,0.64656,0.64666,70400000.0
2009-03-11 02:05:00,0.64743,0.64746,0.64667,0.64689,48000000.0
2009-03-11 02:10:00,0.64694,0.64722,0.64676,0.64687,60600000.0
2009-03-11 02:15:00,0.64711,0.6476,0.647,0.64753,60200000.0
2009-03-11 02:20:00,0.64755,0.64768,0.64658,0.647,54400000.0
2009-03-11 02:25:00,0.64712,0.6472,0.64601,0.64655,57600000.0
2009-03-11 02:30:00,0.64661,0.64668,0.64631,0.64656,60200000.0
2009-03-11 02:35:00,0.64628,0.64647,0.64606,0.64606,63400000.0
2009-03-11 02:40:00,0.6459,0.64611,0.64566,0.64582,51200000.0
2009-03-11 02:45:00,0.64579,0.64617,0.64572,0.64588,74000000.0
2009-03-11 02:50:00,0.6455,0.64552,0.64516,0.64516,54400000.0
2009-03-11 02:55:00,0.64493,0.64516,0.64482,0.64482,65600000.0
2009-03-11 03:00:00,0.6449,0.64516,0.6447,0.64516,64400000.0
2009-03-11 03:05:00,0.64526,0.64526,0.64473,0.6449,65400000.0
2009-03-11 03:10:00,0.64492,0.64503,0.64483,0.64487,52800000.0
2009-03-11 03:15:00,0.64443,0.64482,0.64394,0.64398,67200000.0
2009-03-11 03:20:00,0.64419,0.64423,0.64337,0.6435,74600000.0
2009-03-11 03:25:00,0.64354,0.64373,0.64296,0.6434,54400000.0
2009-03-11 03:30:00,0.64375,0.64426,0.64375,0.64423,51200000.0
2009-03-11 03:35:00,0.64426,0.64474,0.64411,0.64427,62400000.0
2009-03-11 03:40:00,0.64417,0.64446,0.64385,0.64395,52800000.0
2009-03-11 03:45:00,0.64394,0.64438,0.64371,0.64428,57000000.0
2009-03-11 03:50:00,0.6442,0.64456,0.6442,0.64454,64400000.0
2009-03-11 03:55:00,0.64452,0.64453,0.64397,0.64426,69600000.0
2009-03-11 04:00:00,0.64452,0.64457,0.64333,0.64335,74600000.0
2009-03-11 04:05:00,0.64355,0.64393,0.64342,0.64388,70800000.0
2009-03-11 04:10:00,0.64391,0.64402,0.6435,0.6435,59200000.0
2009-03-11 04:15:00,0.64347,0.64381,0.64322,0.64323,68800000.0
2009-03-11 04:20:00,0.6431,0.64348,0.6429,0.64335,64000000.0
2009-03-11 04:25:00,0.64343,0.64362,0.64318,0.6433,65600000.0
2009-03-11 04:30:00,0.64342,0.6437,0.64286,0.64289,66000000.0
2009-03-11 04:35:00,0.64304,0.64379,0.64257,0.64338,61800000.0
2009-03-11 04:40:00,0.64325,0.6442,0.6431,0.64328,67200000.0
2009-03-11 04:45:00,0.64326,0.64335,0.64284,0.64284,64000000.0
2009-03-11 04:50:00,0.64282,0.64351,0.6428,0.64325,56000000.0
2009-03-11 04:55:00,0.64336,0.64345,0.64326,0.64332,40000000.0
2009-03-11 05:00:00,0.64318,0.64325,0.64274,0.643,62400000.0
2009-03-11 05:05:00,0.64319,0.64442,0.64304,0.64442,60800000.0
2009-03-11 05:10:00,0.64432,0.64443,0.64402,0.64435,52200000.0
2009-03-11 05:15:00,0.64423,0.64458,0.64414,0.64419,59200000.0
2009-03-11 05:20:00,0.64419,0.64419,0.64344,0.64383,64000000.0
2009-03-11 05:25:00,0.64376,0.64419,0.64376,0.64419,65800000.0
2009-03-11 05:30:00,0.64423,0.64443,0.64204,0.64204,61200000.0
2009-03-11 05:35:00,0.64198,0.64276,0.64185,0.64216,59600000.0
2009-03-11 05:40:00,0.64225,0.64225,0.64123,0.64123,60800000.0
2009-03-11 05:45:00,0.64156,0.64245,0.64156,0.64233,60200000.0
2009-03-11 05:50:00,0.6423,0.64332,0.64215,0.64215,62400000.0
2009-03-11 05:55:00,0.64192,0.64194,0.64125,0.64185,55400000.0
2009-03-11 06:00:00,0.64185,0.64197,0.64,0.64,60800000.0
2009-03-11 06:05:00,0.63945,0.64155,0.63945,0.64154,54400000.0
2009-03-11 06:10:00,0.64155,0.64167,0.64091,0.64124,55400000.0
2009-03-11 06:15:00,0.64124,0.64227,0.64124,0.64215,66400000.0
2009-03-11 06:20:00,0.64217,0.64257,0.64212,0.64224,57400000.0
2009-03-11 06:25:00,0.64214,0.64241,0.64083,0.64222,58000000.0
2009-03-11 06:30:00,0.64234,0.6427,0.64161,0.64267,61200000.0
2009-03-11 06:35:00,0.6426,0.64266,0.64235,0.64253,64000000.0
2009-03-11 06:40:00,0.64255,0.64279,0.64215,0.64219,70400000.0
2009-03-11 06:45:00,0.64271,0.64301,0.64214,0.64301,62400000.0
2009-03-11 06:50:00,0.64288,0.64288,0.64206,0.64206,62400000.0
2009-03-11 06:55:00,0.64218,0.64218,0.64165,0.64183,69200000.0
2009-03-11 07:00:00,0.64145,0.64204,0.64118,0.64174,67200000.0
2009-03-11 07:05:00,0.64199,0.64301,0.64199,0.64237,65000000.0
2009-03-11 07:10:00,0.64236,0.64346,0.64236,0.64323,59200000.0
2009-03-11 07:15:00,0.64322,0.64342,0.64302,0.64341,69800000.0
2009-03-11 07:20:00,0.64344,0.64381,0.64326,0.64339,60800000.0
2009-03-11 07:25:00,0.64328,0.64342,0.64292,0.64338,72400000.0
2009-03-11 07:30:00,0.64335,0.64338,0.64283,0.64328,69200000.0
2009-03-11 07:35:00,0.64335,0.6444,0.64328,0.6444,60800000.0
2009-03-11 07:40:00,0.64428,0.6449,0.64426,0.64466,58600000.0
2009-03-11 07:45:00,0.64436,0.64461,0.64367,0.64385,60800000.0
2009-03-11 07:50:00,0.64391,0.64416,0.64319,0.64349,63400000.0
2009-03-11 07:55:00,0.64352,0.64354,0.64299,0.64299,65600000.0
2009-03-11 08:00:00,0.64285,0.64373,0.64285,0.64369,68800000.0
2009-03-11 08:05:00,0.64357,0.64357,0.64249,0.64272,67200000.0
2009-03-11 08:10:00,0.64283,0.6431,0.64193,0.64193,66000000.0
2009-03-11 08:15:00,0.64194,0.6422,0.64178,0.64217,72800000.0
2009-03-11 08:20:00,0.64223,0.6425,0.64207,0.6425,65600000.0
2009-03-11 08:25:00,0.64234,0.64327,0.64226,0.64327,65000000.0
2009-03-11 08:30:00,0.64332,0.64343,0.64269,0.64307,60800000.0
2009-03-11 08:35:00,0.64306,0.64323,0.64215,0.64215,70400000.0
2009-03-11 08:40:00,0.6422,0.64399,0.64183,0.64356,70400000.0
2009-03-11 08:45:00,0.64325,0.6439,0.64252,0.64269,68800000.0
2009-03-11 08:50:00,0.64283,0.64284,0.64241,0.64284,59200000.0
2009-03-11 08:55:00,0.64294,0.64294,0.64224,0.64224,75200000.0
2009-03-11 09:00:00,0.64215,0.64288,0.64215,0.64246,75000000.0
2009-03-11 09:05:00,0.64262,0.64283,0.64219,0.6428,72000000.0
2009-03-11 09:10:00,0.64252,0.64329,0.64228,0.64329,58600000.0
2009-03-11 09:15:00,0.64342,0.64347,0.64257,0.64279,70400000.0
2009-03-11 09:20:00,0.64267,0.64283,0.64167,0.6419,60800000.0
2009-03-11 09:25:00,0.64175,0.64247,0.64169,0.64241,66400000.0
2009-03-11 09:30:00,0.64276,0.64283,0.64186,0.64195,65000000.0
2009-03-11 09:35:00,0.64191,0.64291,0.64183,0.64274,52800000.0
2009-03-11 09:40:00,0.64297,0.64358,0.64217,0.64217,76000000.0
2009-03-11 09:45:00,0.64194,0.64323,0.64194,0.64262,66600000.0
2009-03-11 09:50:00,0.64294,0.64348,0.64289,0.64337,58600000.0
2009-03-11 09:55:00,0.64338,0.64398,0.64328,0.64388,56000000.0
2009-03-11 10:00:00,0.64356,0.64356,0.64246,0.64246,72000000.0
2009-03-11 10:05:00,0.64212,0.64382,0.64212,0.64302,75600000.0
2009-03-11 10:10:00,0.6433,0.64398,0.64304,0.64381,68800000.0
2009-03-11 10:15:00,0.64398,0.64486,0.64385,0.64385,68800000.0
2009-03-11 10:20:00,0.64391,0.64424,0.64351,0.64362,73000000.0
2009-03-11 10:25:00,0.64359,0.64371,0.64339,0.64339,65000000.0
2009-03-11 10:30:00,0.64346,0.64405,0.64284,0.64284,62400000.0
2009-03-11 10:35:00,0.6429,0.64349,0.64266,0.64313,62400000.0
2009-03-11 10:40:00,0.64313,0.64366,0.64295,0.64295,73600000.0
2009-03-11 10:45:00,0.64314,0.64427,0.64311,0.64377,68800000.0
2009-03-11 10:50:00,0.64353,0.64383,0.64352,0.64361,68800000.0
2009-03-11 10:55:00,0.64338,0.64421,0.64338,0.6441,69200000.0
2009-03-11 11:00:00,0.64407,0.64432,0.64344,0.64425,67600000.0
2009-03-11 11:05:00,0.64475,0.64536,0.6446,0.64497,63400000.0
2009-03-11 11:10:00,0.64527,0.64613,0.64527,0.64588,72000000.0
2009-03-11 11:15:00,0.64547,0.64555,0.64507,0.64507,65600000.0
2009-03-11 11:20:00,0.6449,0.6453,0.64463,0.64516,64000000.0
2009-03-11 11:25:00,0.64526,0.64546,0.64488,0.64545,61800000.0
2009-03-11 11:30:00,0.64504,0.64562,0.64504,0.64546,74600000.0
2009-03-11 11:35:00,0.64549,0.64587,0.64521,0.64579,63400000.0
2009-03-11 11:40:00,0.64589,0.64599,0.64557,0.64584,68000000.0
2009-03-11 11:45:00,0.64594,0.64665,0.64583,0.64627,67200000.0
2009-03-11 11:50:00,0.64608,0.64633,0.64527,0.64615,70800000.0
2009-03-11 11:55:00,0.64623,0.64651,0.64601,0.64629,59200000.0
2009-03-11 12:00:00,0.64622,0.64692,0.64519,0.64692,70800000.0
2009-03-11 12:05:00,0.64689,0.64725,0.64689,0.64706,65600000.0
2009-03-11 12:10:00,0.64721,0.64736,0.64626,0.64626,76000000.0
2009-03-11 12:15:00,0.64607,0.6468,0.64595,0.6465,81600000.0
2009-03-11 12:20:00,0.64658,0.6468,0.64534,0.64657,71400000.0
2009-03-11 12:25:00,0.64662,0.64688,0.64564,0.64653,61800000.0
2009-03-11 12:30:00,0.64679,0.64679,0.64593,0.64598,62400000.0
2009-03-11 12:35:00,0.64588,0.6464,0.64579,0.64608,69200000.0
2009-03-11 12:40:00,0.64589,0.64635,0.64528,0.64616,72800000.0
2009-03-11 12:45:00,0.64611,0.64645,0.64606,0.64617,57600000.0
2009-03-11 12:50:00,0.6463,0.64649,0.646,0.64632,70400000.0
2009-03-11 12:55:00,0.64646,0.64672,0.64646,0.64668,64000000.0
2009-03-11 13:00:00,0.6465,0.64654,0.64587,0.64619,61200000.0
2009-03-11 13:05:00,0.64635,0.64637,0.64537,0.6454,72000000.0
2009-03-11 13:10:00,0.64541,0.64692,0.64541,0.64692,59200000.0
2009-03-11 13:15:00,0.64679,0.64723,0.64677,0.64714,72000000.0
2009-03-11 13:20:00,0.64713,0.64724,0.6467,0.64699,62800000.0
2009-03-11 13:25:00,0.647,0.64775,0.64697,0.64736,67200000.0
2009-03-11 13:30:00,0.64746,0.64761,0.64661,0.64684,72000000.0
2009-03-11 13:35:00,0.64666,0.6475,0.64666,0.64725,69800000.0
2009-03-11 13:40:00,0.64722,0.64746,0.6471,0.64732,98000000.0
2009-03-11 13:45:00,0.64718,0.64747,0.64712,0.64725,142800000.0
2009-03-11 13:50:00,0.64695,0.64703,0.64649,0.64677,113600000.0
2009-03-11 13:55:00,0.64658,0.64714,0.64635,0.64714,118800000.0
2009-03-11 14:00:00,0.64728,0.64799,0.64695,0.64783,138600000.0
2009-03-11 14:05:00,0.64781,0.64786,0.6474,0.64778,109200000.0
2009-03-11 14:10:00,0.64782,0.64803,0.64721,0.64746,101800000.0
2009-03-11 14:15:00,0.64733,0.64787,0.64707,0.64776,95800000.0
2009-03-11 14:20:00,0.64764,0.64815,0.64733,0.64783,125800000.0
2009-03-11 14:25:00,0.6477,0.64793,0.64727,0.64731,206000000.0
2009-03-11 14:30:00,0.64755,0.64789,0.64696,0.64707,164200000.0
2009-03-11 14:35:00,0.64673,0.64705,0.64656,0.64663,142600000.0
2009-03-11 14:40:00,0.64676,0.6469,0.64612,0.64636,179600000.0
2009-03-11 14:45:00,0.64656,0.64663,0.64575,0.64597,105600000.0
2009-03-11 14:50:00,0.64576,0.64641,0.64576,0.64631,125200000.0
2009-03-11 14:55:00,0.64636,0.64661,0.64599,0.64657,88000000.0
2009-03-11 15:00:00,0.64655,0.64701,0.6461,0.64693,132800000.0
2009-03-11 15:05:00,0.64716,0.64716,0.6465,0.6465,142400000.0
2009-03-11 15:10:00,0.64597,0.64645,0.64559,0.64585,197600000.0
2009-03-11 15:15:00,0.64584,0.64609,0.64545,0.64575,87400000.0
2009-03-11 15:20:00,0.64573,0.6469,0.64557,0.6469,152200000.0
2009-03-11 15:25:00,0.64678,0.64756,0.64629,0.64629,277200000.0
2009-03-11 15:30:00,0.64605,0.64732,0.64595,0.64604,253600000.0
2009-03-11 15:35:00,0.64568,0.64613,0.64535,0.64601,199800000.0
2009-03-11 15:40:00,0.64593,0.64626,0.64558,0.64616,183200000.0
2009-03-11 15:45:00,0.64633,0.64682,0.64592,0.64665,137600000.0
2009-03-11 15:50:00,0.64671,0.64732,0.64604,0.64702,121400000.0
2009-03-11 15:55:00,0.647,0.64714,0.6465,0.64659,138400000.0
2009-03-11 16:00:00,0.64663,0.6472,0.64644,0.64674,214400000.0
2009-03-11 16:05:00,0.64655,0.64669,0.6462,0.64655,188800000.0
2009-03-11 16:10:00,0.64674,0.64713,0.64652,0.64708,142800000.0
2009-03-11 16:15:00,0.64696,0.64784,0.64682,0.64784,167800000.0
2009-03-11 16:20:00,0.64784,0.64806,0.64744,0.64771,193400000.0
2009-03-11 16:25:00,0.64762,0.64771,0.6471,0.64715,129400000.0
2009-03-11 16:30:00,0.64697,0.64729,0.64634,0.64684,247400000.0
2009-03-11 16:35:00,0.647,0.64743,0.64647,0.64658,304400000.0
2009-03-11 16:40:00,0.64624,0.647,0.64624,0.64689,228800000.0
2009-03-11 16:45:00,0.64695,0.64715,0.64614,0.64662,305200000.0
2009-03-11 16:50:00,0.64667,0.64682,0.64612,0.64643,199200000.0
2009-03-11 16:55:00,0.64642,0.64666,0.64628,0.64653,251800000.0
2009-03-11 17:00:00,0.64664,0.64666,0.64621,0.64662,303400000.0
2009-03-11 17:05:00,0.64661,0.64693,0.64618,0.64664,219600000.0
2009-03-11 17:10:00,0.64671,0.64705,0.64613,0.64621,223800000.0
2009-03-11 17:15:00,0.646,0.64702,0.64598,0.64695,169000000.0
2009-03-11 17:20:00,0.64712,0.64735,0.64653,0.64681,106400000.0
2009-03-11 17:25:00,0.64695,0.64722,0.64622,0.64721,170400000.0
2009-03-11 17:30:00,0.64722,0.64739,0.64699,0.64732,275600000.0
2009-03-11 17:35:00,0.64727,0.64733,0.64685,0.64718,272000000.0
2009-03-11 17:40:00,0.64719,0.64719,0.64625,0.64654,173600000.0
2009-03-11 17:45:00,0.64662,0.64698,0.64644,0.6468,317000000.0
2009-03-11 17:50:00,0.64675,0.647,0.64649,0.64682,201000000.0
2009-03-11 17:55:00,0.647,0.64803,0.647,0.64803,286400000.0
2009-03-11 18:00:00,0.64803,0.64886,0.64782,0.64886,252200000.0
2009-03-11 18:05:00,0.64894,0.65011,0.64894,0.6499,327400000.0
2009-03-11 18:10:00,0.65008,0.65047,0.64954,0.65035,150000000.0
2009-03-11 18:15:00,0.65018,0.65045,0.64909,0.65013,295200000.0
2009-03-11 18:20:00,0.64998,0.65075,0.64946,0.64963,281800000.0
2009-03-11 18:25:00,0.65009,0.65032,0.64943,0.64977,128000000.0
2009-03-11 18:30:00,0.64984,0.6503,0.64978,0.6503,129000000.0
2009-03-11 18:35:00,0.65009,0.65076,0.64968,0.64968,94400000.0
2009-03-11 18:40:00,0.64972,0.64982,0.64889,0.64889,134400000.0
2009-03-11 18:45:00,0.64879,0.64947,0.6484,0.64947,125200000.0
2009-03-11 18:50:00,0.64934,0.64998,0.64924,0.64998,147200000.0
2009-03-11 18:55:00,0.65055,0.65058,0.64987,0.65046,127600000.0
2009-03-11 19:00:00,0.65026,0.65043,0.64981,0.65027,125600000.0
2009-03-11 19:05:00,0.65026,0.65046,0.64961,0.64965,210800000.0
2009-03-11 19:10:00,0.64998,0.65049,0.64989,0.65011,103200000.0
2009-03-11 19:15:00,0.64996,0.65063,0.64995,0.65018,72400000.0
2009-03-11 19:20:00,0.65033,0.65044,0.65004,0.65027,113800000.0
2009-03-11 19:25:00,0.65033,0.65101,0.65027,0.65085,72000000.0
2009-03-11 19:30:00,0.65064,0.65064,0.65017,0.65025,68800000.0
2009-03-11 19:35:00,0.65028,0.65075,0.6502,0.65075,65000000.0
2009-03-11 19:40:00,0.65073,0.65135,0.65071,0.6509,79200000.0
2009-03-11 19:45:00,0.65087,0.65142,0.65087,0.65132,62800000.0
2009-03-11 19:50:00,0.65139,0.65176,0.65098,0.65115,72000000.0
2009-03-11 19:55:00,0.6511,0.6511,0.65056,0.65065,62400000.0
2009-03-11 20:00:00,0.65057,0.65068,0.6504,0.6504,57600000.0
2009-03-11 20:05:00,0.65037,0.65037,0.64994,0.65029,60200000.0
2009-03-11 20:10:00,0.65063,0.65063,0.64986,0.65049,64000000.0
2009-03-11 20:15:00,0.65046,0.65159,0.65046,0.65078,65000000.0
2009-03-11 20:20:00,0.65095,0.65118,0.65057,0.65091,69200000.0
2009-03-11 20:25:00,0.65086,0.65149,0.65086,0.65102,65000000.0
2009-03-11 20:30:00,0.651,0.651,0.64965,0.64967,44200000.0
2009-03-11 20:35:00,0.64976,0.6507,0.64969,0.64993,51200000.0
2009-03-11 20:40:00,0.64995,0.64995,0.64925,0.64968,48000000.0
2009-03-11 20:45:00,0.64985,0.65095,0.64985,0.65087,61800000.0
2009-03-11 20:50:00,0.651,0.65144,0.65097,0.65119,56400000.0
2009-03-11 20:55:00,0.6512,0.65135,0.65103,0.65114,74000000.0
2009-03-11 21:00:00,0.65112,0.65112,0.65024,0.65041,56400000.0
2009-03-11 21:05:00,0.65046,0.65109,0.65035,0.65083,54400000.0
2009-03-11 21:10:00,0.65074,0.65108,0.65065,0.65108,63800000.0
2009-03-11 21:15:00,0.65105,0.65195,0.65104,0.65193,54800000.0
2009-03-11 21:20:00,0.65183,0.65203,0.65156,0.65156,59200000.0
2009-03-11 21:25:00,0.65183,0.65192,0.65112,0.65112,57600000.0
2009-03-11 21:30:00,0.65085,0.65133,0.65062,0.65084,52200000.0
2009-03-11 21:35:00,0.65049,0.65115,0.65045,0.65092,57000000.0
2009-03-11 21:40:00,0.65091,0.65109,0.65037,0.6506,60800000.0
2009-03-11 21:45:00,0.65061,0.65115,0.65058,0.65115,54800000.0
2009-03-11 21:50:00,0.65117,0.65117,0.6498,0.65099,62400000.0
2009-03-11 21:55:00,0.65092,0.65097,0.64898,0.65003,67200000.0
2009-03-11 22:00:00,0.65135,0.65693,0.65128,0.65547,68800000.0
2009-03-11 22:05:00,0.65527,0.65658,0.65476,0.65658,64400000.0
2009-03-11 22:10:00,0.65635,0.6568,0.65549,0.65634,68800000.0
2009-03-11 22:15:00,0.65647,0.65665,0.65615,0.6562,73600000.0
2009-03-11 22:20:00,0.65629,0.65706,0.65623,0.65695,56000000.0
2009-03-11 22:25:00,0.65682,0.65706,0.65649,0.6569,59200000.0
2009-03-11 22:30:00,0.65684,0.65804,0.65671,0.65804,54800000.0
2009-03-11 22:35:00,0.6582,0.6582,0.65693,0.65704,54400000.0
2009-03-11 22:40:00,0.65722,0.65757,0.65655,0.6567,62400000.0
2009-03-11 22:45:00,0.65687,0.65766,0.65617,0.65763,56800000.0
2009-03-11 22:50:00,0.6576,0.65821,0.65716,0.65821,56400000.0
2009-03-11 22:55:00,0.6582,0.65958,0.65787,0.65923,52200000.0
2009-03-11 23:00:00,0.65887,0.65932,0.65873,0.65879,74000000.0
2009-03-11 23:05:00,0.65873,0.6591,0.65823,0.65823,62400000.0
2009-03-11 23:10:00,0.65772,0.65816,0.65771,0.65784,60200000.0
2009-03-11 23:15:00,0.65799,0.65799,0.65752,0.65774,58000000.0
2009-03-11 23:20:00,0.65777,0.65872,0.65771,0.65848,65600000.0
2009-03-11 23:25:00,0.65872,0.65886,0.65764,0.65764,56400000.0
2009-03-11 23:30:00,0.65764,0.65764,0.65708,0.65759,80000000.0
2009-03-11 23:35:00,0.65752,0.65785,0.6575,0.65781,58600000.0
2009-03-11 23:40:00,0.65757,0.65893,0.65719,0.65893,73600000.0
2009-03-11 23:45:00,0.65898,0.65902,0.65854,0.65854,48000000.0
2009-03-11 23:50:00,0.65831,0.65949,0.65777,0.65946,83200000.0
2009-03-11 23:55:00,0.65975,0.6599,0.65914,0.6593,49600000.0
2009-03-12 00:00:00,0.65933,0.6598,0.65919,0.65942,51200000.0
2009-03-12 00:05:00,0.65916,0.65935,0.65876,0.65896,40000000.0
2009-03-12 00:10:00,0.65908,0.65912,0.65827,0.65904,60800000.0
2009-03-12 00:15:00,0.65875,0.65888,0.65781,0.65886,64400000.0
2009-03-12 00:20:00,0.65874,0.6592,0.65862,0.65898,62400000.0
2009-03-12 00:25:00,0.65896,0.65911,0.6583,0.65854,67200000.0
2009-03-12 00:30:00,0.65845,0.65846,0.65777,0.65782,66600000.0
2009-03-12 00:35:00,0.65767,0.65794,0.65746,0.65746,48400000.0
2009-03-12 00:40:00,0.65744,0.65765,0.65626,0.65758,68600000.0
2009-03-12 00:45:00,0.65757,0.65831,0.65735,0.65831,65600000.0
2009-03-12 00:50:00,0.65825,0.65831,0.65751,0.65756,51200000.0
2009-03-12 00:55:00,0.65744,0.65798,0.65739,0.65798,64000000.0
2009-03-12 01:00:00,0.65806,0.65819,0.65751,0.65761,67200000.0
2009-03-12 01:05:00,0.65782,0.65832,0.65742,0.65757,61800000.0
2009-03-12 01:10:00,0.65768,0.65857,0.6569,0.65846,69200000.0
2009-03-12 01:15:00,0.65846,0.65923,0.65836,0.65872,60800000.0
2009-03-12 01:20:00,0.6587,0.6587,0.6585,0.65858,60800000.0
2009-03-12 01:25:00,0.65884,0.65889,0.65861,0.65874,66600000.0
2009-03-12 01:30:00,0.65863,0.65863,0.65804,0.65804,66000000.0
2009-03-12 01:35:00,0.65806,0.65832,0.65778,0.65779,64000000.0
2009-03-12 01:40:00,0.65749,0.6577,0.65688,0.65732,62400000.0
2009-03-12 01:45:00,0.65715,0.65745,0.65704,0.65717,59200000.0
2009-03-12 01:50:00,0.65719,0.65762,0.65689,0.65747,67200000.0
2009-03-12 01:55:00,0.65743,0.6583,0.65725,0.6583,57600000.0
2009-03-12 02:00:00,0.65838,0.65853,0.65792,0.65794,69800000.0
2009-03-12 02:05:00,0.65771,0.65789,0.65744,0.65766,59200000.0
2009-03-12 02:10:00,0.65796,0.65869,0.65789,0.65846,60800000.0
2009-03-12 02:15:00,0.6586,0.65877,0.65811,0.6583,70800000.0
2009-03-12 02:20:00,0.65807,0.6587,0.6572,0.65828,55400000.0
2009-03-12 02:25:00,0.65833,0.65872,0.65823,0.65854,61200000.0
2009-03-12 02:30:00,0.65995,0.65996,0.65738,0.65984,60800000.0
2009-03-12 02:35:00,0.65983,0.66005,0.65945,0.65953,64400000.0
2009-03-12 02:40:00,0.65973,0.66026,0.65973,0.66013,38800000.0
2009-03-12 02:45:00,0.66031,0.66124,0.66027,0.66101,74000000.0
2009-03-12 02:50:00,0.66072,0.66109,0.6604,0.66109,53800000.0
2009-03-12 02:55:00,0.66101,0.66117,0.66016,0.66016,63400000.0
2009-03-12 03:00:00,0.66054,0.66064,0.65983,0.65984,64000000.0
2009-03-12 03:05:00,0.65983,0.66075,0.65967,0.66069,65000000.0
2009-03-12 03:10:00,0.66049,0.66049,0.65958,0.65958,60800000.0
2009-03-12 03:15:00,0.65951,0.6597,0.6588,0.65885,67600000.0
2009-03-12 03:20:00,0.65901,0.65928,0.65895,0.65905,57000000.0
2009-03-12 03:25:00,0.65925,0.65925,0.65838,0.65838,59600000.0
2009-03-12 03:30:00,0.65836,0.65852,0.65819,0.65851,65600000.0
2009-03-12 03:35:00,0.65858,0.65907,0.65821,0.65865,62400000.0
2009-03-12 03:40:00,0.65841,0.65845,0.65773,0.65793,51200000.0
2009-03-12 03:45:00,0.65806,0.6582,0.65789,0.65802,64000000.0
2009-03-12 03:50:00,0.65789,0.65824,0.65787,0.65823,61800000.0
2009-03-12 03:55:00,0.65854,0.65864,0.6583,0.65839,41600000.0
2009-03-12 04:00:00,0.65834,0.65857,0.65791,0.65852,74600000.0
2009-03-12 04:05:00,0.65852,0.65943,0.65852,0.65936,71600000.0
2009-03-12 04:10:00,0.65939,0.65968,0.65924,0.65941,64000000.0
2009-03-12 04:15:00,0.65948,0.65957,0.65876,0.65952,68800000.0
2009-03-12 04:20:00,0.6594,0.6595,0.65884,0.65948,64000000.0
2009-03-12 04:25:00,0.65957,0.65963,0.65917,0.65927,66000000.0
2009-03-12 04:30:00,0.65928,0.65942,0.65899,0.65919,59200000.0
2009-03-12 04:35:00,0.65942,0.65989,0.65856,0.6596,35600000.0
2009-03-12 04:40:00,0.65953,0.65964,0.659,0.65931,58600000.0
2009-03-12 04:45:00,0.65933,0.65933,0.6588,0.65924,64000000.0
2009-03-12 04:50:00,0.65931,0.65972,0.65883,0.65883,56000000.0
2009-03-12 04:55:00,0.65878,0.65893,0.65855,0.65893,57600000.0
2009-03-12 05:00:00,0.65817,0.65908,0.65813,0.65881,62400000.0
2009-03-12 05:05:00,0.65876,0.65884,0.65837,0.65856,61200000.0
2009-03-12 05:10:00,0.65836,0.65895,0.65836,0.65871,51600000.0
2009-03-12 05:15:00,0.6588,0.66032,0.6588,0.66024,62800000.0
2009-03-12 05:20:00,0.65919,0.65946,0.65898,0.65934,51200000.0
2009-03-12 05:25:00,0.65926,0.65953,0.6591,0.65911,66000000.0
2009-03-12 05:30:00,0.659,0.65908,0.65887,0.65897,60800000.0
2009-03-12 05:35:00,0.659,0.66035,0.659,0.66015,59200000.0
2009-03-12 05:40:00,0.6602,0.66039,0.65949,0.65992,59200000.0
2009-03-12 05:45:00,0.65975,0.65975,0.65928,0.65933,69200000.0
2009-03-12 05:50:00,0.65942,0.65966,0.65887,0.65894,62800000.0
2009-03-12 05:55:00,0.65867,0.6591,0.65857,0.65872,56000000.0
2009-03-12 06:00:00,0.65896,0.65897,0.65877,0.65895,60800000.0
2009-03-12 06:05:00,0.65897,0.65931,0.65897,0.65917,53800000.0
2009-03-12 06:10:00,0.65892,0.66001,0.65892,0.65993,56000000.0
2009-03-12 06:15:00,0.65964,0.65964,0.65916,0.65949,65600000.0
2009-03-12 06:20:00,0.65949,0.65974,0.65948,0.65964,57000000.0
2009-03-12 06:25:00,0.65953,0.65974,0.65932,0.6597,33600000.0
2009-03-12 06:30:00,0.65956,0.65982,0.65862,0.65962,49600000.0
2009-03-12 06:35:00,0.65964,0.66004,0.65888,0.65888,64000000.0
2009-03-12 06:40:00,0.65879,0.65929,0.65867,0.65873,70400000.0
2009-03-12 06:45:00,0.65932,0.65981,0.65917,0.65957,62400000.0
2009-03-12 06:50:00,0.65954,0.66002,0.65949,0.65996,62400000.0
2009-03-12 06:55:00,0.66012,0.66018,0.65986,0.66014,68800000.0
2009-03-12 07:00:00,0.65986,0.66034,0.65983,0.66012,67600000.0
2009-03-12 07:05:00,0.66001,0.66005,0.65965,0.65989,65600000.0
2009-03-12 07:10:00,0.66007,0.66038,0.65977,0.66038,60000000.0
2009-03-12 07:15:00,0.66041,0.6605,0.65975,0.66019,70200000.0
2009-03-12 07:20:00,0.66038,0.66093,0.66032,0.66065,60800000.0
2009-03-12 07:25:00,0.6606,0.66106,0.66004,0.66071,71400000.0
2009-03-12 07:30:00,0.66085,0.66095,0.66028,0.66074,68600000.0
2009-03-12 07:35:00,0.66084,0.66104,0.66027,0.66028,60800000.0
2009-03-12 07:40:00,0.66086,0.66206,0.6607,0.6608,65600000.0
2009-03-12 07:45:00,0.66066,0.66096,0.6604,0.66067,66600000.0
2009-03-12 07:50:00,0.66062,0.66084,0.6605,0.6605,64000000.0
2009-03-12 07:55:00,0.6606,0.661,0.66035,0.66035,65000000.0
2009-03-12 08:00:00,0.65993,0.66016,0.65882,0.65893,69200000.0
2009-03-12 08:05:00,0.65908,0.65917,0.6583,0.65855,67200000.0
2009-03-12 08:10:00,0.65869,0.65901,0.65812,0.65812,65600000.0
2009-03-12 08:15:00,0.65822,0.65987,0.65807,0.65956,72000000.0
2009-03-12 08:20:00,0.65957,0.65975,0.65955,0.65957,65000000.0
2009-03-12 08:25:00,0.65964,0.65988,0.6588,0.65925,65600000.0
2009-03-12 08:30:00,0.65929,0.65971,0.65903,0.65971,61200000.0
2009-03-12 08:35:00,0.65988,0.65997,0.6592,0.65943,69800000.0
2009-03-12 08:40:00,0.65956,0.65956,0.65797,0.65916,70400000.0
2009-03-12 08:45:00,0.65908,0.65918,0.65829,0.65918,68200000.0
2009-03-12 08:50:00,0.65922,0.65946,0.65917,0.65918,58600000.0
2009-03-12 08:55:00,0.65921,0.65947,0.65861,0.65907,75200000.0
2009-03-12 09:00:00,0.65899,0.65909,0.65851,0.65854,75200000.0
2009-03-12 09:05:00,0.65882,0.6594,0.65827,0.65911,72000000.0
2009-03-12 09:10:00,0.65919,0.65929,0.65893,0.65898,58600000.0
2009-03-12 09:15:00,0.65896,0.65991,0.65866,0.65942,70800000.0
2009-03-12 09:20:00,0.65935,0.65986,0.6589,0.65925,60800000.0
2009-03-12 09:25:00,0.6591,0.65944,0.65872,0.65874,65600000.0
2009-03-12 09:30:00,0.65882,0.65915,0.65749,0.65765,65600000.0
2009-03-12 09:35:00,0.65735,0.65875,0.65735,0.6583,64400000.0
2009-03-12 09:40:00,0.65824,0.65824,0.65707,0.65707,75200000.0
2009-03-12 09:45:00,0.65701,0.65823,0.65695,0.65744,68000000.0
2009-03-12 09:50:00,0.65735,0.65736,0.65686,0.65715,58400000.0
2009-03-12 09:55:00,0.65721,0.6573,0.65669,0.65674,66600000.0
2009-03-12 10:00:00,0.65652,0.65663,0.65605,0.65655,72000000.0
2009-03-12 10:05:00,0.65662,0.65687,0.65616,0.65616,75200000.0
2009-03-12 10:10:00,0.65643,0.65698,0.65643,0.65688,68800000.0
2009-03-12 10:15:00,0.65631,0.65638,0.65544,0.65544,68800000.0
2009-03-12 10:20:00,0.65549,0.65643,0.65549,0.65591,65600000.0
2009-03-12 10:25:00,0.65605,0.65687,0.65572,0.65661,65600000.0
2009-03-12 10:30:00,0.65683,0.65691,0.65581,0.65594,62800000.0
2009-03-12 10:35:00,0.65604,0.657,0.6559,0.65594,62400000.0
2009-03-12 10:40:00,0.6559,0.65683,0.65569,0.65682,74000000.0
2009-03-12 10:45:00,0.65691,0.65691,0.65591,0.65635,68800000.0
2009-03-12 10:50:00,0.6563,0.65637,0.65588,0.65604,68800000.0
2009-03-12 10:55:00,0.65591,0.65658,0.65563,0.65614,70400000.0
2009-03-12 11:00:00,0.65617,0.65735,0.65617,0.65677,67200000.0
2009-03-12 11:05:00,0.65639,0.65707,0.65584,0.65687,63400000.0
2009-03-12 11:10:00,0.65675,0.65693,0.65621,0.65646,72000000.0
2009-03-12 11:15:00,0.65657,0.65695,0.65642,0.65665,65000000.0
2009-03-12 11:20:00,0.65695,0.65734,0.65579,0.65579,64000000.0
2009-03-12 11:25:00,0.65584,0.65689,0.65578,0.65687,61200000.0
2009-03-12 11:30:00,0.65655,0.65716,0.65655,0.65655,75600000.0
2009-03-12 11:35:00,0.65655,0.65799,0.65647,0.65777,64000000.0
2009-03-12 11:40:00,0.65781,0.65936,0.65781,0.65879,68800000.0
2009-03-12 11:45:00,0.65828,0.65888,0.65804,0.65888,67200000.0
2009-03-12 11:50:00,0.65895,0.65914,0.65773,0.65914,70400000.0
2009-03-12 11:55:00,0.65923,0.65931,0.65854,0.65913,59600000.0
2009-03-12 12:00:00,0.6589,0.65974,0.65812,0.65935,68600000.0
2009-03-12 12:05:00,0.65948,0.65959,0.65839,0.65839,65000000.0
2009-03-12 12:10:00,0.65825,0.65858,0.65735,0.65737,77200000.0
2009-03-12 12:15:00,0.6575,0.65817,0.6575,0.6581,81400000.0
2009-03-12 12:20:00,0.65843,0.65928,0.65781,0.65851,72000000.0
2009-03-12 12:25:00,0.6585,0.65854,0.65736,0.65803,62400000.0
2009-03-12 12:30:00,0.65807,0.65858,0.65804,0.65839,62800000.0
2009-03-12 12:35:00,0.65797,0.6589,0.65763,0.6589,68800000.0
2009-03-12 12:40:00,0.65896,0.65956,0.65883,0.65916,72400000.0
2009-03-12 12:45:00,0.6591,0.6603,0.65901,0.66028,58800000.0
2009-03-12 12:50:00,0.66038,0.66044,0.65925,0.65951,70400000.0
2009-03-12 12:55:00,0.65961,0.66002,0.65941,0.66002,64400000.0
2009-03-12 13:00:00,0.66004,0.6602,0.65955,0.65989,60800000.0
2009-03-12 13:05:00,0.65979,0.65994,0.65947,0.65958,72000000.0
2009-03-12 13:10:00,0.65954,0.65959,0.65937,0.65941,59200000.0
2009-03-12 13:15:00,0.659,0.65958,0.65897,0.65914,71800000.0
2009-03-12 13:20:00,0.65914,0.65916,0.65876,0.65877,61800000.0
2009-03-12 13:25:00,0.65867,0.65895,0.65862,0.65884,67200000.0
2009-03-12 13:30:00,0.65879,0.6602,0.65879,0.6602,72000000.0
2009-03-12 13:35:00,0.6603,0.66084,0.66021,0.66077,70800000.0
2009-03-12 13:40:00,0.66062,0.66064,0.66022,0.66033,97600000.0
2009-03-12 13:45:00,0.66046,0.66071,0.66011,0.66059,143400000.0
2009-03-12 13:50:00,0.66054,0.66084,0.66028,0.66057,113600000.0
2009-03-12 13:55:00,0.66045,0.66103,0.66022,0.6608,118400000.0
2009-03-12 14:00:00,0.66067,0.66137,0.66038,0.66076,139200000.0
2009-03-12 14:05:00,0.66079,0.66154,0.66074,0.66141,109200000.0
2009-03-12 14:10:00,0.66095,0.66124,0.66073,0.66084,102400000.0
2009-03-12 14:15:00,0.66072,0.66087,0.66044,0.66078,89600000.0
2009-03-12 14:20:00,0.66078,0.66111,0.66074,0.66094,126400000.0
2009-03-12 14:25:00,0.66104,0.66195,0.66104,0.66146,206600000.0
2009-03-12 14:30:00,0.66143,0.66196,0.66106,0.66158,163600000.0
2009-03-12 14:35:00,0.66138,0.66139,0.66094,0.66127,141800000.0
2009-03-12 14:40:00,0.66134,0.66188,0.66102,0.66188,180000000.0
2009-03-12 14:45:00,0.66182,0.66182,0.661,0.6613,105600000.0
2009-03-12 14:50:00,0.66142,0.66142,0.66088,0.66101,125600000.0
2009-03-12 14:55:00,0.66104,0.66133,0.66054,0.66071,88000000.0
2009-03-12 15:00:00,0.66094,0.66134,0.65908,0.65908,133200000.0
2009-03-12 15:05:00,0.65916,0.65933,0.65849,0.65921,142400000.0
2009-03-12 15:10:00,0.65868,0.65946,0.65851,0.65851,197600000.0
2009-03-12 15:15:00,0.6586,0.66027,0.6586,0.65882,88000000.0
2009-03-12 15:20:00,0.6588,0.65985,0.65874,0.65929,153200000.0
2009-03-12 15:25:00,0.65926,0.65967,0.65837,0.65867,275600000.0
2009-03-12 15:30:00,0.65874,0.6601,0.65866,0.66004,253600000.0
2009-03-12 15:35:00,0.65989,0.65989,0.65876,0.65876,199200000.0
2009-03-12 15:40:00,0.65917,0.65966,0.6586,0.65921,183600000.0
2009-03-12 15:45:00,0.65922,0.65952,0.65866,0.65952,137600000.0
2009-03-12 15:50:00,0.65969,0.65991,0.659,0.65964,118800000.0
2009-03-12 15:55:00,0.65978,0.66014,0.65912,0.65967,138000000.0
2009-03-12 16:00:00,0.65971,0.66002,0.65928,0.65928,214200000.0
2009-03-12 16:05:00,0.65965,0.66004,0.65942,0.65991,188800000.0
2009-03-12 16:10:00,0.66018,0.66078,0.65994,0.66012,141800000.0
2009-03-12 16:15:00,0.66025,0.66062,0.66007,0.66013,167800000.0
2009-03-12 16:20:00,0.65991,0.65991,0.65827,0.65849,193400000.0
2009-03-12 16:25:00,0.65834,0.65834,0.65737,0.65763,129600000.0
2009-03-12 16:30:00,0.65781,0.65838,0.65602,0.65669,247400000.0
2009-03-12 16:35:00,0.65666,0.65733,0.65666,0.65733,304000000.0
2009-03-12 16:40:00,0.65744,0.65779,0.65739,0.65775,228200000.0
2009-03-12 16:45:00,0.65792,0.6588,0.65783,0.65855,306200000.0
2009-03-12 16:50:00,0.65866,0.65959,0.65834,0.65959,198800000.0
2009-03-12 16:55:00,0.65921,0.66071,0.65898,0.66056,249800000.0
2009-03-12 17:00:00,0.66056,0.66059,0.65991,0.65991,304200000.0
2009-03-12 17:05:00,0.66001,0.66114,0.65988,0.66114,219200000.0
2009-03-12 17:10:00,0.66097,0.66139,0.66097,0.66115,222800000.0
2009-03-12 17:15:00,0.66123,0.66138,0.66096,0.66107,169200000.0
2009-03-12 17:20:00,0.66117,0.66126,0.66015,0.66034,105800000.0
2009-03-12 17:25:00,0.66056,0.66082,0.6598,0.6607,169600000.0
2009-03-12 17:30:00,0.66069,0.66069,0.65974,0.66047,274200000.0
2009-03-12 17:35:00,0.65997,0.661,0.65984,0.6607,273600000.0
2009-03-12 17:40:00,0.6605,0.66184,0.66015,0.66142,173600000.0
2009-03-12 17:45:00,0.66115,0.6615,0.66063,0.66084,316200000.0
2009-03-12 17:50:00,0.66076,0.66113,0.6607,0.66109,200400000.0
2009-03-12 17:55:00,0.66126,0.6628,0.66117,0.6628,285600000.0
2009-03-12 18:00:00,0.66281,0.66281,0.66151,0.66177,253600000.0
2009-03-12 18:05:00,0.66163,0.66395,0.66162,0.66395,328600000.0
2009-03-12 18:10:00,0.66408,0.66481,0.66384,0.66449,148800000.0
2009-03-12 18:15:00,0.66451,0.66518,0.66451,0.66467,296800000.0
2009-03-12 18:20:00,0.66459,0.66466,0.66367,0.66367,282600000.0
2009-03-12 18:25:00,0.66366,0.66366,0.66185,0.66198,127800000.0
2009-03-12 18:30:00,0.6619,0.66194,0.66145,0.66151,129600000.0
2009-03-12 18:35:00,0.66162,0.66245,0.66152,0.66225,93800000.0
2009-03-12 18:40:00,0.66222,0.66235,0.66177,0.66177,137400000.0
2009-03-12 18:45:00,0.66162,0.66274,0.66143,0.66236,125200000.0
2009-03-12 18:50:00,0.66259,0.66311,0.66232,0.66232,147600000.0
2009-03-12 18:55:00,0.66237,0.663,0.66237,0.66281,125800000.0
2009-03-12 19:00:00,0.66305,0.66351,0.66291,0.66351,127400000.0
2009-03-12 19:05:00,0.66372,0.66421,0.66311,0.66417,209400000.0
2009-03-12 19:10:00,0.66436,0.66464,0.66366,0.66385,102800000.0
2009-03-12 19:15:00,0.66353,0.66394,0.66329,0.66329,75200000.0
2009-03-12 19:20:00,0.66332,0.66338,0.66273,0.66327,114000000.0
2009-03-12 19:25:00,0.66323,0.66367,0.66264,0.66358,72000000.0
2009-03-12 19:30:00,0.66363,0.66431,0.66363,0.66429,69200000.0
2009-03-12 19:35:00,0.66418,0.66418,0.66309,0.66353,65000000.0
2009-03-12 19:40:00,0.66337,0.66372,0.66313,0.66313,77800000.0
2009-03-12 19:45:00,0.66313,0.66341,0.663,0.66341,62800000.0
2009-03-12 19:50:00,0.66335,0.66335,0.66206,0.66218,79200000.0
2009-03-12 19:55:00,0.66218,0.66329,0.66213,0.66314,62400000.0
2009-03-12 20:00:00,0.66321,0.66375,0.66321,0.66349,64400000.0
2009-03-12 20:05:00,0.66346,0.66405,0.66343,0.66405,60800000.0
2009-03-12 20:10:00,0.66394,0.66414,0.66347,0.6637,64000000.0
2009-03-12 20:15:00,0.66351,0.66371,0.6634,0.66346,63200000.0
2009-03-12 20:20:00,0.66358,0.66376,0.66326,0.66329,68800000.0
2009-03-12 20:25:00,0.66334,0.6638,0.66334,0.66372,68800000.0
2009-03-12 20:30:00,0.66391,0.66391,0.66359,0.66389,42000000.0
2009-03-12 20:35:00,0.66395,0.66546,0.66383,0.66528,51200000.0
2009-03-12 20:40:00,0.66522,0.66563,0.66462,0.66474,49600000.0
2009-03-12 20:45:00,0.66479,0.66496,0.66446,0.66449,60800000.0
2009-03-12 20:50:00,0.66452,0.66461,0.6641,0.66428,60800000.0
2009-03-12 20:55:00,0.66424,0.66558,0.66424,0.66554,68200000.0
2009-03-12 21:00:00,0.66547,0.66557,0.66419,0.66426,63800000.0
2009-03-12 21:05:00,0.66396,0.66531,0.66395,0.66502,54800000.0
2009-03-12 21:10:00,0.66498,0.66622,0.66493,0.66581,67200000.0
2009-03-12 21:15:00,0.66617,0.66655,0.66604,0.66615,58600000.0
2009-03-12 21:20:00,0.66604,0.66607,0.6658,0.66581,59600000.0
2009-03-12 21:25:00,0.66568,0.66568,0.66397,0.66464,57600000.0
2009-03-12 21:30:00,0.6646,0.66524,0.66448,0.66506,52200000.0
2009-03-12 21:35:00,0.66505,0.66556,0.66498,0.66542,59000000.0
2009-03-12 21:40:00,0.66579,0.6663,0.66556,0.66628,60800000.0
2009-03-12 21:45:00,0.66585,0.66659,0.66585,0.66616,56400000.0
2009-03-12 21:50:00,0.66599,0.66631,0.6651,0.6658,61200000.0
2009-03-12 21:55:00,0.66555,0.66573,0.66438,0.66541,67600000.0
2009-03-12 22:00:00,0.66537,0.66568,0.66527,0.66535,70400000.0
2009-03-12 22:05:00,0.66545,0.6658,0.66544,0.66576,65600000.0
2009-03-12 22:10:00,0.66572,0.6666,0.66478,0.66627,67200000.0
2009-03-12 22:15:00,0.66637,0.66735,0.66612,0.66693,72400000.0
2009-03-12 22:20:00,0.66698,0.66811,0.66661,0.66678,56000000.0
2009-03-12 22:25:00,0.66632,0.66693,0.66558,0.66581,62400000.0
2009-03-12 22:30:00,0.66595,0.66678,0.66553,0.66636,52200000.0
2009-03-12 22:35:00,0.66573,0.66583,0.66538,0.66556,53800000.0
2009-03-12 22:40:00,0.66554,0.66589,0.665,0.66575,58400000.0
2009-03-12 22:45:00,0.66577,0.66588,0.66527,0.66527,56000000.0
2009-03-12 22:50:00,0.66516,0.66535,0.66431,0.66439,49600000.0
2009-03-12 22:55:00,0.66422,0.66478,0.66388,0.66478,57600000.0
2009-03-12 23:00:00,0.66404,0.66537,0.66398,0.66496,73600000.0
2009-03-12 23:05:00,0.66487,0.66645,0.66483,0.66612,64000000.0
2009-03-12 23:10:00,0.66605,0.66698,0.6655,0.66687,60800000.0
2009-03-12 23:15:00,0.66658,0.66683,0.66637,0.66639,57600000.0
2009-03-12 23:20:00,0.66633,0.66669,0.66583,0.66669,64400000.0
2009-03-12 23:25:00,0.66651,0.66651,0.66604,0.66626,36800000.0
2009-03-12 23:30:00,0.66622,0.66639,0.66574,0.66639,66000000.0
2009-03-12 23:35:00,0.66643,0.66662,0.66588,0.66588,57400000.0
2009-03-12 23:40:00,0.66611,0.66669,0.66611,0.66659,60800000.0
2009-03-12 23:45:00,0.66611,0.66612,0.66563,0.66612,61400000.0
2009-03-12 23:50:00,0.66571,0.66608,0.6656,0.66608,83200000.0
2009-03-12 23:55:00,0.6661,0.6661,0.6647,0.6647,41600000.0
2009-03-13 00:00:00,0.66462,0.66493,0.66425,0.66481,58600000.0
2009-03-13 00:05:00,0.66457,0.66496,0.6645,0.66491,64000000.0
2009-03-13 00:10:00,0.66481,0.66488,0.66351,0.66365,68800000.0
2009-03-13 00:15:00,0.66379,0.66485,0.66372,0.66472,64400000.0
2009-03-13 00:20:00,0.66477,0.66491,0.66449,0.66461,51200000.0
2009-03-13 00:25:00,0.66464,0.6648,0.66205,0.66266,67200000.0
2009-03-13 00:30:00,0.6626,0.66366,0.66252,0.6636,67200000.0
2009-03-13 00:35:00,0.66385,0.66404,0.66324,0.66324,65000000.0
2009-03-13 00:40:00,0.66339,0.66414,0.66289,0.66385,68800000.0
2009-03-13 00:45:00,0.66364,0.66378,0.6628,0.66365,67000000.0
2009-03-13 00:50:00,0.66373,0.66471,0.66366,0.66471,50600000.0
2009-03-13 00:55:00,0.66458,0.66458,0.6635,0.66352,64400000.0
2009-03-13 01:00:00,0.66359,0.66371,0.66345,0.66355,61800000.0
2009-03-13 01:05:00,0.66351,0.66415,0.66347,0.66405,68800000.0
2009-03-13 01:10:00,0.66409,0.6646,0.6633,0.66431,70400000.0
2009-03-13 01:15:00,0.66425,0.66466,0.66425,0.66462,60800000.0
2009-03-13 01:20:00,0.66428,0.66546,0.66428,0.66478,60800000.0
2009-03-13 01:25:00,0.66477,0.66529,0.66455,0.66506,67000000.0
2009-03-13 01:30:00,0.66498,0.66533,0.66496,0.66515,65600000.0
2009-03-13 01:35:00,0.66511,0.66534,0.66493,0.66503,63400000.0
2009-03-13 01:40:00,0.66506,0.66583,0.66506,0.6658,58400000.0
2009-03-13 01:45:00,0.66578,0.66582,0.66534,0.66573,61800000.0
2009-03-13 01:50:00,0.66572,0.66579,0.66516,0.66531,67600000.0
2009-03-13 01:55:00,0.66532,0.66532,0.66473,0.66499,84800000.0
2009-03-13 02:00:00,0.665,0.66511,0.66466,0.66509,70800000.0
2009-03-13 02:05:00,0.66509,0.66509,0.66482,0.6649,38400000.0
2009-03-13 02:10:00,0.665,0.6654,0.66493,0.66534,49600000.0
2009-03-13 02:15:00,0.66537,0.66596,0.66517,0.66594,65200000.0
2009-03-13 02:20:00,0.66585,0.66594,0.6648,0.66518,64000000.0
2009-03-13 02:25:00,0.66513,0.66538,0.66442,0.66533,57600000.0
2009-03-13 02:30:00,0.66503,0.66537,0.66485,0.66499,60200000.0
2009-03-13 02:35:00,0.66506,0.66515,0.66452,0.66461,64000000.0
2009-03-13 02:40:00,0.6646,0.66597,0.66439,0.66597,54400000.0
2009-03-13 02:45:00,0.66587,0.66587,0.66503,0.66528,72400000.0
2009-03-13 02:50:00,0.66529,0.66566,0.66523,0.66536,54800000.0
2009-03-13 02:55:00,0.66539,0.6659,0.66504,0.66504,64800000.0
2009-03-13 03:00:00,0.66531,0.66581,0.66531,0.66575,63400000.0
2009-03-13 03:05:00,0.66563,0.66565,0.66511,0.66547,66400000.0
2009-03-13 03:10:00,0.66565,0.6661,0.66558,0.66558,51000000.0
2009-03-13 03:15:00,0.66537,0.66537,0.66465,0.66497,67200000.0
2009-03-13 03:20:00,0.66522,0.66539,0.66486,0.6649,75600000.0
2009-03-13 03:25:00,0.66495,0.66497,0.66468,0.66468,64400000.0
2009-03-13 03:30:00,0.66481,0.66536,0.66481,0.66504,66000000.0
2009-03-13 03:35:00,0.66494,0.6654,0.66446,0.66514,62800000.0
2009-03-13 03:40:00,0.66516,0.66564,0.66506,0.66542,51200000.0
2009-03-13 03:45:00,0.6654,0.66559,0.66496,0.66545,53200000.0
2009-03-13 03:50:00,0.66531,0.66549,0.66411,0.66428,59200000.0
2009-03-13 03:55:00,0.66416,0.66428,0.66407,0.66417,57600000.0
2009-03-13 04:00:00,0.66414,0.6643,0.66382,0.66427,75600000.0
2009-03-13 04:05:00,0.66415,0.66419,0.66357,0.66392,69800000.0
2009-03-13 04:10:00,0.66379,0.66397,0.66373,0.66389,58600000.0
2009-03-13 04:15:00,0.66359,0.66379,0.66335,0.66354,58000000.0
2009-03-13 04:20:00,0.66347,0.66375,0.66308,0.66354,49600000.0
2009-03-13 04:25:00,0.66358,0.66422,0.66311,0.66422,66000000.0
2009-03-13 04:30:00,0.66447,0.66464,0.66391,0.66431,65600000.0
2009-03-13 04:35:00,0.66436,0.66447,0.66284,0.66436,51600000.0
2009-03-13 04:40:00,0.6643,0.66431,0.66402,0.6642,60800000.0
2009-03-13 04:45:00,0.66424,0.66495,0.66367,0.66484,59200000.0
2009-03-13 04:50:00,0.66405,0.66492,0.66403,0.66463,56000000.0
2009-03-13 04:55:00,0.66483,0.66498,0.66404,0.66404,58000000.0
2009-03-13 05:00:00,0.66392,0.66414,0.6638,0.66389,62400000.0
2009-03-13 05:05:00,0.66401,0.66401,0.66365,0.66365,60200000.0
2009-03-13 05:10:00,0.66372,0.66406,0.66347,0.66395,53200000.0
2009-03-13 05:15:00,0.6639,0.66428,0.66357,0.66413,46400000.0
2009-03-13 05:20:00,0.66402,0.66428,0.66367,0.66371,52800000.0
2009-03-13 05:25:00,0.66402,0.66427,0.66385,0.66426,54400000.0
2009-03-13 05:30:00,0.66409,0.6644,0.66387,0.66391,61200000.0
2009-03-13 05:35:00,0.66407,0.66416,0.6637,0.664,49600000.0
2009-03-13 05:40:00,0.66413,0.66413,0.66339,0.6637,59200000.0
2009-03-13 05:45:00,0.66379,0.66392,0.66349,0.66377,61200000.0
2009-03-13 05:50:00,0.66382,0.66396,0.66368,0.66376,46800000.0
2009-03-13 05:55:00,0.66391,0.66492,0.66377,0.66486,55800000.0
2009-03-13 06:00:00,0.66368,0.66426,0.66358,0.66426,60800000.0
2009-03-13 06:05:00,0.66423,0.66456,0.66419,0.66446,46800000.0
2009-03-13 06:10:00,0.6643,0.66444,0.66366,0.66395,56400000.0
2009-03-13 06:15:00,0.66394,0.66399,0.66368,0.66384,65600000.0
2009-03-13 06:20:00,0.66387,0.66402,0.66372,0.66379,58000000.0
2009-03-13 06:25:00,0.66371,0.66376,0.66241,0.66349,58600000.0
2009-03-13 06:30:00,0.66337,0.66337,0.66185,0.66297,60800000.0
2009-03-13 06:35:00,0.66295,0.66325,0.66269,0.66316,64000000.0
2009-03-13 06:40:00,0.66312,0.66344,0.66282,0.66282,70400000.0
2009-03-13 06:45:00,0.6632,0.66354,0.66267,0.66354,62400000.0
2009-03-13 06:50:00,0.66352,0.66352,0.66299,0.66299,62400000.0
2009-03-13 06:55:00,0.66314,0.66352,0.66286,0.66333,78800000.0
2009-03-13 07:00:00,0.66308,0.66346,0.66274,0.66311,67200000.0
2009-03-13 07:05:00,0.66308,0.6633,0.6629,0.66313,65600000.0
2009-03-13 07:10:00,0.66322,0.66323,0.66281,0.6629,59200000.0
2009-03-13 07:15:00,0.66293,0.66323,0.66258,0.66291,57600000.0
2009-03-13 07:20:00,0.66305,0.6634,0.66248,0.66298,60800000.0
2009-03-13 07:25:00,0.6631,0.66316,0.66236,0.66248,72000000.0
2009-03-13 07:30:00,0.66274,0.66348,0.66274,0.66321,51200000.0
2009-03-13 07:35:00,0.66328,0.66367,0.66277,0.6636,61600000.0
2009-03-13 07:40:00,0.66331,0.66398,0.66315,0.66398,59000000.0
2009-03-13 07:45:00,0.66396,0.66401,0.66336,0.66361,61200000.0
2009-03-13 07:50:00,0.66373,0.66385,0.66297,0.66328,64000000.0
2009-03-13 07:55:00,0.66313,0.66313,0.66252,0.66252,65600000.0
2009-03-13 08:00:00,0.66268,0.66338,0.66268,0.66326,68800000.0
2009-03-13 08:05:00,0.66325,0.66354,0.66317,0.66344,67600000.0
2009-03-13 08:10:00,0.66366,0.66404,0.66366,0.66387,65600000.0
2009-03-13 08:15:00,0.66347,0.66409,0.66328,0.66365,71400000.0
2009-03-13 08:20:00,0.6641,0.66442,0.66383,0.66391,65600000.0
2009-03-13 08:25:00,0.6639,0.66414,0.66321,0.66397,65600000.0
2009-03-13 08:30:00,0.66402,0.66402,0.6637,0.66374,51200000.0
2009-03-13 08:35:00,0.66347,0.66375,0.66325,0.66368,56000000.0
2009-03-13 08:40:00,0.66364,0.66391,0.66221,0.66318,57600000.0
2009-03-13 08:45:00,0.66339,0.66381,0.66313,0.66319,69200000.0
2009-03-13 08:50:00,0.66317,0.66335,0.66293,0.66318,59600000.0
2009-03-13 08:55:00,0.66311,0.66311,0.66248,0.6629,74600000.0
2009-03-13 09:00:00,0.66326,0.66398,0.66304,0.66304,75600000.0
2009-03-13 09:05:00,0.66321,0.66345,0.6631,0.66322,71400000.0
2009-03-13 09:10:00,0.66302,0.6638,0.6629,0.66374,59600000.0
2009-03-13 09:15:00,0.66359,0.66432,0.66353,0.66408,70400000.0
2009-03-13 09:20:00,0.66398,0.66477,0.66398,0.6641,60800000.0
2009-03-13 09:25:00,0.66418,0.66488,0.66413,0.66484,65000000.0
2009-03-13 09:30:00,0.66494,0.66514,0.66454,0.66475,65600000.0
2009-03-13 09:35:00,0.66451,0.66451,0.66401,0.66444,65600000.0
2009-03-13 09:40:00,0.66469,0.66469,0.66405,0.66407,75200000.0
2009-03-13 09:45:00,0.66398,0.66422,0.66391,0.66407,67200000.0
2009-03-13 09:50:00,0.6642,0.66423,0.66357,0.66415,58600000.0
2009-03-13 09:55:00,0.66406,0.66463,0.66374,0.66463,67200000.0
2009-03-13 10:00:00,0.66475,0.66507,0.66454,0.66454,71400000.0
2009-03-13 10:05:00,0.66432,0.66541,0.66432,0.66524,75200000.0
2009-03-13 10:10:00,0.66546,0.66564,0.66436,0.66564,68800000.0
2009-03-13 10:15:00,0.6653,0.66548,0.66468,0.66533,68800000.0
2009-03-13 10:20:00,0.66542,0.66663,0.66536,0.66662,65600000.0
2009-03-13 10:25:00,0.66673,0.66681,0.66621,0.66652,65600000.0
2009-03-13 10:30:00,0.6666,0.66689,0.66627,0.66674,61800000.0
2009-03-13 10:35:00,0.66668,0.66678,0.66617,0.66639,62200000.0
2009-03-13 10:40:00,0.66639,0.66699,0.6663,0.66672,73600000.0
2009-03-13 10:45:00,0.66681,0.6677,0.6668,0.6677,68800000.0
2009-03-13 10:50:00,0.66816,0.66892,0.66796,0.66836,68000000.0
2009-03-13 10:55:00,0.66837,0.67063,0.66837,0.67063,70800000.0
2009-03-13 11:00:00,0.67071,0.67142,0.66908,0.6692,67200000.0
2009-03-13 11:05:00,0.66925,0.66972,0.66868,0.66972,64000000.0
2009-03-13 11:10:00,0.6695,0.66982,0.66902,0.6694,71400000.0
2009-03-13 11:15:00,0.66953,0.66953,0.66869,0.66888,66000000.0
2009-03-13 11:20:00,0.66911,0.66911,0.66754,0.66811,64000000.0
2009-03-13 11:25:00,0.66811,0.66815,0.66695,0.6677,62400000.0
2009-03-13 11:30:00,0.66802,0.6682,0.66699,0.66706,75200000.0
2009-03-13 11:35:00,0.66704,0.66815,0.66704,0.66783,62800000.0
2009-03-13 11:40:00,0.66739,0.66739,0.6655,0.6655,68200000.0
2009-03-13 11:45:00,0.66523,0.66619,0.66461,0.66507,67200000.0
2009-03-13 11:50:00,0.665,0.66621,0.66465,0.66603,69800000.0
2009-03-13 11:55:00,0.66656,0.66714,0.66546,0.66664,58600000.0
2009-03-13 12:00:00,0.66711,0.66765,0.66598,0.66739,70400000.0
2009-03-13 12:05:00,0.66724,0.66876,0.66724,0.66861,65000000.0
2009-03-13 12:10:00,0.66872,0.66914,0.66801,0.669,76800000.0
2009-03-13 12:15:00,0.66893,0.66922,0.66824,0.66857,81600000.0
2009-03-13 12:20:00,0.66868,0.66894,0.66759,0.6681,71400000.0
2009-03-13 12:25:00,0.66794,0.66887,0.6668,0.66864,62800000.0
2009-03-13 12:30:00,0.6688,0.66889,0.66806,0.66806,62400000.0
2009-03-13 12:35:00,0.66823,0.66842,0.66757,0.66792,69000000.0
2009-03-13 12:40:00,0.66785,0.66824,0.66675,0.66675,72000000.0
2009-03-13 12:45:00,0.66676,0.66762,0.66676,0.66736,57600000.0
2009-03-13 12:50:00,0.66759,0.66808,0.66688,0.6672,70400000.0
2009-03-13 12:55:00,0.66741,0.66864,0.66741,0.66827,64000000.0
2009-03-13 13:00:00,0.66947,0.66985,0.66875,0.66976,60200000.0
2009-03-13 13:05:00,0.66994,0.67083,0.66994,0.67083,71400000.0
2009-03-13 13:10:00,0.67082,0.67114,0.67069,0.67076,61200000.0
2009-03-13 13:15:00,0.67074,0.67081,0.67061,0.67061,72000000.0
2009-03-13 13:20:00,0.67055,0.67061,0.67027,0.67035,62400000.0
2009-03-13 13:25:00,0.67026,0.67031,0.66861,0.66864,68000000.0
2009-03-13 13:30:00,0.66864,0.66986,0.66864,0.66959,72000000.0
2009-03-13 13:35:00,0.6697,0.66992,0.66928,0.66953,70200000.0
2009-03-13 13:40:00,0.66944,0.6702,0.66932,0.66999,97600000.0
2009-03-13 13:45:00,0.66992,0.6702,0.66929,0.66953,144000000.0
2009-03-13 13:50:00,0.66964,0.67033,0.66958,0.66986,113600000.0
2009-03-13 13:55:00,0.67002,0.67031,0.66931,0.66931,118400000.0
2009-03-13 14:00:00,0.66915,0.66928,0.66841,0.66848,139600000.0
2009-03-13 14:05:00,0.66866,0.67,0.66866,0.66948,107400000.0
2009-03-13 14:10:00,0.66943,0.67009,0.66938,0.66942,102400000.0
2009-03-13 14:15:00,0.66941,0.67029,0.66907,0.67023,93200000.0
2009-03-13 14:20:00,0.6702,0.67044,0.6683,0.6683,125600000.0
2009-03-13 14:25:00,0.66821,0.66821,0.66683,0.66764,205200000.0
2009-03-13 14:30:00,0.66764,0.66764,0.66677,0.66703,163600000.0
2009-03-13 14:35:00,0.66687,0.66687,0.66574,0.66608,140600000.0
2009-03-13 14:40:00,0.66596,0.66596,0.6645,0.6647,180000000.0
2009-03-13 14:45:00,0.66507,0.66591,0.66468,0.66495,105600000.0
2009-03-13 14:50:00,0.66527,0.66574,0.66383,0.66436,124200000.0
2009-03-13 14:55:00,0.66456,0.665,0.66351,0.66395,87400000.0
2009-03-13 15:00:00,0.6642,0.66451,0.66377,0.66449,132800000.0
2009-03-13 15:05:00,0.66419,0.66494,0.66416,0.66484,142400000.0
2009-03-13 15:10:00,0.66479,0.66661,0.66479,0.66661,198600000.0
2009-03-13 15:15:00,0.66649,0.66702,0.6664,0.66678,88400000.0
2009-03-13 15:20:00,0.66632,0.66633,0.66578,0.66633,150800000.0
2009-03-13 15:25:00,0.66674,0.6677,0.6655,0.66582,277400000.0
2009-03-13 15:30:00,0.66583,0.66719,0.66518,0.66627,251600000.0
2009-03-13 15:35:00,0.66661,0.66723,0.66661,0.66723,198800000.0
2009-03-13 15:40:00,0.66736,0.66763,0.66689,0.66744,184000000.0
2009-03-13 15:45:00,0.66768,0.66786,0.6675,0.66767,137600000.0
2009-03-13 15:50:00,0.66759,0.66763,0.66692,0.6672,120000000.0
2009-03-13 15:55:00,0.66736,0.66824,0.66736,0.66785,137000000.0
2009-03-13 16:00:00,0.66733,0.66735,0.66611,0.66616,212600000.0
2009-03-13 16:05:00,0.66629,0.66663,0.66572,0.6658,189200000.0
2009-03-13 16:10:00,0.66565,0.66583,0.6641,0.6641,141200000.0
2009-03-13 16:15:00,0.66392,0.66522,0.66392,0.66522,167200000.0
2009-03-13 16:20:00,0.66524,0.66558,0.6645,0.66464,194200000.0
2009-03-13 16:25:00,0.66481,0.66533,0.66446,0.66446,128400000.0
2009-03-13 16:30:00,0.66418,0.66464,0.66399,0.66464,248200000.0
2009-03-13 16:35:00,0.66463,0.66487,0.66443,0.66476,302600000.0
2009-03-13 16:40:00,0.66457,0.66457,0.66367,0.66398,229400000.0
2009-03-13 16:45:00,0.66395,0.66511,0.66381,0.665,304800000.0
2009-03-13 16:50:00,0.66482,0.66482,0.66317,0.66385,198800000.0
2009-03-13 16:55:00,0.66368,0.66409,0.66327,0.66409,251400000.0
2009-03-13 17:00:00,0.66376,0.66428,0.66305,0.66396,305000000.0
2009-03-13 17:05:00,0.66378,0.6644,0.66368,0.66399,219000000.0
2009-03-13 17:10:00,0.66406,0.66447,0.66384,0.66426,224800000.0
2009-03-13 17:15:00,0.66444,0.66556,0.66444,0.66556,170800000.0
2009-03-13 17:20:00,0.66557,0.66563,0.66442,0.66482,105600000.0
2009-03-13 17:25:00,0.66472,0.66524,0.6646,0.66513,168800000.0
2009-03-13 17:30:00,0.6651,0.66581,0.66505,0.66563,276800000.0
2009-03-13 17:35:00,0.6657,0.66614,0.66556,0.66612,271000000.0
2009-03-13 17:40:00,0.66627,0.66627,0.66581,0.66611,174800000.0
2009-03-13 17:45:00,0.66627,0.6668,0.6662,0.66676,316400000.0
2009-03-13 17:50:00,0.66686,0.66721,0.66627,0.66717,202000000.0
2009-03-13 17:55:00,0.66727,0.66793,0.66696,0.66793,287200000.0
2009-03-13 18:00:00,0.66775,0.66775,0.66651,0.66669,253200000.0
2009-03-13 18:05:00,0.66706,0.6674,0.6662,0.6662,326800000.0
2009-03-13 18:10:00,0.66635,0.66712,0.66632,0.66678,149200000.0
2009-03-13 18:15:00,0.66672,0.66733,0.66642,0.66725,298400000.0
2009-03-13 18:20:00,0.66699,0.66706,0.66647,0.66695,283000000.0
2009-03-13 18:25:00,0.66695,0.66715,0.66661,0.66682,127800000.0
2009-03-13 18:30:00,0.66684,0.66721,0.66669,0.66696,130400000.0
2009-03-13 18:35:00,0.66682,0.66727,0.66659,0.66727,94400000.0
2009-03-13 18:40:00,0.66725,0.66775,0.66723,0.66739,128800000.0
2009-03-13 18:45:00,0.6673,0.6676,0.66703,0.66754,125200000.0
2009-03-13 18:50:00,0.66749,0.66864,0.66744,0.66822,148000000.0
2009-03-13 18:55:00,0.6681,0.66892,0.6681,0.66892,126400000.0
2009-03-13 19:00:00,0.66904,0.66917,0.66877,0.66879,128400000.0
2009-03-13 19:05:00,0.66874,0.66892,0.6684,0.66875,210800000.0
2009-03-13 19:10:00,0.66874,0.66892,0.66794,0.66823,102400000.0
2009-03-13 19:15:00,0.66829,0.66868,0.66818,0.66862,71800000.0
2009-03-13 19:20:00,0.66853,0.66856,0.66732,0.66732,115200000.0
2009-03-13 19:25:00,0.66737,0.66802,0.66729,0.66785,72000000.0
2009-03-13 19:30:00,0.66799,0.66809,0.66775,0.66783,68200000.0
2009-03-13 19:35:00,0.66795,0.66829,0.66764,0.66765,65600000.0
2009-03-13 19:40:00,0.66753,0.66761,0.66723,0.66745,77800000.0
2009-03-13 19:45:00,0.6676,0.66809,0.6676,0.66784,61800000.0
2009-03-13 19:50:00,0.66802,0.66848,0.66799,0.66845,76800000.0
2009-03-13 19:55:00,0.66838,0.66839,0.66806,0.66806,62400000.0
2009-03-13 20:00:00,0.66812,0.66812,0.66772,0.66792,56400000.0
2009-03-13 20:05:00,0.66796,0.66807,0.66711,0.66766,61600000.0
2009-03-13 20:10:00,0.66737,0.66747,0.6665,0.66665,54400000.0
2009-03-13 20:15:00,0.66653,0.66785,0.66653,0.6678,66600000.0
2009-03-13 20:20:00,0.6679,0.66796,0.66746,0.66787,68200000.0
2009-03-13 20:25:00,0.66761,0.66824,0.66745,0.66824,65600000.0
2009-03-13 20:30:00,0.66746,0.66785,0.66732,0.66746,62400000.0
2009-03-13 20:35:00,0.66746,0.66772,0.66732,0.6677,57000000.0
2009-03-13 20:40:00,0.66778,0.66829,0.66778,0.66829,49600000.0
2009-03-13 20:45:00,0.6684,0.6684,0.66737,0.6677,64000000.0
2009-03-13 20:50:00,0.66768,0.66774,0.66729,0.66762,67200000.0
2009-03-13 20:55:00,0.66748,0.66811,0.66748,0.66799,75600000.0
2009-03-13 21:00:00,0.66796,0.66821,0.66796,0.66821,41600000.0
2009-03-13 21:05:00,0.66804,0.66909,0.66789,0.66909,54800000.0
2009-03-13 21:10:00,0.66926,0.66949,0.66857,0.6694,63400000.0
2009-03-13 21:15:00,0.66956,0.6699,0.66892,0.66892,59600000.0
2009-03-13 21:20:00,0.66891,0.66905,0.66887,0.66888,59200000.0
2009-03-13 21:25:00,0.66883,0.66883,0.66827,0.66829,57600000.0
2009-03-13 21:30:00,0.66868,0.66868,0.66733,0.66733,52800000.0
2009-03-13 21:35:00,0.66728,0.66735,0.66675,0.66675,35600000.0
2009-03-13 21:40:00,0.66689,0.66757,0.66683,0.66748,60800000.0
2009-03-13 21:45:00,0.66738,0.66759,0.66723,0.66729,54400000.0
2009-03-13 21:50:00,0.66719,0.66719,0.66596,0.66694,61200000.0
2009-03-13 21:55:00,0.66693,0.66698,0.66588,0.66665,66600000.0
2009-03-13 22:00:00,0.66651,0.66652,0.666,0.66607,63800000.0
2009-03-13 22:05:00,0.66606,0.66714,0.66603,0.66714,65600000.0
2009-03-13 22:10:00,0.66703,0.66713,0.66605,0.66653,67000000.0
2009-03-13 22:15:00,0.6666,0.66758,0.66647,0.66741,73400000.0
2009-03-13 22:20:00,0.66782,0.66789,0.66741,0.66765,56000000.0
2009-03-13 22:25:00,0.66775,0.66784,0.66695,0.66698,59200000.0
2009-03-13 22:30:00,0.66694,0.66708,0.66681,0.66684,54400000.0
2009-03-13 22:35:00,0.66675,0.66675,0.66601,0.66629,54400000.0
2009-03-13 22:40:00,0.66614,0.66614,0.66569,0.66572,58400000.0
2009-03-13 22:45:00,0.66601,0.66654,0.66481,0.66551,56000000.0
2009-03-13 22:50:00,0.66571,0.66702,0.66501,0.66601,54400000.0
2009-03-13 22:55:00,0.66599,0.66646,0.66402,0.66646,52200000.0
2009-03-15 23:00:00,0.66597,0.66611,0.66397,0.66604,59200000.0
2009-03-15 23:05:00,0.66382,0.66492,0.66382,0.66407,62400000.0
2009-03-15 23:10:00,0.664,0.66439,0.664,0.66421,60800000.0
2009-03-15 23:15:00,0.66419,0.66475,0.66409,0.66461,35200000.0
2009-03-15 23:20:00,0.6642,0.66437,0.66409,0.66431,52800000.0
2009-03-15 23:25:00,0.66456,0.66532,0.66407,0.66532,52800000.0
2009-03-15 23:30:00,0.66521,0.66524,0.66454,0.66469,73000000.0
2009-03-15 23:35:00,0.66504,0.66514,0.66484,0.6651,63400000.0
2009-03-15 23:40:00,0.66497,0.66511,0.66476,0.66485,74000000.0
2009-03-15 23:45:00,0.66487,0.66506,0.66442,0.6645,36200000.0
2009-03-15 23:50:00,0.66464,0.66478,0.66377,0.66377,84000000.0
2009-03-15 23:55:00,0.6641,0.66435,0.66395,0.66427,54400000.0
2009-03-16 00:00:00,0.66475,0.66587,0.66475,0.66551,46400000.0
2009-03-16 00:05:00,0.6654,0.66585,0.66513,0.66577,54400000.0
2009-03-16 00:10:00,0.66587,0.66653,0.66576,0.66629,60800000.0
2009-03-16 00:15:00,0.66617,0.66631,0.66472,0.66568,62800000.0
2009-03-16 00:20:00,0.66603,0.66609,0.66482,0.66571,62800000.0
2009-03-16 00:25:00,0.66611,0.66652,0.66603,0.66606,67200000.0
2009-03-16 00:30:00,0.66594,0.66723,0.66594,0.6666,67600000.0
2009-03-16 00:35:00,0.66643,0.66674,0.66569,0.66591,65600000.0
2009-03-16 00:40:00,0.66582,0.66617,0.66451,0.66532,69200000.0
2009-03-16 00:45:00,0.66518,0.66677,0.66515,0.66677,56000000.0
2009-03-16 00:50:00,0.66562,0.66564,0.66489,0.6649,40000000.0
2009-03-16 00:55:00,0.66466,0.66554,0.66459,0.66545,63400000.0
2009-03-16 01:00:00,0.66533,0.6658,0.66527,0.6656,57600000.0
2009-03-16 01:05:00,0.6656,0.66618,0.6655,0.66582,67600000.0
2009-03-16 01:10:00,0.66565,0.66569,0.66386,0.66528,70800000.0
2009-03-16 01:15:00,0.66517,0.66615,0.66511,0.66615,48000000.0
2009-03-16 01:20:00,0.66632,0.66667,0.66606,0.6662,60600000.0
2009-03-16 01:25:00,0.66635,0.66635,0.66497,0.66548,67600000.0
2009-03-16 01:30:00,0.66563,0.66632,0.66558,0.66632,65600000.0
2009-03-16 01:35:00,0.66622,0.66711,0.6657,0.66619,60800000.0
2009-03-16 01:40:00,0.66633,0.6666,0.66588,0.66604,57600000.0
2009-03-16 01:45:00,0.66604,0.66626,0.66594,0.66603,62400000.0
2009-03-16 01:50:00,0.66605,0.66676,0.66591,0.66643,67200000.0
2009-03-16 01:55:00,0.66647,0.66788,0.66638,0.66788,86400000.0
2009-03-16 02:00:00,0.66692,0.66726,0.66681,0.66726,84800000.0
2009-03-16 02:05:00,0.66728,0.66744,0.66719,0.66744,67600000.0
2009-03-16 02:10:00,0.66735,0.66783,0.66713,0.66776,68000000.0
2009-03-16 02:15:00,0.66715,0.66742,0.66695,0.66742,57600000.0
2009-03-16 02:20:00,0.66742,0.66742,0.6659,0.66617,64000000.0
2009-03-16 02:25:00,0.66635,0.66711,0.66606,0.66682,65600000.0
2009-03-16 02:30:00,0.66662,0.66724,0.6665,0.66724,67600000.0
2009-03-16 02:35:00,0.66704,0.66743,0.66703,0.66727,60800000.0
2009-03-16 02:40:00,0.66747,0.6679,0.66726,0.66758,61200000.0
2009-03-16 02:45:00,0.66758,0.66764,0.66653,0.66726,70400000.0
2009-03-16 02:50:00,0.66711,0.66711,0.66605,0.66657,62400000.0
2009-03-16 02:55:00,0.66686,0.66739,0.66674,0.66739,57400000.0
2009-03-16 03:00:00,0.6674,0.66743,0.66681,0.66714,64000000.0
2009-03-16 03:05:00,0.66722,0.66772,0.66712,0.66772,51200000.0
2009-03-16 03:10:00,0.66772,0.66795,0.66698,0.66715,58000000.0
2009-03-16 03:15:00,0.66687,0.66751,0.66612,0.6668,68800000.0
2009-03-16 03:20:00,0.66702,0.66842,0.66702,0.66788,66000000.0
2009-03-16 03:25:00,0.66785,0.66794,0.66735,0.66784,66600000.0
2009-03-16 03:30:00,0.66806,0.66878,0.66795,0.66823,67600000.0
2009-03-16 03:35:00,0.66827,0.66838,0.66781,0.66781,62800000.0
2009-03-16 03:40:00,0.66813,0.66854,0.66732,0.66783,64000000.0
2009-03-16 03:45:00,0.66795,0.66822,0.66748,0.66821,60800000.0
2009-03-16 03:50:00,0.66819,0.66827,0.66766,0.66786,64000000.0
2009-03-16 03:55:00,0.668,0.66917,0.66754,0.66893,62400000.0
2009-03-16 04:00:00,0.66755,0.66924,0.6675,0.66775,43600000.0
2009-03-16 04:05:00,0.66729,0.66776,0.66721,0.66768,81400000.0
2009-03-16 04:10:00,0.66766,0.66791,0.6672,0.66791,60800000.0
2009-03-16 04:15:00,0.668,0.669,0.668,0.66851,73600000.0
2009-03-16 04:20:00,0.66857,0.66866,0.66802,0.66818,57400000.0
2009-03-16 04:25:00,0.66821,0.66834,0.66797,0.66811,73000000.0
2009-03-16 04:30:00,0.66819,0.66832,0.66805,0.66805,46400000.0
2009-03-16 04:35:00,0.66783,0.66802,0.66751,0.66796,65600000.0
2009-03-16 04:40:00,0.6679,0.6679,0.66714,0.66723,58000000.0
2009-03-16 04:45:00,0.66714,0.66735,0.66713,0.66727,60800000.0
2009-03-16 04:50:00,0.66729,0.66734,0.66676,0.66686,62400000.0
2009-03-16 04:55:00,0.66673,0.66718,0.66649,0.66702,73000000.0
2009-03-16 05:00:00,0.66678,0.66721,0.6667,0.66693,52800000.0
2009-03-16 05:05:00,0.66697,0.66795,0.66696,0.66696,54400000.0
2009-03-16 05:10:00,0.66684,0.66749,0.66682,0.66718,56000000.0
2009-03-16 05:15:00,0.66712,0.66719,0.66687,0.66692,40000000.0
2009-03-16 05:20:00,0.66706,0.66739,0.66674,0.66739,54400000.0
2009-03-16 05:25:00,0.66739,0.66739,0.66694,0.66713,46400000.0
2009-03-16 05:30:00,0.66708,0.66722,0.66663,0.66663,59200000.0
2009-03-16 05:35:00,0.66644,0.66731,0.66635,0.66688,56400000.0
2009-03-16 05:40:00,0.6666,0.66721,0.6666,0.66707,73600000.0
2009-03-16 05:45:00,0.66698,0.66705,0.66584,0.66671,67200000.0
2009-03-16 05:50:00,0.66652,0.6673,0.66639,0.66701,65000000.0
2009-03-16 05:55:00,0.6669,0.66785,0.66645,0.66663,70400000.0
2009-03-16 06:00:00,0.6666,0.66684,0.66555,0.6666,67200000.0
2009-03-16 06:05:00,0.66658,0.66702,0.66565,0.66677,62400000.0
2009-03-16 06:10:00,0.66673,0.66704,0.66649,0.66654,47400000.0
2009-03-16 06:15:00,0.66662,0.66666,0.66627,0.66632,60800000.0
2009-03-16 06:20:00,0.66621,0.66646,0.66618,0.66618,48000000.0
2009-03-16 06:25:00,0.66624,0.66683,0.66615,0.66658,52800000.0
2009-03-16 06:30:00,0.66669,0.66735,0.66669,0.66735,57600000.0
2009-03-16 06:35:00,0.66751,0.66762,0.66714,0.66726,59000000.0
2009-03-16 06:40:00,0.66767,0.6679,0.66765,0.66785,49600000.0
2009-03-16 06:45:00,0.66792,0.66792,0.6676,0.6676,63400000.0
2009-03-16 06:50:00,0.66794,0.66852,0.66765,0.66765,56000000.0
2009-03-16 06:55:00,0.66868,0.66868,0.66752,0.66752,46400000.0
2009-03-16 07:00:00,0.66744,0.66841,0.66724,0.66836,73600000.0
2009-03-16 07:05:00,0.66731,0.66848,0.66709,0.66732,52800000.0
2009-03-16 07:10:00,0.66725,0.66739,0.66685,0.66685,45200000.0
2009-03-16 07:15:00,0.66668,0.66742,0.66665,0.66729,28800000.0
2009-03-16 07:20:00,0.66695,0.66728,0.66685,0.66727,33600000.0
2009-03-16 07:25:00,0.66725,0.66762,0.66645,0.66758,33600000.0
2009-03-16 07:30:00,0.66625,0.66708,0.66625,0.66647,66000000.0
2009-03-16 07:35:00,0.66697,0.66699,0.66612,0.66612,69600000.0
2009-03-16 07:40:00,0.66705,0.66706,0.66567,0.66606,52800000.0
2009-03-16 07:45:00,0.66614,0.66706,0.66597,0.66622,61200000.0
2009-03-16 07:50:00,0.66611,0.66668,0.66595,0.66664,60800000.0
2009-03-16 07:55:00,0.66661,0.66671,0.66645,0.66658,50000000.0
2009-03-16 08:00:00,0.6661,0.66637,0.66561,0.66637,61800000.0
2009-03-16 08:05:00,0.66641,0.66667,0.66624,0.66666,65600000.0
2009-03-16 08:10:00,0.66654,0.66734,0.66641,0.66686,62400000.0
2009-03-16 08:15:00,0.66689,0.66773,0.66684,0.66773,65600000.0
2009-03-16 08:20:00,0.66797,0.66797,0.66704,0.66742,66000000.0
2009-03-16 08:25:00,0.66741,0.66758,0.66737,0.66758,67400000.0
2009-03-16 08:30:00,0.66747,0.6676,0.66714,0.66757,72400000.0
2009-03-16 08:35:00,0.66761,0.66772,0.66726,0.66772,114600000.0
2009-03-16 08:40:00,0.66806,0.66814,0.66754,0.66754,62400000.0
2009-03-16 08:45:00,0.66776,0.66804,0.66756,0.66766,102400000.0
2009-03-16 08:50:00,0.66755,0.66779,0.66738,0.66763,209800000.0
2009-03-16 08:55:00,0.66766,0.66831,0.66766,0.66781,127800000.0
2009-03-16 09:00:00,0.66757,0.66788,0.66756,0.6678,126400000.0
2009-03-16 09:05:00,0.66772,0.66841,0.66769,0.66841,148000000.0
2009-03-16 09:10:00,0.66833,0.66833,0.66763,0.66789,125600000.0
2009-03-16 09:15:00,0.6682,0.66858,0.66803,0.66803,128800000.0
2009-03-16 09:20:00,0.6679,0.66847,0.6679,0.66847,94800000.0
2009-03-16 09:25:00,0.66825,0.66825,0.66778,0.6678,129400000.0
2009-03-16 09:30:00,0.66796,0.66806,0.66731,0.66781,128000000.0
2009-03-16 09:35:00,0.66762,0.66847,0.66752,0.66796,282400000.0
2009-03-16 09:40:00,0.66803,0.66853,0.66772,0.66829,297800000.0
2009-03-16 09:45:00,0.66839,0.66864,0.6676,0.66786,149200000.0
2009-03-16 09:50:00,0.66778,0.66806,0.66729,0.66806,328400000.0
2009-03-16 09:55:00,0.66812,0.66821,0.66751,0.66759,253000000.0
2009-03-16 10:00:00,0.66769,0.66852,0.66758,0.66852,285600000.0
2009-03-16 10:05:00,0.66869,0.66881,0.66749,0.66772,200800000.0
2009-03-16 10:10:00,0.66781,0.66897,0.66775,0.66891,316000000.0
2009-03-16 10:15:00,0.66845,0.66882,0.66803,0.66868,174800000.0
2009-03-16 10:20:00,0.66884,0.66925,0.66883,0.66917,272400000.0
2009-03-16 10:25:00,0.66922,0.66951,0.669,0.669,276400000.0
2009-03-16 10:30:00,0.66901,0.6693,0.6684,0.66925,169000000.0
2009-03-16 10:35:00,0.66902,0.66939,0.66862,0.66884,105000000.0
2009-03-16 10:40:00,0.66882,0.66933,0.66834,0.66933,169000000.0
2009-03-16 10:45:00,0.66949,0.6698,0.66923,0.66937,224000000.0
2009-03-16 10:50:00,0.66941,0.66965,0.66892,0.66924,219800000.0
2009-03-16 10:55:00,0.66927,0.6695,0.66883,0.66895,304200000.0
2009-03-16 11:00:00,0.66925,0.66936,0.66874,0.66907,251000000.0
2009-03-16 11:05:00,0.66908,0.66932,0.66867,0.66883,196800000.0
2009-03-16 11:10:00,0.66904,0.6698,0.66904,0.66965,304400000.0
2009-03-16 11:15:00,0.66969,0.66969,0.66868,0.66884,228400000.0
2009-03-16 11:20:00,0.66873,0.66873,0.66807,0.66807,302200000.0
2009-03-16 11:25:00,0.66815,0.66965,0.66815,0.66938,248000000.0
2009-03-16 11:30:00,0.66943,0.67029,0.66943,0.67029,130000000.0
2009-03-16 11:35:00,0.67039,0.6708,0.67028,0.6708,193000000.0
2009-03-16 11:40:00,0.67081,0.67082,0.67007,0.67061,168800000.0
2009-03-16 11:45:00,0.67073,0.67079,0.67033,0.67071,141600000.0
2009-03-16 11:50:00,0.67102,0.67181,0.67102,0.67154,188200000.0
2009-03-16 11:55:00,0.67119,0.67155,0.67094,0.67147,213800000.0
2009-03-16 12:00:00,0.67123,0.6725,0.67123,0.67236,137600000.0
2009-03-16 12:05:00,0.67233,0.67273,0.67223,0.6724,119800000.0
2009-03-16 12:10:00,0.67221,0.67242,0.67123,0.67177,138400000.0
2009-03-16 12:15:00,0.67159,0.67262,0.67158,0.67187,183800000.0
2009-03-16 12:20:00,0.67201,0.67216,0.67126,0.67165,200400000.0
2009-03-16 12:25:00,0.67169,0.6717,0.67004,0.67059,252600000.0
2009-03-16 12:30:00,0.67085,0.67217,0.67085,0.67123,277600000.0
2009-03-16 12:35:00,0.67115,0.67115,0.67054,0.67097,151400000.0
2009-03-16 12:40:00,0.67107,0.67181,0.67075,0.67181,86200000.0
2009-03-16 12:45:00,0.67166,0.67192,0.6714,0.67173,197600000.0
2009-03-16 12:50:00,0.67199,0.67241,0.67099,0.67121,141800000.0
2009-03-16 12:55:00,0.67133,0.67307,0.67131,0.67289,132800000.0
2009-03-16 13:00:00,0.67296,0.67312,0.67191,0.67202,88000000.0
2009-03-16 13:05:00,0.67208,0.67226,0.67147,0.67159,124800000.0
2009-03-16 13:10:00,0.67135,0.67159,0.67116,0.6714,105600000.0
2009-03-16 13:15:00,0.6715,0.67205,0.67108,0.67119,181600000.0
2009-03-16 13:20:00,0.67132,0.67152,0.67102,0.67141,142200000.0
2009-03-16 13:25:00,0.67142,0.67167,0.67124,0.67167,164200000.0
2009-03-16 13:30:00,0.67172,0.67194,0.67165,0.67165,206600000.0
2009-03-16 13:35:00,0.67169,0.67169,0.67109,0.67109,125800000.0
2009-03-16 13:40:00,0.67205,0.67211,0.67112,0.67135,111200000.0
2009-03-16 13:45:00,0.67145,0.67249,0.67145,0.67243,102400000.0
2009-03-16 13:50:00,0.67237,0.67243,0.67181,0.67216,108800000.0
2009-03-16 13:55:00,0.67212,0.67212,0.67124,0.67124,139000000.0
2009-03-16 14:00:00,0.67184,0.67184,0.6711,0.67115,117800000.0
2009-03-16 14:05:00,0.67121,0.67138,0.67064,0.67082,113600000.0
2009-03-16 14:10:00,0.67087,0.67102,0.6703,0.6708,143400000.0
2009-03-16 14:15:00,0.67082,0.67139,0.67044,0.67049,97600000.0
2009-03-16 14:20:00,0.6702,0.67066,0.67018,0.67063,70400000.0
2009-03-16 14:25:00,0.67079,0.67079,0.67001,0.67048,71400000.0
2009-03-16 14:30:00,0.67038,0.67101,0.67029,0.67079,67600000.0
2009-03-16 14:35:00,0.67084,0.6715,0.67084,0.6715,61800000.0
2009-03-16 14:40:00,0.67169,0.6724,0.67169,0.67218,71400000.0
2009-03-16 14:45:00,0.67216,0.67275,0.67139,0.67139,58600000.0
2009-03-16 14:50:00,0.67155,0.67201,0.67155,0.67172,72000000.0
2009-03-16 14:55:00,0.67178,0.67178,0.67127,0.6714,60800000.0
2009-03-16 15:00:00,0.67129,0.67215,0.67125,0.67205,64400000.0
2009-03-16 15:05:00,0.67183,0.6721,0.67136,0.67136,70800000.0
2009-03-16 15:10:00,0.67132,0.67228,0.67128,0.67228,57400000.0
2009-03-16 15:15:00,0.6724,0.67315,0.67214,0.67216,72000000.0
2009-03-16 15:20:00,0.67246,0.67257,0.67196,0.67217,68800000.0
2009-03-16 15:25:00,0.67217,0.67217,0.67158,0.67158,62800000.0
2009-03-16 15:30:00,0.67154,0.67267,0.67062,0.67267,62400000.0
2009-03-16 15:35:00,0.67278,0.67329,0.67167,0.67293,72000000.0
2009-03-16 15:40:00,0.67302,0.67343,0.6728,0.67341,81600000.0
2009-03-16 15:45:00,0.67329,0.6738,0.67329,0.67365,76800000.0
2009-03-16 15:50:00,0.67377,0.6744,0.67377,0.67428,66000000.0
2009-03-16 15:55:00,0.67421,0.67441,0.67295,0.6736,70400000.0
2009-03-16 16:00:00,0.67363,0.67378,0.67303,0.67354,59200000.0
2009-03-16 16:05:00,0.67343,0.67369,0.67258,0.67334,69800000.0
2009-03-16 16:10:00,0.67325,0.67325,0.67257,0.67273,67200000.0
2009-03-16 16:15:00,0.67287,0.67366,0.67284,0.67314,68800000.0
2009-03-16 16:20:00,0.67312,0.6733,0.67292,0.67308,64400000.0
2009-03-16 16:25:00,0.67291,0.67338,0.6729,0.6729,75200000.0
2009-03-16 16:30:00,0.67289,0.67397,0.67285,0.67386,62400000.0
2009-03-16 16:35:00,0.67361,0.67421,0.67361,0.67392,64000000.0
2009-03-16 16:40:00,0.67388,0.67419,0.67361,0.67374,66000000.0
2009-03-16 16:45:00,0.67355,0.67375,0.67334,0.67347,72400000.0
2009-03-16 16:50:00,0.67343,0.67343,0.67283,0.67328,64000000.0
2009-03-16 16:55:00,0.67322,0.67368,0.67272,0.67353,67600000.0
2009-03-16 17:00:00,0.67357,0.67384,0.67338,0.67349,70200000.0
2009-03-16 17:05:00,0.67362,0.67386,0.67333,0.67367,68800000.0
2009-03-16 17:10:00,0.67385,0.67436,0.67366,0.67426,68800000.0
2009-03-16 17:15:00,0.67424,0.67431,0.67391,0.67397,73000000.0
2009-03-16 17:20:00,0.67398,0.6742,0.6736,0.67416,61800000.0
2009-03-16 17:25:00,0.67433,0.6746,0.67388,0.67388,61800000.0
2009-03-16 17:30:00,0.67391,0.67475,0.67385,0.67458,65600000.0
2009-03-16 17:35:00,0.67462,0.67544,0.67462,0.67543,66000000.0
2009-03-16 17:40:00,0.67529,0.67546,0.67445,0.6751,68200000.0
2009-03-16 17:45:00,0.67516,0.67584,0.67504,0.67516,68800000.0
2009-03-16 17:50:00,0.67495,0.67575,0.67495,0.67496,74600000.0
2009-03-16 17:55:00,0.67496,0.67635,0.67496,0.67632,71400000.0
2009-03-16 18:00:00,0.6763,0.67632,0.67561,0.67608,66600000.0
2009-03-16 18:05:00,0.67609,0.67669,0.67558,0.67669,58600000.0
2009-03-16 18:10:00,0.67649,0.67712,0.67615,0.67712,67200000.0
2009-03-16 18:15:00,0.67716,0.67721,0.6763,0.67649,76000000.0
2009-03-16 18:20:00,0.67644,0.67654,0.67552,0.67576,65600000.0
2009-03-16 18:25:00,0.67577,0.67613,0.67522,0.67537,65600000.0
2009-03-16 18:30:00,0.67542,0.67611,0.67542,0.67587,65600000.0
2009-03-16 18:35:00,0.67579,0.67587,0.6749,0.67518,60800000.0
2009-03-16 18:40:00,0.67534,0.67583,0.67512,0.67551,70800000.0
2009-03-16 18:45:00,0.67528,0.67586,0.6752,0.67541,59000000.0
2009-03-16 18:50:00,0.67527,0.67558,0.67479,0.67538,72400000.0
2009-03-16 18:55:00,0.67547,0.67579,0.67501,0.67558,75200000.0
2009-03-16 19:00:00,0.67537,0.67546,0.67496,0.6751,74000000.0
2009-03-16 19:05:00,0.67526,0.67538,0.67505,0.67524,59200000.0
2009-03-16 19:10:00,0.67532,0.67535,0.67495,0.67516,68800000.0
2009-03-16 19:15:00,0.67524,0.67524,0.674,0.67475,70400000.0
2009-03-16 19:20:00,0.67494,0.67545,0.67449,0.67479,70400000.0
2009-03-16 19:25:00,0.67477,0.6751,0.67452,0.67503,61200000.0
2009-03-16 19:30:00,0.67508,0.67543,0.67491,0.67495,65600000.0
2009-03-16 19:35:00,0.67481,0.67498,0.67462,0.6749,66400000.0
2009-03-16 19:40:00,0.67482,0.67524,0.67478,0.67519,72000000.0
2009-03-16 19:45:00,0.67512,0.67576,0.67499,0.67576,66000000.0
2009-03-16 19:50:00,0.67577,0.67622,0.67567,0.67584,67200000.0
2009-03-16 19:55:00,0.67566,0.67566,0.67511,0.67519,68800000.0
2009-03-16 20:00:00,0.67526,0.67537,0.67467,0.6749,65600000.0
2009-03-16 20:05:00,0.67491,0.67504,0.67471,0.67472,63400000.0
2009-03-16 20:10:00,0.67475,0.67526,0.67471,0.67491,60800000.0
2009-03-16 20:15:00,0.67473,0.67491,0.67453,0.6748,59000000.0
2009-03-16 20:20:00,0.67449,0.67492,0.67429,0.6744,60000000.0
2009-03-16 20:25:00,0.67425,0.67434,0.67343,0.67343,68200000.0
2009-03-16 20:30:00,0.67331,0.67367,0.67328,0.67349,72400000.0
2009-03-16 20:35:00,0.67356,0.67397,0.67348,0.67372,60200000.0
2009-03-16 20:40:00,0.67375,0.67386,0.67322,0.67372,70400000.0
2009-03-16 20:45:00,0.67356,0.67419,0.67352,0.67378,58600000.0
2009-03-16 20:50:00,0.67366,0.67416,0.67337,0.67346,65000000.0
2009-03-16 20:55:00,0.67339,0.67368,0.67292,0.6735,67200000.0
2009-03-16 21:00:00,0.67358,0.67395,0.67328,0.67395,69200000.0
2009-03-16 21:05:00,0.67384,0.67413,0.67348,0.67408,62400000.0
2009-03-16 21:10:00,0.67443,0.67443,0.67377,0.67415,62400000.0
2009-03-16 21:15:00,0.67382,0.67441,0.6732,0.67328,70800000.0
2009-03-16 21:20:00,0.6733,0.67376,0.67327,0.67341,64000000.0
2009-03-16 21:25:00,0.67342,0.67374,0.67222,0.67326,60200000.0
2009-03-16 21:30:00,0.67331,0.67363,0.67229,0.67354,60400000.0
2009-03-16 21:35:00,0.67361,0.67398,0.67341,0.67378,57600000.0
2009-03-16 21:40:00,0.67365,0.67469,0.67326,0.6746,66400000.0
2009-03-16 21:45:00,0.67486,0.67498,0.67401,0.67416,56400000.0
2009-03-16 21:50:00,0.67455,0.67512,0.67417,0.67498,54800000.0
2009-03-16 21:55:00,0.67501,0.67504,0.67381,0.67391,59600000.0
2009-03-16 22:00:00,0.67376,0.67433,0.67349,0.67364,56000000.0
2009-03-16 22:05:00,0.67386,0.67456,0.67386,0.67423,62800000.0
2009-03-16 22:10:00,0.67431,0.67437,0.67363,0.67388,60800000.0
2009-03-16 22:15:00,0.6736,0.67382,0.6736,0.67381,58600000.0
2009-03-16 22:20:00,0.67406,0.67409,0.67364,0.67409,59200000.0
2009-03-16 22:25:00,0.67409,0.67428,0.67387,0.67398,60800000.0
2009-03-16 22:30:00,0.67402,0.67404,0.6734,0.67343,66000000.0
2009-03-16 22:35:00,0.67359,0.67376,0.67333,0.67354,64000000.0
2009-03-16 22:40:00,0.67356,0.6738,0.67347,0.67365,59600000.0
2009-03-16 22:45:00,0.67392,0.67416,0.67366,0.67383,52600000.0
2009-03-16 22:50:00,0.67356,0.67428,0.67343,0.67422,59000000.0
2009-03-16 22:55:00,0.67421,0.67421,0.67329,0.67329,62400000.0
2009-03-16 23:00:00,0.67326,0.67371,0.67326,0.67355,57000000.0
2009-03-16 23:05:00,0.67393,0.67443,0.67345,0.67443,56400000.0
2009-03-16 23:10:00,0.67461,0.6747,0.67384,0.67384,63400000.0
2009-03-16 23:15:00,0.67368,0.67404,0.67339,0.67404,54400000.0
2009-03-16 23:20:00,0.67407,0.67407,0.67275,0.67367,44800000.0
2009-03-16 23:25:00,0.67369,0.67375,0.67331,0.67368,66000000.0
2009-03-16 23:30:00,0.67384,0.67416,0.67357,0.6736,66000000.0
2009-03-16 23:35:00,0.67376,0.67401,0.67361,0.6739,63400000.0
2009-03-16 23:40:00,0.674,0.67404,0.6731,0.67364,68800000.0
2009-03-16 23:45:00,0.67297,0.67352,0.67222,0.67229,59200000.0
2009-03-16 23:50:00,0.6724,0.67269,0.67219,0.67269,69800000.0
2009-03-16 23:55:00,0.67278,0.67289,0.67269,0.67269,75200000.0
2009-03-17 00:00:00,0.67251,0.67255,0.67236,0.67242,57000000.0
2009-03-17 00:05:00,0.67242,0.67289,0.67222,0.67278,54400000.0
2009-03-17 00:10:00,0.674,0.67405,0.67248,0.67294,68000000.0
2009-03-17 00:15:00,0.67297,0.6734,0.67286,0.6734,46400000.0
2009-03-17 00:20:00,0.67342,0.67351,0.67287,0.67304,63200000.0
2009-03-17 00:25:00,0.67297,0.67315,0.67287,0.67305,65600000.0
2009-03-17 00:30:00,0.67259,0.67313,0.67259,0.67293,53200000.0
2009-03-17 00:35:00,0.67248,0.67265,0.67221,0.67238,75000000.0
2009-03-17 00:40:00,0.67239,0.67291,0.67217,0.67235,67200000.0
2009-03-17 00:45:00,0.67216,0.6725,0.6719,0.67227,38800000.0
2009-03-17 00:50:00,0.67217,0.67229,0.6718,0.67188,66000000.0
2009-03-17 00:55:00,0.67175,0.67256,0.67161,0.6725,64000000.0
2009-03-17 01:00:00,0.6724,0.67273,0.6723,0.67251,52600000.0
2009-03-17 01:05:00,0.67269,0.67269,0.67157,0.67201,54400000.0
2009-03-17 01:10:00,0.67211,0.67237,0.67173,0.67208,73400000.0
2009-03-17 01:15:00,0.67231,0.67242,0.67217,0.67237,48400000.0
2009-03-17 01:20:00,0.67236,0.67273,0.67224,0.6725,64000000.0
2009-03-17 01:25:00,0.67266,0.67267,0.67246,0.67262,60800000.0
2009-03-17 01:30:00,0.67258,0.67312,0.67251,0.67312,57600000.0
2009-03-17 01:35:00,0.67305,0.67305,0.67173,0.67274,48000000.0
2009-03-17 01:40:00,0.67291,0.67291,0.67227,0.67249,56000000.0
2009-03-17 01:45:00,0.67247,0.67272,0.6722,0.6724,60800000.0
2009-03-17 01:50:00,0.67196,0.67262,0.67196,0.67245,48000000.0
2009-03-17 01:55:00,0.67249,0.67252,0.67188,0.67236,70400000.0
2009-03-17 02:00:00,0.67243,0.67243,0.67205,0.67212,84800000.0
2009-03-17 02:05:00,0.67214,0.67261,0.67195,0.672,67200000.0
2009-03-17 02:10:00,0.67233,0.67263,0.67219,0.67219,70200000.0
2009-03-17 02:15:00,0.67221,0.6727,0.67221,0.67236,57600000.0
2009-03-17 02:20:00,0.67223,0.67284,0.67223,0.67284,52800000.0
2009-03-17 02:25:00,0.6728,0.67313,0.67245,0.67247,59600000.0
2009-03-17 02:30:00,0.6724,0.67252,0.67186,0.67231,67600000.0
2009-03-17 02:35:00,0.67239,0.67389,0.67239,0.67389,61600000.0
2009-03-17 02:40:00,0.67399,0.67436,0.67399,0.67432,60800000.0
2009-03-17 02:45:00,0.67431,0.67431,0.673,0.67411,70400000.0
2009-03-17 02:50:00,0.67369,0.67369,0.67316,0.67338,61800000.0
2009-03-17 02:55:00,0.67326,0.67413,0.67326,0.67411,57600000.0
2009-03-17 03:00:00,0.67412,0.67453,0.67402,0.67446,64400000.0
2009-03-17 03:05:00,0.67459,0.67488,0.67438,0.67455,51600000.0
2009-03-17 03:10:00,0.67455,0.67455,0.67359,0.67359,49600000.0
2009-03-17 03:15:00,0.67366,0.67384,0.6728,0.67341,68800000.0
2009-03-17 03:20:00,0.67373,0.67416,0.67366,0.67416,65600000.0
2009-03-17 03:25:00,0.67414,0.67414,0.67341,0.67366,67200000.0
2009-03-17 03:30:00,0.67407,0.67417,0.67331,0.67331,67200000.0
2009-03-17 03:35:00,0.67327,0.67426,0.67327,0.67403,62800000.0
2009-03-17 03:40:00,0.67419,0.67419,0.67302,0.67368,64000000.0
2009-03-17 03:45:00,0.67383,0.67392,0.67312,0.67359,61200000.0
2009-03-17 03:50:00,0.67351,0.67359,0.6729,0.67302,54400000.0
2009-03-17 03:55:00,0.67333,0.67344,0.67291,0.67337,65600000.0
2009-03-17 04:00:00,0.67334,0.67345,0.67303,0.67319,38400000.0
2009-03-17 04:05:00,0.67319,0.6735,0.67313,0.67349,76800000.0
2009-03-17 04:10:00,0.67415,0.67423,0.67315,0.67336,62600000.0
2009-03-17 04:15:00,0.67333,0.67341,0.67257,0.67319,74000000.0
2009-03-17 04:20:00,0.67325,0.67377,0.67324,0.67377,60200000.0
2009-03-17 04:25:00,0.67373,0.67373,0.67348,0.67348,70800000.0
2009-03-17 04:30:00,0.67327,0.67366,0.67315,0.67336,51200000.0
2009-03-17 04:35:00,0.67329,0.67373,0.67326,0.6736,65600000.0
2009-03-17 04:40:00,0.67361,0.67379,0.67339,0.67378,57600000.0
2009-03-17 04:45:00,0.67377,0.67401,0.67356,0.67394,60800000.0
2009-03-17 04:50:00,0.67403,0.67428,0.67365,0.67366,44800000.0
2009-03-17 04:55:00,0.67364,0.67399,0.67347,0.67394,56000000.0
2009-03-17 05:00:00,0.67338,0.67387,0.6733,0.6735,52800000.0
2009-03-17 05:05:00,0.67351,0.67372,0.67342,0.67356,58000000.0
2009-03-17 05:10:00,0.67356,0.67366,0.67348,0.67358,43200000.0
2009-03-17 05:15:00,0.67312,0.67344,0.67312,0.67333,53200000.0
2009-03-17 05:20:00,0.67328,0.67366,0.67282,0.67355,54400000.0
2009-03-17 05:25:00,0.67347,0.6747,0.67328,0.67338,83200000.0
2009-03-17 05:30:00,0.67304,0.67368,0.67304,0.67366,43200000.0
2009-03-17 05:35:00,0.67366,0.67366,0.6732,0.67346,34000000.0
2009-03-17 05:40:00,0.67355,0.67375,0.67352,0.67365,74000000.0
2009-03-17 05:45:00,0.6735,0.67356,0.67222,0.67334,54400000.0
2009-03-17 05:50:00,0.67354,0.67386,0.67302,0.67377,65000000.0
2009-03-17 05:55:00,0.67375,0.67399,0.6737,0.67391,68800000.0
2009-03-17 06:00:00,0.67394,0.674,0.67335,0.67338,41600000.0
2009-03-17 06:05:00,0.67382,0.6744,0.6725,0.67362,60800000.0
2009-03-17 06:10:00,0.67364,0.67374,0.67326,0.67347,59200000.0
2009-03-17 06:15:00,0.6736,0.67379,0.67334,0.67379,41600000.0
2009-03-17 06:20:00,0.67371,0.67378,0.67311,0.67311,28800000.0
2009-03-17 06:25:00,0.67354,0.67389,0.67353,0.67369,52800000.0
2009-03-17 06:30:00,0.67327,0.67374,0.6732,0.67363,44800000.0
2009-03-17 06:35:00,0.67365,0.67372,0.67344,0.67364,46400000.0
2009-03-17 06:40:00,0.67371,0.67385,0.67331,0.67377,66600000.0
2009-03-17 06:45:00,0.67378,0.67384,0.67316,0.67354,64400000.0
2009-03-17 06:50:00,0.67359,0.67378,0.67344,0.67346,56000000.0
2009-03-17 06:55:00,0.67341,0.67359,0.6731,0.67354,49600000.0
2009-03-17 07:00:00,0.67346,0.67386,0.6733,0.67366,48000000.0
2009-03-17 07:05:00,0.67316,0.67383,0.67316,0.67376,56000000.0
2009-03-17 07:10:00,0.67378,0.674,0.67327,0.67381,68200000.0
2009-03-17 07:15:00,0.67387,0.67387,0.67317,0.67334,57600000.0
2009-03-17 07:20:00,0.67345,0.67404,0.67333,0.67398,83200000.0
2009-03-17 07:25:00,0.67395,0.67478,0.67392,0.67458,54800000.0
2009-03-17 07:30:00,0.6747,0.67516,0.67467,0.67504,66000000.0
2009-03-17 07:35:00,0.67482,0.67482,0.67367,0.67407,68800000.0
2009-03-17 07:40:00,0.67416,0.67436,0.6734,0.6739,72000000.0
2009-03-17 07:45:00,0.67425,0.67429,0.67375,0.67403,64000000.0
2009-03-17 07:50:00,0.67389,0.6741,0.6734,0.67372,61200000.0
2009-03-17 07:55:00,0.67359,0.67379,0.67295,0.6736,60800000.0
2009-03-17 08:00:00,0.67342,0.67395,0.67332,0.6737,61800000.0
2009-03-17 08:05:00,0.67355,0.67374,0.67274,0.67285,97600000.0
2009-03-17 08:10:00,0.6732,0.67431,0.6732,0.67425,62400000.0
2009-03-17 08:15:00,0.67406,0.67453,0.67373,0.67377,79400000.0
2009-03-17 08:20:00,0.67381,0.67473,0.67362,0.67473,65600000.0
2009-03-17 08:25:00,0.67481,0.67481,0.67415,0.67429,69200000.0
2009-03-17 08:30:00,0.67418,0.67427,0.67348,0.67387,72400000.0
2009-03-17 08:35:00,0.67382,0.67386,0.67332,0.67333,114600000.0
2009-03-17 08:40:00,0.67333,0.6736,0.67328,0.67344,72000000.0
2009-03-17 08:45:00,0.67325,0.67364,0.67321,0.67343,102800000.0
2009-03-17 08:50:00,0.6733,0.67384,0.67279,0.67347,209600000.0
2009-03-17 08:55:00,0.67349,0.67402,0.67349,0.67402,128400000.0
2009-03-17 09:00:00,0.67398,0.67408,0.6736,0.6736,97600000.0
2009-03-17 09:05:00,0.67351,0.67379,0.67351,0.67374,147600000.0
2009-03-17 09:10:00,0.67413,0.67432,0.67369,0.67423,124800000.0
2009-03-17 09:15:00,0.67422,0.67438,0.67343,0.67412,128400000.0
2009-03-17 09:20:00,0.67421,0.67437,0.67377,0.67437,94400000.0
2009-03-17 09:25:00,0.67428,0.67428,0.67382,0.67393,130000000.0
2009-03-17 09:30:00,0.67395,0.675,0.67395,0.67492,128600000.0
2009-03-17 09:35:00,0.6749,0.67497,0.67462,0.67497,282800000.0
2009-03-17 09:40:00,0.67481,0.67521,0.67475,0.67496,297600000.0
2009-03-17 09:45:00,0.67498,0.67562,0.67498,0.67534,148600000.0
2009-03-17 09:50:00,0.67525,0.67558,0.67498,0.67525,326600000.0
2009-03-17 09:55:00,0.67509,0.67562,0.67474,0.67554,253200000.0
2009-03-17 10:00:00,0.67545,0.67545,0.6742,0.67471,286200000.0
2009-03-17 10:05:00,0.67471,0.67474,0.67412,0.67427,201400000.0
2009-03-17 10:10:00,0.67414,0.67483,0.67396,0.67439,317200000.0
2009-03-17 10:15:00,0.67449,0.6748,0.67432,0.67447,175200000.0
2009-03-17 10:20:00,0.67436,0.67467,0.67413,0.67417,272400000.0
2009-03-17 10:25:00,0.67419,0.67464,0.67399,0.67409,275200000.0
2009-03-17 10:30:00,0.67398,0.67423,0.67356,0.67418,169000000.0
2009-03-17 10:35:00,0.67418,0.67426,0.67373,0.6741,105000000.0
2009-03-17 10:40:00,0.67421,0.67428,0.67381,0.67384,168400000.0
2009-03-17 10:45:00,0.6737,0.67375,0.6734,0.67358,224800000.0
2009-03-17 10:50:00,0.67351,0.67364,0.67314,0.67343,218600000.0
2009-03-17 10:55:00,0.67334,0.67368,0.67273,0.67368,304000000.0
2009-03-17 11:00:00,0.67374,0.67374,0.67295,0.67307,246600000.0
2009-03-17 11:05:00,0.67314,0.67321,0.6728,0.67316,197200000.0
2009-03-17 11:10:00,0.67338,0.67363,0.67315,0.67351,304800000.0
2009-03-17 11:15:00,0.67355,0.67366,0.67316,0.67366,228400000.0
2009-03-17 11:20:00,0.67365,0.67382,0.67247,0.67247,301400000.0
2009-03-17 11:25:00,0.67246,0.67306,0.67226,0.67257,248200000.0
2009-03-17 11:30:00,0.6725,0.67384,0.6725,0.67374,129600000.0
2009-03-17 11:35:00,0.67346,0.67385,0.67314,0.67324,194000000.0
2009-03-17 11:40:00,0.67324,0.67324,0.6723,0.67266,167400000.0
2009-03-17 11:45:00,0.67261,0.67293,0.67244,0.67244,142400000.0
2009-03-17 11:50:00,0.67241,0.67241,0.67184,0.67193,142400000.0
2009-03-17 11:55:00,0.67221,0.6724,0.67204,0.67204,214400000.0
2009-03-17 12:00:00,0.67211,0.67296,0.67211,0.67214,138800000.0
2009-03-17 12:05:00,0.67211,0.67249,0.67158,0.67158,120200000.0
2009-03-17 12:10:00,0.67143,0.67152,0.67088,0.67095,138000000.0
2009-03-17 12:15:00,0.67096,0.67119,0.67021,0.67031,184800000.0
2009-03-17 12:20:00,0.67042,0.6711,0.67041,0.67106,199800000.0
2009-03-17 12:25:00,0.67118,0.67184,0.67031,0.67032,254000000.0
2009-03-17 12:30:00,0.67012,0.67141,0.66959,0.67141,277000000.0
2009-03-17 12:35:00,0.67141,0.67152,0.6707,0.67104,150800000.0
2009-03-17 12:40:00,0.67112,0.67132,0.67107,0.67122,88400000.0
2009-03-17 12:45:00,0.67114,0.67148,0.67076,0.67076,198400000.0
2009-03-17 12:50:00,0.67056,0.67121,0.67055,0.67106,142800000.0
2009-03-17 12:55:00,0.67105,0.67158,0.67105,0.67156,132600000.0
2009-03-17 13:00:00,0.67156,0.67177,0.67138,0.67164,88000000.0
2009-03-17 13:05:00,0.67166,0.67235,0.67141,0.6717,125200000.0
2009-03-17 13:10:00,0.67165,0.672,0.67005,0.67042,106000000.0
2009-03-17 13:15:00,0.67074,0.67109,0.67058,0.67109,162000000.0
2009-03-17 13:20:00,0.67118,0.67163,0.67112,0.67119,142800000.0
2009-03-17 13:25:00,0.67121,0.67142,0.67091,0.67098,164200000.0
2009-03-17 13:30:00,0.67098,0.67173,0.67098,0.67146,205000000.0
2009-03-17 13:35:00,0.67166,0.67173,0.67132,0.67167,125800000.0
2009-03-17 13:40:00,0.67188,0.6725,0.67182,0.67198,108600000.0
2009-03-17 13:45:00,0.67207,0.67258,0.67207,0.67253,102400000.0
2009-03-17 13:50:00,0.67242,0.67302,0.67232,0.67299,108800000.0
2009-03-17 13:55:00,0.67294,0.67335,0.67264,0.67329,139200000.0
2009-03-17 14:00:00,0.67341,0.67341,0.67267,0.67269,118800000.0
2009-03-17 14:05:00,0.6727,0.67304,0.67218,0.6724,113600000.0
2009-03-17 14:10:00,0.67265,0.67313,0.67259,0.67312,143400000.0
2009-03-17 14:15:00,0.67315,0.67393,0.67296,0.67376,97600000.0
2009-03-17 14:20:00,0.67385,0.67521,0.67381,0.67503,70400000.0
2009-03-17 14:25:00,0.67503,0.67569,0.67488,0.67517,72000000.0
2009-03-17 14:30:00,0.67507,0.67666,0.67476,0.67582,67600000.0
2009-03-17 14:35:00,0.67557,0.67635,0.67557,0.67606,62200000.0
2009-03-17 14:40:00,0.67606,0.67644,0.67566,0.6758,72000000.0
2009-03-17 14:45:00,0.67556,0.67561,0.67523,0.67538,59200000.0
2009-03-17 14:50:00,0.67558,0.67591,0.67506,0.67512,72000000.0
2009-03-17 14:55:00,0.6753,0.6754,0.67506,0.67535,61200000.0
2009-03-17 15:00:00,0.67551,0.67557,0.67466,0.67496,64000000.0
2009-03-17 15:05:00,0.67513,0.67543,0.67497,0.67521,70800000.0
2009-03-17 15:10:00,0.67522,0.67595,0.67518,0.6753,56000000.0
2009-03-17 15:15:00,0.67533,0.67547,0.67488,0.67493,71400000.0
2009-03-17 15:20:00,0.67516,0.67556,0.67449,0.67555,68800000.0
2009-03-17 15:25:00,0.67563,0.67649,0.6755,0.67571,63200000.0
2009-03-17 15:30:00,0.67577,0.67582,0.67454,0.67566,62400000.0
2009-03-17 15:35:00,0.6754,0.67547,0.67414,0.67545,72400000.0
2009-03-17 15:40:00,0.6756,0.67614,0.67522,0.67569,81600000.0
2009-03-17 15:45:00,0.67547,0.67553,0.675,0.67535,77200000.0
2009-03-17 15:50:00,0.67532,0.67542,0.67477,0.6751,65600000.0
2009-03-17 15:55:00,0.67546,0.67557,0.67445,0.6754,69800000.0
2009-03-17 16:00:00,0.67543,0.67543,0.67442,0.67496,58600000.0
2009-03-17 16:05:00,0.67508,0.67513,0.67403,0.67505,70400000.0
2009-03-17 16:10:00,0.67518,0.67527,0.67461,0.67461,67200000.0
2009-03-17 16:15:00,0.67463,0.67471,0.67439,0.67455,68800000.0
2009-03-17 16:20:00,0.67448,0.67479,0.67428,0.67431,63200000.0
2009-03-17 16:25:00,0.6744,0.67498,0.6744,0.67481,76000000.0
2009-03-17 16:30:00,0.6745,0.67496,0.67444,0.67494,62400000.0
2009-03-17 16:35:00,0.67491,0.67542,0.67482,0.67519,63400000.0
2009-03-17 16:40:00,0.67523,0.67534,0.6748,0.67506,65600000.0
2009-03-17 16:45:00,0.67526,0.67552,0.67493,0.67537,72400000.0
2009-03-17 16:50:00,0.67541,0.67615,0.67533,0.67606,63400000.0
2009-03-17 16:55:00,0.67615,0.67624,0.67559,0.67559,67600000.0
2009-03-17 17:00:00,0.67539,0.67578,0.67515,0.67515,70400000.0
2009-03-17 17:05:00,0.6755,0.67584,0.67508,0.67508,68200000.0
2009-03-17 17:10:00,0.67507,0.67509,0.67405,0.67406,68800000.0
2009-03-17 17:15:00,0.67393,0.67421,0.67348,0.67351,73600000.0
2009-03-17 17:20:00,0.67339,0.67435,0.67334,0.67412,62400000.0
2009-03-17 17:25:00,0.67419,0.67422,0.67369,0.67394,62400000.0
2009-03-17 17:30:00,0.67397,0.67408,0.67353,0.67353,65000000.0
2009-03-17 17:35:00,0.67359,0.67384,0.67356,0.67379,65600000.0
2009-03-17 17:40:00,0.67363,0.67383,0.67355,0.67375,68800000.0
2009-03-17 17:45:00,0.6736,0.67401,0.67348,0.67392,68800000.0
2009-03-17 17:50:00,0.67371,0.67395,0.6735,0.67366,75200000.0
2009-03-17 17:55:00,0.6735,0.6735,0.671,0.67129,71400000.0
2009-03-17 18:00:00,0.67164,0.67206,0.67148,0.67196,67600000.0
2009-03-17 18:05:00,0.67204,0.67229,0.67179,0.67187,59200000.0
2009-03-17 18:10:00,0.67177,0.67197,0.67165,0.67189,67200000.0
2009-03-17 18:15:00,0.6721,0.67269,0.67197,0.67201,75600000.0
2009-03-17 18:20:00,0.67202,0.67239,0.6717,0.67204,66000000.0
2009-03-17 18:25:00,0.67205,0.67223,0.6718,0.67221,65600000.0
2009-03-17 18:30:00,0.67214,0.67222,0.67148,0.67175,65600000.0
2009-03-17 18:35:00,0.67177,0.67212,0.67163,0.6719,60800000.0
2009-03-17 18:40:00,0.67177,0.67199,0.67147,0.67199,70200000.0
2009-03-17 18:45:00,0.67201,0.67202,0.6716,0.6719,59200000.0
2009-03-17 18:50:00,0.6717,0.67218,0.67162,0.67171,72000000.0
2009-03-17 18:55:00,0.67169,0.67269,0.67165,0.67269,75000000.0
2009-03-17 19:00:00,0.67253,0.67253,0.67167,0.67186,76000000.0
2009-03-17 19:05:00,0.67187,0.67216,0.6717,0.67174,59200000.0
2009-03-17 19:10:00,0.67181,0.67197,0.67171,0.67171,68800000.0
2009-03-17 19:15:00,0.67188,0.67192,0.6704,0.67153,70200000.0
2009-03-17 19:20:00,0.6715,0.67165,0.67093,0.67159,69200000.0
2009-03-17 19:25:00,0.67152,0.67186,0.67089,0.67186,64000000.0
2009-03-17 19:30:00,0.67177,0.67214,0.6714,0.67214,65600000.0
2009-03-17 19:35:00,0.67166,0.67179,0.67126,0.67165,65600000.0
2009-03-17 19:40:00,0.67159,0.67235,0.67159,0.67235,72000000.0
2009-03-17 19:45:00,0.6722,0.67247,0.67205,0.67246,65600000.0
2009-03-17 19:50:00,0.67216,0.67248,0.6721,0.67241,67200000.0
2009-03-17 19:55:00,0.6724,0.67266,0.67225,0.67225,68800000.0
2009-03-17 20:00:00,0.67207,0.67272,0.67199,0.67266,57600000.0
2009-03-17 20:05:00,0.67266,0.6727,0.67227,0.67252,59200000.0
2009-03-17 20:10:00,0.67261,0.67312,0.67225,0.67225,62800000.0
2009-03-17 20:15:00,0.67199,0.6724,0.67196,0.67234,59600000.0
2009-03-17 20:20:00,0.6724,0.6724,0.67198,0.67207,60800000.0
2009-03-17 20:25:00,0.67191,0.67223,0.67182,0.67203,68800000.0
2009-03-17 20:30:00,0.67197,0.67245,0.67185,0.67226,72000000.0
2009-03-17 20:35:00,0.67233,0.67242,0.67169,0.67198,60800000.0
2009-03-17 20:40:00,0.67192,0.67214,0.67143,0.67192,70400000.0
2009-03-17 20:45:00,0.67219,0.67251,0.6716,0.67251,59200000.0
2009-03-17 20:50:00,0.67277,0.67295,0.67258,0.67284,65600000.0
2009-03-17 20:55:00,0.67295,0.67321,0.67261,0.67321,67200000.0
2009-03-17 21:00:00,0.67307,0.67323,0.6728,0.67304,68800000.0
2009-03-17 21:05:00,0.67289,0.67305,0.67267,0.67272,63200000.0
2009-03-17 21:10:00,0.6727,0.67311,0.67264,0.67289,62400000.0
2009-03-17 21:15:00,0.67202,0.67286,0.67202,0.67248,71600000.0
2009-03-17 21:20:00,0.6727,0.67276,0.67216,0.67229,63800000.0
2009-03-17 21:25:00,0.67257,0.67324,0.67155,0.67289,61200000.0
2009-03-17 21:30:00,0.67281,0.6729,0.67157,0.67271,59200000.0
2009-03-17 21:35:00,0.67266,0.67266,0.67207,0.67245,62400000.0
2009-03-17 21:40:00,0.67249,0.6725,0.67213,0.67225,65600000.0
2009-03-17 21:45:00,0.67199,0.67229,0.67185,0.67217,51200000.0
2009-03-17 21:50:00,0.67229,0.67241,0.67221,0.6724,53800000.0
2009-03-17 21:55:00,0.6724,0.67242,0.67185,0.67242,60800000.0
2009-03-17 22:00:00,0.67239,0.67282,0.67229,0.67275,52800000.0
2009-03-17 22:05:00,0.67276,0.67276,0.67239,0.67258,62400000.0
2009-03-17 22:10:00,0.67256,0.67261,0.672,0.67205,60800000.0
2009-03-17 22:15:00,0.67147,0.67208,0.67147,0.67193,58600000.0
2009-03-17 22:20:00,0.67195,0.67201,0.67123,0.67153,59200000.0
2009-03-17 22:25:00,0.67184,0.67192,0.67113,0.6718,60800000.0
2009-03-17 22:30:00,0.67137,0.67187,0.67137,0.67179,64400000.0
2009-03-17 22:35:00,0.6718,0.6721,0.67155,0.672,63800000.0
2009-03-17 22:40:00,0.67207,0.67219,0.67188,0.67192,54400000.0
2009-03-17 22:45:00,0.67197,0.67291,0.67197,0.67235,52200000.0
2009-03-17 22:50:00,0.67235,0.67271,0.67235,0.67263,52800000.0
2009-03-17 22:55:00,0.67269,0.67325,0.6724,0.67322,62800000.0
2009-03-17 23:00:00,0.67309,0.67311,0.67213,0.6729,48000000.0
2009-03-17 23:05:00,0.67296,0.67316,0.67255,0.67289,55800000.0
2009-03-17 23:10:00,0.6726,0.67292,0.67252,0.67287,44800000.0
2009-03-17 23:15:00,0.67283,0.67289,0.67233,0.67285,68800000.0
2009-03-17 23:20:00,0.67286,0.67286,0.67175,0.67283,32400000.0
2009-03-17 23:25:00,0.67294,0.67301,0.67273,0.67284,52800000.0
2009-03-17 23:30:00,0.67299,0.67306,0.67284,0.67293,40000000.0
2009-03-17 23:35:00,0.67296,0.6731,0.67267,0.67273,41600000.0
2009-03-17 23:40:00,0.67265,0.67272,0.67239,0.67245,57000000.0
2009-03-17 23:45:00,0.67241,0.67243,0.67155,0.67198,48400000.0
2009-03-17 23:50:00,0.67158,0.67247,0.67135,0.67213,57600000.0
2009-03-17 23:55:00,0.67217,0.67258,0.67207,0.67258,47800000.0
2009-03-18 00:00:00,0.67256,0.67256,0.67208,0.67219,67200000.0
2009-03-18 00:05:00,0.67221,0.67231,0.6719,0.6721,52800000.0
2009-03-18 00:10:00,0.6722,0.67263,0.67215,0.67248,59200000.0
2009-03-18 00:15:00,0.67215,0.67257,0.67207,0.67247,46400000.0
2009-03-18 00:20:00,0.67227,0.67239,0.67203,0.67232,51200000.0
2009-03-18 00:25:00,0.67224,0.67234,0.67187,0.67225,65600000.0
2009-03-18 00:30:00,0.67223,0.67259,0.67223,0.67238,65000000.0
2009-03-18 00:35:00,0.67244,0.67292,0.67235,0.67248,74000000.0
2009-03-18 00:40:00,0.67234,0.67303,0.67234,0.67303,67200000.0
2009-03-18 00:45:00,0.67295,0.67342,0.67295,0.67332,44800000.0
2009-03-18 00:50:00,0.67329,0.67334,0.67287,0.67314,66000000.0
2009-03-18 00:55:00,0.67317,0.67341,0.6729,0.67298,51200000.0
2009-03-18 01:00:00,0.67334,0.67392,0.67334,0.67366,65600000.0
2009-03-18 01:05:00,0.67366,0.67366,0.67317,0.67322,49600000.0
2009-03-18 01:10:00,0.67325,0.67331,0.67289,0.67331,59200000.0
2009-03-18 01:15:00,0.67332,0.67419,0.67289,0.67313,46400000.0
2009-03-18 01:20:00,0.67316,0.67329,0.67297,0.67316,64000000.0
2009-03-18 01:25:00,0.67327,0.6733,0.6731,0.6731,22400000.0
2009-03-18 01:30:00,0.67309,0.67314,0.67277,0.67277,47400000.0
2009-03-18 01:35:00,0.67276,0.67317,0.67198,0.67313,68800000.0
2009-03-18 01:40:00,0.67307,0.67307,0.67254,0.67256,72000000.0
2009-03-18 01:45:00,0.67256,0.67294,0.67255,0.67264,60800000.0
2009-03-18 01:50:00,0.67257,0.67275,0.67239,0.67274,60800000.0
2009-03-18 01:55:00,0.67266,0.67275,0.67221,0.67221,70800000.0
2009-03-18 02:00:00,0.67245,0.67302,0.67217,0.67293,84800000.0
2009-03-18 02:05:00,0.67273,0.67297,0.67227,0.67258,67200000.0
2009-03-18 02:10:00,0.6725,0.67253,0.6722,0.67247,70400000.0
2009-03-18 02:15:00,0.6719,0.67258,0.6719,0.67242,59200000.0
2009-03-18 02:20:00,0.67215,0.67253,0.67188,0.672,64000000.0
2009-03-18 02:25:00,0.67213,0.67216,0.67164,0.67173,57600000.0
2009-03-18 02:30:00,0.67169,0.67184,0.67147,0.6716,67200000.0
2009-03-18 02:35:00,0.67159,0.6716,0.67107,0.67122,61200000.0
2009-03-18 02:40:00,0.67109,0.67117,0.67073,0.67109,63800000.0
2009-03-18 02:45:00,0.67113,0.67126,0.66975,0.66997,70400000.0
2009-03-18 02:50:00,0.66981,0.66994,0.66942,0.6698,68800000.0
2009-03-18 02:55:00,0.66991,0.67059,0.66991,0.67003,57600000.0
2009-03-18 03:00:00,0.66998,0.67078,0.66998,0.67069,64000000.0
2009-03-18 03:05:00,0.67053,0.67066,0.67011,0.67034,51600000.0
2009-03-18 03:10:00,0.6704,0.67124,0.67,0.67032,64000000.0
2009-03-18 03:15:00,0.67058,0.67081,0.66941,0.67037,68800000.0
2009-03-18 03:20:00,0.6704,0.67084,0.67026,0.67063,66000000.0
2009-03-18 03:25:00,0.67142,0.67142,0.67054,0.67074,59600000.0
2009-03-18 03:30:00,0.67065,0.67132,0.67053,0.67089,67200000.0
2009-03-18 03:35:00,0.67099,0.67153,0.67099,0.67112,61800000.0
2009-03-18 03:40:00,0.67102,0.6719,0.66994,0.67182,48000000.0
2009-03-18 03:45:00,0.67101,0.6718,0.67038,0.67067,59200000.0
2009-03-18 03:50:00,0.67065,0.6708,0.67051,0.67065,63400000.0
2009-03-18 03:55:00,0.67084,0.67105,0.67058,0.6708,54400000.0
2009-03-18 04:00:00,0.67062,0.67085,0.67043,0.67055,48000000.0
2009-03-18 04:05:00,0.67063,0.67109,0.67061,0.67109,72000000.0
2009-03-18 04:10:00,0.67107,0.67108,0.67057,0.6707,61200000.0
2009-03-18 04:15:00,0.67081,0.67081,0.67029,0.67058,73600000.0
2009-03-18 04:20:00,0.67037,0.67071,0.67032,0.67071,53200000.0
2009-03-18 04:25:00,0.67082,0.67112,0.67042,0.6711,82000000.0
2009-03-18 04:30:00,0.67125,0.6717,0.67122,0.6717,59200000.0
2009-03-18 04:35:00,0.67187,0.67187,0.67117,0.67156,66000000.0
2009-03-18 04:40:00,0.67156,0.67166,0.67128,0.67147,57400000.0
2009-03-18 04:45:00,0.67149,0.67163,0.67134,0.67144,60200000.0
2009-03-18 04:50:00,0.67163,0.67164,0.67145,0.67161,48400000.0
2009-03-18 04:55:00,0.67137,0.67169,0.67117,0.67122,73600000.0
2009-03-18 05:00:00,0.67088,0.67148,0.6708,0.67124,43200000.0
2009-03-18 05:05:00,0.67153,0.67163,0.67099,0.67151,57400000.0
2009-03-18 05:10:00,0.67145,0.67145,0.67036,0.67036,54800000.0
2009-03-18 05:15:00,0.67121,0.67121,0.67085,0.67107,41600000.0
2009-03-18 05:20:00,0.67098,0.67138,0.67056,0.67112,54400000.0
2009-03-18 05:25:00,0.67106,0.67125,0.67095,0.67125,71200000.0
2009-03-18 05:30:00,0.67119,0.67152,0.67119,0.67129,62400000.0
2009-03-18 05:35:00,0.67144,0.67155,0.6711,0.67112,55400000.0
2009-03-18 05:40:00,0.67143,0.67242,0.67139,0.67171,73600000.0
2009-03-18 05:45:00,0.6712,0.6719,0.67079,0.67175,71400000.0
2009-03-18 05:50:00,0.67172,0.67198,0.67122,0.67162,65000000.0
2009-03-18 05:55:00,0.67162,0.672,0.67156,0.67175,69200000.0
2009-03-18 06:00:00,0.67171,0.67171,0.6712,0.67126,54400000.0
2009-03-18 06:05:00,0.67139,0.67225,0.67098,0.672,62400000.0
2009-03-18 06:10:00,0.6714,0.67174,0.67113,0.67127,59600000.0
2009-03-18 06:15:00,0.67106,0.67142,0.67091,0.67133,64400000.0
2009-03-18 06:20:00,0.67133,0.67151,0.6706,0.67099,67600000.0
2009-03-18 06:25:00,0.67118,0.67139,0.6709,0.67103,53200000.0
2009-03-18 06:30:00,0.6709,0.67112,0.67078,0.67097,58000000.0
2009-03-18 06:35:00,0.67089,0.67089,0.67001,0.67009,59200000.0
2009-03-18 06:40:00,0.67027,0.6708,0.67009,0.6708,67200000.0
2009-03-18 06:45:00,0.67087,0.67087,0.67059,0.67066,64000000.0
2009-03-18 06:50:00,0.67051,0.67092,0.67043,0.67069,56000000.0
2009-03-18 06:55:00,0.67075,0.67092,0.67005,0.67073,65600000.0
2009-03-18 07:00:00,0.67061,0.67061,0.66979,0.67018,61800000.0
2009-03-18 07:05:00,0.67032,0.67053,0.67022,0.67027,56400000.0
2009-03-18 07:10:00,0.67043,0.67055,0.67003,0.67032,44800000.0
2009-03-18 07:15:00,0.67012,0.67055,0.67012,0.67043,55800000.0
2009-03-18 07:20:00,0.67044,0.67126,0.67042,0.67102,83600000.0
2009-03-18 07:25:00,0.67087,0.67087,0.67046,0.67046,43200000.0
2009-03-18 07:30:00,0.67056,0.67112,0.67056,0.67101,65600000.0
2009-03-18 07:35:00,0.67104,0.67115,0.67075,0.67095,68800000.0
2009-03-18 07:40:00,0.67096,0.67119,0.67068,0.67088,72000000.0
2009-03-18 07:45:00,0.6712,0.67209,0.67078,0.67093,64400000.0
2009-03-18 07:50:00,0.67076,0.6709,0.67058,0.67071,60600000.0
2009-03-18 07:55:00,0.67088,0.67126,0.67088,0.67108,60200000.0
2009-03-18 08:00:00,0.6706,0.67069,0.67045,0.67064,62400000.0
2009-03-18 08:05:00,0.67062,0.67092,0.6704,0.67089,97600000.0
2009-03-18 08:10:00,0.67088,0.67149,0.67082,0.67145,62800000.0
2009-03-18 08:15:00,0.67159,0.67163,0.67134,0.6715,76800000.0
2009-03-18 08:20:00,0.67148,0.67148,0.67113,0.67146,52200000.0
2009-03-18 08:25:00,0.67145,0.67164,0.6714,0.67164,69200000.0
2009-03-18 08:30:00,0.67141,0.67198,0.67141,0.67198,72000000.0
2009-03-18 08:35:00,0.67189,0.67227,0.67172,0.67227,115600000.0
2009-03-18 08:40:00,0.67225,0.67225,0.67131,0.67149,72800000.0
2009-03-18 08:45:00,0.67121,0.67194,0.67117,0.67169,102800000.0
2009-03-18 08:50:00,0.67163,0.67183,0.67091,0.67104,209600000.0
2009-03-18 08:55:00,0.67121,0.67186,0.67121,0.67186,128400000.0
2009-03-18 09:00:00,0.6718,0.67193,0.67128,0.67146,126400000.0
2009-03-18 09:05:00,0.67145,0.67152,0.67094,0.67116,146600000.0
2009-03-18 09:10:00,0.67105,0.67138,0.67024,0.67087,124400000.0
2009-03-18 09:15:00,0.67107,0.67127,0.67075,0.6711,127400000.0
2009-03-18 09:20:00,0.67177,0.67177,0.67067,0.67078,96000000.0
2009-03-18 09:25:00,0.67082,0.67127,0.67082,0.67103,129600000.0
2009-03-18 09:30:00,0.67105,0.67191,0.67105,0.67131,128000000.0
2009-03-18 09:35:00,0.67117,0.6713,0.67084,0.67128,282600000.0
2009-03-18 09:40:00,0.67136,0.67165,0.67133,0.67154,296400000.0
2009-03-18 09:45:00,0.67145,0.67147,0.67061,0.67061,148800000.0
2009-03-18 09:50:00,0.67061,0.67157,0.67061,0.67071,327800000.0
2009-03-18 09:55:00,0.67054,0.67087,0.6701,0.67031,252000000.0
2009-03-18 10:00:00,0.67034,0.67048,0.66999,0.67004,285000000.0
2009-03-18 10:05:00,0.66999,0.67029,0.66999,0.67029,201400000.0
2009-03-18 10:10:00,0.67007,0.67027,0.67,0.67012,315400000.0
2009-03-18 10:15:00,0.67009,0.67011,0.66914,0.66914,173200000.0
2009-03-18 10:20:00,0.66921,0.66938,0.6687,0.66896,272000000.0
2009-03-18 10:25:00,0.66864,0.66929,0.66864,0.66903,275200000.0
2009-03-18 10:30:00,0.66903,0.66918,0.66858,0.66872,170000000.0
2009-03-18 10:35:00,0.66867,0.66891,0.66852,0.66888,105600000.0
2009-03-18 10:40:00,0.66888,0.66893,0.6685,0.66857,170000000.0
2009-03-18 10:45:00,0.66853,0.66945,0.66853,0.66937,223200000.0
2009-03-18 10:50:00,0.66962,0.67001,0.66925,0.66932,219000000.0
2009-03-18 10:55:00,0.66932,0.66951,0.66895,0.66933,304200000.0
2009-03-18 11:00:00,0.66926,0.66928,0.66857,0.66928,247600000.0
2009-03-18 11:05:00,0.66931,0.66976,0.66925,0.66941,197200000.0
2009-03-18 11:10:00,0.66924,0.66924,0.66817,0.66817,305600000.0
2009-03-18 11:15:00,0.6682,0.66903,0.6682,0.66902,229000000.0
2009-03-18 11:20:00,0.66903,0.66942,0.66882,0.66885,302800000.0
2009-03-18 11:25:00,0.6688,0.66941,0.66849,0.66941,249200000.0
2009-03-18 11:30:00,0.6693,0.6693,0.66807,0.66863,130000000.0
2009-03-18 11:35:00,0.66852,0.66853,0.66809,0.66841,194400000.0
2009-03-18 11:40:00,0.66836,0.66866,0.6679,0.66805,168400000.0
2009-03-18 11:45:00,0.66805,0.66863,0.66787,0.66843,142400000.0
2009-03-18 11:50:00,0.66819,0.66846,0.66811,0.66841,189200000.0
2009-03-18 11:55:00,0.66841,0.66858,0.66804,0.66848,214800000.0
2009-03-18 12:00:00,0.66854,0.66891,0.6685,0.66866,136800000.0
2009-03-18 12:05:00,0.66848,0.66866,0.66825,0.66825,119200000.0
2009-03-18 12:10:00,0.66815,0.66868,0.66797,0.66856,137600000.0
2009-03-18 12:15:00,0.66858,0.66914,0.66843,0.66909,184800000.0
2009-03-18 12:20:00,0.66894,0.66933,0.66816,0.66932,200400000.0
2009-03-18 12:25:00,0.66921,0.66934,0.66791,0.66832,251600000.0
2009-03-18 12:30:00,0.66831,0.66967,0.66818,0.66949,275600000.0
2009-03-18 12:35:00,0.6695,0.66954,0.66848,0.66864,152000000.0
2009-03-18 12:40:00,0.66843,0.66942,0.66843,0.66926,88400000.0
2009-03-18 12:45:00,0.66919,0.66933,0.66865,0.66893,198800000.0
2009-03-18 12:50:00,0.6688,0.66911,0.66866,0.66909,142400000.0
2009-03-18 12:55:00,0.66912,0.66938,0.66908,0.66938,133200000.0
2009-03-18 13:00:00,0.66909,0.6697,0.66906,0.66962,88000000.0
2009-03-18 13:05:00,0.66958,0.67,0.66936,0.67,124600000.0
2009-03-18 13:10:00,0.67,0.67039,0.66994,0.67039,105000000.0
2009-03-18 13:15:00,0.67038,0.67059,0.67024,0.67048,181200000.0
2009-03-18 13:20:00,0.67056,0.67119,0.67056,0.67092,143200000.0
2009-03-18 13:25:00,0.67093,0.67122,0.67075,0.67119,163600000.0
2009-03-18 13:30:00,0.67111,0.67132,0.67014,0.67036,208000000.0
2009-03-18 13:35:00,0.67042,0.67054,0.66986,0.66986,126800000.0
2009-03-18 13:40:00,0.6701,0.67012,0.66944,0.6696,108800000.0
2009-03-18 13:45:00,0.66985,0.67033,0.66945,0.67029,102800000.0
2009-03-18 13:50:00,0.67037,0.67084,0.67034,0.67083,108600000.0
2009-03-18 13:55:00,0.67083,0.67111,0.67056,0.6706,139600000.0
2009-03-18 14:00:00,0.67074,0.67084,0.67021,0.67079,118800000.0
2009-03-18 14:05:00,0.67083,0.6709,0.67055,0.67068,113400000.0
2009-03-18 14:10:00,0.67066,0.67077,0.67035,0.67045,144400000.0
2009-03-18 14:15:00,0.67037,0.67135,0.67034,0.67109,97600000.0
2009-03-18 14:20:00,0.67103,0.67104,0.67056,0.67092,70400000.0
2009-03-18 14:25:00,0.67103,0.67157,0.67088,0.67114,72000000.0
2009-03-18 14:30:00,0.67129,0.67167,0.67085,0.67132,67200000.0
2009-03-18 14:35:00,0.67169,0.67169,0.67064,0.67086,61800000.0
2009-03-18 14:40:00,0.67072,0.67093,0.67012,0.67089,72400000.0
2009-03-18 14:45:00,0.67104,0.67104,0.66894,0.66911,58600000.0
2009-03-18 14:50:00,0.66916,0.67028,0.66904,0.67003,72000000.0
2009-03-18 14:55:00,0.67016,0.67032,0.66956,0.67013,60200000.0
2009-03-18 15:00:00,0.67013,0.67013,0.6694,0.66945,64000000.0
2009-03-18 15:05:00,0.66934,0.66954,0.66878,0.6693,70400000.0
2009-03-18 15:10:00,0.66941,0.66947,0.66893,0.66894,57600000.0
2009-03-18 15:15:00,0.66887,0.66969,0.66853,0.66954,72000000.0
2009-03-18 15:20:00,0.6697,0.6697,0.66907,0.66935,68800000.0
2009-03-18 15:25:00,0.66945,0.6701,0.66945,0.66998,62400000.0
2009-03-18 15:30:00,0.66969,0.67032,0.66906,0.67032,62400000.0
2009-03-18 15:35:00,0.67048,0.67068,0.6692,0.67016,71400000.0
2009-03-18 15:40:00,0.66992,0.66993,0.66946,0.66985,81600000.0
2009-03-18 15:45:00,0.66979,0.67024,0.66968,0.67002,77200000.0
2009-03-18 15:50:00,0.66989,0.67038,0.66971,0.67038,65000000.0
2009-03-18 15:55:00,0.67046,0.6711,0.66956,0.67056,70800000.0
2009-03-18 16:00:00,0.6706,0.6715,0.67039,0.67149,59200000.0
2009-03-18 16:05:00,0.67136,0.67136,0.6699,0.67103,70800000.0
2009-03-18 16:10:00,0.6711,0.67118,0.67052,0.67056,67200000.0
2009-03-18 16:15:00,0.67069,0.67152,0.67068,0.67112,68800000.0
2009-03-18 16:20:00,0.67102,0.6714,0.671,0.67118,64000000.0
2009-03-18 16:25:00,0.67126,0.67137,0.67031,0.67032,75200000.0
2009-03-18 16:30:00,0.67037,0.67135,0.67037,0.67093,62400000.0
2009-03-18 16:35:00,0.67089,0.67089,0.6702,0.67021,64000000.0
2009-03-18 16:40:00,0.6699,0.6699,0.66923,0.66972,65000000.0
2009-03-18 16:45:00,0.66972,0.67047,0.66972,0.67038,72000000.0
2009-03-18 16:50:00,0.6703,0.6703,0.66981,0.67009,64000000.0
2009-03-18 16:55:00,0.66982,0.67042,0.66961,0.67042,67200000.0
2009-03-18 17:00:00,0.6704,0.67096,0.67029,0.67093,69800000.0
2009-03-18 17:05:00,0.67095,0.67104,0.67074,0.6709,68200000.0
2009-03-18 17:10:00,0.67087,0.67087,0.67016,0.67031,68800000.0
2009-03-18 17:15:00,0.67044,0.67126,0.67044,0.67098,73600000.0
2009-03-18 17:20:00,0.67119,0.67126,0.67043,0.67043,62400000.0
2009-03-18 17:25:00,0.67027,0.67027,0.66909,0.66969,62800000.0
2009-03-18 17:30:00,0.66961,0.67025,0.66961,0.66987,65600000.0
2009-03-18 17:35:00,0.66997,0.67094,0.66997,0.67037,65600000.0
2009-03-18 17:40:00,0.67039,0.671,0.67039,0.67071,68800000.0
2009-03-18 17:45:00,0.67072,0.67153,0.67061,0.67113,68800000.0
2009-03-18 17:50:00,0.6709,0.67168,0.67068,0.67089,75000000.0
2009-03-18 17:55:00,0.67079,0.6717,0.67079,0.67148,71400000.0
2009-03-18 18:00:00,0.67156,0.67276,0.67156,0.67246,67600000.0
2009-03-18 18:05:00,0.67252,0.67291,0.67252,0.67269,59200000.0
2009-03-18 18:10:00,0.6726,0.67267,0.67231,0.67233,67200000.0
2009-03-18 18:15:00,0.67235,0.67313,0.67216,0.67313,75200000.0
2009-03-18 18:20:00,0.67327,0.67357,0.6729,0.67296,65600000.0
2009-03-18 18:25:00,0.67287,0.67324,0.6725,0.67316,66000000.0
2009-03-18 18:30:00,0.67291,0.67348,0.67285,0.67348,65600000.0
2009-03-18 18:35:00,0.67347,0.67352,0.67267,0.67291,60800000.0
2009-03-18 18:40:00,0.6727,0.6727,0.67204,0.67248,70400000.0
2009-03-18 18:45:00,0.67253,0.67304,0.67248,0.67295,59200000.0
2009-03-18 18:50:00,0.67278,0.67308,0.67278,0.67294,72000000.0
2009-03-18 18:55:00,0.67275,0.67319,0.67253,0.67297,75200000.0
2009-03-18 19:00:00,0.67291,0.6732,0.67283,0.6732,75200000.0
2009-03-18 19:05:00,0.67332,0.67332,0.67299,0.67303,59200000.0
2009-03-18 19:10:00,0.67297,0.67309,0.67275,0.67288,68800000.0
2009-03-18 19:15:00,0.67295,0.67298,0.67127,0.67216,70400000.0
2009-03-18 19:20:00,0.67169,0.67242,0.67152,0.67174,70400000.0
2009-03-18 19:25:00,0.67221,0.67294,0.67221,0.67266,60200000.0
2009-03-18 19:30:00,0.6727,0.67276,0.67234,0.67234,65600000.0
2009-03-18 19:35:00,0.67226,0.67244,0.67215,0.67242,66000000.0
2009-03-18 19:40:00,0.67238,0.67321,0.67238,0.67316,72000000.0
2009-03-18 19:45:00,0.67312,0.67317,0.67254,0.67254,65000000.0
2009-03-18 19:50:00,0.67247,0.67275,0.67203,0.67203,67200000.0
2009-03-18 19:55:00,0.67229,0.67244,0.67198,0.67218,68800000.0
2009-03-18 20:00:00,0.67212,0.67212,0.6714,0.67146,65000000.0
2009-03-18 20:05:00,0.67144,0.67152,0.67094,0.67131,59200000.0
2009-03-18 20:10:00,0.67123,0.67179,0.67121,0.67136,65600000.0
2009-03-18 20:15:00,0.67109,0.67242,0.67066,0.67157,59200000.0
2009-03-18 20:20:00,0.67212,0.6785,0.67212,0.6785,60200000.0
2009-03-18 20:25:00,0.67969,0.67986,0.67528,0.6788,67600000.0
2009-03-18 20:30:00,0.67899,0.67977,0.67684,0.67776,72000000.0
2009-03-18 20:35:00,0.67694,0.67797,0.67521,0.6757,60800000.0
2009-03-18 20:40:00,0.67684,0.67764,0.67527,0.6759,69800000.0
2009-03-18 20:45:00,0.67599,0.6795,0.67585,0.67857,59200000.0
2009-03-18 20:50:00,0.67888,0.68031,0.6784,0.6784,66000000.0
2009-03-18 20:55:00,0.67868,0.67932,0.67868,0.67903,66600000.0
2009-03-18 21:00:00,0.67896,0.68023,0.67841,0.68009,78800000.0
2009-03-18 21:05:00,0.68,0.68072,0.6783,0.68071,61200000.0
2009-03-18 21:10:00,0.6802,0.68123,0.67942,0.68055,62400000.0
2009-03-18 21:15:00,0.68006,0.68032,0.67817,0.67864,69800000.0
2009-03-18 21:20:00,0.67871,0.67973,0.67871,0.67916,63800000.0
2009-03-18 21:25:00,0.6789,0.67954,0.67796,0.67941,60800000.0
2009-03-18 21:30:00,0.67945,0.67945,0.67773,0.67907,59200000.0
2009-03-18 21:35:00,0.67913,0.67981,0.67837,0.67981,59200000.0
2009-03-18 21:40:00,0.67982,0.68067,0.67969,0.68051,65600000.0
2009-03-18 21:45:00,0.68034,0.68129,0.68001,0.68073,62400000.0
2009-03-18 21:50:00,0.68066,0.68066,0.67889,0.67927,53800000.0
2009-03-18 21:55:00,0.67942,0.68115,0.67942,0.68109,60800000.0
2009-03-18 22:00:00,0.68095,0.68095,0.67948,0.67985,55400000.0
2009-03-18 22:05:00,0.67916,0.67916,0.6782,0.67863,62400000.0
2009-03-18 22:10:00,0.67842,0.67847,0.67783,0.67824,61200000.0
2009-03-18 22:15:00,0.67823,0.67938,0.67823,0.67933,59200000.0
2009-03-18 22:20:00,0.67904,0.67936,0.679,0.679,65600000.0
2009-03-18 22:25:00,0.67879,0.67896,0.67786,0.67801,60800000.0
2009-03-18 22:30:00,0.67827,0.6783,0.67723,0.67771,65000000.0
2009-03-18 22:35:00,0.6776,0.67824,0.67759,0.67811,64000000.0
2009-03-18 22:40:00,0.67755,0.67807,0.6768,0.67797,49600000.0
2009-03-18 22:45:00,0.67791,0.67812,0.6776,0.67789,52800000.0
2009-03-18 22:50:00,0.67768,0.67885,0.67722,0.67882,52200000.0
2009-03-18 22:55:00,0.67894,0.67922,0.67817,0.67817,68200000.0
2009-03-18 23:00:00,0.67785,0.67811,0.67763,0.67789,57600000.0
2009-03-18 23:05:00,0.6777,0.67786,0.67744,0.67779,56000000.0
2009-03-18 23:10:00,0.67781,0.67826,0.67747,0.67826,63800000.0
2009-03-18 23:15:00,0.67823,0.67902,0.67775,0.67902,68200000.0
2009-03-18 23:20:00,0.67915,0.68103,0.67907,0.68036,51200000.0
2009-03-18 23:25:00,0.68034,0.68048,0.67921,0.6796,66000000.0
2009-03-18 23:30:00,0.67963,0.67963,0.67888,0.6793,61200000.0
2009-03-18 23:35:00,0.679,0.6796,0.67898,0.67958,60800000.0
2009-03-18 23:40:00,0.67969,0.67969,0.67918,0.67918,69200000.0
2009-03-18 23:45:00,0.67913,0.67945,0.67894,0.67932,59200000.0
2009-03-18 23:50:00,0.67936,0.67971,0.67914,0.67928,70800000.0
2009-03-18 23:55:00,0.67902,0.67942,0.6778,0.67843,75200000.0
2009-03-19 00:00:00,0.67875,0.67898,0.6786,0.67875,67200000.0
2009-03-19 00:05:00,0.67883,0.67926,0.67877,0.67894,64000000.0
2009-03-19 00:10:00,0.67887,0.6792,0.67864,0.67864,59600000.0
2009-03-19 00:15:00,0.67851,0.67869,0.67809,0.67866,59200000.0
2009-03-19 00:20:00,0.6787,0.67884,0.67848,0.67863,62800000.0
2009-03-19 00:25:00,0.67849,0.67941,0.67849,0.67904,66000000.0
2009-03-19 00:30:00,0.67893,0.67918,0.67873,0.67889,65000000.0
2009-03-19 00:35:00,0.67901,0.67935,0.67884,0.67896,75200000.0
2009-03-19 00:40:00,0.67891,0.67903,0.67875,0.67877,54400000.0
2009-03-19 00:45:00,0.67888,0.67914,0.67838,0.67854,52800000.0
2009-03-19 00:50:00,0.67856,0.67902,0.67835,0.67882,66000000.0
2009-03-19 00:55:00,0.67897,0.67978,0.67876,0.67925,65000000.0
2009-03-19 01:00:00,0.67886,0.67925,0.67831,0.67886,65000000.0
2009-03-19 01:05:00,0.67882,0.67925,0.6787,0.67912,54800000.0
2009-03-19 01:10:00,0.67915,0.67927,0.67881,0.67918,65600000.0
2009-03-19 01:15:00,0.67908,0.67941,0.67794,0.67794,59200000.0
2009-03-19 01:20:00,0.67792,0.67841,0.67788,0.67826,64000000.0
2009-03-19 01:25:00,0.6783,0.67857,0.67817,0.67857,60600000.0
2009-03-19 01:30:00,0.6785,0.6786,0.67824,0.6783,46200000.0
2009-03-19 01:35:00,0.67836,0.67863,0.67741,0.67827,57600000.0
2009-03-19 01:40:00,0.67839,0.67894,0.67839,0.67862,70800000.0
2009-03-19 01:45:00,0.67851,0.67883,0.6783,0.67837,60800000.0
2009-03-19 01:50:00,0.67862,0.67892,0.67817,0.67842,60800000.0
2009-03-19 01:55:00,0.67838,0.67875,0.67811,0.67859,59200000.0
2009-03-19 02:00:00,0.67854,0.67854,0.67789,0.67806,84800000.0
2009-03-19 02:05:00,0.67823,0.67866,0.67765,0.67765,67200000.0
2009-03-19 02:10:00,0.67731,0.67785,0.67714,0.67785,70400000.0
2009-03-19 02:15:00,0.67769,0.67777,0.67671,0.67683,64000000.0
2009-03-19 02:20:00,0.67677,0.67734,0.67653,0.67734,64400000.0
2009-03-19 02:25:00,0.67715,0.67741,0.67642,0.67642,61800000.0
2009-03-19 02:30:00,0.67633,0.67748,0.6761,0.67692,68000000.0
2009-03-19 02:35:00,0.67677,0.67677,0.67618,0.6763,60800000.0
2009-03-19 02:40:00,0.67639,0.6773,0.67623,0.67623,61600000.0
2009-03-19 02:45:00,0.67631,0.67684,0.67496,0.67684,70800000.0
2009-03-19 02:50:00,0.67673,0.67707,0.67642,0.67693,62400000.0
2009-03-19 02:55:00,0.67703,0.67711,0.67652,0.6766,57600000.0
2009-03-19 03:00:00,0.67654,0.67712,0.6761,0.67707,64000000.0
2009-03-19 03:05:00,0.67708,0.67708,0.67646,0.67646,51200000.0
2009-03-19 03:10:00,0.67642,0.67642,0.6756,0.6756,59200000.0
2009-03-19 03:15:00,0.67568,0.6761,0.67465,0.67577,68800000.0
2009-03-19 03:20:00,0.67598,0.67634,0.67583,0.67627,65600000.0
2009-03-19 03:25:00,0.67624,0.67624,0.67588,0.67592,43200000.0
2009-03-19 03:30:00,0.67599,0.67605,0.67533,0.67542,66600000.0
2009-03-19 03:35:00,0.67546,0.67567,0.67485,0.67529,62400000.0
2009-03-19 03:40:00,0.67533,0.67609,0.67427,0.67609,64000000.0
2009-03-19 03:45:00,0.67615,0.67623,0.67564,0.67619,60800000.0
2009-03-19 03:50:00,0.67618,0.67629,0.67548,0.67582,53800000.0
2009-03-19 03:55:00,0.67598,0.67598,0.67511,0.67537,65600000.0
2009-03-19 04:00:00,0.67538,0.67584,0.67535,0.67556,36800000.0
2009-03-19 04:05:00,0.67511,0.67568,0.67501,0.67558,81600000.0
2009-03-19 04:10:00,0.67556,0.67557,0.67538,0.67548,38400000.0
2009-03-19 04:15:00,0.67547,0.67558,0.67456,0.67499,73600000.0
2009-03-19 04:20:00,0.67493,0.67533,0.67475,0.67529,56000000.0
2009-03-19 04:25:00,0.67531,0.67531,0.67488,0.67496,75000000.0
2009-03-19 04:30:00,0.67498,0.67498,0.67431,0.67478,56000000.0
2009-03-19 04:35:00,0.67485,0.67521,0.67473,0.67476,65600000.0
2009-03-19 04:40:00,0.67473,0.67501,0.67432,0.67438,57600000.0
2009-03-19 04:45:00,0.6743,0.67506,0.67424,0.6749,61200000.0
2009-03-19 04:50:00,0.67496,0.67499,0.67436,0.67457,46400000.0
2009-03-19 04:55:00,0.67429,0.6746,0.6739,0.67453,73600000.0
2009-03-19 05:00:00,0.67462,0.6753,0.67457,0.67514,52800000.0
2009-03-19 05:05:00,0.67513,0.67527,0.6749,0.6749,54400000.0
2009-03-19 05:10:00,0.67474,0.67577,0.67464,0.67563,55800000.0
2009-03-19 05:15:00,0.67549,0.67578,0.67499,0.67571,60800000.0
2009-03-19 05:20:00,0.6757,0.6757,0.67521,0.67549,54800000.0
2009-03-19 05:25:00,0.67549,0.67549,0.6752,0.67533,73600000.0
2009-03-19 05:30:00,0.67494,0.67536,0.67494,0.6753,59200000.0
2009-03-19 05:35:00,0.67543,0.67555,0.67528,0.6755,55400000.0
2009-03-19 05:40:00,0.67534,0.67617,0.67511,0.67587,73600000.0
2009-03-19 05:45:00,0.67547,0.67579,0.67406,0.67493,64000000.0
2009-03-19 05:50:00,0.6749,0.67513,0.6741,0.6741,65600000.0
2009-03-19 05:55:00,0.67406,0.6747,0.67406,0.67432,69600000.0
2009-03-19 06:00:00,0.6747,0.67498,0.67372,0.67437,67000000.0
2009-03-19 06:05:00,0.67441,0.67503,0.67361,0.67462,62400000.0
2009-03-19 06:10:00,0.67449,0.67479,0.67438,0.67451,59000000.0
2009-03-19 06:15:00,0.67432,0.67518,0.67432,0.67476,54800000.0
2009-03-19 06:20:00,0.67458,0.67474,0.6743,0.6743,70400000.0
2009-03-19 06:25:00,0.67439,0.67482,0.67439,0.67463,53200000.0
2009-03-19 06:30:00,0.6746,0.67512,0.67402,0.67509,62400000.0
2009-03-19 06:35:00,0.67463,0.67501,0.67451,0.67479,59200000.0
2009-03-19 06:40:00,0.67476,0.6752,0.674,0.67484,69200000.0
2009-03-19 06:45:00,0.67435,0.67435,0.67378,0.67378,64000000.0
2009-03-19 06:50:00,0.67388,0.67445,0.67388,0.67439,56000000.0
2009-03-19 06:55:00,0.6744,0.67462,0.6743,0.67462,65600000.0
2009-03-19 07:00:00,0.67424,0.6746,0.67407,0.67455,75000000.0
2009-03-19 07:05:00,0.67461,0.67493,0.67448,0.67466,67200000.0
2009-03-19 07:10:00,0.67487,0.67554,0.67441,0.67448,68800000.0
2009-03-19 07:15:00,0.67444,0.67447,0.6741,0.67438,57600000.0
2009-03-19 07:20:00,0.6744,0.67457,0.67435,0.67457,73600000.0
2009-03-19 07:25:00,0.67463,0.67473,0.67442,0.67454,59600000.0
2009-03-19 07:30:00,0.67452,0.67469,0.67445,0.67452,65000000.0
2009-03-19 07:35:00,0.6745,0.67482,0.67438,0.67458,68800000.0
2009-03-19 07:40:00,0.67454,0.67489,0.67432,0.67478,72000000.0
2009-03-19 07:45:00,0.67502,0.67529,0.67445,0.67522,64000000.0
2009-03-19 07:50:00,0.67509,0.67509,0.67419,0.67454,61200000.0
2009-03-19 07:55:00,0.67476,0.67476,0.6738,0.67413,60800000.0
2009-03-19 08:00:00,0.67363,0.67413,0.67338,0.6739,62800000.0
2009-03-19 08:05:00,0.67395,0.67426,0.67361,0.67361,97600000.0
2009-03-19 08:10:00,0.67379,0.67491,0.67379,0.67467,61800000.0
2009-03-19 08:15:00,0.67441,0.67558,0.67441,0.6751,68800000.0
2009-03-19 08:20:00,0.6751,0.6751,0.67444,0.67505,66000000.0
2009-03-19 08:25:00,0.67509,0.67526,0.67489,0.67496,68800000.0
2009-03-19 08:30:00,0.6751,0.67551,0.6751,0.67549,72000000.0
2009-03-19 08:35:00,0.67551,0.67625,0.67528,0.67609,115200000.0
2009-03-19 08:40:00,0.67613,0.67621,0.6755,0.67554,71400000.0
2009-03-19 08:45:00,0.67555,0.67592,0.6755,0.67586,101800000.0
2009-03-19 08:50:00,0.67584,0.67594,0.67547,0.67553,209800000.0
2009-03-19 08:55:00,0.67555,0.67599,0.67521,0.67564,128400000.0
2009-03-19 09:00:00,0.67557,0.67557,0.67463,0.67463,126200000.0
2009-03-19 09:05:00,0.67455,0.67521,0.67438,0.67513,147200000.0
2009-03-19 09:10:00,0.6751,0.6752,0.67442,0.67475,124600000.0
2009-03-19 09:15:00,0.67458,0.67484,0.67417,0.67417,128000000.0
2009-03-19 09:20:00,0.67423,0.67491,0.67404,0.67407,94400000.0
2009-03-19 09:25:00,0.6741,0.67445,0.67378,0.67378,129600000.0
2009-03-19 09:30:00,0.67381,0.67472,0.67381,0.67395,128000000.0
2009-03-19 09:35:00,0.67388,0.6742,0.67366,0.67394,283400000.0
2009-03-19 09:40:00,0.67386,0.67466,0.67376,0.67417,298000000.0
2009-03-19 09:45:00,0.67421,0.67536,0.67421,0.67484,149200000.0
2009-03-19 09:50:00,0.67503,0.67528,0.67451,0.67502,326800000.0
2009-03-19 09:55:00,0.67471,0.67516,0.67448,0.67461,252800000.0
2009-03-19 10:00:00,0.67509,0.67764,0.67509,0.67738,286800000.0
2009-03-19 10:05:00,0.67739,0.67804,0.67729,0.67774,202000000.0
2009-03-19 10:10:00,0.67746,0.67746,0.67673,0.67673,317000000.0
2009-03-19 10:15:00,0.67649,0.67649,0.6754,0.67639,175200000.0
2009-03-19 10:20:00,0.67654,0.67657,0.67595,0.67595,272800000.0
2009-03-19 10:25:00,0.6762,0.67661,0.67615,0.67615,275000000.0
2009-03-19 10:30:00,0.67603,0.67609,0.67514,0.67514,169000000.0
2009-03-19 10:35:00,0.67516,0.676,0.67516,0.67597,105600000.0
2009-03-19 10:40:00,0.67615,0.67676,0.67568,0.67629,170000000.0
2009-03-19 10:45:00,0.67652,0.67672,0.67599,0.6761,223400000.0
2009-03-19 10:50:00,0.67592,0.6762,0.67549,0.67601,218000000.0
2009-03-19 10:55:00,0.67594,0.67594,0.67509,0.67573,304800000.0
2009-03-19 11:00:00,0.67554,0.67582,0.67524,0.67575,247200000.0
2009-03-19 11:05:00,0.67583,0.67592,0.6754,0.67544,198800000.0
2009-03-19 11:10:00,0.67544,0.67547,0.67426,0.67429,305400000.0
2009-03-19 11:15:00,0.67416,0.67531,0.67416,0.67531,229000000.0
2009-03-19 11:20:00,0.67533,0.67555,0.6746,0.6746,303600000.0
2009-03-19 11:25:00,0.67461,0.6762,0.67461,0.67514,248400000.0
2009-03-19 11:30:00,0.67523,0.67583,0.67523,0.67572,129000000.0
2009-03-19 11:35:00,0.67542,0.67664,0.67542,0.67655,194000000.0
2009-03-19 11:40:00,0.67674,0.67723,0.67674,0.67697,168400000.0
2009-03-19 11:45:00,0.67694,0.67724,0.67671,0.67721,142800000.0
2009-03-19 11:50:00,0.67727,0.67728,0.67649,0.6765,188600000.0
2009-03-19 11:55:00,0.67662,0.67727,0.67661,0.67685,213800000.0
2009-03-19 12:00:00,0.67697,0.67711,0.67661,0.67705,137600000.0
2009-03-19 12:05:00,0.67719,0.67751,0.67711,0.67735,120400000.0
2009-03-19 12:10:00,0.67734,0.67846,0.67721,0.67812,137400000.0
2009-03-19 12:15:00,0.67816,0.67867,0.67746,0.67815,183400000.0
2009-03-19 12:20:00,0.67814,0.67816,0.67777,0.67792,199800000.0
2009-03-19 12:25:00,0.67794,0.67796,0.67599,0.67637,252600000.0
2009-03-19 12:30:00,0.67655,0.67803,0.67655,0.67706,276800000.0
2009-03-19 12:35:00,0.67705,0.67762,0.67689,0.67713,152800000.0
2009-03-19 12:40:00,0.67703,0.6771,0.67684,0.67706,87800000.0
2009-03-19 12:45:00,0.67726,0.67736,0.67701,0.67701,197200000.0
2009-03-19 12:50:00,0.67694,0.67745,0.67675,0.67736,142400000.0
2009-03-19 12:55:00,0.67724,0.67831,0.67721,0.67741,133200000.0
2009-03-19 13:00:00,0.67686,0.67772,0.67651,0.67738,87400000.0
2009-03-19 13:05:00,0.67737,0.67749,0.67615,0.67649,125600000.0
2009-03-19 13:10:00,0.67632,0.67646,0.676,0.67603,106000000.0
2009-03-19 13:15:00,0.67613,0.67761,0.67608,0.67761,181000000.0
2009-03-19 13:20:00,0.67762,0.67762,0.67683,0.67723,141800000.0
2009-03-19 13:25:00,0.67729,0.67751,0.67706,0.67708,165200000.0
2009-03-19 13:30:00,0.67697,0.67712,0.67658,0.677,205800000.0
2009-03-19 13:35:00,0.6769,0.67728,0.67657,0.67703,125800000.0
2009-03-19 13:40:00,0.67702,0.67722,0.67665,0.67678,108600000.0
2009-03-19 13:45:00,0.67676,0.67791,0.67676,0.67784,102200000.0
2009-03-19 13:50:00,0.67779,0.67858,0.67732,0.67743,109600000.0
2009-03-19 13:55:00,0.67745,0.6775,0.67524,0.67524,139600000.0
2009-03-19 14:00:00,0.67529,0.6754,0.67371,0.67426,118800000.0
2009-03-19 14:05:00,0.67406,0.67519,0.67384,0.67499,113600000.0
2009-03-19 14:10:00,0.67549,0.67568,0.67526,0.67562,143400000.0
2009-03-19 14:15:00,0.67594,0.67639,0.67461,0.67555,97000000.0
2009-03-19 14:20:00,0.67609,0.67609,0.67491,0.67532,70400000.0
2009-03-19 14:25:00,0.67542,0.67597,0.67513,0.67558,71400000.0
2009-03-19 14:30:00,0.67557,0.67583,0.67455,0.67504,67200000.0
2009-03-19 14:35:00,0.67498,0.67527,0.67412,0.67416,62400000.0
2009-03-19 14:40:00,0.67432,0.67639,0.67432,0.67632,72000000.0
2009-03-19 14:45:00,0.67649,0.67702,0.67638,0.67677,59200000.0
2009-03-19 14:50:00,0.67694,0.6774,0.67631,0.67637,72400000.0
2009-03-19 14:55:00,0.6763,0.6771,0.67613,0.67672,60800000.0
2009-03-19 15:00:00,0.67668,0.67668,0.67634,0.67638,64000000.0
2009-03-19 15:05:00,0.67674,0.67902,0.67653,0.67902,70400000.0
2009-03-19 15:10:00,0.67875,0.67995,0.67846,0.67936,54400000.0
2009-03-19 15:15:00,0.67935,0.67944,0.67873,0.67902,71800000.0
2009-03-19 15:20:00,0.67936,0.67967,0.67869,0.67913,68800000.0
2009-03-19 15:25:00,0.67933,0.68042,0.67904,0.68032,62400000.0
2009-03-19 15:30:00,0.68057,0.68093,0.67986,0.68058,62400000.0
2009-03-19 15:35:00,0.68047,0.681,0.67906,0.6804,72000000.0
2009-03-19 15:40:00,0.68031,0.68082,0.67992,0.67992,81800000.0
2009-03-19 15:45:00,0.67995,0.68096,0.67944,0.68096,76200000.0
2009-03-19 15:50:00,0.68078,0.68083,0.67929,0.67929,65600000.0
2009-03-19 15:55:00,0.67941,0.68105,0.67941,0.68054,70400000.0
2009-03-19 16:00:00,0.68093,0.68216,0.68093,0.68216,59200000.0
2009-03-19 16:05:00,0.68203,0.68244,0.681,0.68216,70400000.0
2009-03-19 16:10:00,0.68205,0.68339,0.68188,0.68324,67200000.0
2009-03-19 16:15:00,0.6836,0.68403,0.68356,0.68403,68800000.0
2009-03-19 16:20:00,0.68396,0.68528,0.68396,0.68525,64000000.0
2009-03-19 16:25:00,0.68495,0.68548,0.68425,0.68488,75200000.0
2009-03-19 16:30:00,0.68496,0.68642,0.68496,0.68573,62400000.0
2009-03-19 16:35:00,0.68533,0.68658,0.68509,0.68658,63400000.0
2009-03-19 16:40:00,0.68641,0.68776,0.68625,0.68628,65600000.0
2009-03-19 16:45:00,0.68556,0.68608,0.68508,0.68595,71400000.0
2009-03-19 16:50:00,0.68585,0.68673,0.68531,0.68673,63400000.0
2009-03-19 16:55:00,0.68683,0.68753,0.68672,0.68721,67200000.0
2009-03-19 17:00:00,0.68718,0.68742,0.6863,0.6863,70400000.0
2009-03-19 17:05:00,0.6865,0.6865,0.6855,0.6855,69200000.0
2009-03-19 17:10:00,0.68568,0.68695,0.68568,0.68695,68800000.0
2009-03-19 17:15:00,0.68686,0.68795,0.68673,0.68772,74000000.0
2009-03-19 17:20:00,0.6875,0.68815,0.68743,0.68803,62400000.0
2009-03-19 17:25:00,0.68816,0.68816,0.68717,0.68751,62800000.0
2009-03-19 17:30:00,0.68793,0.68949,0.68793,0.68893,66000000.0
2009-03-19 17:35:00,0.68923,0.68986,0.6892,0.68943,65600000.0
2009-03-19 17:40:00,0.68913,0.68957,0.68861,0.68926,68800000.0
2009-03-19 17:45:00,0.68934,0.69037,0.68934,0.6899,69200000.0
2009-03-19 17:50:00,0.68977,0.6906,0.68963,0.68963,75200000.0
2009-03-19 17:55:00,0.68968,0.69098,0.68925,0.69098,72000000.0
2009-03-19 18:00:00,0.69089,0.69089,0.68959,0.69018,68000000.0
2009-03-19 18:05:00,0.68982,0.69001,0.68922,0.68961,59200000.0
2009-03-19 18:10:00,0.68954,0.69037,0.68922,0.68986,67600000.0
2009-03-19 18:15:00,0.68953,0.68958,0.68873,0.68958,76000000.0
2009-03-19 18:20:00,0.68978,0.68982,0.68851,0.68851,66000000.0
2009-03-19 18:25:00,0.6885,0.68949,0.6885,0.6894,65600000.0
2009-03-19 18:30:00,0.6894,0.68963,0.68893,0.68963,65600000.0
2009-03-19 18:35:00,0.68968,0.69057,0.68962,0.69057,60200000.0
2009-03-19 18:40:00,0.69076,0.69108,0.6901,0.6903,70400000.0
2009-03-19 18:45:00,0.69034,0.69065,0.68959,0.68989,59200000.0
2009-03-19 18:50:00,0.69011,0.69037,0.69002,0.69034,70800000.0
2009-03-19 18:55:00,0.69021,0.69045,0.6898,0.69012,75200000.0
2009-03-19 19:00:00,0.69016,0.69021,0.68929,0.68929,75200000.0
2009-03-19 19:05:00,0.68927,0.68951,0.68823,0.68896,59600000.0
2009-03-19 19:10:00,0.68885,0.68956,0.68873,0.68949,68800000.0
2009-03-19 19:15:00,0.68989,0.69,0.68816,0.68898,69800000.0
2009-03-19 19:20:00,0.68904,0.68939,0.68871,0.68898,70400000.0
2009-03-19 19:25:00,0.68892,0.68892,0.6879,0.68824,60800000.0
2009-03-19 19:30:00,0.68838,0.68905,0.68838,0.68879,65600000.0
2009-03-19 19:35:00,0.68878,0.68878,0.68694,0.68745,65600000.0
2009-03-19 19:40:00,0.68692,0.68799,0.68692,0.68746,72000000.0
2009-03-19 19:45:00,0.6872,0.68738,0.68673,0.68695,65600000.0
2009-03-19 19:50:00,0.68673,0.68706,0.68643,0.68706,66000000.0
2009-03-19 19:55:00,0.68729,0.68748,0.6864,0.6864,68800000.0
2009-03-19 20:00:00,0.68646,0.68713,0.68623,0.68641,60000000.0
2009-03-19 20:05:00,0.68661,0.68729,0.68653,0.68721,59200000.0
2009-03-19 20:10:00,0.68713,0.68742,0.68679,0.6873,59200000.0
2009-03-19 20:15:00,0.68739,0.68779,0.68659,0.68715,58000000.0
2009-03-19 20:20:00,0.68683,0.68731,0.68653,0.68728,60800000.0
2009-03-19 20:25:00,0.68732,0.68732,0.68624,0.68708,68800000.0
2009-03-19 20:30:00,0.68703,0.68724,0.68669,0.68694,71400000.0
2009-03-19 20:35:00,0.68678,0.68678,0.68549,0.68549,60200000.0
2009-03-19 20:40:00,0.68569,0.68647,0.68569,0.68593,70400000.0
2009-03-19 20:45:00,0.68588,0.68685,0.6857,0.68663,59200000.0
2009-03-19 20:50:00,0.68674,0.68709,0.68633,0.68672,65000000.0
2009-03-19 20:55:00,0.68684,0.68713,0.68641,0.68676,67200000.0
2009-03-19 21:00:00,0.68688,0.68688,0.68631,0.68658,68800000.0
2009-03-19 21:05:00,0.68663,0.68755,0.68663,0.68688,61800000.0
2009-03-19 21:10:00,0.68688,0.68695,0.68626,0.6866,61800000.0
2009-03-19 21:15:00,0.68623,0.68663,0.68603,0.6865,70400000.0
2009-03-19 21:20:00,0.68651,0.687,0.68651,0.68679,63400000.0
2009-03-19 21:25:00,0.68669,0.68729,0.68557,0.68695,60800000.0
2009-03-19 21:30:00,0.68696,0.68696,0.68568,0.68626,59600000.0
2009-03-19 21:35:00,0.68652,0.68723,0.68652,0.68702,62400000.0
2009-03-19 21:40:00,0.687,0.6874,0.68674,0.68674,65600000.0
2009-03-19 21:45:00,0.68683,0.68714,0.68656,0.687,56000000.0
2009-03-19 21:50:00,0.68713,0.68727,0.68705,0.68717,62800000.0
2009-03-19 21:55:00,0.6872,0.68741,0.68649,0.68649,61200000.0
2009-03-19 22:00:00,0.68641,0.6867,0.68622,0.68639,54400000.0
2009-03-19 22:05:00,0.68644,0.68644,0.68605,0.6862,62400000.0
2009-03-19 22:10:00,0.68602,0.68663,0.68599,0.6861,61200000.0
2009-03-19 22:15:00,0.6867,0.68672,0.68606,0.68608,59200000.0
2009-03-19 22:20:00,0.6861,0.68658,0.68604,0.68658,59600000.0
2009-03-19 22:25:00,0.68653,0.68676,0.68641,0.68663,60800000.0
2009-03-19 22:30:00,0.68665,0.68665,0.68597,0.68626,65600000.0
2009-03-19 22:35:00,0.68641,0.68687,0.68634,0.68674,64000000.0
2009-03-19 22:40:00,0.68662,0.68692,0.68657,0.68658,56000000.0
2009-03-19 22:45:00,0.68654,0.68679,0.68628,0.68679,52800000.0
2009-03-19 22:50:00,0.68658,0.68684,0.68594,0.68614,53200000.0
2009-03-19 22:55:00,0.6861,0.68648,0.68533,0.68548,62400000.0
2009-03-19 23:00:00,0.68498,0.68531,0.68482,0.68519,57600000.0
2009-03-19 23:05:00,0.68546,0.68571,0.6851,0.68557,56000000.0
2009-03-19 23:10:00,0.68535,0.68583,0.68517,0.68568,40000000.0
2009-03-19 23:15:00,0.68572,0.6862,0.68551,0.68556,67600000.0
2009-03-19 23:20:00,0.68587,0.68605,0.68491,0.68583,54400000.0
2009-03-19 23:25:00,0.6857,0.68693,0.68567,0.68678,52800000.0
2009-03-19 23:30:00,0.68688,0.68749,0.68672,0.68732,61200000.0
2009-03-19 23:35:00,0.6874,0.68772,0.68739,0.68762,41600000.0
2009-03-19 23:40:00,0.68747,0.68807,0.68715,0.68807,68800000.0
2009-03-19 23:45:00,0.68814,0.68814,0.68765,0.68779,58600000.0
2009-03-19 23:50:00,0.68748,0.68834,0.68727,0.68824,70400000.0
2009-03-19 23:55:00,0.68818,0.68853,0.6877,0.68846,75200000.0
2009-03-20 00:00:00,0.688,0.68869,0.688,0.68827,67200000.0
2009-03-20 00:05:00,0.68831,0.68856,0.68821,0.68828,64000000.0
2009-03-20 00:10:00,0.68856,0.68918,0.6885,0.68912,59200000.0
2009-03-20 00:15:00,0.689,0.68914,0.6885,0.68908,59200000.0
2009-03-20 00:20:00,0.689,0.68904,0.68882,0.68904,63200000.0
2009-03-20 00:25:00,0.6891,0.68922,0.68888,0.68912,65400000.0
2009-03-20 00:30:00,0.68873,0.68934,0.68873,0.68919,66000000.0
2009-03-20 00:35:00,0.68913,0.68939,0.68895,0.68917,75200000.0
2009-03-20 00:40:00,0.68909,0.6898,0.68909,0.68943,67600000.0
2009-03-20 00:45:00,0.68933,0.69016,0.68913,0.69009,54400000.0
2009-03-20 00:50:00,0.69008,0.69034,0.68982,0.69003,65600000.0
2009-03-20 00:55:00,0.68927,0.69072,0.68927,0.69059,64000000.0
2009-03-20 01:00:00,0.69034,0.69094,0.69034,0.69093,65600000.0
2009-03-20 01:05:00,0.69089,0.69095,0.69064,0.69075,41600000.0
2009-03-20 01:10:00,0.69069,0.69097,0.69065,0.69095,69200000.0
2009-03-20 01:15:00,0.69093,0.69108,0.69029,0.69086,59200000.0
2009-03-20 01:20:00,0.69067,0.69102,0.6902,0.6902,64000000.0
2009-03-20 01:25:00,0.69061,0.69061,0.69002,0.69011,60800000.0
2009-03-20 01:30:00,0.69003,0.69081,0.69003,0.69067,53800000.0
2009-03-20 01:35:00,0.6907,0.69153,0.69051,0.69061,48000000.0
2009-03-20 01:40:00,0.69069,0.69074,0.69013,0.69049,72400000.0
2009-03-20 01:45:00,0.69069,0.69081,0.6903,0.69035,61200000.0
2009-03-20 01:50:00,0.69032,0.6905,0.69,0.69,60800000.0
2009-03-20 01:55:00,0.69001,0.69034,0.68995,0.69034,70400000.0
2009-03-20 02:00:00,0.6904,0.69143,0.69035,0.69129,85600000.0
2009-03-20 02:05:00,0.69145,0.69166,0.6912,0.69155,66600000.0
2009-03-20 02:10:00,0.69147,0.69158,0.69074,0.69131,70400000.0
2009-03-20 02:15:00,0.69132,0.69137,0.69096,0.69136,58000000.0
2009-03-20 02:20:00,0.69145,0.69198,0.69145,0.69194,64000000.0
2009-03-20 02:25:00,0.6918,0.6918,0.69141,0.69167,48000000.0
2009-03-20 02:30:00,0.69167,0.69171,0.69143,0.6917,67200000.0
2009-03-20 02:35:00,0.69174,0.69183,0.69123,0.69123,60800000.0
2009-03-20 02:40:00,0.69126,0.69174,0.69122,0.69165,45200000.0
2009-03-20 02:45:00,0.69085,0.69178,0.69033,0.69137,70400000.0
2009-03-20 02:50:00,0.69106,0.69127,0.69063,0.69078,62400000.0
2009-03-20 02:55:00,0.69062,0.69069,0.69041,0.69058,58000000.0
2009-03-20 03:00:00,0.69015,0.69054,0.69012,0.69044,64000000.0
2009-03-20 03:05:00,0.69042,0.69044,0.6898,0.6898,51200000.0
2009-03-20 03:10:00,0.69006,0.69088,0.68977,0.69086,58600000.0
2009-03-20 03:15:00,0.69077,0.69098,0.68994,0.6908,68800000.0
2009-03-20 03:20:00,0.69068,0.69075,0.69009,0.69032,66000000.0
2009-03-20 03:25:00,0.69059,0.6914,0.69049,0.69123,67200000.0
2009-03-20 03:30:00,0.69141,0.69163,0.69111,0.69146,68000000.0
2009-03-20 03:35:00,0.6913,0.69149,0.69089,0.69089,62400000.0
2009-03-20 03:40:00,0.69061,0.69068,0.6896,0.69048,64000000.0
2009-03-20 03:45:00,0.69053,0.69059,0.68965,0.68995,60800000.0
2009-03-20 03:50:00,0.69007,0.69048,0.68975,0.68989,64000000.0
2009-03-20 03:55:00,0.69004,0.69048,0.68943,0.68992,66000000.0
2009-03-20 04:00:00,0.68971,0.68984,0.68946,0.68946,49600000.0
2009-03-20 04:05:00,0.68939,0.68963,0.68906,0.68948,85800000.0
2009-03-20 04:10:00,0.68974,0.68981,0.68887,0.68973,61200000.0
2009-03-20 04:15:00,0.68971,0.68971,0.68941,0.68957,74000000.0
2009-03-20 04:20:00,0.68956,0.68973,0.68891,0.68891,60800000.0
2009-03-20 04:25:00,0.68934,0.68946,0.68916,0.68921,71400000.0
2009-03-20 04:30:00,0.68914,0.68926,0.68905,0.68926,54400000.0
2009-03-20 04:35:00,0.68936,0.68984,0.68936,0.68984,65600000.0
2009-03-20 04:40:00,0.68972,0.68972,0.68905,0.6896,58000000.0
2009-03-20 04:45:00,0.68903,0.68968,0.68903,0.68939,61200000.0
2009-03-20 04:50:00,0.68944,0.68972,0.68929,0.68958,60800000.0
2009-03-20 04:55:00,0.6894,0.68982,0.68905,0.68957,73600000.0
2009-03-20 05:00:00,0.6897,0.6898,0.68931,0.6897,53200000.0
2009-03-20 05:05:00,0.6897,0.68997,0.68944,0.68957,54400000.0
2009-03-20 05:10:00,0.68946,0.69087,0.68946,0.69084,56000000.0
2009-03-20 05:15:00,0.69063,0.69072,0.69024,0.69063,52200000.0
2009-03-20 05:20:00,0.69062,0.69062,0.68993,0.69022,54400000.0
2009-03-20 05:25:00,0.6901,0.6901,0.68955,0.68973,78400000.0
2009-03-20 05:30:00,0.68962,0.69081,0.68955,0.69078,59200000.0
2009-03-20 05:35:00,0.69092,0.6915,0.69076,0.6915,56400000.0
2009-03-20 05:40:00,0.69127,0.69133,0.69052,0.69072,74000000.0
2009-03-20 05:45:00,0.69076,0.69152,0.69002,0.69115,72000000.0
2009-03-20 05:50:00,0.69127,0.69141,0.6908,0.69128,66000000.0
2009-03-20 05:55:00,0.69121,0.69136,0.69058,0.69059,50000000.0
2009-03-20 06:00:00,0.69067,0.69101,0.68992,0.69082,67200000.0
2009-03-20 06:05:00,0.69073,0.69151,0.69032,0.69123,62400000.0
2009-03-20 06:10:00,0.69098,0.69114,0.69075,0.69106,48000000.0
2009-03-20 06:15:00,0.69116,0.69119,0.69041,0.6906,54800000.0
2009-03-20 06:20:00,0.69049,0.69088,0.69049,0.69083,65600000.0
2009-03-20 06:25:00,0.69082,0.69094,0.69063,0.69081,52800000.0
2009-03-20 06:30:00,0.69079,0.69079,0.69018,0.69045,57400000.0
2009-03-20 06:35:00,0.69049,0.69071,0.68988,0.69059,58000000.0
2009-03-20 06:40:00,0.69055,0.69082,0.69033,0.69033,67200000.0
2009-03-20 06:45:00,0.69018,0.6904,0.69006,0.69031,38800000.0
2009-03-20 06:50:00,0.69039,0.69151,0.6902,0.69149,57600000.0
2009-03-20 06:55:00,0.69048,0.69056,0.69038,0.69044,36800000.0
2009-03-20 07:00:00,0.69077,0.69087,0.69032,0.6905,75600000.0
2009-03-20 07:05:00,0.6906,0.69067,0.68995,0.69035,66600000.0
2009-03-20 07:10:00,0.69067,0.69073,0.69015,0.69029,68800000.0
2009-03-20 07:15:00,0.69035,0.69035,0.69014,0.69027,57000000.0
2009-03-20 07:20:00,0.69102,0.69107,0.68995,0.6903,86400000.0
2009-03-20 07:25:00,0.69029,0.69029,0.69019,0.69029,20800000.0
2009-03-20 07:30:00,0.69028,0.69082,0.69028,0.69056,57600000.0
2009-03-20 07:35:00,0.69054,0.69068,0.6901,0.69018,68800000.0
2009-03-20 07:40:00,0.69041,0.69139,0.68975,0.68975,72200000.0
2009-03-20 07:45:00,0.68995,0.69045,0.68991,0.69025,64000000.0
2009-03-20 07:50:00,0.69011,0.69011,0.68924,0.68965,60800000.0
2009-03-20 07:55:00,0.68975,0.68975,0.68913,0.68941,60600000.0
2009-03-20 08:00:00,0.68933,0.68981,0.68925,0.68975,62400000.0
2009-03-20 08:05:00,0.68946,0.68951,0.68901,0.68944,98000000.0
2009-03-20 08:10:00,0.68961,0.69039,0.68924,0.68951,59200000.0
2009-03-20 08:15:00,0.68964,0.68964,0.68877,0.68905,69200000.0
2009-03-20 08:20:00,0.68905,0.68935,0.6889,0.68924,52200000.0
2009-03-20 08:25:00,0.68912,0.68949,0.6891,0.68928,68800000.0
2009-03-20 08:30:00,0.68905,0.68941,0.68894,0.68911,71200000.0
2009-03-20 08:35:00,0.6892,0.68979,0.68911,0.6897,65400000.0
2009-03-20 08:40:00,0.68962,0.68997,0.68907,0.68958,71400000.0
2009-03-20 08:45:00,0.68956,0.68962,0.68914,0.68959,102400000.0
2009-03-20 08:50:00,0.68953,0.68978,0.68891,0.6894,209400000.0
2009-03-20 08:55:00,0.6895,0.68959,0.68935,0.68939,128000000.0
2009-03-20 09:00:00,0.68921,0.68958,0.68893,0.68893,126200000.0
2009-03-20 09:05:00,0.68886,0.68983,0.68885,0.68983,147400000.0
2009-03-20 09:10:00,0.68956,0.6899,0.68865,0.68905,124800000.0
2009-03-20 09:15:00,0.68917,0.68989,0.68914,0.68985,127400000.0
2009-03-20 09:20:00,0.68999,0.69062,0.68982,0.69052,94400000.0
2009-03-20 09:25:00,0.69066,0.69095,0.69028,0.69083,129600000.0
2009-03-20 09:30:00,0.69087,0.69175,0.69087,0.69124,127400000.0
2009-03-20 09:35:00,0.691,0.692,0.69093,0.69198,283800000.0
2009-03-20 09:40:00,0.69201,0.69257,0.6915,0.69184,296800000.0
2009-03-20 09:45:00,0.692,0.69231,0.69163,0.69177,149200000.0
2009-03-20 09:50:00,0.69164,0.69271,0.69125,0.69247,325000000.0
2009-03-20 09:55:00,0.69242,0.69279,0.69194,0.69219,253200000.0
2009-03-20 10:00:00,0.69233,0.69298,0.69217,0.69277,285200000.0
2009-03-20 10:05:00,0.69283,0.69435,0.69283,0.69365,201600000.0
2009-03-20 10:10:00,0.69361,0.69426,0.69361,0.69375,316600000.0
2009-03-20 10:15:00,0.69382,0.69443,0.69374,0.69382,174800000.0
2009-03-20 10:20:00,0.69371,0.694,0.69354,0.69373,271400000.0
2009-03-20 10:25:00,0.69377,0.69437,0.69329,0.69341,275600000.0
2009-03-20 10:30:00,0.6937,0.69376,0.69242,0.69248,169000000.0
2009-03-20 10:35:00,0.69257,0.69303,0.69197,0.69303,104600000.0
2009-03-20 10:40:00,0.69289,0.6931,0.69223,0.69247,169000000.0
2009-03-20 10:45:00,0.69266,0.69291,0.69204,0.6921,224800000.0
2009-03-20 10:50:00,0.69196,0.69232,0.69187,0.69232,219600000.0
2009-03-20 10:55:00,0.69223,0.69262,0.69214,0.69241,303800000.0
2009-03-20 11:00:00,0.69229,0.69229,0.69173,0.69187,247200000.0
2009-03-20 11:05:00,0.69181,0.69184,0.69119,0.69125,198400000.0
2009-03-20 11:10:00,0.69128,0.6929,0.69099,0.69286,305600000.0
2009-03-20 11:15:00,0.69291,0.69314,0.69238,0.69263,228800000.0
2009-03-20 11:20:00,0.69262,0.69286,0.69245,0.69259,302600000.0
2009-03-20 11:25:00,0.6925,0.6925,0.69187,0.69198,247400000.0
2009-03-20 11:30:00,0.69176,0.69187,0.69131,0.69151,131200000.0
2009-03-20 11:35:00,0.69161,0.69177,0.6912,0.6912,194400000.0
2009-03-20 11:40:00,0.69096,0.69105,0.69029,0.6906,168200000.0
2009-03-20 11:45:00,0.69076,0.69137,0.69076,0.69118,142400000.0
2009-03-20 11:50:00,0.69125,0.69168,0.69114,0.69131,188200000.0
2009-03-20 11:55:00,0.69117,0.69213,0.69103,0.69103,165200000.0
2009-03-20 12:00:00,0.69092,0.6915,0.69081,0.69093,137600000.0
2009-03-20 12:05:00,0.69068,0.69197,0.69068,0.69197,120000000.0
2009-03-20 12:10:00,0.69215,0.69231,0.69107,0.69217,136400000.0
2009-03-20 12:15:00,0.69238,0.69257,0.69197,0.69216,184800000.0
2009-03-20 12:20:00,0.69187,0.692,0.69124,0.69135,199800000.0
2009-03-20 12:25:00,0.69124,0.69149,0.69034,0.69042,254400000.0
2009-03-20 12:30:00,0.69059,0.69193,0.69054,0.69087,276800000.0
2009-03-20 12:35:00,0.69088,0.69185,0.68968,0.68969,150600000.0
2009-03-20 12:40:00,0.69013,0.69115,0.68964,0.69115,88000000.0
2009-03-20 12:45:00,0.69119,0.69139,0.68996,0.69054,198800000.0
2009-03-20 12:50:00,0.69077,0.69103,0.69028,0.69044,142400000.0
2009-03-20 12:55:00,0.69038,0.69089,0.69029,0.69068,133000000.0
2009-03-20 13:00:00,0.69055,0.69121,0.69055,0.69096,88000000.0
2009-03-20 13:05:00,0.69096,0.6914,0.69075,0.69098,125600000.0
2009-03-20 13:10:00,0.69104,0.69165,0.69097,0.69164,106000000.0
2009-03-20 13:15:00,0.69147,0.69147,0.69055,0.69138,180800000.0
2009-03-20 13:20:00,0.69136,0.69149,0.68969,0.68976,142200000.0
2009-03-20 13:25:00,0.68997,0.69008,0.68901,0.68901,164800000.0
2009-03-20 13:30:00,0.68927,0.68952,0.68838,0.68848,206400000.0
2009-03-20 13:35:00,0.68894,0.68971,0.68878,0.68878,126400000.0
2009-03-20 13:40:00,0.68871,0.68951,0.68853,0.68889,108200000.0
2009-03-20 13:45:00,0.68896,0.68976,0.68896,0.68934,102400000.0
2009-03-20 13:50:00,0.68939,0.68962,0.68924,0.68929,108800000.0
2009-03-20 13:55:00,0.68897,0.68983,0.68889,0.68948,139600000.0
2009-03-20 14:00:00,0.68981,0.69049,0.68958,0.69023,117800000.0
2009-03-20 14:05:00,0.68998,0.69111,0.6898,0.69094,114000000.0
2009-03-20 14:10:00,0.69101,0.69105,0.69056,0.69056,144000000.0
2009-03-20 14:15:00,0.69061,0.69076,0.69016,0.69016,97600000.0
2009-03-20 14:20:00,0.69009,0.69009,0.68969,0.68996,70400000.0
2009-03-20 14:25:00,0.68997,0.691,0.68982,0.69096,71400000.0
2009-03-20 14:30:00,0.69069,0.69229,0.69069,0.69228,67200000.0
2009-03-20 14:35:00,0.69214,0.69234,0.69059,0.69059,62400000.0
2009-03-20 14:40:00,0.69078,0.69231,0.69078,0.69202,72000000.0
2009-03-20 14:45:00,0.69198,0.69246,0.69152,0.6917,58600000.0
2009-03-20 14:50:00,0.692,0.69222,0.69167,0.69222,72400000.0
2009-03-20 14:55:00,0.69189,0.69293,0.69131,0.69276,60800000.0
2009-03-20 15:00:00,0.69269,0.69358,0.69268,0.69297,64000000.0
2009-03-20 15:05:00,0.69284,0.69299,0.69169,0.69242,69600000.0
2009-03-20 15:10:00,0.6921,0.6921,0.69145,0.69163,58400000.0
2009-03-20 15:15:00,0.69163,0.69185,0.69119,0.6912,72400000.0
2009-03-20 15:20:00,0.69126,0.69171,0.69114,0.69152,68200000.0
2009-03-20 15:25:00,0.69164,0.69234,0.69164,0.69228,62200000.0
2009-03-20 15:30:00,0.69201,0.69292,0.69165,0.6924,62400000.0
2009-03-20 15:35:00,0.69236,0.69258,0.6915,0.69225,72000000.0
2009-03-20 15:40:00,0.6922,0.69242,0.69186,0.69186,81600000.0
2009-03-20 15:45:00,0.69187,0.693,0.69187,0.69272,76800000.0
2009-03-20 15:50:00,0.69302,0.69425,0.69289,0.69368,65000000.0
2009-03-20 15:55:00,0.69365,0.69416,0.6925,0.69405,70400000.0
2009-03-20 16:00:00,0.69428,0.69428,0.69335,0.69383,59600000.0
2009-03-20 16:05:00,0.69367,0.69499,0.69309,0.69499,70400000.0
2009-03-20 16:10:00,0.69507,0.69515,0.69404,0.69413,67200000.0
2009-03-20 16:15:00,0.694,0.69482,0.694,0.69464,68800000.0
2009-03-20 16:20:00,0.69471,0.69517,0.6941,0.69501,64400000.0
2009-03-20 16:25:00,0.69507,0.69551,0.69477,0.69493,75200000.0
2009-03-20 16:30:00,0.69459,0.69499,0.6944,0.69468,62400000.0
2009-03-20 16:35:00,0.69477,0.69504,0.69378,0.69378,64000000.0
2009-03-20 16:40:00,0.69367,0.69369,0.69293,0.69339,65600000.0
2009-03-20 16:45:00,0.69321,0.69384,0.69318,0.69357,72000000.0
2009-03-20 16:50:00,0.69354,0.69382,0.693,0.69318,63400000.0
2009-03-20 16:55:00,0.69301,0.69415,0.69282,0.69412,66600000.0
2009-03-20 17:00:00,0.69394,0.69394,0.6926,0.69273,69800000.0
2009-03-20 17:05:00,0.69287,0.69309,0.6922,0.69273,68800000.0
2009-03-20 17:10:00,0.69283,0.69296,0.69204,0.69234,68200000.0
2009-03-20 17:15:00,0.69248,0.69263,0.69207,0.6921,74000000.0
2009-03-20 17:20:00,0.69188,0.69192,0.69109,0.69109,61800000.0
2009-03-20 17:25:00,0.69103,0.69224,0.69103,0.69224,62400000.0
2009-03-20 17:30:00,0.69214,0.69236,0.69152,0.69214,65600000.0
2009-03-20 17:35:00,0.69204,0.69204,0.6913,0.6913,65400000.0
2009-03-20 17:40:00,0.69095,0.69105,0.69062,0.69081,68800000.0
2009-03-20 17:45:00,0.69085,0.6914,0.69061,0.6914,68600000.0
2009-03-20 17:50:00,0.69088,0.69178,0.69069,0.69176,75200000.0
2009-03-20 17:55:00,0.69192,0.6924,0.69146,0.6923,72000000.0
2009-03-20 18:00:00,0.69299,0.69299,0.6918,0.69277,66600000.0
2009-03-20 18:05:00,0.69294,0.69358,0.69294,0.69358,59200000.0
2009-03-20 18:10:00,0.69362,0.694,0.69283,0.69388,67200000.0
2009-03-20 18:15:00,0.69389,0.69414,0.69326,0.69375,75000000.0
2009-03-20 18:20:00,0.69378,0.69386,0.69327,0.6938,66000000.0
2009-03-20 18:25:00,0.69378,0.69378,0.69322,0.69351,65600000.0
2009-03-20 18:30:00,0.69345,0.6947,0.69331,0.69457,65600000.0
2009-03-20 18:35:00,0.69473,0.69473,0.69419,0.69435,60800000.0
2009-03-20 18:40:00,0.69425,0.69425,0.69258,0.6926,70400000.0
2009-03-20 18:45:00,0.69251,0.69312,0.69198,0.69308,59600000.0
2009-03-20 18:50:00,0.69299,0.69305,0.69248,0.69277,72400000.0
2009-03-20 18:55:00,0.69287,0.69364,0.69217,0.69324,75200000.0
2009-03-20 19:00:00,0.69302,0.69321,0.69255,0.6932,74600000.0
2009-03-20 19:05:00,0.6935,0.69389,0.69337,0.69389,59200000.0
2009-03-20 19:10:00,0.69378,0.6944,0.69332,0.69423,68800000.0
2009-03-20 19:15:00,0.6944,0.69477,0.69323,0.69471,70400000.0
2009-03-20 19:20:00,0.69472,0.69528,0.69436,0.69491,70400000.0
2009-03-20 19:25:00,0.69492,0.6952,0.69461,0.69468,60800000.0
2009-03-20 19:30:00,0.69437,0.69437,0.69299,0.69342,66000000.0
2009-03-20 19:35:00,0.69335,0.69354,0.69305,0.69354,66000000.0
2009-03-20 19:40:00,0.69344,0.69428,0.69344,0.69415,72400000.0
2009-03-20 19:45:00,0.6941,0.69487,0.6933,0.69473,64400000.0
2009-03-20 19:50:00,0.6942,0.6942,0.69247,0.69247,67200000.0
2009-03-20 19:55:00,0.69265,0.69418,0.69265,0.69359,68800000.0
2009-03-20 20:00:00,0.69341,0.69475,0.69341,0.69439,58000000.0
2009-03-20 20:05:00,0.6945,0.69523,0.6945,0.69474,59600000.0
2009-03-20 20:10:00,0.69459,0.69459,0.69379,0.69387,56400000.0
2009-03-20 20:15:00,0.69385,0.69396,0.69368,0.69376,59200000.0
2009-03-20 20:20:00,0.69361,0.6938,0.69306,0.6938,61200000.0
2009-03-20 20:25:00,0.69359,0.69376,0.69271,0.69271,68600000.0
2009-03-20 20:30:00,0.69271,0.69272,0.69165,0.69199,72000000.0
2009-03-20 20:35:00,0.69209,0.69219,0.69155,0.69208,60800000.0
2009-03-20 20:40:00,0.69209,0.69308,0.69189,0.69294,70400000.0
2009-03-20 20:45:00,0.69297,0.6931,0.69274,0.6931,59600000.0
2009-03-20 20:50:00,0.69332,0.69337,0.6926,0.69275,66000000.0
2009-03-20 20:55:00,0.69283,0.69283,0.69141,0.69195,67200000.0
2009-03-20 21:00:00,0.69197,0.69213,0.6914,0.69193,68800000.0
2009-03-20 21:05:00,0.69207,0.6921,0.69187,0.69201,62400000.0
2009-03-20 21:10:00,0.69186,0.69218,0.69132,0.69218,61800000.0
2009-03-20 21:15:00,0.69137,0.692,0.69137,0.692,70800000.0
2009-03-20 21:20:00,0.69216,0.6922,0.69143,0.6916,63400000.0
2009-03-20 21:25:00,0.69163,0.69163,0.69049,0.69148,60800000.0
2009-03-20 21:30:00,0.69158,0.69208,0.69081,0.69198,59200000.0
2009-03-20 21:35:00,0.69213,0.69223,0.69148,0.69153,56000000.0
2009-03-20 21:40:00,0.69173,0.69194,0.69169,0.69184,66000000.0
2009-03-20 21:45:00,0.6916,0.69211,0.69149,0.69193,59000000.0
2009-03-20 21:50:00,0.69215,0.69226,0.6915,0.6915,53800000.0
2009-03-20 21:55:00,0.69155,0.69194,0.69133,0.69145,60000000.0
2009-03-20 22:00:00,0.69136,0.6918,0.69135,0.69162,47800000.0
2009-03-20 22:05:00,0.69155,0.6929,0.69139,0.6927,61600000.0
2009-03-20 22:10:00,0.69289,0.69323,0.69177,0.69177,60800000.0
2009-03-20 22:15:00,0.69175,0.69245,0.69175,0.69218,59200000.0
2009-03-20 22:20:00,0.69209,0.69231,0.6915,0.69164,59200000.0
2009-03-20 22:25:00,0.69206,0.69214,0.69155,0.69155,60800000.0
2009-03-20 22:30:00,0.69132,0.69202,0.69115,0.69202,65600000.0
2009-03-20 22:35:00,0.69208,0.69208,0.69014,0.69071,64000000.0
2009-03-20 22:40:00,0.69078,0.69137,0.69078,0.69131,51200000.0
2009-03-20 22:45:00,0.69135,0.69276,0.69135,0.69256,53200000.0
2009-03-20 22:50:00,0.6924,0.69257,0.69181,0.6919,52800000.0
2009-03-20 22:55:00,0.69196,0.69284,0.69192,0.69192,62400000.0
2009-03-22 23:00:00,0.69173,0.69231,0.69091,0.69198,57600000.0
2009-03-22 23:05:00,0.6917,0.6927,0.69167,0.69184,56000000.0
2009-03-22 23:10:00,0.69169,0.69227,0.69147,0.69182,30400000.0
2009-03-22 23:15:00,0.69187,0.69286,0.69187,0.69245,54400000.0
2009-03-22 23:20:00,0.6925,0.69279,0.69154,0.69276,43200000.0
2009-03-22 23:25:00,0.69293,0.69432,0.69291,0.69291,50000000.0
2009-03-22 23:30:00,0.69308,0.69322,0.69288,0.69296,60800000.0
2009-03-22 23:35:00,0.69289,0.6932,0.69245,0.6931,56000000.0
2009-03-22 23:40:00,0.69323,0.6935,0.69123,0.69255,69600000.0
2009-03-22 23:45:00,0.69237,0.69268,0.69225,0.69236,59200000.0
2009-03-22 23:50:00,0.69238,0.69266,0.69152,0.69252,70400000.0
2009-03-22 23:55:00,0.69247,0.69282,0.69207,0.69272,75200000.0
2009-03-23 00:00:00,0.69272,0.69341,0.69218,0.69232,67200000.0
2009-03-23 00:05:00,0.69237,0.69271,0.69233,0.69238,65600000.0
2009-03-23 00:10:00,0.69259,0.69272,0.69228,0.69272,51600000.0
2009-03-23 00:15:00,0.69252,0.69279,0.6923,0.69246,58600000.0
2009-03-23 00:20:00,0.69253,0.69258,0.69238,0.69244,61800000.0
2009-03-23 00:25:00,0.69248,0.69309,0.69212,0.69212,65600000.0
2009-03-23 00:30:00,0.69192,0.69257,0.69192,0.69257,66000000.0
2009-03-23 00:35:00,0.69245,0.6928,0.69229,0.69272,75200000.0
2009-03-23 00:40:00,0.69256,0.69361,0.69255,0.69327,67200000.0
2009-03-23 00:45:00,0.69295,0.69323,0.6924,0.6925,40000000.0
2009-03-23 00:50:00,0.69279,0.69297,0.69274,0.69288,52200000.0
2009-03-23 00:55:00,0.69285,0.69351,0.69285,0.69351,57600000.0
2009-03-23 01:00:00,0.69379,0.69422,0.69327,0.69327,65600000.0
2009-03-23 01:05:00,0.69361,0.69361,0.69298,0.69298,64000000.0
2009-03-23 01:10:00,0.69322,0.69424,0.69322,0.69398,68800000.0
2009-03-23 01:15:00,0.6941,0.69466,0.69406,0.69431,59200000.0
2009-03-23 01:20:00,0.69421,0.69453,0.69388,0.694,63400000.0
2009-03-23 01:25:00,0.69415,0.6942,0.69385,0.69408,44200000.0
2009-03-23 01:30:00,0.69396,0.69421,0.69383,0.69417,49600000.0
2009-03-23 01:35:00,0.69415,0.6942,0.69388,0.69392,35200000.0
2009-03-23 01:40:00,0.69414,0.69424,0.69403,0.69403,72400000.0
2009-03-23 01:45:00,0.69401,0.69408,0.693,0.69342,60800000.0
2009-03-23 01:50:00,0.69346,0.69363,0.69307,0.69324,60800000.0
2009-03-23 01:55:00,0.6943,0.69435,0.69287,0.6932,65600000.0
2009-03-23 02:00:00,0.69342,0.69385,0.69331,0.69352,70200000.0
2009-03-23 02:05:00,0.69358,0.69371,0.69333,0.69371,61600000.0
2009-03-23 02:10:00,0.6937,0.69378,0.69336,0.69345,60800000.0
2009-03-23 02:15:00,0.69293,0.6941,0.69293,0.69407,72000000.0
2009-03-23 02:20:00,0.69416,0.69474,0.69275,0.69358,66000000.0
2009-03-23 02:25:00,0.69385,0.69478,0.69375,0.69475,53800000.0
2009-03-23 02:30:00,0.69417,0.69448,0.69399,0.69421,60800000.0
2009-03-23 02:35:00,0.69403,0.69456,0.69396,0.69449,64400000.0
2009-03-23 02:40:00,0.69461,0.69461,0.69381,0.69409,59200000.0
2009-03-23 02:45:00,0.69416,0.69459,0.69413,0.69456,62400000.0
2009-03-23 02:50:00,0.69438,0.695,0.69409,0.69417,45800000.0
2009-03-23 02:55:00,0.69401,0.69428,0.69388,0.69403,65600000.0
2009-03-23 03:00:00,0.69416,0.69526,0.69413,0.69524,64000000.0
2009-03-23 03:05:00,0.69443,0.69454,0.6939,0.69395,65400000.0
2009-03-23 03:10:00,0.69441,0.69454,0.69434,0.69437,40000000.0
2009-03-23 03:15:00,0.69417,0.69491,0.69417,0.69489,67600000.0
2009-03-23 03:20:00,0.69508,0.69535,0.69425,0.69425,75600000.0
2009-03-23 03:25:00,0.69441,0.69587,0.69416,0.69566,66000000.0
2009-03-23 03:30:00,0.69583,0.69606,0.6956,0.69563,65000000.0
2009-03-23 03:35:00,0.69557,0.69557,0.69467,0.69475,62400000.0
2009-03-23 03:40:00,0.69477,0.69544,0.69465,0.6951,59200000.0
2009-03-23 03:45:00,0.69512,0.69517,0.69448,0.69463,58600000.0
2009-03-23 03:50:00,0.69456,0.6949,0.69456,0.6949,63400000.0
2009-03-23 03:55:00,0.695,0.69516,0.69487,0.69487,67200000.0
2009-03-23 04:00:00,0.69484,0.69537,0.6946,0.69535,75200000.0
2009-03-23 04:05:00,0.69533,0.69599,0.69532,0.69545,69200000.0
2009-03-23 04:10:00,0.69537,0.69568,0.69537,0.69547,59200000.0
2009-03-23 04:15:00,0.69562,0.69609,0.69554,0.69602,68200000.0
2009-03-23 04:20:00,0.69586,0.69674,0.69583,0.69668,56000000.0
2009-03-23 04:25:00,0.69668,0.69683,0.69647,0.69683,61200000.0
2009-03-23 04:30:00,0.6968,0.69693,0.69656,0.69657,65600000.0
2009-03-23 04:35:00,0.69662,0.69724,0.69613,0.6964,51200000.0
2009-03-23 04:40:00,0.69629,0.69634,0.69584,0.69592,68800000.0
2009-03-23 04:45:00,0.69574,0.69583,0.69551,0.69577,55400000.0
2009-03-23 04:50:00,0.69578,0.69579,0.69494,0.69501,56000000.0
2009-03-23 04:55:00,0.69511,0.69511,0.69472,0.69472,57600000.0
2009-03-23 05:00:00,0.69467,0.69549,0.69467,0.6953,62400000.0
2009-03-23 05:05:00,0.6952,0.69525,0.69486,0.69518,52800000.0
2009-03-23 05:10:00,0.69521,0.6953,0.69509,0.69509,52800000.0
2009-03-23 05:15:00,0.69465,0.6958,0.6946,0.69509,57400000.0
2009-03-23 05:20:00,0.69514,0.69545,0.69498,0.69543,64000000.0
2009-03-23 05:25:00,0.69534,0.69606,0.69529,0.69548,65600000.0
2009-03-23 05:30:00,0.69552,0.69587,0.69545,0.69576,61200000.0
2009-03-23 05:35:00,0.69557,0.69676,0.69551,0.69676,59600000.0
2009-03-23 05:40:00,0.69683,0.697,0.69648,0.69648,59200000.0
2009-03-23 05:45:00,0.69619,0.69659,0.69587,0.69642,60800000.0
2009-03-23 05:50:00,0.69626,0.69683,0.6962,0.69673,62400000.0
2009-03-23 05:55:00,0.69655,0.69655,0.6962,0.69632,48400000.0
2009-03-23 06:00:00,0.69648,0.69648,0.6961,0.69647,60800000.0
2009-03-23 06:05:00,0.69638,0.69683,0.69638,0.69669,54400000.0
2009-03-23 06:10:00,0.69652,0.69678,0.69638,0.69639,51200000.0
2009-03-23 06:15:00,0.69648,0.69657,0.69635,0.69646,65600000.0
2009-03-23 06:20:00,0.69652,0.69661,0.69641,0.6966,56400000.0
2009-03-23 06:25:00,0.69657,0.69727,0.69545,0.69721,59200000.0
2009-03-23 06:30:00,0.69724,0.69738,0.69565,0.69665,60800000.0
2009-03-23 06:35:00,0.69654,0.69659,0.69634,0.69659,64400000.0
2009-03-23 06:40:00,0.6965,0.69667,0.69592,0.69623,69600000.0
2009-03-23 06:45:00,0.69649,0.69654,0.69621,0.69626,61800000.0
2009-03-23 06:50:00,0.69637,0.69714,0.69625,0.69697,62400000.0
2009-03-23 06:55:00,0.69727,0.69753,0.69715,0.6972,68200000.0
2009-03-23 07:00:00,0.69737,0.6978,0.69719,0.69738,67200000.0
2009-03-23 07:05:00,0.69746,0.69795,0.69746,0.69785,66000000.0
2009-03-23 07:10:00,0.69771,0.69771,0.69699,0.69745,59200000.0
2009-03-23 07:15:00,0.69691,0.69741,0.69677,0.69716,69800000.0
2009-03-23 07:20:00,0.69724,0.69762,0.697,0.69734,60800000.0
2009-03-23 07:25:00,0.69731,0.69749,0.6972,0.69728,72000000.0
2009-03-23 07:30:00,0.69732,0.69732,0.6967,0.69673,68200000.0
2009-03-23 07:35:00,0.69678,0.69704,0.69654,0.69654,60800000.0
2009-03-23 07:40:00,0.69654,0.69729,0.69639,0.69702,59200000.0
2009-03-23 07:45:00,0.69687,0.69701,0.69654,0.69654,52800000.0
2009-03-23 07:50:00,0.69665,0.69671,0.69623,0.69637,59600000.0
2009-03-23 07:55:00,0.69667,0.69701,0.69661,0.697,51200000.0
2009-03-23 08:00:00,0.69665,0.69706,0.69665,0.69701,68800000.0
2009-03-23 08:05:00,0.6971,0.69778,0.6971,0.69777,67600000.0
2009-03-23 08:10:00,0.69762,0.69762,0.69682,0.69701,65000000.0
2009-03-23 08:15:00,0.69692,0.69748,0.6965,0.69666,72400000.0
2009-03-23 08:20:00,0.69666,0.69754,0.69666,0.69747,65600000.0
2009-03-23 08:25:00,0.69737,0.69745,0.69721,0.69731,65600000.0
2009-03-23 08:30:00,0.69742,0.69744,0.6969,0.6969,60800000.0
2009-03-23 08:35:00,0.69687,0.69797,0.69687,0.69759,70400000.0
2009-03-23 08:40:00,0.69748,0.69832,0.69662,0.6978,70400000.0
2009-03-23 08:45:00,0.69763,0.69839,0.69763,0.69836,68800000.0
2009-03-23 08:50:00,0.69834,0.69867,0.69786,0.69786,59200000.0
2009-03-23 08:55:00,0.69773,0.69785,0.69726,0.69785,75600000.0
2009-03-23 09:00:00,0.69786,0.69792,0.69679,0.69703,74600000.0
2009-03-23 09:05:00,0.69673,0.69688,0.69646,0.6968,71400000.0
2009-03-23 09:10:00,0.69675,0.69732,0.69675,0.69722,59200000.0
2009-03-23 09:15:00,0.69684,0.69746,0.6967,0.69697,69800000.0
2009-03-23 09:20:00,0.69699,0.69751,0.69699,0.69751,60800000.0
2009-03-23 09:25:00,0.69749,0.69763,0.6974,0.69747,66000000.0
2009-03-23 09:30:00,0.69751,0.69761,0.69697,0.69737,65600000.0
2009-03-23 09:35:00,0.69741,0.69782,0.69732,0.6977,66000000.0
2009-03-23 09:40:00,0.69769,0.69789,0.69743,0.69774,75000000.0
2009-03-23 09:45:00,0.6977,0.69782,0.69735,0.69741,67200000.0
2009-03-23 09:50:00,0.69736,0.6977,0.69719,0.69726,59200000.0
2009-03-23 09:55:00,0.69743,0.69817,0.69743,0.69806,67600000.0
2009-03-23 10:00:00,0.69779,0.69813,0.6974,0.69759,72000000.0
2009-03-23 10:05:00,0.69768,0.69806,0.69705,0.69705,74600000.0
2009-03-23 10:10:00,0.6968,0.69785,0.6968,0.6973,68200000.0
2009-03-23 10:15:00,0.69727,0.69727,0.69672,0.697,69600000.0
2009-03-23 10:20:00,0.69724,0.69803,0.69691,0.69705,65800000.0
2009-03-23 10:25:00,0.69715,0.69748,0.69682,0.69748,66000000.0
2009-03-23 10:30:00,0.69757,0.69798,0.69749,0.69769,62400000.0
2009-03-23 10:35:00,0.69766,0.69795,0.69739,0.6979,62400000.0
2009-03-23 10:40:00,0.69763,0.69778,0.69708,0.69727,74000000.0
2009-03-23 10:45:00,0.69673,0.69737,0.69673,0.69721,68200000.0
2009-03-23 10:50:00,0.69707,0.69739,0.69665,0.69739,68800000.0
2009-03-23 10:55:00,0.6973,0.69829,0.69715,0.69825,71200000.0
2009-03-23 11:00:00,0.69788,0.69798,0.6973,0.69781,67200000.0
2009-03-23 11:05:00,0.69775,0.69808,0.69755,0.6979,64000000.0
2009-03-23 11:10:00,0.69802,0.69846,0.69785,0.69793,72000000.0
2009-03-23 11:15:00,0.69818,0.6987,0.69818,0.69854,66000000.0
2009-03-23 11:20:00,0.69853,0.69853,0.69776,0.69788,64000000.0
2009-03-23 11:25:00,0.69792,0.69959,0.69782,0.69925,62400000.0
2009-03-23 11:30:00,0.69922,0.69935,0.69886,0.69886,75200000.0
2009-03-23 11:35:00,0.69899,0.69938,0.69854,0.69924,64000000.0
2009-03-23 11:40:00,0.69924,0.69996,0.69924,0.6997,68800000.0
2009-03-23 11:45:00,0.69974,0.6999,0.69901,0.69908,68400000.0
2009-03-23 11:50:00,0.69911,0.69934,0.69827,0.69934,70400000.0
2009-03-23 11:55:00,0.69923,0.69998,0.69919,0.69919,59600000.0
2009-03-23 12:00:00,0.69901,0.6992,0.69797,0.69916,69800000.0
2009-03-23 12:05:00,0.69954,0.69974,0.69916,0.69941,65600000.0
2009-03-23 12:10:00,0.69989,0.70033,0.69959,0.70018,76200000.0
2009-03-23 12:15:00,0.70027,0.70034,0.6997,0.6999,81600000.0
2009-03-23 12:20:00,0.69996,0.70022,0.69884,0.69974,72000000.0
2009-03-23 12:25:00,0.69977,0.70086,0.69917,0.70041,62800000.0
2009-03-23 12:30:00,0.70039,0.70039,0.69913,0.69991,62400000.0
2009-03-23 12:35:00,0.69994,0.70007,0.6992,0.69976,68800000.0
2009-03-23 12:40:00,0.69959,0.69969,0.69884,0.69934,71400000.0
2009-03-23 12:45:00,0.69903,0.69969,0.69863,0.69863,86800000.0
2009-03-23 12:50:00,0.69883,0.69968,0.69883,0.69934,70400000.0
2009-03-23 12:55:00,0.69938,0.69942,0.69887,0.69925,64000000.0
2009-03-23 13:00:00,0.69942,0.70003,0.69932,0.69984,60800000.0
2009-03-23 13:05:00,0.69976,0.69991,0.69909,0.69909,72200000.0
2009-03-23 13:10:00,0.69896,0.69926,0.69882,0.69902,59200000.0
2009-03-23 13:15:00,0.69892,0.70044,0.69876,0.7,72400000.0
2009-03-23 13:20:00,0.69996,0.70005,0.69953,0.70005,61800000.0
2009-03-23 13:25:00,0.70013,0.7007,0.70005,0.70031,66600000.0
2009-03-23 13:30:00,0.70076,0.70092,0.69972,0.69993,72000000.0
2009-03-23 13:35:00,0.69997,0.70014,0.69962,0.70001,69800000.0
2009-03-23 13:40:00,0.69992,0.69992,0.69911,0.69933,98400000.0
2009-03-23 13:45:00,0.69935,0.69967,0.69932,0.69956,144000000.0
2009-03-23 13:50:00,0.69965,0.70001,0.6996,0.69984,113600000.0
2009-03-23 13:55:00,0.69986,0.70014,0.69963,0.69974,118400000.0
2009-03-23 14:00:00,0.69975,0.7003,0.69967,0.7003,139200000.0
2009-03-23 14:05:00,0.70068,0.70078,0.70016,0.70032,108800000.0
2009-03-23 14:10:00,0.70032,0.70102,0.70026,0.70102,101800000.0
2009-03-23 14:15:00,0.70119,0.70119,0.70067,0.70067,108800000.0
2009-03-23 14:20:00,0.70046,0.70067,0.69975,0.70015,126400000.0
2009-03-23 14:25:00,0.70032,0.70121,0.70023,0.7005,205800000.0
2009-03-23 14:30:00,0.70053,0.70128,0.70034,0.70119,164800000.0
2009-03-23 14:35:00,0.70116,0.70167,0.701,0.70143,142800000.0
2009-03-23 14:40:00,0.70122,0.70122,0.69981,0.70004,180600000.0
2009-03-23 14:45:00,0.70021,0.70081,0.70021,0.7003,106000000.0
2009-03-23 14:50:00,0.70044,0.7005,0.69972,0.7005,124200000.0
2009-03-23 14:55:00,0.70058,0.70058,0.69948,0.69963,87800000.0
2009-03-23 15:00:00,0.69965,0.70039,0.69928,0.70026,133600000.0
2009-03-23 15:05:00,0.70033,0.70066,0.70011,0.70026,142400000.0
2009-03-23 15:10:00,0.70019,0.70024,0.69914,0.69914,197000000.0
2009-03-23 15:15:00,0.69895,0.69953,0.69862,0.69953,87400000.0
2009-03-23 15:20:00,0.6995,0.70016,0.69939,0.69999,150800000.0
2009-03-23 15:25:00,0.69991,0.70024,0.69875,0.69875,278400000.0
2009-03-23 15:30:00,0.69838,0.6999,0.69789,0.69973,252800000.0
2009-03-23 15:35:00,0.69963,0.69969,0.69919,0.69949,199800000.0
2009-03-23 15:40:00,0.69941,0.69961,0.69883,0.69961,184000000.0
2009-03-23 15:45:00,0.69958,0.69958,0.69891,0.69906,137600000.0
2009-03-23 15:50:00,0.69892,0.699,0.69802,0.69802,119800000.0
2009-03-23 15:55:00,0.69788,0.69793,0.69694,0.69724,137600000.0
2009-03-23 16:00:00,0.69742,0.6984,0.69721,0.69796,214400000.0
2009-03-23 16:05:00,0.69793,0.69835,0.69749,0.6977,188200000.0
2009-03-23 16:10:00,0.69776,0.6987,0.69749,0.6987,142400000.0
2009-03-23 16:15:00,0.69902,0.69993,0.69879,0.69948,168000000.0
2009-03-23 16:20:00,0.69944,0.69951,0.69914,0.69924,193000000.0
2009-03-23 16:25:00,0.69931,0.70014,0.69931,0.70014,129600000.0
2009-03-23 16:30:00,0.70024,0.70122,0.69999,0.70122,248200000.0
2009-03-23 16:35:00,0.70111,0.7015,0.70058,0.70063,303800000.0
2009-03-23 16:40:00,0.70061,0.70064,0.69971,0.7,229600000.0
2009-03-23 16:45:00,0.70002,0.70061,0.69981,0.70061,306200000.0
2009-03-23 16:50:00,0.70046,0.70046,0.69897,0.69927,198400000.0
2009-03-23 16:55:00,0.69955,0.70062,0.69955,0.70059,246600000.0
2009-03-23 17:00:00,0.70071,0.70077,0.69991,0.69991,304400000.0
2009-03-23 17:05:00,0.69995,0.70007,0.69954,0.69957,218000000.0
2009-03-23 17:10:00,0.69974,0.70072,0.69974,0.70071,224400000.0
2009-03-23 17:15:00,0.7006,0.7006,0.7001,0.70013,169000000.0
2009-03-23 17:20:00,0.70011,0.70021,0.69963,0.69963,105600000.0
2009-03-23 17:25:00,0.69965,0.70027,0.69951,0.70021,169000000.0
2009-03-23 17:30:00,0.70008,0.70021,0.69939,0.69963,275200000.0
2009-03-23 17:35:00,0.69971,0.69971,0.69861,0.69875,270600000.0
2009-03-23 17:40:00,0.69911,0.69944,0.699,0.69929,174400000.0
2009-03-23 17:45:00,0.69935,0.69961,0.69891,0.69928,317600000.0
2009-03-23 17:50:00,0.69935,0.69976,0.69895,0.6997,201400000.0
2009-03-23 17:55:00,0.69981,0.70103,0.69981,0.70093,285800000.0
2009-03-23 18:00:00,0.7013,0.70177,0.70083,0.70094,252200000.0
2009-03-23 18:05:00,0.70092,0.70121,0.70084,0.70096,329200000.0
2009-03-23 18:10:00,0.70117,0.70213,0.70108,0.70206,149200000.0
2009-03-23 18:15:00,0.70194,0.7022,0.70149,0.70204,297000000.0
2009-03-23 18:20:00,0.70193,0.70239,0.70148,0.70194,283800000.0
2009-03-23 18:25:00,0.70216,0.70227,0.70155,0.70162,128400000.0
2009-03-23 18:30:00,0.70173,0.70237,0.70161,0.70234,129600000.0
2009-03-23 18:35:00,0.7023,0.70238,0.70173,0.70193,94800000.0
2009-03-23 18:40:00,0.70185,0.70222,0.70182,0.70217,127800000.0
2009-03-23 18:45:00,0.70182,0.70197,0.70122,0.70129,124800000.0
2009-03-23 18:50:00,0.70133,0.7017,0.70111,0.70162,147600000.0
2009-03-23 18:55:00,0.70156,0.70165,0.70095,0.70163,125800000.0
2009-03-23 19:00:00,0.70155,0.70208,0.70115,0.70171,128000000.0
2009-03-23 19:05:00,0.70173,0.70173,0.70115,0.70123,209400000.0
2009-03-23 19:10:00,0.70122,0.70145,0.70104,0.70117,103200000.0
2009-03-23 19:15:00,0.70136,0.70152,0.70095,0.7011,72000000.0
2009-03-23 19:20:00,0.70113,0.70113,0.70038,0.70063,115200000.0
2009-03-23 19:25:00,0.70081,0.7014,0.7006,0.70113,72800000.0
2009-03-23 19:30:00,0.70128,0.7014,0.70071,0.70083,68800000.0
2009-03-23 19:35:00,0.70085,0.70092,0.7002,0.70028,66000000.0
2009-03-23 19:40:00,0.70028,0.70049,0.69976,0.70009,64000000.0
2009-03-23 19:45:00,0.69994,0.70081,0.69981,0.7008,62400000.0
2009-03-23 19:50:00,0.70084,0.70134,0.70065,0.70082,97600000.0
2009-03-23 19:55:00,0.70073,0.70073,0.69922,0.69923,62400000.0
2009-03-23 20:00:00,0.69928,0.69951,0.69884,0.69904,60800000.0
2009-03-23 20:05:00,0.69934,0.70077,0.69934,0.70068,60800000.0
2009-03-23 20:10:00,0.7005,0.70067,0.69931,0.69959,64000000.0
2009-03-23 20:15:00,0.69958,0.69967,0.69852,0.69876,72000000.0
2009-03-23 20:20:00,0.69891,0.69907,0.69872,0.6989,68800000.0
2009-03-23 20:25:00,0.6989,0.69954,0.69861,0.69954,66000000.0
2009-03-23 20:30:00,0.69952,0.69963,0.69896,0.69919,54400000.0
2009-03-23 20:35:00,0.69931,0.69943,0.69872,0.69891,82600000.0
2009-03-23 20:40:00,0.69922,0.69935,0.69914,0.69934,57600000.0
2009-03-23 20:45:00,0.69918,0.69919,0.69841,0.69865,68800000.0
2009-03-23 20:50:00,0.69861,0.69986,0.69854,0.69979,67200000.0
2009-03-23 20:55:00,0.69982,0.69991,0.69956,0.6999,74600000.0
2009-03-23 21:00:00,0.70037,0.70054,0.69953,0.69955,65000000.0
2009-03-23 21:05:00,0.69951,0.69971,0.69929,0.69929,56400000.0
2009-03-23 21:10:00,0.69925,0.6996,0.69903,0.69915,64000000.0
2009-03-23 21:15:00,0.69914,0.6995,0.6988,0.6988,67200000.0
2009-03-23 21:20:00,0.69874,0.69932,0.69871,0.69921,59200000.0
2009-03-23 21:25:00,0.69913,0.6993,0.69857,0.69858,57600000.0
2009-03-23 21:30:00,0.69858,0.69866,0.69834,0.69861,52800000.0
2009-03-23 21:35:00,0.69877,0.69971,0.69877,0.69929,65600000.0
2009-03-23 21:40:00,0.69946,0.7004,0.69946,0.70031,55200000.0
2009-03-23 21:45:00,0.70019,0.70032,0.6993,0.6993,59200000.0
2009-03-23 21:50:00,0.6995,0.69975,0.69845,0.69948,62400000.0
2009-03-23 21:55:00,0.69948,0.69949,0.69817,0.69886,66600000.0
2009-03-23 22:00:00,0.69849,0.69849,0.69725,0.69735,68800000.0
2009-03-23 22:05:00,0.69752,0.69819,0.69752,0.69819,65600000.0
2009-03-23 22:10:00,0.6984,0.69861,0.69758,0.69788,60600000.0
2009-03-23 22:15:00,0.69803,0.69803,0.69724,0.69772,73600000.0
2009-03-23 22:20:00,0.69776,0.69843,0.69764,0.69813,56000000.0
2009-03-23 22:25:00,0.69812,0.699,0.69812,0.69855,59200000.0
2009-03-23 22:30:00,0.69885,0.6989,0.69825,0.69835,70400000.0
2009-03-23 22:35:00,0.69853,0.69898,0.69848,0.69888,54400000.0
2009-03-23 22:40:00,0.69886,0.69886,0.69781,0.69781,52800000.0
2009-03-23 22:45:00,0.69869,0.6987,0.69759,0.69787,55400000.0
2009-03-23 22:50:00,0.69811,0.69896,0.69811,0.69892,54400000.0
2009-03-23 22:55:00,0.69915,0.69926,0.6979,0.6979,53200000.0
2009-03-23 23:00:00,0.69728,0.69857,0.69728,0.69852,73600000.0
2009-03-23 23:05:00,0.69866,0.69947,0.69858,0.69898,37800000.0
2009-03-23 23:10:00,0.69926,0.69948,0.6989,0.69927,60800000.0
2009-03-23 23:15:00,0.69934,0.69962,0.69907,0.6996,57800000.0
2009-03-23 23:20:00,0.69951,0.69951,0.69865,0.69897,65600000.0
2009-03-23 23:25:00,0.69887,0.69933,0.69887,0.69931,43600000.0
2009-03-23 23:30:00,0.69921,0.69941,0.69897,0.69916,67600000.0
2009-03-23 23:35:00,0.6988,0.69928,0.6987,0.69884,51200000.0
2009-03-23 23:40:00,0.69867,0.6992,0.69866,0.69902,73800000.0
2009-03-23 23:45:00,0.69885,0.69891,0.69802,0.69831,61600000.0
2009-03-23 23:50:00,0.69832,0.69836,0.69795,0.69825,73600000.0
2009-03-23 23:55:00,0.69842,0.69844,0.69814,0.69832,32000000.0
2009-03-24 00:00:00,0.69832,0.69936,0.69832,0.69916,65600000.0
2009-03-24 00:05:00,0.69887,0.69887,0.6981,0.6981,63800000.0
2009-03-24 00:10:00,0.69816,0.69837,0.69785,0.698,61200000.0
2009-03-24 00:15:00,0.69791,0.69853,0.69704,0.69812,63800000.0
2009-03-24 00:20:00,0.69805,0.69858,0.69796,0.69821,62400000.0
2009-03-24 00:25:00,0.69823,0.69826,0.69779,0.69779,67600000.0
2009-03-24 00:30:00,0.69768,0.69809,0.69747,0.69809,67600000.0
2009-03-24 00:35:00,0.69822,0.69851,0.6976,0.69797,66400000.0
2009-03-24 00:40:00,0.69805,0.6982,0.6971,0.69783,68800000.0
2009-03-24 00:45:00,0.697,0.69782,0.69698,0.69739,58000000.0
2009-03-24 00:50:00,0.69757,0.69786,0.69731,0.69755,50600000.0
2009-03-24 00:55:00,0.69764,0.69777,0.69702,0.69745,64000000.0
2009-03-24 01:00:00,0.6976,0.69807,0.69728,0.69806,57600000.0
2009-03-24 01:05:00,0.69821,0.69846,0.6982,0.69835,62400000.0
2009-03-24 01:10:00,0.69847,0.69929,0.69777,0.69909,69800000.0
2009-03-24 01:15:00,0.69912,0.69922,0.69906,0.69917,60800000.0
2009-03-24 01:20:00,0.69922,0.69923,0.699,0.69912,61200000.0
2009-03-24 01:25:00,0.69916,0.69999,0.69916,0.69924,67200000.0
2009-03-24 01:30:00,0.69932,0.6994,0.69886,0.69918,54400000.0
2009-03-24 01:35:00,0.69919,0.69919,0.69865,0.69865,64000000.0
2009-03-24 01:40:00,0.69861,0.69877,0.69824,0.69829,57000000.0
2009-03-24 01:45:00,0.69851,0.69864,0.69824,0.69841,70400000.0
2009-03-24 01:50:00,0.69843,0.69855,0.69747,0.69747,67200000.0
2009-03-24 01:55:00,0.69709,0.69802,0.69699,0.69802,84600000.0
2009-03-24 02:00:00,0.69819,0.6983,0.69755,0.69824,67200000.0
2009-03-24 02:05:00,0.69828,0.69865,0.69821,0.6986,67600000.0
2009-03-24 02:10:00,0.69851,0.69883,0.69836,0.69883,60800000.0
2009-03-24 02:15:00,0.69872,0.69888,0.69853,0.6988,72400000.0
2009-03-24 02:20:00,0.69874,0.69932,0.69786,0.69922,66000000.0
2009-03-24 02:25:00,0.69946,0.69947,0.69871,0.69906,67600000.0
2009-03-24 02:30:00,0.6993,0.70064,0.6993,0.70039,60200000.0
2009-03-24 02:35:00,0.70032,0.70052,0.69976,0.69981,63800000.0
2009-03-24 02:40:00,0.69963,0.69991,0.69943,0.69944,59600000.0
2009-03-24 02:45:00,0.69941,0.70058,0.69901,0.70058,75200000.0
2009-03-24 02:50:00,0.70058,0.70089,0.70014,0.70021,60200000.0
2009-03-24 02:55:00,0.69983,0.69983,0.69928,0.69946,65000000.0
2009-03-24 03:00:00,0.69958,0.70009,0.69856,0.69947,65600000.0
2009-03-24 03:05:00,0.69921,0.69921,0.69772,0.69777,59200000.0
2009-03-24 03:10:00,0.6979,0.69873,0.6979,0.69852,64000000.0
2009-03-24 03:15:00,0.69866,0.69904,0.69839,0.69839,67200000.0
2009-03-24 03:20:00,0.69826,0.69831,0.69741,0.69831,75200000.0
2009-03-24 03:25:00,0.69855,0.69915,0.69822,0.69822,65600000.0
2009-03-24 03:30:00,0.69839,0.69844,0.6974,0.69755,65600000.0
2009-03-24 03:35:00,0.69748,0.69782,0.69737,0.69757,62400000.0
2009-03-24 03:40:00,0.69759,0.69794,0.69743,0.69756,59200000.0
2009-03-24 03:45:00,0.69755,0.698,0.69755,0.69774,59200000.0
2009-03-24 03:50:00,0.69768,0.69899,0.69768,0.69884,54400000.0
2009-03-24 03:55:00,0.69862,0.6987,0.69797,0.69867,67600000.0
2009-03-24 04:00:00,0.69858,0.69898,0.69839,0.69898,75200000.0
2009-03-24 04:05:00,0.69903,0.6991,0.6985,0.69857,70800000.0
2009-03-24 04:10:00,0.69848,0.69856,0.69828,0.69846,59200000.0
2009-03-24 04:15:00,0.69844,0.69867,0.69836,0.69848,68200000.0
2009-03-24 04:20:00,0.69849,0.69865,0.69823,0.69835,64000000.0
2009-03-24 04:25:00,0.6986,0.69876,0.69807,0.69826,60800000.0
2009-03-24 04:30:00,0.69813,0.69828,0.69792,0.69806,69800000.0
2009-03-24 04:35:00,0.69811,0.69837,0.69723,0.69812,57600000.0
2009-03-24 04:40:00,0.69838,0.69838,0.69764,0.69783,65000000.0
2009-03-24 04:45:00,0.69747,0.699,0.69745,0.69777,51200000.0
2009-03-24 04:50:00,0.69757,0.69814,0.6974,0.69785,56400000.0
2009-03-24 04:55:00,0.69781,0.69802,0.6975,0.6975,54400000.0
2009-03-24 05:00:00,0.69744,0.69809,0.69744,0.69754,62400000.0
2009-03-24 05:05:00,0.69725,0.69744,0.69685,0.69744,52800000.0
2009-03-24 05:10:00,0.69733,0.6976,0.69687,0.69749,57600000.0
2009-03-24 05:15:00,0.69724,0.69792,0.69718,0.69783,57600000.0
2009-03-24 05:20:00,0.69786,0.69829,0.69732,0.69829,64400000.0
2009-03-24 05:25:00,0.69847,0.69847,0.69797,0.69811,66000000.0
2009-03-24 05:30:00,0.69824,0.69859,0.6982,0.69856,36800000.0
2009-03-24 05:35:00,0.69856,0.69869,0.69802,0.69807,59200000.0
2009-03-24 05:40:00,0.69857,0.69868,0.69831,0.69837,49600000.0
2009-03-24 05:45:00,0.69831,0.69839,0.69742,0.69761,60800000.0
2009-03-24 05:50:00,0.6973,0.69764,0.6971,0.6972,62400000.0
2009-03-24 05:55:00,0.69709,0.69761,0.6965,0.69657,51200000.0
2009-03-24 06:00:00,0.69659,0.69728,0.69657,0.69726,40000000.0
2009-03-24 06:05:00,0.69729,0.69772,0.69717,0.69723,53800000.0
2009-03-24 06:10:00,0.69707,0.69774,0.69707,0.6975,56000000.0
2009-03-24 06:15:00,0.69734,0.69757,0.69732,0.69755,63800000.0
2009-03-24 06:20:00,0.69761,0.69783,0.697,0.69713,61200000.0
2009-03-24 06:25:00,0.69717,0.69769,0.69635,0.69769,59200000.0
2009-03-24 06:30:00,0.69755,0.6976,0.69695,0.69708,48000000.0
2009-03-24 06:35:00,0.69729,0.69729,0.69696,0.69714,64000000.0
2009-03-24 06:40:00,0.69715,0.69724,0.69685,0.69685,69800000.0
2009-03-24 06:45:00,0.6966,0.69718,0.69623,0.69639,62400000.0
2009-03-24 06:50:00,0.69641,0.69679,0.69607,0.69645,62400000.0
2009-03-24 06:55:00,0.6966,0.69691,0.69631,0.69659,76800000.0
2009-03-24 07:00:00,0.69668,0.69705,0.69629,0.69685,67600000.0
2009-03-24 07:05:00,0.69658,0.69722,0.69645,0.69675,65600000.0
2009-03-24 07:10:00,0.69679,0.69832,0.69677,0.69832,45800000.0
2009-03-24 07:15:00,0.69818,0.69827,0.69745,0.69752,70400000.0
2009-03-24 07:20:00,0.6975,0.69811,0.69698,0.69763,53200000.0
2009-03-24 07:25:00,0.6976,0.69816,0.6976,0.69761,72000000.0
2009-03-24 07:30:00,0.69768,0.69812,0.69681,0.6981,68200000.0
2009-03-24 07:35:00,0.69798,0.69819,0.69795,0.69801,60800000.0
2009-03-24 07:40:00,0.69797,0.69901,0.69791,0.69825,59600000.0
2009-03-24 07:45:00,0.69829,0.69888,0.6979,0.6979,66600000.0
2009-03-24 07:50:00,0.69795,0.69871,0.69795,0.69844,62800000.0
2009-03-24 07:55:00,0.69812,0.6987,0.69806,0.6987,61200000.0
2009-03-24 08:00:00,0.69846,0.69846,0.69735,0.69741,68200000.0
2009-03-24 08:05:00,0.69767,0.6985,0.69756,0.6981,67200000.0
2009-03-24 08:10:00,0.69797,0.69802,0.69759,0.69766,65000000.0
2009-03-24 08:15:00,0.69776,0.69802,0.69758,0.69791,72400000.0
2009-03-24 08:20:00,0.69777,0.69819,0.69732,0.69819,65600000.0
2009-03-24 08:25:00,0.69803,0.69803,0.6976,0.69771,65000000.0
2009-03-24 08:30:00,0.69765,0.6978,0.69724,0.69729,60200000.0
2009-03-24 08:35:00,0.69725,0.69755,0.69704,0.69737,70400000.0
2009-03-24 08:40:00,0.69715,0.69734,0.69572,0.69673,70400000.0
2009-03-24 08:45:00,0.69671,0.6969,0.69649,0.6968,68800000.0
2009-03-24 08:50:00,0.69682,0.69688,0.69596,0.69596,59200000.0
2009-03-24 08:55:00,0.69543,0.69558,0.695,0.69539,75600000.0
2009-03-24 09:00:00,0.69561,0.69607,0.69539,0.69597,68800000.0
2009-03-24 09:05:00,0.69622,0.69645,0.6961,0.6961,71400000.0
2009-03-24 09:10:00,0.69612,0.69636,0.69588,0.69623,61200000.0
2009-03-24 09:15:00,0.69624,0.69666,0.69621,0.69648,70400000.0
2009-03-24 09:20:00,0.69648,0.69662,0.6958,0.69581,61200000.0
2009-03-24 09:25:00,0.69583,0.69584,0.69514,0.69536,65600000.0
2009-03-24 09:30:00,0.69549,0.69584,0.69539,0.69579,65600000.0
2009-03-24 09:35:00,0.69569,0.69641,0.69535,0.69641,66000000.0
2009-03-24 09:40:00,0.69637,0.69637,0.69472,0.69514,75600000.0
2009-03-24 09:45:00,0.6952,0.69563,0.69508,0.69547,67200000.0
2009-03-24 09:50:00,0.69546,0.69546,0.69412,0.69467,59600000.0
2009-03-24 09:55:00,0.69506,0.69527,0.69437,0.69482,66600000.0
2009-03-24 10:00:00,0.69479,0.69479,0.69438,0.69471,71400000.0
2009-03-24 10:05:00,0.69482,0.69489,0.69394,0.69448,74600000.0
2009-03-24 10:10:00,0.69471,0.69496,0.69384,0.69396,68200000.0
2009-03-24 10:15:00,0.69429,0.69493,0.69307,0.69493,69200000.0
2009-03-24 10:20:00,0.69468,0.69539,0.69435,0.69539,65600000.0
2009-03-24 10:25:00,0.69531,0.69566,0.69505,0.69566,65600000.0
2009-03-24 10:30:00,0.69561,0.69562,0.69524,0.69551,62400000.0
2009-03-24 10:35:00,0.69553,0.69791,0.69553,0.69754,62400000.0
2009-03-24 10:40:00,0.6977,0.69861,0.6977,0.69837,73000000.0
2009-03-24 10:45:00,0.69842,0.69864,0.69698,0.69698,69200000.0
2009-03-24 10:50:00,0.69689,0.69739,0.69621,0.69654,68800000.0
2009-03-24 10:55:00,0.69641,0.69711,0.69621,0.69701,70400000.0
2009-03-24 11:00:00,0.69678,0.69678,0.69601,0.6962,67200000.0
2009-03-24 11:05:00,0.6957,0.69601,0.69492,0.69492,59200000.0
2009-03-24 11:10:00,0.695,0.69511,0.69483,0.69483,72400000.0
2009-03-24 11:15:00,0.69508,0.69546,0.69452,0.69475,65600000.0
2009-03-24 11:20:00,0.69495,0.69523,0.69443,0.695,64000000.0
2009-03-24 11:25:00,0.69512,0.69533,0.69487,0.69517,62200000.0
2009-03-24 11:30:00,0.69522,0.69611,0.69505,0.69593,75200000.0
2009-03-24 11:35:00,0.69588,0.69621,0.69536,0.69536,64000000.0
2009-03-24 11:40:00,0.69544,0.69636,0.69544,0.69619,69200000.0
2009-03-24 11:45:00,0.69609,0.69672,0.69591,0.6964,67200000.0
2009-03-24 11:50:00,0.69636,0.69636,0.69459,0.69511,69800000.0
2009-03-24 11:55:00,0.69506,0.69513,0.69415,0.69442,59200000.0
2009-03-24 12:00:00,0.69442,0.6947,0.69352,0.69408,70400000.0
2009-03-24 12:05:00,0.69384,0.69384,0.69274,0.69275,65600000.0
2009-03-24 12:10:00,0.69289,0.69351,0.69289,0.69329,76800000.0
2009-03-24 12:15:00,0.69307,0.69316,0.69203,0.69226,80800000.0
2009-03-24 12:20:00,0.69226,0.69361,0.69145,0.6936,72400000.0
2009-03-24 12:25:00,0.69353,0.69353,0.69216,0.69337,62400000.0
2009-03-24 12:30:00,0.69358,0.69373,0.69315,0.69324,62400000.0
2009-03-24 12:35:00,0.69325,0.69332,0.69135,0.69254,68800000.0
2009-03-24 12:40:00,0.69232,0.69258,0.69206,0.69224,72000000.0
2009-03-24 12:45:00,0.69222,0.69261,0.6922,0.69261,59200000.0
2009-03-24 12:50:00,0.69275,0.69275,0.69205,0.69232,70400000.0
2009-03-24 12:55:00,0.6924,0.69275,0.6924,0.69256,64400000.0
2009-03-24 13:00:00,0.69243,0.69312,0.69205,0.69312,60600000.0
2009-03-24 13:05:00,0.69333,0.69336,0.69253,0.69258,72000000.0
2009-03-24 13:10:00,0.69263,0.69286,0.69238,0.69286,59200000.0
2009-03-24 13:15:00,0.69286,0.69307,0.69264,0.69306,72000000.0
2009-03-24 13:20:00,0.69286,0.69312,0.69264,0.69305,61800000.0
2009-03-24 13:25:00,0.69311,0.69325,0.69286,0.69325,67200000.0
2009-03-24 13:30:00,0.69341,0.69346,0.69271,0.69295,72000000.0
2009-03-24 13:35:00,0.69339,0.69384,0.69322,0.69344,69800000.0
2009-03-24 13:40:00,0.69352,0.69402,0.69352,0.69369,97600000.0
2009-03-24 13:45:00,0.69359,0.69415,0.69349,0.69376,144400000.0
2009-03-24 13:50:00,0.69379,0.69411,0.69354,0.69411,113600000.0
2009-03-24 13:55:00,0.69415,0.69434,0.69391,0.69406,118400000.0
2009-03-24 14:00:00,0.69393,0.69405,0.69334,0.69387,139200000.0
2009-03-24 14:05:00,0.69402,0.69469,0.69391,0.69464,108800000.0
2009-03-24 14:10:00,0.69465,0.69473,0.69427,0.69431,101800000.0
2009-03-24 14:15:00,0.69434,0.69484,0.69419,0.69472,109200000.0
2009-03-24 14:20:00,0.69455,0.69534,0.69455,0.69534,126400000.0
2009-03-24 14:25:00,0.69537,0.69586,0.69456,0.69471,206200000.0
2009-03-24 14:30:00,0.6946,0.69501,0.6946,0.69475,165200000.0
2009-03-24 14:35:00,0.69513,0.6952,0.69478,0.69506,142200000.0
2009-03-24 14:40:00,0.69513,0.69539,0.69438,0.69438,181400000.0
2009-03-24 14:45:00,0.69413,0.6946,0.69411,0.6946,105600000.0
2009-03-24 14:50:00,0.6946,0.6946,0.69391,0.69439,124600000.0
2009-03-24 14:55:00,0.6943,0.6943,0.69393,0.69429,88400000.0
2009-03-24 15:00:00,0.69445,0.69445,0.6937,0.69422,132800000.0
2009-03-24 15:05:00,0.69418,0.69483,0.69418,0.69483,142400000.0
2009-03-24 15:10:00,0.69466,0.69466,0.69286,0.69316,198400000.0
2009-03-24 15:15:00,0.69332,0.69365,0.69227,0.69283,87800000.0
2009-03-24 15:20:00,0.69262,0.69431,0.69262,0.6941,151800000.0
2009-03-24 15:25:00,0.69419,0.69422,0.69283,0.69287,276800000.0
2009-03-24 15:30:00,0.69297,0.69429,0.69279,0.69387,252200000.0
2009-03-24 15:35:00,0.69403,0.69427,0.69332,0.69334,200000000.0
2009-03-24 15:40:00,0.69328,0.69354,0.69292,0.69354,184000000.0
2009-03-24 15:45:00,0.6937,0.69373,0.69295,0.69303,137000000.0
2009-03-24 15:50:00,0.69316,0.6933,0.6929,0.69328,120400000.0
2009-03-24 15:55:00,0.6933,0.69435,0.69328,0.69429,137400000.0
2009-03-24 16:00:00,0.69444,0.69546,0.69434,0.69486,214600000.0
2009-03-24 16:05:00,0.69486,0.69486,0.69386,0.69391,189200000.0
2009-03-24 16:10:00,0.69374,0.69412,0.6932,0.6932,142400000.0
2009-03-24 16:15:00,0.69314,0.69349,0.69305,0.69312,168400000.0
2009-03-24 16:20:00,0.69294,0.69306,0.69219,0.69266,193400000.0
2009-03-24 16:25:00,0.69276,0.69323,0.69232,0.69246,130000000.0
2009-03-24 16:30:00,0.69258,0.69325,0.69214,0.69319,247400000.0
2009-03-24 16:35:00,0.69324,0.69332,0.69268,0.69285,303400000.0
2009-03-24 16:40:00,0.69279,0.69323,0.6921,0.69211,229600000.0
2009-03-24 16:45:00,0.69226,0.69271,0.69218,0.69271,305600000.0
2009-03-24 16:50:00,0.69282,0.69287,0.69218,0.69245,198800000.0
2009-03-24 16:55:00,0.69239,0.6937,0.69233,0.69365,247600000.0
2009-03-24 17:00:00,0.69356,0.69374,0.69298,0.69311,304400000.0
2009-03-24 17:05:00,0.69321,0.69321,0.69247,0.69285,219600000.0
2009-03-24 17:10:00,0.69281,0.69347,0.69281,0.69315,224000000.0
2009-03-24 17:15:00,0.69339,0.6935,0.6931,0.69314,169600000.0
2009-03-24 17:20:00,0.69306,0.69386,0.69306,0.69373,105000000.0
2009-03-24 17:25:00,0.69375,0.69378,0.69339,0.69376,168400000.0
2009-03-24 17:30:00,0.69383,0.69419,0.69363,0.69402,275000000.0
2009-03-24 17:35:00,0.69417,0.69471,0.69409,0.69467,271800000.0
2009-03-24 17:40:00,0.69462,0.69515,0.69448,0.69493,173200000.0
2009-03-24 17:45:00,0.69504,0.69574,0.69504,0.69531,317200000.0
2009-03-24 17:50:00,0.69532,0.69614,0.69532,0.69551,201400000.0
2009-03-24 17:55:00,0.6957,0.69771,0.69505,0.69771,285800000.0
2009-03-24 18:00:00,0.69644,0.69675,0.69604,0.69675,252200000.0
2009-03-24 18:05:00,0.69683,0.69693,0.6966,0.6969,326800000.0
2009-03-24 18:10:00,0.69703,0.69745,0.69657,0.69738,148800000.0
2009-03-24 18:15:00,0.69742,0.69773,0.69686,0.69699,298000000.0
2009-03-24 18:20:00,0.69683,0.69808,0.69664,0.69786,283200000.0
2009-03-24 18:25:00,0.69778,0.69821,0.69752,0.69752,127800000.0
2009-03-24 18:30:00,0.69754,0.6983,0.69689,0.69749,129600000.0
2009-03-24 18:35:00,0.69751,0.69756,0.69639,0.69641,94400000.0
2009-03-24 18:40:00,0.69617,0.69641,0.69559,0.69603,128000000.0
2009-03-24 18:45:00,0.69605,0.69669,0.69603,0.69629,125600000.0
2009-03-24 18:50:00,0.69635,0.69656,0.69596,0.69597,144800000.0
2009-03-24 18:55:00,0.69628,0.6963,0.69546,0.69564,126200000.0
2009-03-24 19:00:00,0.69605,0.69624,0.69568,0.69568,128000000.0
2009-03-24 19:05:00,0.69568,0.69568,0.69524,0.69528,210000000.0
2009-03-24 19:10:00,0.69534,0.69551,0.69493,0.69522,101800000.0
2009-03-24 19:15:00,0.69495,0.69552,0.69495,0.69527,72000000.0
2009-03-24 19:20:00,0.69534,0.69534,0.69468,0.69472,114600000.0
2009-03-24 19:25:00,0.69476,0.69564,0.69466,0.69466,71400000.0
2009-03-24 19:30:00,0.69467,0.69542,0.69391,0.69397,68800000.0
2009-03-24 19:35:00,0.69396,0.69411,0.69363,0.69408,65600000.0
2009-03-24 19:40:00,0.69416,0.69464,0.69362,0.69462,83200000.0
2009-03-24 19:45:00,0.69444,0.69483,0.69412,0.69412,62200000.0
2009-03-24 19:50:00,0.69389,0.69397,0.6927,0.69289,96400000.0
2009-03-24 19:55:00,0.6924,0.69247,0.69193,0.69196,62400000.0
2009-03-24 20:00:00,0.69202,0.69273,0.6918,0.69272,60800000.0
2009-03-24 20:05:00,0.69253,0.69271,0.69229,0.69254,56000000.0
2009-03-24 20:10:00,0.69268,0.69348,0.69247,0.69271,63400000.0
2009-03-24 20:15:00,0.69249,0.69307,0.69249,0.69287,71800000.0
2009-03-24 20:20:00,0.69276,0.69276,0.69219,0.69227,69200000.0
2009-03-24 20:25:00,0.69226,0.69226,0.69093,0.69093,65000000.0
2009-03-24 20:30:00,0.69059,0.69216,0.69059,0.69144,54400000.0
2009-03-24 20:35:00,0.69134,0.69199,0.69134,0.69182,83200000.0
2009-03-24 20:40:00,0.6919,0.69224,0.69161,0.69182,57600000.0
2009-03-24 20:45:00,0.69174,0.69249,0.6917,0.69249,68800000.0
2009-03-24 20:50:00,0.69233,0.69253,0.69179,0.69179,67200000.0
2009-03-24 20:55:00,0.69168,0.6918,0.69149,0.69167,75000000.0
2009-03-24 21:00:00,0.69165,0.69217,0.6914,0.69217,65600000.0
2009-03-24 21:05:00,0.69242,0.69252,0.6918,0.69181,56000000.0
2009-03-24 21:10:00,0.69181,0.69213,0.69071,0.69097,63400000.0
2009-03-24 21:15:00,0.69128,0.69166,0.69033,0.69166,67200000.0
2009-03-24 21:20:00,0.69157,0.69199,0.69144,0.69199,62400000.0
2009-03-24 21:25:00,0.69226,0.69227,0.69143,0.69155,58000000.0
2009-03-24 21:30:00,0.69139,0.69139,0.69069,0.69126,52800000.0
2009-03-24 21:35:00,0.69135,0.69206,0.69077,0.69085,72000000.0
2009-03-24 21:40:00,0.6909,0.69225,0.6909,0.69147,55400000.0
2009-03-24 21:45:00,0.69126,0.69128,0.69066,0.69115,59200000.0
2009-03-24 21:50:00,0.69125,0.69311,0.69008,0.69286,56400000.0
2009-03-24 21:55:00,0.69313,0.69334,0.6923,0.69242,67200000.0
2009-03-24 22:00:00,0.69231,0.69233,0.69125,0.69147,68800000.0
2009-03-24 22:05:00,0.69151,0.69171,0.69102,0.69109,65600000.0
2009-03-24 22:10:00,0.69097,0.691,0.68996,0.69055,59200000.0
2009-03-24 22:15:00,0.69062,0.692,0.69062,0.69181,67400000.0
2009-03-24 22:20:00,0.69186,0.69191,0.69139,0.69182,45200000.0
2009-03-24 22:25:00,0.69199,0.69234,0.69108,0.69108,59200000.0
2009-03-24 22:30:00,0.69102,0.69104,0.69014,0.6902,84200000.0
2009-03-24 22:35:00,0.69005,0.69046,0.68968,0.69025,57000000.0
2009-03-24 22:40:00,0.6903,0.69151,0.6903,0.69151,37800000.0
2009-03-24 22:45:00,0.6914,0.69235,0.69111,0.69169,56000000.0
2009-03-24 22:50:00,0.6917,0.69282,0.6917,0.69267,52800000.0
2009-03-24 22:55:00,0.69269,0.69313,0.69196,0.69295,52200000.0
2009-03-24 23:00:00,0.69267,0.69304,0.69241,0.69256,65600000.0
2009-03-24 23:05:00,0.6927,0.69275,0.69153,0.69153,64000000.0
2009-03-24 23:10:00,0.69131,0.69158,0.69116,0.69158,60800000.0
2009-03-24 23:15:00,0.69152,0.69152,0.69104,0.69115,58000000.0
2009-03-24 23:20:00,0.69121,0.69121,0.69045,0.69047,65000000.0
2009-03-24 23:25:00,0.69073,0.69073,0.69021,0.69021,52800000.0
2009-03-24 23:30:00,0.69038,0.69072,0.69016,0.69028,78400000.0
2009-03-24 23:35:00,0.69055,0.69119,0.69055,0.69098,58000000.0
2009-03-24 23:40:00,0.69092,0.69151,0.69082,0.69151,73600000.0
2009-03-24 23:45:00,0.69149,0.69252,0.69138,0.69245,60800000.0
2009-03-24 23:50:00,0.69261,0.69269,0.69222,0.69231,73600000.0
2009-03-24 23:55:00,0.69235,0.69286,0.6916,0.69176,52800000.0
2009-03-25 00:00:00,0.69182,0.69232,0.69154,0.69201,64800000.0
2009-03-25 00:05:00,0.69158,0.69213,0.69135,0.69199,64400000.0
2009-03-25 00:10:00,0.69213,0.69224,0.69101,0.69124,59600000.0
2009-03-25 00:15:00,0.69117,0.69166,0.69058,0.69142,60800000.0
2009-03-25 00:20:00,0.69226,0.69231,0.69129,0.69152,60600000.0
2009-03-25 00:25:00,0.69133,0.6923,0.69129,0.69206,67200000.0
2009-03-25 00:30:00,0.69189,0.69237,0.69167,0.69199,66600000.0
2009-03-25 00:35:00,0.69197,0.6921,0.69167,0.6921,65600000.0
2009-03-25 00:40:00,0.69185,0.69216,0.69047,0.6919,69200000.0
2009-03-25 00:45:00,0.69165,0.69237,0.69163,0.69211,59200000.0
2009-03-25 00:50:00,0.692,0.69233,0.69195,0.69212,51200000.0
2009-03-25 00:55:00,0.69216,0.69232,0.69172,0.69198,64000000.0
2009-03-25 01:00:00,0.692,0.69204,0.69136,0.69189,57600000.0
2009-03-25 01:05:00,0.69181,0.69181,0.69136,0.69161,61800000.0
2009-03-25 01:10:00,0.69234,0.69235,0.6906,0.69105,73600000.0
2009-03-25 01:15:00,0.69108,0.69161,0.69108,0.69141,60800000.0
2009-03-25 01:20:00,0.69138,0.69195,0.69067,0.69069,60800000.0
2009-03-25 01:25:00,0.69067,0.69082,0.69061,0.69078,67600000.0
2009-03-25 01:30:00,0.69079,0.69086,0.69024,0.69078,67200000.0
2009-03-25 01:35:00,0.69075,0.69125,0.69066,0.69123,46400000.0
2009-03-25 01:40:00,0.69122,0.6913,0.69069,0.691,57600000.0
2009-03-25 01:45:00,0.69103,0.69123,0.69099,0.69109,70400000.0
2009-03-25 01:50:00,0.69111,0.69111,0.69064,0.69091,67600000.0
2009-03-25 01:55:00,0.69089,0.69146,0.69078,0.69143,85600000.0
2009-03-25 02:00:00,0.69112,0.69179,0.69093,0.69134,67200000.0
2009-03-25 02:05:00,0.69133,0.69164,0.69124,0.6913,60200000.0
2009-03-25 02:10:00,0.69129,0.69166,0.69128,0.69153,61200000.0
2009-03-25 02:15:00,0.69153,0.69185,0.69153,0.69185,72000000.0
2009-03-25 02:20:00,0.6919,0.69199,0.69093,0.69174,65600000.0
2009-03-25 02:25:00,0.69182,0.69213,0.69152,0.69188,67600000.0
2009-03-25 02:30:00,0.69197,0.69214,0.69131,0.69156,60200000.0
2009-03-25 02:35:00,0.69164,0.69201,0.69164,0.6918,64000000.0
2009-03-25 02:40:00,0.69162,0.69196,0.69157,0.69196,59200000.0
2009-03-25 02:45:00,0.69196,0.69208,0.69135,0.69149,75200000.0
2009-03-25 02:50:00,0.6914,0.69182,0.69081,0.69084,60800000.0
2009-03-25 02:55:00,0.69082,0.69115,0.69026,0.69101,65600000.0
2009-03-25 03:00:00,0.69077,0.69078,0.68977,0.69078,65000000.0
2009-03-25 03:05:00,0.69094,0.69121,0.68994,0.69009,59000000.0
2009-03-25 03:10:00,0.68989,0.68989,0.68919,0.68934,59200000.0
2009-03-25 03:15:00,0.68934,0.68942,0.68879,0.68933,67000000.0
2009-03-25 03:20:00,0.68938,0.68993,0.68932,0.68974,75600000.0
2009-03-25 03:25:00,0.68973,0.68989,0.68898,0.68949,65400000.0
2009-03-25 03:30:00,0.68984,0.69032,0.68972,0.69027,60200000.0
2009-03-25 03:35:00,0.69033,0.69057,0.69005,0.6905,62400000.0
2009-03-25 03:40:00,0.69039,0.69054,0.69006,0.69026,50000000.0
2009-03-25 03:45:00,0.69036,0.69036,0.68952,0.68952,59200000.0
2009-03-25 03:50:00,0.68926,0.68955,0.689,0.68906,54400000.0
2009-03-25 03:55:00,0.68903,0.68924,0.68887,0.68908,67600000.0
2009-03-25 04:00:00,0.68905,0.68952,0.68838,0.6894,75200000.0
2009-03-25 04:05:00,0.68929,0.68948,0.68898,0.68948,69800000.0
2009-03-25 04:10:00,0.68942,0.68952,0.68872,0.68897,59200000.0
2009-03-25 04:15:00,0.68894,0.68894,0.68852,0.68873,68800000.0
2009-03-25 04:20:00,0.68871,0.68871,0.68805,0.68837,56000000.0
2009-03-25 04:25:00,0.68838,0.68883,0.68838,0.68874,61600000.0
2009-03-25 04:30:00,0.68868,0.68957,0.68792,0.68876,66600000.0
2009-03-25 04:35:00,0.68877,0.68923,0.6874,0.68914,54400000.0
2009-03-25 04:40:00,0.68921,0.68921,0.68868,0.68895,60800000.0
2009-03-25 04:45:00,0.68899,0.6893,0.68877,0.68924,60800000.0
2009-03-25 04:50:00,0.68937,0.68945,0.68907,0.68922,56000000.0
2009-03-25 04:55:00,0.68946,0.68951,0.6884,0.68852,51200000.0
2009-03-25 05:00:00,0.68853,0.689,0.68845,0.68894,62800000.0
2009-03-25 05:05:00,0.68883,0.68914,0.68873,0.68911,52800000.0
2009-03-25 05:10:00,0.68917,0.68931,0.68873,0.68874,52800000.0
2009-03-25 05:15:00,0.6888,0.68922,0.68876,0.68895,54800000.0
2009-03-25 05:20:00,0.68884,0.68894,0.68879,0.68879,34600000.0
2009-03-25 05:25:00,0.68879,0.68879,0.68801,0.68809,66000000.0
2009-03-25 05:30:00,0.68803,0.68817,0.68794,0.68817,60800000.0
2009-03-25 05:35:00,0.68824,0.68897,0.68811,0.68897,59200000.0
2009-03-25 05:40:00,0.68917,0.68926,0.68853,0.68857,59200000.0
2009-03-25 05:45:00,0.6881,0.68898,0.6881,0.68893,60800000.0
2009-03-25 05:50:00,0.68901,0.6897,0.68887,0.6897,62400000.0
2009-03-25 05:55:00,0.68983,0.68984,0.68948,0.68969,48000000.0
2009-03-25 06:00:00,0.68979,0.68998,0.68939,0.68982,55400000.0
2009-03-25 06:05:00,0.68958,0.68958,0.68917,0.6894,54400000.0
2009-03-25 06:10:00,0.68923,0.68929,0.68884,0.68905,56000000.0
2009-03-25 06:15:00,0.68909,0.68925,0.68883,0.68917,65600000.0
2009-03-25 06:20:00,0.68885,0.68932,0.68885,0.68914,59200000.0
2009-03-25 06:25:00,0.68905,0.68978,0.68853,0.68926,59000000.0
2009-03-25 06:30:00,0.68927,0.68932,0.68763,0.68862,61200000.0
2009-03-25 06:35:00,0.68865,0.68907,0.68822,0.68839,63400000.0
2009-03-25 06:40:00,0.68866,0.68868,0.68777,0.68777,70400000.0
2009-03-25 06:45:00,0.68781,0.688,0.68726,0.68753,62800000.0
2009-03-25 06:50:00,0.68737,0.68791,0.68737,0.68762,62200000.0
2009-03-25 06:55:00,0.68762,0.68796,0.68719,0.68777,56000000.0
2009-03-25 07:00:00,0.68772,0.68792,0.68709,0.68745,68000000.0
2009-03-25 07:05:00,0.68753,0.68783,0.68725,0.68727,65000000.0
2009-03-25 07:10:00,0.6878,0.68794,0.68732,0.68774,59200000.0
2009-03-25 07:15:00,0.68755,0.68796,0.68755,0.68795,70400000.0
2009-03-25 07:20:00,0.68795,0.68795,0.6872,0.68739,59200000.0
2009-03-25 07:25:00,0.68735,0.68747,0.6866,0.68705,56000000.0
2009-03-25 07:30:00,0.68691,0.68746,0.68679,0.68736,69200000.0
2009-03-25 07:35:00,0.68736,0.68815,0.68727,0.68815,60200000.0
2009-03-25 07:40:00,0.68811,0.68811,0.68732,0.68769,59200000.0
2009-03-25 07:45:00,0.68773,0.68811,0.6875,0.68774,67200000.0
2009-03-25 07:50:00,0.68787,0.68812,0.68775,0.68782,59200000.0
2009-03-25 07:55:00,0.6878,0.68814,0.6875,0.68812,62400000.0
2009-03-25 08:00:00,0.68807,0.68807,0.68692,0.68695,67600000.0
2009-03-25 08:05:00,0.68689,0.68722,0.68689,0.68716,67200000.0
2009-03-25 08:10:00,0.6873,0.68752,0.68725,0.68751,65600000.0
2009-03-25 08:15:00,0.6876,0.6876,0.68709,0.68723,72000000.0
2009-03-25 08:20:00,0.6873,0.68773,0.6873,0.68773,65000000.0
2009-03-25 08:25:00,0.68756,0.68765,0.6872,0.68761,66000000.0
2009-03-25 08:30:00,0.68744,0.68765,0.68704,0.68756,60800000.0
2009-03-25 08:35:00,0.68755,0.68791,0.68715,0.68748,70400000.0
2009-03-25 08:40:00,0.68732,0.68836,0.68595,0.68824,73000000.0
2009-03-25 08:45:00,0.68753,0.68769,0.68723,0.68747,51200000.0
2009-03-25 08:50:00,0.68743,0.68796,0.68715,0.68715,59600000.0
2009-03-25 08:55:00,0.68697,0.68733,0.68661,0.68675,75200000.0
2009-03-25 09:00:00,0.68683,0.68771,0.68683,0.68711,69200000.0
2009-03-25 09:05:00,0.68745,0.68789,0.68729,0.68729,73200000.0
2009-03-25 09:10:00,0.68743,0.68771,0.6873,0.68769,56400000.0
2009-03-25 09:15:00,0.6877,0.68785,0.68722,0.68736,70400000.0
2009-03-25 09:20:00,0.68737,0.6876,0.68725,0.68736,60800000.0
2009-03-25 09:25:00,0.68727,0.68736,0.6861,0.68643,65000000.0
2009-03-25 09:30:00,0.68653,0.68683,0.68643,0.6867,65600000.0
2009-03-25 09:35:00,0.68662,0.68662,0.6854,0.68588,65000000.0
2009-03-25 09:40:00,0.6859,0.68679,0.68587,0.68645,75200000.0
2009-03-25 09:45:00,0.68651,0.68701,0.6863,0.68654,67200000.0
2009-03-25 09:50:00,0.68673,0.68678,0.68634,0.68645,59200000.0
2009-03-25 09:55:00,0.68633,0.68639,0.68585,0.68611,66400000.0
2009-03-25 10:00:00,0.68609,0.68677,0.68609,0.6865,70800000.0
2009-03-25 10:05:00,0.68658,0.68693,0.68638,0.68675,75200000.0
2009-03-25 10:10:00,0.68725,0.68735,0.68694,0.68714,68800000.0
2009-03-25 10:15:00,0.68702,0.68702,0.6858,0.68639,69200000.0
2009-03-25 10:20:00,0.68642,0.68726,0.68622,0.68702,68200000.0
2009-03-25 10:25:00,0.68687,0.68702,0.68629,0.6864,65000000.0
2009-03-25 10:30:00,0.68628,0.6867,0.6856,0.68564,62400000.0
2009-03-25 10:35:00,0.68577,0.68625,0.6854,0.68625,62400000.0
2009-03-25 10:40:00,0.6863,0.68689,0.68609,0.68658,73600000.0
2009-03-25 10:45:00,0.68655,0.68655,0.68588,0.68613,68200000.0
2009-03-25 10:50:00,0.68608,0.68768,0.68608,0.68768,68800000.0
2009-03-25 10:55:00,0.68773,0.68798,0.68737,0.68798,70400000.0
2009-03-25 11:00:00,0.68817,0.68817,0.68687,0.68762,67200000.0
2009-03-25 11:05:00,0.68767,0.68933,0.68767,0.68886,59200000.0
2009-03-25 11:10:00,0.68903,0.69017,0.6889,0.68994,72000000.0
2009-03-25 11:15:00,0.68994,0.68994,0.68939,0.68991,66000000.0
2009-03-25 11:20:00,0.69016,0.69036,0.68915,0.69019,64400000.0
2009-03-25 11:25:00,0.69033,0.69113,0.69005,0.69111,62200000.0
2009-03-25 11:30:00,0.69107,0.6913,0.6908,0.69104,75200000.0
2009-03-25 11:35:00,0.69123,0.69162,0.69111,0.69155,64400000.0
2009-03-25 11:40:00,0.69172,0.69203,0.69144,0.69181,68800000.0
2009-03-25 11:45:00,0.69172,0.69196,0.69123,0.69137,66600000.0
2009-03-25 11:50:00,0.69132,0.69151,0.69047,0.69122,70800000.0
2009-03-25 11:55:00,0.69117,0.69146,0.6911,0.69146,59200000.0
2009-03-25 12:00:00,0.69151,0.69191,0.69065,0.69157,70400000.0
2009-03-25 12:05:00,0.6917,0.69194,0.691,0.69185,65600000.0
2009-03-25 12:10:00,0.69184,0.69288,0.69184,0.69266,76200000.0
2009-03-25 12:15:00,0.69267,0.69269,0.69209,0.69264,81600000.0
2009-03-25 12:20:00,0.69254,0.69263,0.69143,0.69212,71400000.0
2009-03-25 12:25:00,0.69205,0.69211,0.69059,0.69201,62400000.0
2009-03-25 12:30:00,0.69205,0.6931,0.69179,0.6931,62400000.0
2009-03-25 12:35:00,0.69309,0.69336,0.69256,0.69336,68200000.0
2009-03-25 12:40:00,0.69335,0.69412,0.69327,0.69395,72000000.0
2009-03-25 12:45:00,0.69423,0.69458,0.69417,0.69427,58600000.0
2009-03-25 12:50:00,0.6943,0.69453,0.69398,0.6942,70400000.0
2009-03-25 12:55:00,0.69409,0.69444,0.69384,0.69424,63400000.0
2009-03-25 13:00:00,0.69425,0.69463,0.6936,0.69396,60800000.0
2009-03-25 13:05:00,0.69394,0.69394,0.69278,0.69289,72000000.0
2009-03-25 13:10:00,0.69267,0.69284,0.6923,0.6923,59600000.0
2009-03-25 13:15:00,0.69207,0.69216,0.69082,0.69147,71400000.0
2009-03-25 13:20:00,0.69123,0.69179,0.69123,0.69164,62400000.0
2009-03-25 13:25:00,0.6916,0.69198,0.69156,0.69191,66600000.0
2009-03-25 13:30:00,0.69197,0.69259,0.69197,0.69238,72000000.0
2009-03-25 13:35:00,0.69219,0.69229,0.69165,0.69225,70200000.0
2009-03-25 13:40:00,0.69199,0.69206,0.69166,0.69206,97600000.0
2009-03-25 13:45:00,0.69212,0.69261,0.69201,0.69252,144400000.0
2009-03-25 13:50:00,0.69239,0.69295,0.69202,0.6929,113600000.0
2009-03-25 13:55:00,0.69281,0.6931,0.69268,0.6931,118600000.0
2009-03-25 14:00:00,0.69318,0.69369,0.69317,0.69357,139600000.0
2009-03-25 14:05:00,0.69352,0.69368,0.69271,0.69282,108200000.0
2009-03-25 14:10:00,0.69279,0.69346,0.69278,0.69315,102200000.0
2009-03-25 14:15:00,0.69305,0.69353,0.69277,0.69315,109200000.0
2009-03-25 14:20:00,0.69314,0.69375,0.69314,0.69363,126200000.0
2009-03-25 14:25:00,0.69366,0.69416,0.69365,0.69409,205800000.0
2009-03-25 14:30:00,0.69448,0.69448,0.69371,0.69419,164800000.0
2009-03-25 14:35:00,0.69395,0.69414,0.6934,0.6934,145400000.0
2009-03-25 14:40:00,0.69344,0.69398,0.69312,0.69376,180800000.0
2009-03-25 14:45:00,0.69404,0.69437,0.69366,0.69366,105600000.0
2009-03-25 14:50:00,0.69356,0.69494,0.6933,0.69463,125200000.0
2009-03-25 14:55:00,0.69479,0.6956,0.69462,0.69485,87400000.0
2009-03-25 15:00:00,0.69497,0.69574,0.69497,0.69565,132800000.0
2009-03-25 15:05:00,0.69562,0.6957,0.69503,0.69551,142400000.0
2009-03-25 15:10:00,0.69533,0.69629,0.6952,0.69572,198200000.0
2009-03-25 15:15:00,0.69554,0.69615,0.69539,0.69586,88400000.0
2009-03-25 15:20:00,0.69575,0.69575,0.69496,0.69509,152000000.0
2009-03-25 15:25:00,0.69496,0.69524,0.69376,0.69384,276600000.0
2009-03-25 15:30:00,0.69399,0.69573,0.69386,0.69499,252200000.0
2009-03-25 15:35:00,0.69512,0.69608,0.69509,0.69607,200000000.0
2009-03-25 15:40:00,0.69661,0.6972,0.69657,0.69713,184000000.0
2009-03-25 15:45:00,0.6972,0.69765,0.697,0.69765,137600000.0
2009-03-25 15:50:00,0.69756,0.69793,0.69722,0.69745,120400000.0
2009-03-25 15:55:00,0.6976,0.69902,0.6973,0.69806,138000000.0
2009-03-25 16:00:00,0.69792,0.69989,0.69792,0.69942,214000000.0
2009-03-25 16:05:00,0.69936,0.69959,0.69726,0.69754,188000000.0
2009-03-25 16:10:00,0.69773,0.69922,0.69773,0.69877,142400000.0
2009-03-25 16:15:00,0.69842,0.69994,0.69771,0.69887,167200000.0
2009-03-25 16:20:00,0.69843,0.69897,0.6984,0.69853,193000000.0
2009-03-25 16:25:00,0.69847,0.69863,0.69673,0.69744,129600000.0
2009-03-25 16:30:00,0.69745,0.69825,0.69744,0.69744,248400000.0
2009-03-25 16:35:00,0.69735,0.69747,0.69683,0.69734,303400000.0
2009-03-25 16:40:00,0.69684,0.69688,0.69641,0.69679,228200000.0
2009-03-25 16:45:00,0.69682,0.69731,0.69672,0.69731,304200000.0
2009-03-25 16:50:00,0.69745,0.69747,0.69609,0.69622,197800000.0
2009-03-25 16:55:00,0.69605,0.69636,0.69561,0.69636,246200000.0
2009-03-25 17:00:00,0.69649,0.69665,0.69603,0.69661,304400000.0
2009-03-25 17:05:00,0.69671,0.69763,0.6967,0.69672,220600000.0
2009-03-25 17:10:00,0.69665,0.69767,0.69665,0.69738,224000000.0
2009-03-25 17:15:00,0.69736,0.69736,0.6966,0.69663,169600000.0
2009-03-25 17:20:00,0.69685,0.69714,0.69685,0.69701,105600000.0
2009-03-25 17:25:00,0.69691,0.69691,0.69548,0.69549,170000000.0
2009-03-25 17:30:00,0.69554,0.69567,0.69465,0.69518,274000000.0
2009-03-25 17:35:00,0.69522,0.69588,0.69513,0.69553,272800000.0
2009-03-25 17:40:00,0.69563,0.69604,0.69488,0.69542,174800000.0
2009-03-25 17:45:00,0.69544,0.69567,0.69504,0.69529,317200000.0
2009-03-25 17:50:00,0.69534,0.69552,0.6948,0.69497,201600000.0
2009-03-25 17:55:00,0.69501,0.69567,0.69472,0.69545,286200000.0
2009-03-25 18:00:00,0.69556,0.69691,0.69547,0.69663,252600000.0
2009-03-25 18:05:00,0.69657,0.69689,0.69632,0.69679,326600000.0
2009-03-25 18:10:00,0.69694,0.69722,0.69593,0.69632,148800000.0
2009-03-25 18:15:00,0.69613,0.69695,0.69613,0.6966,297400000.0
2009-03-25 18:20:00,0.69632,0.6971,0.69626,0.69635,282000000.0
2009-03-25 18:25:00,0.69635,0.69638,0.69593,0.69593,128000000.0
2009-03-25 18:30:00,0.69597,0.69819,0.69597,0.69819,130400000.0
2009-03-25 18:35:00,0.69848,0.69862,0.69799,0.698,94200000.0
2009-03-25 18:40:00,0.69812,0.6986,0.69799,0.6983,127400000.0
2009-03-25 18:45:00,0.69832,0.69858,0.69791,0.69855,125200000.0
2009-03-25 18:50:00,0.69878,0.69926,0.69826,0.69834,147200000.0
2009-03-25 18:55:00,0.69833,0.69869,0.69817,0.69855,126400000.0
2009-03-25 19:00:00,0.69852,0.69911,0.69833,0.69875,128400000.0
2009-03-25 19:05:00,0.69868,0.69979,0.69868,0.6995,209600000.0
2009-03-25 19:10:00,0.69965,0.69965,0.69876,0.69901,100600000.0
2009-03-25 19:15:00,0.69904,0.69936,0.69864,0.699,72000000.0
2009-03-25 19:20:00,0.69922,0.69975,0.69921,0.69971,115600000.0
2009-03-25 19:25:00,0.6997,0.70004,0.69927,0.69977,71400000.0
2009-03-25 19:30:00,0.69955,0.69955,0.69883,0.6989,69200000.0
2009-03-25 19:35:00,0.69899,0.69911,0.69781,0.69792,65000000.0
2009-03-25 19:40:00,0.69797,0.69872,0.69764,0.69767,84000000.0
2009-03-25 19:45:00,0.69762,0.69771,0.69702,0.69728,66000000.0
2009-03-25 19:50:00,0.69704,0.69712,0.6962,0.69643,95800000.0
2009-03-25 19:55:00,0.69646,0.69675,0.69601,0.69601,62800000.0
2009-03-25 20:00:00,0.69593,0.69599,0.69501,0.6951,61600000.0
2009-03-25 20:05:00,0.69489,0.69489,0.69311,0.69345,64000000.0
2009-03-25 20:10:00,0.69355,0.69706,0.69355,0.6968,64000000.0
2009-03-25 20:15:00,0.69647,0.69719,0.69544,0.69633,72400000.0
2009-03-25 20:20:00,0.6961,0.69658,0.69597,0.69658,68200000.0
2009-03-25 20:25:00,0.69669,0.69682,0.69646,0.69646,72000000.0
2009-03-25 20:30:00,0.69645,0.69645,0.69534,0.69555,54800000.0
2009-03-25 20:35:00,0.69531,0.69531,0.69478,0.69524,83600000.0
2009-03-25 20:40:00,0.69525,0.69525,0.69354,0.69364,57600000.0
2009-03-25 20:45:00,0.69372,0.69491,0.69295,0.69491,68800000.0
2009-03-25 20:50:00,0.69511,0.69517,0.69377,0.69414,67600000.0
2009-03-25 20:55:00,0.69376,0.69417,0.69331,0.69417,75200000.0
2009-03-25 21:00:00,0.69381,0.69381,0.69246,0.6933,64800000.0
2009-03-25 21:05:00,0.69353,0.69414,0.69325,0.69404,56400000.0
2009-03-25 21:10:00,0.69372,0.69372,0.69315,0.69338,64000000.0
2009-03-25 21:15:00,0.69367,0.69435,0.69362,0.69435,66600000.0
2009-03-25 21:20:00,0.69451,0.69502,0.69407,0.69421,58600000.0
2009-03-25 21:25:00,0.69408,0.69496,0.6938,0.69485,57000000.0
2009-03-25 21:30:00,0.69492,0.69536,0.6948,0.69486,56000000.0
2009-03-25 21:35:00,0.69479,0.69512,0.69443,0.69475,66600000.0
2009-03-25 21:40:00,0.69482,0.69545,0.69465,0.69527,58000000.0
2009-03-25 21:45:00,0.69515,0.6952,0.69455,0.6951,59200000.0
2009-03-25 21:50:00,0.69515,0.69515,0.69393,0.69401,57600000.0
2009-03-25 21:55:00,0.69406,0.69542,0.69357,0.69486,67600000.0
2009-03-25 22:00:00,0.69514,0.69603,0.69491,0.69528,67600000.0
2009-03-25 22:05:00,0.69515,0.69519,0.69425,0.69485,65600000.0
2009-03-25 22:10:00,0.69538,0.69548,0.6948,0.69495,54400000.0
2009-03-25 22:15:00,0.69509,0.69579,0.69498,0.69574,72000000.0
2009-03-25 22:20:00,0.6959,0.69613,0.69488,0.69488,56000000.0
2009-03-25 22:25:00,0.69492,0.69511,0.69476,0.69476,58600000.0
2009-03-25 22:30:00,0.69513,0.69625,0.69513,0.69625,84800000.0
2009-03-25 22:35:00,0.69603,0.69603,0.69532,0.6957,49600000.0
2009-03-25 22:40:00,0.69572,0.69634,0.69558,0.69632,62400000.0
2009-03-25 22:45:00,0.69644,0.69711,0.69615,0.6969,59200000.0
2009-03-25 22:50:00,0.69711,0.69736,0.69672,0.69672,59200000.0
2009-03-25 22:55:00,0.69669,0.69685,0.69635,0.69676,46400000.0
2009-03-25 23:00:00,0.69652,0.6966,0.69588,0.69596,65400000.0
2009-03-25 23:05:00,0.69635,0.69647,0.69604,0.69631,64000000.0
2009-03-25 23:10:00,0.69629,0.69669,0.69628,0.69669,51200000.0
2009-03-25 23:15:00,0.69669,0.69716,0.69654,0.6967,58000000.0
2009-03-25 23:20:00,0.69659,0.69664,0.69577,0.69663,65600000.0
2009-03-25 23:25:00,0.69665,0.697,0.69665,0.69696,37800000.0
2009-03-25 23:30:00,0.69695,0.6971,0.69663,0.69663,59600000.0
2009-03-25 23:35:00,0.69708,0.69845,0.69687,0.69696,68800000.0
2009-03-25 23:40:00,0.69689,0.69703,0.6961,0.69635,72400000.0
2009-03-25 23:45:00,0.69615,0.69725,0.69611,0.6971,60800000.0
2009-03-25 23:50:00,0.69718,0.69737,0.69647,0.69647,84800000.0
2009-03-25 23:55:00,0.69657,0.69657,0.69585,0.69585,24000000.0
2009-03-26 00:00:00,0.69601,0.69779,0.69601,0.69779,65600000.0
2009-03-26 00:05:00,0.69769,0.69863,0.69755,0.6984,64000000.0
2009-03-26 00:10:00,0.69854,0.69886,0.69821,0.69873,67200000.0
2009-03-26 00:15:00,0.69871,0.6995,0.69825,0.69924,61200000.0
2009-03-26 00:20:00,0.69923,0.6994,0.69859,0.69913,49600000.0
2009-03-26 00:25:00,0.69913,0.69984,0.69913,0.69967,67600000.0
2009-03-26 00:30:00,0.69935,0.69966,0.69915,0.69927,68000000.0
2009-03-26 00:35:00,0.69926,0.70042,0.69926,0.70032,65600000.0
2009-03-26 00:40:00,0.70008,0.70111,0.69923,0.70111,75600000.0
2009-03-26 00:45:00,0.69968,0.70018,0.69968,0.7,59200000.0
2009-03-26 00:50:00,0.69994,0.70004,0.69956,0.69956,50600000.0
2009-03-26 00:55:00,0.69934,0.70007,0.69934,0.69942,64000000.0
2009-03-26 01:00:00,0.69959,0.69991,0.69948,0.69958,58000000.0
2009-03-26 01:05:00,0.69946,0.69946,0.699,0.699,72000000.0
2009-03-26 01:10:00,0.69911,0.6993,0.69772,0.69918,70400000.0
2009-03-26 01:15:00,0.69923,0.69968,0.6988,0.69917,60800000.0
2009-03-26 01:20:00,0.69907,0.6993,0.69835,0.69853,61200000.0
2009-03-26 01:25:00,0.6985,0.69862,0.69806,0.69828,67200000.0
2009-03-26 01:30:00,0.6983,0.69912,0.69825,0.69912,66600000.0
2009-03-26 01:35:00,0.69911,0.69984,0.69866,0.69927,64000000.0
2009-03-26 01:40:00,0.69945,0.69988,0.69945,0.69974,57000000.0
2009-03-26 01:45:00,0.69956,0.7001,0.69955,0.69971,54400000.0
2009-03-26 01:50:00,0.69958,0.69963,0.69923,0.69925,70400000.0
2009-03-26 01:55:00,0.69916,0.69928,0.69846,0.69867,84800000.0
2009-03-26 02:00:00,0.69866,0.69964,0.69855,0.69959,67200000.0
2009-03-26 02:05:00,0.69982,0.70069,0.69982,0.70049,61200000.0
2009-03-26 02:10:00,0.70043,0.70043,0.69966,0.69969,61600000.0
2009-03-26 02:15:00,0.69943,0.69957,0.6987,0.69939,71400000.0
2009-03-26 02:20:00,0.69948,0.69949,0.69834,0.69943,65600000.0
2009-03-26 02:25:00,0.70043,0.70043,0.69921,0.69941,70400000.0
2009-03-26 02:30:00,0.69938,0.69984,0.69924,0.69984,60800000.0
2009-03-26 02:35:00,0.69962,0.69972,0.69924,0.69934,64000000.0
2009-03-26 02:40:00,0.69966,0.69966,0.69863,0.69885,58600000.0
2009-03-26 02:45:00,0.69862,0.69919,0.69858,0.69867,62400000.0
2009-03-26 02:50:00,0.69921,0.69942,0.69824,0.69829,49600000.0
2009-03-26 02:55:00,0.69848,0.69906,0.69832,0.69903,66000000.0
2009-03-26 03:00:00,0.69928,0.69946,0.69841,0.69936,66000000.0
2009-03-26 03:05:00,0.69927,0.69998,0.69914,0.6998,57600000.0
2009-03-26 03:10:00,0.69969,0.70017,0.69956,0.70008,54400000.0
2009-03-26 03:15:00,0.70028,0.70139,0.70022,0.70075,67200000.0
2009-03-26 03:20:00,0.70082,0.70088,0.7005,0.70056,75200000.0
2009-03-26 03:25:00,0.70061,0.70092,0.69977,0.69996,65000000.0
2009-03-26 03:30:00,0.69998,0.69998,0.69935,0.69936,60800000.0
2009-03-26 03:35:00,0.69924,0.70044,0.69924,0.70044,62400000.0
2009-03-26 03:40:00,0.70065,0.70069,0.69947,0.69961,59200000.0
2009-03-26 03:45:00,0.69947,0.70077,0.69946,0.70034,59200000.0
2009-03-26 03:50:00,0.70024,0.70057,0.7002,0.70057,54400000.0
2009-03-26 03:55:00,0.70065,0.70074,0.69992,0.70015,67200000.0
2009-03-26 04:00:00,0.70006,0.70032,0.69983,0.70024,75600000.0
2009-03-26 04:05:00,0.70028,0.70028,0.69981,0.70007,70400000.0
2009-03-26 04:10:00,0.70006,0.70139,0.70004,0.70139,60800000.0
2009-03-26 04:15:00,0.70052,0.70062,0.7002,0.70051,69200000.0
2009-03-26 04:20:00,0.7003,0.70101,0.7003,0.70082,62800000.0
2009-03-26 04:25:00,0.70084,0.70104,0.7006,0.70104,60800000.0
2009-03-26 04:30:00,0.70114,0.7012,0.7004,0.70048,65600000.0
2009-03-26 04:35:00,0.70077,0.7011,0.69967,0.7011,56000000.0
2009-03-26 04:40:00,0.70099,0.70099,0.70021,0.70021,60600000.0
2009-03-26 04:45:00,0.7001,0.70067,0.7001,0.7005,62800000.0
2009-03-26 04:50:00,0.70048,0.70096,0.70042,0.70058,55400000.0
2009-03-26 04:55:00,0.7008,0.70181,0.7008,0.70149,51200000.0
2009-03-26 05:00:00,0.70166,0.70277,0.70118,0.70277,62800000.0
2009-03-26 05:05:00,0.70275,0.70275,0.70235,0.70257,52800000.0
2009-03-26 05:10:00,0.70257,0.70296,0.70218,0.70218,52800000.0
2009-03-26 05:15:00,0.70175,0.70187,0.70146,0.70146,57600000.0
2009-03-26 05:20:00,0.7015,0.70202,0.7015,0.70159,64000000.0
2009-03-26 05:25:00,0.70173,0.70241,0.70171,0.70241,65600000.0
2009-03-26 05:30:00,0.70255,0.70406,0.70252,0.70406,60200000.0
2009-03-26 05:35:00,0.70422,0.70485,0.70422,0.70472,64400000.0
2009-03-26 05:40:00,0.70475,0.70568,0.70475,0.70502,59200000.0
2009-03-26 05:45:00,0.70505,0.7055,0.705,0.70523,59600000.0
2009-03-26 05:50:00,0.70528,0.70531,0.70463,0.7052,61200000.0
2009-03-26 05:55:00,0.70516,0.70723,0.70515,0.7069,53000000.0
2009-03-26 06:00:00,0.70667,0.70867,0.70655,0.70867,55800000.0
2009-03-26 06:05:00,0.70859,0.70962,0.70828,0.70867,54400000.0
2009-03-26 06:10:00,0.70862,0.70862,0.70774,0.70774,51200000.0
2009-03-26 06:15:00,0.7079,0.70806,0.70746,0.70761,65600000.0
2009-03-26 06:20:00,0.70792,0.7085,0.70775,0.70845,62400000.0
2009-03-26 06:25:00,0.70824,0.70897,0.70791,0.70858,59600000.0
2009-03-26 06:30:00,0.70842,0.70842,0.70656,0.70749,60600000.0
2009-03-26 06:35:00,0.70748,0.70857,0.70748,0.70857,63400000.0
2009-03-26 06:40:00,0.70844,0.70844,0.70781,0.70781,70400000.0
2009-03-26 06:45:00,0.70841,0.70841,0.70806,0.70813,61800000.0
2009-03-26 06:50:00,0.70787,0.70787,0.70735,0.70761,62400000.0
2009-03-26 06:55:00,0.70773,0.70778,0.70697,0.70697,60800000.0
2009-03-26 07:00:00,0.70701,0.70767,0.70666,0.70734,66400000.0
2009-03-26 07:05:00,0.70748,0.70753,0.70684,0.70737,65000000.0
2009-03-26 07:10:00,0.70731,0.708,0.70729,0.70794,59600000.0
2009-03-26 07:15:00,0.70796,0.7082,0.70781,0.70798,69800000.0
2009-03-26 07:20:00,0.70803,0.70812,0.7076,0.70799,54400000.0
2009-03-26 07:25:00,0.70788,0.70794,0.70715,0.70752,72400000.0
2009-03-26 07:30:00,0.7076,0.70761,0.70684,0.70722,68800000.0
2009-03-26 07:35:00,0.70702,0.70746,0.70641,0.70641,66000000.0
2009-03-26 07:40:00,0.70646,0.70659,0.70615,0.70643,59200000.0
2009-03-26 07:45:00,0.70647,0.70681,0.70611,0.70671,66600000.0
2009-03-26 07:50:00,0.7067,0.7074,0.70662,0.70737,59200000.0
2009-03-26 07:55:00,0.70747,0.70779,0.70745,0.70778,62400000.0
2009-03-26 08:00:00,0.70744,0.70776,0.70716,0.70724,68800000.0
2009-03-26 08:05:00,0.70704,0.7071,0.70575,0.70586,67200000.0
2009-03-26 08:10:00,0.70599,0.70636,0.70583,0.70621,65000000.0
2009-03-26 08:15:00,0.70634,0.70663,0.70606,0.7061,72000000.0
2009-03-26 08:20:00,0.70615,0.70645,0.70613,0.70616,65600000.0
2009-03-26 08:25:00,0.70612,0.70614,0.70573,0.70598,65600000.0
2009-03-26 08:30:00,0.70602,0.70602,0.70555,0.70584,60800000.0
2009-03-26 08:35:00,0.70583,0.70588,0.70548,0.70548,70200000.0
2009-03-26 08:40:00,0.70546,0.70573,0.70426,0.7053,70400000.0
2009-03-26 08:45:00,0.70555,0.70602,0.70553,0.7056,68800000.0
2009-03-26 08:50:00,0.70563,0.70569,0.70553,0.70564,59200000.0
2009-03-26 08:55:00,0.70559,0.70625,0.70545,0.70612,75200000.0
2009-03-26 09:00:00,0.70616,0.70649,0.70612,0.70635,69200000.0
2009-03-26 09:05:00,0.70644,0.70728,0.70644,0.70688,72000000.0
2009-03-26 09:10:00,0.70691,0.70722,0.70691,0.70696,56000000.0
2009-03-26 09:15:00,0.70689,0.70809,0.70689,0.70809,70800000.0
2009-03-26 09:20:00,0.70831,0.70859,0.70795,0.70859,61200000.0
2009-03-26 09:25:00,0.70868,0.70868,0.708,0.70845,66400000.0
2009-03-26 09:30:00,0.70858,0.7086,0.70827,0.70839,66000000.0
2009-03-26 09:35:00,0.70832,0.70886,0.70803,0.70853,66000000.0
2009-03-26 09:40:00,0.7084,0.70852,0.70759,0.70759,74600000.0
2009-03-26 09:45:00,0.70731,0.70925,0.70731,0.70923,67200000.0
2009-03-26 09:50:00,0.70901,0.70902,0.70849,0.70849,59200000.0
2009-03-26 09:55:00,0.70839,0.70847,0.70787,0.70787,66600000.0
2009-03-26 10:00:00,0.70798,0.70831,0.70775,0.70799,71800000.0
2009-03-26 10:05:00,0.70786,0.7082,0.70674,0.70688,75200000.0
2009-03-26 10:10:00,0.70705,0.70763,0.70693,0.70763,68200000.0
2009-03-26 10:15:00,0.70749,0.70848,0.70733,0.70843,68800000.0
2009-03-26 10:20:00,0.70839,0.70895,0.70815,0.70884,65600000.0
2009-03-26 10:25:00,0.70884,0.70952,0.70884,0.70902,65600000.0
2009-03-26 10:30:00,0.70879,0.7092,0.70874,0.70902,62400000.0
2009-03-26 10:35:00,0.70897,0.70923,0.70849,0.70874,62400000.0
2009-03-26 10:40:00,0.70876,0.70895,0.70855,0.70885,73600000.0
2009-03-26 10:45:00,0.70888,0.70931,0.70883,0.70923,68800000.0
2009-03-26 10:50:00,0.70925,0.71013,0.70925,0.71013,68800000.0
2009-03-26 10:55:00,0.70997,0.71212,0.70997,0.71208,69800000.0
2009-03-26 11:00:00,0.71216,0.71222,0.71143,0.71168,67600000.0
2009-03-26 11:05:00,0.71159,0.71208,0.7113,0.71204,59200000.0
2009-03-26 11:10:00,0.71214,0.71265,0.71209,0.71244,72000000.0
2009-03-26 11:15:00,0.71242,0.71302,0.71213,0.71222,65000000.0
2009-03-26 11:20:00,0.71238,0.71304,0.71224,0.71264,64000000.0
2009-03-26 11:25:00,0.71293,0.71293,0.71186,0.71195,61800000.0
2009-03-26 11:30:00,0.71174,0.71197,0.71118,0.7112,73800000.0
2009-03-26 11:35:00,0.71138,0.71148,0.71068,0.71087,63400000.0
2009-03-26 11:40:00,0.71092,0.71092,0.71024,0.71032,69600000.0
2009-03-26 11:45:00,0.7105,0.71089,0.71031,0.71088,67600000.0
2009-03-26 11:50:00,0.7109,0.71144,0.70998,0.71144,70400000.0
2009-03-26 11:55:00,0.71166,0.71172,0.71095,0.71137,59200000.0
2009-03-26 12:00:00,0.71114,0.71137,0.71007,0.7112,71200000.0
2009-03-26 12:05:00,0.71095,0.71095,0.71008,0.71034,66000000.0
2009-03-26 12:10:00,0.7104,0.71079,0.71022,0.7107,76800000.0
2009-03-26 12:15:00,0.71027,0.71029,0.7099,0.70997,81400000.0
2009-03-26 12:20:00,0.71012,0.71057,0.70848,0.70896,72800000.0
2009-03-26 12:25:00,0.70888,0.70906,0.7074,0.70904,62400000.0
2009-03-26 12:30:00,0.70858,0.70858,0.70777,0.70798,62400000.0
2009-03-26 12:35:00,0.70808,0.70929,0.708,0.70895,69200000.0
2009-03-26 12:40:00,0.70891,0.70906,0.70861,0.70891,72400000.0
2009-03-26 12:45:00,0.70895,0.70932,0.70859,0.70859,59200000.0
2009-03-26 12:50:00,0.70857,0.70925,0.70835,0.70862,70400000.0
2009-03-26 12:55:00,0.70903,0.71009,0.70901,0.71009,64000000.0
2009-03-26 13:00:00,0.7102,0.7102,0.70943,0.70982,61200000.0
2009-03-26 13:05:00,0.70986,0.70997,0.70896,0.70898,72400000.0
2009-03-26 13:10:00,0.7088,0.70903,0.70836,0.7086,59200000.0
2009-03-26 13:15:00,0.7089,0.70903,0.70877,0.70901,72000000.0
2009-03-26 13:20:00,0.70908,0.70936,0.70835,0.70872,62400000.0
2009-03-26 13:25:00,0.70882,0.70882,0.70824,0.70831,67600000.0
2009-03-26 13:30:00,0.70838,0.70838,0.70764,0.70818,72000000.0
2009-03-26 13:35:00,0.70817,0.70841,0.70797,0.70841,69800000.0
2009-03-26 13:40:00,0.70854,0.70878,0.70832,0.70878,98000000.0
2009-03-26 13:45:00,0.70875,0.70933,0.70848,0.70926,144400000.0
2009-03-26 13:50:00,0.70925,0.70953,0.70903,0.70926,113600000.0
2009-03-26 13:55:00,0.70924,0.70964,0.70901,0.70938,118400000.0
2009-03-26 14:00:00,0.7094,0.71002,0.70929,0.70989,139200000.0
2009-03-26 14:05:00,0.70994,0.71008,0.70955,0.7098,108200000.0
2009-03-26 14:10:00,0.70961,0.71014,0.7096,0.71006,101800000.0
2009-03-26 14:15:00,0.71008,0.71058,0.70991,0.70991,108800000.0
2009-03-26 14:20:00,0.7098,0.71012,0.7092,0.70936,125800000.0
2009-03-26 14:25:00,0.70941,0.70986,0.70934,0.70945,205000000.0
2009-03-26 14:30:00,0.70917,0.70954,0.70894,0.709,164800000.0
2009-03-26 14:35:00,0.70929,0.70969,0.70902,0.70969,142200000.0
2009-03-26 14:40:00,0.70989,0.70989,0.70864,0.70864,181600000.0
2009-03-26 14:45:00,0.70873,0.70904,0.70863,0.70891,105600000.0
2009-03-26 14:50:00,0.70891,0.70948,0.70882,0.70931,124200000.0
2009-03-26 14:55:00,0.70903,0.70903,0.70822,0.70856,88000000.0
2009-03-26 15:00:00,0.70874,0.70971,0.70874,0.70957,132800000.0
2009-03-26 15:05:00,0.70957,0.70999,0.70948,0.70985,142400000.0
2009-03-26 15:10:00,0.70989,0.71072,0.70981,0.71072,196600000.0
2009-03-26 15:15:00,0.71066,0.71066,0.70965,0.7099,88400000.0
2009-03-26 15:20:00,0.70994,0.71068,0.70979,0.71007,151400000.0
2009-03-26 15:25:00,0.71003,0.7105,0.7089,0.7089,276800000.0
2009-03-26 15:30:00,0.70879,0.71031,0.70879,0.70979,253000000.0
2009-03-26 15:35:00,0.70983,0.71003,0.7096,0.70981,200400000.0
2009-03-26 15:40:00,0.70978,0.71041,0.70978,0.71034,183800000.0
2009-03-26 15:45:00,0.7103,0.71059,0.71,0.71,137600000.0
2009-03-26 15:50:00,0.71004,0.71027,0.70982,0.71007,122400000.0
2009-03-26 15:55:00,0.70994,0.71014,0.70945,0.7098,138200000.0
2009-03-26 16:00:00,0.71008,0.71019,0.70921,0.70973,214400000.0
2009-03-26 16:05:00,0.70965,0.70965,0.7089,0.7094,188000000.0
2009-03-26 16:10:00,0.70946,0.70965,0.70907,0.70936,142400000.0
2009-03-26 16:15:00,0.70946,0.70989,0.70912,0.70987,168800000.0
2009-03-26 16:20:00,0.71,0.71032,0.7099,0.7102,194000000.0
2009-03-26 16:25:00,0.71009,0.7101,0.70958,0.71002,129800000.0
2009-03-26 16:30:00,0.71001,0.71034,0.70975,0.71027,247400000.0
2009-03-26 16:35:00,0.71019,0.71098,0.71019,0.71043,304200000.0
2009-03-26 16:40:00,0.71055,0.71094,0.71012,0.71079,226800000.0
2009-03-26 16:45:00,0.71082,0.71102,0.71047,0.71071,305400000.0
2009-03-26 16:50:00,0.71079,0.711,0.71047,0.71073,198000000.0
2009-03-26 16:55:00,0.71084,0.71117,0.7106,0.71091,246400000.0
2009-03-26 17:00:00,0.71098,0.71161,0.71091,0.71155,303600000.0
2009-03-26 17:05:00,0.71154,0.71164,0.71124,0.71147,219600000.0
2009-03-26 17:10:00,0.71174,0.71226,0.71174,0.71186,224400000.0
2009-03-26 17:15:00,0.7118,0.71205,0.71157,0.71192,169600000.0
2009-03-26 17:20:00,0.71184,0.71184,0.71089,0.71089,105600000.0
2009-03-26 17:25:00,0.71098,0.71137,0.71097,0.71121,170000000.0
2009-03-26 17:30:00,0.7114,0.7119,0.71121,0.71124,274400000.0
2009-03-26 17:35:00,0.71125,0.71146,0.71066,0.71089,271400000.0
2009-03-26 17:40:00,0.7108,0.7109,0.71025,0.71027,174200000.0
2009-03-26 17:45:00,0.71049,0.71147,0.71035,0.71139,316800000.0
2009-03-26 17:50:00,0.7114,0.71149,0.71045,0.7114,202400000.0
2009-03-26 17:55:00,0.71162,0.71384,0.71132,0.71384,286000000.0
2009-03-26 18:00:00,0.71367,0.71367,0.71261,0.71261,252800000.0
2009-03-26 18:05:00,0.71245,0.71245,0.71135,0.71137,327200000.0
2009-03-26 18:10:00,0.71145,0.71161,0.71115,0.71126,148600000.0
2009-03-26 18:15:00,0.7114,0.71144,0.71073,0.7108,297200000.0
2009-03-26 18:20:00,0.71121,0.71201,0.71121,0.71162,283400000.0
2009-03-26 18:25:00,0.71142,0.71255,0.71137,0.71251,127400000.0
2009-03-26 18:30:00,0.71238,0.71253,0.7117,0.7117,129600000.0
2009-03-26 18:35:00,0.71147,0.71193,0.71094,0.7116,94400000.0
2009-03-26 18:40:00,0.71112,0.71174,0.71112,0.7117,128000000.0
2009-03-26 18:45:00,0.71163,0.71164,0.7107,0.7109,124800000.0
2009-03-26 18:50:00,0.71099,0.71137,0.71031,0.71031,147400000.0
2009-03-26 18:55:00,0.71025,0.71125,0.71011,0.71123,126200000.0
2009-03-26 19:00:00,0.71099,0.71099,0.71027,0.71034,128400000.0
2009-03-26 19:05:00,0.71036,0.71048,0.70949,0.7095,210000000.0
2009-03-26 19:10:00,0.70987,0.71045,0.70985,0.71045,102400000.0
2009-03-26 19:15:00,0.71033,0.71059,0.71014,0.71039,72000000.0
2009-03-26 19:20:00,0.71056,0.71064,0.71027,0.71041,114000000.0
2009-03-26 19:25:00,0.71033,0.71097,0.71033,0.71065,72000000.0
2009-03-26 19:30:00,0.71069,0.71079,0.71061,0.71066,68800000.0
2009-03-26 19:35:00,0.71064,0.7107,0.70988,0.70988,65600000.0
2009-03-26 19:40:00,0.7096,0.70985,0.70889,0.70892,84000000.0
2009-03-26 19:45:00,0.70866,0.70881,0.70831,0.70868,69200000.0
2009-03-26 19:50:00,0.70874,0.70944,0.7086,0.70944,97600000.0
2009-03-26 19:55:00,0.70887,0.70887,0.70789,0.70789,62400000.0
2009-03-26 20:00:00,0.70795,0.70848,0.70788,0.70848,60800000.0
2009-03-26 20:05:00,0.70866,0.70866,0.70753,0.70766,54800000.0
2009-03-26 20:10:00,0.70772,0.70835,0.7077,0.70818,63400000.0
2009-03-26 20:15:00,0.70807,0.70877,0.70807,0.70832,72000000.0
2009-03-26 20:20:00,0.70849,0.70855,0.70804,0.70842,68800000.0
2009-03-26 20:25:00,0.70818,0.70832,0.70734,0.70734,65000000.0
2009-03-26 20:30:00,0.70735,0.70769,0.70721,0.70744,54400000.0
2009-03-26 20:35:00,0.70745,0.70788,0.7074,0.70779,88000000.0
2009-03-26 20:40:00,0.70776,0.70781,0.70738,0.70777,57000000.0
2009-03-26 20:45:00,0.70769,0.7081,0.70741,0.7081,68800000.0
2009-03-26 20:50:00,0.70819,0.70853,0.70733,0.70743,67200000.0
2009-03-26 20:55:00,0.70753,0.70753,0.70649,0.70684,75200000.0
2009-03-26 21:00:00,0.70679,0.70703,0.7063,0.70696,65600000.0
2009-03-26 21:05:00,0.70684,0.70684,0.70599,0.70606,55400000.0
2009-03-26 21:10:00,0.70611,0.7069,0.7057,0.70674,62800000.0
2009-03-26 21:15:00,0.70686,0.7072,0.70671,0.70671,67600000.0
2009-03-26 21:20:00,0.70658,0.70675,0.70621,0.70639,58600000.0
2009-03-26 21:25:00,0.70649,0.70687,0.70649,0.7066,58000000.0
2009-03-26 21:30:00,0.70659,0.70702,0.70645,0.70692,56000000.0
2009-03-26 21:35:00,0.70695,0.70727,0.70679,0.70715,67200000.0
2009-03-26 21:40:00,0.70725,0.70725,0.70647,0.70701,56000000.0
2009-03-26 21:45:00,0.70688,0.70698,0.70588,0.70588,59200000.0
2009-03-26 21:50:00,0.70548,0.70584,0.70444,0.70567,62400000.0
2009-03-26 21:55:00,0.70577,0.70629,0.70481,0.70608,67200000.0
2009-03-26 22:00:00,0.70595,0.70651,0.70566,0.70637,68800000.0
2009-03-26 22:05:00,0.70632,0.70644,0.70597,0.70599,57600000.0
2009-03-26 22:10:00,0.70589,0.7063,0.70504,0.70581,64000000.0
2009-03-26 22:15:00,0.70612,0.70612,0.7057,0.7057,67200000.0
2009-03-26 22:20:00,0.70579,0.70637,0.7057,0.7063,56000000.0
2009-03-26 22:25:00,0.70648,0.70675,0.70614,0.70645,59600000.0
2009-03-26 22:30:00,0.70645,0.70645,0.70587,0.70606,84800000.0
2009-03-26 22:35:00,0.70612,0.70654,0.70582,0.70644,52800000.0
2009-03-26 22:40:00,0.7064,0.7067,0.70586,0.70592,52800000.0
2009-03-26 22:45:00,0.70568,0.70646,0.70568,0.70576,64000000.0
2009-03-26 22:50:00,0.70603,0.70804,0.70586,0.70804,59200000.0
2009-03-26 22:55:00,0.70797,0.70837,0.70771,0.70771,51200000.0
2009-03-26 23:00:00,0.7069,0.70757,0.7069,0.70732,66000000.0
2009-03-26 23:05:00,0.70736,0.70744,0.70657,0.70658,63800000.0
2009-03-26 23:10:00,0.70676,0.70729,0.70676,0.70712,61200000.0
2009-03-26 23:15:00,0.70706,0.70735,0.70686,0.70694,57600000.0
2009-03-26 23:20:00,0.70716,0.70716,0.7061,0.70655,65000000.0
2009-03-26 23:25:00,0.7064,0.70671,0.70583,0.70588,55400000.0
2009-03-26 23:30:00,0.70592,0.70611,0.70576,0.70611,70400000.0
2009-03-26 23:35:00,0.70603,0.70629,0.70513,0.7052,68800000.0
2009-03-26 23:40:00,0.70522,0.7055,0.70517,0.70524,74000000.0
2009-03-26 23:45:00,0.70565,0.70694,0.70565,0.70677,60800000.0
2009-03-26 23:50:00,0.70687,0.70717,0.70649,0.70694,84800000.0
2009-03-26 23:55:00,0.70715,0.70772,0.70712,0.70764,46400000.0
2009-03-27 00:00:00,0.70766,0.70855,0.70763,0.7085,69200000.0
2009-03-27 00:05:00,0.70826,0.70885,0.70786,0.70885,64000000.0
2009-03-27 00:10:00,0.70867,0.70867,0.70799,0.70817,60800000.0
2009-03-27 00:15:00,0.70803,0.70862,0.70759,0.7085,61200000.0
2009-03-27 00:20:00,0.70869,0.70869,0.70798,0.70846,69800000.0
2009-03-27 00:25:00,0.70826,0.70872,0.70775,0.70847,67200000.0
2009-03-27 00:30:00,0.70813,0.70854,0.70812,0.70854,67200000.0
2009-03-27 00:35:00,0.70841,0.70878,0.70791,0.70793,65600000.0
2009-03-27 00:40:00,0.70791,0.70835,0.70697,0.70802,68800000.0
2009-03-27 00:45:00,0.70781,0.70899,0.70764,0.70899,59200000.0
2009-03-27 00:50:00,0.70896,0.71034,0.70868,0.71018,51200000.0
2009-03-27 00:55:00,0.71036,0.71043,0.7098,0.71012,63400000.0
2009-03-27 01:00:00,0.70993,0.71002,0.70964,0.70971,57600000.0
2009-03-27 01:05:00,0.70967,0.70993,0.70918,0.70954,61800000.0
2009-03-27 01:10:00,0.70948,0.70948,0.70833,0.70937,46400000.0
2009-03-27 01:15:00,0.70915,0.70962,0.70912,0.70962,48400000.0
2009-03-27 01:20:00,0.70965,0.70976,0.70895,0.70945,60800000.0
2009-03-27 01:25:00,0.70939,0.70946,0.70885,0.70887,39400000.0
2009-03-27 01:30:00,0.70881,0.70889,0.70852,0.70862,66600000.0
2009-03-27 01:35:00,0.70893,0.70938,0.70892,0.70892,64400000.0
2009-03-27 01:40:00,0.70923,0.70923,0.70852,0.70878,57600000.0
2009-03-27 01:45:00,0.70883,0.70909,0.70878,0.70889,70400000.0
2009-03-27 01:50:00,0.70838,0.70856,0.70818,0.70856,52800000.0
2009-03-27 01:55:00,0.70857,0.70979,0.70835,0.70979,84800000.0
2009-03-27 02:00:00,0.71008,0.71008,0.70897,0.70906,67600000.0
2009-03-27 02:05:00,0.70921,0.7094,0.70895,0.70935,60800000.0
2009-03-27 02:10:00,0.70933,0.70971,0.70861,0.70861,61200000.0
2009-03-27 02:15:00,0.70871,0.70909,0.7087,0.70894,72000000.0
2009-03-27 02:20:00,0.70886,0.7092,0.70815,0.70876,65600000.0
2009-03-27 02:25:00,0.70905,0.70944,0.70881,0.7094,67200000.0
2009-03-27 02:30:00,0.70961,0.70971,0.70922,0.70971,60200000.0
2009-03-27 02:35:00,0.70958,0.71011,0.70958,0.70995,64800000.0
2009-03-27 02:40:00,0.70993,0.70993,0.70938,0.70938,59200000.0
2009-03-27 02:45:00,0.70914,0.70934,0.70835,0.70876,75600000.0
2009-03-27 02:50:00,0.70872,0.7089,0.70857,0.70857,61000000.0
2009-03-27 02:55:00,0.70844,0.70893,0.70841,0.70841,65600000.0
2009-03-27 03:00:00,0.70848,0.7088,0.70781,0.70877,65000000.0
2009-03-27 03:05:00,0.70882,0.7094,0.70869,0.70932,64400000.0
2009-03-27 03:10:00,0.70939,0.71003,0.7093,0.70955,54400000.0
2009-03-27 03:15:00,0.70934,0.70961,0.70889,0.70956,67200000.0
2009-03-27 03:20:00,0.70976,0.71012,0.7089,0.7089,75600000.0
2009-03-27 03:25:00,0.70873,0.7095,0.70852,0.7094,65400000.0
2009-03-27 03:30:00,0.70949,0.70949,0.70799,0.70805,60800000.0
2009-03-27 03:35:00,0.70802,0.70874,0.70791,0.70866,62400000.0
2009-03-27 03:40:00,0.70869,0.70885,0.70856,0.70879,59600000.0
2009-03-27 03:45:00,0.7088,0.70898,0.70865,0.70882,62800000.0
2009-03-27 03:50:00,0.70878,0.7089,0.70851,0.70856,54400000.0
2009-03-27 03:55:00,0.70858,0.70894,0.70848,0.70873,67200000.0
2009-03-27 04:00:00,0.70863,0.70879,0.7084,0.70872,75200000.0
2009-03-27 04:05:00,0.70861,0.70899,0.70835,0.70872,70400000.0
2009-03-27 04:10:00,0.70862,0.70894,0.70844,0.70894,58600000.0
2009-03-27 04:15:00,0.70873,0.7089,0.70797,0.70814,69200000.0
2009-03-27 04:20:00,0.70802,0.70862,0.70793,0.70859,60800000.0
2009-03-27 04:25:00,0.70882,0.7089,0.70837,0.70881,60800000.0
2009-03-27 04:30:00,0.70875,0.70884,0.70839,0.70843,66000000.0
2009-03-27 04:35:00,0.70817,0.70877,0.70744,0.70877,59200000.0
2009-03-27 04:40:00,0.7089,0.7089,0.70831,0.70873,60800000.0
2009-03-27 04:45:00,0.70877,0.70904,0.70855,0.70869,68800000.0
2009-03-27 04:50:00,0.70873,0.70873,0.7081,0.7081,56000000.0
2009-03-27 04:55:00,0.70811,0.70825,0.70792,0.70825,40000000.0
2009-03-27 05:00:00,0.70802,0.70838,0.70796,0.70814,62400000.0
2009-03-27 05:05:00,0.70787,0.70809,0.70712,0.70712,52800000.0
2009-03-27 05:10:00,0.70709,0.70766,0.70709,0.70719,52800000.0
2009-03-27 05:15:00,0.70752,0.70769,0.70649,0.70649,58400000.0
2009-03-27 05:20:00,0.70721,0.70736,0.70688,0.70688,63800000.0
2009-03-27 05:25:00,0.70691,0.70708,0.70511,0.70531,65000000.0
2009-03-27 05:30:00,0.70502,0.70632,0.70483,0.70632,60800000.0
2009-03-27 05:35:00,0.70633,0.70638,0.70596,0.70598,67200000.0
2009-03-27 05:40:00,0.70585,0.70629,0.70578,0.70619,50000000.0
2009-03-27 05:45:00,0.70618,0.70633,0.70599,0.70605,49600000.0
2009-03-27 05:50:00,0.706,0.70614,0.70563,0.70573,62400000.0
2009-03-27 05:55:00,0.70612,0.70614,0.70581,0.70585,51200000.0
2009-03-27 06:00:00,0.70562,0.70589,0.70562,0.70584,56000000.0
2009-03-27 06:05:00,0.70687,0.70687,0.70561,0.70619,46400000.0
2009-03-27 06:10:00,0.7061,0.70642,0.70601,0.70608,45800000.0
2009-03-27 06:15:00,0.7064,0.70645,0.7057,0.70572,66000000.0
2009-03-27 06:20:00,0.70563,0.70564,0.70533,0.70539,48000000.0
2009-03-27 06:25:00,0.70524,0.70602,0.70454,0.70575,59200000.0
2009-03-27 06:30:00,0.70568,0.70614,0.70472,0.70582,49600000.0
2009-03-27 06:35:00,0.70573,0.70607,0.70542,0.70545,38400000.0
2009-03-27 06:40:00,0.70651,0.70661,0.70563,0.70563,53200000.0
2009-03-27 06:45:00,0.70557,0.70621,0.70557,0.70608,62800000.0
2009-03-27 06:50:00,0.70605,0.70613,0.70578,0.70578,49600000.0
2009-03-27 06:55:00,0.70588,0.70596,0.70559,0.70575,68800000.0
2009-03-27 07:00:00,0.7056,0.70563,0.70499,0.70555,67200000.0
2009-03-27 07:05:00,0.70543,0.70565,0.70512,0.70527,65600000.0
2009-03-27 07:10:00,0.70527,0.70527,0.70456,0.70484,59200000.0
2009-03-27 07:15:00,0.70502,0.70505,0.70449,0.70489,69800000.0
2009-03-27 07:20:00,0.70489,0.70489,0.70404,0.70461,54400000.0
2009-03-27 07:25:00,0.70453,0.70498,0.70436,0.7047,72400000.0
2009-03-27 07:30:00,0.70486,0.70557,0.70439,0.70557,69200000.0
2009-03-27 07:35:00,0.70587,0.70595,0.70526,0.70586,48000000.0
2009-03-27 07:40:00,0.70583,0.70596,0.70538,0.70547,48000000.0
2009-03-27 07:45:00,0.70548,0.70566,0.70504,0.70504,67200000.0
2009-03-27 07:50:00,0.70537,0.70562,0.70522,0.7053,51200000.0
2009-03-27 07:55:00,0.70531,0.70547,0.70485,0.70536,62400000.0
2009-03-27 08:00:00,0.7052,0.70559,0.70502,0.70559,68800000.0
2009-03-27 08:05:00,0.70576,0.70576,0.70492,0.7055,66000000.0
2009-03-27 08:10:00,0.70551,0.7058,0.7052,0.7058,66000000.0
2009-03-27 08:15:00,0.70546,0.70584,0.70509,0.70509,72000000.0
2009-03-27 08:20:00,0.70535,0.70548,0.7052,0.70548,65600000.0
2009-03-27 08:25:00,0.70553,0.70553,0.70501,0.7052,65400000.0
2009-03-27 08:30:00,0.70516,0.70523,0.70463,0.70476,60800000.0
2009-03-27 08:35:00,0.70489,0.70515,0.70455,0.70484,70400000.0
2009-03-27 08:40:00,0.70496,0.7057,0.70399,0.70539,70400000.0
2009-03-27 08:45:00,0.70529,0.70541,0.70468,0.70486,69200000.0
2009-03-27 08:50:00,0.70504,0.70543,0.70504,0.7053,59200000.0
2009-03-27 08:55:00,0.70531,0.70546,0.7051,0.70524,75600000.0
2009-03-27 09:00:00,0.70535,0.70535,0.70466,0.70466,68800000.0
2009-03-27 09:05:00,0.70478,0.70488,0.70347,0.70416,72000000.0
2009-03-27 09:10:00,0.70435,0.70504,0.7043,0.70493,56000000.0
2009-03-27 09:15:00,0.70458,0.70501,0.70446,0.70474,70400000.0
2009-03-27 09:20:00,0.70467,0.70468,0.70415,0.70415,61200000.0
2009-03-27 09:25:00,0.70408,0.70439,0.70367,0.70367,65600000.0
2009-03-27 09:30:00,0.70415,0.70494,0.70409,0.70481,65000000.0
2009-03-27 09:35:00,0.70486,0.70492,0.70396,0.70443,65600000.0
2009-03-27 09:40:00,0.70443,0.70477,0.70432,0.70438,75200000.0
2009-03-27 09:45:00,0.70434,0.70468,0.70425,0.70466,67200000.0
2009-03-27 09:50:00,0.70467,0.7048,0.70361,0.7048,59200000.0
2009-03-27 09:55:00,0.70487,0.70524,0.70439,0.70452,66600000.0
2009-03-27 10:00:00,0.70451,0.70454,0.7041,0.70447,72000000.0
2009-03-27 10:05:00,0.7047,0.70474,0.7038,0.70401,75200000.0
2009-03-27 10:10:00,0.70434,0.70468,0.70395,0.70448,68200000.0
2009-03-27 10:15:00,0.70445,0.70448,0.70412,0.70447,68800000.0
2009-03-27 10:20:00,0.70467,0.70591,0.70447,0.7059,65600000.0
2009-03-27 10:25:00,0.70593,0.70598,0.70536,0.70573,65600000.0
2009-03-27 10:30:00,0.70558,0.70617,0.70547,0.7057,62800000.0
2009-03-27 10:35:00,0.70548,0.70581,0.70425,0.70459,62400000.0
2009-03-27 10:40:00,0.70417,0.70455,0.70395,0.70421,73600000.0
2009-03-27 10:45:00,0.7041,0.70456,0.70396,0.70422,68800000.0
2009-03-27 10:50:00,0.70422,0.70438,0.70388,0.70416,68200000.0
2009-03-27 10:55:00,0.70391,0.70564,0.70389,0.70562,70400000.0
2009-03-27 11:00:00,0.70534,0.70534,0.70458,0.70498,66600000.0
2009-03-27 11:05:00,0.70506,0.70548,0.70468,0.70543,58600000.0
2009-03-27 11:10:00,0.70545,0.70658,0.70545,0.70651,71400000.0
2009-03-27 11:15:00,0.70648,0.70671,0.70605,0.70663,65000000.0
2009-03-27 11:20:00,0.70661,0.70721,0.70647,0.70719,64400000.0
2009-03-27 11:25:00,0.70674,0.70737,0.7065,0.70729,62400000.0
2009-03-27 11:30:00,0.70671,0.70699,0.70634,0.70646,75200000.0
2009-03-27 11:35:00,0.70652,0.70685,0.70603,0.70628,64000000.0
2009-03-27 11:40:00,0.70625,0.70686,0.70625,0.70673,69200000.0
2009-03-27 11:45:00,0.70673,0.7072,0.70632,0.70719,67200000.0
2009-03-27 11:50:00,0.7073,0.70752,0.70613,0.70725,70400000.0
2009-03-27 11:55:00,0.70743,0.70787,0.70699,0.70735,58000000.0
2009-03-27 12:00:00,0.70709,0.70709,0.70581,0.70661,69800000.0
2009-03-27 12:05:00,0.70678,0.7068,0.7063,0.70667,65600000.0
2009-03-27 12:10:00,0.7066,0.70666,0.70605,0.70605,77200000.0
2009-03-27 12:15:00,0.70636,0.70694,0.7062,0.70694,81600000.0
2009-03-27 12:20:00,0.70706,0.70774,0.70614,0.70774,71400000.0
2009-03-27 12:25:00,0.70789,0.7082,0.70627,0.70788,62400000.0
2009-03-27 12:30:00,0.70793,0.70813,0.70739,0.70765,62400000.0
2009-03-27 12:35:00,0.70767,0.70773,0.70647,0.70693,69200000.0
2009-03-27 12:40:00,0.70693,0.70793,0.70633,0.70634,72000000.0
2009-03-27 12:45:00,0.70648,0.70648,0.70573,0.70584,59200000.0
2009-03-27 12:50:00,0.70594,0.70594,0.70525,0.70551,70200000.0
2009-03-27 12:55:00,0.70539,0.70557,0.70496,0.70548,64400000.0
2009-03-27 13:00:00,0.70535,0.70608,0.70535,0.70593,60200000.0
2009-03-27 13:05:00,0.70592,0.70601,0.70526,0.70591,72000000.0
2009-03-27 13:10:00,0.70592,0.70654,0.70592,0.70646,66000000.0
2009-03-27 13:15:00,0.70628,0.70694,0.70626,0.70675,72000000.0
2009-03-27 13:20:00,0.70672,0.70743,0.70641,0.70724,62400000.0
2009-03-27 13:25:00,0.70699,0.70714,0.70608,0.7066,66000000.0
2009-03-27 13:30:00,0.7069,0.7069,0.70639,0.70662,71800000.0
2009-03-27 13:35:00,0.70679,0.70779,0.70679,0.70728,70200000.0
2009-03-27 13:40:00,0.7074,0.70746,0.70685,0.70746,96800000.0
2009-03-27 13:45:00,0.70734,0.70746,0.70701,0.70708,144200000.0
2009-03-27 13:50:00,0.70698,0.70795,0.70698,0.70781,113000000.0
2009-03-27 13:55:00,0.70794,0.70824,0.70701,0.70759,118800000.0
2009-03-27 14:00:00,0.70766,0.70824,0.70745,0.70804,139600000.0
2009-03-27 14:05:00,0.70814,0.70867,0.70803,0.70815,108800000.0
2009-03-27 14:10:00,0.70811,0.70842,0.70764,0.70805,102800000.0
2009-03-27 14:15:00,0.70783,0.70783,0.70713,0.70718,108800000.0
2009-03-27 14:20:00,0.70724,0.70749,0.70672,0.70699,125800000.0
2009-03-27 14:25:00,0.70685,0.70685,0.7049,0.70534,205800000.0
2009-03-27 14:30:00,0.70558,0.70674,0.70558,0.70613,164800000.0
2009-03-27 14:35:00,0.70607,0.70628,0.70573,0.70623,142400000.0
2009-03-27 14:40:00,0.70624,0.70696,0.70601,0.7065,180600000.0
2009-03-27 14:45:00,0.70646,0.70646,0.70579,0.70624,105600000.0
2009-03-27 14:50:00,0.70649,0.70656,0.70616,0.70643,125600000.0
2009-03-27 14:55:00,0.70661,0.70669,0.70605,0.70655,88000000.0
2009-03-27 15:00:00,0.70663,0.7067,0.70596,0.70657,132800000.0
2009-03-27 15:05:00,0.7067,0.70758,0.7067,0.7075,142400000.0
2009-03-27 15:10:00,0.70741,0.70747,0.70453,0.70453,197800000.0
2009-03-27 15:15:00,0.70463,0.70577,0.7045,0.70577,88400000.0
2009-03-27 15:20:00,0.70596,0.70628,0.70576,0.70578,150800000.0
2009-03-27 15:25:00,0.70585,0.70622,0.7047,0.7047,276600000.0
2009-03-27 15:30:00,0.70461,0.70653,0.70406,0.70616,253000000.0
2009-03-27 15:35:00,0.70611,0.70617,0.70487,0.70496,199800000.0
2009-03-27 15:40:00,0.70489,0.70511,0.70461,0.70461,184400000.0
2009-03-27 15:45:00,0.70486,0.70504,0.70459,0.70484,137400000.0
2009-03-27 15:50:00,0.70488,0.70519,0.70467,0.70467,123400000.0
2009-03-27 15:55:00,0.70482,0.7049,0.70436,0.70436,137600000.0
2009-03-27 16:00:00,0.70449,0.70459,0.70328,0.70416,213200000.0
2009-03-27 16:05:00,0.70395,0.70534,0.7039,0.70484,188600000.0
2009-03-27 16:10:00,0.70498,0.70571,0.70425,0.70545,141200000.0
2009-03-27 16:15:00,0.70563,0.70577,0.70517,0.70561,168000000.0
2009-03-27 16:20:00,0.70551,0.70608,0.70547,0.70588,193600000.0
2009-03-27 16:25:00,0.70611,0.7066,0.70582,0.7064,129000000.0
2009-03-27 16:30:00,0.70662,0.70737,0.70523,0.70532,247800000.0
2009-03-27 16:35:00,0.70507,0.70563,0.70504,0.70538,304600000.0
2009-03-27 16:40:00,0.70545,0.70646,0.70545,0.70646,229600000.0
2009-03-27 16:45:00,0.70637,0.7065,0.70604,0.70609,304800000.0
2009-03-27 16:50:00,0.70594,0.70687,0.70565,0.70652,197800000.0
2009-03-27 16:55:00,0.70631,0.70631,0.70516,0.70567,245800000.0
2009-03-27 17:00:00,0.70533,0.70535,0.70438,0.70462,304800000.0
2009-03-27 17:05:00,0.70459,0.70466,0.70346,0.70347,219600000.0
2009-03-27 17:10:00,0.70354,0.70486,0.70351,0.70486,223800000.0
2009-03-27 17:15:00,0.70496,0.70496,0.70451,0.70451,169600000.0
2009-03-27 17:20:00,0.70443,0.70605,0.70443,0.70587,106000000.0
2009-03-27 17:25:00,0.70616,0.70616,0.70486,0.70493,170400000.0
2009-03-27 17:30:00,0.70495,0.70527,0.70441,0.70441,275400000.0
2009-03-27 17:35:00,0.7044,0.70547,0.7044,0.70498,270800000.0
2009-03-27 17:40:00,0.70492,0.70586,0.70491,0.70586,173200000.0
2009-03-27 17:45:00,0.70572,0.70572,0.70533,0.70569,316800000.0
2009-03-27 17:50:00,0.70566,0.70577,0.70516,0.70551,200800000.0
2009-03-27 17:55:00,0.70583,0.70726,0.70583,0.70726,287600000.0
2009-03-27 18:00:00,0.70712,0.70712,0.70639,0.70662,253600000.0
2009-03-27 18:05:00,0.70677,0.70778,0.70675,0.70755,330400000.0
2009-03-27 18:10:00,0.70768,0.70771,0.70714,0.70722,148800000.0
2009-03-27 18:15:00,0.70731,0.70767,0.70719,0.70767,298400000.0
2009-03-27 18:20:00,0.70785,0.70826,0.70636,0.70637,283000000.0
2009-03-27 18:25:00,0.70635,0.70709,0.70624,0.70655,127200000.0
2009-03-27 18:30:00,0.70662,0.70684,0.7061,0.7067,129600000.0
2009-03-27 18:35:00,0.7067,0.70693,0.70637,0.70693,94800000.0
2009-03-27 18:40:00,0.70684,0.70684,0.70607,0.70652,127800000.0
2009-03-27 18:45:00,0.70647,0.70671,0.70611,0.70615,124800000.0
2009-03-27 18:50:00,0.70603,0.70647,0.70568,0.70601,147200000.0
2009-03-27 18:55:00,0.70628,0.70646,0.70578,0.70619,126800000.0
2009-03-27 19:00:00,0.70625,0.70651,0.70615,0.70651,127400000.0
2009-03-27 19:05:00,0.70659,0.7072,0.70659,0.707,209200000.0
2009-03-27 19:10:00,0.70666,0.70666,0.70548,0.70548,101800000.0
2009-03-27 19:15:00,0.70577,0.7066,0.70577,0.70601,72400000.0
2009-03-27 19:20:00,0.70622,0.70622,0.70553,0.70573,115200000.0
2009-03-27 19:25:00,0.70562,0.70595,0.70526,0.70526,72000000.0
2009-03-27 19:30:00,0.70521,0.70576,0.70496,0.70573,69200000.0
2009-03-27 19:35:00,0.70595,0.70671,0.7058,0.70611,65600000.0
2009-03-27 19:40:00,0.70617,0.70625,0.70568,0.70569,83200000.0
2009-03-27 19:45:00,0.70533,0.7059,0.70533,0.70583,62400000.0
2009-03-27 19:50:00,0.70592,0.70627,0.70572,0.70588,98000000.0
2009-03-27 19:55:00,0.70583,0.70599,0.70547,0.70577,62400000.0
2009-03-27 20:00:00,0.7057,0.70624,0.70563,0.70619,60800000.0
2009-03-27 20:05:00,0.70622,0.70631,0.7056,0.70566,56000000.0
2009-03-27 20:10:00,0.70569,0.70579,0.70482,0.70493,63400000.0
2009-03-27 20:15:00,0.70444,0.70533,0.70444,0.70522,56000000.0
2009-03-27 20:20:00,0.70506,0.70506,0.70434,0.70444,68800000.0
2009-03-27 20:25:00,0.70451,0.70502,0.70422,0.70501,65600000.0
2009-03-27 20:30:00,0.70504,0.70518,0.70501,0.70512,54400000.0
2009-03-27 20:35:00,0.70511,0.70511,0.70425,0.70487,83200000.0
2009-03-27 20:40:00,0.70481,0.70519,0.70437,0.70519,57600000.0
2009-03-27 20:45:00,0.70514,0.70589,0.70513,0.70555,68800000.0
2009-03-27 20:50:00,0.7056,0.70621,0.70533,0.70613,67200000.0
2009-03-27 20:55:00,0.70613,0.70613,0.70547,0.70552,74600000.0
2009-03-27 21:00:00,0.70555,0.70559,0.70527,0.70537,65600000.0
2009-03-27 21:05:00,0.70533,0.70533,0.70484,0.70484,56400000.0
2009-03-27 21:10:00,0.70535,0.70565,0.70533,0.70555,64400000.0
2009-03-27 21:15:00,0.70556,0.70572,0.70516,0.70516,67200000.0
2009-03-27 21:20:00,0.70496,0.70584,0.70492,0.70572,59200000.0
2009-03-27 21:25:00,0.7056,0.70598,0.70533,0.7056,57600000.0
2009-03-27 21:30:00,0.70571,0.70591,0.70543,0.70543,52200000.0
2009-03-27 21:35:00,0.70587,0.70588,0.70522,0.70547,62400000.0
2009-03-27 21:40:00,0.70552,0.70552,0.7046,0.70486,53800000.0
2009-03-27 21:45:00,0.70469,0.70489,0.70439,0.70451,58000000.0
2009-03-27 21:50:00,0.7045,0.7045,0.70312,0.70407,54400000.0
2009-03-27 21:55:00,0.70411,0.70473,0.703,0.70406,67200000.0
2009-03-27 22:00:00,0.70403,0.70446,0.70374,0.70443,68800000.0
2009-03-27 22:05:00,0.7045,0.70472,0.70436,0.7047,66000000.0
2009-03-27 22:10:00,0.70467,0.70481,0.70356,0.7045,59200000.0
2009-03-27 22:15:00,0.70454,0.705,0.70438,0.70438,67200000.0
2009-03-27 22:20:00,0.70419,0.70462,0.70406,0.70441,56000000.0
2009-03-27 22:25:00,0.70439,0.70459,0.70361,0.70424,59600000.0
2009-03-27 22:30:00,0.7043,0.70463,0.7043,0.70456,84200000.0
2009-03-27 22:35:00,0.70441,0.70598,0.70429,0.70598,56000000.0
2009-03-27 22:40:00,0.706,0.70632,0.70569,0.70624,56000000.0
2009-03-27 22:45:00,0.70609,0.70609,0.70532,0.70551,56000000.0
2009-03-27 22:50:00,0.7055,0.70706,0.70506,0.70706,61800000.0
2009-03-27 22:55:00,0.70729,0.70774,0.70658,0.70658,54800000.0
2009-03-29 23:00:00,0.70351,0.70526,0.70351,0.70407,48000000.0
2009-03-29 23:05:00,0.70367,0.70393,0.70263,0.70265,48000000.0
2009-03-29 23:10:00,0.70314,0.7033,0.70153,0.7033,60600000.0
2009-03-29 23:15:00,0.70334,0.7045,0.70324,0.70394,57600000.0
2009-03-29 23:20:00,0.70382,0.70485,0.70382,0.7044,65600000.0
2009-03-29 23:25:00,0.70431,0.70547,0.70419,0.70522,51200000.0
2009-03-29 23:30:00,0.70522,0.70522,0.7033,0.70419,78400000.0
2009-03-29 23:35:00,0.70426,0.70442,0.70246,0.70369,69200000.0
2009-03-29 23:40:00,0.70398,0.70433,0.70392,0.70411,32000000.0
2009-03-29 23:45:00,0.70411,0.70432,0.70381,0.70412,60800000.0
2009-03-29 23:50:00,0.70383,0.70516,0.7025,0.70295,73600000.0
2009-03-29 23:55:00,0.70326,0.70386,0.70295,0.70386,48000000.0
2009-03-30 00:00:00,0.70313,0.7039,0.70313,0.70352,52800000.0
2009-03-30 00:05:00,0.70364,0.70407,0.7034,0.70342,69800000.0
2009-03-30 00:10:00,0.70373,0.7038,0.70295,0.70308,51200000.0
2009-03-30 00:15:00,0.70299,0.70384,0.70192,0.70281,60800000.0
2009-03-30 00:20:00,0.7029,0.70322,0.70258,0.70308,62400000.0
2009-03-30 00:25:00,0.70298,0.70362,0.70298,0.70338,56000000.0
2009-03-30 00:30:00,0.70324,0.70382,0.70319,0.70374,67200000.0
2009-03-30 00:35:00,0.70357,0.70386,0.70352,0.70372,50000000.0
2009-03-30 00:40:00,0.70356,0.70413,0.70283,0.70409,57600000.0
2009-03-30 00:45:00,0.70392,0.70465,0.70392,0.70457,59200000.0
2009-03-30 00:50:00,0.70451,0.70485,0.70418,0.70451,51200000.0
2009-03-30 00:55:00,0.70455,0.70463,0.70342,0.70349,63800000.0
2009-03-30 01:00:00,0.70334,0.7039,0.70321,0.70371,57000000.0
2009-03-30 01:05:00,0.70362,0.7037,0.70336,0.70352,62400000.0
2009-03-30 01:10:00,0.70354,0.70442,0.70288,0.70382,57600000.0
2009-03-30 01:15:00,0.70319,0.70359,0.70319,0.70345,60800000.0
2009-03-30 01:20:00,0.70345,0.70346,0.70296,0.70317,60800000.0
2009-03-30 01:25:00,0.70319,0.70321,0.70244,0.70262,66600000.0
2009-03-30 01:30:00,0.70262,0.70277,0.70191,0.70201,66600000.0
2009-03-30 01:35:00,0.70233,0.70248,0.70086,0.70086,64400000.0
2009-03-30 01:40:00,0.70091,0.70198,0.70085,0.70182,57600000.0
2009-03-30 01:45:00,0.70214,0.70214,0.70181,0.70196,69800000.0
2009-03-30 01:50:00,0.70215,0.70228,0.70201,0.70217,66000000.0
2009-03-30 01:55:00,0.7023,0.7029,0.7023,0.70278,84200000.0
2009-03-30 02:00:00,0.70272,0.70272,0.70197,0.70197,67200000.0
2009-03-30 02:05:00,0.70189,0.7024,0.70185,0.70187,60200000.0
2009-03-30 02:10:00,0.70235,0.70324,0.70207,0.70257,59200000.0
2009-03-30 02:15:00,0.70243,0.70328,0.70242,0.70328,71800000.0
2009-03-30 02:20:00,0.70356,0.7038,0.70234,0.70351,65600000.0
2009-03-30 02:25:00,0.70353,0.70367,0.7033,0.70358,67200000.0
2009-03-30 02:30:00,0.70334,0.70347,0.70298,0.70298,61200000.0
2009-03-30 02:35:00,0.70392,0.70393,0.70288,0.70308,65600000.0
2009-03-30 02:40:00,0.70299,0.70307,0.70252,0.70275,59600000.0
2009-03-30 02:45:00,0.70304,0.70315,0.70271,0.7031,74600000.0
2009-03-30 02:50:00,0.70307,0.70321,0.70297,0.70299,60200000.0
2009-03-30 02:55:00,0.70288,0.70295,0.70213,0.70261,66000000.0
2009-03-30 03:00:00,0.70258,0.70293,0.7013,0.70224,65600000.0
2009-03-30 03:05:00,0.70223,0.70233,0.70209,0.70233,55400000.0
2009-03-30 03:10:00,0.70234,0.70264,0.7023,0.70255,56000000.0
2009-03-30 03:15:00,0.70226,0.70256,0.70206,0.70206,67200000.0
2009-03-30 03:20:00,0.70218,0.70248,0.70182,0.70248,75200000.0
2009-03-30 03:25:00,0.70255,0.70313,0.70244,0.70257,65600000.0
2009-03-30 03:30:00,0.70253,0.70316,0.70204,0.70271,61200000.0
2009-03-30 03:35:00,0.70273,0.70273,0.70209,0.70214,62400000.0
2009-03-30 03:40:00,0.70217,0.7028,0.70201,0.70274,46800000.0
2009-03-30 03:45:00,0.70265,0.70281,0.70223,0.70262,59200000.0
2009-03-30 03:50:00,0.70246,0.70258,0.70195,0.702,53800000.0
2009-03-30 03:55:00,0.70192,0.70205,0.70151,0.70181,67200000.0
2009-03-30 04:00:00,0.70191,0.70206,0.70126,0.70164,75600000.0
2009-03-30 04:05:00,0.70173,0.70173,0.70092,0.70129,70400000.0
2009-03-30 04:10:00,0.70133,0.70178,0.70054,0.70054,59200000.0
2009-03-30 04:15:00,0.70055,0.701,0.70048,0.70096,68800000.0
2009-03-30 04:20:00,0.70059,0.70094,0.69986,0.70003,64000000.0
2009-03-30 04:25:00,0.69989,0.70064,0.69989,0.70049,60200000.0
2009-03-30 04:30:00,0.70047,0.70049,0.70011,0.70033,65600000.0
2009-03-30 04:35:00,0.70117,0.70118,0.69926,0.7003,59600000.0
2009-03-30 04:40:00,0.70037,0.70038,0.69965,0.7002,64000000.0
2009-03-30 04:45:00,0.70022,0.70041,0.70006,0.70025,61800000.0
2009-03-30 04:50:00,0.70028,0.70054,0.69991,0.70033,62400000.0
2009-03-30 04:55:00,0.70049,0.70116,0.70043,0.70105,57600000.0
2009-03-30 05:00:00,0.7009,0.70175,0.7009,0.70165,62800000.0
2009-03-30 05:05:00,0.70163,0.70243,0.70144,0.70241,48000000.0
2009-03-30 05:10:00,0.70177,0.70204,0.70176,0.70184,56000000.0
2009-03-30 05:15:00,0.7014,0.70202,0.7014,0.70197,43200000.0
2009-03-30 05:20:00,0.70191,0.70222,0.70144,0.70152,64000000.0
2009-03-30 05:25:00,0.70172,0.70172,0.70054,0.70114,65600000.0
2009-03-30 05:30:00,0.70105,0.70105,0.70056,0.7006,60800000.0
2009-03-30 05:35:00,0.70051,0.70078,0.69977,0.70078,66600000.0
2009-03-30 05:40:00,0.70075,0.70155,0.70069,0.70132,59200000.0
2009-03-30 05:45:00,0.70106,0.70167,0.70106,0.70148,48000000.0
2009-03-30 05:50:00,0.70128,0.70162,0.70101,0.70162,61800000.0
2009-03-30 05:55:00,0.70164,0.70173,0.70122,0.70122,48000000.0
2009-03-30 06:00:00,0.70118,0.70118,0.69993,0.70048,60800000.0
2009-03-30 06:05:00,0.70052,0.70094,0.70019,0.70066,54800000.0
2009-03-30 06:10:00,0.70067,0.70087,0.69976,0.70016,51200000.0
2009-03-30 06:15:00,0.70046,0.70058,0.70002,0.70038,70400000.0
2009-03-30 06:20:00,0.70043,0.70043,0.69965,0.69973,57600000.0
2009-03-30 06:25:00,0.69952,0.69991,0.69843,0.69981,59200000.0
2009-03-30 06:30:00,0.69983,0.70071,0.69917,0.70017,60800000.0
2009-03-30 06:35:00,0.70043,0.70058,0.69982,0.70025,64400000.0
2009-03-30 06:40:00,0.70022,0.70064,0.70013,0.70028,70800000.0
2009-03-30 06:45:00,0.70067,0.70158,0.70029,0.70158,62800000.0
2009-03-30 06:50:00,0.70151,0.70178,0.70131,0.70175,61800000.0
2009-03-30 06:55:00,0.70167,0.702,0.70136,0.70199,69200000.0
2009-03-30 07:00:00,0.70183,0.70183,0.70086,0.70089,67200000.0
2009-03-30 07:05:00,0.70079,0.70083,0.7001,0.70032,65600000.0
2009-03-30 07:10:00,0.70025,0.70087,0.70025,0.70084,59200000.0
2009-03-30 07:15:00,0.70088,0.7009,0.70004,0.7009,69800000.0
2009-03-30 07:20:00,0.70047,0.70047,0.69986,0.70037,54400000.0
2009-03-30 07:25:00,0.7003,0.7003,0.69955,0.6999,72000000.0
2009-03-30 07:30:00,0.69999,0.69999,0.69958,0.69981,69600000.0
2009-03-30 07:35:00,0.69986,0.70032,0.69984,0.70032,61200000.0
2009-03-30 07:40:00,0.70025,0.70068,0.69986,0.69988,58600000.0
2009-03-30 07:45:00,0.69982,0.70058,0.69979,0.70051,67000000.0
2009-03-30 07:50:00,0.70053,0.70053,0.69969,0.69984,64000000.0
2009-03-30 07:55:00,0.70004,0.70133,0.70004,0.70122,61800000.0
2009-03-30 08:00:00,0.70124,0.70154,0.70115,0.70154,68800000.0
2009-03-30 08:05:00,0.70127,0.70132,0.70012,0.70016,66000000.0
2009-03-30 08:10:00,0.70019,0.70116,0.70007,0.70045,66000000.0
2009-03-30 08:15:00,0.70044,0.70094,0.70011,0.70085,72000000.0
2009-03-30 08:20:00,0.70076,0.70121,0.70063,0.70106,65600000.0
2009-03-30 08:25:00,0.70102,0.70105,0.7001,0.70105,66000000.0
2009-03-30 08:30:00,0.7011,0.70136,0.70082,0.70136,60800000.0
2009-03-30 08:35:00,0.70155,0.70207,0.70125,0.70165,70400000.0
2009-03-30 08:40:00,0.7014,0.70171,0.70031,0.70096,70400000.0
2009-03-30 08:45:00,0.7008,0.70113,0.7007,0.70102,69200000.0
2009-03-30 08:50:00,0.70072,0.70072,0.70026,0.70036,59200000.0
2009-03-30 08:55:00,0.70034,0.70097,0.7001,0.70055,75600000.0
2009-03-30 09:00:00,0.70083,0.70151,0.70083,0.70132,68000000.0
2009-03-30 09:05:00,0.70138,0.70191,0.70137,0.70182,72000000.0
2009-03-30 09:10:00,0.70203,0.70217,0.70168,0.70184,56000000.0
2009-03-30 09:15:00,0.70194,0.70221,0.70153,0.7018,70400000.0
2009-03-30 09:20:00,0.70178,0.70216,0.69939,0.6998,60200000.0
2009-03-30 09:25:00,0.70016,0.7022,0.69987,0.70214,65800000.0
2009-03-30 09:30:00,0.70231,0.7035,0.70215,0.70328,65600000.0
2009-03-30 09:35:00,0.70319,0.7032,0.70261,0.70296,65600000.0
2009-03-30 09:40:00,0.703,0.7032,0.70162,0.70163,75200000.0
2009-03-30 09:45:00,0.7015,0.70234,0.70128,0.70207,67200000.0
2009-03-30 09:50:00,0.70177,0.70201,0.70156,0.70167,59200000.0
2009-03-30 09:55:00,0.70162,0.70162,0.70037,0.70157,67200000.0
2009-03-30 10:00:00,0.7016,0.70238,0.70158,0.70202,72000000.0
2009-03-30 10:05:00,0.70151,0.70179,0.70111,0.70111,75200000.0
2009-03-30 10:10:00,0.70138,0.70162,0.70109,0.7015,69200000.0
2009-03-30 10:15:00,0.70143,0.70149,0.70089,0.70095,69200000.0
2009-03-30 10:20:00,0.70074,0.70074,0.6999,0.6999,64800000.0
2009-03-30 10:25:00,0.69982,0.70045,0.6998,0.70027,65400000.0
2009-03-30 10:30:00,0.70003,0.70003,0.69893,0.69893,62400000.0
2009-03-30 10:35:00,0.69901,0.69977,0.69889,0.69977,62400000.0
2009-03-30 10:40:00,0.69982,0.70008,0.69951,0.69978,73600000.0
2009-03-30 10:45:00,0.69974,0.70114,0.69974,0.701,68600000.0
2009-03-30 10:50:00,0.70075,0.70091,0.70054,0.70091,68800000.0
2009-03-30 10:55:00,0.70084,0.70139,0.70077,0.70101,70400000.0
2009-03-30 11:00:00,0.70101,0.70174,0.70101,0.70164,67200000.0
2009-03-30 11:05:00,0.70166,0.70176,0.7012,0.70137,59200000.0
2009-03-30 11:10:00,0.70156,0.70161,0.70093,0.70098,72400000.0
2009-03-30 11:15:00,0.70099,0.70142,0.70083,0.70129,66000000.0
2009-03-30 11:20:00,0.70115,0.70154,0.70083,0.70083,63400000.0
2009-03-30 11:25:00,0.70071,0.70074,0.69902,0.69902,61200000.0
2009-03-30 11:30:00,0.69897,0.69982,0.69897,0.69978,75200000.0
2009-03-30 11:35:00,0.69983,0.69991,0.69911,0.69938,63400000.0
2009-03-30 11:40:00,0.69973,0.70071,0.69973,0.70071,68200000.0
2009-03-30 11:45:00,0.7006,0.70113,0.70056,0.70063,67200000.0
2009-03-30 11:50:00,0.70047,0.70068,0.69923,0.70064,70400000.0
2009-03-30 11:55:00,0.70056,0.70065,0.70007,0.7006,59600000.0
2009-03-30 12:00:00,0.70059,0.70123,0.69971,0.70123,70400000.0
2009-03-30 12:05:00,0.70128,0.70138,0.70017,0.70017,66000000.0
2009-03-30 12:10:00,0.7002,0.70081,0.69994,0.70073,76600000.0
2009-03-30 12:15:00,0.70076,0.70121,0.70032,0.70061,81000000.0
2009-03-30 12:20:00,0.70073,0.70082,0.69969,0.70022,60800000.0
2009-03-30 12:25:00,0.70046,0.70059,0.70026,0.70034,50000000.0
2009-03-30 12:30:00,0.70042,0.70078,0.70022,0.70025,61200000.0
2009-03-30 12:35:00,0.70004,0.70022,0.69965,0.70016,68800000.0
2009-03-30 12:40:00,0.70003,0.70048,0.70003,0.70046,71800000.0
2009-03-30 12:45:00,0.70052,0.70093,0.70043,0.70088,58600000.0
2009-03-30 12:50:00,0.70098,0.70098,0.70006,0.70026,70200000.0
2009-03-30 12:55:00,0.70033,0.7011,0.70033,0.70033,64400000.0
2009-03-30 13:00:00,0.70017,0.70043,0.70001,0.70029,60800000.0
2009-03-30 13:05:00,0.70033,0.70083,0.70016,0.70083,72800000.0
2009-03-30 13:10:00,0.70077,0.70139,0.70077,0.7011,64000000.0
2009-03-30 13:15:00,0.70116,0.70191,0.70115,0.70172,72000000.0
2009-03-30 13:20:00,0.70184,0.70284,0.70184,0.70284,62400000.0
2009-03-30 13:25:00,0.70335,0.7034,0.70248,0.70277,67600000.0
2009-03-30 13:30:00,0.70264,0.70373,0.70257,0.70306,72000000.0
2009-03-30 13:35:00,0.70323,0.70346,0.70309,0.70328,70400000.0
2009-03-30 13:40:00,0.70332,0.70343,0.70301,0.7031,97600000.0
2009-03-30 13:45:00,0.70321,0.704,0.70312,0.70387,144200000.0
2009-03-30 13:50:00,0.70368,0.70369,0.7032,0.70341,113600000.0
2009-03-30 13:55:00,0.70344,0.70381,0.70335,0.70354,118800000.0
2009-03-30 14:00:00,0.7036,0.70415,0.70353,0.70415,139200000.0
2009-03-30 14:05:00,0.70444,0.70469,0.70437,0.70437,108000000.0
2009-03-30 14:10:00,0.7044,0.7051,0.70417,0.70491,101200000.0
2009-03-30 14:15:00,0.70496,0.70551,0.70493,0.70513,109600000.0
2009-03-30 14:20:00,0.70502,0.70575,0.705,0.70532,126800000.0
2009-03-30 14:25:00,0.70491,0.70501,0.70417,0.70434,206400000.0
2009-03-30 14:30:00,0.70436,0.70436,0.70396,0.70417,165200000.0
2009-03-30 14:35:00,0.70417,0.70435,0.70391,0.70394,142400000.0
2009-03-30 14:40:00,0.7039,0.7039,0.70334,0.70334,180200000.0
2009-03-30 14:45:00,0.70325,0.70465,0.70325,0.7044,105000000.0
2009-03-30 14:50:00,0.70466,0.70503,0.7044,0.7044,124600000.0
2009-03-30 14:55:00,0.70442,0.70449,0.70356,0.7043,88000000.0
2009-03-30 15:00:00,0.70421,0.70485,0.70415,0.70416,132600000.0
2009-03-30 15:05:00,0.70413,0.70472,0.70408,0.70454,141800000.0
2009-03-30 15:10:00,0.7045,0.70458,0.70381,0.70384,198400000.0
2009-03-30 15:15:00,0.70384,0.70408,0.7038,0.70402,88800000.0
2009-03-30 15:20:00,0.704,0.70407,0.70265,0.70265,151800000.0
2009-03-30 15:25:00,0.70255,0.7034,0.70182,0.70214,277000000.0
2009-03-30 15:30:00,0.70237,0.70355,0.70193,0.70355,253000000.0
2009-03-30 15:35:00,0.70351,0.70371,0.70256,0.70287,200400000.0
2009-03-30 15:40:00,0.70298,0.70301,0.70165,0.70175,184000000.0
2009-03-30 15:45:00,0.70172,0.70251,0.70157,0.70223,135800000.0
2009-03-30 15:50:00,0.70203,0.70221,0.70174,0.70178,119400000.0
2009-03-30 15:55:00,0.70164,0.70351,0.70149,0.70351,137000000.0
2009-03-30 16:00:00,0.70353,0.70353,0.70289,0.70294,214800000.0
2009-03-30 16:05:00,0.7029,0.70297,0.70216,0.70224,188800000.0
2009-03-30 16:10:00,0.70191,0.70253,0.70178,0.70205,142800000.0
2009-03-30 16:15:00,0.70225,0.70275,0.70225,0.70261,167400000.0
2009-03-30 16:20:00,0.70278,0.70312,0.70256,0.70296,193600000.0
2009-03-30 16:25:00,0.70249,0.7026,0.70232,0.70244,129600000.0
2009-03-30 16:30:00,0.70249,0.70249,0.7018,0.70242,248400000.0
2009-03-30 16:35:00,0.70258,0.7028,0.70239,0.70277,303200000.0
2009-03-30 16:40:00,0.70294,0.70397,0.70289,0.70397,227800000.0
2009-03-30 16:45:00,0.70425,0.70509,0.70425,0.70509,306400000.0
2009-03-30 16:50:00,0.70497,0.70541,0.70463,0.70468,199200000.0
2009-03-30 16:55:00,0.70481,0.70649,0.70469,0.70649,246600000.0
2009-03-30 17:00:00,0.70657,0.70682,0.70601,0.70682,304800000.0
2009-03-30 17:05:00,0.70685,0.70718,0.70637,0.70718,219600000.0
2009-03-30 17:10:00,0.70708,0.70708,0.70648,0.70662,225200000.0
2009-03-30 17:15:00,0.70661,0.70681,0.70634,0.70634,169400000.0
2009-03-30 17:20:00,0.70638,0.70658,0.70612,0.70612,106000000.0
2009-03-30 17:25:00,0.70615,0.70649,0.70583,0.70603,169400000.0
2009-03-30 17:30:00,0.70613,0.70643,0.70585,0.70634,274600000.0
2009-03-30 17:35:00,0.70612,0.70617,0.70551,0.7056,271800000.0
2009-03-30 17:40:00,0.70569,0.70569,0.70537,0.70554,174200000.0
2009-03-30 17:45:00,0.70549,0.70594,0.70517,0.70594,316000000.0
2009-03-30 17:50:00,0.70598,0.70701,0.70582,0.7068,202000000.0
2009-03-30 17:55:00,0.70662,0.70662,0.70532,0.70584,285200000.0
2009-03-30 18:00:00,0.70592,0.70595,0.70521,0.70566,252600000.0
2009-03-30 18:05:00,0.70567,0.70633,0.70564,0.70596,327600000.0
2009-03-30 18:10:00,0.70609,0.70677,0.70607,0.70677,148600000.0
2009-03-30 18:15:00,0.70694,0.70726,0.70676,0.70726,297000000.0
2009-03-30 18:20:00,0.70744,0.70779,0.70736,0.70774,283200000.0
2009-03-30 18:25:00,0.70779,0.70823,0.7074,0.70801,128000000.0
2009-03-30 18:30:00,0.70811,0.70834,0.7072,0.70732,129400000.0
2009-03-30 18:35:00,0.70731,0.70731,0.70668,0.70676,94400000.0
2009-03-30 18:40:00,0.70703,0.70763,0.70688,0.70763,127400000.0
2009-03-30 18:45:00,0.70752,0.70754,0.707,0.70746,125600000.0
2009-03-30 18:50:00,0.70742,0.70774,0.70738,0.70765,147400000.0
2009-03-30 18:55:00,0.7076,0.70808,0.70743,0.7078,125800000.0
2009-03-30 19:00:00,0.70791,0.70805,0.70746,0.70766,128000000.0
2009-03-30 19:05:00,0.7077,0.70791,0.70756,0.70779,209400000.0
2009-03-30 19:10:00,0.70794,0.70805,0.70748,0.70759,101800000.0
2009-03-30 19:15:00,0.70752,0.70762,0.70693,0.7071,72000000.0
2009-03-30 19:20:00,0.70716,0.70743,0.70705,0.70729,115600000.0
2009-03-30 19:25:00,0.70711,0.7074,0.70711,0.70719,72400000.0
2009-03-30 19:30:00,0.70727,0.7075,0.7069,0.70723,68800000.0
2009-03-30 19:35:00,0.70716,0.70719,0.70646,0.70646,65600000.0
2009-03-30 19:40:00,0.70654,0.70726,0.70643,0.70726,83200000.0
2009-03-30 19:45:00,0.70705,0.70748,0.70676,0.70748,70400000.0
2009-03-30 19:50:00,0.7074,0.70817,0.70738,0.70793,97000000.0
2009-03-30 19:55:00,0.70795,0.70832,0.70786,0.70813,62400000.0
2009-03-30 20:00:00,0.70833,0.70864,0.70745,0.70783,61200000.0
2009-03-30 20:05:00,0.70788,0.70788,0.70718,0.70727,56000000.0
2009-03-30 20:10:00,0.70739,0.70748,0.70711,0.70719,63400000.0
2009-03-30 20:15:00,0.7069,0.70727,0.7069,0.70692,72400000.0
2009-03-30 20:20:00,0.70694,0.70711,0.70666,0.70672,68800000.0
2009-03-30 20:25:00,0.70693,0.70744,0.70693,0.70726,68200000.0
2009-03-30 20:30:00,0.70729,0.70741,0.70698,0.70712,54400000.0
2009-03-30 20:35:00,0.70727,0.70844,0.70727,0.70831,83000000.0
2009-03-30 20:40:00,0.70824,0.70824,0.70732,0.70754,57600000.0
2009-03-30 20:45:00,0.70758,0.70792,0.7071,0.70792,68800000.0
2009-03-30 20:50:00,0.70819,0.70888,0.70813,0.70847,67200000.0
2009-03-30 20:55:00,0.70862,0.70887,0.70823,0.70854,75200000.0
2009-03-30 21:00:00,0.70872,0.70877,0.70849,0.70853,53200000.0
2009-03-30 21:05:00,0.70856,0.70926,0.70837,0.70925,56000000.0
2009-03-30 21:10:00,0.7092,0.71054,0.70916,0.70977,64800000.0
2009-03-30 21:15:00,0.71015,0.71029,0.70891,0.70891,67200000.0
2009-03-30 21:20:00,0.70868,0.70886,0.70802,0.7087,59200000.0
2009-03-30 21:25:00,0.70874,0.70895,0.70848,0.70892,57400000.0
2009-03-30 21:30:00,0.70896,0.7092,0.70878,0.70878,51200000.0
2009-03-30 21:35:00,0.7088,0.70886,0.70842,0.70846,61200000.0
2009-03-30 21:40:00,0.70862,0.70868,0.70793,0.7083,62400000.0
2009-03-30 21:45:00,0.70804,0.70824,0.70724,0.70724,58600000.0
2009-03-30 21:50:00,0.70746,0.70784,0.70665,0.70782,57000000.0
2009-03-30 21:55:00,0.7078,0.70802,0.7068,0.70802,67200000.0
2009-03-30 22:00:00,0.70807,0.70966,0.70805,0.70906,68800000.0
2009-03-30 22:05:00,0.70907,0.70919,0.70889,0.70892,59200000.0
2009-03-30 22:10:00,0.70889,0.70903,0.70791,0.70896,59200000.0
2009-03-30 22:15:00,0.70905,0.70947,0.70874,0.70933,67600000.0
2009-03-30 22:20:00,0.70959,0.70986,0.70921,0.70953,55400000.0
2009-03-30 22:25:00,0.70955,0.70969,0.70891,0.70925,59000000.0
2009-03-30 22:30:00,0.70927,0.70977,0.70916,0.70969,84800000.0
2009-03-30 22:35:00,0.70971,0.71074,0.70963,0.71069,49600000.0
2009-03-30 22:40:00,0.71058,0.71077,0.71044,0.71066,55400000.0
2009-03-30 22:45:00,0.71076,0.71081,0.71038,0.71056,56000000.0
2009-03-30 22:50:00,0.71042,0.71042,0.70968,0.71027,52800000.0
2009-03-30 22:55:00,0.71038,0.71044,0.71009,0.71041,49600000.0
2009-03-30 23:00:00,0.71028,0.7107,0.71017,0.71049,65600000.0
2009-03-30 23:05:00,0.71055,0.71055,0.70957,0.70958,64000000.0
2009-03-30 23:10:00,0.71018,0.71033,0.7097,0.71015,61200000.0
2009-03-30 23:15:00,0.71015,0.71021,0.7095,0.71019,44800000.0
2009-03-30 23:20:00,0.71019,0.71019,0.70884,0.70956,66000000.0
2009-03-30 23:25:00,0.70955,0.70958,0.70918,0.70935,35200000.0
2009-03-30 23:30:00,0.70927,0.70927,0.70893,0.70902,78400000.0
2009-03-30 23:35:00,0.70896,0.70898,0.70742,0.70875,68800000.0
2009-03-30 23:40:00,0.70872,0.70912,0.70861,0.70912,73000000.0
2009-03-30 23:45:00,0.70899,0.70899,0.70849,0.70873,60800000.0
2009-03-30 23:50:00,0.70873,0.7089,0.70835,0.70869,85200000.0
2009-03-30 23:55:00,0.70871,0.70945,0.70821,0.70853,46400000.0
2009-03-31 00:00:00,0.70847,0.7091,0.70825,0.70861,65600000.0
2009-03-31 00:05:00,0.70852,0.70868,0.70831,0.70837,63800000.0
2009-03-31 00:10:00,0.70831,0.70837,0.70776,0.70776,61200000.0
2009-03-31 00:15:00,0.70729,0.70799,0.70677,0.70797,60800000.0
2009-03-31 00:20:00,0.70821,0.70837,0.70784,0.70828,62400000.0
2009-03-31 00:25:00,0.70829,0.70874,0.70822,0.70867,67200000.0
2009-03-31 00:30:00,0.70838,0.70858,0.70795,0.70807,67200000.0
2009-03-31 00:35:00,0.70844,0.70856,0.70828,0.70846,65600000.0
2009-03-31 00:40:00,0.708,0.7093,0.708,0.70884,68800000.0
2009-03-31 00:45:00,0.70866,0.70925,0.70826,0.70885,59600000.0
2009-03-31 00:50:00,0.70888,0.70892,0.70811,0.70833,51200000.0
2009-03-31 00:55:00,0.70835,0.70899,0.70829,0.70889,63400000.0
2009-03-31 01:00:00,0.70885,0.70885,0.70846,0.70869,57600000.0
2009-03-31 01:05:00,0.70968,0.70968,0.70866,0.70901,63400000.0
2009-03-31 01:10:00,0.7091,0.70944,0.70809,0.7087,70400000.0
2009-03-31 01:15:00,0.70867,0.70898,0.70864,0.70896,65600000.0
2009-03-31 01:20:00,0.70881,0.70881,0.70829,0.70847,61200000.0
2009-03-31 01:25:00,0.70961,0.70961,0.70829,0.70845,65600000.0
2009-03-31 01:30:00,0.70825,0.70856,0.7082,0.70841,67200000.0
2009-03-31 01:35:00,0.70865,0.70941,0.70798,0.70864,64000000.0
2009-03-31 01:40:00,0.70868,0.70898,0.70849,0.70883,46400000.0
2009-03-31 01:45:00,0.7088,0.70897,0.70872,0.70879,70400000.0
2009-03-31 01:50:00,0.7089,0.70904,0.70872,0.70878,67200000.0
2009-03-31 01:55:00,0.70876,0.70886,0.7082,0.7082,84800000.0
2009-03-31 02:00:00,0.70815,0.70856,0.70794,0.70815,73600000.0
2009-03-31 02:05:00,0.70841,0.70883,0.70819,0.70882,60800000.0
2009-03-31 02:10:00,0.70893,0.70905,0.70838,0.70856,60800000.0
2009-03-31 02:15:00,0.70878,0.70884,0.70824,0.70824,72000000.0
2009-03-31 02:20:00,0.70835,0.70909,0.70758,0.70868,65600000.0
2009-03-31 02:25:00,0.70867,0.70867,0.70796,0.70836,67600000.0
2009-03-31 02:30:00,0.70815,0.70843,0.70788,0.70802,60800000.0
2009-03-31 02:35:00,0.70783,0.70891,0.70764,0.70891,64000000.0
2009-03-31 02:40:00,0.70897,0.71008,0.70894,0.70977,59200000.0
2009-03-31 02:45:00,0.7098,0.71044,0.70971,0.71006,74600000.0
2009-03-31 02:50:00,0.71005,0.71071,0.70942,0.70942,60800000.0
2009-03-31 02:55:00,0.70934,0.71009,0.70901,0.71009,66000000.0
2009-03-31 03:00:00,0.71027,0.71036,0.70861,0.70953,65000000.0
2009-03-31 03:05:00,0.7095,0.71015,0.7095,0.71012,49600000.0
2009-03-31 03:10:00,0.71014,0.71018,0.70929,0.70929,52800000.0
2009-03-31 03:15:00,0.70954,0.71042,0.70954,0.7098,67200000.0
2009-03-31 03:20:00,0.70989,0.70995,0.70938,0.70938,75200000.0
2009-03-31 03:25:00,0.70908,0.70994,0.70899,0.70986,66000000.0
2009-03-31 03:30:00,0.71019,0.71053,0.70998,0.71053,60800000.0
2009-03-31 03:35:00,0.71056,0.71056,0.70983,0.71021,62400000.0
2009-03-31 03:40:00,0.71047,0.71086,0.71034,0.7106,59600000.0
2009-03-31 03:45:00,0.71059,0.71063,0.71007,0.71007,58600000.0
2009-03-31 03:50:00,0.70978,0.71112,0.70954,0.71112,54400000.0
2009-03-31 03:55:00,0.71161,0.71191,0.71145,0.71145,67200000.0
2009-03-31 04:00:00,0.71115,0.71206,0.71063,0.71206,75200000.0
2009-03-31 04:05:00,0.71195,0.71195,0.71077,0.71094,70400000.0
2009-03-31 04:10:00,0.7111,0.71195,0.7111,0.71181,59200000.0
2009-03-31 04:15:00,0.71214,0.7127,0.71145,0.71164,68800000.0
2009-03-31 04:20:00,0.71164,0.71182,0.71117,0.71182,64000000.0
2009-03-31 04:25:00,0.71195,0.7122,0.7115,0.71183,61200000.0
2009-03-31 04:30:00,0.71169,0.71188,0.71162,0.71188,66000000.0
2009-03-31 04:35:00,0.71188,0.71238,0.71092,0.71229,52800000.0
2009-03-31 04:40:00,0.71227,0.71259,0.71217,0.7125,60800000.0
2009-03-31 04:45:00,0.71227,0.71278,0.7122,0.71272,61800000.0
2009-03-31 04:50:00,0.71264,0.71289,0.71239,0.71274,49600000.0
2009-03-31 04:55:00,0.71291,0.71291,0.71254,0.71276,50400000.0
2009-03-31 05:00:00,0.71283,0.71299,0.71261,0.71289,61800000.0
2009-03-31 05:05:00,0.7128,0.71291,0.71264,0.71288,53200000.0
2009-03-31 05:10:00,0.71282,0.71305,0.71279,0.71295,64000000.0
2009-03-31 05:15:00,0.71304,0.71408,0.71297,0.71391,54400000.0
2009-03-31 05:20:00,0.71387,0.71437,0.71377,0.71437,64000000.0
2009-03-31 05:25:00,0.71447,0.71462,0.71423,0.71443,65600000.0
2009-03-31 05:30:00,0.71439,0.71475,0.7142,0.71468,68200000.0
2009-03-31 05:35:00,0.71466,0.71466,0.71392,0.71419,58600000.0
2009-03-31 05:40:00,0.71407,0.71423,0.71373,0.71413,59200000.0
2009-03-31 05:45:00,0.71417,0.71463,0.71408,0.71408,60800000.0
2009-03-31 05:50:00,0.71403,0.7142,0.71343,0.71352,62400000.0
2009-03-31 05:55:00,0.71312,0.71401,0.71275,0.71393,48800000.0
2009-03-31 06:00:00,0.71402,0.71406,0.71294,0.71344,60800000.0
2009-03-31 06:05:00,0.71363,0.71467,0.71363,0.71467,53800000.0
2009-03-31 06:10:00,0.71486,0.71518,0.71443,0.71443,51200000.0
2009-03-31 06:15:00,0.71471,0.71474,0.71366,0.71395,65000000.0
2009-03-31 06:20:00,0.71382,0.71401,0.7132,0.71386,61800000.0
2009-03-31 06:25:00,0.71371,0.71387,0.7127,0.7137,59600000.0
2009-03-31 06:30:00,0.71377,0.71392,0.71251,0.71362,60800000.0
2009-03-31 06:35:00,0.71376,0.71403,0.71313,0.71337,64000000.0
2009-03-31 06:40:00,0.7137,0.71444,0.7137,0.71414,70400000.0
2009-03-31 06:45:00,0.7143,0.71446,0.7141,0.71442,51200000.0
2009-03-31 06:50:00,0.71437,0.71574,0.71437,0.71441,59200000.0
2009-03-31 06:55:00,0.71443,0.7145,0.71414,0.71442,51200000.0
2009-03-31 07:00:00,0.71441,0.71468,0.71412,0.71466,67200000.0
2009-03-31 07:05:00,0.71445,0.7146,0.71414,0.71414,65600000.0
2009-03-31 07:10:00,0.71427,0.71452,0.71412,0.71442,59200000.0
2009-03-31 07:15:00,0.71435,0.71459,0.71408,0.71454,69800000.0
2009-03-31 07:20:00,0.71459,0.71464,0.71407,0.71453,54400000.0
2009-03-31 07:25:00,0.71434,0.71509,0.71423,0.71505,72000000.0
2009-03-31 07:30:00,0.71505,0.71512,0.71479,0.71489,68800000.0
2009-03-31 07:35:00,0.7149,0.7149,0.71464,0.71485,48000000.0
2009-03-31 07:40:00,0.71483,0.71483,0.71388,0.71431,59200000.0
2009-03-31 07:45:00,0.71447,0.71518,0.71441,0.71441,67000000.0
2009-03-31 07:50:00,0.71427,0.71427,0.71389,0.71415,59200000.0
2009-03-31 07:55:00,0.71408,0.7146,0.71394,0.71427,62200000.0
2009-03-31 08:00:00,0.71418,0.71418,0.71346,0.71357,68800000.0
2009-03-31 08:05:00,0.71363,0.7146,0.71347,0.71436,66600000.0
2009-03-31 08:10:00,0.71428,0.7147,0.71402,0.71463,65600000.0
2009-03-31 08:15:00,0.71446,0.71528,0.71373,0.71514,72200000.0
2009-03-31 08:20:00,0.71509,0.71546,0.71387,0.71428,65600000.0
2009-03-31 08:25:00,0.71431,0.71455,0.71427,0.71453,66000000.0
2009-03-31 08:30:00,0.71459,0.71459,0.71341,0.71386,60800000.0
2009-03-31 08:35:00,0.71403,0.71488,0.71403,0.71457,70400000.0
2009-03-31 08:40:00,0.71443,0.71477,0.71313,0.71394,70400000.0
2009-03-31 08:45:00,0.71392,0.7149,0.71373,0.71373,68200000.0
2009-03-31 08:50:00,0.7138,0.71441,0.7138,0.71439,59200000.0
2009-03-31 08:55:00,0.71444,0.71444,0.71374,0.71411,75000000.0
2009-03-31 09:00:00,0.71413,0.71422,0.71325,0.7134,68200000.0
2009-03-31 09:05:00,0.71354,0.71354,0.71207,0.71211,72000000.0
2009-03-31 09:10:00,0.71223,0.71276,0.71205,0.71266,56000000.0
2009-03-31 09:15:00,0.71248,0.71248,0.71178,0.71192,70400000.0
2009-03-31 09:20:00,0.71207,0.71207,0.71159,0.71171,61600000.0
2009-03-31 09:25:00,0.71174,0.71254,0.71174,0.71249,65000000.0
2009-03-31 09:30:00,0.71236,0.71284,0.71233,0.71263,66000000.0
2009-03-31 09:35:00,0.71246,0.71246,0.71188,0.71199,65600000.0
2009-03-31 09:40:00,0.71201,0.71232,0.71199,0.71228,75200000.0
2009-03-31 09:45:00,0.71224,0.71271,0.71223,0.71269,67600000.0
2009-03-31 09:50:00,0.71264,0.71283,0.71213,0.71271,59200000.0
2009-03-31 09:55:00,0.71266,0.71302,0.71242,0.71295,67200000.0
2009-03-31 10:00:00,0.71296,0.71313,0.7127,0.71284,72000000.0
2009-03-31 10:05:00,0.71287,0.71297,0.71222,0.71278,75400000.0
2009-03-31 10:10:00,0.71306,0.71355,0.71277,0.71341,68200000.0
2009-03-31 10:15:00,0.71351,0.71375,0.71274,0.71303,68200000.0
2009-03-31 10:20:00,0.71314,0.71314,0.71249,0.71249,65600000.0
2009-03-31 10:25:00,0.71236,0.71237,0.71216,0.71228,65600000.0
2009-03-31 10:30:00,0.71236,0.71269,0.71221,0.71234,62400000.0
2009-03-31 10:35:00,0.7124,0.713,0.7124,0.713,62400000.0
2009-03-31 10:40:00,0.71312,0.7134,0.71297,0.71304,74400000.0
2009-03-31 10:45:00,0.7131,0.7136,0.71298,0.71301,68800000.0
2009-03-31 10:50:00,0.71293,0.71338,0.71273,0.71337,68800000.0
2009-03-31 10:55:00,0.71336,0.71345,0.71286,0.713,70400000.0
2009-03-31 11:00:00,0.71306,0.71315,0.71274,0.71289,67200000.0
2009-03-31 11:05:00,0.71247,0.71311,0.7124,0.71295,58600000.0
2009-03-31 11:10:00,0.71308,0.71401,0.71308,0.71387,72000000.0
2009-03-31 11:15:00,0.71367,0.71367,0.71321,0.71329,65600000.0
2009-03-31 11:20:00,0.71331,0.71336,0.7127,0.71312,64000000.0
2009-03-31 11:25:00,0.71297,0.71331,0.71269,0.71286,62200000.0
2009-03-31 11:30:00,0.71278,0.71366,0.71278,0.71306,75200000.0
2009-03-31 11:35:00,0.71299,0.71322,0.71288,0.71294,64000000.0
2009-03-31 11:40:00,0.71304,0.7133,0.71303,0.71316,68200000.0
2009-03-31 11:45:00,0.71305,0.71324,0.71253,0.71324,67200000.0
2009-03-31 11:50:00,0.71333,0.71336,0.71224,0.71333,70000000.0
2009-03-31 11:55:00,0.71313,0.71468,0.71313,0.71468,58600000.0
2009-03-31 12:00:00,0.71462,0.71505,0.71371,0.7141,70400000.0
2009-03-31 12:05:00,0.71379,0.71385,0.71277,0.71352,66000000.0
2009-03-31 12:10:00,0.71356,0.71357,0.71319,0.71341,76000000.0
2009-03-31 12:15:00,0.71342,0.7139,0.71335,0.71335,81000000.0
2009-03-31 12:20:00,0.71318,0.71363,0.71237,0.71301,71400000.0
2009-03-31 12:25:00,0.71298,0.71406,0.71207,0.7136,62800000.0
2009-03-31 12:30:00,0.71366,0.71387,0.71351,0.71379,62400000.0
2009-03-31 12:35:00,0.71371,0.71444,0.71366,0.71444,69600000.0
2009-03-31 12:40:00,0.71444,0.71496,0.71442,0.71467,72000000.0
2009-03-31 12:45:00,0.71492,0.71525,0.71471,0.71518,60000000.0
2009-03-31 12:50:00,0.71533,0.71558,0.71498,0.71529,70800000.0
2009-03-31 12:55:00,0.71513,0.71616,0.71511,0.71616,64000000.0
2009-03-31 13:00:00,0.71627,0.71653,0.7157,0.71611,61200000.0
2009-03-31 13:05:00,0.71615,0.7162,0.7155,0.71556,72000000.0
2009-03-31 13:10:00,0.71564,0.71593,0.71537,0.71593,58800000.0
2009-03-31 13:15:00,0.71598,0.71612,0.71566,0.71566,72400000.0
2009-03-31 13:20:00,0.71587,0.71669,0.71587,0.71669,62400000.0
2009-03-31 13:25:00,0.71657,0.71695,0.71624,0.71675,67200000.0
2009-03-31 13:30:00,0.71672,0.71719,0.71648,0.71674,72000000.0
2009-03-31 13:35:00,0.71678,0.71679,0.71594,0.71658,69800000.0
2009-03-31 13:40:00,0.71655,0.71656,0.71619,0.71642,97600000.0
2009-03-31 13:45:00,0.71628,0.71727,0.71618,0.71625,144000000.0
2009-03-31 13:50:00,0.71606,0.71676,0.71598,0.71649,113600000.0
2009-03-31 13:55:00,0.7165,0.71686,0.71616,0.71616,117800000.0
2009-03-31 14:00:00,0.716,0.71646,0.716,0.7162,139200000.0
2009-03-31 14:05:00,0.71624,0.71631,0.7155,0.71552,109200000.0
2009-03-31 14:10:00,0.71545,0.71606,0.71537,0.71604,102800000.0
2009-03-31 14:15:00,0.71602,0.71699,0.71602,0.7161,109000000.0
2009-03-31 14:20:00,0.71556,0.71567,0.71529,0.71561,126400000.0
2009-03-31 14:25:00,0.71571,0.71599,0.71506,0.71507,206800000.0
2009-03-31 14:30:00,0.71479,0.71609,0.71479,0.71602,164600000.0
2009-03-31 14:35:00,0.71597,0.71603,0.7151,0.7156,142400000.0
2009-03-31 14:40:00,0.7155,0.7155,0.7151,0.7153,180800000.0
2009-03-31 14:45:00,0.71519,0.7152,0.71491,0.71498,105000000.0
2009-03-31 14:50:00,0.71523,0.71635,0.71523,0.71563,124800000.0
2009-03-31 14:55:00,0.71563,0.71563,0.71502,0.71538,88200000.0
2009-03-31 15:00:00,0.71547,0.71684,0.71542,0.71663,132200000.0
2009-03-31 15:05:00,0.71658,0.71693,0.71649,0.71684,142200000.0
2009-03-31 15:10:00,0.71675,0.71684,0.71631,0.71657,198800000.0
2009-03-31 15:15:00,0.71616,0.71718,0.71604,0.71717,88400000.0
2009-03-31 15:20:00,0.71716,0.71749,0.71606,0.71606,152200000.0
2009-03-31 15:25:00,0.71609,0.71609,0.71404,0.71422,277600000.0
2009-03-31 15:30:00,0.71436,0.71575,0.71402,0.71545,252800000.0
2009-03-31 15:35:00,0.71534,0.71579,0.71512,0.71578,200200000.0
2009-03-31 15:40:00,0.71589,0.71615,0.71484,0.71515,184000000.0
2009-03-31 15:45:00,0.71517,0.7154,0.71473,0.71525,138400000.0
2009-03-31 15:50:00,0.71538,0.71588,0.71521,0.71583,120000000.0
2009-03-31 15:55:00,0.71581,0.71587,0.71516,0.71525,137600000.0
2009-03-31 16:00:00,0.71539,0.71549,0.71462,0.71475,214400000.0
2009-03-31 16:05:00,0.71466,0.71561,0.71466,0.71555,188000000.0
2009-03-31 16:10:00,0.71561,0.71582,0.7151,0.71564,141800000.0
2009-03-31 16:15:00,0.71564,0.71684,0.7156,0.71643,167400000.0
2009-03-31 16:20:00,0.71647,0.7168,0.71611,0.71676,194000000.0
2009-03-31 16:25:00,0.71675,0.71675,0.71527,0.71527,129600000.0
2009-03-31 16:30:00,0.71537,0.71587,0.71528,0.71576,246600000.0
2009-03-31 16:35:00,0.71577,0.71597,0.71568,0.71584,304200000.0
2009-03-31 16:40:00,0.7158,0.71584,0.7155,0.7158,229200000.0
2009-03-31 16:45:00,0.71574,0.71606,0.71498,0.71518,304600000.0
2009-03-31 16:50:00,0.71529,0.7154,0.71475,0.71475,198800000.0
2009-03-31 16:55:00,0.71473,0.71753,0.71473,0.71753,245600000.0
2009-03-31 17:00:00,0.7173,0.71731,0.71604,0.71712,304400000.0
2009-03-31 17:05:00,0.71728,0.71749,0.71643,0.71643,219200000.0
2009-03-31 17:10:00,0.71645,0.71671,0.71603,0.7167,223200000.0
2009-03-31 17:15:00,0.71668,0.71673,0.71569,0.71569,170000000.0
2009-03-31 17:20:00,0.71545,0.71632,0.71507,0.71626,105600000.0
2009-03-31 17:25:00,0.71629,0.71643,0.71586,0.71627,169400000.0
2009-03-31 17:30:00,0.71616,0.71745,0.71616,0.71653,276000000.0
2009-03-31 17:35:00,0.71658,0.71705,0.71647,0.717,272800000.0
2009-03-31 17:40:00,0.71708,0.71708,0.71619,0.71639,173600000.0
2009-03-31 17:45:00,0.7161,0.71695,0.7161,0.71635,316800000.0
2009-03-31 17:50:00,0.71621,0.71621,0.71534,0.71582,201600000.0
2009-03-31 17:55:00,0.71603,0.71639,0.71595,0.71631,287200000.0
2009-03-31 18:00:00,0.71641,0.71641,0.71569,0.71571,253400000.0
2009-03-31 18:05:00,0.71548,0.71576,0.71533,0.71576,327000000.0
2009-03-31 18:10:00,0.71587,0.71588,0.71518,0.71558,149200000.0
2009-03-31 18:15:00,0.71568,0.71577,0.71481,0.71481,298000000.0
2009-03-31 18:20:00,0.71472,0.71528,0.71456,0.71484,283200000.0
2009-03-31 18:25:00,0.71497,0.71543,0.71473,0.71514,127800000.0
2009-03-31 18:30:00,0.71501,0.71549,0.71501,0.71544,129000000.0
2009-03-31 18:35:00,0.71542,0.71552,0.71507,0.71536,93800000.0
2009-03-31 18:40:00,0.71533,0.71577,0.7153,0.71556,137000000.0
2009-03-31 18:45:00,0.71551,0.71585,0.71519,0.71569,125200000.0
2009-03-31 18:50:00,0.716,0.71696,0.716,0.71666,147200000.0
2009-03-31 18:55:00,0.71674,0.71688,0.7165,0.71674,126800000.0
2009-03-31 19:00:00,0.7169,0.71774,0.71679,0.71718,127400000.0
2009-03-31 19:05:00,0.71709,0.7171,0.71667,0.71678,208200000.0
2009-03-31 19:10:00,0.7168,0.71715,0.71671,0.71703,102400000.0
2009-03-31 19:15:00,0.71693,0.71836,0.71693,0.71836,72400000.0
2009-03-31 19:20:00,0.71826,0.71971,0.71813,0.71951,115200000.0
2009-03-31 19:25:00,0.71951,0.71958,0.71907,0.71907,72000000.0
2009-03-31 19:30:00,0.7191,0.72051,0.71891,0.72022,68800000.0
2009-03-31 19:35:00,0.72024,0.72049,0.71994,0.72049,65600000.0
2009-03-31 19:40:00,0.72058,0.72067,0.72023,0.72059,83200000.0
2009-03-31 19:45:00,0.72034,0.72034,0.71947,0.71998,65600000.0
2009-03-31 19:50:00,0.71988,0.71991,0.71938,0.71953,97600000.0
2009-03-31 19:55:00,0.71948,0.71963,0.71897,0.71948,62800000.0
2009-03-31 20:00:00,0.71977,0.71996,0.71932,0.71949,60800000.0
2009-03-31 20:05:00,0.71951,0.71951,0.71865,0.7191,56400000.0
2009-03-31 20:10:00,0.71924,0.7197,0.71918,0.71944,64400000.0
2009-03-31 20:15:00,0.71908,0.7195,0.71891,0.71928,72000000.0
2009-03-31 20:20:00,0.7192,0.71955,0.71909,0.71955,68800000.0
2009-03-31 20:25:00,0.71957,0.71994,0.71939,0.71975,65600000.0
2009-03-31 20:30:00,0.7197,0.71991,0.7193,0.71953,54400000.0
2009-03-31 20:35:00,0.71906,0.71938,0.71903,0.71934,83200000.0
2009-03-31 20:40:00,0.71942,0.71942,0.71872,0.71896,58000000.0
2009-03-31 20:45:00,0.71922,0.71922,0.71854,0.71879,68800000.0
2009-03-31 20:50:00,0.71878,0.71883,0.71844,0.71882,67200000.0
2009-03-31 20:55:00,0.7189,0.71933,0.71872,0.71872,75200000.0
2009-03-31 21:00:00,0.71879,0.71902,0.71857,0.71902,65000000.0
2009-03-31 21:05:00,0.71881,0.71905,0.71838,0.71838,55400000.0
2009-03-31 21:10:00,0.71832,0.71862,0.71824,0.71862,64000000.0
2009-03-31 21:15:00,0.71871,0.71922,0.71866,0.719,66600000.0
2009-03-31 21:20:00,0.71897,0.71905,0.71878,0.71882,59200000.0
2009-03-31 21:25:00,0.71882,0.71956,0.71876,0.71955,57600000.0
2009-03-31 21:30:00,0.71956,0.72001,0.71816,0.71895,53800000.0
2009-03-31 21:35:00,0.71907,0.71931,0.7185,0.71868,67600000.0
2009-03-31 21:40:00,0.71893,0.71911,0.71841,0.71865,56000000.0
2009-03-31 21:45:00,0.71873,0.71885,0.71814,0.71833,58600000.0
2009-03-31 21:50:00,0.71852,0.71898,0.71759,0.71889,53200000.0
2009-03-31 21:55:00,0.71912,0.71915,0.71805,0.71906,67200000.0
2009-03-31 22:00:00,0.71909,0.71921,0.71657,0.71657,69200000.0
2009-03-31 22:05:00,0.7167,0.71678,0.71375,0.71375,60800000.0
2009-03-31 22:10:00,0.71286,0.71322,0.71121,0.71135,67200000.0
2009-03-31 22:15:00,0.71132,0.71132,0.70768,0.70987,66600000.0
2009-03-31 22:20:00,0.70971,0.71027,0.70915,0.70946,56000000.0
2009-03-31 22:25:00,0.70941,0.70966,0.70745,0.70745,59200000.0
2009-03-31 22:30:00,0.70663,0.70663,0.70481,0.70525,85200000.0
2009-03-31 22:35:00,0.70545,0.70616,0.70506,0.70616,56400000.0
2009-03-31 22:40:00,0.70607,0.7079,0.70595,0.70707,61200000.0
2009-03-31 22:45:00,0.70704,0.70705,0.70513,0.70513,55400000.0
2009-03-31 22:50:00,0.70539,0.70549,0.70413,0.70416,52800000.0
2009-03-31 22:55:00,0.70457,0.70504,0.70414,0.70459,52800000.0
2009-03-31 23:00:00,0.70419,0.70493,0.70346,0.70469,65600000.0
2009-03-31 23:05:00,0.70482,0.70612,0.70482,0.70612,66600000.0
2009-03-31 23:10:00,0.7053,0.70558,0.70522,0.70558,60800000.0
2009-03-31 23:15:00,0.7057,0.70654,0.7057,0.70614,58000000.0
2009-03-31 23:20:00,0.70609,0.70644,0.70585,0.7063,66400000.0
2009-03-31 23:25:00,0.70618,0.70683,0.70613,0.70679,57600000.0
2009-03-31 23:30:00,0.70668,0.70828,0.70668,0.70828,86200000.0
2009-03-31 23:35:00,0.70779,0.70855,0.7075,0.70855,68800000.0
2009-03-31 23:40:00,0.70851,0.70859,0.70721,0.70721,73000000.0
2009-03-31 23:45:00,0.70723,0.70723,0.70551,0.70652,60800000.0
2009-03-31 23:50:00,0.70677,0.70682,0.70612,0.70636,84800000.0
2009-03-31 23:55:00,0.70649,0.70649,0.70531,0.70572,53200000.0
2009-04-01 00:00:00,0.70578,0.70614,0.70549,0.70559,65600000.0
2009-04-01 00:05:00,0.7055,0.70568,0.70508,0.70561,64400000.0
2009-04-01 00:10:00,0.70594,0.70603,0.70536,0.70601,61200000.0
2009-04-01 00:15:00,0.7059,0.7061,0.70491,0.70586,60800000.0
2009-04-01 00:20:00,0.70603,0.70635,0.70534,0.70559,62400000.0
2009-04-01 00:25:00,0.7056,0.70579,0.70532,0.70573,67200000.0
2009-04-01 00:30:00,0.70581,0.70684,0.70579,0.70684,66600000.0
2009-04-01 00:35:00,0.70686,0.70686,0.70641,0.70659,65600000.0
2009-04-01 00:40:00,0.70629,0.70652,0.70506,0.70636,68800000.0
2009-04-01 00:45:00,0.70615,0.7065,0.70607,0.70638,64000000.0
2009-04-01 00:50:00,0.70643,0.70663,0.70623,0.70623,54400000.0
2009-04-01 00:55:00,0.70664,0.70673,0.70593,0.70619,64000000.0
2009-04-01 01:00:00,0.70612,0.70612,0.70537,0.70557,57600000.0
2009-04-01 01:05:00,0.70562,0.70562,0.70446,0.70494,62400000.0
2009-04-01 01:10:00,0.70509,0.70556,0.70415,0.70555,70400000.0
2009-04-01 01:15:00,0.70559,0.7057,0.70507,0.70515,60800000.0
2009-04-01 01:20:00,0.70525,0.70547,0.70511,0.70513,60600000.0
2009-04-01 01:25:00,0.7049,0.70531,0.70485,0.70509,67200000.0
2009-04-01 01:30:00,0.70514,0.70522,0.70464,0.70521,54400000.0
2009-04-01 01:35:00,0.70495,0.70513,0.70445,0.70446,63400000.0
2009-04-01 01:40:00,0.70474,0.70528,0.70455,0.7051,57000000.0
2009-04-01 01:45:00,0.70435,0.70512,0.70432,0.70493,70400000.0
2009-04-01 01:50:00,0.70501,0.70518,0.70456,0.70518,67000000.0
2009-04-01 01:55:00,0.70542,0.70641,0.70542,0.70625,84800000.0
2009-04-01 02:00:00,0.70572,0.70572,0.70343,0.70343,66600000.0
2009-04-01 02:05:00,0.70338,0.7056,0.70325,0.7056,60800000.0
2009-04-01 02:10:00,0.7057,0.70599,0.70285,0.70285,60800000.0
2009-04-01 02:15:00,0.70262,0.70422,0.70244,0.7035,72400000.0
2009-04-01 02:20:00,0.70349,0.70406,0.70275,0.70356,65400000.0
2009-04-01 02:25:00,0.70393,0.70496,0.7038,0.70496,67200000.0
2009-04-01 02:30:00,0.70496,0.70496,0.70342,0.70413,61200000.0
2009-04-01 02:35:00,0.70395,0.7041,0.70288,0.70326,63400000.0
2009-04-01 02:40:00,0.70332,0.70382,0.70288,0.70382,59200000.0
2009-04-01 02:45:00,0.70394,0.70434,0.70382,0.70433,75200000.0
2009-04-01 02:50:00,0.70459,0.70553,0.70387,0.70387,61600000.0
2009-04-01 02:55:00,0.70382,0.70496,0.70375,0.70452,65000000.0
2009-04-01 03:00:00,0.70457,0.70484,0.70386,0.70484,65400000.0
2009-04-01 03:05:00,0.70492,0.70498,0.70456,0.70474,70400000.0
2009-04-01 03:10:00,0.70479,0.70529,0.70401,0.70457,49600000.0
2009-04-01 03:15:00,0.70428,0.70635,0.70428,0.70633,67200000.0
2009-04-01 03:20:00,0.70594,0.7066,0.70545,0.70657,75200000.0
2009-04-01 03:25:00,0.70659,0.70693,0.70622,0.70633,65600000.0
2009-04-01 03:30:00,0.70629,0.70656,0.70542,0.70546,60200000.0
2009-04-01 03:35:00,0.7055,0.70567,0.70506,0.70567,61800000.0
2009-04-01 03:40:00,0.70593,0.70599,0.70507,0.70536,59000000.0
2009-04-01 03:45:00,0.70541,0.70584,0.70507,0.70584,59000000.0
2009-04-01 03:50:00,0.70579,0.70585,0.70487,0.70503,53800000.0
2009-04-01 03:55:00,0.70513,0.70557,0.70479,0.70556,67200000.0
2009-04-01 04:00:00,0.70553,0.70553,0.70458,0.70478,75200000.0
2009-04-01 04:05:00,0.70484,0.70501,0.70437,0.70501,70600000.0
2009-04-01 04:10:00,0.70509,0.70571,0.70489,0.70566,59200000.0
2009-04-01 04:15:00,0.7056,0.70607,0.70531,0.70598,68200000.0
2009-04-01 04:20:00,0.70549,0.70607,0.70544,0.70596,52800000.0
2009-04-01 04:25:00,0.70601,0.7066,0.7059,0.70626,60800000.0
2009-04-01 04:30:00,0.70608,0.707,0.70608,0.707,65600000.0
2009-04-01 04:35:00,0.70699,0.70699,0.70525,0.70653,49600000.0
2009-04-01 04:40:00,0.70621,0.70643,0.7057,0.70643,60800000.0
2009-04-01 04:45:00,0.7063,0.70631,0.70559,0.70563,62400000.0
2009-04-01 04:50:00,0.70572,0.70631,0.70572,0.70585,56000000.0
2009-04-01 04:55:00,0.70625,0.70707,0.706,0.70698,53800000.0
2009-04-01 05:00:00,0.70599,0.70632,0.70582,0.70605,62400000.0
2009-04-01 05:05:00,0.70591,0.70643,0.70576,0.70622,55400000.0
2009-04-01 05:10:00,0.70614,0.70614,0.70572,0.70604,52800000.0
2009-04-01 05:15:00,0.70605,0.70712,0.70591,0.706,59600000.0
2009-04-01 05:20:00,0.70608,0.70617,0.70582,0.70596,64000000.0
2009-04-01 05:25:00,0.70591,0.70591,0.70568,0.70572,52800000.0
2009-04-01 05:30:00,0.70569,0.70584,0.7053,0.70584,46400000.0
2009-04-01 05:35:00,0.70595,0.70599,0.70566,0.70583,59600000.0
2009-04-01 05:40:00,0.70567,0.70567,0.70441,0.70452,61800000.0
2009-04-01 05:45:00,0.70463,0.7053,0.70462,0.70522,60200000.0
2009-04-01 05:50:00,0.70554,0.70582,0.70541,0.70562,62400000.0
2009-04-01 05:55:00,0.70557,0.70592,0.70535,0.70562,47400000.0
2009-04-01 06:00:00,0.70566,0.70575,0.70528,0.70555,70400000.0
2009-04-01 06:05:00,0.70562,0.70608,0.7051,0.70597,53800000.0
2009-04-01 06:10:00,0.70589,0.70652,0.70589,0.70615,54400000.0
2009-04-01 06:15:00,0.70632,0.70666,0.7058,0.70604,73600000.0
2009-04-01 06:20:00,0.70583,0.7066,0.70562,0.7066,57400000.0
2009-04-01 06:25:00,0.70622,0.70638,0.70527,0.70623,59200000.0
2009-04-01 06:30:00,0.70645,0.70714,0.70563,0.70671,60800000.0
2009-04-01 06:35:00,0.70662,0.70662,0.70589,0.70617,64000000.0
2009-04-01 06:40:00,0.70622,0.70647,0.706,0.706,70200000.0
2009-04-01 06:45:00,0.7062,0.70667,0.70607,0.70617,61800000.0
2009-04-01 06:50:00,0.70625,0.7063,0.70596,0.70596,62200000.0
2009-04-01 06:55:00,0.70584,0.70584,0.70482,0.70541,68800000.0
2009-04-01 07:00:00,0.70563,0.70572,0.70495,0.70559,67200000.0
2009-04-01 07:05:00,0.70571,0.70573,0.70535,0.70549,65600000.0
2009-04-01 07:10:00,0.70542,0.70542,0.7046,0.70487,60400000.0
2009-04-01 07:15:00,0.70472,0.70479,0.70287,0.7035,70800000.0
2009-04-01 07:20:00,0.7039,0.70414,0.70339,0.70414,54800000.0
2009-04-01 07:25:00,0.70405,0.70444,0.70377,0.70382,72000000.0
2009-04-01 07:30:00,0.70409,0.70424,0.7036,0.70418,57600000.0
2009-04-01 07:35:00,0.70419,0.70419,0.70314,0.70334,60800000.0
2009-04-01 07:40:00,0.70342,0.70351,0.70233,0.70258,59200000.0
2009-04-01 07:45:00,0.70254,0.70282,0.70227,0.70229,66600000.0
2009-04-01 07:50:00,0.70212,0.70214,0.70159,0.70177,64000000.0
2009-04-01 07:55:00,0.70184,0.70308,0.70184,0.703,62400000.0
2009-04-01 08:00:00,0.70273,0.70273,0.70169,0.70194,68800000.0
2009-04-01 08:05:00,0.70183,0.70313,0.70156,0.70313,67200000.0
2009-04-01 08:10:00,0.70322,0.70374,0.70322,0.70345,65600000.0
2009-04-01 08:15:00,0.70353,0.70368,0.70288,0.70288,71400000.0
2009-04-01 08:20:00,0.70304,0.70316,0.70259,0.70316,65600000.0
2009-04-01 08:25:00,0.70319,0.70323,0.7026,0.70321,65600000.0
2009-04-01 08:30:00,0.70323,0.70405,0.70314,0.70387,65000000.0
2009-04-01 08:35:00,0.7036,0.704,0.70351,0.70391,69800000.0
2009-04-01 08:40:00,0.70395,0.70482,0.70336,0.70385,70800000.0
2009-04-01 08:45:00,0.70367,0.70411,0.70346,0.70411,68800000.0
2009-04-01 08:50:00,0.70443,0.70448,0.70379,0.70407,59200000.0
2009-04-01 08:55:00,0.70404,0.70409,0.70375,0.70404,75200000.0
2009-04-01 09:00:00,0.7039,0.70454,0.7036,0.70443,68800000.0
2009-04-01 09:05:00,0.70454,0.70539,0.70434,0.70468,72000000.0
2009-04-01 09:10:00,0.70476,0.70516,0.70461,0.7049,56000000.0
2009-04-01 09:15:00,0.70491,0.70491,0.70432,0.70467,70400000.0
2009-04-01 09:20:00,0.70451,0.70483,0.70437,0.70483,61600000.0
2009-04-01 09:25:00,0.70488,0.70505,0.70419,0.7043,66400000.0
2009-04-01 09:30:00,0.70449,0.70501,0.70428,0.70486,65600000.0
2009-04-01 09:35:00,0.70457,0.70457,0.70373,0.704,65600000.0
2009-04-01 09:40:00,0.70396,0.7051,0.7039,0.70503,75200000.0
2009-04-01 09:45:00,0.70493,0.70589,0.70484,0.70536,67600000.0
2009-04-01 09:50:00,0.70511,0.70511,0.7041,0.70429,59600000.0
2009-04-01 09:55:00,0.7044,0.70454,0.70343,0.70343,66600000.0
2009-04-01 10:00:00,0.70356,0.704,0.70354,0.70372,72400000.0
2009-04-01 10:05:00,0.70369,0.70397,0.70262,0.70262,75200000.0
2009-04-01 10:10:00,0.70269,0.70269,0.70162,0.70172,68800000.0
2009-04-01 10:15:00,0.70178,0.70344,0.70176,0.70322,69200000.0
2009-04-01 10:20:00,0.70319,0.70326,0.70249,0.70325,65000000.0
2009-04-01 10:25:00,0.70336,0.70445,0.70336,0.70412,65600000.0
2009-04-01 10:30:00,0.70447,0.70576,0.70444,0.70444,62400000.0
2009-04-01 10:35:00,0.70428,0.70437,0.7039,0.70397,62400000.0
2009-04-01 10:40:00,0.70386,0.70394,0.70363,0.70363,73600000.0
2009-04-01 10:45:00,0.70347,0.70349,0.70283,0.70311,68600000.0
2009-04-01 10:50:00,0.70313,0.70361,0.70298,0.70352,68600000.0
2009-04-01 10:55:00,0.70323,0.70347,0.70297,0.70328,70800000.0
2009-04-01 11:00:00,0.70329,0.70403,0.70329,0.70384,67200000.0
2009-04-01 11:05:00,0.70394,0.70424,0.70357,0.70408,59000000.0
2009-04-01 11:10:00,0.70385,0.70416,0.70379,0.70379,72000000.0
2009-04-01 11:15:00,0.70383,0.70413,0.70354,0.70377,65600000.0
2009-04-01 11:20:00,0.70398,0.70444,0.70385,0.70444,64000000.0
2009-04-01 11:25:00,0.70453,0.70453,0.70379,0.70446,61800000.0
2009-04-01 11:30:00,0.70441,0.70445,0.70402,0.70409,75600000.0
2009-04-01 11:35:00,0.70426,0.70458,0.70423,0.70446,64400000.0
2009-04-01 11:40:00,0.7045,0.70543,0.7045,0.70525,68200000.0
2009-04-01 11:45:00,0.70512,0.70566,0.70512,0.70534,66600000.0
2009-04-01 11:50:00,0.70522,0.70591,0.7044,0.70591,70800000.0
2009-04-01 11:55:00,0.70605,0.70641,0.70588,0.70641,58600000.0
2009-04-01 12:00:00,0.70621,0.70676,0.70496,0.70676,69800000.0
2009-04-01 12:05:00,0.70688,0.70709,0.70649,0.70704,66000000.0
2009-04-01 12:10:00,0.70717,0.70772,0.70717,0.70763,76800000.0
2009-04-01 12:15:00,0.70737,0.70804,0.70734,0.70804,81600000.0
2009-04-01 12:20:00,0.70831,0.70903,0.70767,0.70826,72000000.0
2009-04-01 12:25:00,0.70829,0.7085,0.70728,0.70834,62200000.0
2009-04-01 12:30:00,0.70837,0.70842,0.70819,0.70842,62400000.0
2009-04-01 12:35:00,0.70854,0.70939,0.70854,0.70911,69200000.0
2009-04-01 12:40:00,0.70906,0.70973,0.70906,0.70973,72000000.0
2009-04-01 12:45:00,0.70978,0.7117,0.70978,0.7117,59200000.0
2009-04-01 12:50:00,0.71169,0.71253,0.71151,0.71248,70800000.0
2009-04-01 12:55:00,0.71287,0.71306,0.71193,0.71236,64800000.0
2009-04-01 13:00:00,0.71253,0.71284,0.712,0.71232,60800000.0
2009-04-01 13:05:00,0.71205,0.71235,0.71132,0.71173,72400000.0
2009-04-01 13:10:00,0.71112,0.71124,0.71054,0.71072,57400000.0
2009-04-01 13:15:00,0.7108,0.71124,0.71037,0.71054,72400000.0
2009-04-01 13:20:00,0.71053,0.7109,0.71045,0.71081,62400000.0
2009-04-01 13:25:00,0.71062,0.7112,0.7104,0.7104,66000000.0
2009-04-01 13:30:00,0.71043,0.71084,0.71042,0.71078,72000000.0
2009-04-01 13:35:00,0.71069,0.71141,0.71021,0.71124,70400000.0
2009-04-01 13:40:00,0.71131,0.71131,0.71049,0.71055,97600000.0
2009-04-01 13:45:00,0.71054,0.711,0.71031,0.71039,144200000.0
2009-04-01 13:50:00,0.71046,0.71129,0.71046,0.71093,113600000.0
2009-04-01 13:55:00,0.71094,0.71104,0.71012,0.71012,119200000.0
2009-04-01 14:00:00,0.7101,0.71018,0.70958,0.70982,138600000.0
2009-04-01 14:05:00,0.70991,0.71105,0.70973,0.71105,109200000.0
2009-04-01 14:10:00,0.71113,0.71252,0.71113,0.71239,102400000.0
2009-04-01 14:15:00,0.71171,0.71227,0.7113,0.71211,108200000.0
2009-04-01 14:20:00,0.71196,0.7133,0.71196,0.71325,126400000.0
2009-04-01 14:25:00,0.71298,0.71307,0.71238,0.71248,206800000.0
2009-04-01 14:30:00,0.71208,0.71214,0.71132,0.7118,164800000.0
2009-04-01 14:35:00,0.71183,0.71195,0.71086,0.71086,142800000.0
2009-04-01 14:40:00,0.71055,0.71095,0.71013,0.71051,180600000.0
2009-04-01 14:45:00,0.71054,0.71086,0.71043,0.71055,105000000.0
2009-04-01 14:50:00,0.71079,0.71084,0.70995,0.71052,125200000.0
2009-04-01 14:55:00,0.71037,0.71082,0.71002,0.71013,88400000.0
2009-04-01 15:00:00,0.71016,0.71069,0.70979,0.71054,132200000.0
2009-04-01 15:05:00,0.71053,0.71081,0.70992,0.7102,141800000.0
2009-04-01 15:10:00,0.71028,0.7104,0.70972,0.71022,197800000.0
2009-04-01 15:15:00,0.71041,0.71065,0.70941,0.70979,88000000.0
2009-04-01 15:20:00,0.70968,0.70992,0.70873,0.70873,151800000.0
2009-04-01 15:25:00,0.70856,0.70866,0.70687,0.70717,275600000.0
2009-04-01 15:30:00,0.70784,0.70977,0.70784,0.70951,253000000.0
2009-04-01 15:35:00,0.70931,0.70931,0.70747,0.7076,199400000.0
2009-04-01 15:40:00,0.70752,0.70759,0.70704,0.70718,184600000.0
2009-04-01 15:45:00,0.70724,0.70757,0.7069,0.70736,138800000.0
2009-04-01 15:50:00,0.70733,0.70758,0.70727,0.70733,129600000.0
2009-04-01 15:55:00,0.7074,0.70892,0.70729,0.70892,138000000.0
2009-04-01 16:00:00,0.70843,0.70975,0.70843,0.70968,214200000.0
2009-04-01 16:05:00,0.70947,0.70996,0.70907,0.70996,187600000.0
2009-04-01 16:10:00,0.70966,0.71037,0.70966,0.71012,142200000.0
2009-04-01 16:15:00,0.70999,0.71134,0.70999,0.71075,167400000.0
2009-04-01 16:20:00,0.71072,0.71118,0.71047,0.71058,194000000.0
2009-04-01 16:25:00,0.71045,0.71068,0.71026,0.71051,129600000.0
2009-04-01 16:30:00,0.71045,0.71046,0.70981,0.71045,248400000.0
2009-04-01 16:35:00,0.71066,0.71092,0.71048,0.71083,302800000.0
2009-04-01 16:40:00,0.71107,0.71113,0.70995,0.70995,228200000.0
2009-04-01 16:45:00,0.70989,0.71059,0.70981,0.71048,306200000.0
2009-04-01 16:50:00,0.71048,0.71177,0.71048,0.71165,198800000.0
2009-04-01 16:55:00,0.71154,0.71224,0.71109,0.71224,245800000.0
2009-04-01 17:00:00,0.71217,0.71227,0.71163,0.712,304400000.0
2009-04-01 17:05:00,0.71204,0.71231,0.71195,0.71199,219000000.0
2009-04-01 17:10:00,0.71175,0.71203,0.71153,0.71165,224000000.0
2009-04-01 17:15:00,0.71174,0.71189,0.71028,0.71058,170000000.0
2009-04-01 17:20:00,0.71066,0.71084,0.71032,0.71034,105000000.0
2009-04-01 17:25:00,0.71043,0.71112,0.7104,0.71085,169600000.0
2009-04-01 17:30:00,0.71075,0.71119,0.71063,0.71095,274600000.0
2009-04-01 17:35:00,0.71102,0.71132,0.71063,0.71109,272200000.0
2009-04-01 17:40:00,0.71113,0.71192,0.71057,0.71059,174600000.0
2009-04-01 17:45:00,0.71063,0.71078,0.71015,0.71053,315000000.0
2009-04-01 17:50:00,0.71043,0.7117,0.71038,0.71137,202400000.0
2009-04-01 17:55:00,0.71127,0.71198,0.71102,0.71167,286800000.0
2009-04-01 18:00:00,0.71172,0.71211,0.71172,0.7121,253200000.0
2009-04-01 18:05:00,0.71207,0.71212,0.7107,0.71122,326800000.0
2009-04-01 18:10:00,0.71133,0.71138,0.71076,0.71082,148800000.0
2009-04-01 18:15:00,0.7107,0.71076,0.7103,0.71055,297200000.0
2009-04-01 18:20:00,0.7106,0.71067,0.70943,0.70946,283800000.0
2009-04-01 18:25:00,0.70949,0.71,0.70933,0.7098,128200000.0
2009-04-01 18:30:00,0.70982,0.71119,0.70982,0.71092,129800000.0
2009-04-01 18:35:00,0.71092,0.71137,0.7102,0.71135,94200000.0
2009-04-01 18:40:00,0.7113,0.71155,0.71094,0.71108,127400000.0
2009-04-01 18:45:00,0.71098,0.71144,0.71036,0.71058,124200000.0
2009-04-01 18:50:00,0.71053,0.71054,0.70978,0.70978,147600000.0
2009-04-01 18:55:00,0.70966,0.71037,0.70963,0.71034,126800000.0
2009-04-01 19:00:00,0.71063,0.71085,0.71,0.71012,127800000.0
2009-04-01 19:05:00,0.71007,0.71095,0.71003,0.71086,208800000.0
2009-04-01 19:10:00,0.71086,0.71086,0.71005,0.7101,102400000.0
2009-04-01 19:15:00,0.71002,0.7105,0.70998,0.71035,72800000.0
2009-04-01 19:20:00,0.71035,0.71035,0.71002,0.71012,115200000.0
2009-04-01 19:25:00,0.71011,0.71042,0.71007,0.7102,54400000.0
2009-04-01 19:30:00,0.7104,0.71061,0.71015,0.71015,68800000.0
2009-04-01 19:35:00,0.7101,0.71021,0.70988,0.71015,65600000.0
2009-04-01 19:40:00,0.71004,0.71018,0.70977,0.71018,83200000.0
2009-04-01 19:45:00,0.71014,0.71056,0.70998,0.71039,62400000.0
2009-04-01 19:50:00,0.71027,0.71053,0.71004,0.71053,98000000.0
2009-04-01 19:55:00,0.71073,0.71145,0.71073,0.71083,62400000.0
2009-04-01 20:00:00,0.7108,0.71126,0.71072,0.71111,60800000.0
2009-04-01 20:05:00,0.7111,0.7111,0.71037,0.71054,56000000.0
2009-04-01 20:10:00,0.71063,0.71087,0.70988,0.71032,63400000.0
2009-04-01 20:15:00,0.71025,0.71139,0.71025,0.71048,72000000.0
2009-04-01 20:20:00,0.71039,0.71061,0.71029,0.71039,68800000.0
2009-04-01 20:25:00,0.71033,0.71055,0.71018,0.71018,65600000.0
2009-04-01 20:30:00,0.71022,0.71033,0.71001,0.71032,54400000.0
2009-04-01 20:35:00,0.71032,0.71049,0.71013,0.71023,84000000.0
2009-04-01 20:40:00,0.71028,0.71038,0.70998,0.71031,67600000.0
2009-04-01 20:45:00,0.71022,0.71022,0.70916,0.7094,68800000.0
2009-04-01 20:50:00,0.70921,0.71187,0.70916,0.71187,66600000.0
2009-04-01 20:55:00,0.71203,0.71315,0.71029,0.71315,75200000.0
2009-04-01 21:00:00,0.7135,0.71367,0.71274,0.71353,65600000.0
2009-04-01 21:05:00,0.71348,0.71418,0.71346,0.71381,56000000.0
2009-04-01 21:10:00,0.71376,0.71383,0.71283,0.71344,64000000.0
2009-04-01 21:15:00,0.71336,0.71357,0.71328,0.71347,66600000.0
2009-04-01 21:20:00,0.71344,0.71356,0.71321,0.71321,59000000.0
2009-04-01 21:25:00,0.71337,0.71409,0.71329,0.71409,67600000.0
2009-04-01 21:30:00,0.71394,0.71551,0.71383,0.71547,53200000.0
2009-04-01 21:35:00,0.715,0.71585,0.715,0.7155,69200000.0
2009-04-01 21:40:00,0.71571,0.7162,0.71532,0.71535,62400000.0
2009-04-01 21:45:00,0.71546,0.71659,0.71546,0.71646,59200000.0
2009-04-01 21:50:00,0.71634,0.71655,0.71514,0.71645,57000000.0
2009-04-01 21:55:00,0.7163,0.71658,0.71536,0.71652,67200000.0
2009-04-01 22:00:00,0.71649,0.71746,0.71646,0.7172,68200000.0
2009-04-01 22:05:00,0.71719,0.71729,0.71599,0.71599,60800000.0
2009-04-01 22:10:00,0.71571,0.71605,0.71454,0.71454,66600000.0
2009-04-01 22:15:00,0.71458,0.71504,0.71452,0.71469,67200000.0
2009-04-01 22:20:00,0.71475,0.71475,0.71394,0.71454,56000000.0
2009-04-01 22:25:00,0.71462,0.71462,0.71408,0.71425,59200000.0
2009-04-01 22:30:00,0.7145,0.71461,0.71403,0.71427,93200000.0
2009-04-01 22:35:00,0.71435,0.71446,0.71417,0.71427,57000000.0
2009-04-01 22:40:00,0.71414,0.71469,0.71409,0.71452,56000000.0
2009-04-01 22:45:00,0.7145,0.71453,0.71413,0.71413,55400000.0
2009-04-01 22:50:00,0.71417,0.7146,0.71408,0.7145,54800000.0
2009-04-01 22:55:00,0.71432,0.715,0.71432,0.71482,51200000.0
2009-04-01 23:00:00,0.71439,0.71514,0.71389,0.71392,66000000.0
2009-04-01 23:05:00,0.71411,0.71454,0.71369,0.71394,64200000.0
2009-04-01 23:10:00,0.71403,0.71409,0.71289,0.71295,64000000.0
2009-04-01 23:15:00,0.71287,0.71299,0.71246,0.71268,57600000.0
2009-04-01 23:20:00,0.71268,0.71345,0.71264,0.71323,65400000.0
2009-04-01 23:25:00,0.71321,0.71383,0.71314,0.71338,54400000.0
2009-04-01 23:30:00,0.71323,0.71339,0.71141,0.71165,77800000.0
2009-04-01 23:35:00,0.7117,0.71232,0.7117,0.71191,68800000.0
2009-04-01 23:40:00,0.71187,0.71256,0.71171,0.71256,57600000.0
2009-04-01 23:45:00,0.71239,0.71244,0.71207,0.71229,60800000.0
2009-04-01 23:50:00,0.71213,0.71277,0.71181,0.71236,84800000.0
2009-04-01 23:55:00,0.71303,0.71327,0.71284,0.71287,43200000.0
2009-04-02 00:00:00,0.71293,0.71299,0.71254,0.71272,65000000.0
2009-04-02 00:05:00,0.71257,0.71424,0.7124,0.71295,50600000.0
2009-04-02 00:10:00,0.7129,0.71369,0.71197,0.71368,60200000.0
2009-04-02 00:15:00,0.71258,0.71369,0.71185,0.71293,51200000.0
2009-04-02 00:20:00,0.71293,0.71397,0.7125,0.7125,45800000.0
2009-04-02 00:25:00,0.71274,0.71288,0.71257,0.71271,67600000.0
2009-04-02 00:30:00,0.71263,0.71282,0.71212,0.71282,67200000.0
2009-04-02 00:35:00,0.71284,0.71316,0.71278,0.71302,65600000.0
2009-04-02 00:40:00,0.71278,0.71315,0.71176,0.71303,57600000.0
2009-04-02 00:45:00,0.7124,0.71326,0.71238,0.71303,49600000.0
2009-04-02 00:50:00,0.71313,0.71339,0.71305,0.71318,56000000.0
2009-04-02 00:55:00,0.71303,0.71306,0.71255,0.71269,64800000.0
2009-04-02 01:00:00,0.71242,0.71261,0.71231,0.71246,57600000.0
2009-04-02 01:05:00,0.71238,0.71242,0.71211,0.71214,62400000.0
2009-04-02 01:10:00,0.71224,0.71263,0.71134,0.71263,59200000.0
2009-04-02 01:15:00,0.71278,0.71285,0.71275,0.71284,60800000.0
2009-04-02 01:20:00,0.71284,0.71291,0.71233,0.71233,60200000.0
2009-04-02 01:25:00,0.71234,0.71237,0.71174,0.71174,67000000.0
2009-04-02 01:30:00,0.71168,0.71189,0.71135,0.71183,54400000.0
2009-04-02 01:35:00,0.71196,0.71224,0.71176,0.71198,64000000.0
2009-04-02 01:40:00,0.7121,0.71223,0.71185,0.712,57600000.0
2009-04-02 01:45:00,0.71206,0.71224,0.71191,0.71218,70200000.0
2009-04-02 01:50:00,0.71229,0.71229,0.71155,0.71157,66600000.0
2009-04-02 01:55:00,0.71191,0.7125,0.71191,0.7125,85200000.0
2009-04-02 02:00:00,0.71227,0.71227,0.71152,0.71223,67200000.0
2009-04-02 02:05:00,0.71223,0.71223,0.7114,0.7114,60800000.0
2009-04-02 02:10:00,0.71152,0.71217,0.71141,0.71214,60800000.0
2009-04-02 02:15:00,0.71212,0.71212,0.7113,0.71133,72000000.0
2009-04-02 02:20:00,0.71132,0.71134,0.70976,0.71059,66000000.0
2009-04-02 02:25:00,0.71022,0.71037,0.70927,0.70966,67200000.0
2009-04-02 02:30:00,0.70987,0.71012,0.70964,0.70971,60800000.0
2009-04-02 02:35:00,0.70957,0.70994,0.70933,0.70981,64000000.0
2009-04-02 02:40:00,0.70982,0.70982,0.70916,0.70981,64000000.0
2009-04-02 02:45:00,0.70982,0.71035,0.70971,0.71026,75200000.0
2009-04-02 02:50:00,0.71025,0.71047,0.71002,0.71031,60800000.0
2009-04-02 02:55:00,0.70982,0.7111,0.70978,0.7101,65600000.0
2009-04-02 03:00:00,0.71015,0.71136,0.71015,0.71124,65600000.0
2009-04-02 03:05:00,0.71114,0.71141,0.71073,0.71135,67200000.0
2009-04-02 03:10:00,0.71103,0.71132,0.71063,0.71104,66600000.0
2009-04-02 03:15:00,0.71115,0.71146,0.71087,0.71115,54800000.0
2009-04-02 03:20:00,0.71156,0.71223,0.71143,0.71207,75200000.0
2009-04-02 03:25:00,0.71221,0.71291,0.71215,0.71258,65000000.0
2009-04-02 03:30:00,0.71293,0.71308,0.7125,0.71254,61200000.0
2009-04-02 03:35:00,0.7124,0.71268,0.7117,0.71172,61800000.0
2009-04-02 03:40:00,0.71226,0.71351,0.71226,0.71311,65600000.0
2009-04-02 03:45:00,0.71304,0.71306,0.7125,0.71275,59600000.0
2009-04-02 03:50:00,0.7126,0.71276,0.71258,0.71272,41600000.0
2009-04-02 03:55:00,0.71272,0.71321,0.71248,0.71321,67200000.0
2009-04-02 04:00:00,0.7131,0.7131,0.71254,0.71265,75600000.0
2009-04-02 04:05:00,0.71266,0.71296,0.71239,0.71259,70200000.0
2009-04-02 04:10:00,0.71269,0.7131,0.71264,0.71304,48000000.0
2009-04-02 04:15:00,0.71307,0.71317,0.71278,0.71306,68800000.0
2009-04-02 04:20:00,0.71258,0.7138,0.71218,0.71355,60800000.0
2009-04-02 04:25:00,0.71364,0.71394,0.71339,0.71363,60000000.0
2009-04-02 04:30:00,0.71368,0.71394,0.71303,0.71303,65600000.0
2009-04-02 04:35:00,0.71293,0.71314,0.7113,0.71251,49000000.0
2009-04-02 04:40:00,0.71259,0.71283,0.71215,0.71216,61200000.0
2009-04-02 04:45:00,0.71214,0.71251,0.71207,0.7123,56000000.0
2009-04-02 04:50:00,0.71232,0.71304,0.71208,0.71208,56000000.0
2009-04-02 04:55:00,0.71229,0.71296,0.71208,0.71214,51200000.0
2009-04-02 05:00:00,0.7123,0.71238,0.71195,0.71225,62400000.0
2009-04-02 05:05:00,0.71218,0.71311,0.71218,0.71296,52800000.0
2009-04-02 05:10:00,0.71313,0.71319,0.7123,0.71232,52800000.0
2009-04-02 05:15:00,0.71255,0.71262,0.71219,0.71257,61200000.0
2009-04-02 05:20:00,0.71263,0.71295,0.71204,0.71295,64000000.0
2009-04-02 05:25:00,0.71277,0.71277,0.71171,0.71171,65000000.0
2009-04-02 05:30:00,0.71193,0.71228,0.71186,0.71198,60200000.0
2009-04-02 05:35:00,0.71195,0.71247,0.71195,0.71214,60800000.0
2009-04-02 05:40:00,0.71205,0.71297,0.71205,0.71255,59200000.0
2009-04-02 05:45:00,0.71238,0.71256,0.71203,0.71208,60800000.0
2009-04-02 05:50:00,0.71201,0.71241,0.71177,0.71189,62800000.0
2009-04-02 05:55:00,0.7119,0.71234,0.71165,0.71188,48000000.0
2009-04-02 06:00:00,0.71194,0.71196,0.7117,0.71196,40000000.0
2009-04-02 06:05:00,0.71192,0.71229,0.71192,0.71219,41600000.0
2009-04-02 06:10:00,0.71217,0.71228,0.71198,0.71226,46400000.0
2009-04-02 06:15:00,0.71232,0.71264,0.71232,0.71238,66000000.0
2009-04-02 06:20:00,0.7126,0.71312,0.71255,0.71277,65600000.0
2009-04-02 06:25:00,0.71272,0.71364,0.71217,0.71292,58600000.0
2009-04-02 06:30:00,0.71304,0.71304,0.71187,0.71299,61200000.0
2009-04-02 06:35:00,0.71292,0.71316,0.71254,0.71308,63400000.0
2009-04-02 06:40:00,0.71286,0.713,0.71192,0.71192,70400000.0
2009-04-02 06:45:00,0.71232,0.71288,0.71232,0.71279,62400000.0
2009-04-02 06:50:00,0.71301,0.71301,0.71228,0.71261,48000000.0
2009-04-02 06:55:00,0.71274,0.71306,0.71253,0.71295,68800000.0
2009-04-02 07:00:00,0.71251,0.71408,0.71251,0.71302,68800000.0
2009-04-02 07:05:00,0.71296,0.71375,0.71277,0.71315,65600000.0
2009-04-02 07:10:00,0.71319,0.71344,0.71294,0.71307,59200000.0
2009-04-02 07:15:00,0.71301,0.71309,0.71242,0.71293,70400000.0
2009-04-02 07:20:00,0.71311,0.71311,0.71226,0.71257,55600000.0
2009-04-02 07:25:00,0.7126,0.71306,0.71255,0.7129,71400000.0
2009-04-02 07:30:00,0.713,0.713,0.71255,0.71284,68200000.0
2009-04-02 07:35:00,0.71289,0.71301,0.71169,0.71193,60800000.0
2009-04-02 07:40:00,0.71196,0.71247,0.7119,0.71242,59600000.0
2009-04-02 07:45:00,0.71245,0.71297,0.71235,0.71274,66600000.0
2009-04-02 07:50:00,0.71279,0.7131,0.71252,0.71305,59200000.0
2009-04-02 07:55:00,0.71294,0.71306,0.71227,0.71274,62400000.0
2009-04-02 08:00:00,0.71271,0.71327,0.71254,0.71306,68800000.0
2009-04-02 08:05:00,0.71306,0.71335,0.71221,0.71263,67200000.0
2009-04-02 08:10:00,0.71294,0.71317,0.71265,0.71317,65600000.0
2009-04-02 08:15:00,0.71346,0.71361,0.71265,0.71283,71400000.0
2009-04-02 08:20:00,0.71278,0.71346,0.71266,0.71305,65600000.0
2009-04-02 08:25:00,0.71277,0.71332,0.71273,0.7131,65600000.0
2009-04-02 08:30:00,0.71308,0.71329,0.71249,0.71318,60800000.0
2009-04-02 08:35:00,0.71327,0.71327,0.71256,0.71295,69200000.0
2009-04-02 08:40:00,0.71311,0.71314,0.7114,0.71246,70400000.0
2009-04-02 08:45:00,0.7123,0.71303,0.71217,0.71274,68800000.0
2009-04-02 08:50:00,0.71277,0.71294,0.71263,0.7129,59200000.0
2009-04-02 08:55:00,0.71298,0.71318,0.71254,0.71257,75600000.0
2009-04-02 09:00:00,0.71265,0.71284,0.71203,0.71228,69200000.0
2009-04-02 09:05:00,0.7127,0.71316,0.71258,0.71262,71400000.0
2009-04-02 09:10:00,0.71263,0.71283,0.71236,0.71263,56400000.0
2009-04-02 09:15:00,0.71258,0.71263,0.71196,0.71247,70400000.0
2009-04-02 09:20:00,0.71242,0.71242,0.71189,0.71205,60800000.0
2009-04-02 09:25:00,0.71203,0.71289,0.71203,0.71276,65600000.0
2009-04-02 09:30:00,0.71286,0.71359,0.71278,0.7132,65600000.0
2009-04-02 09:35:00,0.71341,0.71406,0.71341,0.71406,65600000.0
2009-04-02 09:40:00,0.71399,0.71399,0.71295,0.71302,75200000.0
2009-04-02 09:45:00,0.71268,0.71307,0.71243,0.7126,67600000.0
2009-04-02 09:50:00,0.71262,0.71299,0.71246,0.71275,59600000.0
2009-04-02 09:55:00,0.71306,0.71357,0.71296,0.71357,66600000.0
2009-04-02 10:00:00,0.71358,0.71376,0.71346,0.71359,72400000.0
2009-04-02 10:05:00,0.71355,0.71456,0.71354,0.71433,75200000.0
2009-04-02 10:10:00,0.7146,0.71578,0.71457,0.71578,68800000.0
2009-04-02 10:15:00,0.71562,0.71577,0.71496,0.71529,68200000.0
2009-04-02 10:20:00,0.71537,0.71595,0.71526,0.71588,65600000.0
2009-04-02 10:25:00,0.7161,0.7168,0.7161,0.7163,65000000.0
2009-04-02 10:30:00,0.71626,0.71646,0.71572,0.71646,61800000.0
2009-04-02 10:35:00,0.71652,0.71728,0.71652,0.71666,62400000.0
2009-04-02 10:40:00,0.7167,0.71687,0.71555,0.71565,73600000.0
2009-04-02 10:45:00,0.7153,0.71591,0.7153,0.71563,68800000.0
2009-04-02 10:50:00,0.71569,0.71601,0.71565,0.71601,68800000.0
2009-04-02 10:55:00,0.71595,0.71627,0.71567,0.71614,70400000.0
2009-04-02 11:00:00,0.71606,0.71663,0.71606,0.71663,67600000.0
2009-04-02 11:05:00,0.71697,0.71743,0.71667,0.71682,59200000.0
2009-04-02 11:10:00,0.71692,0.71692,0.71622,0.71664,72000000.0
2009-04-02 11:15:00,0.71687,0.71741,0.71673,0.71741,66000000.0
2009-04-02 11:20:00,0.71722,0.71736,0.7169,0.71696,64000000.0
2009-04-02 11:25:00,0.71709,0.71753,0.71695,0.71751,62400000.0
2009-04-02 11:30:00,0.71747,0.71772,0.71747,0.71758,75600000.0
2009-04-02 11:35:00,0.71754,0.71832,0.71723,0.71817,64000000.0
2009-04-02 11:40:00,0.7183,0.71847,0.71771,0.71824,68200000.0
2009-04-02 11:45:00,0.71814,0.7186,0.71791,0.71791,67200000.0
2009-04-02 11:50:00,0.71778,0.71815,0.71664,0.71815,69800000.0
2009-04-02 11:55:00,0.71824,0.7184,0.718,0.71835,58600000.0
2009-04-02 12:00:00,0.71815,0.71838,0.71722,0.71776,70800000.0
2009-04-02 12:05:00,0.71774,0.71797,0.7174,0.71796,65000000.0
2009-04-02 12:10:00,0.71784,0.71835,0.71727,0.71822,76200000.0
2009-04-02 12:15:00,0.71785,0.71881,0.71762,0.71881,81000000.0
2009-04-02 12:20:00,0.71851,0.7188,0.7176,0.71829,72000000.0
2009-04-02 12:25:00,0.71833,0.7187,0.71717,0.71853,62400000.0
2009-04-02 12:30:00,0.71885,0.71981,0.71885,0.71916,62400000.0
2009-04-02 12:35:00,0.71906,0.72019,0.71906,0.72019,68800000.0
2009-04-02 12:40:00,0.71998,0.72062,0.71992,0.72034,72000000.0
2009-04-02 12:45:00,0.72029,0.72142,0.72029,0.72131,59200000.0
2009-04-02 12:50:00,0.72129,0.72161,0.72081,0.72106,70800000.0
2009-04-02 12:55:00,0.72106,0.72106,0.72034,0.72065,64000000.0
2009-04-02 13:00:00,0.72063,0.72063,0.7198,0.71995,60200000.0
2009-04-02 13:05:00,0.71966,0.71971,0.71917,0.71934,72000000.0
2009-04-02 13:10:00,0.71926,0.71958,0.71926,0.71928,66600000.0
2009-04-02 13:15:00,0.71924,0.71924,0.71854,0.71854,71400000.0
2009-04-02 13:20:00,0.71852,0.7192,0.71847,0.71913,62800000.0
2009-04-02 13:25:00,0.71921,0.71932,0.71886,0.71911,67200000.0
2009-04-02 13:30:00,0.71908,0.7198,0.719,0.71925,72400000.0
2009-04-02 13:35:00,0.71925,0.71929,0.71801,0.71818,70400000.0
2009-04-02 13:40:00,0.71814,0.71814,0.71692,0.71704,97600000.0
2009-04-02 13:45:00,0.71738,0.71765,0.71664,0.7176,143800000.0
2009-04-02 13:50:00,0.7174,0.71889,0.71701,0.71817,114400000.0
2009-04-02 13:55:00,0.71804,0.71888,0.71766,0.71888,118800000.0
2009-04-02 14:00:00,0.71879,0.71991,0.71866,0.71911,139200000.0
2009-04-02 14:05:00,0.71902,0.71902,0.71729,0.71851,108800000.0
2009-04-02 14:10:00,0.718,0.71867,0.71752,0.71849,101800000.0
2009-04-02 14:15:00,0.71859,0.72037,0.71851,0.71992,108800000.0
2009-04-02 14:20:00,0.71987,0.72022,0.71963,0.7199,127200000.0
2009-04-02 14:25:00,0.71989,0.72015,0.71891,0.71902,206600000.0
2009-04-02 14:30:00,0.71883,0.71951,0.71833,0.71842,163600000.0
2009-04-02 14:35:00,0.71846,0.71954,0.71807,0.71903,142200000.0
2009-04-02 14:40:00,0.71907,0.71967,0.71893,0.71897,180200000.0
2009-04-02 14:45:00,0.71927,0.71989,0.71896,0.71913,105000000.0
2009-04-02 14:50:00,0.71912,0.71934,0.71791,0.71832,125600000.0
2009-04-02 14:55:00,0.71801,0.71866,0.71801,0.71823,88400000.0
2009-04-02 15:00:00,0.71833,0.71843,0.71785,0.71818,132800000.0
2009-04-02 15:05:00,0.71817,0.71872,0.71786,0.71804,142400000.0
2009-04-02 15:10:00,0.71775,0.71814,0.71717,0.71761,199200000.0
2009-04-02 15:15:00,0.71735,0.71796,0.71735,0.71796,88000000.0
2009-04-02 15:20:00,0.71824,0.71836,0.7174,0.71769,152400000.0
2009-04-02 15:25:00,0.71777,0.71902,0.71747,0.71747,278400000.0
2009-04-02 15:30:00,0.71724,0.71886,0.71691,0.71885,253200000.0
2009-04-02 15:35:00,0.71892,0.71966,0.71892,0.71942,199200000.0
2009-04-02 15:40:00,0.71934,0.71934,0.71867,0.71909,184600000.0
2009-04-02 15:45:00,0.71912,0.7195,0.71875,0.71875,137000000.0
2009-04-02 15:50:00,0.71876,0.71999,0.71876,0.71998,126400000.0
2009-04-02 15:55:00,0.71998,0.71998,0.71882,0.71916,137400000.0
2009-04-02 16:00:00,0.7192,0.71996,0.7192,0.7196,213800000.0
2009-04-02 16:05:00,0.71949,0.7197,0.71878,0.71911,187600000.0
2009-04-02 16:10:00,0.7189,0.71893,0.71821,0.71864,142200000.0
2009-04-02 16:15:00,0.71863,0.71926,0.71853,0.71882,168000000.0
2009-04-02 16:20:00,0.71893,0.71954,0.7188,0.71927,194000000.0
2009-04-02 16:25:00,0.71935,0.71955,0.71862,0.71955,129400000.0
2009-04-02 16:30:00,0.71951,0.71986,0.7184,0.7189,248600000.0
2009-04-02 16:35:00,0.71901,0.71923,0.71866,0.71899,303400000.0
2009-04-02 16:40:00,0.71916,0.71939,0.71895,0.71922,228200000.0
2009-04-02 16:45:00,0.71915,0.71916,0.71778,0.71832,305400000.0
2009-04-02 16:50:00,0.71848,0.71898,0.71822,0.71863,198400000.0
2009-04-02 16:55:00,0.71885,0.72002,0.71884,0.72002,245800000.0
2009-04-02 17:00:00,0.71997,0.71997,0.71947,0.71989,303400000.0
2009-04-02 17:05:00,0.71998,0.72017,0.71948,0.71949,218600000.0
2009-04-02 17:10:00,0.71959,0.71983,0.7191,0.7196,224000000.0
2009-04-02 17:15:00,0.71949,0.72039,0.71928,0.72011,170400000.0
2009-04-02 17:20:00,0.72004,0.72086,0.71973,0.72083,105600000.0
2009-04-02 17:25:00,0.72054,0.72054,0.71992,0.72002,169400000.0
2009-04-02 17:30:00,0.71992,0.71992,0.71937,0.71971,275000000.0
2009-04-02 17:35:00,0.71972,0.72116,0.71962,0.72116,272200000.0
2009-04-02 17:40:00,0.72127,0.72142,0.72002,0.72002,173800000.0
2009-04-02 17:45:00,0.71998,0.72071,0.71995,0.7206,316800000.0
2009-04-02 17:50:00,0.72063,0.72074,0.71977,0.72031,200800000.0
2009-04-02 17:55:00,0.72042,0.72042,0.71955,0.71977,286200000.0
2009-04-02 18:00:00,0.71995,0.72029,0.71972,0.71981,254200000.0
2009-04-02 18:05:00,0.7197,0.71988,0.71912,0.71963,328400000.0
2009-04-02 18:10:00,0.71958,0.72018,0.71944,0.71961,149200000.0
2009-04-02 18:15:00,0.71958,0.71979,0.71879,0.71879,297000000.0
2009-04-02 18:20:00,0.71906,0.71975,0.71905,0.71957,282800000.0
2009-04-02 18:25:00,0.71964,0.72045,0.71941,0.72016,128000000.0
2009-04-02 18:30:00,0.72012,0.72045,0.71936,0.71951,129600000.0
2009-04-02 18:35:00,0.71955,0.71979,0.71892,0.71979,94400000.0
2009-04-02 18:40:00,0.71979,0.72021,0.71979,0.7198,127400000.0
2009-04-02 18:45:00,0.71995,0.71999,0.71913,0.71941,124200000.0
2009-04-02 18:50:00,0.7195,0.71966,0.71914,0.71936,147400000.0
2009-04-02 18:55:00,0.71929,0.72061,0.71929,0.72058,126400000.0
2009-04-02 19:00:00,0.7205,0.72078,0.72038,0.7206,128000000.0
2009-04-02 19:05:00,0.72056,0.72108,0.7203,0.7203,209800000.0
2009-04-02 19:10:00,0.72027,0.72077,0.71996,0.71996,102400000.0
2009-04-02 19:15:00,0.71978,0.71998,0.71915,0.71915,72000000.0
2009-04-02 19:20:00,0.71942,0.72026,0.71929,0.72014,115600000.0
2009-04-02 19:25:00,0.72007,0.72007,0.7194,0.71954,72000000.0
2009-04-02 19:30:00,0.71947,0.71967,0.71864,0.71866,68800000.0
2009-04-02 19:35:00,0.71829,0.71842,0.71797,0.71814,65600000.0
2009-04-02 19:40:00,0.71807,0.71842,0.71782,0.71782,83200000.0
2009-04-02 19:45:00,0.71796,0.71832,0.71788,0.71788,62400000.0
2009-04-02 19:50:00,0.71791,0.71852,0.71759,0.71777,88400000.0
2009-04-02 19:55:00,0.71789,0.71846,0.71773,0.71798,62400000.0
2009-04-02 20:00:00,0.71812,0.71817,0.7162,0.71627,70400000.0
2009-04-02 20:05:00,0.7161,0.71731,0.71607,0.71724,56000000.0
2009-04-02 20:10:00,0.71723,0.71723,0.71584,0.7162,63400000.0
2009-04-02 20:15:00,0.71589,0.7162,0.71528,0.71529,72000000.0
2009-04-02 20:20:00,0.71537,0.71588,0.71509,0.71563,69200000.0
2009-04-02 20:25:00,0.71559,0.71706,0.71559,0.71611,65600000.0
2009-04-02 20:30:00,0.71601,0.71636,0.71582,0.71584,58000000.0
2009-04-02 20:35:00,0.71592,0.71631,0.71575,0.7161,82600000.0
2009-04-02 20:40:00,0.71595,0.71616,0.71586,0.71606,57000000.0
2009-04-02 20:45:00,0.71606,0.71693,0.71595,0.71653,69200000.0
2009-04-02 20:50:00,0.71665,0.71703,0.71593,0.71618,67600000.0
2009-04-02 20:55:00,0.71618,0.71701,0.71607,0.71701,75200000.0
2009-04-02 21:00:00,0.7168,0.71732,0.71651,0.71716,65600000.0
2009-04-02 21:05:00,0.71687,0.71722,0.71647,0.71712,56000000.0
2009-04-02 21:10:00,0.71692,0.71751,0.71692,0.71751,64000000.0
2009-04-02 21:15:00,0.7175,0.71784,0.71713,0.71781,67200000.0
2009-04-02 21:20:00,0.71755,0.71841,0.71753,0.71807,58600000.0
2009-04-02 21:25:00,0.71814,0.71814,0.7175,0.71772,57600000.0
2009-04-02 21:30:00,0.71763,0.71888,0.71762,0.71827,53800000.0
2009-04-02 21:35:00,0.71817,0.71834,0.71734,0.71762,70400000.0
2009-04-02 21:40:00,0.71794,0.71801,0.71677,0.71678,57600000.0
2009-04-02 21:45:00,0.71671,0.71722,0.71665,0.71684,59600000.0
2009-04-02 21:50:00,0.71698,0.71734,0.71578,0.71734,59200000.0
2009-04-02 21:55:00,0.7172,0.71738,0.716,0.71676,68000000.0
2009-04-02 22:00:00,0.7162,0.71651,0.716,0.716,68800000.0
2009-04-02 22:05:00,0.71633,0.71639,0.71582,0.71582,59600000.0
2009-04-02 22:10:00,0.71572,0.71634,0.7149,0.7153,60800000.0
2009-04-02 22:15:00,0.71516,0.7169,0.71507,0.71606,68000000.0
2009-04-02 22:20:00,0.71624,0.71684,0.71567,0.71567,56000000.0
2009-04-02 22:25:00,0.71597,0.71606,0.71557,0.71568,62800000.0
2009-04-02 22:30:00,0.71555,0.71555,0.71464,0.71503,85600000.0
2009-04-02 22:35:00,0.71506,0.71524,0.71499,0.71524,49000000.0
2009-04-02 22:40:00,0.71527,0.71527,0.7137,0.71435,52800000.0
2009-04-02 22:45:00,0.71439,0.71444,0.71405,0.71408,62400000.0
2009-04-02 22:50:00,0.71416,0.7147,0.71414,0.71447,54800000.0
2009-04-02 22:55:00,0.71465,0.71522,0.71367,0.71371,56000000.0
2009-04-02 23:00:00,0.71336,0.71473,0.71336,0.71465,65600000.0
2009-04-02 23:05:00,0.71507,0.71522,0.71432,0.71456,59200000.0
2009-04-02 23:10:00,0.71451,0.71493,0.71437,0.71471,60200000.0
2009-04-02 23:15:00,0.71489,0.71498,0.7147,0.7147,57600000.0
2009-04-02 23:20:00,0.71474,0.71483,0.71455,0.7146,65600000.0
2009-04-02 23:25:00,0.71471,0.71483,0.71436,0.7145,57600000.0
2009-04-02 23:30:00,0.71445,0.7145,0.71405,0.71418,78800000.0
2009-04-02 23:35:00,0.7141,0.715,0.71408,0.71483,68800000.0
2009-04-02 23:40:00,0.71447,0.71485,0.71432,0.71469,68800000.0
2009-04-02 23:45:00,0.71466,0.71523,0.71435,0.71523,60800000.0
2009-04-02 23:50:00,0.71535,0.71569,0.71485,0.71552,85200000.0
2009-04-02 23:55:00,0.71589,0.71727,0.71582,0.71688,46400000.0
2009-04-03 00:00:00,0.71678,0.7173,0.71646,0.7173,65600000.0
2009-04-03 00:05:00,0.7172,0.71726,0.71589,0.71617,63400000.0
2009-04-03 00:10:00,0.71613,0.71688,0.71607,0.71659,65600000.0
2009-04-03 00:15:00,0.71644,0.71686,0.71572,0.71686,60800000.0
2009-04-03 00:20:00,0.71698,0.71729,0.71684,0.71712,62400000.0
2009-04-03 00:25:00,0.71706,0.71733,0.71702,0.71733,52800000.0
2009-04-03 00:30:00,0.71696,0.7181,0.71682,0.7181,67200000.0
2009-04-03 00:35:00,0.71805,0.71905,0.71798,0.71886,65000000.0
2009-04-03 00:40:00,0.71895,0.72009,0.71863,0.71957,68800000.0
2009-04-03 00:45:00,0.71932,0.72023,0.71894,0.72017,59200000.0
2009-04-03 00:50:00,0.72023,0.72028,0.71999,0.72021,57600000.0
2009-04-03 00:55:00,0.72022,0.72139,0.71969,0.72139,64000000.0
2009-04-03 01:00:00,0.72162,0.72179,0.7211,0.72128,57600000.0
2009-04-03 01:05:00,0.7214,0.72193,0.72122,0.72193,62800000.0
2009-04-03 01:10:00,0.72217,0.72217,0.72095,0.72145,70400000.0
2009-04-03 01:15:00,0.72127,0.72155,0.72098,0.7213,60800000.0
2009-04-03 01:20:00,0.72147,0.72224,0.72127,0.72224,68800000.0
2009-04-03 01:25:00,0.72211,0.72377,0.72169,0.72377,67200000.0
2009-04-03 01:30:00,0.72468,0.72478,0.72378,0.72378,67200000.0
2009-04-03 01:35:00,0.72371,0.72431,0.72355,0.7243,64000000.0
2009-04-03 01:40:00,0.7245,0.72464,0.72402,0.72441,57600000.0
2009-04-03 01:45:00,0.72469,0.72659,0.72447,0.72627,71200000.0
2009-04-03 01:50:00,0.72637,0.72768,0.72637,0.72749,67200000.0
2009-04-03 01:55:00,0.72717,0.72768,0.7263,0.72647,84200000.0
2009-04-03 02:00:00,0.72662,0.72756,0.72625,0.72666,67200000.0
2009-04-03 02:05:00,0.72674,0.72694,0.72634,0.72679,60800000.0
2009-04-03 02:10:00,0.72694,0.72694,0.72648,0.72648,60200000.0
2009-04-03 02:15:00,0.7265,0.72791,0.72647,0.72769,72000000.0
2009-04-03 02:20:00,0.72777,0.72782,0.72628,0.72632,65600000.0
2009-04-03 02:25:00,0.72649,0.72676,0.72577,0.72598,67200000.0
2009-04-03 02:30:00,0.72606,0.72732,0.72595,0.72726,60800000.0
2009-04-03 02:35:00,0.72732,0.7277,0.7269,0.72757,64000000.0
2009-04-03 02:40:00,0.72762,0.72843,0.72732,0.72838,58600000.0
2009-04-03 02:45:00,0.72812,0.72812,0.72756,0.7281,75600000.0
2009-04-03 02:50:00,0.72807,0.72839,0.72743,0.72781,60800000.0
2009-04-03 02:55:00,0.72799,0.72877,0.72786,0.72855,65600000.0
2009-04-03 03:00:00,0.72844,0.72844,0.72671,0.72766,65600000.0
2009-04-03 03:05:00,0.72771,0.72778,0.72691,0.72706,62800000.0
2009-04-03 03:10:00,0.72716,0.72716,0.72586,0.72622,49000000.0
2009-04-03 03:15:00,0.72581,0.72631,0.72555,0.72598,67600000.0
2009-04-03 03:20:00,0.72602,0.72602,0.72354,0.72354,75200000.0
2009-04-03 03:25:00,0.72349,0.72396,0.72349,0.72379,65600000.0
2009-04-03 03:30:00,0.72398,0.72497,0.72398,0.72478,61200000.0
2009-04-03 03:35:00,0.72466,0.72477,0.72419,0.72427,62400000.0
2009-04-03 03:40:00,0.72442,0.72522,0.72388,0.72522,59200000.0
2009-04-03 03:45:00,0.72516,0.7255,0.72505,0.72516,64000000.0
2009-04-03 03:50:00,0.72524,0.72545,0.72307,0.72307,54400000.0
2009-04-03 03:55:00,0.72312,0.72386,0.72258,0.72382,67200000.0
2009-04-03 04:00:00,0.72396,0.72463,0.72384,0.72463,75200000.0
2009-04-03 04:05:00,0.72454,0.72454,0.72382,0.72424,70400000.0
2009-04-03 04:10:00,0.72424,0.72483,0.72424,0.72444,59200000.0
2009-04-03 04:15:00,0.72438,0.72438,0.72266,0.72269,68200000.0
2009-04-03 04:20:00,0.72266,0.72326,0.72246,0.72319,55400000.0
2009-04-03 04:25:00,0.72328,0.72358,0.72323,0.7233,60800000.0
2009-04-03 04:30:00,0.7231,0.72314,0.7226,0.72302,66400000.0
2009-04-03 04:35:00,0.7231,0.72347,0.72239,0.72288,49600000.0
2009-04-03 04:40:00,0.72301,0.7231,0.72283,0.72283,38400000.0
2009-04-03 04:45:00,0.72276,0.72316,0.72266,0.72316,58400000.0
2009-04-03 04:50:00,0.72333,0.72345,0.72294,0.72317,60800000.0
2009-04-03 04:55:00,0.7233,0.72372,0.72326,0.7236,51200000.0
2009-04-03 05:00:00,0.72376,0.72383,0.72301,0.72314,62400000.0
2009-04-03 05:05:00,0.72302,0.72339,0.72273,0.72339,42000000.0
2009-04-03 05:10:00,0.72328,0.72358,0.72313,0.72358,52800000.0
2009-04-03 05:15:00,0.72368,0.72405,0.72346,0.72397,61800000.0
2009-04-03 05:20:00,0.72397,0.72397,0.72346,0.7236,64000000.0
2009-04-03 05:25:00,0.72389,0.72389,0.7233,0.72372,53600000.0
2009-04-03 05:30:00,0.72375,0.72439,0.72375,0.72433,60000000.0
2009-04-03 05:35:00,0.72454,0.72464,0.724,0.72464,73600000.0
2009-04-03 05:40:00,0.72466,0.72541,0.72437,0.72442,59200000.0
2009-04-03 05:45:00,0.72456,0.72456,0.72408,0.72438,60200000.0
2009-04-03 05:50:00,0.72534,0.72536,0.72426,0.7248,53600000.0
2009-04-03 05:55:00,0.72494,0.72585,0.72486,0.72585,54400000.0
2009-04-03 06:00:00,0.72581,0.72596,0.72519,0.72594,56000000.0
2009-04-03 06:05:00,0.72584,0.72599,0.72572,0.72589,54800000.0
2009-04-03 06:10:00,0.72586,0.72614,0.72581,0.72581,51200000.0
2009-04-03 06:15:00,0.72586,0.72594,0.72536,0.72557,65600000.0
2009-04-03 06:20:00,0.72545,0.72575,0.72506,0.72544,57600000.0
2009-04-03 06:25:00,0.72547,0.72568,0.72455,0.72548,59600000.0
2009-04-03 06:30:00,0.72561,0.72577,0.7247,0.72572,49600000.0
2009-04-03 06:35:00,0.72569,0.72576,0.72558,0.72569,64000000.0
2009-04-03 06:40:00,0.72565,0.72587,0.72486,0.72486,70400000.0
2009-04-03 06:45:00,0.72537,0.72557,0.72425,0.72425,62400000.0
2009-04-03 06:50:00,0.72428,0.72454,0.72413,0.7245,36200000.0
2009-04-03 06:55:00,0.72442,0.72442,0.724,0.7242,68800000.0
2009-04-03 07:00:00,0.7238,0.72401,0.72351,0.72356,67200000.0
2009-04-03 07:05:00,0.72358,0.72413,0.72329,0.72345,65600000.0
2009-04-03 07:10:00,0.72342,0.72377,0.72328,0.72377,59200000.0
2009-04-03 07:15:00,0.72382,0.72391,0.72299,0.72334,70800000.0
2009-04-03 07:20:00,0.72339,0.72378,0.72319,0.72367,53800000.0
2009-04-03 07:25:00,0.72349,0.7238,0.72304,0.72304,72000000.0
2009-04-03 07:30:00,0.72284,0.72345,0.72217,0.72235,68200000.0
2009-04-03 07:35:00,0.72243,0.72245,0.72182,0.72182,60800000.0
2009-04-03 07:40:00,0.72189,0.7226,0.72189,0.7225,59200000.0
2009-04-03 07:45:00,0.72257,0.72286,0.7224,0.72283,67200000.0
2009-04-03 07:50:00,0.72289,0.72289,0.72175,0.72179,44800000.0
2009-04-03 07:55:00,0.72181,0.72256,0.72178,0.72251,62400000.0
2009-04-03 08:00:00,0.72227,0.72311,0.72227,0.72281,68800000.0
2009-04-03 08:05:00,0.72275,0.72348,0.7226,0.72334,67600000.0
2009-04-03 08:10:00,0.72319,0.72324,0.72269,0.72269,65600000.0
2009-04-03 08:15:00,0.72268,0.72274,0.72233,0.72256,72400000.0
2009-04-03 08:20:00,0.72266,0.72353,0.72266,0.72281,65600000.0
2009-04-03 08:25:00,0.72277,0.72283,0.72152,0.72198,66000000.0
2009-04-03 08:30:00,0.72183,0.72212,0.72125,0.72138,60600000.0
2009-04-03 08:35:00,0.72143,0.72271,0.72143,0.72259,70400000.0
2009-04-03 08:40:00,0.7226,0.7226,0.72128,0.72195,70400000.0
2009-04-03 08:45:00,0.72199,0.72231,0.72181,0.72231,68800000.0
2009-04-03 08:50:00,0.72218,0.72218,0.72152,0.72156,59200000.0
2009-04-03 08:55:00,0.7217,0.72199,0.7213,0.72191,76000000.0
2009-04-03 09:00:00,0.72196,0.72203,0.72155,0.72175,68800000.0
2009-04-03 09:05:00,0.72191,0.72191,0.72068,0.72104,72000000.0
2009-04-03 09:10:00,0.72138,0.7214,0.72079,0.72116,55800000.0
2009-04-03 09:15:00,0.72126,0.72171,0.72098,0.72169,70400000.0
2009-04-03 09:20:00,0.7216,0.7221,0.72145,0.72205,60800000.0
2009-04-03 09:25:00,0.72215,0.72227,0.72144,0.72146,65400000.0
2009-04-03 09:30:00,0.72157,0.72206,0.72129,0.7218,65600000.0
2009-04-03 09:35:00,0.72168,0.72223,0.72166,0.72222,65600000.0
2009-04-03 09:40:00,0.72222,0.72222,0.72166,0.72217,75600000.0
2009-04-03 09:45:00,0.72212,0.72212,0.72165,0.7217,67200000.0
2009-04-03 09:50:00,0.72168,0.72168,0.7212,0.72159,59200000.0
2009-04-03 09:55:00,0.72165,0.72284,0.72165,0.72271,67200000.0
2009-04-03 10:00:00,0.72246,0.72336,0.72246,0.72317,71400000.0
2009-04-03 10:05:00,0.72327,0.72448,0.72327,0.72428,75200000.0
2009-04-03 10:10:00,0.72466,0.72562,0.72466,0.72562,68800000.0
2009-04-03 10:15:00,0.72603,0.72657,0.72577,0.72617,68800000.0
2009-04-03 10:20:00,0.72618,0.72659,0.72611,0.72631,66000000.0
2009-04-03 10:25:00,0.72631,0.72646,0.72574,0.72634,65600000.0
2009-04-03 10:30:00,0.7263,0.72692,0.72615,0.72684,62800000.0
2009-04-03 10:35:00,0.72668,0.7275,0.72647,0.72742,62400000.0
2009-04-03 10:40:00,0.72718,0.72718,0.72665,0.72702,74000000.0
2009-04-03 10:45:00,0.72693,0.72693,0.72626,0.72638,68800000.0
2009-04-03 10:50:00,0.72625,0.72625,0.72563,0.72584,69200000.0
2009-04-03 10:55:00,0.72575,0.72605,0.72553,0.72589,70400000.0
2009-04-03 11:00:00,0.72578,0.72663,0.72578,0.7258,67600000.0
2009-04-03 11:05:00,0.7256,0.72584,0.72522,0.72536,59200000.0
2009-04-03 11:10:00,0.72531,0.72573,0.72519,0.72561,72000000.0
2009-04-03 11:15:00,0.72567,0.72592,0.72549,0.72557,66000000.0
2009-04-03 11:20:00,0.72542,0.72566,0.72523,0.72523,63400000.0
2009-04-03 11:25:00,0.72502,0.72535,0.7248,0.72534,62400000.0
2009-04-03 11:30:00,0.7254,0.7258,0.72525,0.72566,74600000.0
2009-04-03 11:35:00,0.72569,0.72576,0.7241,0.7241,64000000.0
2009-04-03 11:40:00,0.72449,0.72523,0.72401,0.72523,69000000.0
2009-04-03 11:45:00,0.725,0.72527,0.72473,0.72495,67200000.0
2009-04-03 11:50:00,0.72486,0.72533,0.72417,0.72475,70400000.0
2009-04-03 11:55:00,0.72456,0.72512,0.72438,0.72512,60000000.0
2009-04-03 12:00:00,0.72466,0.725,0.72386,0.72454,70400000.0
2009-04-03 12:05:00,0.7246,0.72477,0.72352,0.72352,65600000.0
2009-04-03 12:10:00,0.72347,0.72357,0.72265,0.72265,76800000.0
2009-04-03 12:15:00,0.72265,0.7229,0.72254,0.72276,82000000.0
2009-04-03 12:20:00,0.72306,0.72367,0.72206,0.72299,72000000.0
2009-04-03 12:25:00,0.72304,0.72348,0.72198,0.72313,61800000.0
2009-04-03 12:30:00,0.72272,0.72333,0.72255,0.7226,62400000.0
2009-04-03 12:35:00,0.72308,0.72314,0.72219,0.72309,68800000.0
2009-04-03 12:40:00,0.72313,0.72316,0.72248,0.72295,71400000.0
2009-04-03 12:45:00,0.72289,0.72303,0.72272,0.72286,58600000.0
2009-04-03 12:50:00,0.72286,0.72288,0.7223,0.72264,70400000.0
2009-04-03 12:55:00,0.72267,0.72281,0.72224,0.72234,63400000.0
2009-04-03 13:00:00,0.72215,0.72215,0.72128,0.72166,60800000.0
2009-04-03 13:05:00,0.72161,0.72192,0.72154,0.72188,71400000.0
2009-04-03 13:10:00,0.72188,0.72244,0.72188,0.72233,59200000.0
2009-04-03 13:15:00,0.7223,0.72349,0.7223,0.72346,72400000.0
2009-04-03 13:20:00,0.72348,0.72348,0.72259,0.7229,62400000.0
2009-04-03 13:25:00,0.72284,0.72333,0.72246,0.72302,67200000.0
2009-04-03 13:30:00,0.72294,0.72296,0.72232,0.72269,72000000.0
2009-04-03 13:35:00,0.7229,0.7232,0.7227,0.72287,70400000.0
2009-04-03 13:40:00,0.72289,0.72347,0.72282,0.7233,97600000.0
2009-04-03 13:45:00,0.72342,0.7245,0.72342,0.72433,144000000.0
2009-04-03 13:50:00,0.72412,0.7245,0.72378,0.7245,114200000.0
2009-04-03 13:55:00,0.72453,0.72453,0.72407,0.72418,118800000.0
2009-04-03 14:00:00,0.72414,0.72467,0.72342,0.72453,138400000.0
2009-04-03 14:05:00,0.7245,0.72484,0.72429,0.72475,108200000.0
2009-04-03 14:10:00,0.72465,0.72478,0.72438,0.72478,102400000.0
2009-04-03 14:15:00,0.72497,0.72515,0.72431,0.72443,108200000.0
2009-04-03 14:20:00,0.72433,0.72546,0.7243,0.72475,126400000.0
2009-04-03 14:25:00,0.72428,0.72585,0.72405,0.72585,207200000.0
2009-04-03 14:30:00,0.72538,0.72759,0.72512,0.72658,164800000.0
2009-04-03 14:35:00,0.72635,0.72697,0.72477,0.72521,142200000.0
2009-04-03 14:40:00,0.7252,0.72534,0.72347,0.72347,181200000.0
2009-04-03 14:45:00,0.72302,0.72378,0.72268,0.72304,105600000.0
2009-04-03 14:50:00,0.72414,0.72571,0.72401,0.7254,125200000.0
2009-04-03 14:55:00,0.72504,0.72559,0.72492,0.72515,88400000.0
2009-04-03 15:00:00,0.72511,0.72523,0.72434,0.72523,132800000.0
2009-04-03 15:05:00,0.72529,0.72562,0.72482,0.72483,142200000.0
2009-04-03 15:10:00,0.7249,0.72561,0.7249,0.72533,197800000.0
2009-04-03 15:15:00,0.72543,0.72585,0.72489,0.72518,88000000.0
2009-04-03 15:20:00,0.72503,0.72503,0.72407,0.72461,151800000.0
2009-04-03 15:25:00,0.72473,0.72504,0.72313,0.72344,276600000.0
2009-04-03 15:30:00,0.72353,0.72444,0.7229,0.72403,251000000.0
2009-04-03 15:35:00,0.72376,0.72376,0.72288,0.72288,199800000.0
2009-04-03 15:40:00,0.72284,0.72284,0.7222,0.72256,183800000.0
2009-04-03 15:45:00,0.72286,0.72336,0.72252,0.7227,136400000.0
2009-04-03 15:50:00,0.72225,0.72313,0.72166,0.72313,120400000.0
2009-04-03 15:55:00,0.72338,0.7241,0.72323,0.72323,137600000.0
2009-04-03 16:00:00,0.72322,0.72322,0.72175,0.72193,213000000.0
2009-04-03 16:05:00,0.72205,0.72302,0.72191,0.72259,188800000.0
2009-04-03 16:10:00,0.72275,0.72332,0.72257,0.72257,142600000.0
2009-04-03 16:15:00,0.72238,0.72265,0.72208,0.72236,168400000.0
2009-04-03 16:20:00,0.72238,0.72259,0.72071,0.72071,194000000.0
2009-04-03 16:25:00,0.72067,0.72118,0.72059,0.72059,128400000.0
2009-04-03 16:30:00,0.72056,0.72083,0.71848,0.71848,248800000.0
2009-04-03 16:35:00,0.71817,0.71817,0.71665,0.7171,302800000.0
2009-04-03 16:40:00,0.71714,0.71765,0.71612,0.71612,229600000.0
2009-04-03 16:45:00,0.71594,0.71629,0.71511,0.71619,305800000.0
2009-04-03 16:50:00,0.71633,0.71642,0.71573,0.71642,198800000.0
2009-04-03 16:55:00,0.71675,0.71698,0.71433,0.71433,247200000.0
2009-04-03 17:00:00,0.71394,0.71622,0.71394,0.71614,303400000.0
2009-04-03 17:05:00,0.71617,0.71625,0.71545,0.71545,218800000.0
2009-04-03 17:10:00,0.71554,0.71554,0.71452,0.71479,223800000.0
2009-04-03 17:15:00,0.7148,0.7155,0.7148,0.71543,169000000.0
2009-04-03 17:20:00,0.71552,0.7161,0.71447,0.71449,105600000.0
2009-04-03 17:25:00,0.71455,0.71535,0.71428,0.71535,168400000.0
2009-04-03 17:30:00,0.71548,0.71611,0.71548,0.71598,275200000.0
2009-04-03 17:35:00,0.71582,0.7161,0.71533,0.7161,271400000.0
2009-04-03 17:40:00,0.71627,0.71642,0.71591,0.71642,174800000.0
2009-04-03 17:45:00,0.7166,0.71706,0.71643,0.71685,316600000.0
2009-04-03 17:50:00,0.71637,0.71637,0.7148,0.71545,200800000.0
2009-04-03 17:55:00,0.71549,0.7158,0.71473,0.71492,286600000.0
2009-04-03 18:00:00,0.71514,0.71622,0.71514,0.71622,252200000.0
2009-04-03 18:05:00,0.71616,0.71631,0.71598,0.71601,329200000.0
2009-04-03 18:10:00,0.71574,0.71598,0.71552,0.71584,148600000.0
2009-04-03 18:15:00,0.71593,0.71633,0.71522,0.71522,296600000.0
2009-04-03 18:20:00,0.71526,0.7154,0.71503,0.71504,283600000.0
2009-04-03 18:25:00,0.71526,0.71536,0.7147,0.71523,128000000.0
2009-04-03 18:30:00,0.71529,0.71605,0.7152,0.71565,129000000.0
2009-04-03 18:35:00,0.71568,0.7159,0.71521,0.71522,94400000.0
2009-04-03 18:40:00,0.7152,0.71552,0.71463,0.71552,128400000.0
2009-04-03 18:45:00,0.7156,0.71593,0.7154,0.71586,124200000.0
2009-04-03 18:50:00,0.71583,0.71583,0.71525,0.71525,147000000.0
2009-04-03 18:55:00,0.71524,0.71536,0.71482,0.71536,126800000.0
2009-04-03 19:00:00,0.71559,0.71614,0.71533,0.71533,128000000.0
2009-04-03 19:05:00,0.71578,0.71578,0.71525,0.71547,209800000.0
2009-04-03 19:10:00,0.71557,0.71585,0.71554,0.71567,101800000.0
2009-04-03 19:15:00,0.71572,0.71661,0.71568,0.71624,72000000.0
2009-04-03 19:20:00,0.71625,0.71714,0.71606,0.71711,115600000.0
2009-04-03 19:25:00,0.71699,0.71699,0.71632,0.71638,72400000.0
2009-04-03 19:30:00,0.71676,0.71682,0.7159,0.71644,68800000.0
2009-04-03 19:35:00,0.71648,0.71669,0.71604,0.71665,65600000.0
2009-04-03 19:40:00,0.71647,0.71659,0.71625,0.71659,83200000.0
2009-04-03 19:45:00,0.71656,0.71658,0.71585,0.71658,62400000.0
2009-04-03 19:50:00,0.71647,0.71665,0.71616,0.71634,98000000.0
2009-04-03 19:55:00,0.71635,0.71667,0.71635,0.71655,61800000.0
2009-04-03 20:00:00,0.71663,0.71751,0.71656,0.71746,60600000.0
2009-04-03 20:05:00,0.71746,0.71769,0.71684,0.71765,56000000.0
2009-04-03 20:10:00,0.71768,0.71768,0.71693,0.71767,64000000.0
2009-04-03 20:15:00,0.71761,0.71853,0.71761,0.71813,72400000.0
2009-04-03 20:20:00,0.71822,0.71866,0.71803,0.71866,68800000.0
2009-04-03 20:25:00,0.71861,0.71986,0.71839,0.7197,65600000.0
2009-04-03 20:30:00,0.71953,0.7205,0.71953,0.7205,54400000.0
2009-04-03 20:35:00,0.72042,0.72118,0.72021,0.72103,82600000.0
2009-04-03 20:40:00,0.72042,0.72078,0.71973,0.71996,67200000.0
2009-04-03 20:45:00,0.71989,0.72025,0.7195,0.7195,68800000.0
2009-04-03 20:50:00,0.71939,0.71941,0.71912,0.71935,66000000.0
2009-04-03 20:55:00,0.71928,0.72175,0.71905,0.7217,75000000.0
2009-04-03 21:00:00,0.72157,0.72157,0.72032,0.72049,66400000.0
2009-04-03 21:05:00,0.72043,0.72077,0.71965,0.7197,55400000.0
2009-04-03 21:10:00,0.71975,0.71981,0.71904,0.71936,63400000.0
2009-04-03 21:15:00,0.71935,0.71961,0.71929,0.71937,67200000.0
2009-04-03 21:20:00,0.71931,0.71972,0.71926,0.71954,59200000.0
2009-04-03 21:25:00,0.7193,0.72034,0.71928,0.71933,57600000.0
2009-04-03 21:30:00,0.71924,0.7196,0.71918,0.71927,58000000.0
2009-04-03 21:35:00,0.71908,0.71931,0.71794,0.71889,72400000.0
2009-04-03 21:40:00,0.71901,0.72047,0.71897,0.7202,64000000.0
2009-04-03 21:45:00,0.72,0.72013,0.71929,0.71971,58600000.0
2009-04-03 21:50:00,0.71954,0.71974,0.71839,0.71974,60800000.0
2009-04-03 21:55:00,0.72005,0.72173,0.71962,0.72172,67600000.0
2009-04-03 22:00:00,0.72184,0.7219,0.72,0.72017,68800000.0
2009-04-03 22:05:00,0.72022,0.72137,0.72019,0.72136,60800000.0
2009-04-03 22:10:00,0.72132,0.72134,0.72029,0.7212,62400000.0
2009-04-03 22:15:00,0.72139,0.72152,0.7213,0.7213,67200000.0
2009-04-03 22:20:00,0.72123,0.72174,0.72107,0.72151,56000000.0
2009-04-03 22:25:00,0.72147,0.72163,0.72103,0.72116,44800000.0
2009-04-03 22:30:00,0.72117,0.72139,0.72092,0.72133,84200000.0
2009-04-03 22:35:00,0.72135,0.72141,0.72109,0.72119,58000000.0
2009-04-03 22:40:00,0.72083,0.72119,0.72042,0.72085,56000000.0
2009-04-03 22:45:00,0.72071,0.72071,0.71833,0.71833,56000000.0
2009-04-03 22:50:00,0.71828,0.71955,0.7182,0.71909,57600000.0
2009-04-03 22:55:00,0.7193,0.7199,0.71875,0.71875,53800000.0
2009-04-05 23:00:00,0.72041,0.72056,0.71821,0.7185,52800000.0
2009-04-05 23:05:00,0.72031,0.72087,0.72031,0.7204,54400000.0
2009-04-05 23:10:00,0.71869,0.72121,0.71869,0.72108,52200000.0
2009-04-05 23:15:00,0.72112,0.7217,0.72112,0.72164,46800000.0
2009-04-05 23:20:00,0.72202,0.72268,0.72198,0.72255,65600000.0
2009-04-05 23:25:00,0.72244,0.7229,0.72226,0.72277,50600000.0
2009-04-05 23:30:00,0.72261,0.72277,0.72233,0.72236,78200000.0
2009-04-05 23:35:00,0.72235,0.72243,0.72184,0.72202,68800000.0
2009-04-05 23:40:00,0.72193,0.72209,0.72142,0.72155,64000000.0
2009-04-05 23:45:00,0.72127,0.72139,0.72107,0.72129,48000000.0
2009-04-05 23:50:00,0.72215,0.72215,0.72107,0.72108,79400000.0
2009-04-05 23:55:00,0.72153,0.72234,0.72153,0.72223,35200000.0
2009-04-06 00:00:00,0.72226,0.72276,0.72197,0.72242,66000000.0
2009-04-06 00:05:00,0.72225,0.72357,0.72215,0.72354,64000000.0
2009-04-06 00:10:00,0.72361,0.72361,0.72316,0.72354,64000000.0
2009-04-06 00:15:00,0.72336,0.72378,0.72264,0.72349,60800000.0
2009-04-06 00:20:00,0.72354,0.72417,0.72341,0.72411,62400000.0
2009-04-06 00:25:00,0.72398,0.72569,0.72398,0.72541,67200000.0
2009-04-06 00:30:00,0.72506,0.72622,0.72497,0.72608,67200000.0
2009-04-06 00:35:00,0.72626,0.72704,0.72626,0.72691,65400000.0
2009-04-06 00:40:00,0.72665,0.72699,0.7252,0.72665,68800000.0
2009-04-06 00:45:00,0.72691,0.72769,0.72682,0.72712,59200000.0
2009-04-06 00:50:00,0.72718,0.72735,0.72686,0.72686,53800000.0
2009-04-06 00:55:00,0.72689,0.72714,0.7261,0.72648,64000000.0
2009-04-06 01:00:00,0.72641,0.72641,0.7255,0.7261,57600000.0
2009-04-06 01:05:00,0.72644,0.72669,0.72606,0.72642,62400000.0
2009-04-06 01:10:00,0.72668,0.72681,0.72529,0.72615,69800000.0
2009-04-06 01:15:00,0.72618,0.72632,0.72587,0.72627,60800000.0
2009-04-06 01:20:00,0.72626,0.72628,0.72591,0.72623,61200000.0
2009-04-06 01:25:00,0.72623,0.72624,0.72555,0.72555,67200000.0
2009-04-06 01:30:00,0.72545,0.72577,0.72513,0.72577,67600000.0
2009-04-06 01:35:00,0.7258,0.7258,0.72522,0.72559,51600000.0
2009-04-06 01:40:00,0.72647,0.72655,0.72527,0.72569,62800000.0
2009-04-06 01:45:00,0.72575,0.72608,0.72567,0.726,70400000.0
2009-04-06 01:50:00,0.72608,0.72641,0.72608,0.72635,67600000.0
2009-04-06 01:55:00,0.72633,0.72659,0.72593,0.72593,84800000.0
2009-04-06 02:00:00,0.72589,0.72642,0.72584,0.72623,84000000.0
2009-04-06 02:05:00,0.72594,0.72627,0.72565,0.72623,67200000.0
2009-04-06 02:10:00,0.72611,0.72628,0.72563,0.7258,70800000.0
2009-04-06 02:15:00,0.72576,0.72649,0.72561,0.72649,57600000.0
2009-04-06 02:20:00,0.72668,0.72692,0.72659,0.72674,64000000.0
2009-04-06 02:25:00,0.72653,0.72697,0.72646,0.72693,67200000.0
2009-04-06 02:30:00,0.72691,0.72692,0.72642,0.72642,67200000.0
2009-04-06 02:35:00,0.7264,0.72679,0.72636,0.7264,60200000.0
2009-04-06 02:40:00,0.72633,0.72671,0.72598,0.72654,60800000.0
2009-04-06 02:45:00,0.72601,0.72689,0.72545,0.72646,69800000.0
2009-04-06 02:50:00,0.72642,0.72707,0.72642,0.72694,62800000.0
2009-04-06 02:55:00,0.72684,0.72734,0.72674,0.7271,57000000.0
2009-04-06 03:00:00,0.72714,0.72772,0.72654,0.72735,64000000.0
2009-04-06 03:05:00,0.72739,0.72803,0.72739,0.72759,51600000.0
2009-04-06 03:10:00,0.72761,0.72829,0.72755,0.72822,58600000.0
2009-04-06 03:15:00,0.72835,0.72851,0.72659,0.72701,68800000.0
2009-04-06 03:20:00,0.72747,0.72775,0.72737,0.72747,66000000.0
2009-04-06 03:25:00,0.72745,0.72839,0.7272,0.72818,66600000.0
2009-04-06 03:30:00,0.72816,0.73037,0.7281,0.73031,67200000.0
2009-04-06 03:35:00,0.73041,0.7306,0.72803,0.72815,63200000.0
2009-04-06 03:40:00,0.7282,0.72867,0.72738,0.72818,61200000.0
2009-04-06 03:45:00,0.72831,0.72831,0.72674,0.72674,60200000.0
2009-04-06 03:50:00,0.72684,0.72729,0.72679,0.72729,64400000.0
2009-04-06 03:55:00,0.72749,0.72751,0.72677,0.7268,65000000.0
2009-04-06 04:00:00,0.72674,0.72687,0.72566,0.72578,41600000.0
2009-04-06 04:05:00,0.72586,0.72634,0.72571,0.7263,85600000.0
2009-04-06 04:10:00,0.72643,0.72669,0.7262,0.72625,60800000.0
2009-04-06 04:15:00,0.72619,0.72676,0.72613,0.72645,73600000.0
2009-04-06 04:20:00,0.72641,0.72699,0.72628,0.72675,68200000.0
2009-04-06 04:25:00,0.72673,0.72673,0.72608,0.72618,78800000.0
2009-04-06 04:30:00,0.72585,0.7266,0.72585,0.72638,50600000.0
2009-04-06 04:35:00,0.7264,0.72658,0.72633,0.72651,66000000.0
2009-04-06 04:40:00,0.72652,0.72653,0.72583,0.72636,57600000.0
2009-04-06 04:45:00,0.72651,0.72658,0.72579,0.72586,60200000.0
2009-04-06 04:50:00,0.72603,0.72603,0.72564,0.72584,63800000.0
2009-04-06 04:55:00,0.72581,0.72593,0.72525,0.72579,65800000.0
2009-04-06 05:00:00,0.72536,0.72603,0.7253,0.72535,43200000.0
2009-04-06 05:05:00,0.72604,0.72707,0.72604,0.72704,57600000.0
2009-04-06 05:10:00,0.72638,0.72728,0.72638,0.72687,56000000.0
2009-04-06 05:15:00,0.72694,0.72699,0.72607,0.72612,49600000.0
2009-04-06 05:20:00,0.72658,0.72724,0.72625,0.72724,58400000.0
2009-04-06 05:25:00,0.72686,0.7269,0.72646,0.72661,83000000.0
2009-04-06 05:30:00,0.7265,0.72674,0.72639,0.72668,59200000.0
2009-04-06 05:35:00,0.72669,0.72673,0.72645,0.72657,56000000.0
2009-04-06 05:40:00,0.72653,0.72671,0.72619,0.72669,67600000.0
2009-04-06 05:45:00,0.7262,0.72748,0.7254,0.72634,61200000.0
2009-04-06 05:50:00,0.72625,0.72664,0.72623,0.72656,54400000.0
2009-04-06 05:55:00,0.72654,0.72696,0.72642,0.72696,68800000.0
2009-04-06 06:00:00,0.72702,0.72702,0.72564,0.72648,67200000.0
2009-04-06 06:05:00,0.72648,0.72767,0.72592,0.72695,60800000.0
2009-04-06 06:10:00,0.72689,0.72696,0.72657,0.72682,59200000.0
2009-04-06 06:15:00,0.72655,0.72698,0.72655,0.72682,51200000.0
2009-04-06 06:20:00,0.72687,0.72698,0.72671,0.72671,58600000.0
2009-04-06 06:25:00,0.72647,0.72697,0.72592,0.72697,44800000.0
2009-04-06 06:30:00,0.72695,0.7272,0.72677,0.72694,57600000.0
2009-04-06 06:35:00,0.72687,0.72694,0.72632,0.72632,59200000.0
2009-04-06 06:40:00,0.72636,0.72659,0.72613,0.72653,67200000.0
2009-04-06 06:45:00,0.72618,0.72663,0.72613,0.72639,64000000.0
2009-04-06 06:50:00,0.72638,0.72673,0.72638,0.72673,55400000.0
2009-04-06 06:55:00,0.72658,0.72689,0.72658,0.72672,65600000.0
2009-04-06 07:00:00,0.72671,0.72678,0.72638,0.72659,75000000.0
2009-04-06 07:05:00,0.72637,0.72651,0.72619,0.72621,67200000.0
2009-04-06 07:10:00,0.72595,0.72613,0.72567,0.72613,68800000.0
2009-04-06 07:15:00,0.72625,0.7265,0.72589,0.726,57000000.0
2009-04-06 07:20:00,0.72588,0.72625,0.72587,0.72625,82600000.0
2009-04-06 07:25:00,0.72627,0.72631,0.72512,0.72578,54400000.0
2009-04-06 07:30:00,0.72573,0.72674,0.72573,0.72673,66000000.0
2009-04-06 07:35:00,0.72663,0.72717,0.72652,0.7268,68200000.0
2009-04-06 07:40:00,0.72707,0.72767,0.72694,0.72765,72000000.0
2009-04-06 07:45:00,0.72789,0.72792,0.72723,0.72727,64000000.0
2009-04-06 07:50:00,0.72736,0.72745,0.72682,0.72691,56000000.0
2009-04-06 07:55:00,0.72697,0.72719,0.72675,0.72694,60800000.0
2009-04-06 08:00:00,0.72686,0.72743,0.72685,0.72725,62400000.0
2009-04-06 08:05:00,0.72697,0.72756,0.72684,0.72756,97400000.0
2009-04-06 08:10:00,0.72729,0.72735,0.72664,0.72732,62400000.0
2009-04-06 08:15:00,0.72705,0.72705,0.72652,0.72684,82600000.0
2009-04-06 08:20:00,0.72694,0.72772,0.7269,0.72772,65600000.0
2009-04-06 08:25:00,0.72734,0.72734,0.7264,0.72652,68200000.0
2009-04-06 08:30:00,0.72665,0.72726,0.72665,0.72709,72000000.0
2009-04-06 08:35:00,0.72662,0.72753,0.72661,0.72753,114600000.0
2009-04-06 08:40:00,0.72733,0.72773,0.72728,0.72749,71400000.0
2009-04-06 08:45:00,0.72761,0.72778,0.72667,0.72676,102400000.0
2009-04-06 08:50:00,0.72662,0.72697,0.72636,0.72659,209400000.0
2009-04-06 08:55:00,0.72662,0.72674,0.72601,0.72601,128000000.0
2009-04-06 09:00:00,0.72601,0.72658,0.72579,0.72599,126800000.0
2009-04-06 09:05:00,0.7261,0.72645,0.72567,0.72576,146600000.0
2009-04-06 09:10:00,0.72573,0.72623,0.72566,0.72623,124800000.0
2009-04-06 09:15:00,0.7262,0.72641,0.72591,0.72623,127400000.0
2009-04-06 09:20:00,0.72616,0.72622,0.7256,0.72608,94400000.0
2009-04-06 09:25:00,0.72594,0.72667,0.72591,0.72647,129000000.0
2009-04-06 09:30:00,0.72647,0.72688,0.7263,0.72662,128800000.0
2009-04-06 09:35:00,0.72677,0.72697,0.72616,0.72642,283000000.0
2009-04-06 09:40:00,0.72638,0.72664,0.72609,0.7264,297400000.0
2009-04-06 09:45:00,0.72642,0.72662,0.72631,0.7264,148600000.0
2009-04-06 09:50:00,0.72618,0.72689,0.7261,0.7266,327400000.0
2009-04-06 09:55:00,0.72651,0.72669,0.72645,0.72657,252400000.0
2009-04-06 10:00:00,0.72667,0.72695,0.72642,0.72695,286200000.0
2009-04-06 10:05:00,0.72701,0.72708,0.72634,0.72634,202000000.0
2009-04-06 10:10:00,0.7261,0.72628,0.72551,0.7256,316600000.0
2009-04-06 10:15:00,0.72531,0.72635,0.72521,0.72635,174800000.0
2009-04-06 10:20:00,0.72626,0.72628,0.72496,0.7251,270600000.0
2009-04-06 10:25:00,0.7251,0.72703,0.7251,0.72697,275800000.0
2009-04-06 10:30:00,0.72715,0.72782,0.72705,0.7275,168800000.0
2009-04-06 10:35:00,0.72742,0.72797,0.72701,0.72772,105000000.0
2009-04-06 10:40:00,0.72737,0.72737,0.72657,0.72657,169600000.0
2009-04-06 10:45:00,0.72638,0.72649,0.72535,0.72544,223800000.0
2009-04-06 10:50:00,0.72547,0.72619,0.72547,0.726,219200000.0
2009-04-06 10:55:00,0.72614,0.72778,0.72614,0.72718,305200000.0
2009-04-06 11:00:00,0.72714,0.72725,0.72618,0.72619,245200000.0
2009-04-06 11:05:00,0.72634,0.72672,0.72627,0.72638,198800000.0
2009-04-06 11:10:00,0.72633,0.72646,0.72592,0.72592,306400000.0
2009-04-06 11:15:00,0.72587,0.72676,0.72557,0.72676,228200000.0
2009-04-06 11:20:00,0.72673,0.72809,0.72666,0.72804,303000000.0
2009-04-06 11:25:00,0.7281,0.72859,0.72796,0.72837,248400000.0
2009-04-06 11:30:00,0.7284,0.72926,0.72835,0.72919,128400000.0
2009-04-06 11:35:00,0.7293,0.7293,0.72872,0.72879,194000000.0
2009-04-06 11:40:00,0.72889,0.72912,0.72828,0.72829,168800000.0
2009-04-06 11:45:00,0.72831,0.72885,0.7283,0.7286,141800000.0
2009-04-06 11:50:00,0.72889,0.729,0.72792,0.72814,189600000.0
2009-04-06 11:55:00,0.72841,0.72966,0.72841,0.72916,214600000.0
2009-04-06 12:00:00,0.72905,0.73026,0.72881,0.73026,136400000.0
2009-04-06 12:05:00,0.72992,0.72992,0.72922,0.72978,120400000.0
2009-04-06 12:10:00,0.72961,0.72971,0.72915,0.72942,137000000.0
2009-04-06 12:15:00,0.72948,0.72976,0.72947,0.72954,182200000.0
2009-04-06 12:20:00,0.72951,0.72952,0.72915,0.72933,201600000.0
2009-04-06 12:25:00,0.72931,0.72996,0.72822,0.72854,253600000.0
2009-04-06 12:30:00,0.72852,0.72957,0.72852,0.72912,276400000.0
2009-04-06 12:35:00,0.72921,0.72928,0.72881,0.7289,151400000.0
2009-04-06 12:40:00,0.72896,0.72896,0.72757,0.72792,87400000.0
2009-04-06 12:45:00,0.72799,0.72841,0.72787,0.72839,198400000.0
2009-04-06 12:50:00,0.72861,0.7287,0.72791,0.72791,141800000.0
2009-04-06 12:55:00,0.72796,0.72859,0.72791,0.72859,132800000.0
2009-04-06 13:00:00,0.72862,0.72875,0.72786,0.72793,87400000.0
2009-04-06 13:05:00,0.72767,0.72819,0.72753,0.72798,124800000.0
2009-04-06 13:10:00,0.72802,0.72848,0.72774,0.72779,105600000.0
2009-04-06 13:15:00,0.72776,0.72812,0.72763,0.72792,180600000.0
2009-04-06 13:20:00,0.72804,0.7283,0.72741,0.72741,142200000.0
2009-04-06 13:25:00,0.72749,0.72756,0.72702,0.72711,163600000.0
2009-04-06 13:30:00,0.72711,0.7272,0.72644,0.72646,205800000.0
2009-04-06 13:35:00,0.72653,0.72706,0.7265,0.72695,126400000.0
2009-04-06 13:40:00,0.72708,0.72769,0.72691,0.72725,109200000.0
2009-04-06 13:45:00,0.72708,0.72708,0.72618,0.72658,102200000.0
2009-04-06 13:50:00,0.72666,0.7267,0.72605,0.7264,108800000.0
2009-04-06 13:55:00,0.72627,0.72627,0.72569,0.72585,139600000.0
2009-04-06 14:00:00,0.72588,0.72647,0.72588,0.72626,118400000.0
2009-04-06 14:05:00,0.72616,0.72624,0.72557,0.72586,113600000.0
2009-04-06 14:10:00,0.72596,0.72604,0.7258,0.72604,143800000.0
2009-04-06 14:15:00,0.72615,0.72684,0.72604,0.72671,97600000.0
2009-04-06 14:20:00,0.72665,0.72701,0.7263,0.72653,70200000.0
2009-04-06 14:25:00,0.72637,0.72654,0.72595,0.72643,72000000.0
2009-04-06 14:30:00,0.72633,0.72633,0.72554,0.72589,67200000.0
2009-04-06 14:35:00,0.72585,0.72661,0.72585,0.72653,62800000.0
2009-04-06 14:40:00,0.72626,0.72689,0.72626,0.72645,72000000.0
2009-04-06 14:45:00,0.72664,0.72709,0.72664,0.72704,59200000.0
2009-04-06 14:50:00,0.72707,0.72749,0.72666,0.72727,72400000.0
2009-04-06 14:55:00,0.72704,0.72717,0.72654,0.72703,60800000.0
2009-04-06 15:00:00,0.7269,0.72699,0.72601,0.72662,62800000.0
2009-04-06 15:05:00,0.72638,0.7267,0.72565,0.72588,70400000.0
2009-04-06 15:10:00,0.72575,0.72611,0.7254,0.72595,60000000.0
2009-04-06 15:15:00,0.72583,0.726,0.72543,0.72545,72000000.0
2009-04-06 15:20:00,0.72562,0.72612,0.72532,0.72607,68800000.0
2009-04-06 15:25:00,0.72583,0.72692,0.72583,0.72673,62400000.0
2009-04-06 15:30:00,0.72652,0.72653,0.7248,0.7254,62400000.0
2009-04-06 15:35:00,0.7255,0.72563,0.72419,0.72516,72000000.0
2009-04-06 15:40:00,0.72495,0.72535,0.72451,0.72451,82000000.0
2009-04-06 15:45:00,0.72447,0.72501,0.72434,0.72474,76800000.0
2009-04-06 15:50:00,0.7247,0.72544,0.7247,0.72534,65600000.0
2009-04-06 15:55:00,0.72543,0.72571,0.72449,0.72563,70400000.0
2009-04-06 16:00:00,0.72597,0.72693,0.72597,0.7262,59200000.0
2009-04-06 16:05:00,0.72622,0.72738,0.72569,0.72738,70800000.0
2009-04-06 16:10:00,0.7272,0.72786,0.72713,0.72781,67200000.0
2009-04-06 16:15:00,0.72793,0.72882,0.72793,0.72838,68800000.0
2009-04-06 16:20:00,0.72836,0.72853,0.72803,0.72803,64000000.0
2009-04-06 16:25:00,0.72796,0.72846,0.72747,0.72747,75200000.0
2009-04-06 16:30:00,0.72752,0.72823,0.72752,0.7279,62400000.0
2009-04-06 16:35:00,0.72792,0.72792,0.72745,0.7277,63200000.0
2009-04-06 16:40:00,0.72775,0.72838,0.72747,0.72838,65600000.0
2009-04-06 16:45:00,0.72824,0.72887,0.72798,0.72864,72000000.0
2009-04-06 16:50:00,0.72865,0.72982,0.72865,0.72975,59600000.0
2009-04-06 16:55:00,0.72985,0.7302,0.72849,0.72849,67200000.0
2009-04-06 17:00:00,0.72797,0.72842,0.72726,0.72753,70800000.0
2009-04-06 17:05:00,0.72797,0.72946,0.72782,0.72909,68800000.0
2009-04-06 17:10:00,0.72914,0.7293,0.72873,0.72894,68800000.0
2009-04-06 17:15:00,0.72906,0.73061,0.72906,0.73039,72400000.0
2009-04-06 17:20:00,0.7303,0.73046,0.73008,0.73018,62400000.0
2009-04-06 17:25:00,0.73,0.73083,0.72961,0.73062,62400000.0
2009-04-06 17:30:00,0.73049,0.73053,0.73019,0.73023,65600000.0
2009-04-06 17:35:00,0.73008,0.73063,0.73008,0.73057,65600000.0
2009-04-06 17:40:00,0.73051,0.73057,0.73001,0.73009,68800000.0
2009-04-06 17:45:00,0.73005,0.73056,0.73005,0.73047,68800000.0
2009-04-06 17:50:00,0.73048,0.73071,0.73004,0.7304,75200000.0
2009-04-06 17:55:00,0.73003,0.73068,0.72908,0.72908,72000000.0
2009-04-06 18:00:00,0.72917,0.72919,0.72866,0.72919,67600000.0
2009-04-06 18:05:00,0.7292,0.73035,0.72913,0.7303,59600000.0
2009-04-06 18:10:00,0.73014,0.73071,0.73006,0.73069,67200000.0
2009-04-06 18:15:00,0.73065,0.73117,0.73059,0.73095,74600000.0
2009-04-06 18:20:00,0.73094,0.73126,0.73076,0.73076,65600000.0
2009-04-06 18:25:00,0.73074,0.73074,0.73014,0.73047,65000000.0
2009-04-06 18:30:00,0.73042,0.73045,0.72972,0.72986,65600000.0
2009-04-06 18:35:00,0.7298,0.7302,0.72963,0.7299,60800000.0
2009-04-06 18:40:00,0.72996,0.73005,0.72945,0.72974,70400000.0
2009-04-06 18:45:00,0.72982,0.72982,0.72905,0.72928,56000000.0
2009-04-06 18:50:00,0.72919,0.72949,0.72891,0.72949,71800000.0
2009-04-06 18:55:00,0.72945,0.72953,0.72899,0.72909,68800000.0
2009-04-06 19:00:00,0.72922,0.72946,0.72903,0.72915,75200000.0
2009-04-06 19:05:00,0.72915,0.72915,0.72845,0.7288,59200000.0
2009-04-06 19:10:00,0.72888,0.72905,0.7287,0.72895,68800000.0
2009-04-06 19:15:00,0.72945,0.72985,0.7283,0.72979,70400000.0
2009-04-06 19:20:00,0.72953,0.72953,0.72895,0.72913,70800000.0
2009-04-06 19:25:00,0.72901,0.72915,0.72876,0.72897,60200000.0
2009-04-06 19:30:00,0.72923,0.72925,0.7282,0.72827,66000000.0
2009-04-06 19:35:00,0.72829,0.72829,0.72765,0.72789,65600000.0
2009-04-06 19:40:00,0.72789,0.72803,0.72719,0.72752,72000000.0
2009-04-06 19:45:00,0.72756,0.72795,0.72708,0.72789,66000000.0
2009-04-06 19:50:00,0.72763,0.72765,0.72744,0.72758,67200000.0
2009-04-06 19:55:00,0.72761,0.72771,0.72723,0.72747,68800000.0
2009-04-06 20:00:00,0.72758,0.72845,0.72748,0.72845,62400000.0
2009-04-06 20:05:00,0.72859,0.72971,0.72846,0.72971,60000000.0
2009-04-06 20:10:00,0.72965,0.72972,0.72889,0.72919,67000000.0
2009-04-06 20:15:00,0.72925,0.72959,0.72883,0.72889,59600000.0
2009-04-06 20:20:00,0.72875,0.72884,0.72821,0.72827,60800000.0
2009-04-06 20:25:00,0.72828,0.72866,0.72814,0.72854,68800000.0
2009-04-06 20:30:00,0.72851,0.72933,0.72851,0.72866,72400000.0
2009-04-06 20:35:00,0.72872,0.72874,0.72804,0.72853,54400000.0
2009-04-06 20:40:00,0.72858,0.72892,0.7282,0.72862,70400000.0
2009-04-06 20:45:00,0.72866,0.72908,0.72856,0.72908,59400000.0
2009-04-06 20:50:00,0.72905,0.72911,0.72828,0.72828,65000000.0
2009-04-06 20:55:00,0.72832,0.72859,0.72742,0.72774,67200000.0
2009-04-06 21:00:00,0.72766,0.72779,0.72726,0.72754,68800000.0
2009-04-06 21:05:00,0.72756,0.7281,0.72747,0.7281,62400000.0
2009-04-06 21:10:00,0.72796,0.72863,0.72774,0.72794,62800000.0
2009-04-06 21:15:00,0.72713,0.72846,0.72713,0.72838,70800000.0
2009-04-06 21:20:00,0.72824,0.72836,0.72808,0.7283,64000000.0
2009-04-06 21:25:00,0.72824,0.72826,0.72718,0.72791,60800000.0
2009-04-06 21:30:00,0.72812,0.72835,0.72712,0.72721,59200000.0
2009-04-06 21:35:00,0.72758,0.72758,0.72737,0.72745,56400000.0
2009-04-06 21:40:00,0.72755,0.72776,0.72725,0.72746,66000000.0
2009-04-06 21:45:00,0.72732,0.72758,0.72728,0.72728,51200000.0
2009-04-06 21:50:00,0.72736,0.72807,0.72735,0.72807,54400000.0
2009-04-06 21:55:00,0.72801,0.7282,0.72733,0.72733,56000000.0
2009-04-06 22:00:00,0.72741,0.72822,0.72741,0.72822,48000000.0
2009-04-06 22:05:00,0.72839,0.72843,0.72775,0.72794,62400000.0
2009-04-06 22:10:00,0.72822,0.72829,0.72795,0.72803,60800000.0
2009-04-06 22:15:00,0.72811,0.72825,0.72799,0.72815,59200000.0
2009-04-06 22:20:00,0.72807,0.72825,0.72797,0.72825,59200000.0
2009-04-06 22:25:00,0.72832,0.7285,0.72808,0.7283,60800000.0
2009-04-06 22:30:00,0.72829,0.72848,0.72796,0.72848,65000000.0
2009-04-06 22:35:00,0.72846,0.72867,0.72831,0.72837,64000000.0
2009-04-06 22:40:00,0.72835,0.72871,0.72833,0.72849,53800000.0
2009-04-06 22:45:00,0.72862,0.72863,0.72814,0.72822,52200000.0
2009-04-06 22:50:00,0.72829,0.72859,0.72815,0.72845,53200000.0
2009-04-06 22:55:00,0.72843,0.72843,0.72769,0.72782,61800000.0
2009-04-06 23:00:00,0.72754,0.72784,0.72741,0.72783,44200000.0
2009-04-06 23:05:00,0.7276,0.72765,0.72623,0.72655,56000000.0
2009-04-06 23:10:00,0.72661,0.72674,0.7265,0.72659,51200000.0
2009-04-06 23:15:00,0.72664,0.72675,0.72567,0.72585,60800000.0
2009-04-06 23:20:00,0.72597,0.72641,0.72531,0.72628,44200000.0
2009-04-06 23:25:00,0.7264,0.72642,0.72603,0.72603,65600000.0
2009-04-06 23:30:00,0.72613,0.72672,0.72598,0.72608,60800000.0
2009-04-06 23:35:00,0.72654,0.72681,0.72601,0.72601,56000000.0
2009-04-06 23:40:00,0.72643,0.7268,0.72638,0.7268,68800000.0
2009-04-06 23:45:00,0.72708,0.72767,0.72695,0.72764,59200000.0
2009-04-06 23:50:00,0.72806,0.72806,0.72661,0.72762,70400000.0
2009-04-06 23:55:00,0.72761,0.72768,0.72656,0.72661,75200000.0
2009-04-07 00:00:00,0.72643,0.72665,0.72552,0.72552,66600000.0
2009-04-07 00:05:00,0.72524,0.72524,0.72335,0.72345,54400000.0
2009-04-07 00:10:00,0.72351,0.72351,0.7226,0.72289,59200000.0
2009-04-07 00:15:00,0.72253,0.7248,0.72247,0.72412,59200000.0
2009-04-07 00:20:00,0.72387,0.72402,0.72304,0.72343,62800000.0
2009-04-07 00:25:00,0.72349,0.72381,0.72348,0.72361,60800000.0
2009-04-07 00:30:00,0.72349,0.72371,0.72323,0.72339,65600000.0
2009-04-07 00:35:00,0.72335,0.72357,0.7232,0.72351,75200000.0
2009-04-07 00:40:00,0.72344,0.72374,0.72333,0.72364,67600000.0
2009-04-07 00:45:00,0.72308,0.72388,0.72308,0.72388,38400000.0
2009-04-07 00:50:00,0.72386,0.72391,0.72316,0.72327,52800000.0
2009-04-07 00:55:00,0.72311,0.72392,0.72214,0.72392,65400000.0
2009-04-07 01:00:00,0.72383,0.72416,0.72375,0.72406,65600000.0
2009-04-07 01:05:00,0.72408,0.72408,0.72349,0.7236,60800000.0
2009-04-07 01:10:00,0.72381,0.72381,0.72268,0.72275,75200000.0
2009-04-07 01:15:00,0.72267,0.72267,0.72199,0.72199,59200000.0
2009-04-07 01:20:00,0.72183,0.72244,0.72103,0.72123,64000000.0
2009-04-07 01:25:00,0.72132,0.72132,0.71944,0.72007,60000000.0
2009-04-07 01:30:00,0.72028,0.72028,0.7195,0.72016,67600000.0
2009-04-07 01:35:00,0.7203,0.72124,0.71986,0.72124,65600000.0
2009-04-07 01:40:00,0.72152,0.72195,0.721,0.72151,72000000.0
2009-04-07 01:45:00,0.72163,0.72182,0.72136,0.72145,60800000.0
2009-04-07 01:50:00,0.72124,0.72193,0.72097,0.72133,60600000.0
2009-04-07 01:55:00,0.72142,0.72153,0.72107,0.72136,67200000.0
2009-04-07 02:00:00,0.72109,0.72328,0.72098,0.72279,84800000.0
2009-04-07 02:05:00,0.7229,0.72312,0.72244,0.72261,66600000.0
2009-04-07 02:10:00,0.72282,0.72324,0.72264,0.72318,70400000.0
2009-04-07 02:15:00,0.72342,0.72381,0.72299,0.72321,58600000.0
2009-04-07 02:20:00,0.72291,0.72439,0.72291,0.72393,64000000.0
2009-04-07 02:25:00,0.72389,0.72394,0.72306,0.72311,66600000.0
2009-04-07 02:30:00,0.72322,0.72333,0.72289,0.72316,66000000.0
2009-04-07 02:35:00,0.72317,0.72326,0.72185,0.72212,60800000.0
2009-04-07 02:40:00,0.72211,0.72282,0.72201,0.72261,60800000.0
2009-04-07 02:45:00,0.72248,0.72325,0.72171,0.72299,70200000.0
2009-04-07 02:50:00,0.72272,0.72313,0.72254,0.72267,61800000.0
2009-04-07 02:55:00,0.72272,0.72278,0.72207,0.72278,58000000.0
2009-04-07 03:00:00,0.7227,0.72277,0.72241,0.72251,63200000.0
2009-04-07 03:05:00,0.72346,0.72353,0.72164,0.72182,48400000.0
2009-04-07 03:10:00,0.7218,0.72205,0.72165,0.72167,62800000.0
2009-04-07 03:15:00,0.72184,0.72337,0.72134,0.72248,62400000.0
2009-04-07 03:20:00,0.72281,0.72353,0.7224,0.7224,65600000.0
2009-04-07 03:25:00,0.72257,0.72314,0.72246,0.7228,67200000.0
2009-04-07 03:30:00,0.72291,0.72366,0.72279,0.72353,67200000.0
2009-04-07 03:35:00,0.72339,0.7236,0.72283,0.72299,56000000.0
2009-04-07 03:40:00,0.72284,0.7241,0.72186,0.7241,60800000.0
2009-04-07 03:45:00,0.72481,0.72508,0.7238,0.72398,61200000.0
2009-04-07 03:50:00,0.72364,0.72437,0.72364,0.72404,60800000.0
2009-04-07 03:55:00,0.72441,0.7249,0.72427,0.7247,56400000.0
2009-04-07 04:00:00,0.72429,0.7248,0.72291,0.7232,43200000.0
2009-04-07 04:05:00,0.72298,0.72392,0.72298,0.72375,84800000.0
2009-04-07 04:10:00,0.72377,0.72385,0.72359,0.72385,54400000.0
2009-04-07 04:15:00,0.72337,0.72393,0.72288,0.72288,73000000.0
2009-04-07 04:20:00,0.72284,0.72338,0.72267,0.72272,68200000.0
2009-04-07 04:25:00,0.72301,0.72314,0.72276,0.72296,78400000.0
2009-04-07 04:30:00,0.72313,0.72384,0.72313,0.72373,51200000.0
2009-04-07 04:35:00,0.72377,0.72439,0.72359,0.72439,52800000.0
2009-04-07 04:40:00,0.72449,0.72455,0.72345,0.72375,58000000.0
2009-04-07 04:45:00,0.72366,0.72382,0.72333,0.72352,55400000.0
2009-04-07 04:50:00,0.72352,0.72372,0.72333,0.7235,41600000.0
2009-04-07 04:55:00,0.72358,0.72376,0.72315,0.72327,65600000.0
2009-04-07 05:00:00,0.72333,0.72334,0.7223,0.72304,60800000.0
2009-04-07 05:05:00,0.72289,0.72329,0.72267,0.72317,60800000.0
2009-04-07 05:10:00,0.72307,0.72355,0.72294,0.72306,56000000.0
2009-04-07 05:15:00,0.72312,0.72322,0.72278,0.72285,60800000.0
2009-04-07 05:20:00,0.72286,0.7235,0.72281,0.7235,80600000.0
2009-04-07 05:25:00,0.7235,0.72351,0.723,0.7231,85200000.0
2009-04-07 05:30:00,0.723,0.7232,0.72287,0.72302,58600000.0
2009-04-07 05:35:00,0.72301,0.72339,0.72278,0.72337,55400000.0
2009-04-07 05:40:00,0.72312,0.72371,0.72312,0.72347,66600000.0
2009-04-07 05:45:00,0.7233,0.72351,0.72219,0.72313,72000000.0
2009-04-07 05:50:00,0.72329,0.72329,0.72305,0.72315,64000000.0
2009-04-07 05:55:00,0.72295,0.72394,0.72278,0.72325,61200000.0
2009-04-07 06:00:00,0.72324,0.7233,0.72219,0.72319,68000000.0
2009-04-07 06:05:00,0.72328,0.7239,0.72279,0.72377,59200000.0
2009-04-07 06:10:00,0.72373,0.72384,0.72325,0.72325,59600000.0
2009-04-07 06:15:00,0.72328,0.72366,0.72327,0.72348,65600000.0
2009-04-07 06:20:00,0.72331,0.72364,0.72318,0.72318,69800000.0
2009-04-07 06:25:00,0.72322,0.72327,0.72236,0.72253,59200000.0
2009-04-07 06:30:00,0.72134,0.72464,0.72101,0.72426,57600000.0
2009-04-07 06:35:00,0.72419,0.7242,0.72255,0.72343,59200000.0
2009-04-07 06:40:00,0.7235,0.72384,0.72315,0.72322,67200000.0
2009-04-07 06:45:00,0.72313,0.72313,0.72225,0.72232,68800000.0
2009-04-07 06:50:00,0.72234,0.7232,0.72224,0.72308,56000000.0
2009-04-07 06:55:00,0.7231,0.72314,0.72268,0.72306,65600000.0
2009-04-07 07:00:00,0.72291,0.72294,0.72219,0.72239,75600000.0
2009-04-07 07:05:00,0.72268,0.72324,0.72268,0.72283,59200000.0
2009-04-07 07:10:00,0.72267,0.72281,0.72235,0.72259,69200000.0
2009-04-07 07:15:00,0.72256,0.72259,0.72217,0.72217,67000000.0
2009-04-07 07:20:00,0.72217,0.72258,0.72217,0.72251,83200000.0
2009-04-07 07:25:00,0.72242,0.72244,0.7214,0.72225,54400000.0
2009-04-07 07:30:00,0.72267,0.72293,0.72258,0.72271,65600000.0
2009-04-07 07:35:00,0.72258,0.72258,0.72133,0.72151,68800000.0
2009-04-07 07:40:00,0.72142,0.72282,0.72142,0.72255,72000000.0
2009-04-07 07:45:00,0.72273,0.72305,0.72265,0.72281,64000000.0
2009-04-07 07:50:00,0.72279,0.723,0.72274,0.72282,56000000.0
2009-04-07 07:55:00,0.72255,0.72327,0.72243,0.72259,60800000.0
2009-04-07 08:00:00,0.7226,0.72304,0.72242,0.72242,61800000.0
2009-04-07 08:05:00,0.72227,0.72305,0.72216,0.72284,98800000.0
2009-04-07 08:10:00,0.72288,0.72333,0.72276,0.72319,62400000.0
2009-04-07 08:15:00,0.7232,0.7232,0.72233,0.72233,83200000.0
2009-04-07 08:20:00,0.72245,0.72328,0.72229,0.7232,65600000.0
2009-04-07 08:25:00,0.72313,0.72326,0.72285,0.72326,68600000.0
2009-04-07 08:30:00,0.72307,0.72413,0.72289,0.72367,72000000.0
2009-04-07 08:35:00,0.72374,0.72415,0.72348,0.72366,115600000.0
2009-04-07 08:40:00,0.72355,0.72384,0.72336,0.72355,72000000.0
2009-04-07 08:45:00,0.72348,0.72348,0.72236,0.7225,102400000.0
2009-04-07 08:50:00,0.72247,0.72273,0.72216,0.72217,209000000.0
2009-04-07 08:55:00,0.72216,0.72244,0.72198,0.72217,127200000.0
2009-04-07 09:00:00,0.72204,0.72317,0.72186,0.72317,126800000.0
2009-04-07 09:05:00,0.72334,0.7236,0.72304,0.72309,147200000.0
2009-04-07 09:10:00,0.72311,0.72327,0.7221,0.7221,124800000.0
2009-04-07 09:15:00,0.7223,0.72259,0.72211,0.72243,123200000.0
2009-04-07 09:20:00,0.72268,0.72269,0.72196,0.72215,93600000.0
2009-04-07 09:25:00,0.72219,0.72225,0.72164,0.72188,130000000.0
2009-04-07 09:30:00,0.72192,0.72214,0.72153,0.72185,118400000.0
2009-04-07 09:35:00,0.72181,0.72192,0.72134,0.72134,283200000.0
2009-04-07 09:40:00,0.72112,0.72136,0.72058,0.72131,296800000.0
2009-04-07 09:45:00,0.72115,0.72115,0.71991,0.72023,148200000.0
2009-04-07 09:50:00,0.72007,0.72063,0.7198,0.7198,328000000.0
2009-04-07 09:55:00,0.71995,0.72079,0.71995,0.72079,251400000.0
2009-04-07 10:00:00,0.72074,0.72076,0.72015,0.72015,285600000.0
2009-04-07 10:05:00,0.72017,0.72059,0.71971,0.72059,201800000.0
2009-04-07 10:10:00,0.72076,0.72089,0.72048,0.72048,316600000.0
2009-04-07 10:15:00,0.72059,0.72121,0.72029,0.72118,173600000.0
2009-04-07 10:20:00,0.72106,0.72106,0.72058,0.72094,271400000.0
2009-04-07 10:25:00,0.72105,0.72123,0.7208,0.72101,274600000.0
2009-04-07 10:30:00,0.72102,0.72114,0.72049,0.72057,168400000.0
2009-04-07 10:35:00,0.72046,0.72055,0.71921,0.71962,105600000.0
2009-04-07 10:40:00,0.71945,0.71991,0.7191,0.71924,169600000.0
2009-04-07 10:45:00,0.71867,0.71867,0.71773,0.71773,224800000.0
2009-04-07 10:50:00,0.71789,0.71833,0.71683,0.71702,216800000.0
2009-04-07 10:55:00,0.71677,0.71681,0.71637,0.71674,303800000.0
2009-04-07 11:00:00,0.71674,0.71697,0.71606,0.71625,245600000.0
2009-04-07 11:05:00,0.71673,0.71777,0.71672,0.71672,198200000.0
2009-04-07 11:10:00,0.71697,0.71697,0.71467,0.71467,304800000.0
2009-04-07 11:15:00,0.71474,0.71495,0.71359,0.71417,229200000.0
2009-04-07 11:20:00,0.71443,0.7151,0.71441,0.7151,304200000.0
2009-04-07 11:25:00,0.71532,0.71598,0.71532,0.71545,247200000.0
2009-04-07 11:30:00,0.7154,0.71587,0.7154,0.71587,129000000.0
2009-04-07 11:35:00,0.71575,0.71624,0.71556,0.71624,193600000.0
2009-04-07 11:40:00,0.71581,0.71581,0.715,0.71556,167400000.0
2009-04-07 11:45:00,0.7157,0.71645,0.71554,0.71618,142400000.0
2009-04-07 11:50:00,0.71612,0.71731,0.71612,0.71731,189200000.0
2009-04-07 11:55:00,0.71724,0.71742,0.71634,0.71639,214600000.0
2009-04-07 12:00:00,0.71647,0.71716,0.71647,0.71686,138000000.0
2009-04-07 12:05:00,0.71713,0.71817,0.71713,0.71761,119400000.0
2009-04-07 12:10:00,0.71749,0.71769,0.71739,0.71741,136600000.0
2009-04-07 12:15:00,0.71731,0.71731,0.71613,0.7168,184400000.0
2009-04-07 12:20:00,0.71692,0.71761,0.71665,0.71754,200200000.0
2009-04-07 12:25:00,0.71739,0.71782,0.71644,0.71644,251600000.0
2009-04-07 12:30:00,0.71646,0.71811,0.71598,0.71662,276200000.0
2009-04-07 12:35:00,0.71668,0.71802,0.7164,0.71797,150800000.0
2009-04-07 12:40:00,0.71797,0.71832,0.7178,0.71798,88800000.0
2009-04-07 12:45:00,0.71773,0.71856,0.71726,0.71814,198200000.0
2009-04-07 12:50:00,0.7182,0.71889,0.71819,0.71857,142200000.0
2009-04-07 12:55:00,0.71846,0.71858,0.71812,0.71835,132800000.0
2009-04-07 13:00:00,0.71842,0.71861,0.71793,0.71827,88400000.0
2009-04-07 13:05:00,0.71818,0.71831,0.71796,0.71822,124800000.0
2009-04-07 13:10:00,0.71815,0.71848,0.71815,0.71844,105600000.0
2009-04-07 13:15:00,0.71849,0.71858,0.71805,0.71817,180200000.0
2009-04-07 13:20:00,0.71819,0.71822,0.71789,0.71794,141000000.0
2009-04-07 13:25:00,0.71797,0.71816,0.71755,0.71796,163000000.0
2009-04-07 13:30:00,0.71794,0.71845,0.71768,0.71798,207000000.0
2009-04-07 13:35:00,0.71806,0.71879,0.71806,0.71871,127000000.0
2009-04-07 13:40:00,0.71883,0.71914,0.71849,0.71905,108800000.0
2009-04-07 13:45:00,0.71885,0.719,0.71843,0.71843,101800000.0
2009-04-07 13:50:00,0.71882,0.71889,0.71793,0.71803,108800000.0
2009-04-07 13:55:00,0.71792,0.7182,0.71777,0.7182,136800000.0
2009-04-07 14:00:00,0.71818,0.71819,0.71781,0.71806,118800000.0
2009-04-07 14:05:00,0.71815,0.71823,0.71759,0.71781,113600000.0
2009-04-07 14:10:00,0.71785,0.7179,0.71746,0.71746,144400000.0
2009-04-07 14:15:00,0.71729,0.7185,0.71729,0.71829,97600000.0
2009-04-07 14:20:00,0.7181,0.71851,0.71789,0.71829,70400000.0
2009-04-07 14:25:00,0.71827,0.71862,0.71804,0.71854,72000000.0
2009-04-07 14:30:00,0.71889,0.71892,0.71797,0.71874,67200000.0
2009-04-07 14:35:00,0.71881,0.71917,0.71877,0.71882,62800000.0
2009-04-07 14:40:00,0.71872,0.71896,0.71872,0.7188,72000000.0
2009-04-07 14:45:00,0.71887,0.72012,0.71887,0.71996,59200000.0
2009-04-07 14:50:00,0.71989,0.71989,0.71886,0.71891,72000000.0
2009-04-07 14:55:00,0.7189,0.71941,0.71865,0.71941,61200000.0
2009-04-07 15:00:00,0.71957,0.7196,0.71878,0.71921,64000000.0
2009-04-07 15:05:00,0.71913,0.71919,0.71883,0.71883,69200000.0
2009-04-07 15:10:00,0.71878,0.71907,0.71878,0.71907,59200000.0
2009-04-07 15:15:00,0.71905,0.71912,0.71876,0.71911,72400000.0
2009-04-07 15:20:00,0.71927,0.71991,0.71904,0.71968,68800000.0
2009-04-07 15:25:00,0.71954,0.71954,0.71899,0.71935,62400000.0
2009-04-07 15:30:00,0.71925,0.71965,0.71847,0.71897,62800000.0
2009-04-07 15:35:00,0.71884,0.71886,0.71729,0.71827,70800000.0
2009-04-07 15:40:00,0.71836,0.71843,0.71693,0.71693,81600000.0
2009-04-07 15:45:00,0.71669,0.71702,0.71621,0.71625,76800000.0
2009-04-07 15:50:00,0.71647,0.71652,0.71593,0.71614,65600000.0
2009-04-07 15:55:00,0.716,0.716,0.71395,0.71444,70400000.0
2009-04-07 16:00:00,0.7142,0.71505,0.71405,0.71452,59600000.0
2009-04-07 16:05:00,0.71409,0.7148,0.71242,0.71475,70400000.0
2009-04-07 16:10:00,0.71473,0.71584,0.71462,0.71547,66600000.0
2009-04-07 16:15:00,0.71556,0.71592,0.71508,0.71541,68800000.0
2009-04-07 16:20:00,0.71541,0.71615,0.71541,0.71593,64400000.0
2009-04-07 16:25:00,0.71576,0.71597,0.71571,0.71577,74600000.0
2009-04-07 16:30:00,0.71593,0.71607,0.71545,0.71568,62400000.0
2009-04-07 16:35:00,0.7157,0.71573,0.71523,0.71548,64000000.0
2009-04-07 16:40:00,0.71538,0.71578,0.71531,0.71566,65600000.0
2009-04-07 16:45:00,0.71548,0.71568,0.71524,0.71527,72000000.0
2009-04-07 16:50:00,0.71523,0.7153,0.71474,0.71474,58600000.0
2009-04-07 16:55:00,0.71484,0.71513,0.7145,0.7145,67200000.0
2009-04-07 17:00:00,0.71461,0.71528,0.71461,0.71522,70800000.0
2009-04-07 17:05:00,0.71521,0.71538,0.71485,0.71485,68800000.0
2009-04-07 17:10:00,0.7147,0.7149,0.71463,0.71484,68000000.0
2009-04-07 17:15:00,0.71515,0.71542,0.71505,0.7151,73600000.0
2009-04-07 17:20:00,0.71502,0.71502,0.71423,0.7144,62400000.0
2009-04-07 17:25:00,0.71439,0.71448,0.71319,0.71356,62400000.0
2009-04-07 17:30:00,0.71387,0.71514,0.71387,0.71501,65600000.0
2009-04-07 17:35:00,0.71521,0.7153,0.71464,0.71465,70400000.0
2009-04-07 17:40:00,0.71424,0.71424,0.71373,0.71408,68200000.0
2009-04-07 17:45:00,0.71424,0.71434,0.71366,0.71366,68800000.0
2009-04-07 17:50:00,0.71366,0.71492,0.71366,0.71492,74600000.0
2009-04-07 17:55:00,0.71475,0.71483,0.71449,0.7147,72000000.0
2009-04-07 18:00:00,0.71465,0.71548,0.71454,0.71548,67200000.0
2009-04-07 18:05:00,0.71547,0.71559,0.71525,0.7154,59200000.0
2009-04-07 18:10:00,0.71536,0.71543,0.71506,0.71542,67200000.0
2009-04-07 18:15:00,0.71527,0.71529,0.7147,0.71519,75200000.0
2009-04-07 18:20:00,0.71513,0.71519,0.71461,0.71514,65400000.0
2009-04-07 18:25:00,0.71541,0.71549,0.7152,0.71529,65600000.0
2009-04-07 18:30:00,0.71496,0.7153,0.71426,0.71426,65600000.0
2009-04-07 18:35:00,0.71402,0.71422,0.71302,0.71321,61200000.0
2009-04-07 18:40:00,0.7134,0.71468,0.71314,0.71314,70400000.0
2009-04-07 18:45:00,0.71302,0.71362,0.71289,0.71362,56400000.0
2009-04-07 18:50:00,0.71361,0.71484,0.71361,0.71478,72000000.0
2009-04-07 18:55:00,0.71469,0.71477,0.71376,0.71402,73400000.0
2009-04-07 19:00:00,0.71389,0.71389,0.71202,0.71222,75200000.0
2009-04-07 19:05:00,0.71242,0.71284,0.71234,0.71234,59200000.0
2009-04-07 19:10:00,0.7123,0.71235,0.71182,0.71223,69200000.0
2009-04-07 19:15:00,0.7124,0.71245,0.71083,0.71225,70400000.0
2009-04-07 19:20:00,0.71213,0.71213,0.71167,0.71194,70200000.0
2009-04-07 19:25:00,0.71183,0.71245,0.71144,0.71208,60800000.0
2009-04-07 19:30:00,0.71191,0.7122,0.71158,0.71172,65000000.0
2009-04-07 19:35:00,0.71182,0.71239,0.71132,0.71132,65600000.0
2009-04-07 19:40:00,0.71116,0.71215,0.71116,0.71215,72400000.0
2009-04-07 19:45:00,0.71235,0.71285,0.71224,0.71285,65000000.0
2009-04-07 19:50:00,0.71288,0.71291,0.71264,0.71282,66600000.0
2009-04-07 19:55:00,0.71278,0.71278,0.71251,0.71262,68600000.0
2009-04-07 20:00:00,0.7127,0.71278,0.71233,0.71236,62400000.0
2009-04-07 20:05:00,0.71245,0.71259,0.71169,0.71169,59200000.0
2009-04-07 20:10:00,0.71157,0.71177,0.71148,0.71172,60600000.0
2009-04-07 20:15:00,0.71193,0.71277,0.71192,0.71218,59200000.0
2009-04-07 20:20:00,0.71215,0.71252,0.71185,0.71224,60800000.0
2009-04-07 20:25:00,0.7122,0.7123,0.71177,0.7123,68800000.0
2009-04-07 20:30:00,0.71241,0.71257,0.71198,0.71203,72000000.0
2009-04-07 20:35:00,0.71214,0.71217,0.7113,0.71166,54400000.0
2009-04-07 20:40:00,0.71151,0.7117,0.71085,0.71109,69800000.0
2009-04-07 20:45:00,0.7111,0.7113,0.71066,0.71083,59200000.0
2009-04-07 20:50:00,0.71108,0.71116,0.71086,0.71095,65600000.0
2009-04-07 20:55:00,0.71091,0.71137,0.71091,0.71104,67200000.0
2009-04-07 21:00:00,0.71108,0.71141,0.711,0.71124,66600000.0
2009-04-07 21:05:00,0.71089,0.71152,0.71079,0.71121,61800000.0
2009-04-07 21:10:00,0.71147,0.71242,0.71147,0.71238,53200000.0
2009-04-07 21:15:00,0.71185,0.71212,0.71165,0.71189,70800000.0
2009-04-07 21:20:00,0.7123,0.7123,0.71185,0.71189,64000000.0
2009-04-07 21:25:00,0.7119,0.71207,0.7108,0.71186,60800000.0
2009-04-07 21:30:00,0.71136,0.71164,0.71022,0.71101,58600000.0
2009-04-07 21:35:00,0.71088,0.71098,0.7107,0.7109,57000000.0
2009-04-07 21:40:00,0.71087,0.71094,0.71066,0.71074,62800000.0
2009-04-07 21:45:00,0.71069,0.71079,0.71037,0.71037,63400000.0
2009-04-07 21:50:00,0.7105,0.71063,0.71009,0.71009,54200000.0
2009-04-07 21:55:00,0.71025,0.71083,0.71023,0.71083,61200000.0
2009-04-07 22:00:00,0.71081,0.71089,0.71022,0.71029,51200000.0
2009-04-07 22:05:00,0.71029,0.71074,0.70973,0.71015,62800000.0
2009-04-07 22:10:00,0.71009,0.71022,0.7094,0.70961,60800000.0
2009-04-07 22:15:00,0.7096,0.71029,0.7095,0.71008,59200000.0
2009-04-07 22:20:00,0.71007,0.71025,0.70986,0.71016,58600000.0
2009-04-07 22:25:00,0.71005,0.71039,0.7096,0.71014,60800000.0
2009-04-07 22:30:00,0.7102,0.71056,0.7102,0.7105,65600000.0
2009-04-07 22:35:00,0.71068,0.71099,0.71048,0.71099,64000000.0
2009-04-07 22:40:00,0.71102,0.71102,0.71067,0.71091,56000000.0
2009-04-07 22:45:00,0.71077,0.71104,0.71074,0.711,52800000.0
2009-04-07 22:50:00,0.71093,0.71205,0.71071,0.71203,52200000.0
2009-04-07 22:55:00,0.71222,0.71291,0.71127,0.71168,62400000.0
2009-04-07 23:00:00,0.71186,0.71229,0.71142,0.71207,62400000.0
2009-04-07 23:05:00,0.71192,0.71219,0.71123,0.71123,46800000.0
2009-04-07 23:10:00,0.71117,0.71122,0.71088,0.71111,62800000.0
2009-04-07 23:15:00,0.71117,0.71151,0.71115,0.7113,60800000.0
2009-04-07 23:20:00,0.71131,0.71131,0.7102,0.7112,54400000.0
2009-04-07 23:25:00,0.71127,0.7114,0.71101,0.71107,65600000.0
2009-04-07 23:30:00,0.71133,0.71169,0.71056,0.71056,60800000.0
2009-04-07 23:35:00,0.7104,0.71054,0.70952,0.71004,59200000.0
2009-04-07 23:40:00,0.70993,0.71138,0.70993,0.71122,67600000.0
2009-04-07 23:45:00,0.71094,0.71205,0.71093,0.71192,58600000.0
2009-04-07 23:50:00,0.71191,0.712,0.71177,0.712,35200000.0
2009-04-07 23:55:00,0.71206,0.71214,0.71084,0.71084,62400000.0
2009-04-08 00:00:00,0.71064,0.71159,0.71052,0.71067,67600000.0
2009-04-08 00:05:00,0.71084,0.71218,0.71081,0.71204,54400000.0
2009-04-08 00:10:00,0.71201,0.71201,0.71094,0.711,59200000.0
2009-04-08 00:15:00,0.71091,0.71152,0.71078,0.71152,58600000.0
2009-04-08 00:20:00,0.71158,0.71195,0.71131,0.71195,62200000.0
2009-04-08 00:25:00,0.71205,0.71224,0.71175,0.71221,61200000.0
2009-04-08 00:30:00,0.71192,0.71214,0.71163,0.71192,58600000.0
2009-04-08 00:35:00,0.71179,0.71189,0.7113,0.71153,75200000.0
2009-04-08 00:40:00,0.71151,0.71167,0.71124,0.71159,67200000.0
2009-04-08 00:45:00,0.71133,0.71164,0.71116,0.7112,62400000.0
2009-04-08 00:50:00,0.71124,0.71187,0.71118,0.71147,63400000.0
2009-04-08 00:55:00,0.7117,0.71254,0.71075,0.71241,65600000.0
2009-04-08 01:00:00,0.71244,0.7127,0.71195,0.71255,65000000.0
2009-04-08 01:05:00,0.71269,0.7128,0.71236,0.71248,60800000.0
2009-04-08 01:10:00,0.71262,0.71263,0.71228,0.71242,74600000.0
2009-04-08 01:15:00,0.71238,0.71244,0.71188,0.71205,59200000.0
2009-04-08 01:20:00,0.71218,0.71221,0.71119,0.71119,64000000.0
2009-04-08 01:25:00,0.71135,0.7114,0.711,0.71128,60800000.0
2009-04-08 01:30:00,0.71131,0.71215,0.71098,0.71215,69800000.0
2009-04-08 01:35:00,0.71126,0.71129,0.71012,0.71129,65600000.0
2009-04-08 01:40:00,0.71145,0.71169,0.71121,0.71158,72400000.0
2009-04-08 01:45:00,0.71153,0.71195,0.71142,0.71167,49000000.0
2009-04-08 01:50:00,0.71165,0.712,0.71142,0.71159,60000000.0
2009-04-08 01:55:00,0.71159,0.71177,0.71116,0.71164,67600000.0
2009-04-08 02:00:00,0.71167,0.71196,0.71154,0.71179,84600000.0
2009-04-08 02:05:00,0.71165,0.71195,0.7116,0.71186,66000000.0
2009-04-08 02:10:00,0.71189,0.71275,0.71189,0.71263,70400000.0
2009-04-08 02:15:00,0.71264,0.71299,0.71199,0.71225,60200000.0
2009-04-08 02:20:00,0.71211,0.7123,0.71137,0.71137,64000000.0
2009-04-08 02:25:00,0.71113,0.71119,0.71031,0.7106,66600000.0
2009-04-08 02:30:00,0.71087,0.7113,0.71067,0.7111,67200000.0
2009-04-08 02:35:00,0.71089,0.71115,0.71044,0.71102,60800000.0
2009-04-08 02:40:00,0.71115,0.71144,0.71084,0.71138,61200000.0
2009-04-08 02:45:00,0.71144,0.71253,0.71137,0.7116,72000000.0
2009-04-08 02:50:00,0.71156,0.71178,0.71089,0.71094,62800000.0
2009-04-08 02:55:00,0.71126,0.71128,0.71066,0.71066,57600000.0
2009-04-08 03:00:00,0.71063,0.71091,0.71009,0.71091,64000000.0
2009-04-08 03:05:00,0.71095,0.71152,0.71072,0.71152,49600000.0
2009-04-08 03:10:00,0.71169,0.71187,0.71105,0.7112,59200000.0
2009-04-08 03:15:00,0.71137,0.71242,0.71115,0.71205,60000000.0
2009-04-08 03:20:00,0.71228,0.71238,0.7119,0.71206,66800000.0
2009-04-08 03:25:00,0.71219,0.71224,0.71128,0.71128,67600000.0
2009-04-08 03:30:00,0.7113,0.71153,0.7112,0.71134,67200000.0
2009-04-08 03:35:00,0.71129,0.71161,0.71129,0.71146,64000000.0
2009-04-08 03:40:00,0.71131,0.71155,0.7103,0.71153,51200000.0
2009-04-08 03:45:00,0.71097,0.71187,0.71097,0.71149,60200000.0
2009-04-08 03:50:00,0.71157,0.71225,0.71157,0.71192,57600000.0
2009-04-08 03:55:00,0.71223,0.71259,0.7119,0.71214,61200000.0
2009-04-08 04:00:00,0.7122,0.71246,0.71205,0.71205,38400000.0
2009-04-08 04:05:00,0.71189,0.71248,0.71169,0.71198,85000000.0
2009-04-08 04:10:00,0.71169,0.71169,0.71087,0.71091,53000000.0
2009-04-08 04:15:00,0.711,0.71137,0.71095,0.71124,74400000.0
2009-04-08 04:20:00,0.71146,0.71167,0.7109,0.71141,69200000.0
2009-04-08 04:25:00,0.71148,0.71159,0.71122,0.71158,78400000.0
2009-04-08 04:30:00,0.71159,0.71164,0.71062,0.7107,51200000.0
2009-04-08 04:35:00,0.71101,0.71128,0.71091,0.71096,62400000.0
2009-04-08 04:40:00,0.71085,0.71168,0.71076,0.71165,57600000.0
2009-04-08 04:45:00,0.71142,0.71156,0.7104,0.71054,77200000.0
2009-04-08 04:50:00,0.71078,0.71087,0.71043,0.71076,57800000.0
2009-04-08 04:55:00,0.71075,0.71096,0.71,0.71,67600000.0
2009-04-08 05:00:00,0.71042,0.71133,0.71041,0.71092,60800000.0
2009-04-08 05:05:00,0.7109,0.71157,0.71049,0.71157,60800000.0
2009-04-08 05:10:00,0.71148,0.71163,0.71107,0.7116,56000000.0
2009-04-08 05:15:00,0.71155,0.71155,0.71047,0.71129,60800000.0
2009-04-08 05:20:00,0.71107,0.71107,0.71039,0.71093,79400000.0
2009-04-08 05:25:00,0.71095,0.71108,0.71039,0.71075,84200000.0
2009-04-08 05:30:00,0.71089,0.71112,0.7103,0.7103,58600000.0
2009-04-08 05:35:00,0.71024,0.71099,0.71024,0.71074,55400000.0
2009-04-08 05:40:00,0.71081,0.71151,0.71081,0.71138,66600000.0
2009-04-08 05:45:00,0.71125,0.71179,0.7103,0.71124,72000000.0
2009-04-08 05:50:00,0.71128,0.71128,0.71077,0.71077,64400000.0
2009-04-08 05:55:00,0.71078,0.71106,0.71038,0.71041,56800000.0
2009-04-08 06:00:00,0.71085,0.71102,0.7097,0.71093,66600000.0
2009-04-08 06:05:00,0.71076,0.71137,0.71025,0.71115,59200000.0
2009-04-08 06:10:00,0.71123,0.71125,0.71083,0.71098,58600000.0
2009-04-08 06:15:00,0.71087,0.71138,0.71082,0.71117,65600000.0
2009-04-08 06:20:00,0.71103,0.71194,0.71103,0.71173,70400000.0
2009-04-08 06:25:00,0.71171,0.71245,0.71154,0.71197,59200000.0
2009-04-08 06:30:00,0.71184,0.7121,0.71173,0.71188,57000000.0
2009-04-08 06:35:00,0.71179,0.71179,0.7107,0.71117,60800000.0
2009-04-08 06:40:00,0.71119,0.71135,0.71097,0.7112,67200000.0
2009-04-08 06:45:00,0.71154,0.71174,0.71142,0.71157,64000000.0
2009-04-08 06:50:00,0.71173,0.71259,0.7116,0.71246,56000000.0
2009-04-08 06:55:00,0.71248,0.7126,0.71197,0.71197,66400000.0
2009-04-08 07:00:00,0.71169,0.71169,0.71099,0.71129,75200000.0
2009-04-08 07:05:00,0.71142,0.71208,0.71125,0.71208,59200000.0
2009-04-08 07:10:00,0.71244,0.71244,0.71174,0.71236,69200000.0
2009-04-08 07:15:00,0.71242,0.71242,0.71142,0.71149,57600000.0
2009-04-08 07:20:00,0.71147,0.71172,0.71124,0.71126,83600000.0
2009-04-08 07:25:00,0.71129,0.71149,0.71112,0.71136,53800000.0
2009-04-08 07:30:00,0.71139,0.71143,0.71042,0.71068,71400000.0
2009-04-08 07:35:00,0.71062,0.71132,0.71053,0.71132,69200000.0
2009-04-08 07:40:00,0.71149,0.71178,0.7113,0.71136,72000000.0
2009-04-08 07:45:00,0.71118,0.71139,0.71086,0.71092,64000000.0
2009-04-08 07:50:00,0.71109,0.71152,0.71109,0.71113,56000000.0
2009-04-08 07:55:00,0.71132,0.71185,0.7105,0.71091,61200000.0
2009-04-08 08:00:00,0.71075,0.71178,0.71059,0.71143,62400000.0
2009-04-08 08:05:00,0.71118,0.71156,0.71105,0.71134,98800000.0
2009-04-08 08:10:00,0.7116,0.71195,0.71156,0.71177,61800000.0
2009-04-08 08:15:00,0.71172,0.71172,0.71002,0.71004,84000000.0
2009-04-08 08:20:00,0.70981,0.71021,0.7093,0.71009,65600000.0
2009-04-08 08:25:00,0.70975,0.71036,0.70925,0.70927,68800000.0
2009-04-08 08:30:00,0.70892,0.70945,0.70873,0.70892,72000000.0
2009-04-08 08:35:00,0.70883,0.70908,0.70833,0.70908,116000000.0
2009-04-08 08:40:00,0.70921,0.70963,0.70911,0.70914,71400000.0
2009-04-08 08:45:00,0.70905,0.70906,0.70807,0.70809,102400000.0
2009-04-08 08:50:00,0.70793,0.70937,0.70793,0.7093,209000000.0
2009-04-08 08:55:00,0.70912,0.70924,0.70856,0.70856,128400000.0
2009-04-08 09:00:00,0.70858,0.71028,0.70858,0.71027,127200000.0
2009-04-08 09:05:00,0.71046,0.71081,0.71044,0.71044,147200000.0
2009-04-08 09:10:00,0.71063,0.71063,0.70881,0.70938,124800000.0
2009-04-08 09:15:00,0.70932,0.7102,0.70932,0.70972,123200000.0
2009-04-08 09:20:00,0.71012,0.71071,0.7095,0.7099,92200000.0
2009-04-08 09:25:00,0.70992,0.71111,0.70992,0.71111,129000000.0
2009-04-08 09:30:00,0.71114,0.7113,0.71046,0.71081,125800000.0
2009-04-08 09:35:00,0.7109,0.71095,0.71014,0.71066,284000000.0
2009-04-08 09:40:00,0.71049,0.71053,0.70966,0.70966,297000000.0
2009-04-08 09:45:00,0.71002,0.71008,0.70945,0.70996,149200000.0
2009-04-08 09:50:00,0.70993,0.71003,0.70919,0.70939,328000000.0
2009-04-08 09:55:00,0.70923,0.70949,0.70912,0.70928,252800000.0
2009-04-08 10:00:00,0.70915,0.70948,0.70872,0.70935,287600000.0
2009-04-08 10:05:00,0.7093,0.70968,0.70896,0.70968,201000000.0
2009-04-08 10:10:00,0.70964,0.71094,0.70938,0.71083,315400000.0
2009-04-08 10:15:00,0.71057,0.71057,0.70994,0.71028,175200000.0
2009-04-08 10:20:00,0.7103,0.71045,0.70997,0.71041,271800000.0
2009-04-08 10:25:00,0.71024,0.71058,0.71005,0.71008,274400000.0
2009-04-08 10:30:00,0.71051,0.71055,0.71023,0.71042,168800000.0
2009-04-08 10:35:00,0.71039,0.71044,0.70999,0.71028,105000000.0
2009-04-08 10:40:00,0.71039,0.7104,0.70979,0.71,168400000.0
2009-04-08 10:45:00,0.71001,0.71038,0.70989,0.71005,223800000.0
2009-04-08 10:50:00,0.70986,0.71019,0.70965,0.70967,218000000.0
2009-04-08 10:55:00,0.70975,0.71055,0.70975,0.71015,304800000.0
2009-04-08 11:00:00,0.71015,0.71074,0.71009,0.71071,246200000.0
2009-04-08 11:05:00,0.71088,0.71118,0.7099,0.71005,198600000.0
2009-04-08 11:10:00,0.70974,0.70994,0.70901,0.70952,305600000.0
2009-04-08 11:15:00,0.70981,0.711,0.70981,0.711,228200000.0
2009-04-08 11:20:00,0.71119,0.71145,0.71056,0.71115,304200000.0
2009-04-08 11:25:00,0.71064,0.7107,0.71035,0.71043,246800000.0
2009-04-08 11:30:00,0.71016,0.71044,0.71,0.71044,130400000.0
2009-04-08 11:35:00,0.71081,0.71128,0.70999,0.71128,193400000.0
2009-04-08 11:40:00,0.71164,0.71164,0.7109,0.71097,167200000.0
2009-04-08 11:45:00,0.71092,0.71128,0.71047,0.71102,142800000.0
2009-04-08 11:50:00,0.71096,0.71116,0.71082,0.71103,189200000.0
2009-04-08 11:55:00,0.71101,0.71107,0.71068,0.71068,214400000.0
2009-04-08 12:00:00,0.71055,0.71065,0.71015,0.71051,137600000.0
2009-04-08 12:05:00,0.7105,0.71186,0.7105,0.71119,120000000.0
2009-04-08 12:10:00,0.71116,0.7112,0.71087,0.71087,138400000.0
2009-04-08 12:15:00,0.71037,0.71102,0.71037,0.71057,183400000.0
2009-04-08 12:20:00,0.71062,0.71083,0.71041,0.71052,199400000.0
2009-04-08 12:25:00,0.71051,0.71153,0.70993,0.71041,253000000.0
2009-04-08 12:30:00,0.71034,0.71174,0.70999,0.71118,276600000.0
2009-04-08 12:35:00,0.71119,0.71161,0.71115,0.71118,153200000.0
2009-04-08 12:40:00,0.71107,0.7111,0.71062,0.71071,88000000.0
2009-04-08 12:45:00,0.7108,0.71088,0.71052,0.71063,198800000.0
2009-04-08 12:50:00,0.71067,0.71072,0.71021,0.71036,142200000.0
2009-04-08 12:55:00,0.71047,0.71087,0.71035,0.71087,132800000.0
2009-04-08 13:00:00,0.7106,0.71112,0.71058,0.71091,88000000.0
2009-04-08 13:05:00,0.71086,0.71109,0.71078,0.71107,124800000.0
2009-04-08 13:10:00,0.71112,0.71123,0.71082,0.7109,105000000.0
2009-04-08 13:15:00,0.71085,0.71089,0.71021,0.71021,180200000.0
2009-04-08 13:20:00,0.71069,0.71071,0.71037,0.71052,141800000.0
2009-04-08 13:25:00,0.71053,0.71065,0.71044,0.71053,164200000.0
2009-04-08 13:30:00,0.71043,0.71081,0.70986,0.70986,206400000.0
2009-04-08 13:35:00,0.70978,0.711,0.70974,0.71057,125800000.0
2009-04-08 13:40:00,0.71039,0.71054,0.70976,0.71038,108600000.0
2009-04-08 13:45:00,0.71027,0.71044,0.70981,0.70982,101800000.0
2009-04-08 13:50:00,0.70981,0.71002,0.7098,0.71,109200000.0
2009-04-08 13:55:00,0.71,0.71041,0.70992,0.70992,139600000.0
2009-04-08 14:00:00,0.7098,0.71109,0.70968,0.71109,119200000.0
2009-04-08 14:05:00,0.71113,0.71127,0.71079,0.71082,113600000.0
2009-04-08 14:10:00,0.71082,0.71123,0.71058,0.71118,144000000.0
2009-04-08 14:15:00,0.71122,0.71123,0.71088,0.71091,97600000.0
2009-04-08 14:20:00,0.7108,0.71174,0.71063,0.71157,69800000.0
2009-04-08 14:25:00,0.71162,0.71173,0.7108,0.71131,72000000.0
2009-04-08 14:30:00,0.71135,0.71158,0.71069,0.71158,67200000.0
2009-04-08 14:35:00,0.71129,0.71174,0.71112,0.71159,62400000.0
2009-04-08 14:40:00,0.71154,0.7118,0.71116,0.71159,72000000.0
2009-04-08 14:45:00,0.71147,0.71204,0.71147,0.71195,59200000.0
2009-04-08 14:50:00,0.71237,0.71284,0.7122,0.71278,72000000.0
2009-04-08 14:55:00,0.71293,0.71314,0.71268,0.7128,60800000.0
2009-04-08 15:00:00,0.71274,0.71309,0.71263,0.71269,63400000.0
2009-04-08 15:05:00,0.71252,0.71263,0.71226,0.71232,70400000.0
2009-04-08 15:10:00,0.71236,0.71286,0.7122,0.71254,59200000.0
2009-04-08 15:15:00,0.71249,0.71308,0.71248,0.7126,72000000.0
2009-04-08 15:20:00,0.71276,0.71295,0.71218,0.71271,69200000.0
2009-04-08 15:25:00,0.71263,0.71301,0.71251,0.71259,62400000.0
2009-04-08 15:30:00,0.7125,0.71321,0.71205,0.71284,62800000.0
2009-04-08 15:35:00,0.71291,0.71318,0.71155,0.71252,72400000.0
2009-04-08 15:40:00,0.71234,0.71234,0.71165,0.71196,81000000.0
2009-04-08 15:45:00,0.71197,0.71244,0.71189,0.71244,76800000.0
2009-04-08 15:50:00,0.71246,0.71254,0.71216,0.71228,65600000.0
2009-04-08 15:55:00,0.71231,0.71272,0.71169,0.71268,69600000.0
2009-04-08 16:00:00,0.71272,0.71306,0.71182,0.71303,59200000.0
2009-04-08 16:05:00,0.71304,0.71311,0.71181,0.71286,70200000.0
2009-04-08 16:10:00,0.71286,0.71356,0.71224,0.71353,66600000.0
2009-04-08 16:15:00,0.71377,0.71402,0.71323,0.71388,68200000.0
2009-04-08 16:20:00,0.71359,0.71421,0.71359,0.71387,64400000.0
2009-04-08 16:25:00,0.71383,0.71395,0.71285,0.71298,75200000.0
2009-04-08 16:30:00,0.713,0.71414,0.713,0.71391,62800000.0
2009-04-08 16:35:00,0.71381,0.71384,0.71341,0.7137,64400000.0
2009-04-08 16:40:00,0.71374,0.71443,0.71374,0.71443,65600000.0
2009-04-08 16:45:00,0.71431,0.71441,0.71398,0.71434,71200000.0
2009-04-08 16:50:00,0.71436,0.71454,0.71409,0.71409,59600000.0
2009-04-08 16:55:00,0.71404,0.71409,0.71334,0.71405,67200000.0
2009-04-08 17:00:00,0.71377,0.71422,0.71366,0.71416,70600000.0
2009-04-08 17:05:00,0.71426,0.71431,0.71351,0.71377,69200000.0
2009-04-08 17:10:00,0.71384,0.714,0.71338,0.71346,68800000.0
2009-04-08 17:15:00,0.71336,0.71368,0.71324,0.71347,73000000.0
2009-04-08 17:20:00,0.7136,0.71415,0.71357,0.71406,62400000.0
2009-04-08 17:25:00,0.71418,0.71438,0.71382,0.714,62400000.0
2009-04-08 17:30:00,0.71394,0.71405,0.71371,0.71381,66400000.0
2009-04-08 17:35:00,0.71379,0.71432,0.71379,0.71432,65600000.0
2009-04-08 17:40:00,0.71422,0.7143,0.71386,0.71398,68200000.0
2009-04-08 17:45:00,0.71425,0.71462,0.7139,0.71419,68200000.0
2009-04-08 17:50:00,0.71418,0.71421,0.71363,0.71364,75200000.0
2009-04-08 17:55:00,0.71367,0.71421,0.71367,0.71401,72000000.0
2009-04-08 18:00:00,0.71379,0.71392,0.71331,0.71392,67200000.0
2009-04-08 18:05:00,0.71393,0.71416,0.71339,0.71395,59200000.0
2009-04-08 18:10:00,0.71395,0.71405,0.71354,0.71405,67200000.0
2009-04-08 18:15:00,0.71416,0.71416,0.71355,0.71367,74600000.0
2009-04-08 18:20:00,0.71385,0.7142,0.71359,0.7137,65000000.0
2009-04-08 18:25:00,0.71372,0.71376,0.71334,0.71343,65000000.0
2009-04-08 18:30:00,0.71343,0.71377,0.7133,0.71369,65600000.0
2009-04-08 18:35:00,0.71385,0.71458,0.71385,0.71458,60800000.0
2009-04-08 18:40:00,0.71466,0.71522,0.71449,0.71522,70800000.0
2009-04-08 18:45:00,0.71528,0.71528,0.71416,0.71483,56000000.0
2009-04-08 18:50:00,0.71502,0.7152,0.71406,0.71419,72000000.0
2009-04-08 18:55:00,0.71431,0.71497,0.71421,0.71497,68800000.0
2009-04-08 19:00:00,0.71489,0.71508,0.71455,0.71479,74600000.0
2009-04-08 19:05:00,0.71486,0.71486,0.71436,0.71447,58600000.0
2009-04-08 19:10:00,0.71461,0.71468,0.71434,0.71434,68800000.0
2009-04-08 19:15:00,0.71439,0.71481,0.71338,0.71481,70400000.0
2009-04-08 19:20:00,0.7146,0.71461,0.71405,0.71425,70400000.0
2009-04-08 19:25:00,0.71427,0.71477,0.71427,0.71476,60800000.0
2009-04-08 19:30:00,0.71467,0.71488,0.71458,0.71478,66000000.0
2009-04-08 19:35:00,0.71462,0.71484,0.71452,0.71481,65400000.0
2009-04-08 19:40:00,0.71451,0.71483,0.71421,0.71459,72000000.0
2009-04-08 19:45:00,0.7141,0.71466,0.71406,0.71452,65600000.0
2009-04-08 19:50:00,0.71424,0.71464,0.71406,0.7144,67200000.0
2009-04-08 19:55:00,0.71441,0.71485,0.71411,0.71416,68800000.0
2009-04-08 20:00:00,0.71413,0.71434,0.71396,0.71429,62400000.0
2009-04-08 20:05:00,0.71424,0.71427,0.71341,0.71391,62400000.0
2009-04-08 20:10:00,0.71386,0.71444,0.71381,0.71444,60800000.0
2009-04-08 20:15:00,0.7145,0.71463,0.71382,0.71405,59200000.0
2009-04-08 20:20:00,0.71412,0.71436,0.714,0.71405,61200000.0
2009-04-08 20:25:00,0.71423,0.71447,0.71399,0.7141,68800000.0
2009-04-08 20:30:00,0.71402,0.71434,0.71387,0.71395,71400000.0
2009-04-08 20:35:00,0.71412,0.71428,0.71363,0.71412,54400000.0
2009-04-08 20:40:00,0.71419,0.71424,0.71336,0.71366,70400000.0
2009-04-08 20:45:00,0.71365,0.71475,0.71351,0.71455,59200000.0
2009-04-08 20:50:00,0.71409,0.71409,0.71368,0.71382,66000000.0
2009-04-08 20:55:00,0.71394,0.71421,0.71359,0.71405,67200000.0
2009-04-08 21:00:00,0.71409,0.71434,0.71342,0.71342,68800000.0
2009-04-08 21:05:00,0.71319,0.71326,0.7127,0.713,62800000.0
2009-04-08 21:10:00,0.71298,0.7132,0.71213,0.71234,52800000.0
2009-04-08 21:15:00,0.71203,0.71282,0.71203,0.71272,70400000.0
2009-04-08 21:20:00,0.7127,0.71275,0.71215,0.71259,64000000.0
2009-04-08 21:25:00,0.71267,0.7135,0.71179,0.71328,60200000.0
2009-04-08 21:30:00,0.71316,0.71341,0.71214,0.71322,59200000.0
2009-04-08 21:35:00,0.71333,0.71356,0.7129,0.71336,57600000.0
2009-04-08 21:40:00,0.71347,0.71381,0.71325,0.71379,67600000.0
2009-04-08 21:45:00,0.71375,0.71375,0.71307,0.71343,53600000.0
2009-04-08 21:50:00,0.71351,0.71364,0.71338,0.71348,54400000.0
2009-04-08 21:55:00,0.71375,0.7142,0.71369,0.71419,61200000.0
2009-04-08 22:00:00,0.71417,0.71427,0.71399,0.71408,60200000.0
2009-04-08 22:05:00,0.71388,0.71425,0.71372,0.71418,62800000.0
2009-04-08 22:10:00,0.71411,0.71458,0.71401,0.71434,60200000.0
2009-04-08 22:15:00,0.71432,0.71493,0.71432,0.71476,59200000.0
2009-04-08 22:20:00,0.71471,0.71533,0.71442,0.71533,59200000.0
2009-04-08 22:25:00,0.71536,0.71539,0.71497,0.71533,71400000.0
2009-04-08 22:30:00,0.71539,0.71556,0.71511,0.71549,66000000.0
2009-04-08 22:35:00,0.71552,0.71559,0.71489,0.71518,64000000.0
2009-04-08 22:40:00,0.71528,0.71609,0.71528,0.71569,57600000.0
2009-04-08 22:45:00,0.71562,0.71572,0.71514,0.71529,52800000.0
2009-04-08 22:50:00,0.71533,0.71611,0.71501,0.71604,52200000.0
2009-04-08 22:55:00,0.71611,0.71619,0.71553,0.71599,48400000.0
2009-04-08 23:00:00,0.71623,0.71664,0.71587,0.7166,62400000.0
2009-04-08 23:05:00,0.71645,0.717,0.71613,0.7164,55400000.0
2009-04-08 23:10:00,0.71631,0.71654,0.71594,0.71645,51200000.0
2009-04-08 23:15:00,0.71636,0.71636,0.71467,0.71483,60800000.0
2009-04-08 23:20:00,0.71486,0.71492,0.71379,0.71492,41600000.0
2009-04-08 23:25:00,0.71491,0.71497,0.71463,0.71483,52800000.0
2009-04-08 23:30:00,0.71492,0.71492,0.71434,0.71447,60200000.0
2009-04-08 23:35:00,0.71437,0.7144,0.71393,0.7141,35200000.0
2009-04-08 23:40:00,0.71425,0.71435,0.71416,0.71417,57600000.0
2009-04-08 23:45:00,0.71448,0.71491,0.71448,0.71486,33600000.0
2009-04-08 23:50:00,0.71492,0.71502,0.71415,0.71458,51600000.0
2009-04-08 23:55:00,0.7147,0.71501,0.71462,0.71478,62800000.0
2009-04-09 00:00:00,0.71489,0.71568,0.71485,0.71535,67200000.0
2009-04-09 00:05:00,0.7153,0.71565,0.7152,0.7152,54400000.0
2009-04-09 00:10:00,0.71528,0.71641,0.71528,0.71548,62400000.0
2009-04-09 00:15:00,0.71548,0.71561,0.71478,0.71501,58600000.0
2009-04-09 00:20:00,0.715,0.71513,0.71487,0.71513,62400000.0
2009-04-09 00:25:00,0.71524,0.71524,0.71455,0.71503,60800000.0
2009-04-09 00:30:00,0.71491,0.71533,0.71438,0.71454,65000000.0
2009-04-09 00:35:00,0.71463,0.71508,0.71453,0.71488,74000000.0
2009-04-09 00:40:00,0.71472,0.71472,0.71433,0.71437,68000000.0
2009-04-09 00:45:00,0.71429,0.71484,0.71427,0.71466,65600000.0
2009-04-09 00:50:00,0.71472,0.71472,0.71354,0.71367,64400000.0
2009-04-09 00:55:00,0.71388,0.71482,0.71307,0.71427,66000000.0
2009-04-09 01:00:00,0.71418,0.7147,0.71418,0.7147,65600000.0
2009-04-09 01:05:00,0.71474,0.71493,0.71449,0.71473,60800000.0
2009-04-09 01:10:00,0.71449,0.71489,0.71415,0.71464,75200000.0
2009-04-09 01:15:00,0.71469,0.71484,0.7143,0.71482,59200000.0
2009-04-09 01:20:00,0.71485,0.71497,0.71472,0.71488,41600000.0
2009-04-09 01:25:00,0.71502,0.71508,0.71473,0.71473,49600000.0
2009-04-09 01:30:00,0.71498,0.71531,0.71473,0.71512,67200000.0
2009-04-09 01:35:00,0.71458,0.71517,0.71392,0.71498,52200000.0
2009-04-09 01:40:00,0.71497,0.71508,0.71483,0.71508,32000000.0
2009-04-09 01:45:00,0.71493,0.71501,0.7144,0.71487,49000000.0
2009-04-09 01:50:00,0.71497,0.71532,0.71484,0.71527,60800000.0
2009-04-09 01:55:00,0.71523,0.71534,0.71446,0.71534,68000000.0
2009-04-09 02:00:00,0.71539,0.71576,0.71517,0.71576,85200000.0
2009-04-09 02:05:00,0.71564,0.71598,0.71564,0.71594,67200000.0
2009-04-09 02:10:00,0.71576,0.71631,0.7155,0.71631,70400000.0
2009-04-09 02:15:00,0.71622,0.71644,0.71584,0.71644,57600000.0
2009-04-09 02:20:00,0.71634,0.71654,0.71607,0.71649,64000000.0
2009-04-09 02:25:00,0.71654,0.71663,0.7165,0.71663,40000000.0
2009-04-09 02:30:00,0.71655,0.71704,0.7162,0.71624,67600000.0
2009-04-09 02:35:00,0.71617,0.7172,0.71612,0.7172,61200000.0
2009-04-09 02:40:00,0.71728,0.7177,0.71725,0.71763,60800000.0
2009-04-09 02:45:00,0.71748,0.71748,0.71621,0.71669,70400000.0
2009-04-09 02:50:00,0.71673,0.71719,0.71672,0.71717,61800000.0
2009-04-09 02:55:00,0.71721,0.71722,0.71676,0.71699,57400000.0
2009-04-09 03:00:00,0.71662,0.71774,0.71662,0.71768,64000000.0
2009-04-09 03:05:00,0.7176,0.71766,0.71705,0.71722,48000000.0
2009-04-09 03:10:00,0.7174,0.71759,0.71681,0.71684,59200000.0
2009-04-09 03:15:00,0.71667,0.71695,0.71493,0.71615,58000000.0
2009-04-09 03:20:00,0.7164,0.71737,0.71632,0.71737,65600000.0
2009-04-09 03:25:00,0.71724,0.71724,0.71647,0.71668,67600000.0
2009-04-09 03:30:00,0.71602,0.71688,0.71521,0.71591,67200000.0
2009-04-09 03:35:00,0.71594,0.71683,0.71592,0.7162,53600000.0
2009-04-09 03:40:00,0.71612,0.71683,0.71514,0.71631,60800000.0
2009-04-09 03:45:00,0.71653,0.71658,0.71541,0.71549,59600000.0
2009-04-09 03:50:00,0.71552,0.71572,0.71493,0.71518,65600000.0
2009-04-09 03:55:00,0.71533,0.71545,0.71491,0.71524,74000000.0
2009-04-09 04:00:00,0.71551,0.71555,0.71512,0.71514,54400000.0
2009-04-09 04:05:00,0.71465,0.71529,0.7141,0.71515,84200000.0
2009-04-09 04:10:00,0.71511,0.71512,0.71479,0.71506,53800000.0
2009-04-09 04:15:00,0.71507,0.71532,0.71503,0.7153,73600000.0
2009-04-09 04:20:00,0.71547,0.71571,0.71547,0.71553,68800000.0
2009-04-09 04:25:00,0.71548,0.71548,0.71509,0.71516,78400000.0
2009-04-09 04:30:00,0.71538,0.71572,0.71538,0.71556,56000000.0
2009-04-09 04:35:00,0.71554,0.71593,0.7155,0.71567,49600000.0
2009-04-09 04:40:00,0.71577,0.71608,0.71566,0.71586,57600000.0
2009-04-09 04:45:00,0.71575,0.71665,0.71562,0.71628,58600000.0
2009-04-09 04:50:00,0.71626,0.71626,0.71547,0.7157,51200000.0
2009-04-09 04:55:00,0.71561,0.71575,0.71518,0.71518,65600000.0
2009-04-09 05:00:00,0.71518,0.71576,0.71473,0.71576,60800000.0
2009-04-09 05:05:00,0.71572,0.71575,0.71515,0.71543,60800000.0
2009-04-09 05:10:00,0.71521,0.71546,0.71506,0.71534,56000000.0
2009-04-09 05:15:00,0.71493,0.71589,0.71493,0.71581,60800000.0
2009-04-09 05:20:00,0.71573,0.7161,0.71552,0.71575,80000000.0
2009-04-09 05:25:00,0.71566,0.71633,0.71505,0.71633,85200000.0
2009-04-09 05:30:00,0.71638,0.71638,0.71579,0.71616,59200000.0
2009-04-09 05:35:00,0.71622,0.71633,0.7158,0.71587,56000000.0
2009-04-09 05:40:00,0.71633,0.71633,0.71609,0.71633,32000000.0
2009-04-09 05:45:00,0.71626,0.71679,0.71517,0.71618,72000000.0
2009-04-09 05:50:00,0.71619,0.71703,0.71616,0.71693,64000000.0
2009-04-09 05:55:00,0.71673,0.7169,0.71586,0.71609,68800000.0
2009-04-09 06:00:00,0.71611,0.71717,0.71584,0.71717,46800000.0
2009-04-09 06:05:00,0.71581,0.71596,0.71478,0.71594,65600000.0
2009-04-09 06:10:00,0.71589,0.71589,0.71501,0.71502,60000000.0
2009-04-09 06:15:00,0.71531,0.717,0.71531,0.717,53200000.0
2009-04-09 06:20:00,0.71565,0.71657,0.71565,0.71626,52200000.0
2009-04-09 06:25:00,0.7164,0.71676,0.71612,0.71613,59000000.0
2009-04-09 06:30:00,0.71629,0.71634,0.71572,0.71598,60800000.0
2009-04-09 06:35:00,0.71595,0.71608,0.71582,0.71601,59200000.0
2009-04-09 06:40:00,0.71616,0.71688,0.71596,0.7164,72000000.0
2009-04-09 06:45:00,0.71628,0.71736,0.71628,0.71654,64200000.0
2009-04-09 06:50:00,0.71655,0.71715,0.71649,0.71715,56000000.0
2009-04-09 06:55:00,0.71766,0.71825,0.71731,0.71821,68200000.0
2009-04-09 07:00:00,0.7182,0.7182,0.71757,0.71779,75200000.0
2009-04-09 07:05:00,0.71785,0.71825,0.71785,0.71792,59600000.0
2009-04-09 07:10:00,0.71801,0.71801,0.71735,0.71765,56400000.0
2009-04-09 07:15:00,0.71777,0.71777,0.71675,0.71724,57600000.0
2009-04-09 07:20:00,0.71727,0.71754,0.71685,0.71749,83600000.0
2009-04-09 07:25:00,0.71737,0.71759,0.71718,0.71756,54600000.0
2009-04-09 07:30:00,0.71763,0.71771,0.71731,0.71747,66000000.0
2009-04-09 07:35:00,0.7175,0.71768,0.7173,0.71749,67600000.0
2009-04-09 07:40:00,0.71758,0.71823,0.71755,0.7181,72000000.0
2009-04-09 07:45:00,0.71825,0.71825,0.71754,0.71761,64000000.0
2009-04-09 07:50:00,0.71747,0.71896,0.71717,0.71863,56000000.0
2009-04-09 07:55:00,0.71863,0.71875,0.71824,0.71845,60800000.0
2009-04-09 08:00:00,0.71849,0.72029,0.71815,0.72029,61800000.0
2009-04-09 08:05:00,0.72045,0.72045,0.71892,0.71892,98200000.0
2009-04-09 08:10:00,0.719,0.71942,0.71891,0.71942,61800000.0
2009-04-09 08:15:00,0.71914,0.71949,0.71899,0.71933,83200000.0
2009-04-09 08:20:00,0.71922,0.71927,0.7188,0.71909,65600000.0
2009-04-09 08:25:00,0.71901,0.71901,0.71838,0.71881,68800000.0
2009-04-09 08:30:00,0.71878,0.71893,0.71842,0.71884,72000000.0
2009-04-09 08:35:00,0.71889,0.71922,0.7184,0.71861,115600000.0
2009-04-09 08:40:00,0.71857,0.71874,0.71827,0.71836,72000000.0
2009-04-09 08:45:00,0.71836,0.71836,0.71744,0.71798,102800000.0
2009-04-09 08:50:00,0.7178,0.71842,0.71753,0.71841,209400000.0
2009-04-09 08:55:00,0.71842,0.71878,0.71778,0.71806,128000000.0
2009-04-09 09:00:00,0.71819,0.71819,0.71641,0.71649,126600000.0
2009-04-09 09:05:00,0.71651,0.71715,0.71644,0.71664,147200000.0
2009-04-09 09:10:00,0.71664,0.71723,0.71652,0.71686,124800000.0
2009-04-09 09:15:00,0.71687,0.71708,0.71659,0.7168,123600000.0
2009-04-09 09:20:00,0.71684,0.71689,0.7162,0.71642,93200000.0
2009-04-09 09:25:00,0.71647,0.71721,0.71644,0.71719,130000000.0
2009-04-09 09:30:00,0.71727,0.71748,0.7167,0.71701,123200000.0
2009-04-09 09:35:00,0.71714,0.71719,0.71685,0.71686,283400000.0
2009-04-09 09:40:00,0.71675,0.717,0.71594,0.71594,296800000.0
2009-04-09 09:45:00,0.71595,0.7161,0.71564,0.71595,148200000.0
2009-04-09 09:50:00,0.71599,0.71643,0.71599,0.71625,327000000.0
2009-04-09 09:55:00,0.71619,0.71641,0.716,0.716,252800000.0
2009-04-09 10:00:00,0.71602,0.71661,0.71583,0.71659,286400000.0
2009-04-09 10:05:00,0.71662,0.71727,0.71662,0.71693,201600000.0
2009-04-09 10:10:00,0.71676,0.71683,0.71499,0.71499,316600000.0
2009-04-09 10:15:00,0.71533,0.71604,0.71521,0.7159,174200000.0
2009-04-09 10:20:00,0.71575,0.71631,0.71561,0.71618,272200000.0
2009-04-09 10:25:00,0.71618,0.71628,0.71564,0.71591,275200000.0
2009-04-09 10:30:00,0.71592,0.71627,0.71559,0.71609,170400000.0
2009-04-09 10:35:00,0.71599,0.71602,0.71561,0.71565,106400000.0
2009-04-09 10:40:00,0.71577,0.71626,0.71537,0.71567,169600000.0
2009-04-09 10:45:00,0.71547,0.71557,0.71494,0.7154,223400000.0
2009-04-09 10:50:00,0.7161,0.7161,0.71481,0.71546,218400000.0
2009-04-09 10:55:00,0.71551,0.71556,0.71501,0.7155,228200000.0
2009-04-09 11:00:00,0.71568,0.71568,0.71393,0.71422,246200000.0
2009-04-09 11:05:00,0.71434,0.71464,0.71389,0.714,197200000.0
2009-04-09 11:10:00,0.71424,0.71502,0.71401,0.71448,305200000.0
2009-04-09 11:15:00,0.71437,0.71507,0.71428,0.7149,229200000.0
2009-04-09 11:20:00,0.71497,0.71519,0.71452,0.71471,303200000.0
2009-04-09 11:25:00,0.71469,0.71511,0.71359,0.71359,248000000.0
2009-04-09 11:30:00,0.71377,0.71435,0.71377,0.71386,129600000.0
2009-04-09 11:35:00,0.71364,0.71402,0.71364,0.71379,194000000.0
2009-04-09 11:40:00,0.71375,0.71403,0.71321,0.71321,167800000.0
2009-04-09 11:45:00,0.71329,0.71379,0.71323,0.71335,142400000.0
2009-04-09 11:50:00,0.71315,0.71369,0.71315,0.71334,188600000.0
2009-04-09 11:55:00,0.71335,0.71382,0.71302,0.71371,213800000.0
2009-04-09 12:00:00,0.71342,0.71454,0.71326,0.71449,137600000.0
2009-04-09 12:05:00,0.71441,0.71486,0.71421,0.71435,120400000.0
2009-04-09 12:10:00,0.71421,0.71454,0.71357,0.71454,137600000.0
2009-04-09 12:15:00,0.71464,0.71487,0.71436,0.71436,183800000.0
2009-04-09 12:20:00,0.71436,0.71476,0.71424,0.7147,199800000.0
2009-04-09 12:25:00,0.7147,0.71494,0.71318,0.71356,252200000.0
2009-04-09 12:30:00,0.71373,0.7154,0.71373,0.7147,275600000.0
2009-04-09 12:35:00,0.71476,0.71476,0.71438,0.71444,151800000.0
2009-04-09 12:40:00,0.71415,0.71483,0.71396,0.71472,88000000.0
2009-04-09 12:45:00,0.71477,0.71549,0.71473,0.71486,197800000.0
2009-04-09 12:50:00,0.71483,0.715,0.71424,0.71476,142200000.0
2009-04-09 12:55:00,0.71477,0.71483,0.71371,0.71371,132800000.0
2009-04-09 13:00:00,0.71362,0.71362,0.71272,0.71341,87400000.0
2009-04-09 13:05:00,0.71333,0.71341,0.71273,0.71281,123000000.0
2009-04-09 13:10:00,0.71285,0.71316,0.71285,0.71299,105600000.0
2009-04-09 13:15:00,0.71249,0.71329,0.71249,0.71271,180600000.0
2009-04-09 13:20:00,0.71263,0.71328,0.71241,0.71274,142800000.0
2009-04-09 13:25:00,0.71256,0.71285,0.71243,0.71259,164200000.0
2009-04-09 13:30:00,0.71258,0.71258,0.71174,0.71183,205600000.0
2009-04-09 13:35:00,0.71168,0.71211,0.711,0.71187,126400000.0
2009-04-09 13:40:00,0.71196,0.71304,0.71194,0.71287,108200000.0
2009-04-09 13:45:00,0.71274,0.71278,0.71189,0.71191,101800000.0
2009-04-09 13:50:00,0.7121,0.71231,0.71189,0.71195,108200000.0
2009-04-09 13:55:00,0.71194,0.71272,0.71194,0.71271,139400000.0
2009-04-09 14:00:00,0.71266,0.71388,0.71205,0.71321,117800000.0
2009-04-09 14:05:00,0.71279,0.71345,0.71258,0.71283,113600000.0
2009-04-09 14:10:00,0.71317,0.71402,0.71317,0.71322,143200000.0
2009-04-09 14:15:00,0.71347,0.71379,0.71281,0.71308,98400000.0
2009-04-09 14:20:00,0.71331,0.71366,0.71306,0.71345,70400000.0
2009-04-09 14:25:00,0.71351,0.71465,0.71323,0.71343,72000000.0
2009-04-09 14:30:00,0.71345,0.71388,0.71345,0.71371,67200000.0
2009-04-09 14:35:00,0.71416,0.71474,0.71399,0.7147,62200000.0
2009-04-09 14:40:00,0.71463,0.71474,0.714,0.71411,72400000.0
2009-04-09 14:45:00,0.71436,0.71465,0.71407,0.71407,67600000.0
2009-04-09 14:50:00,0.71424,0.7145,0.71378,0.71408,71800000.0
2009-04-09 14:55:00,0.71414,0.71419,0.71357,0.71377,60800000.0
2009-04-09 15:00:00,0.71405,0.71408,0.71296,0.71323,64000000.0
2009-04-09 15:05:00,0.71339,0.71356,0.71302,0.71317,70800000.0
2009-04-09 15:10:00,0.71306,0.71315,0.71258,0.71272,59200000.0
2009-04-09 15:15:00,0.71271,0.71308,0.71262,0.71281,72400000.0
2009-04-09 15:20:00,0.71302,0.71338,0.71274,0.71309,68800000.0
2009-04-09 15:25:00,0.71317,0.71386,0.71317,0.71367,61800000.0
2009-04-09 15:30:00,0.71377,0.71437,0.71323,0.71396,62800000.0
2009-04-09 15:35:00,0.71378,0.71395,0.71214,0.71308,72000000.0
2009-04-09 15:40:00,0.71335,0.71368,0.71322,0.71362,82000000.0
2009-04-09 15:45:00,0.71347,0.71389,0.71347,0.71389,77200000.0
2009-04-09 15:50:00,0.71379,0.71419,0.71376,0.71402,65600000.0
2009-04-09 15:55:00,0.71404,0.71418,0.71311,0.71413,70400000.0
2009-04-09 16:00:00,0.71412,0.71433,0.7137,0.71394,58600000.0
2009-04-09 16:05:00,0.71373,0.71409,0.71294,0.71382,70800000.0
2009-04-09 16:10:00,0.71385,0.71392,0.71339,0.71347,67200000.0
2009-04-09 16:15:00,0.71344,0.71355,0.71284,0.71293,68800000.0
2009-04-09 16:20:00,0.71275,0.7128,0.71217,0.7123,63400000.0
2009-04-09 16:25:00,0.712,0.71355,0.71197,0.71343,75600000.0
2009-04-09 16:30:00,0.71323,0.71371,0.71322,0.71347,62400000.0
2009-04-09 16:35:00,0.71368,0.71463,0.71334,0.71419,64000000.0
2009-04-09 16:40:00,0.71395,0.71449,0.71365,0.71388,65000000.0
2009-04-09 16:45:00,0.7139,0.71402,0.71352,0.71352,71400000.0
2009-04-09 16:50:00,0.7134,0.71402,0.71318,0.71331,59200000.0
2009-04-09 16:55:00,0.71347,0.71375,0.713,0.713,67200000.0
2009-04-09 17:00:00,0.7129,0.71354,0.7129,0.71338,69800000.0
2009-04-09 17:05:00,0.71374,0.71374,0.71303,0.71316,68200000.0
2009-04-09 17:10:00,0.71315,0.71315,0.71229,0.7126,68200000.0
2009-04-09 17:15:00,0.71281,0.71304,0.71247,0.71248,73600000.0
2009-04-09 17:20:00,0.71235,0.71235,0.71177,0.71195,62800000.0
2009-04-09 17:25:00,0.71198,0.71218,0.71141,0.71198,62400000.0
2009-04-09 17:30:00,0.71185,0.71238,0.71185,0.71219,65400000.0
2009-04-09 17:35:00,0.71228,0.71236,0.71169,0.71179,65400000.0
2009-04-09 17:40:00,0.71168,0.71249,0.7115,0.71249,68800000.0
2009-04-09 17:45:00,0.71245,0.71276,0.71204,0.71276,68800000.0
2009-04-09 17:50:00,0.71267,0.71298,0.71251,0.71276,75600000.0
2009-04-09 17:55:00,0.7128,0.71293,0.71182,0.71187,72000000.0
2009-04-09 18:00:00,0.71201,0.71209,0.71171,0.71181,66600000.0
2009-04-09 18:05:00,0.71192,0.71209,0.71186,0.71194,59200000.0
2009-04-09 18:10:00,0.71194,0.71257,0.71194,0.71202,67600000.0
2009-04-09 18:15:00,0.7119,0.71344,0.7119,0.71344,75200000.0
2009-04-09 18:20:00,0.71351,0.71408,0.71314,0.71366,65600000.0
2009-04-09 18:25:00,0.71352,0.71352,0.71292,0.71327,65600000.0
2009-04-09 18:30:00,0.71311,0.71334,0.71285,0.71332,65600000.0
2009-04-09 18:35:00,0.7135,0.71353,0.71305,0.71311,60800000.0
2009-04-09 18:40:00,0.7128,0.71378,0.7126,0.71323,70200000.0
2009-04-09 18:45:00,0.7132,0.71374,0.71315,0.71374,55400000.0
2009-04-09 18:50:00,0.71398,0.71434,0.71375,0.71398,72400000.0
2009-04-09 18:55:00,0.7138,0.71405,0.71355,0.71394,68800000.0
2009-04-09 19:00:00,0.71383,0.71383,0.71333,0.71353,75600000.0
2009-04-09 19:05:00,0.71382,0.71396,0.71357,0.71378,59600000.0
2009-04-09 19:10:00,0.71353,0.71432,0.71353,0.71391,68200000.0
2009-04-09 19:15:00,0.71415,0.71429,0.7128,0.71413,70400000.0
2009-04-09 19:20:00,0.71408,0.71415,0.71316,0.71352,69800000.0
2009-04-09 19:25:00,0.71357,0.71407,0.71282,0.71407,60200000.0
2009-04-09 19:30:00,0.71409,0.71425,0.71387,0.71416,65600000.0
2009-04-09 19:35:00,0.71425,0.71447,0.71393,0.71446,65600000.0
2009-04-09 19:40:00,0.71437,0.71439,0.71379,0.71424,71400000.0
2009-04-09 19:45:00,0.71431,0.71475,0.71421,0.71451,65000000.0
2009-04-09 19:50:00,0.7146,0.71483,0.71398,0.71449,67200000.0
2009-04-09 19:55:00,0.7147,0.71536,0.71469,0.71506,68800000.0
2009-04-09 20:00:00,0.7151,0.7151,0.71465,0.71494,61200000.0
2009-04-09 20:05:00,0.71472,0.71519,0.71467,0.71473,59200000.0
2009-04-09 20:10:00,0.71477,0.71494,0.71434,0.71472,60600000.0
2009-04-09 20:15:00,0.71471,0.71504,0.71435,0.71486,58600000.0
2009-04-09 20:20:00,0.71467,0.71472,0.71458,0.71466,60200000.0
2009-04-09 20:25:00,0.71469,0.7151,0.71439,0.7144,68400000.0
2009-04-09 20:30:00,0.71472,0.71527,0.71453,0.71515,72000000.0
2009-04-09 20:35:00,0.71501,0.7151,0.7146,0.71501,57600000.0
2009-04-09 20:40:00,0.71484,0.71507,0.71466,0.7148,70400000.0
2009-04-09 20:45:00,0.71479,0.71479,0.71437,0.71454,59200000.0
2009-04-09 20:50:00,0.71455,0.7146,0.71421,0.71423,65600000.0
2009-04-09 20:55:00,0.71425,0.71463,0.71406,0.71445,67200000.0
2009-04-09 21:00:00,0.7145,0.71451,0.71427,0.71433,64000000.0
2009-04-09 21:05:00,0.71432,0.71447,0.71426,0.71447,62400000.0
2009-04-09 21:10:00,0.7145,0.71472,0.71413,0.71456,51200000.0
2009-04-09 21:15:00,0.71425,0.7147,0.71425,0.71468,69800000.0
2009-04-09 21:20:00,0.71474,0.71493,0.71442,0.71488,64000000.0
2009-04-09 21:25:00,0.71485,0.715,0.71376,0.71478,60200000.0
2009-04-09 21:30:00,0.71477,0.71539,0.71412,0.71512,59200000.0
2009-04-09 21:35:00,0.71521,0.71521,0.71449,0.71449,54400000.0
2009-04-09 21:40:00,0.71452,0.71484,0.71441,0.71464,70400000.0
2009-04-09 21:45:00,0.71472,0.71472,0.7141,0.7141,49600000.0
2009-04-09 21:50:00,0.71425,0.71455,0.71387,0.71452,53800000.0
2009-04-09 21:55:00,0.71447,0.71447,0.7139,0.7139,60800000.0
2009-04-09 22:00:00,0.7142,0.71432,0.71404,0.71404,51200000.0
2009-04-09 22:05:00,0.71413,0.71418,0.71314,0.71347,62400000.0
2009-04-09 22:10:00,0.71346,0.71368,0.71329,0.71336,61200000.0
2009-04-09 22:15:00,0.71334,0.71399,0.71328,0.71399,59200000.0
2009-04-09 22:20:00,0.71407,0.71409,0.71335,0.71341,59200000.0
2009-04-09 22:25:00,0.71339,0.71373,0.71331,0.71338,60800000.0
2009-04-09 22:30:00,0.7134,0.71347,0.71319,0.71332,65600000.0
2009-04-09 22:35:00,0.71334,0.71344,0.71257,0.7131,63800000.0
2009-04-09 22:40:00,0.71316,0.71333,0.71302,0.71302,54400000.0
2009-04-09 22:45:00,0.71328,0.71345,0.71327,0.71336,52800000.0
2009-04-09 22:50:00,0.71339,0.71359,0.71323,0.71342,52800000.0
2009-04-09 22:55:00,0.71363,0.71369,0.71263,0.71263,61800000.0
2009-04-09 23:00:00,0.7125,0.71338,0.71245,0.71322,53800000.0
2009-04-09 23:05:00,0.71437,0.71438,0.71309,0.71351,60800000.0
2009-04-09 23:10:00,0.71353,0.71393,0.71353,0.71358,62400000.0
2009-04-09 23:15:00,0.71355,0.7137,0.71354,0.71365,36800000.0
2009-04-09 23:20:00,0.7137,0.71377,0.71332,0.71367,33600000.0
2009-04-09 23:25:00,0.71365,0.71396,0.71359,0.71359,54800000.0
2009-04-09 23:30:00,0.71368,0.71377,0.7135,0.71361,35200000.0
2009-04-09 23:35:00,0.71363,0.71378,0.71357,0.71357,35600000.0
2009-04-09 23:40:00,0.71349,0.71349,0.71319,0.71348,57600000.0
2009-04-09 23:45:00,0.71313,0.71359,0.71313,0.71347,59200000.0
2009-04-09 23:50:00,0.71348,0.71377,0.7134,0.71365,70400000.0
2009-04-09 23:55:00,0.71367,0.71385,0.71335,0.71347,64000000.0
2009-04-10 00:00:00,0.71333,0.71385,0.71316,0.71353,66600000.0
2009-04-10 00:05:00,0.71337,0.71338,0.71252,0.71252,54400000.0
2009-04-10 00:10:00,0.71273,0.7128,0.71215,0.71273,46800000.0
2009-04-10 00:15:00,0.71272,0.71305,0.7126,0.71304,59600000.0
2009-04-10 00:20:00,0.71262,0.71303,0.71245,0.71294,62400000.0
2009-04-10 00:25:00,0.71295,0.7136,0.71291,0.71349,60200000.0
2009-04-10 00:30:00,0.71308,0.71343,0.71301,0.71318,50000000.0
2009-04-10 00:35:00,0.71322,0.71325,0.71289,0.71316,58000000.0
2009-04-10 00:40:00,0.71305,0.71329,0.71305,0.71326,30400000.0
2009-04-10 00:45:00,0.71321,0.71342,0.71321,0.71342,41400000.0
2009-04-10 00:50:00,0.71334,0.71372,0.71288,0.71298,64000000.0
2009-04-10 00:55:00,0.71294,0.7133,0.71203,0.7131,53800000.0
2009-04-10 01:00:00,0.71321,0.71326,0.71275,0.7132,65600000.0
2009-04-10 01:05:00,0.71327,0.71348,0.71252,0.71294,60800000.0
2009-04-10 01:10:00,0.7127,0.71312,0.71224,0.71312,75600000.0
2009-04-10 01:15:00,0.71258,0.71276,0.71235,0.71252,46400000.0
2009-04-10 01:20:00,0.7126,0.71273,0.71192,0.71192,64000000.0
2009-04-10 01:25:00,0.71206,0.71236,0.71178,0.712,61200000.0
2009-04-10 01:30:00,0.71203,0.71278,0.71177,0.71267,66600000.0
2009-04-10 01:35:00,0.71284,0.71323,0.71173,0.71323,65600000.0
2009-04-10 01:40:00,0.71314,0.71323,0.71288,0.71295,72000000.0
2009-04-10 01:45:00,0.71286,0.71326,0.71286,0.71313,60200000.0
2009-04-10 01:50:00,0.71286,0.71295,0.71255,0.71272,60600000.0
2009-04-10 01:55:00,0.71271,0.71281,0.71215,0.71273,51200000.0
2009-04-10 02:00:00,0.71273,0.71294,0.71225,0.71251,84800000.0
2009-04-10 02:05:00,0.71261,0.71344,0.71261,0.71319,66400000.0
2009-04-10 02:10:00,0.71325,0.71335,0.71301,0.71335,54400000.0
2009-04-10 02:15:00,0.71335,0.7135,0.71308,0.71333,44200000.0
2009-04-10 02:20:00,0.71317,0.71448,0.71298,0.71353,53200000.0
2009-04-10 02:25:00,0.71325,0.71336,0.71325,0.71334,27200000.0
2009-04-10 02:30:00,0.71344,0.71456,0.713,0.71337,64000000.0
2009-04-10 02:35:00,0.71351,0.71351,0.71265,0.71267,49600000.0
2009-04-10 02:40:00,0.71275,0.7128,0.71266,0.71266,31400000.0
2009-04-10 02:45:00,0.71239,0.71262,0.71146,0.71207,70800000.0
2009-04-10 02:50:00,0.71218,0.7127,0.71218,0.71268,43600000.0
2009-04-10 02:55:00,0.71275,0.71408,0.71261,0.71396,57600000.0
2009-04-10 03:00:00,0.71275,0.7132,0.7127,0.7127,40000000.0
2009-04-10 03:05:00,0.71267,0.71267,0.71164,0.71192,50600000.0
2009-04-10 03:10:00,0.71181,0.71226,0.71175,0.71216,59200000.0
2009-04-10 03:15:00,0.71231,0.71237,0.71199,0.71199,28200000.0
2009-04-10 03:20:00,0.71205,0.71288,0.71203,0.7126,65600000.0
2009-04-10 03:25:00,0.71266,0.71296,0.71255,0.71267,54400000.0
2009-04-10 03:30:00,0.71285,0.7143,0.71257,0.71429,68800000.0
2009-04-10 03:35:00,0.713,0.7131,0.71237,0.71238,59600000.0
2009-04-10 03:40:00,0.71247,0.7128,0.71144,0.71273,48000000.0
2009-04-10 03:45:00,0.7128,0.71299,0.71197,0.71289,62400000.0
2009-04-10 03:50:00,0.71282,0.7129,0.71208,0.71236,66600000.0
2009-04-10 03:55:00,0.71426,0.71426,0.71213,0.7124,56400000.0
2009-04-10 04:00:00,0.71239,0.7128,0.71235,0.71262,50600000.0
2009-04-10 04:05:00,0.71241,0.71274,0.71212,0.71263,84200000.0
2009-04-10 04:10:00,0.71235,0.71316,0.71199,0.71278,59200000.0
2009-04-10 04:15:00,0.71301,0.71307,0.71207,0.71207,46800000.0
2009-04-10 04:20:00,0.71251,0.71256,0.71193,0.71198,51200000.0
2009-04-10 04:25:00,0.71237,0.71254,0.712,0.712,22400000.0
2009-04-10 04:30:00,0.71168,0.7121,0.71165,0.7121,20800000.0
2009-04-10 04:35:00,0.71259,0.71267,0.71223,0.71249,52200000.0
2009-04-10 04:40:00,0.71254,0.71278,0.7122,0.71272,57600000.0
2009-04-10 04:45:00,0.71264,0.71264,0.7123,0.7123,30400000.0
2009-04-10 04:50:00,0.7126,0.7126,0.7123,0.71246,48000000.0
2009-04-10 04:55:00,0.71228,0.71249,0.71204,0.71243,35200000.0
2009-04-10 05:00:00,0.71228,0.71343,0.71195,0.71338,31400000.0
2009-04-10 05:05:00,0.71232,0.71249,0.71195,0.71195,46400000.0
2009-04-10 05:10:00,0.71182,0.71189,0.71175,0.71189,33000000.0
2009-04-10 05:15:00,0.71187,0.7121,0.71175,0.71202,60600000.0
2009-04-10 05:20:00,0.712,0.71205,0.71186,0.71201,35200000.0
2009-04-10 05:25:00,0.71201,0.71202,0.71175,0.71177,48000000.0
2009-04-10 05:30:00,0.7118,0.71217,0.71174,0.71205,30400000.0
2009-04-10 05:35:00,0.71187,0.71241,0.71185,0.71197,45200000.0
2009-04-10 05:40:00,0.71232,0.71232,0.71192,0.71208,52800000.0
2009-04-10 05:45:00,0.71197,0.71198,0.71085,0.71195,47400000.0
2009-04-10 05:50:00,0.71172,0.71207,0.71159,0.71177,63400000.0
2009-04-10 05:55:00,0.71204,0.71212,0.7119,0.71206,37800000.0
2009-04-10 06:00:00,0.712,0.71233,0.71124,0.7119,67200000.0
2009-04-10 06:05:00,0.71225,0.7123,0.71098,0.7121,47200000.0
2009-04-10 06:10:00,0.71213,0.71249,0.71212,0.71231,58600000.0
2009-04-10 06:15:00,0.71249,0.71277,0.71243,0.71277,65600000.0
2009-04-10 06:20:00,0.71266,0.71281,0.71263,0.71271,57600000.0
2009-04-10 06:25:00,0.71269,0.71273,0.71221,0.71225,48000000.0
2009-04-10 06:30:00,0.71225,0.71235,0.71218,0.71232,43200000.0
2009-04-10 06:35:00,0.71243,0.71274,0.71221,0.71272,49600000.0
2009-04-10 06:40:00,0.71268,0.7132,0.71253,0.71286,50000000.0
2009-04-10 06:45:00,0.71267,0.71366,0.71263,0.71336,64000000.0
2009-04-10 06:50:00,0.71286,0.71439,0.71286,0.71296,58600000.0
2009-04-10 06:55:00,0.71333,0.71333,0.71262,0.7131,56000000.0
2009-04-10 07:00:00,0.71318,0.71329,0.71294,0.71314,63200000.0
2009-04-10 07:05:00,0.7131,0.71331,0.71296,0.7131,58600000.0
2009-04-10 07:10:00,0.71326,0.71426,0.71313,0.71385,68200000.0
2009-04-10 07:15:00,0.71381,0.71402,0.7135,0.71355,29200000.0
2009-04-10 07:20:00,0.71385,0.71519,0.71366,0.71381,60800000.0
2009-04-10 07:25:00,0.71395,0.71405,0.71316,0.71316,62400000.0
2009-04-10 07:30:00,0.71319,0.71519,0.71287,0.71519,68800000.0
2009-04-10 07:35:00,0.71352,0.71368,0.7132,0.71368,68800000.0
2009-04-10 07:40:00,0.71325,0.71363,0.71317,0.7134,43200000.0
2009-04-10 07:45:00,0.71359,0.71385,0.7134,0.71383,51200000.0
2009-04-10 07:50:00,0.71358,0.71399,0.71355,0.71368,48400000.0
2009-04-10 07:55:00,0.71393,0.71393,0.71372,0.71375,30800000.0
2009-04-10 08:00:00,0.71384,0.71411,0.71333,0.71345,62400000.0
2009-04-10 08:05:00,0.71347,0.71349,0.71267,0.71292,97600000.0
2009-04-10 08:10:00,0.71303,0.7131,0.71267,0.7127,62400000.0
2009-04-10 08:15:00,0.7128,0.71326,0.71257,0.71326,72000000.0
2009-04-10 08:20:00,0.7133,0.71474,0.71321,0.71336,52200000.0
2009-04-10 08:25:00,0.71334,0.7141,0.71323,0.71382,68800000.0
2009-04-10 08:30:00,0.71352,0.71352,0.71249,0.7127,71400000.0
2009-04-10 08:35:00,0.71287,0.71332,0.71274,0.71322,115200000.0
2009-04-10 08:40:00,0.71478,0.71478,0.71323,0.71364,66600000.0
2009-04-10 08:45:00,0.71382,0.71406,0.71346,0.71346,101200000.0
2009-04-10 08:50:00,0.71382,0.71401,0.71348,0.71378,209600000.0
2009-04-10 08:55:00,0.71375,0.71445,0.71363,0.71363,83200000.0
2009-04-10 09:00:00,0.71416,0.71416,0.71331,0.71344,127200000.0
2009-04-10 09:05:00,0.71342,0.71376,0.71309,0.71376,138400000.0
2009-04-10 09:10:00,0.71321,0.71461,0.71321,0.71461,124200000.0
2009-04-10 09:15:00,0.71401,0.71401,0.71337,0.71337,122600000.0
2009-04-10 09:20:00,0.71388,0.71388,0.71333,0.71374,92800000.0
2009-04-10 09:25:00,0.71371,0.71388,0.7134,0.7134,116200000.0
2009-04-10 09:30:00,0.71345,0.71579,0.71329,0.7136,129600000.0
2009-04-10 09:35:00,0.71402,0.71422,0.71363,0.71366,251400000.0
2009-04-10 09:40:00,0.71362,0.7141,0.71345,0.71403,200400000.0
2009-04-10 09:45:00,0.71404,0.7142,0.71404,0.7142,63400000.0
2009-04-10 09:50:00,0.71403,0.71452,0.71392,0.71452,270800000.0
2009-04-10 09:55:00,0.71436,0.71476,0.71412,0.71476,215800000.0
2009-04-10 10:00:00,0.71456,0.71456,0.71379,0.71405,287600000.0
2009-04-10 10:05:00,0.71448,0.71448,0.71412,0.71419,199800000.0
2009-04-10 10:10:00,0.71409,0.71416,0.71361,0.71416,316200000.0
2009-04-10 10:15:00,0.71419,0.71438,0.71396,0.71407,173600000.0
2009-04-10 10:20:00,0.7141,0.71556,0.71397,0.71398,227200000.0
2009-04-10 10:25:00,0.71425,0.7162,0.71402,0.71442,226600000.0
2009-04-10 10:30:00,0.7143,0.71434,0.71392,0.71395,94800000.0
2009-04-10 10:35:00,0.7139,0.71418,0.7139,0.71403,105600000.0
2009-04-10 10:40:00,0.71411,0.71417,0.71385,0.71405,169600000.0
2009-04-10 10:45:00,0.71404,0.71426,0.71379,0.7139,173000000.0
2009-04-10 10:50:00,0.71392,0.714,0.71381,0.7139,218200000.0
2009-04-10 10:55:00,0.71394,0.71421,0.71394,0.71418,304400000.0
2009-04-10 11:00:00,0.7142,0.71424,0.71349,0.71361,131000000.0
2009-04-10 11:05:00,0.71377,0.71392,0.71366,0.71376,153000000.0
2009-04-10 11:10:00,0.71377,0.71387,0.71366,0.71374,205600000.0
2009-04-10 11:15:00,0.71374,0.71381,0.71352,0.71376,138000000.0
2009-04-10 11:20:00,0.71399,0.71502,0.71371,0.71391,178000000.0
2009-04-10 11:25:00,0.71399,0.71436,0.71362,0.71436,247600000.0
2009-04-10 11:30:00,0.71445,0.71457,0.71401,0.71406,129400000.0
2009-04-10 11:35:00,0.71409,0.7146,0.7139,0.71438,193400000.0
2009-04-10 11:40:00,0.71441,0.71466,0.71405,0.7144,106600000.0
2009-04-10 11:45:00,0.71442,0.71478,0.71387,0.7144,143200000.0
2009-04-10 11:50:00,0.71447,0.71491,0.71441,0.71486,188600000.0
2009-04-10 11:55:00,0.71476,0.7149,0.71463,0.71489,150400000.0
2009-04-10 12:00:00,0.71491,0.715,0.71482,0.7149,97600000.0
2009-04-10 12:05:00,0.71492,0.71505,0.7147,0.7149,119400000.0
2009-04-10 12:10:00,0.7147,0.71485,0.71457,0.71457,54400000.0
2009-04-10 12:15:00,0.71461,0.71478,0.71459,0.71477,148200000.0
2009-04-10 12:20:00,0.71479,0.71484,0.7145,0.71457,143200000.0
2009-04-10 12:25:00,0.71478,0.71513,0.71354,0.71381,218000000.0
2009-04-10 12:30:00,0.71375,0.7152,0.71375,0.71489,198600000.0
2009-04-10 12:35:00,0.71499,0.71508,0.71435,0.71435,151200000.0
2009-04-10 12:40:00,0.71432,0.71432,0.71403,0.71403,36800000.0
2009-04-10 12:45:00,0.71419,0.71438,0.71395,0.71405,157800000.0
2009-04-10 12:50:00,0.71435,0.71435,0.71382,0.71409,103400000.0
2009-04-10 12:55:00,0.71409,0.71429,0.71307,0.71387,132800000.0
2009-04-10 13:00:00,0.71405,0.71486,0.714,0.71485,64400000.0
2009-04-10 13:05:00,0.71437,0.71479,0.71428,0.71441,54400000.0
2009-04-10 13:10:00,0.71416,0.7147,0.71399,0.71405,105000000.0
2009-04-10 13:15:00,0.71399,0.71486,0.71399,0.71444,75200000.0
2009-04-10 13:20:00,0.71406,0.71469,0.71402,0.71469,94200000.0
2009-04-10 13:25:00,0.71625,0.71635,0.7145,0.71467,91200000.0
2009-04-10 13:30:00,0.7147,0.71471,0.71427,0.71435,155600000.0
2009-04-10 13:35:00,0.71436,0.71608,0.71418,0.71418,78200000.0
2009-04-10 13:40:00,0.71469,0.71469,0.71433,0.71438,13200000.0
2009-04-10 13:45:00,0.71437,0.71488,0.71436,0.71485,86400000.0
2009-04-10 13:50:00,0.7148,0.71482,0.71434,0.71436,81600000.0
2009-04-10 13:55:00,0.71459,0.71528,0.71416,0.71515,138000000.0
2009-04-10 14:00:00,0.71517,0.71534,0.71465,0.71488,65000000.0
2009-04-10 14:05:00,0.7151,0.71541,0.71489,0.71528,102400000.0
2009-04-10 14:10:00,0.71518,0.71518,0.71497,0.71497,68200000.0
2009-04-10 14:15:00,0.71508,0.71517,0.71477,0.71516,59200000.0
2009-04-10 14:20:00,0.71497,0.7152,0.7149,0.71508,38400000.0
2009-04-10 14:25:00,0.71488,0.71488,0.71402,0.71405,44800000.0
2009-04-10 14:30:00,0.71415,0.71462,0.71415,0.71459,36800000.0
2009-04-10 14:35:00,0.71458,0.71458,0.71413,0.71441,49000000.0
2009-04-10 14:40:00,0.7145,0.7147,0.71425,0.71461,72400000.0
2009-04-10 14:45:00,0.71493,0.71517,0.71492,0.71508,46400000.0
2009-04-10 14:50:00,0.71506,0.7151,0.71446,0.71457,71800000.0
2009-04-10 14:55:00,0.71493,0.71532,0.71492,0.71531,25600000.0
2009-04-10 15:00:00,0.71536,0.7154,0.71517,0.71517,38400000.0
2009-04-10 15:05:00,0.71511,0.71529,0.71486,0.71487,57600000.0
2009-04-10 15:10:00,0.71516,0.71613,0.71463,0.71603,56000000.0
2009-04-10 15:15:00,0.7148,0.71546,0.71472,0.71531,36800000.0
2009-04-10 15:20:00,0.71477,0.71532,0.71465,0.71476,40000000.0
2009-04-10 15:25:00,0.71528,0.71571,0.71521,0.71569,62400000.0
2009-04-10 15:30:00,0.71494,0.71566,0.71454,0.71559,62400000.0
2009-04-10 15:35:00,0.71555,0.7159,0.71451,0.71562,72000000.0
2009-04-10 15:40:00,0.71551,0.71561,0.71525,0.71543,64400000.0
2009-04-10 15:45:00,0.71553,0.71579,0.71553,0.71565,58600000.0
2009-04-10 15:50:00,0.71505,0.71559,0.715,0.71531,54200000.0
2009-04-10 15:55:00,0.71561,0.71565,0.71381,0.71457,70400000.0
2009-04-10 16:00:00,0.71442,0.71496,0.71442,0.71493,59200000.0
2009-04-10 16:05:00,0.71493,0.71548,0.71425,0.71459,69800000.0
2009-04-10 16:10:00,0.71488,0.71488,0.71421,0.71474,67600000.0
2009-04-10 16:15:00,0.71483,0.71568,0.71403,0.71463,90600000.0
2009-04-10 16:20:00,0.71452,0.7148,0.71438,0.71456,64000000.0
2009-04-10 16:25:00,0.7148,0.71488,0.7145,0.71461,34000000.0
2009-04-10 16:30:00,0.71455,0.71458,0.71406,0.71417,62400000.0
2009-04-10 16:35:00,0.71414,0.71428,0.71383,0.71402,64400000.0
2009-04-10 16:40:00,0.71405,0.71417,0.71358,0.71384,64800000.0
2009-04-10 16:45:00,0.71359,0.71405,0.71317,0.71405,72000000.0
2009-04-10 16:50:00,0.71392,0.71406,0.71322,0.71387,59200000.0
2009-04-10 16:55:00,0.71391,0.71402,0.71367,0.7137,67200000.0
2009-04-10 17:00:00,0.71374,0.71392,0.7135,0.71352,44800000.0
2009-04-10 17:05:00,0.71365,0.71397,0.71362,0.71391,27200000.0
2009-04-10 17:10:00,0.71388,0.71388,0.71345,0.71386,58000000.0
2009-04-10 17:15:00,0.71349,0.71393,0.7132,0.71331,56000000.0
2009-04-10 17:20:00,0.71397,0.7141,0.71355,0.71375,62400000.0
2009-04-10 17:25:00,0.71377,0.71406,0.7134,0.71402,49600000.0
2009-04-10 17:30:00,0.71374,0.71404,0.71359,0.71404,41000000.0
2009-04-10 17:35:00,0.71377,0.7141,0.71375,0.71405,40400000.0
2009-04-10 17:40:00,0.7141,0.71413,0.71396,0.71396,40000000.0
2009-04-10 17:45:00,0.71377,0.71423,0.71375,0.71413,67600000.0
2009-04-10 17:50:00,0.71392,0.71417,0.71392,0.71399,28800000.0
2009-04-10 17:55:00,0.71403,0.71416,0.71371,0.71416,54400000.0
2009-04-10 18:00:00,0.71387,0.71417,0.71377,0.71408,27200000.0
2009-04-10 18:05:00,0.71408,0.7142,0.71405,0.7142,47800000.0
2009-04-10 18:10:00,0.71388,0.71419,0.71382,0.71409,67200000.0
2009-04-10 18:15:00,0.71404,0.71411,0.71381,0.71386,75200000.0
2009-04-10 18:20:00,0.71386,0.71469,0.71357,0.71469,65600000.0
2009-04-10 18:25:00,0.71487,0.71514,0.71425,0.71459,65600000.0
2009-04-10 18:30:00,0.71438,0.71528,0.71438,0.71458,54400000.0
2009-04-10 18:35:00,0.71451,0.71494,0.71416,0.71494,60800000.0
2009-04-10 18:40:00,0.71517,0.71534,0.71427,0.71427,32400000.0
2009-04-10 18:45:00,0.71452,0.71523,0.71415,0.71453,42000000.0
2009-04-10 18:50:00,0.71438,0.7151,0.71438,0.71486,72000000.0
2009-04-10 18:55:00,0.7148,0.7157,0.71467,0.71532,68600000.0
2009-04-10 19:00:00,0.71524,0.71546,0.71492,0.71509,59200000.0
2009-04-10 19:05:00,0.71512,0.71512,0.71455,0.71462,59200000.0
2009-04-10 19:10:00,0.71474,0.71493,0.71468,0.71489,28800000.0
2009-04-10 19:15:00,0.71487,0.71487,0.71475,0.71478,24000000.0
2009-04-10 19:20:00,0.71467,0.7153,0.71462,0.71475,40400000.0
2009-04-10 19:25:00,0.71468,0.71468,0.7146,0.71467,9600000.0
2009-04-10 19:30:00,0.71477,0.71489,0.71456,0.71464,40400000.0
2009-04-10 19:35:00,0.71429,0.71431,0.71407,0.71429,66000000.0
2009-04-10 19:40:00,0.71423,0.71464,0.71422,0.71451,71400000.0
2009-04-10 19:45:00,0.71427,0.71464,0.71404,0.71437,54400000.0
2009-04-10 19:50:00,0.71492,0.71503,0.71468,0.71475,52800000.0
2009-04-10 19:55:00,0.71497,0.7151,0.71497,0.7151,17600000.0
2009-04-10 20:00:00,0.71513,0.71531,0.715,0.71529,51200000.0
2009-04-10 20:05:00,0.71492,0.71523,0.71465,0.7147,48000000.0
2009-04-10 20:10:00,0.7146,0.7146,0.71383,0.7141,40000000.0
2009-04-10 20:15:00,0.71392,0.7141,0.71379,0.71395,47400000.0
2009-04-10 20:20:00,0.71395,0.714,0.71356,0.71362,34600000.0
2009-04-10 20:25:00,0.71368,0.71418,0.71368,0.7139,43200000.0
2009-04-10 20:30:00,0.71376,0.71415,0.71366,0.71387,53800000.0
2009-04-10 20:35:00,0.714,0.71408,0.71388,0.71398,19200000.0
2009-04-10 20:40:00,0.71399,0.71417,0.71334,0.71347,54800000.0
2009-04-10 20:45:00,0.71383,0.71409,0.71341,0.7138,59200000.0
2009-04-10 20:50:00,0.71355,0.71397,0.71347,0.71394,37200000.0
2009-04-10 20:55:00,0.71391,0.71391,0.71326,0.71355,37200000.0
2009-04-10 21:00:00,0.71378,0.7138,0.7133,0.71362,48400000.0
2009-04-10 21:05:00,0.71352,0.71503,0.71352,0.71367,37200000.0
2009-04-10 21:10:00,0.7136,0.7137,0.7136,0.71368,12800000.0
2009-04-10 21:15:00,0.71335,0.7138,0.71335,0.71377,43600000.0
2009-04-10 21:20:00,0.71404,0.71421,0.71382,0.71405,50600000.0
2009-04-10 21:25:00,0.71418,0.7144,0.71329,0.71376,60800000.0
2009-04-10 21:30:00,0.71415,0.71415,0.71258,0.71377,58600000.0
2009-04-10 21:35:00,0.71383,0.71561,0.7137,0.71384,54600000.0
2009-04-10 21:40:00,0.71374,0.714,0.71369,0.71392,43200000.0
2009-04-10 21:45:00,0.71405,0.7141,0.71369,0.71369,26000000.0
2009-04-10 21:50:00,0.71369,0.71592,0.71369,0.71409,52800000.0
2009-04-10 21:55:00,0.715,0.715,0.7144,0.71453,54400000.0
2009-04-10 22:00:00,0.71457,0.71461,0.71361,0.71365,52200000.0
2009-04-10 22:05:00,0.71374,0.7144,0.71366,0.71435,62800000.0
2009-04-10 22:10:00,0.71565,0.71608,0.71399,0.71405,65600000.0
2009-04-10 22:15:00,0.71405,0.71446,0.71379,0.71394,59200000.0
2009-04-10 22:20:00,0.71441,0.71441,0.7139,0.71441,59600000.0
2009-04-10 22:25:00,0.71396,0.71396,0.7134,0.71375,44800000.0
2009-04-10 22:30:00,0.71389,0.71396,0.71347,0.71363,54400000.0
2009-04-10 22:35:00,0.71364,0.71398,0.71363,0.71398,24000000.0
2009-04-10 22:40:00,0.71383,0.71413,0.71383,0.71395,41000000.0
2009-04-10 22:45:00,0.71404,0.71413,0.71363,0.71371,52800000.0
2009-04-10 22:50:00,0.71387,0.71495,0.71383,0.71491,60800000.0
2009-04-10 22:55:00,0.71519,0.71525,0.71343,0.71343,62800000.0
2009-04-12 23:00:00,0.71923,0.71923,0.71892,0.71897,24000000.0
2009-04-12 23:05:00,0.71792,0.71898,0.71517,0.71733,56400000.0
2009-04-12 23:10:00,0.71742,0.71768,0.71538,0.71538,62400000.0
2009-04-12 23:15:00,0.71562,0.7161,0.71555,0.7159,49600000.0
2009-04-12 23:20:00,0.71601,0.71927,0.71468,0.71707,45800000.0
2009-04-12 23:25:00,0.71738,0.71751,0.71655,0.71665,48400000.0
2009-04-12 23:30:00,0.71669,0.71768,0.71654,0.71686,60800000.0
2009-04-12 23:35:00,0.71686,0.71694,0.71623,0.71687,40000000.0
2009-04-12 23:40:00,0.71624,0.71634,0.71537,0.71617,51000000.0
2009-04-12 23:45:00,0.71619,0.71682,0.71609,0.71656,50000000.0
2009-04-12 23:50:00,0.71691,0.71878,0.71671,0.71697,40000000.0
2009-04-12 23:55:00,0.71665,0.72013,0.7166,0.72013,28800000.0
2009-04-13 00:00:00,0.71924,0.71924,0.71659,0.71677,55400000.0
2009-04-13 00:05:00,0.71668,0.71668,0.71575,0.71594,53200000.0
2009-04-13 00:10:00,0.71617,0.71699,0.7159,0.71687,48000000.0
2009-04-13 00:15:00,0.71688,0.71715,0.71677,0.71694,46400000.0
2009-04-13 00:20:00,0.71699,0.71699,0.71646,0.71646,51200000.0
2009-04-13 00:25:00,0.71636,0.71678,0.71569,0.71569,60200000.0
2009-04-13 00:30:00,0.71483,0.7164,0.71483,0.71638,59600000.0
2009-04-13 00:35:00,0.71643,0.71718,0.71597,0.71606,75200000.0
2009-04-13 00:40:00,0.71546,0.71671,0.71546,0.71671,67200000.0
2009-04-13 00:45:00,0.71711,0.71725,0.71688,0.71725,62200000.0
2009-04-13 00:50:00,0.71713,0.71766,0.71713,0.71761,64000000.0
2009-04-13 00:55:00,0.71756,0.71765,0.71657,0.71696,65000000.0
2009-04-13 01:00:00,0.71707,0.71724,0.71648,0.71663,65000000.0
2009-04-13 01:05:00,0.71667,0.7172,0.71627,0.7172,61600000.0
2009-04-13 01:10:00,0.7172,0.7172,0.7168,0.71688,44800000.0
2009-04-13 01:15:00,0.717,0.71786,0.71692,0.71774,59200000.0
2009-04-13 01:20:00,0.71773,0.71773,0.71735,0.71735,63400000.0
2009-04-13 01:25:00,0.71757,0.71759,0.71675,0.71759,60800000.0
2009-04-13 01:30:00,0.71757,0.71952,0.71711,0.7175,66600000.0
2009-04-13 01:35:00,0.71755,0.71803,0.71657,0.71799,65600000.0
2009-04-13 01:40:00,0.71774,0.71797,0.7176,0.71765,43600000.0
2009-04-13 01:45:00,0.71787,0.7179,0.71722,0.71722,60800000.0
2009-04-13 01:50:00,0.71753,0.71886,0.7171,0.71715,60200000.0
2009-04-13 01:55:00,0.71726,0.71741,0.71673,0.7169,67200000.0
2009-04-13 02:00:00,0.71694,0.71694,0.71643,0.71677,84800000.0
2009-04-13 02:05:00,0.71674,0.71674,0.71566,0.71606,55200000.0
2009-04-13 02:10:00,0.71597,0.7163,0.7155,0.71602,70400000.0
2009-04-13 02:15:00,0.71618,0.71625,0.71577,0.71585,57000000.0
2009-04-13 02:20:00,0.71592,0.71601,0.71559,0.71597,64000000.0
2009-04-13 02:25:00,0.71604,0.71624,0.71587,0.71624,67200000.0
2009-04-13 02:30:00,0.71646,0.71706,0.71645,0.71672,67200000.0
2009-04-13 02:35:00,0.7166,0.7166,0.71601,0.71645,39400000.0
2009-04-13 02:40:00,0.7165,0.71685,0.71625,0.7168,68800000.0
2009-04-13 02:45:00,0.71682,0.71682,0.71505,0.71624,70200000.0
2009-04-13 02:50:00,0.71631,0.71632,0.71605,0.71632,62400000.0
2009-04-13 02:55:00,0.71633,0.71654,0.71593,0.71593,57600000.0
2009-04-13 03:00:00,0.7159,0.71609,0.71561,0.71606,63400000.0
2009-04-13 03:05:00,0.71607,0.71645,0.71606,0.71645,46400000.0
2009-04-13 03:10:00,0.71641,0.71641,0.716,0.71601,32000000.0
2009-04-13 03:15:00,0.71577,0.71655,0.71556,0.71617,44800000.0
2009-04-13 03:20:00,0.71654,0.71663,0.71623,0.71623,69800000.0
2009-04-13 03:25:00,0.71623,0.71701,0.71618,0.71688,67600000.0
2009-04-13 03:30:00,0.71693,0.71693,0.71638,0.71643,56000000.0
2009-04-13 03:35:00,0.71595,0.71655,0.71592,0.71655,34600000.0
2009-04-13 03:40:00,0.71616,0.71691,0.71512,0.71684,60200000.0
2009-04-13 03:45:00,0.71635,0.71783,0.71627,0.71656,45800000.0
2009-04-13 03:50:00,0.71625,0.71672,0.71591,0.71646,64200000.0
2009-04-13 03:55:00,0.7165,0.71653,0.71613,0.71634,39400000.0
2009-04-13 04:00:00,0.71635,0.7168,0.7163,0.71666,50000000.0
2009-04-13 04:05:00,0.71649,0.71681,0.71595,0.71628,73600000.0
2009-04-13 04:10:00,0.7164,0.71677,0.71637,0.71665,36800000.0
2009-04-13 04:15:00,0.7167,0.7167,0.71617,0.71617,46800000.0
2009-04-13 04:20:00,0.71636,0.7166,0.71592,0.71593,57600000.0
2009-04-13 04:25:00,0.71592,0.71595,0.71568,0.71573,78800000.0
2009-04-13 04:30:00,0.71589,0.71623,0.71575,0.71611,51600000.0
2009-04-13 04:35:00,0.71587,0.71628,0.71585,0.71605,51200000.0
2009-04-13 04:40:00,0.71722,0.71727,0.71575,0.71585,58600000.0
2009-04-13 04:45:00,0.71594,0.71615,0.7157,0.71592,61600000.0
2009-04-13 04:50:00,0.71595,0.7161,0.7158,0.71607,40000000.0
2009-04-13 04:55:00,0.71729,0.7173,0.71577,0.7173,65600000.0
2009-04-13 05:00:00,0.71655,0.71659,0.71594,0.71623,60800000.0
2009-04-13 05:05:00,0.7161,0.71636,0.71601,0.71636,60800000.0
2009-04-13 05:10:00,0.71627,0.71727,0.71627,0.71641,55400000.0
2009-04-13 05:15:00,0.71638,0.71642,0.71612,0.71639,61200000.0
2009-04-13 05:20:00,0.71652,0.71652,0.71621,0.71645,80000000.0
2009-04-13 05:25:00,0.71647,0.71702,0.71647,0.71684,84800000.0
2009-04-13 05:30:00,0.71688,0.71723,0.71686,0.71721,58600000.0
2009-04-13 05:35:00,0.71711,0.71782,0.71688,0.71771,56400000.0
2009-04-13 05:40:00,0.71753,0.71753,0.71677,0.71679,67200000.0
2009-04-13 05:45:00,0.717,0.71708,0.71596,0.71693,62800000.0
2009-04-13 05:50:00,0.71696,0.71728,0.71673,0.71673,64800000.0
2009-04-13 05:55:00,0.71669,0.71708,0.71669,0.71708,69200000.0
2009-04-13 06:00:00,0.71704,0.71704,0.71593,0.71695,66600000.0
2009-04-13 06:05:00,0.71694,0.71732,0.716,0.71714,59200000.0
2009-04-13 06:10:00,0.71712,0.71712,0.71673,0.71673,59200000.0
2009-04-13 06:15:00,0.71697,0.717,0.71667,0.71682,64800000.0
2009-04-13 06:20:00,0.71664,0.71707,0.71664,0.71686,57600000.0
2009-04-13 06:25:00,0.71693,0.71702,0.71663,0.7169,59200000.0
2009-04-13 06:30:00,0.71682,0.71711,0.71658,0.7168,60800000.0
2009-04-13 06:35:00,0.71698,0.71719,0.7164,0.71644,46400000.0
2009-04-13 06:40:00,0.71759,0.71766,0.71662,0.71664,29600000.0
2009-04-13 06:45:00,0.71659,0.71692,0.71615,0.71664,64000000.0
2009-04-13 06:50:00,0.71681,0.71791,0.71655,0.71655,56000000.0
2009-04-13 06:55:00,0.71788,0.71797,0.7166,0.7167,64400000.0
2009-04-13 07:00:00,0.71692,0.71794,0.71643,0.71674,59200000.0
2009-04-13 07:05:00,0.71697,0.7172,0.71687,0.71692,59200000.0
2009-04-13 07:10:00,0.71693,0.71703,0.71662,0.71687,68800000.0
2009-04-13 07:15:00,0.71686,0.71822,0.71668,0.7169,48000000.0
2009-04-13 07:20:00,0.71684,0.71695,0.71681,0.71684,83200000.0
2009-04-13 07:25:00,0.71684,0.71696,0.71682,0.71692,43200000.0
2009-04-13 07:30:00,0.71689,0.71695,0.7163,0.71632,56000000.0
2009-04-13 07:35:00,0.71647,0.71671,0.71643,0.71669,40400000.0
2009-04-13 07:40:00,0.71668,0.71682,0.71637,0.71664,56000000.0
2009-04-13 07:45:00,0.71681,0.71681,0.71596,0.7164,63400000.0
2009-04-13 07:50:00,0.71639,0.71651,0.71621,0.71646,56000000.0
2009-04-13 07:55:00,0.71639,0.7166,0.71638,0.71651,44800000.0
2009-04-13 08:00:00,0.71643,0.71709,0.71643,0.71709,61800000.0
2009-04-13 08:05:00,0.71722,0.71734,0.71625,0.71625,97400000.0
2009-04-13 08:10:00,0.71644,0.71699,0.71638,0.71699,51200000.0
2009-04-13 08:15:00,0.71725,0.71746,0.71687,0.71687,54400000.0
2009-04-13 08:20:00,0.7174,0.71744,0.71663,0.7168,65600000.0
2009-04-13 08:25:00,0.71693,0.7172,0.71658,0.7168,68800000.0
2009-04-13 08:30:00,0.71658,0.71739,0.71658,0.71682,72400000.0
2009-04-13 08:35:00,0.71667,0.71747,0.71642,0.71726,115600000.0
2009-04-13 08:40:00,0.71679,0.71827,0.71679,0.71738,72000000.0
2009-04-13 08:45:00,0.71731,0.71775,0.71717,0.71754,102800000.0
2009-04-13 08:50:00,0.7175,0.71815,0.71732,0.71737,209400000.0
2009-04-13 08:55:00,0.71788,0.71794,0.71743,0.71771,92200000.0
2009-04-13 09:00:00,0.71763,0.71776,0.7175,0.71772,126400000.0
2009-04-13 09:05:00,0.71741,0.71771,0.7172,0.71742,115600000.0
2009-04-13 09:10:00,0.71708,0.7178,0.71661,0.71734,124800000.0
2009-04-13 09:15:00,0.71736,0.71741,0.71697,0.71722,122600000.0
2009-04-13 09:20:00,0.71737,0.71742,0.71675,0.71679,92800000.0
2009-04-13 09:25:00,0.71701,0.71725,0.71691,0.71691,104000000.0
2009-04-13 09:30:00,0.71692,0.7172,0.71657,0.71695,126200000.0
2009-04-13 09:35:00,0.71686,0.71694,0.71627,0.71657,283000000.0
2009-04-13 09:40:00,0.71691,0.71702,0.71632,0.7164,180800000.0
2009-04-13 09:45:00,0.71618,0.71711,0.71617,0.7167,91400000.0
2009-04-13 09:50:00,0.71704,0.71714,0.71643,0.71647,220600000.0
2009-04-13 09:55:00,0.71618,0.71729,0.71612,0.71729,157200000.0
2009-04-13 10:00:00,0.71732,0.71739,0.71714,0.71724,286800000.0
2009-04-13 10:05:00,0.71714,0.71717,0.71704,0.71704,179600000.0
2009-04-13 10:10:00,0.71695,0.71744,0.71681,0.71732,317600000.0
2009-04-13 10:15:00,0.71754,0.7178,0.71709,0.7178,174400000.0
2009-04-13 10:20:00,0.71781,0.71781,0.71718,0.71718,272200000.0
2009-04-13 10:25:00,0.71835,0.71852,0.71743,0.71744,190200000.0
2009-04-13 10:30:00,0.71757,0.71776,0.71711,0.71743,169000000.0
2009-04-13 10:35:00,0.71717,0.71765,0.71717,0.71765,81000000.0
2009-04-13 10:40:00,0.71845,0.71845,0.7174,0.71792,91200000.0
2009-04-13 10:45:00,0.71717,0.71737,0.71707,0.7173,174200000.0
2009-04-13 10:50:00,0.71697,0.71831,0.71697,0.71794,176200000.0
2009-04-13 10:55:00,0.71791,0.71828,0.71714,0.71806,243800000.0
2009-04-13 11:00:00,0.71728,0.71733,0.71685,0.71688,246400000.0
2009-04-13 11:05:00,0.71687,0.71735,0.71684,0.71685,198600000.0
2009-04-13 11:10:00,0.71671,0.71694,0.71655,0.71685,205600000.0
2009-04-13 11:15:00,0.71681,0.71701,0.7166,0.71697,227000000.0
2009-04-13 11:20:00,0.71697,0.71697,0.71652,0.71657,232200000.0
2009-04-13 11:25:00,0.71676,0.71759,0.7163,0.7163,204800000.0
2009-04-13 11:30:00,0.71671,0.71675,0.71633,0.71671,99600000.0
2009-04-13 11:35:00,0.71671,0.71693,0.71661,0.7167,133600000.0
2009-04-13 11:40:00,0.71669,0.71676,0.71649,0.71652,105600000.0
2009-04-13 11:45:00,0.71637,0.7173,0.71637,0.71729,142400000.0
2009-04-13 11:50:00,0.71736,0.71737,0.71659,0.71665,188800000.0
2009-04-13 11:55:00,0.71671,0.71784,0.71623,0.71623,164400000.0
2009-04-13 12:00:00,0.71595,0.71632,0.7158,0.71628,118200000.0
2009-04-13 12:05:00,0.7153,0.71625,0.71528,0.7162,111800000.0
2009-04-13 12:10:00,0.71573,0.71682,0.71573,0.71652,136400000.0
2009-04-13 12:15:00,0.71649,0.71661,0.71628,0.71632,184200000.0
2009-04-13 12:20:00,0.71632,0.71745,0.7161,0.71618,170600000.0
2009-04-13 12:25:00,0.716,0.71667,0.71519,0.71527,216400000.0
2009-04-13 12:30:00,0.71502,0.71649,0.71502,0.71627,277000000.0
2009-04-13 12:35:00,0.71636,0.71668,0.71604,0.71604,123200000.0
2009-04-13 12:40:00,0.71603,0.71624,0.71602,0.71624,88400000.0
2009-04-13 12:45:00,0.71585,0.71624,0.71565,0.71586,197800000.0
2009-04-13 12:50:00,0.71596,0.71699,0.71582,0.71619,121200000.0
2009-04-13 12:55:00,0.71716,0.71725,0.71557,0.71631,79400000.0
2009-04-13 13:00:00,0.71585,0.71693,0.71582,0.71693,88000000.0
2009-04-13 13:05:00,0.71691,0.71692,0.71605,0.7161,124800000.0
2009-04-13 13:10:00,0.71661,0.71679,0.71619,0.71648,105600000.0
2009-04-13 13:15:00,0.71665,0.71695,0.71662,0.71672,180600000.0
2009-04-13 13:20:00,0.71656,0.71716,0.71642,0.71689,141000000.0
2009-04-13 13:25:00,0.71692,0.717,0.71639,0.7165,164000000.0
2009-04-13 13:30:00,0.71644,0.71669,0.71619,0.71641,205800000.0
2009-04-13 13:35:00,0.71644,0.71655,0.71588,0.71588,126200000.0
2009-04-13 13:40:00,0.71596,0.71694,0.7155,0.716,107000000.0
2009-04-13 13:45:00,0.71612,0.71688,0.7159,0.71591,126400000.0
2009-04-13 13:50:00,0.71592,0.71592,0.71555,0.71567,108200000.0
2009-04-13 13:55:00,0.71561,0.71597,0.7156,0.71576,138600000.0
2009-04-13 14:00:00,0.71568,0.71609,0.71554,0.71561,118200000.0
2009-04-13 14:05:00,0.71566,0.71566,0.71512,0.71536,112400000.0
2009-04-13 14:10:00,0.71542,0.71569,0.715,0.71534,144000000.0
2009-04-13 14:15:00,0.71525,0.71525,0.71493,0.71511,98800000.0
2009-04-13 14:20:00,0.71521,0.71565,0.71513,0.71526,70800000.0
2009-04-13 14:25:00,0.71506,0.71538,0.71469,0.71509,72000000.0
2009-04-13 14:30:00,0.71522,0.71593,0.71519,0.71588,67200000.0
2009-04-13 14:35:00,0.71582,0.71603,0.71506,0.71512,62400000.0
2009-04-13 14:40:00,0.71519,0.71598,0.71519,0.71536,71200000.0
2009-04-13 14:45:00,0.7157,0.71646,0.7157,0.71619,58000000.0
2009-04-13 14:50:00,0.71631,0.71642,0.7159,0.71609,72400000.0
2009-04-13 14:55:00,0.71618,0.71626,0.71431,0.71439,60200000.0
2009-04-13 15:00:00,0.71471,0.71531,0.71415,0.715,64400000.0
2009-04-13 15:05:00,0.71511,0.71613,0.71495,0.71595,70600000.0
2009-04-13 15:10:00,0.71591,0.71597,0.71565,0.7157,59200000.0
2009-04-13 15:15:00,0.7156,0.71607,0.71559,0.71599,72800000.0
2009-04-13 15:20:00,0.71611,0.71646,0.71586,0.71643,68800000.0
2009-04-13 15:25:00,0.71675,0.71699,0.71511,0.71631,62400000.0
2009-04-13 15:30:00,0.71652,0.71696,0.71574,0.71638,62800000.0
2009-04-13 15:35:00,0.71653,0.71761,0.71624,0.7174,72000000.0
2009-04-13 15:40:00,0.71741,0.71816,0.71727,0.7179,82000000.0
2009-04-13 15:45:00,0.71801,0.71831,0.71709,0.71712,76800000.0
2009-04-13 15:50:00,0.71718,0.71791,0.71718,0.71775,65600000.0
2009-04-13 15:55:00,0.71772,0.71829,0.71707,0.71805,70800000.0
2009-04-13 16:00:00,0.71822,0.71824,0.71777,0.71795,58600000.0
2009-04-13 16:05:00,0.71787,0.71817,0.71667,0.71764,69800000.0
2009-04-13 16:10:00,0.71747,0.71791,0.71658,0.71782,67000000.0
2009-04-13 16:15:00,0.71779,0.71782,0.71747,0.71747,68200000.0
2009-04-13 16:20:00,0.71741,0.71785,0.71727,0.71729,64000000.0
2009-04-13 16:25:00,0.71722,0.71768,0.71716,0.71763,75200000.0
2009-04-13 16:30:00,0.71739,0.718,0.71724,0.71792,62400000.0
2009-04-13 16:35:00,0.71786,0.71892,0.71746,0.71892,62800000.0
2009-04-13 16:40:00,0.71879,0.719,0.71867,0.71894,65400000.0
2009-04-13 16:45:00,0.71875,0.71904,0.71835,0.71897,72800000.0
2009-04-13 16:50:00,0.71894,0.71957,0.71891,0.71899,59600000.0
2009-04-13 16:55:00,0.71904,0.71941,0.71829,0.71829,67200000.0
2009-04-13 17:00:00,0.71837,0.71887,0.71743,0.71743,69800000.0
2009-04-13 17:05:00,0.71741,0.71824,0.71726,0.71824,69200000.0
2009-04-13 17:10:00,0.71802,0.71829,0.71783,0.71817,68800000.0
2009-04-13 17:15:00,0.71818,0.71833,0.71756,0.7177,73600000.0
2009-04-13 17:20:00,0.71792,0.71845,0.71787,0.71805,62400000.0
2009-04-13 17:25:00,0.71802,0.71833,0.71785,0.71803,62400000.0
2009-04-13 17:30:00,0.71825,0.71848,0.71758,0.71766,65600000.0
2009-04-13 17:35:00,0.71786,0.7193,0.71765,0.71915,65600000.0
2009-04-13 17:40:00,0.71919,0.71923,0.71857,0.71857,68200000.0
2009-04-13 17:45:00,0.71835,0.71869,0.71813,0.71825,68800000.0
2009-04-13 17:50:00,0.7183,0.71888,0.7181,0.71884,75600000.0
2009-04-13 17:55:00,0.71854,0.71869,0.7177,0.7177,72000000.0
2009-04-13 18:00:00,0.71781,0.71801,0.71751,0.71801,67200000.0
2009-04-13 18:05:00,0.71812,0.7185,0.71802,0.7185,59200000.0
2009-04-13 18:10:00,0.71829,0.71866,0.71811,0.71866,67400000.0
2009-04-13 18:15:00,0.7186,0.7192,0.7186,0.71903,75600000.0
2009-04-13 18:20:00,0.71936,0.71949,0.71853,0.71853,66000000.0
2009-04-13 18:25:00,0.71836,0.71881,0.71803,0.71869,65600000.0
2009-04-13 18:30:00,0.71818,0.71866,0.71818,0.71831,65600000.0
2009-04-13 18:35:00,0.71838,0.71898,0.71837,0.71898,60800000.0
2009-04-13 18:40:00,0.71899,0.71923,0.71888,0.71905,70800000.0
2009-04-13 18:45:00,0.71909,0.71998,0.71909,0.71987,56400000.0
2009-04-13 18:50:00,0.71962,0.72,0.71962,0.71988,71800000.0
2009-04-13 18:55:00,0.71974,0.71987,0.71933,0.71945,68200000.0
2009-04-13 19:00:00,0.71969,0.71998,0.71862,0.71884,75200000.0
2009-04-13 19:05:00,0.71904,0.71918,0.71851,0.71918,46400000.0
2009-04-13 19:10:00,0.71923,0.71987,0.71916,0.7193,75000000.0
2009-04-13 19:15:00,0.71881,0.71922,0.71788,0.71908,70400000.0
2009-04-13 19:20:00,0.71904,0.71923,0.71866,0.71915,70800000.0
2009-04-13 19:25:00,0.71915,0.72132,0.71915,0.72123,60800000.0
2009-04-13 19:30:00,0.72086,0.72133,0.72054,0.72054,65600000.0
2009-04-13 19:35:00,0.7204,0.72042,0.72002,0.72003,65600000.0
2009-04-13 19:40:00,0.72003,0.72067,0.72003,0.72052,72000000.0
2009-04-13 19:45:00,0.72008,0.72041,0.72002,0.72008,65000000.0
2009-04-13 19:50:00,0.72002,0.72066,0.7199,0.72051,67600000.0
2009-04-13 19:55:00,0.72036,0.72062,0.72018,0.72018,68800000.0
2009-04-13 20:00:00,0.72002,0.72008,0.71953,0.71953,62400000.0
2009-04-13 20:05:00,0.71945,0.72004,0.71935,0.71997,59200000.0
2009-04-13 20:10:00,0.71969,0.71986,0.71837,0.71872,60800000.0
2009-04-13 20:15:00,0.71886,0.71908,0.71883,0.71906,59200000.0
2009-04-13 20:20:00,0.71909,0.71942,0.71909,0.71936,60200000.0
2009-04-13 20:25:00,0.71935,0.7195,0.71921,0.7195,68800000.0
2009-04-13 20:30:00,0.71902,0.72088,0.71902,0.72088,72000000.0
2009-04-13 20:35:00,0.72064,0.7214,0.72003,0.72018,58000000.0
2009-04-13 20:40:00,0.72021,0.72042,0.71969,0.71969,70400000.0
2009-04-13 20:45:00,0.71974,0.71984,0.71954,0.71963,59600000.0
2009-04-13 20:50:00,0.72056,0.72058,0.71997,0.72008,64000000.0
2009-04-13 20:55:00,0.72019,0.72052,0.72014,0.72035,67200000.0
2009-04-13 21:00:00,0.72084,0.7216,0.72062,0.72089,73000000.0
2009-04-13 21:05:00,0.72077,0.7212,0.7205,0.72118,62400000.0
2009-04-13 21:10:00,0.72124,0.72155,0.72094,0.7212,48000000.0
2009-04-13 21:15:00,0.72085,0.7226,0.72074,0.72194,69800000.0
2009-04-13 21:20:00,0.72186,0.72239,0.72137,0.72137,64000000.0
2009-04-13 21:25:00,0.72137,0.72138,0.72024,0.72069,60800000.0
2009-04-13 21:30:00,0.72064,0.72064,0.71859,0.71994,59200000.0
2009-04-13 21:35:00,0.71983,0.7204,0.71952,0.72034,62400000.0
2009-04-13 21:40:00,0.72031,0.72042,0.72012,0.72025,63400000.0
2009-04-13 21:45:00,0.72031,0.72046,0.71954,0.71954,54400000.0
2009-04-13 21:50:00,0.71967,0.72063,0.7196,0.72054,57600000.0
2009-04-13 21:55:00,0.72053,0.72059,0.72024,0.72036,59200000.0
2009-04-13 22:00:00,0.72016,0.72121,0.7201,0.72099,51600000.0
2009-04-13 22:05:00,0.72105,0.72113,0.72063,0.72109,61800000.0
2009-04-13 22:10:00,0.72098,0.72137,0.72029,0.72137,60200000.0
2009-04-13 22:15:00,0.72123,0.72128,0.72069,0.72121,59200000.0
2009-04-13 22:20:00,0.72125,0.7217,0.72102,0.72166,58600000.0
2009-04-13 22:25:00,0.72167,0.72208,0.7212,0.72189,68400000.0
2009-04-13 22:30:00,0.72176,0.72226,0.7216,0.72186,66000000.0
2009-04-13 22:35:00,0.72178,0.72208,0.72165,0.72208,64000000.0
2009-04-13 22:40:00,0.72199,0.72261,0.72178,0.72218,49600000.0
2009-04-13 22:45:00,0.72195,0.72234,0.72149,0.72157,40400000.0
2009-04-13 22:50:00,0.7217,0.72236,0.72167,0.72228,52200000.0
2009-04-13 22:55:00,0.72217,0.72247,0.72171,0.72171,62200000.0
2009-04-13 23:00:00,0.72176,0.72222,0.7215,0.72222,43200000.0
2009-04-13 23:05:00,0.72225,0.72242,0.72207,0.72213,41600000.0
2009-04-13 23:10:00,0.72193,0.72193,0.72125,0.72134,50600000.0
2009-04-13 23:15:00,0.72118,0.72143,0.72098,0.72109,61200000.0
2009-04-13 23:20:00,0.72117,0.72178,0.71965,0.72087,41000000.0
2009-04-13 23:25:00,0.72083,0.7211,0.72079,0.72089,35200000.0
2009-04-13 23:30:00,0.72118,0.7213,0.72111,0.72113,50000000.0
2009-04-13 23:35:00,0.72107,0.7212,0.72086,0.72107,57600000.0
2009-04-13 23:40:00,0.72087,0.7213,0.72085,0.72126,40000000.0
2009-04-13 23:45:00,0.72074,0.7215,0.72069,0.7215,46400000.0
2009-04-13 23:50:00,0.72158,0.72207,0.72136,0.72207,70400000.0
2009-04-13 23:55:00,0.72198,0.7222,0.72177,0.7222,75200000.0
2009-04-14 00:00:00,0.72208,0.72216,0.7217,0.72196,54800000.0
2009-04-14 00:05:00,0.7221,0.72334,0.72148,0.72148,59200000.0
2009-04-14 00:10:00,0.72223,0.72328,0.72205,0.72221,62400000.0
2009-04-14 00:15:00,0.72185,0.72215,0.72147,0.72165,58600000.0
2009-04-14 00:20:00,0.72159,0.72164,0.7212,0.72128,49600000.0
2009-04-14 00:25:00,0.72159,0.72187,0.72156,0.72179,60600000.0
2009-04-14 00:30:00,0.72157,0.72174,0.72137,0.72166,59200000.0
2009-04-14 00:35:00,0.72086,0.72164,0.72086,0.72156,64000000.0
2009-04-14 00:40:00,0.72145,0.72185,0.72124,0.72157,67200000.0
2009-04-14 00:45:00,0.72161,0.72266,0.7216,0.72266,62400000.0
2009-04-14 00:50:00,0.72237,0.72237,0.72146,0.72162,64000000.0
2009-04-14 00:55:00,0.72164,0.72171,0.72068,0.72157,65600000.0
2009-04-14 01:00:00,0.72141,0.72176,0.72122,0.72132,65600000.0
2009-04-14 01:05:00,0.72133,0.72133,0.72105,0.72108,60800000.0
2009-04-14 01:10:00,0.72113,0.72214,0.72084,0.72156,75200000.0
2009-04-14 01:15:00,0.72154,0.72163,0.72125,0.72151,59200000.0
2009-04-14 01:20:00,0.72175,0.72181,0.7214,0.7216,64400000.0
2009-04-14 01:25:00,0.72175,0.72187,0.7208,0.72105,60800000.0
2009-04-14 01:30:00,0.72134,0.72153,0.72113,0.72136,67200000.0
2009-04-14 01:35:00,0.72125,0.72203,0.72056,0.72161,65600000.0
2009-04-14 01:40:00,0.72125,0.72159,0.7209,0.72139,72000000.0
2009-04-14 01:45:00,0.7209,0.72173,0.7209,0.72114,60800000.0
2009-04-14 01:50:00,0.72114,0.72154,0.72113,0.72152,60200000.0
2009-04-14 01:55:00,0.72147,0.72166,0.72055,0.72115,74600000.0
2009-04-14 02:00:00,0.72116,0.72116,0.72059,0.72059,84800000.0
2009-04-14 02:05:00,0.72061,0.7209,0.72048,0.7208,67200000.0
2009-04-14 02:10:00,0.72076,0.72137,0.7203,0.72118,70400000.0
2009-04-14 02:15:00,0.72126,0.72179,0.72118,0.72179,57600000.0
2009-04-14 02:20:00,0.72187,0.72208,0.72152,0.72179,64000000.0
2009-04-14 02:25:00,0.72169,0.72193,0.72135,0.72172,67200000.0
2009-04-14 02:30:00,0.72211,0.72239,0.72195,0.72219,67600000.0
2009-04-14 02:35:00,0.72214,0.72214,0.72176,0.72182,60800000.0
2009-04-14 02:40:00,0.7219,0.7219,0.72107,0.72169,60800000.0
2009-04-14 02:45:00,0.72158,0.72177,0.7205,0.72151,70400000.0
2009-04-14 02:50:00,0.72144,0.72227,0.72103,0.72135,64200000.0
2009-04-14 02:55:00,0.72138,0.72142,0.72079,0.72138,57600000.0
2009-04-14 03:00:00,0.72109,0.72132,0.71978,0.72057,63400000.0
2009-04-14 03:05:00,0.72065,0.72084,0.72049,0.7208,52800000.0
2009-04-14 03:10:00,0.72082,0.72088,0.72027,0.72038,59200000.0
2009-04-14 03:15:00,0.7204,0.72135,0.71991,0.72102,54800000.0
2009-04-14 03:20:00,0.72124,0.72132,0.72003,0.72013,65600000.0
2009-04-14 03:25:00,0.72034,0.72097,0.72019,0.72035,67200000.0
2009-04-14 03:30:00,0.72061,0.72118,0.72056,0.7211,67600000.0
2009-04-14 03:35:00,0.72104,0.72109,0.72084,0.72095,62400000.0
2009-04-14 03:40:00,0.72087,0.72094,0.71981,0.72043,60800000.0
2009-04-14 03:45:00,0.72044,0.72071,0.72022,0.72071,68800000.0
2009-04-14 03:50:00,0.72047,0.72069,0.72003,0.72022,68800000.0
2009-04-14 03:55:00,0.72021,0.7206,0.71935,0.72007,60800000.0
2009-04-14 04:00:00,0.71994,0.72093,0.71994,0.72039,51200000.0
2009-04-14 04:05:00,0.72012,0.72049,0.71978,0.72004,84800000.0
2009-04-14 04:10:00,0.71986,0.71986,0.71909,0.71939,53200000.0
2009-04-14 04:15:00,0.71963,0.72017,0.71933,0.72,73600000.0
2009-04-14 04:20:00,0.72041,0.72045,0.71986,0.71986,68800000.0
2009-04-14 04:25:00,0.71976,0.72021,0.7197,0.72007,78800000.0
2009-04-14 04:30:00,0.72005,0.72022,0.71981,0.72012,59200000.0
2009-04-14 04:35:00,0.72034,0.72038,0.71971,0.72031,57600000.0
2009-04-14 04:40:00,0.72038,0.72096,0.72037,0.72079,57600000.0
2009-04-14 04:45:00,0.72083,0.721,0.72031,0.72085,60800000.0
2009-04-14 04:50:00,0.721,0.72115,0.7206,0.72104,51200000.0
2009-04-14 04:55:00,0.7209,0.72101,0.72017,0.72045,65000000.0
2009-04-14 05:00:00,0.7206,0.72101,0.72046,0.72051,60800000.0
2009-04-14 05:05:00,0.72032,0.72052,0.72009,0.72031,59600000.0
2009-04-14 05:10:00,0.72016,0.72019,0.71991,0.72011,56000000.0
2009-04-14 05:15:00,0.7203,0.72037,0.71991,0.71995,60200000.0
2009-04-14 05:20:00,0.71996,0.71998,0.71968,0.71968,79400000.0
2009-04-14 05:25:00,0.71964,0.72024,0.71938,0.72016,84600000.0
2009-04-14 05:30:00,0.72001,0.72017,0.71998,0.7201,68800000.0
2009-04-14 05:35:00,0.72002,0.72024,0.71945,0.72017,56400000.0
2009-04-14 05:40:00,0.72014,0.72023,0.7198,0.71983,57600000.0
2009-04-14 05:45:00,0.7202,0.72029,0.71902,0.72007,71800000.0
2009-04-14 05:50:00,0.72009,0.72032,0.71976,0.72,64400000.0
2009-04-14 05:55:00,0.71991,0.72124,0.71982,0.72117,68800000.0
2009-04-14 06:00:00,0.72008,0.72126,0.71898,0.72126,70600000.0
2009-04-14 06:05:00,0.72008,0.72019,0.71897,0.71995,64000000.0
2009-04-14 06:10:00,0.72014,0.72092,0.72014,0.72062,58600000.0
2009-04-14 06:15:00,0.72073,0.72076,0.72006,0.72067,65600000.0
2009-04-14 06:20:00,0.72046,0.7207,0.72025,0.72031,70800000.0
2009-04-14 06:25:00,0.72059,0.72076,0.72035,0.72041,44800000.0
2009-04-14 06:30:00,0.72037,0.72068,0.72015,0.72037,57000000.0
2009-04-14 06:35:00,0.7206,0.72071,0.7202,0.72029,59200000.0
2009-04-14 06:40:00,0.72033,0.72094,0.72001,0.72062,70000000.0
2009-04-14 06:45:00,0.7203,0.7203,0.71975,0.71975,64000000.0
2009-04-14 06:50:00,0.71978,0.71997,0.71941,0.71996,56000000.0
2009-04-14 06:55:00,0.71997,0.71997,0.71957,0.71988,65000000.0
2009-04-14 07:00:00,0.71995,0.72033,0.7197,0.7201,75200000.0
2009-04-14 07:05:00,0.72009,0.7203,0.72007,0.72015,59200000.0
2009-04-14 07:10:00,0.72016,0.7202,0.71943,0.71991,68600000.0
2009-04-14 07:15:00,0.71997,0.72011,0.71946,0.71959,57600000.0
2009-04-14 07:20:00,0.71966,0.71982,0.71943,0.71975,82600000.0
2009-04-14 07:25:00,0.71959,0.7199,0.71927,0.71975,54200000.0
2009-04-14 07:30:00,0.71963,0.71997,0.71947,0.71952,65600000.0
2009-04-14 07:35:00,0.71962,0.71983,0.719,0.71912,69200000.0
2009-04-14 07:40:00,0.71905,0.71997,0.71892,0.71993,72000000.0
2009-04-14 07:45:00,0.72005,0.72019,0.71976,0.71982,63400000.0
2009-04-14 07:50:00,0.71975,0.71989,0.7194,0.71984,56000000.0
2009-04-14 07:55:00,0.71978,0.72025,0.71937,0.71999,60800000.0
2009-04-14 08:00:00,0.71997,0.72032,0.71997,0.72024,62400000.0
2009-04-14 08:05:00,0.72018,0.72018,0.71983,0.71994,98000000.0
2009-04-14 08:10:00,0.71993,0.71995,0.71958,0.71967,62800000.0
2009-04-14 08:15:00,0.7197,0.7197,0.71854,0.7188,83200000.0
2009-04-14 08:20:00,0.719,0.71998,0.71897,0.71943,66000000.0
2009-04-14 08:25:00,0.71926,0.7197,0.71886,0.71929,68600000.0
2009-04-14 08:30:00,0.71914,0.71939,0.71807,0.71939,71800000.0
2009-04-14 08:35:00,0.71955,0.71961,0.71911,0.71948,115200000.0
2009-04-14 08:40:00,0.71945,0.71974,0.71924,0.71968,72000000.0
2009-04-14 08:45:00,0.71976,0.72001,0.71954,0.71965,101600000.0
2009-04-14 08:50:00,0.71947,0.71969,0.71882,0.71895,209000000.0
2009-04-14 08:55:00,0.71877,0.71909,0.71868,0.71878,128400000.0
2009-04-14 09:00:00,0.71852,0.71874,0.71806,0.71826,128000000.0
2009-04-14 09:05:00,0.71865,0.71885,0.71712,0.71727,146600000.0
2009-04-14 09:10:00,0.71716,0.71802,0.71716,0.71762,124800000.0
2009-04-14 09:15:00,0.71811,0.71844,0.71802,0.71815,122000000.0
2009-04-14 09:20:00,0.71838,0.71869,0.7183,0.71851,92800000.0
2009-04-14 09:25:00,0.71844,0.71926,0.71821,0.71865,130000000.0
2009-04-14 09:30:00,0.71871,0.71885,0.71791,0.71822,127800000.0
2009-04-14 09:35:00,0.71815,0.7183,0.71782,0.71796,283200000.0
2009-04-14 09:40:00,0.71794,0.71844,0.71788,0.71844,297200000.0
2009-04-14 09:45:00,0.71814,0.71875,0.71809,0.71821,148800000.0
2009-04-14 09:50:00,0.71816,0.71839,0.71767,0.71768,328000000.0
2009-04-14 09:55:00,0.71823,0.71836,0.71772,0.71794,253000000.0
2009-04-14 10:00:00,0.71804,0.71827,0.71766,0.71807,286200000.0
2009-04-14 10:05:00,0.71787,0.71807,0.71745,0.71775,201600000.0
2009-04-14 10:10:00,0.71765,0.71772,0.71702,0.71726,316800000.0
2009-04-14 10:15:00,0.71729,0.71744,0.71714,0.71721,175200000.0
2009-04-14 10:20:00,0.71714,0.71773,0.71705,0.71773,272400000.0
2009-04-14 10:25:00,0.71772,0.71822,0.71751,0.71818,274400000.0
2009-04-14 10:30:00,0.71832,0.71837,0.71794,0.71798,169600000.0
2009-04-14 10:35:00,0.71798,0.71838,0.71755,0.71831,106400000.0
2009-04-14 10:40:00,0.71831,0.71848,0.71731,0.71747,169600000.0
2009-04-14 10:45:00,0.71725,0.71757,0.71699,0.71745,224000000.0
2009-04-14 10:50:00,0.71747,0.71808,0.71739,0.71801,220000000.0
2009-04-14 10:55:00,0.71789,0.71833,0.71785,0.71833,302600000.0
2009-04-14 11:00:00,0.71836,0.71839,0.7176,0.71825,245600000.0
2009-04-14 11:05:00,0.71818,0.71829,0.71784,0.71791,197800000.0
2009-04-14 11:10:00,0.71773,0.71773,0.71679,0.71679,305600000.0
2009-04-14 11:15:00,0.71711,0.71862,0.71711,0.71862,228600000.0
2009-04-14 11:20:00,0.71866,0.71887,0.71827,0.71827,303000000.0
2009-04-14 11:25:00,0.71831,0.71887,0.71831,0.71848,248200000.0
2009-04-14 11:30:00,0.71844,0.71844,0.71759,0.71819,129600000.0
2009-04-14 11:35:00,0.71824,0.71837,0.71755,0.71774,193200000.0
2009-04-14 11:40:00,0.71752,0.7181,0.71738,0.71804,168800000.0
2009-04-14 11:45:00,0.71805,0.71843,0.7179,0.71827,142200000.0
2009-04-14 11:50:00,0.71836,0.71836,0.71741,0.71741,188200000.0
2009-04-14 11:55:00,0.71755,0.71758,0.71714,0.71714,213800000.0
2009-04-14 12:00:00,0.71708,0.71756,0.71708,0.71728,136400000.0
2009-04-14 12:05:00,0.71722,0.7174,0.71648,0.7166,119600000.0
2009-04-14 12:10:00,0.71651,0.71676,0.71635,0.71635,137400000.0
2009-04-14 12:15:00,0.7157,0.71629,0.7157,0.71629,184000000.0
2009-04-14 12:20:00,0.71637,0.71691,0.71627,0.71674,200400000.0
2009-04-14 12:25:00,0.71652,0.71676,0.71517,0.71554,253000000.0
2009-04-14 12:30:00,0.71526,0.71667,0.71526,0.71603,274400000.0
2009-04-14 12:35:00,0.71607,0.7161,0.71564,0.71599,150800000.0
2009-04-14 12:40:00,0.71636,0.71706,0.71614,0.71622,88000000.0
2009-04-14 12:45:00,0.71656,0.71686,0.71645,0.71682,198400000.0
2009-04-14 12:50:00,0.71687,0.71709,0.71673,0.71673,141800000.0
2009-04-14 12:55:00,0.7167,0.71687,0.71634,0.71639,132800000.0
2009-04-14 13:00:00,0.71586,0.71586,0.71441,0.71486,87400000.0
2009-04-14 13:05:00,0.7148,0.7152,0.71464,0.71504,125600000.0
2009-04-14 13:10:00,0.71515,0.71564,0.71515,0.71531,105600000.0
2009-04-14 13:15:00,0.71535,0.71564,0.71522,0.71561,180200000.0
2009-04-14 13:20:00,0.71563,0.71568,0.71533,0.71544,142400000.0
2009-04-14 13:25:00,0.71547,0.71591,0.71532,0.71561,163000000.0
2009-04-14 13:30:00,0.71591,0.71628,0.71591,0.71602,206800000.0
2009-04-14 13:35:00,0.71595,0.7166,0.71594,0.71654,126800000.0
2009-04-14 13:40:00,0.71663,0.71677,0.7159,0.71591,108200000.0
2009-04-14 13:45:00,0.71565,0.71607,0.71546,0.71557,101800000.0
2009-04-14 13:50:00,0.71553,0.71568,0.71534,0.71567,108800000.0
2009-04-14 13:55:00,0.7158,0.71608,0.71543,0.71554,139200000.0
2009-04-14 14:00:00,0.71581,0.71597,0.7157,0.71597,118400000.0
2009-04-14 14:05:00,0.71602,0.7161,0.71551,0.7156,114000000.0
2009-04-14 14:10:00,0.71551,0.71554,0.71434,0.71442,144400000.0
2009-04-14 14:15:00,0.71419,0.7151,0.71419,0.71444,97000000.0
2009-04-14 14:20:00,0.71426,0.71426,0.71329,0.71347,69800000.0
2009-04-14 14:25:00,0.71348,0.7135,0.71263,0.71319,72000000.0
2009-04-14 14:30:00,0.71294,0.71336,0.71227,0.71227,67200000.0
2009-04-14 14:35:00,0.71215,0.71221,0.71185,0.71185,62400000.0
2009-04-14 14:40:00,0.71176,0.71206,0.7114,0.7118,72000000.0
2009-04-14 14:45:00,0.71186,0.71202,0.71153,0.71182,60800000.0
2009-04-14 14:50:00,0.71215,0.71225,0.71091,0.71134,70800000.0
2009-04-14 14:55:00,0.71151,0.7122,0.7108,0.71213,60800000.0
2009-04-14 15:00:00,0.71222,0.71237,0.71146,0.71146,63400000.0
2009-04-14 15:05:00,0.71139,0.71166,0.71115,0.7113,69800000.0
2009-04-14 15:10:00,0.71113,0.71216,0.71111,0.71192,59000000.0
2009-04-14 15:15:00,0.71189,0.71189,0.71105,0.71159,70800000.0
2009-04-14 15:20:00,0.71155,0.71245,0.7113,0.71197,68800000.0
2009-04-14 15:25:00,0.712,0.71221,0.7116,0.71173,61800000.0
2009-04-14 15:30:00,0.71182,0.71227,0.71053,0.71165,62800000.0
2009-04-14 15:35:00,0.71176,0.71204,0.71071,0.71146,72000000.0
2009-04-14 15:40:00,0.71114,0.71128,0.71071,0.71071,81000000.0
2009-04-14 15:45:00,0.71069,0.71083,0.70998,0.71001,76800000.0
2009-04-14 15:50:00,0.71009,0.71047,0.70991,0.71047,65600000.0
2009-04-14 15:55:00,0.71034,0.71062,0.70955,0.71008,69800000.0
2009-04-14 16:00:00,0.7097,0.70998,0.70955,0.7096,59600000.0
2009-04-14 16:05:00,0.7095,0.71045,0.70861,0.71015,70800000.0
2009-04-14 16:10:00,0.71021,0.71098,0.71005,0.7109,67200000.0
2009-04-14 16:15:00,0.71089,0.71094,0.71005,0.71087,68800000.0
2009-04-14 16:20:00,0.71082,0.71094,0.71041,0.71049,64000000.0
2009-04-14 16:25:00,0.71067,0.71104,0.71008,0.71017,75200000.0
2009-04-14 16:30:00,0.7101,0.7109,0.70991,0.71071,61800000.0
2009-04-14 16:35:00,0.71066,0.71075,0.70985,0.71004,64000000.0
2009-04-14 16:40:00,0.70982,0.70982,0.70899,0.70938,66400000.0
2009-04-14 16:45:00,0.70953,0.71066,0.70953,0.71064,72400000.0
2009-04-14 16:50:00,0.71044,0.71074,0.71016,0.71016,59200000.0
2009-04-14 16:55:00,0.71007,0.71039,0.70967,0.70967,67600000.0
2009-04-14 17:00:00,0.70939,0.70989,0.7092,0.70986,70800000.0
2009-04-14 17:05:00,0.71008,0.71027,0.70953,0.70953,68800000.0
2009-04-14 17:10:00,0.70949,0.71002,0.70943,0.70966,68800000.0
2009-04-14 17:15:00,0.70955,0.71029,0.70943,0.70993,73600000.0
2009-04-14 17:20:00,0.70953,0.70953,0.70914,0.70924,62400000.0
2009-04-14 17:25:00,0.70932,0.7097,0.70897,0.70897,61600000.0
2009-04-14 17:30:00,0.70903,0.70914,0.70882,0.70906,66000000.0
2009-04-14 17:35:00,0.70905,0.70979,0.70904,0.70979,66000000.0
2009-04-14 17:40:00,0.70967,0.70967,0.7091,0.70933,68800000.0
2009-04-14 17:45:00,0.7094,0.70945,0.70866,0.70901,68800000.0
2009-04-14 17:50:00,0.70896,0.70913,0.70822,0.70829,75600000.0
2009-04-14 17:55:00,0.70821,0.70832,0.70783,0.70783,72000000.0
2009-04-14 18:00:00,0.70771,0.70795,0.70746,0.70762,67600000.0
2009-04-14 18:05:00,0.70753,0.70775,0.70708,0.70745,59200000.0
2009-04-14 18:10:00,0.70741,0.70787,0.70733,0.70733,67200000.0
2009-04-14 18:15:00,0.70704,0.70815,0.70703,0.70808,74600000.0
2009-04-14 18:20:00,0.70791,0.70841,0.70769,0.70841,66000000.0
2009-04-14 18:25:00,0.70826,0.70871,0.70796,0.70866,65600000.0
2009-04-14 18:30:00,0.70852,0.70869,0.70844,0.70856,65600000.0
2009-04-14 18:35:00,0.70884,0.70892,0.70846,0.70889,60600000.0
2009-04-14 18:40:00,0.70897,0.70912,0.70824,0.7086,70400000.0
2009-04-14 18:45:00,0.70873,0.70873,0.70777,0.70777,55400000.0
2009-04-14 18:50:00,0.70773,0.708,0.70768,0.70782,72400000.0
2009-04-14 18:55:00,0.70766,0.70777,0.70722,0.7073,68800000.0
2009-04-14 19:00:00,0.70753,0.70764,0.70707,0.70764,75200000.0
2009-04-14 19:05:00,0.70754,0.70811,0.70733,0.70776,59200000.0
2009-04-14 19:10:00,0.70769,0.70846,0.70752,0.70785,68200000.0
2009-04-14 19:15:00,0.70767,0.70872,0.70717,0.70863,70400000.0
2009-04-14 19:20:00,0.70859,0.70869,0.70808,0.7082,70400000.0
2009-04-14 19:25:00,0.70835,0.70853,0.70799,0.70817,60800000.0
2009-04-14 19:30:00,0.70782,0.70835,0.70782,0.70823,65600000.0
2009-04-14 19:35:00,0.70808,0.7083,0.70791,0.70804,65000000.0
2009-04-14 19:40:00,0.7081,0.70856,0.70804,0.70823,72000000.0
2009-04-14 19:45:00,0.70835,0.70855,0.70799,0.70812,65000000.0
2009-04-14 19:50:00,0.70817,0.70883,0.70778,0.70778,67200000.0
2009-04-14 19:55:00,0.70779,0.70816,0.70768,0.70816,67600000.0
2009-04-14 20:00:00,0.7081,0.70826,0.70785,0.70811,62400000.0
2009-04-14 20:05:00,0.70805,0.7086,0.70796,0.70821,59600000.0
2009-04-14 20:10:00,0.70806,0.7087,0.70799,0.7082,60800000.0
2009-04-14 20:15:00,0.70821,0.7083,0.70755,0.70813,59200000.0
2009-04-14 20:20:00,0.70821,0.70861,0.70813,0.70843,60800000.0
2009-04-14 20:25:00,0.70836,0.70858,0.70815,0.70827,68600000.0
2009-04-14 20:30:00,0.70832,0.7085,0.70805,0.70808,72400000.0
2009-04-14 20:35:00,0.70813,0.7082,0.70776,0.70809,54400000.0
2009-04-14 20:40:00,0.70814,0.70814,0.70733,0.70764,70200000.0
2009-04-14 20:45:00,0.70761,0.70761,0.70724,0.70748,59200000.0
2009-04-14 20:50:00,0.70735,0.70743,0.70712,0.70738,65600000.0
2009-04-14 20:55:00,0.70727,0.70727,0.7067,0.70721,67200000.0
2009-04-14 21:00:00,0.70729,0.70785,0.70729,0.7077,71400000.0
2009-04-14 21:05:00,0.7076,0.70784,0.70691,0.70784,63200000.0
2009-04-14 21:10:00,0.70785,0.70808,0.70753,0.70753,54400000.0
2009-04-14 21:15:00,0.7071,0.7077,0.7071,0.70716,71200000.0
2009-04-14 21:20:00,0.70712,0.70712,0.70683,0.70703,64000000.0
2009-04-14 21:25:00,0.70715,0.70761,0.70633,0.70713,60800000.0
2009-04-14 21:30:00,0.70712,0.70741,0.70605,0.70624,59200000.0
2009-04-14 21:35:00,0.70637,0.70674,0.70637,0.7067,52800000.0
2009-04-14 21:40:00,0.70662,0.70696,0.70632,0.70682,64000000.0
2009-04-14 21:45:00,0.70683,0.70755,0.7065,0.7074,51200000.0
2009-04-14 21:50:00,0.70744,0.70798,0.70728,0.70797,54400000.0
2009-04-14 21:55:00,0.70764,0.70764,0.70681,0.70695,57600000.0
2009-04-14 22:00:00,0.70645,0.70684,0.70634,0.70684,56000000.0
2009-04-14 22:05:00,0.70687,0.70698,0.7065,0.70691,62400000.0
2009-04-14 22:10:00,0.70681,0.70692,0.70642,0.70684,61200000.0
2009-04-14 22:15:00,0.70703,0.70772,0.70703,0.7071,59200000.0
2009-04-14 22:20:00,0.70712,0.70726,0.70695,0.70716,59200000.0
2009-04-14 22:25:00,0.70705,0.70725,0.70687,0.70698,60800000.0
2009-04-14 22:30:00,0.70704,0.70718,0.70672,0.70712,65600000.0
2009-04-14 22:35:00,0.7069,0.70711,0.70672,0.70701,52800000.0
2009-04-14 22:40:00,0.70685,0.70715,0.70655,0.70707,54400000.0
2009-04-14 22:45:00,0.70706,0.70798,0.70706,0.70777,52200000.0
2009-04-14 22:50:00,0.70775,0.70805,0.70773,0.70798,53600000.0
2009-04-14 22:55:00,0.70797,0.70816,0.70785,0.70811,61800000.0
2009-04-14 23:00:00,0.70793,0.70809,0.70761,0.70763,44800000.0
2009-04-14 23:05:00,0.70773,0.70774,0.70727,0.70758,44800000.0
2009-04-14 23:10:00,0.70754,0.70771,0.70745,0.70769,62400000.0
2009-04-14 23:15:00,0.70804,0.70805,0.70775,0.70794,62400000.0
2009-04-14 23:20:00,0.70791,0.70799,0.70653,0.70756,53800000.0
2009-04-14 23:25:00,0.70762,0.70769,0.70661,0.70661,65600000.0
2009-04-14 23:30:00,0.70666,0.70689,0.70618,0.70638,61200000.0
2009-04-14 23:35:00,0.70655,0.70658,0.70582,0.70617,57000000.0
2009-04-14 23:40:00,0.70598,0.70668,0.70588,0.70641,68800000.0
2009-04-14 23:45:00,0.7063,0.70639,0.70586,0.70613,59200000.0
2009-04-14 23:50:00,0.70627,0.7071,0.70623,0.70666,69800000.0
2009-04-14 23:55:00,0.70658,0.70658,0.7059,0.70613,75200000.0
2009-04-15 00:00:00,0.70608,0.7061,0.70568,0.70583,66600000.0
2009-04-15 00:05:00,0.70595,0.70648,0.70593,0.70637,43200000.0
2009-04-15 00:10:00,0.70643,0.70688,0.70628,0.70662,59600000.0
2009-04-15 00:15:00,0.70628,0.70672,0.70614,0.70651,59600000.0
2009-04-15 00:20:00,0.70655,0.70752,0.70653,0.70746,62400000.0
2009-04-15 00:25:00,0.70746,0.7075,0.70716,0.70734,60800000.0
2009-04-15 00:30:00,0.70713,0.70723,0.70653,0.70723,60800000.0
2009-04-15 00:35:00,0.70748,0.70748,0.70601,0.70603,75200000.0
2009-04-15 00:40:00,0.70586,0.70666,0.70586,0.7066,66600000.0
2009-04-15 00:45:00,0.70657,0.70667,0.70644,0.70661,62400000.0
2009-04-15 00:50:00,0.70661,0.7068,0.70652,0.70663,63400000.0
2009-04-15 00:55:00,0.70764,0.70766,0.70666,0.70718,64000000.0
2009-04-15 01:00:00,0.70691,0.70804,0.70691,0.70699,65400000.0
2009-04-15 01:05:00,0.70716,0.7074,0.70702,0.70707,47800000.0
2009-04-15 01:10:00,0.7072,0.7072,0.70657,0.70664,74600000.0
2009-04-15 01:15:00,0.70669,0.70689,0.70632,0.70667,46800000.0
2009-04-15 01:20:00,0.7066,0.70707,0.7066,0.70694,48000000.0
2009-04-15 01:25:00,0.70698,0.70714,0.70688,0.70694,60800000.0
2009-04-15 01:30:00,0.70679,0.70731,0.70671,0.70726,67200000.0
2009-04-15 01:35:00,0.70725,0.7074,0.70632,0.70687,64400000.0
2009-04-15 01:40:00,0.70708,0.70722,0.7068,0.70692,71800000.0
2009-04-15 01:45:00,0.7072,0.70749,0.70711,0.70737,60200000.0
2009-04-15 01:50:00,0.70738,0.70773,0.70725,0.70725,60800000.0
2009-04-15 01:55:00,0.70717,0.70722,0.70662,0.70662,67200000.0
2009-04-15 02:00:00,0.70666,0.70721,0.70652,0.70709,84800000.0
2009-04-15 02:05:00,0.70704,0.70743,0.7069,0.70732,67200000.0
2009-04-15 02:10:00,0.70736,0.70787,0.70707,0.7077,70400000.0
2009-04-15 02:15:00,0.70762,0.70834,0.7076,0.70803,65600000.0
2009-04-15 02:20:00,0.70795,0.70807,0.70769,0.70788,63400000.0
2009-04-15 02:25:00,0.70801,0.70808,0.70738,0.70752,67200000.0
2009-04-15 02:30:00,0.70766,0.70769,0.70546,0.70606,67600000.0
2009-04-15 02:35:00,0.70606,0.70608,0.70535,0.70551,62400000.0
2009-04-15 02:40:00,0.70539,0.70539,0.70409,0.70427,60800000.0
2009-04-15 02:45:00,0.70411,0.7044,0.70269,0.7044,70400000.0
2009-04-15 02:50:00,0.70442,0.70472,0.70407,0.70429,63000000.0
2009-04-15 02:55:00,0.70433,0.70449,0.70389,0.70396,57600000.0
2009-04-15 03:00:00,0.70385,0.70444,0.7038,0.70423,64000000.0
2009-04-15 03:05:00,0.70414,0.70452,0.70414,0.70426,49600000.0
2009-04-15 03:10:00,0.70432,0.70435,0.70361,0.70361,59200000.0
2009-04-15 03:15:00,0.70358,0.70426,0.70322,0.70328,60800000.0
2009-04-15 03:20:00,0.70366,0.70395,0.70251,0.70256,65600000.0
2009-04-15 03:25:00,0.70262,0.70341,0.70248,0.70289,67600000.0
2009-04-15 03:30:00,0.70292,0.70294,0.70235,0.70291,66000000.0
2009-04-15 03:35:00,0.70295,0.70341,0.70274,0.70274,52800000.0
2009-04-15 03:40:00,0.7026,0.7026,0.70137,0.70217,60200000.0
2009-04-15 03:45:00,0.70251,0.70345,0.70237,0.70281,61200000.0
2009-04-15 03:50:00,0.70277,0.70287,0.70201,0.70216,57400000.0
2009-04-15 03:55:00,0.70211,0.70266,0.70164,0.70266,60000000.0
2009-04-15 04:00:00,0.70268,0.70293,0.70265,0.70289,49600000.0
2009-04-15 04:05:00,0.70255,0.70308,0.70247,0.70308,84800000.0
2009-04-15 04:10:00,0.70304,0.70304,0.70255,0.70281,55400000.0
2009-04-15 04:15:00,0.70285,0.70288,0.70182,0.70187,77200000.0
2009-04-15 04:20:00,0.70216,0.7024,0.70189,0.70191,68200000.0
2009-04-15 04:25:00,0.70192,0.70199,0.70169,0.7018,78400000.0
2009-04-15 04:30:00,0.70191,0.70207,0.70161,0.70161,50600000.0
2009-04-15 04:35:00,0.70148,0.70149,0.70096,0.7011,67200000.0
2009-04-15 04:40:00,0.70124,0.70137,0.70072,0.70082,57600000.0
2009-04-15 04:45:00,0.70085,0.7016,0.70068,0.70134,69600000.0
2009-04-15 04:50:00,0.70158,0.70166,0.70112,0.70112,62400000.0
2009-04-15 04:55:00,0.70095,0.70176,0.70081,0.70157,65600000.0
2009-04-15 05:00:00,0.70157,0.70165,0.70118,0.7013,63800000.0
2009-04-15 05:05:00,0.70124,0.70146,0.70098,0.70146,60800000.0
2009-04-15 05:10:00,0.70146,0.70162,0.70093,0.7014,55200000.0
2009-04-15 05:15:00,0.70144,0.70144,0.70095,0.70138,60800000.0
2009-04-15 05:20:00,0.70142,0.70166,0.70128,0.70139,79400000.0
2009-04-15 05:25:00,0.7017,0.70207,0.70169,0.70204,84800000.0
2009-04-15 05:30:00,0.70194,0.70233,0.70168,0.70191,59200000.0
2009-04-15 05:35:00,0.70186,0.70261,0.70172,0.70261,56000000.0
2009-04-15 05:40:00,0.70263,0.7028,0.70218,0.70272,67200000.0
2009-04-15 05:45:00,0.70275,0.70278,0.70143,0.70235,72400000.0
2009-04-15 05:50:00,0.70222,0.70262,0.70213,0.7023,64000000.0
2009-04-15 05:55:00,0.7024,0.7025,0.70209,0.7023,49600000.0
2009-04-15 06:00:00,0.70195,0.70196,0.7008,0.70183,54400000.0
2009-04-15 06:05:00,0.70166,0.70166,0.69999,0.70101,59200000.0
2009-04-15 06:10:00,0.70109,0.70142,0.70098,0.70122,59600000.0
2009-04-15 06:15:00,0.70113,0.70113,0.7006,0.70101,65000000.0
2009-04-15 06:20:00,0.70087,0.70113,0.70051,0.701,70400000.0
2009-04-15 06:25:00,0.70133,0.70149,0.70096,0.7014,59600000.0
2009-04-15 06:30:00,0.70147,0.70158,0.70125,0.70132,57600000.0
2009-04-15 06:35:00,0.70126,0.70158,0.70112,0.70144,58600000.0
2009-04-15 06:40:00,0.70146,0.70192,0.70133,0.70192,67200000.0
2009-04-15 06:45:00,0.70192,0.70243,0.70192,0.70226,72400000.0
2009-04-15 06:50:00,0.70223,0.70223,0.7015,0.70201,56000000.0
2009-04-15 06:55:00,0.70217,0.7025,0.702,0.7025,65600000.0
2009-04-15 07:00:00,0.70247,0.70248,0.70112,0.70169,75200000.0
2009-04-15 07:05:00,0.70173,0.70247,0.70173,0.70222,58600000.0
2009-04-15 07:10:00,0.70228,0.70243,0.70182,0.70212,69200000.0
2009-04-15 07:15:00,0.70212,0.70212,0.70155,0.7021,57600000.0
2009-04-15 07:20:00,0.70212,0.70239,0.70179,0.70227,83600000.0
2009-04-15 07:25:00,0.70242,0.703,0.70226,0.70275,54400000.0
2009-04-15 07:30:00,0.70273,0.70292,0.70252,0.70291,66000000.0
2009-04-15 07:35:00,0.70291,0.70291,0.70235,0.7029,69200000.0
2009-04-15 07:40:00,0.70299,0.70327,0.70255,0.70255,72000000.0
2009-04-15 07:45:00,0.70272,0.70283,0.7025,0.70269,64000000.0
2009-04-15 07:50:00,0.70265,0.70293,0.70264,0.7027,56000000.0
2009-04-15 07:55:00,0.70274,0.7029,0.70261,0.70273,60800000.0
2009-04-15 08:00:00,0.70278,0.70356,0.70278,0.70344,62400000.0
2009-04-15 08:05:00,0.70313,0.70313,0.70223,0.70259,97600000.0
2009-04-15 08:10:00,0.70263,0.70272,0.70179,0.70201,62400000.0
2009-04-15 08:15:00,0.70204,0.70236,0.70189,0.70208,83000000.0
2009-04-15 08:20:00,0.70208,0.70245,0.70133,0.70133,65600000.0
2009-04-15 08:25:00,0.70134,0.70151,0.7007,0.7008,68800000.0
2009-04-15 08:30:00,0.70071,0.70095,0.70023,0.70041,72400000.0
2009-04-15 08:35:00,0.7004,0.70131,0.70007,0.70009,115200000.0
2009-04-15 08:40:00,0.69978,0.70061,0.69974,0.70043,72000000.0
2009-04-15 08:45:00,0.7005,0.70076,0.70031,0.70044,101800000.0
2009-04-15 08:50:00,0.70053,0.70119,0.70053,0.70072,209600000.0
2009-04-15 08:55:00,0.7005,0.70097,0.70047,0.70079,128000000.0
2009-04-15 09:00:00,0.7006,0.70172,0.7006,0.7012,126400000.0
2009-04-15 09:05:00,0.70121,0.70182,0.70121,0.70158,147000000.0
2009-04-15 09:10:00,0.70162,0.70169,0.70107,0.70119,124200000.0
2009-04-15 09:15:00,0.70133,0.70165,0.70125,0.7014,133000000.0
2009-04-15 09:20:00,0.70148,0.70186,0.70102,0.70182,92800000.0
2009-04-15 09:25:00,0.70188,0.70196,0.70124,0.70164,129600000.0
2009-04-15 09:30:00,0.70164,0.70178,0.70116,0.70146,123200000.0
2009-04-15 09:35:00,0.70161,0.70197,0.70139,0.70172,283200000.0
2009-04-15 09:40:00,0.70174,0.70202,0.70159,0.70159,297600000.0
2009-04-15 09:45:00,0.70169,0.70192,0.70094,0.70094,148800000.0
2009-04-15 09:50:00,0.70149,0.70263,0.70149,0.70259,329600000.0
2009-04-15 09:55:00,0.70271,0.70299,0.7027,0.7029,251000000.0
2009-04-15 10:00:00,0.70293,0.70328,0.70275,0.703,287600000.0
2009-04-15 10:05:00,0.70282,0.70302,0.70255,0.70299,201200000.0
2009-04-15 10:10:00,0.70292,0.70313,0.70264,0.70311,314800000.0
2009-04-15 10:15:00,0.70291,0.70306,0.70265,0.70292,173800000.0
2009-04-15 10:20:00,0.70285,0.70289,0.7026,0.70289,271800000.0
2009-04-15 10:25:00,0.7029,0.70301,0.70237,0.70243,274600000.0
2009-04-15 10:30:00,0.70229,0.70265,0.70204,0.70216,171200000.0
2009-04-15 10:35:00,0.70219,0.70288,0.70219,0.70258,105600000.0
2009-04-15 10:40:00,0.70262,0.70348,0.70262,0.70335,169600000.0
2009-04-15 10:45:00,0.70344,0.70476,0.70344,0.70456,223200000.0
2009-04-15 10:50:00,0.70454,0.7061,0.70454,0.7061,218600000.0
2009-04-15 10:55:00,0.70609,0.70682,0.70577,0.70577,301600000.0
2009-04-15 11:00:00,0.70567,0.70567,0.70512,0.70567,245800000.0
2009-04-15 11:05:00,0.70574,0.70592,0.70545,0.70559,198400000.0
2009-04-15 11:10:00,0.70562,0.70575,0.70413,0.70413,305000000.0
2009-04-15 11:15:00,0.70417,0.70475,0.70393,0.70394,228400000.0
2009-04-15 11:20:00,0.70381,0.70399,0.7036,0.70376,304400000.0
2009-04-15 11:25:00,0.70359,0.70362,0.703,0.703,248800000.0
2009-04-15 11:30:00,0.70309,0.70333,0.70304,0.70319,130000000.0
2009-04-15 11:35:00,0.70321,0.70321,0.70255,0.70291,193600000.0
2009-04-15 11:40:00,0.70289,0.7029,0.70165,0.7023,167800000.0
2009-04-15 11:45:00,0.70207,0.70284,0.70179,0.70275,142200000.0
2009-04-15 11:50:00,0.70288,0.70322,0.70206,0.70225,188000000.0
2009-04-15 11:55:00,0.70259,0.70288,0.70219,0.70273,214800000.0
2009-04-15 12:00:00,0.70257,0.70277,0.70248,0.70261,137600000.0
2009-04-15 12:05:00,0.70255,0.70295,0.70212,0.70288,119800000.0
2009-04-15 12:10:00,0.7026,0.70329,0.70255,0.70277,138000000.0
2009-04-15 12:15:00,0.70275,0.70284,0.70236,0.70244,184400000.0
2009-04-15 12:20:00,0.70244,0.70247,0.70183,0.70183,199200000.0
2009-04-15 12:25:00,0.70199,0.70306,0.70137,0.70179,253200000.0
2009-04-15 12:30:00,0.70181,0.7036,0.70157,0.70358,277400000.0
2009-04-15 12:35:00,0.70344,0.70455,0.70329,0.70455,152000000.0
2009-04-15 12:40:00,0.70464,0.70515,0.70412,0.70412,88000000.0
2009-04-15 12:45:00,0.7041,0.70432,0.70335,0.70344,198200000.0
2009-04-15 12:50:00,0.70349,0.70349,0.70264,0.70321,141800000.0
2009-04-15 12:55:00,0.70326,0.7035,0.70301,0.7035,132200000.0
2009-04-15 13:00:00,0.70345,0.70395,0.70322,0.70322,87400000.0
2009-04-15 13:05:00,0.70334,0.70334,0.7028,0.70313,124800000.0
2009-04-15 13:10:00,0.70345,0.704,0.70341,0.70367,105600000.0
2009-04-15 13:15:00,0.70371,0.70445,0.70367,0.70397,180200000.0
2009-04-15 13:20:00,0.70397,0.70418,0.70385,0.70418,142400000.0
2009-04-15 13:25:00,0.70434,0.7046,0.70354,0.70367,164800000.0
2009-04-15 13:30:00,0.70367,0.7043,0.70362,0.70429,206200000.0
2009-04-15 13:35:00,0.70428,0.70428,0.70285,0.70285,125800000.0
2009-04-15 13:40:00,0.70299,0.70382,0.70299,0.70351,108800000.0
2009-04-15 13:45:00,0.70359,0.70407,0.70302,0.70307,102400000.0
2009-04-15 13:50:00,0.70312,0.70316,0.70216,0.70233,108600000.0
2009-04-15 13:55:00,0.70215,0.70218,0.70149,0.7016,138800000.0
2009-04-15 14:00:00,0.70136,0.70136,0.70051,0.70051,117200000.0
2009-04-15 14:05:00,0.70049,0.70051,0.69924,0.69926,113600000.0
2009-04-15 14:10:00,0.69936,0.69951,0.69813,0.69813,144400000.0
2009-04-15 14:15:00,0.69815,0.69968,0.69815,0.69954,97600000.0
2009-04-15 14:20:00,0.69954,0.70004,0.69947,0.69992,70400000.0
2009-04-15 14:25:00,0.69991,0.70036,0.69944,0.69944,72000000.0
2009-04-15 14:30:00,0.69972,0.7004,0.69889,0.69889,67200000.0
2009-04-15 14:35:00,0.69881,0.69968,0.69881,0.69959,62800000.0
2009-04-15 14:40:00,0.69951,0.6998,0.69942,0.69966,72000000.0
2009-04-15 14:45:00,0.69995,0.69996,0.69952,0.69952,58600000.0
2009-04-15 14:50:00,0.69955,0.70028,0.69942,0.70023,71400000.0
2009-04-15 14:55:00,0.70007,0.70018,0.69905,0.69906,60800000.0
2009-04-15 15:00:00,0.69898,0.69957,0.69898,0.69957,63800000.0
2009-04-15 15:05:00,0.69938,0.69959,0.69907,0.69949,70400000.0
2009-04-15 15:10:00,0.69935,0.69979,0.69853,0.69949,65600000.0
2009-04-15 15:15:00,0.69893,0.69908,0.69808,0.69866,72800000.0
2009-04-15 15:20:00,0.69871,0.699,0.69816,0.69839,68800000.0
2009-04-15 15:25:00,0.69829,0.69829,0.69694,0.69705,62200000.0
2009-04-15 15:30:00,0.69687,0.69692,0.69588,0.69677,62400000.0
2009-04-15 15:35:00,0.69685,0.69749,0.69593,0.69704,71800000.0
2009-04-15 15:40:00,0.69713,0.69713,0.6965,0.6965,81600000.0
2009-04-15 15:45:00,0.69647,0.69724,0.69647,0.69657,76800000.0
2009-04-15 15:50:00,0.69651,0.69732,0.69632,0.69732,65600000.0
2009-04-15 15:55:00,0.6972,0.6973,0.69599,0.69705,70400000.0
2009-04-15 16:00:00,0.69733,0.69763,0.69684,0.69732,59600000.0
2009-04-15 16:05:00,0.69738,0.69828,0.69704,0.69804,70400000.0
2009-04-15 16:10:00,0.69835,0.69835,0.69657,0.69657,68000000.0
2009-04-15 16:15:00,0.69643,0.6967,0.69635,0.69659,68800000.0
2009-04-15 16:20:00,0.69649,0.69697,0.69622,0.69688,64000000.0
2009-04-15 16:25:00,0.69696,0.69725,0.69632,0.69639,75200000.0
2009-04-15 16:30:00,0.69638,0.69638,0.69545,0.69577,62400000.0
2009-04-15 16:35:00,0.69581,0.69591,0.69549,0.69559,63400000.0
2009-04-15 16:40:00,0.69554,0.69571,0.69514,0.69528,65600000.0
2009-04-15 16:45:00,0.69512,0.69584,0.69496,0.69584,71800000.0
2009-04-15 16:50:00,0.69587,0.69589,0.69536,0.69536,59200000.0
2009-04-15 16:55:00,0.69543,0.69543,0.69487,0.69498,67200000.0
2009-04-15 17:00:00,0.69544,0.69598,0.69519,0.69519,70400000.0
2009-04-15 17:05:00,0.69544,0.69544,0.69363,0.69378,68800000.0
2009-04-15 17:10:00,0.694,0.6945,0.694,0.69445,68800000.0
2009-04-15 17:15:00,0.69446,0.69448,0.69372,0.69376,73600000.0
2009-04-15 17:20:00,0.69385,0.6939,0.69371,0.69378,62400000.0
2009-04-15 17:25:00,0.69365,0.69365,0.69254,0.69281,62400000.0
2009-04-15 17:30:00,0.69259,0.69323,0.69229,0.69308,65600000.0
2009-04-15 17:35:00,0.69307,0.69353,0.69257,0.69271,65600000.0
2009-04-15 17:40:00,0.69262,0.69262,0.69228,0.69246,68800000.0
2009-04-15 17:45:00,0.69242,0.69259,0.69178,0.69178,68800000.0
2009-04-15 17:50:00,0.69161,0.69203,0.69121,0.69197,75200000.0
2009-04-15 17:55:00,0.69194,0.6929,0.69194,0.69257,71400000.0
2009-04-15 18:00:00,0.69269,0.6932,0.69251,0.6932,67200000.0
2009-04-15 18:05:00,0.69319,0.69319,0.69258,0.69273,58600000.0
2009-04-15 18:10:00,0.69262,0.69431,0.69261,0.69431,66600000.0
2009-04-15 18:15:00,0.69401,0.69407,0.69363,0.69384,75200000.0
2009-04-15 18:20:00,0.69386,0.69394,0.69348,0.69354,66000000.0
2009-04-15 18:25:00,0.69349,0.69356,0.69312,0.69355,65000000.0
2009-04-15 18:30:00,0.69346,0.69435,0.69346,0.69434,65600000.0
2009-04-15 18:35:00,0.69439,0.69492,0.69416,0.69475,60200000.0
2009-04-15 18:40:00,0.69459,0.69479,0.69428,0.69456,69800000.0
2009-04-15 18:45:00,0.69458,0.69663,0.69451,0.69627,56000000.0
2009-04-15 18:50:00,0.6962,0.69686,0.69604,0.69608,72000000.0
2009-04-15 18:55:00,0.69591,0.69718,0.6958,0.69718,68200000.0
2009-04-15 19:00:00,0.69702,0.69743,0.69534,0.69601,74000000.0
2009-04-15 19:05:00,0.69608,0.69653,0.69598,0.69641,59200000.0
2009-04-15 19:10:00,0.69635,0.69635,0.69583,0.69617,68800000.0
2009-04-15 19:15:00,0.69629,0.69696,0.69555,0.69627,70400000.0
2009-04-15 19:20:00,0.69635,0.69731,0.69635,0.69716,70800000.0
2009-04-15 19:25:00,0.69696,0.69705,0.69648,0.69705,60800000.0
2009-04-15 19:30:00,0.69711,0.69735,0.69687,0.69732,65600000.0
2009-04-15 19:35:00,0.6973,0.6975,0.69704,0.69748,65600000.0
2009-04-15 19:40:00,0.69756,0.69851,0.69676,0.69851,72000000.0
2009-04-15 19:45:00,0.69814,0.69829,0.69751,0.69751,65600000.0
2009-04-15 19:50:00,0.69748,0.69783,0.69742,0.69748,67200000.0
2009-04-15 19:55:00,0.69744,0.69808,0.69708,0.69733,68800000.0
2009-04-15 20:00:00,0.69726,0.69726,0.69682,0.69706,61800000.0
2009-04-15 20:05:00,0.69703,0.6975,0.6968,0.69746,59200000.0
2009-04-15 20:10:00,0.6977,0.69779,0.69677,0.69677,60200000.0
2009-04-15 20:15:00,0.69674,0.69692,0.69594,0.69604,59200000.0
2009-04-15 20:20:00,0.69615,0.69681,0.69578,0.69681,60200000.0
2009-04-15 20:25:00,0.69712,0.69722,0.69608,0.69672,68800000.0
2009-04-15 20:30:00,0.69669,0.69734,0.69661,0.69719,72000000.0
2009-04-15 20:35:00,0.69722,0.69735,0.69632,0.69689,54400000.0
2009-04-15 20:40:00,0.6969,0.69709,0.69654,0.69674,70400000.0
2009-04-15 20:45:00,0.69669,0.69669,0.69617,0.69647,59200000.0
2009-04-15 20:50:00,0.69648,0.69674,0.69617,0.69644,65600000.0
2009-04-15 20:55:00,0.69652,0.69708,0.69634,0.69652,68000000.0
2009-04-15 21:00:00,0.69651,0.69667,0.69605,0.69667,66000000.0
2009-04-15 21:05:00,0.69674,0.69674,0.69613,0.69667,62400000.0
2009-04-15 21:10:00,0.69687,0.69706,0.6967,0.69697,57600000.0
2009-04-15 21:15:00,0.69656,0.69734,0.69636,0.69675,70400000.0
2009-04-15 21:20:00,0.69641,0.69643,0.69604,0.69643,64000000.0
2009-04-15 21:25:00,0.69667,0.69707,0.69554,0.69694,61200000.0
2009-04-15 21:30:00,0.69708,0.69779,0.69648,0.6976,60000000.0
2009-04-15 21:35:00,0.69769,0.6979,0.69707,0.69775,53800000.0
2009-04-15 21:40:00,0.69759,0.69814,0.6972,0.69812,64800000.0
2009-04-15 21:45:00,0.69817,0.69831,0.69752,0.69752,56000000.0
2009-04-15 21:50:00,0.69764,0.69781,0.69739,0.69775,54400000.0
2009-04-15 21:55:00,0.69774,0.69991,0.6975,0.69902,59600000.0
2009-04-15 22:00:00,0.69889,0.69895,0.69838,0.69887,51200000.0
2009-04-15 22:05:00,0.69909,0.6991,0.6986,0.6991,62400000.0
2009-04-15 22:10:00,0.69906,0.69936,0.69865,0.69933,67200000.0
2009-04-15 22:15:00,0.69934,0.6997,0.69934,0.6997,59200000.0
2009-04-15 22:20:00,0.69978,0.70008,0.69948,0.69948,59200000.0
2009-04-15 22:25:00,0.69948,0.69948,0.69891,0.69891,60800000.0
2009-04-15 22:30:00,0.69882,0.69936,0.69882,0.69894,65000000.0
2009-04-15 22:35:00,0.69896,0.70069,0.69896,0.70069,64000000.0
2009-04-15 22:40:00,0.70064,0.70064,0.69986,0.7,54400000.0
2009-04-15 22:45:00,0.70014,0.70018,0.69907,0.69957,51600000.0
2009-04-15 22:50:00,0.69943,0.69948,0.69872,0.69883,53200000.0
2009-04-15 22:55:00,0.69885,0.69918,0.69875,0.69878,62400000.0
2009-04-15 23:00:00,0.69824,0.69985,0.69816,0.69916,53800000.0
2009-04-15 23:05:00,0.69912,0.69984,0.69904,0.69922,44800000.0
2009-04-15 23:10:00,0.69928,0.69939,0.6991,0.6991,62200000.0
2009-04-15 23:15:00,0.69886,0.69896,0.69859,0.69894,60800000.0
2009-04-15 23:20:00,0.6987,0.69912,0.69852,0.69901,46400000.0
2009-04-15 23:25:00,0.69864,0.6995,0.69849,0.69917,66000000.0
2009-04-15 23:30:00,0.69921,0.69943,0.69876,0.69918,60800000.0
2009-04-15 23:35:00,0.69897,0.69916,0.69889,0.69905,46400000.0
2009-04-15 23:40:00,0.6988,0.69893,0.69767,0.69879,69200000.0
2009-04-15 23:45:00,0.69891,0.69911,0.69808,0.69808,59200000.0
2009-04-15 23:50:00,0.69825,0.69878,0.69815,0.69878,39400000.0
2009-04-15 23:55:00,0.69875,0.69961,0.69848,0.6995,52200000.0
2009-04-16 00:00:00,0.69857,0.69896,0.6985,0.6986,56400000.0
2009-04-16 00:05:00,0.69857,0.6986,0.69784,0.69784,57400000.0
2009-04-16 00:10:00,0.69768,0.6979,0.69735,0.69768,58600000.0
2009-04-16 00:15:00,0.69757,0.69834,0.69757,0.69784,65600000.0
2009-04-16 00:20:00,0.69776,0.698,0.69755,0.69766,62400000.0
2009-04-16 00:25:00,0.69768,0.69795,0.69765,0.69782,51000000.0
2009-04-16 00:30:00,0.69777,0.69871,0.69777,0.69871,59200000.0
2009-04-16 00:35:00,0.6987,0.69877,0.69812,0.69836,75200000.0
2009-04-16 00:40:00,0.69841,0.69914,0.69841,0.69882,67200000.0
2009-04-16 00:45:00,0.6987,0.69884,0.6982,0.6983,61800000.0
2009-04-16 00:50:00,0.69834,0.69931,0.698,0.698,56000000.0
2009-04-16 00:55:00,0.69787,0.69829,0.69697,0.69829,65600000.0
2009-04-16 01:00:00,0.69834,0.69836,0.69687,0.69688,53600000.0
2009-04-16 01:05:00,0.69685,0.69685,0.69573,0.69621,61200000.0
2009-04-16 01:10:00,0.69622,0.6965,0.69581,0.69649,75600000.0
2009-04-16 01:15:00,0.6965,0.69667,0.69591,0.69667,59200000.0
2009-04-16 01:20:00,0.69678,0.69707,0.69675,0.69675,63400000.0
2009-04-16 01:25:00,0.69717,0.69755,0.69675,0.69694,60800000.0
2009-04-16 01:30:00,0.69681,0.69689,0.69618,0.69668,66600000.0
2009-04-16 01:35:00,0.6966,0.6966,0.69526,0.69572,66000000.0
2009-04-16 01:40:00,0.69548,0.69646,0.69548,0.69646,71400000.0
2009-04-16 01:45:00,0.69661,0.69661,0.69582,0.69582,60200000.0
2009-04-16 01:50:00,0.69575,0.69584,0.6955,0.69575,60800000.0
2009-04-16 01:55:00,0.69573,0.69585,0.69544,0.69577,67200000.0
2009-04-16 02:00:00,0.6957,0.69571,0.69373,0.69381,85200000.0
2009-04-16 02:05:00,0.69362,0.69588,0.6935,0.69588,66600000.0
2009-04-16 02:10:00,0.69587,0.69601,0.69458,0.69463,69200000.0
2009-04-16 02:15:00,0.69447,0.69494,0.69426,0.69469,57600000.0
2009-04-16 02:20:00,0.69461,0.69493,0.69451,0.69484,64000000.0
2009-04-16 02:25:00,0.69505,0.69512,0.69442,0.69449,67200000.0
2009-04-16 02:30:00,0.69418,0.69463,0.6939,0.69435,67200000.0
2009-04-16 02:35:00,0.69407,0.69407,0.69323,0.6934,60200000.0
2009-04-16 02:40:00,0.69354,0.69354,0.6927,0.69337,60200000.0
2009-04-16 02:45:00,0.69337,0.69444,0.69255,0.69424,70400000.0
2009-04-16 02:50:00,0.69424,0.69459,0.69393,0.69393,62400000.0
2009-04-16 02:55:00,0.69393,0.69455,0.69379,0.69447,58000000.0
2009-04-16 03:00:00,0.69461,0.69493,0.69397,0.69411,64000000.0
2009-04-16 03:05:00,0.69408,0.69466,0.69377,0.69388,51200000.0
2009-04-16 03:10:00,0.69389,0.69389,0.69279,0.69279,59200000.0
2009-04-16 03:15:00,0.69231,0.69306,0.69189,0.6926,62200000.0
2009-04-16 03:20:00,0.69286,0.69416,0.69286,0.69396,65600000.0
2009-04-16 03:25:00,0.69394,0.69395,0.69283,0.69286,66600000.0
2009-04-16 03:30:00,0.69314,0.69318,0.69262,0.69262,67200000.0
2009-04-16 03:35:00,0.69258,0.69279,0.69242,0.69276,59200000.0
2009-04-16 03:40:00,0.69272,0.69277,0.69168,0.69272,60800000.0
2009-04-16 03:45:00,0.69273,0.69313,0.69251,0.69305,60800000.0
2009-04-16 03:50:00,0.69302,0.69339,0.69302,0.69334,59200000.0
2009-04-16 03:55:00,0.69375,0.69393,0.69342,0.69351,56400000.0
2009-04-16 04:00:00,0.69257,0.69441,0.69163,0.69357,56000000.0
2009-04-16 04:05:00,0.69323,0.69337,0.69267,0.69319,85600000.0
2009-04-16 04:10:00,0.69328,0.69341,0.69259,0.69261,54400000.0
2009-04-16 04:15:00,0.69269,0.6932,0.69248,0.69248,74000000.0
2009-04-16 04:20:00,0.69243,0.69247,0.69219,0.69233,68800000.0
2009-04-16 04:25:00,0.69241,0.69296,0.69236,0.69236,77800000.0
2009-04-16 04:30:00,0.69256,0.69299,0.69196,0.69298,57600000.0
2009-04-16 04:35:00,0.69295,0.69322,0.6926,0.69286,57600000.0
2009-04-16 04:40:00,0.69266,0.69324,0.6924,0.69299,58000000.0
2009-04-16 04:45:00,0.6927,0.69343,0.69256,0.69337,60800000.0
2009-04-16 04:50:00,0.6935,0.69438,0.6935,0.69386,48000000.0
2009-04-16 04:55:00,0.69383,0.69387,0.69334,0.69357,65600000.0
2009-04-16 05:00:00,0.69358,0.69371,0.69329,0.69343,43200000.0
2009-04-16 05:05:00,0.69332,0.6934,0.69292,0.69316,61200000.0
2009-04-16 05:10:00,0.69314,0.69373,0.69314,0.69323,55800000.0
2009-04-16 05:15:00,0.69339,0.69356,0.69319,0.69346,60200000.0
2009-04-16 05:20:00,0.69357,0.69387,0.69323,0.69323,80400000.0
2009-04-16 05:25:00,0.69351,0.69361,0.69324,0.69324,95200000.0
2009-04-16 05:30:00,0.69345,0.69433,0.6931,0.69427,66600000.0
2009-04-16 05:35:00,0.6943,0.69433,0.69363,0.69413,56000000.0
2009-04-16 05:40:00,0.69401,0.69401,0.6936,0.69364,66600000.0
2009-04-16 05:45:00,0.69347,0.69433,0.69303,0.69388,72000000.0
2009-04-16 05:50:00,0.69378,0.69391,0.69351,0.69387,63400000.0
2009-04-16 05:55:00,0.69392,0.69445,0.69385,0.69438,68200000.0
2009-04-16 06:00:00,0.69437,0.695,0.6933,0.695,67600000.0
2009-04-16 06:05:00,0.69518,0.69618,0.69484,0.69559,59600000.0
2009-04-16 06:10:00,0.69507,0.69526,0.69473,0.69473,59200000.0
2009-04-16 06:15:00,0.69502,0.69521,0.69477,0.69508,66000000.0
2009-04-16 06:20:00,0.69492,0.69533,0.69449,0.69482,69800000.0
2009-04-16 06:25:00,0.69503,0.69538,0.69495,0.69519,59200000.0
2009-04-16 06:30:00,0.69524,0.69524,0.69398,0.69398,62400000.0
2009-04-16 06:35:00,0.69419,0.69436,0.69363,0.69401,59200000.0
2009-04-16 06:40:00,0.69394,0.69394,0.69331,0.69344,66600000.0
2009-04-16 06:45:00,0.69364,0.69386,0.6933,0.6933,63400000.0
2009-04-16 06:50:00,0.6932,0.69326,0.69269,0.69292,56000000.0
2009-04-16 06:55:00,0.69308,0.69404,0.69308,0.69375,66400000.0
2009-04-16 07:00:00,0.69369,0.69459,0.69362,0.69422,75200000.0
2009-04-16 07:05:00,0.69393,0.69447,0.6935,0.69364,59200000.0
2009-04-16 07:10:00,0.69359,0.69391,0.69336,0.69385,68800000.0
2009-04-16 07:15:00,0.69394,0.69414,0.69383,0.69409,57600000.0
2009-04-16 07:20:00,0.69405,0.69405,0.69277,0.69277,83200000.0
2009-04-16 07:25:00,0.6926,0.69269,0.69202,0.69229,54400000.0
2009-04-16 07:30:00,0.69198,0.69209,0.69144,0.69161,65600000.0
2009-04-16 07:35:00,0.69194,0.69215,0.69141,0.69141,68800000.0
2009-04-16 07:40:00,0.69116,0.69159,0.69072,0.69113,72000000.0
2009-04-16 07:45:00,0.69131,0.69185,0.69119,0.69185,64000000.0
2009-04-16 07:50:00,0.69185,0.69201,0.69149,0.69175,55400000.0
2009-04-16 07:55:00,0.69212,0.69253,0.69197,0.69208,60800000.0
2009-04-16 08:00:00,0.69218,0.69337,0.69218,0.69297,61800000.0
2009-04-16 08:05:00,0.69282,0.69363,0.69265,0.69311,97000000.0
2009-04-16 08:10:00,0.69291,0.6942,0.69291,0.6942,62400000.0
2009-04-16 08:15:00,0.69424,0.69424,0.69353,0.69376,83200000.0
2009-04-16 08:20:00,0.69381,0.69531,0.69377,0.69394,65600000.0
2009-04-16 08:25:00,0.69443,0.69485,0.69443,0.6946,68800000.0
2009-04-16 08:30:00,0.69457,0.69522,0.69457,0.69468,72000000.0
2009-04-16 08:35:00,0.69458,0.69479,0.69412,0.69437,115600000.0
2009-04-16 08:40:00,0.69425,0.69479,0.69405,0.69465,73600000.0
2009-04-16 08:45:00,0.69482,0.69482,0.69372,0.69417,101800000.0
2009-04-16 08:50:00,0.69412,0.69423,0.69336,0.69339,209000000.0
2009-04-16 08:55:00,0.69333,0.69383,0.69321,0.69355,128000000.0
2009-04-16 09:00:00,0.6934,0.69366,0.69313,0.69324,126200000.0
2009-04-16 09:05:00,0.69301,0.69301,0.69191,0.6923,147600000.0
2009-04-16 09:10:00,0.69246,0.69321,0.69207,0.69321,124800000.0
2009-04-16 09:15:00,0.69321,0.69357,0.69308,0.69338,123600000.0
2009-04-16 09:20:00,0.69328,0.6937,0.69317,0.69339,92800000.0
2009-04-16 09:25:00,0.6931,0.6931,0.6918,0.69196,129600000.0
2009-04-16 09:30:00,0.69213,0.69226,0.69147,0.69154,123600000.0
2009-04-16 09:35:00,0.69106,0.69107,0.69047,0.69074,282400000.0
2009-04-16 09:40:00,0.69072,0.69072,0.6904,0.6906,296800000.0
2009-04-16 09:45:00,0.69069,0.69069,0.68967,0.68967,148600000.0
2009-04-16 09:50:00,0.68954,0.69002,0.68859,0.68859,325600000.0
2009-04-16 09:55:00,0.68863,0.68932,0.68838,0.68885,253200000.0
2009-04-16 10:00:00,0.68862,0.68897,0.68828,0.68842,285200000.0
2009-04-16 10:05:00,0.68824,0.68838,0.68751,0.6879,200400000.0
2009-04-16 10:10:00,0.68795,0.68811,0.6873,0.68776,317200000.0
2009-04-16 10:15:00,0.68785,0.68791,0.68489,0.68489,174400000.0
2009-04-16 10:20:00,0.6852,0.68664,0.68515,0.68628,270800000.0
2009-04-16 10:25:00,0.6864,0.68668,0.68612,0.68663,276000000.0
2009-04-16 10:30:00,0.68656,0.68659,0.6857,0.68573,170000000.0
2009-04-16 10:35:00,0.68537,0.68587,0.68529,0.68542,103800000.0
2009-04-16 10:40:00,0.68552,0.68608,0.68552,0.68593,168400000.0
2009-04-16 10:45:00,0.68627,0.68675,0.68578,0.68586,224600000.0
2009-04-16 10:50:00,0.68607,0.68718,0.68607,0.68705,219200000.0
2009-04-16 10:55:00,0.6868,0.6868,0.6858,0.68671,302400000.0
2009-04-16 11:00:00,0.68695,0.68732,0.68683,0.68707,246400000.0
2009-04-16 11:05:00,0.68702,0.68739,0.68649,0.68655,198800000.0
2009-04-16 11:10:00,0.68659,0.68663,0.68619,0.68645,304200000.0
2009-04-16 11:15:00,0.68655,0.6871,0.68635,0.6871,229600000.0
2009-04-16 11:20:00,0.6871,0.68742,0.68686,0.68734,303600000.0
2009-04-16 11:25:00,0.68733,0.68738,0.68676,0.68703,248000000.0
2009-04-16 11:30:00,0.68676,0.68753,0.68653,0.68736,130800000.0
2009-04-16 11:35:00,0.6874,0.6874,0.68682,0.68712,194400000.0
2009-04-16 11:40:00,0.68718,0.68804,0.68718,0.68762,167400000.0
2009-04-16 11:45:00,0.68756,0.68864,0.68756,0.68839,141800000.0
2009-04-16 11:50:00,0.68856,0.68874,0.688,0.68808,187600000.0
2009-04-16 11:55:00,0.6883,0.68883,0.68821,0.68881,214800000.0
2009-04-16 12:00:00,0.68879,0.68879,0.68836,0.6887,136400000.0
2009-04-16 12:05:00,0.68872,0.68895,0.6884,0.6884,119200000.0
2009-04-16 12:10:00,0.68831,0.68851,0.68788,0.68788,137000000.0
2009-04-16 12:15:00,0.68809,0.68989,0.68809,0.68967,183400000.0
2009-04-16 12:20:00,0.6893,0.68938,0.68866,0.68883,200400000.0
2009-04-16 12:25:00,0.68913,0.68918,0.68765,0.68814,252400000.0
2009-04-16 12:30:00,0.68842,0.6898,0.68842,0.68963,277000000.0
2009-04-16 12:35:00,0.68959,0.68959,0.68868,0.68879,151800000.0
2009-04-16 12:40:00,0.6886,0.6886,0.68521,0.68525,88000000.0
2009-04-16 12:45:00,0.68527,0.68614,0.68527,0.68575,198800000.0
2009-04-16 12:50:00,0.68601,0.68637,0.68576,0.68629,142400000.0
2009-04-16 12:55:00,0.68669,0.68756,0.68668,0.68753,132200000.0
2009-04-16 13:00:00,0.68721,0.68748,0.68693,0.68748,88400000.0
2009-04-16 13:05:00,0.68726,0.68726,0.68651,0.68663,123600000.0
2009-04-16 13:10:00,0.68654,0.68669,0.68625,0.68625,105600000.0
2009-04-16 13:15:00,0.68609,0.6864,0.68574,0.68628,180800000.0
2009-04-16 13:20:00,0.68625,0.68629,0.68575,0.68581,144800000.0
2009-04-16 13:25:00,0.68576,0.68599,0.68563,0.68587,164000000.0
2009-04-16 13:30:00,0.68585,0.68611,0.68569,0.68601,206400000.0
2009-04-16 13:35:00,0.68567,0.6863,0.68564,0.68588,125800000.0
2009-04-16 13:40:00,0.6862,0.6863,0.68587,0.68617,109600000.0
2009-04-16 13:45:00,0.68621,0.68706,0.68618,0.68694,102800000.0
2009-04-16 13:50:00,0.68694,0.68694,0.68646,0.68662,108200000.0
2009-04-16 13:55:00,0.68653,0.68681,0.68622,0.68622,139600000.0
2009-04-16 14:00:00,0.68605,0.68638,0.68597,0.68601,118800000.0
2009-04-16 14:05:00,0.6858,0.68628,0.68559,0.68559,114000000.0
2009-04-16 14:10:00,0.68563,0.68587,0.68532,0.68544,144400000.0
2009-04-16 14:15:00,0.68541,0.68552,0.68484,0.68539,97600000.0
2009-04-16 14:20:00,0.68528,0.6862,0.6851,0.6861,70400000.0
2009-04-16 14:25:00,0.68608,0.68715,0.68585,0.68691,71400000.0
2009-04-16 14:30:00,0.68695,0.68706,0.68594,0.68595,67200000.0
2009-04-16 14:35:00,0.68613,0.68638,0.68594,0.68615,62400000.0
2009-04-16 14:40:00,0.68613,0.68665,0.68583,0.68622,72000000.0
2009-04-16 14:45:00,0.68633,0.68648,0.68582,0.68582,59200000.0
2009-04-16 14:50:00,0.68564,0.68743,0.68539,0.68742,72000000.0
2009-04-16 14:55:00,0.68749,0.69067,0.687,0.69012,60800000.0
2009-04-16 15:00:00,0.68986,0.68986,0.68842,0.68842,64400000.0
2009-04-16 15:05:00,0.68921,0.68941,0.68817,0.68868,69800000.0
2009-04-16 15:10:00,0.68837,0.68925,0.68822,0.68917,66600000.0
2009-04-16 15:15:00,0.68913,0.68983,0.68907,0.68983,72000000.0
2009-04-16 15:20:00,0.68989,0.68992,0.68897,0.68972,68800000.0
2009-04-16 15:25:00,0.68977,0.69037,0.68968,0.69037,62400000.0
2009-04-16 15:30:00,0.69037,0.69039,0.68904,0.68981,62400000.0
2009-04-16 15:35:00,0.68966,0.68969,0.68828,0.68911,70800000.0
2009-04-16 15:40:00,0.68909,0.6893,0.68857,0.68876,82000000.0
2009-04-16 15:45:00,0.68878,0.68891,0.68807,0.68807,76200000.0
2009-04-16 15:50:00,0.68804,0.6881,0.68753,0.68753,64400000.0
2009-04-16 15:55:00,0.68772,0.68821,0.68691,0.68777,69200000.0
2009-04-16 16:00:00,0.68756,0.68892,0.68756,0.68803,59200000.0
2009-04-16 16:05:00,0.68776,0.68791,0.68686,0.68687,70400000.0
2009-04-16 16:10:00,0.68695,0.68791,0.68695,0.68768,67400000.0
2009-04-16 16:15:00,0.68775,0.68792,0.68672,0.68675,69200000.0
2009-04-16 16:20:00,0.68669,0.68683,0.68591,0.68591,64400000.0
2009-04-16 16:25:00,0.68579,0.68626,0.68573,0.68585,75600000.0
2009-04-16 16:30:00,0.68602,0.68635,0.68572,0.68621,61800000.0
2009-04-16 16:35:00,0.68597,0.68617,0.68555,0.6861,64000000.0
2009-04-16 16:40:00,0.68605,0.68605,0.68546,0.68585,66000000.0
2009-04-16 16:45:00,0.6859,0.68646,0.68569,0.68646,72400000.0
2009-04-16 16:50:00,0.68641,0.68712,0.68628,0.68686,59200000.0
2009-04-16 16:55:00,0.6869,0.68759,0.68663,0.68755,66600000.0
2009-04-16 17:00:00,0.68764,0.68764,0.6869,0.68746,70400000.0
2009-04-16 17:05:00,0.68738,0.68758,0.68693,0.6873,68800000.0
2009-04-16 17:10:00,0.68719,0.68777,0.68719,0.68749,68800000.0
2009-04-16 17:15:00,0.68753,0.68828,0.68731,0.68807,73000000.0
2009-04-16 17:20:00,0.68807,0.68808,0.68771,0.68779,60600000.0
2009-04-16 17:25:00,0.68769,0.68771,0.68702,0.68702,62400000.0
2009-04-16 17:30:00,0.68689,0.68751,0.68685,0.68718,65600000.0
2009-04-16 17:35:00,0.68736,0.68787,0.68735,0.68782,65600000.0
2009-04-16 17:40:00,0.6878,0.68797,0.6876,0.68789,68800000.0
2009-04-16 17:45:00,0.68793,0.6882,0.68788,0.68805,68800000.0
2009-04-16 17:50:00,0.68782,0.68794,0.68764,0.6878,75600000.0
2009-04-16 17:55:00,0.68782,0.68816,0.68753,0.68771,72000000.0
2009-04-16 18:00:00,0.68757,0.68757,0.68687,0.68727,66600000.0
2009-04-16 18:05:00,0.68726,0.68744,0.68667,0.68686,59200000.0
2009-04-16 18:10:00,0.68687,0.68816,0.68687,0.68799,68000000.0
2009-04-16 18:15:00,0.68775,0.68821,0.68747,0.688,75200000.0
2009-04-16 18:20:00,0.68808,0.68858,0.68799,0.68844,66000000.0
2009-04-16 18:25:00,0.68846,0.68846,0.6874,0.6874,65600000.0
2009-04-16 18:30:00,0.68721,0.6881,0.68721,0.68792,65600000.0
2009-04-16 18:35:00,0.6881,0.68987,0.68805,0.68935,59600000.0
2009-04-16 18:40:00,0.68944,0.68966,0.68917,0.68921,70400000.0
2009-04-16 18:45:00,0.68914,0.68932,0.68901,0.68914,56000000.0
2009-04-16 18:50:00,0.68885,0.68959,0.68885,0.68928,71400000.0
2009-04-16 18:55:00,0.68939,0.68978,0.68926,0.68928,68200000.0
2009-04-16 19:00:00,0.6895,0.68959,0.68886,0.68897,75200000.0
2009-04-16 19:05:00,0.68954,0.6902,0.68954,0.69007,59200000.0
2009-04-16 19:10:00,0.6901,0.69011,0.68952,0.68976,68800000.0
2009-04-16 19:15:00,0.68974,0.69065,0.68906,0.69023,71200000.0
2009-04-16 19:20:00,0.69018,0.69104,0.69007,0.69104,70400000.0
2009-04-16 19:25:00,0.69069,0.69069,0.68956,0.68956,60800000.0
2009-04-16 19:30:00,0.68948,0.68986,0.68931,0.68938,65600000.0
2009-04-16 19:35:00,0.68935,0.68967,0.6892,0.68955,66000000.0
2009-04-16 19:40:00,0.68954,0.69031,0.68954,0.69029,72000000.0
2009-04-16 19:45:00,0.6904,0.69071,0.69012,0.69065,65600000.0
2009-04-16 19:50:00,0.6905,0.6905,0.69005,0.69044,67200000.0
2009-04-16 19:55:00,0.69028,0.69051,0.68972,0.69015,68800000.0
2009-04-16 20:00:00,0.69006,0.69065,0.68994,0.69011,62800000.0
2009-04-16 20:05:00,0.68967,0.69022,0.68959,0.69012,68800000.0
2009-04-16 20:10:00,0.68987,0.69036,0.68972,0.69036,60800000.0
2009-04-16 20:15:00,0.69035,0.69047,0.68981,0.6899,59200000.0
2009-04-16 20:20:00,0.68985,0.69073,0.68985,0.69073,60200000.0
2009-04-16 20:25:00,0.69072,0.69098,0.69057,0.69087,68800000.0
2009-04-16 20:30:00,0.69095,0.69173,0.69095,0.69157,71400000.0
2009-04-16 20:35:00,0.6916,0.69169,0.69086,0.69164,54400000.0
2009-04-16 20:40:00,0.69156,0.69179,0.69128,0.69173,70400000.0
2009-04-16 20:45:00,0.69142,0.69221,0.69128,0.69181,59200000.0
2009-04-16 20:50:00,0.69166,0.692,0.69136,0.69165,66000000.0
2009-04-16 20:55:00,0.69176,0.69201,0.69135,0.69196,67200000.0
2009-04-16 21:00:00,0.69192,0.69192,0.69157,0.69171,68800000.0
2009-04-16 21:05:00,0.69192,0.69214,0.691,0.69184,62400000.0
2009-04-16 21:10:00,0.69207,0.69213,0.69155,0.69185,57600000.0
2009-04-16 21:15:00,0.69146,0.69198,0.69146,0.69176,70400000.0
2009-04-16 21:20:00,0.69181,0.69262,0.69155,0.6923,64000000.0
2009-04-16 21:25:00,0.69232,0.69232,0.69101,0.69225,60200000.0
2009-04-16 21:30:00,0.69216,0.69216,0.69019,0.69061,59600000.0
2009-04-16 21:35:00,0.69066,0.6907,0.68983,0.69065,59200000.0
2009-04-16 21:40:00,0.69066,0.69087,0.69036,0.69051,62400000.0
2009-04-16 21:45:00,0.69046,0.6905,0.6903,0.69043,57600000.0
2009-04-16 21:50:00,0.69058,0.69058,0.69037,0.69046,54800000.0
2009-04-16 21:55:00,0.69039,0.6904,0.69008,0.69032,60800000.0
2009-04-16 22:00:00,0.69022,0.69027,0.68971,0.69012,54400000.0
2009-04-16 22:05:00,0.69019,0.69069,0.69009,0.69019,62400000.0
2009-04-16 22:10:00,0.69026,0.69082,0.6902,0.69051,61600000.0
2009-04-16 22:15:00,0.69009,0.69111,0.69009,0.69111,59600000.0
2009-04-16 22:20:00,0.69114,0.69117,0.69045,0.69047,59200000.0
2009-04-16 22:25:00,0.6907,0.69085,0.69048,0.69067,46400000.0
2009-04-16 22:30:00,0.69071,0.69075,0.69045,0.6905,65000000.0
2009-04-16 22:35:00,0.69047,0.691,0.6903,0.69083,64400000.0
2009-04-16 22:40:00,0.69073,0.691,0.69058,0.69097,56000000.0
2009-04-16 22:45:00,0.69098,0.69106,0.69048,0.69052,56000000.0
2009-04-16 22:50:00,0.69052,0.69137,0.69032,0.6913,52800000.0
2009-04-16 22:55:00,0.69127,0.69129,0.69016,0.69016,62400000.0
2009-04-16 23:00:00,0.6904,0.69113,0.6904,0.69076,54400000.0
2009-04-16 23:05:00,0.69055,0.691,0.69055,0.69075,56000000.0
2009-04-16 23:10:00,0.69088,0.6912,0.69088,0.69113,62400000.0
2009-04-16 23:15:00,0.69109,0.69166,0.69104,0.69157,60800000.0
2009-04-16 23:20:00,0.69166,0.6918,0.69069,0.69141,43200000.0
2009-04-16 23:25:00,0.69178,0.6922,0.69154,0.69202,66000000.0
2009-04-16 23:30:00,0.69206,0.69286,0.69132,0.69132,60800000.0
2009-04-16 23:35:00,0.69144,0.69191,0.69144,0.69175,55400000.0
2009-04-16 23:40:00,0.69175,0.6918,0.69131,0.69174,68200000.0
2009-04-16 23:45:00,0.69167,0.69276,0.6914,0.69276,59200000.0
2009-04-16 23:50:00,0.69271,0.69276,0.69185,0.69223,70400000.0
2009-04-16 23:55:00,0.69228,0.69244,0.69215,0.6922,57600000.0
2009-04-17 00:00:00,0.69217,0.6924,0.69164,0.69201,67200000.0
2009-04-17 00:05:00,0.69199,0.69236,0.69199,0.6922,43200000.0
2009-04-17 00:10:00,0.69214,0.69233,0.69198,0.69228,61800000.0
2009-04-17 00:15:00,0.69225,0.69239,0.69204,0.69218,59200000.0
2009-04-17 00:20:00,0.6922,0.69308,0.69201,0.69218,53800000.0
2009-04-17 00:25:00,0.69224,0.69268,0.69192,0.69238,60800000.0
2009-04-17 00:30:00,0.69219,0.69266,0.69152,0.69249,69600000.0
2009-04-17 00:35:00,0.69211,0.69218,0.69154,0.69212,75200000.0
2009-04-17 00:40:00,0.69206,0.69263,0.69205,0.69218,67200000.0
2009-04-17 00:45:00,0.69208,0.69257,0.69207,0.69257,61800000.0
2009-04-17 00:50:00,0.69262,0.69361,0.69259,0.69344,63400000.0
2009-04-17 00:55:00,0.69345,0.69345,0.6925,0.69311,65000000.0
2009-04-17 01:00:00,0.69306,0.69367,0.69306,0.69316,65600000.0
2009-04-17 01:05:00,0.6932,0.69352,0.69306,0.69307,60800000.0
2009-04-17 01:10:00,0.69305,0.69356,0.69273,0.69352,59200000.0
2009-04-17 01:15:00,0.69361,0.69381,0.6933,0.69378,59200000.0
2009-04-17 01:20:00,0.69379,0.69382,0.69322,0.69322,63400000.0
2009-04-17 01:25:00,0.69359,0.69392,0.69352,0.69391,60800000.0
2009-04-17 01:30:00,0.69396,0.69426,0.69372,0.69425,67200000.0
2009-04-17 01:35:00,0.6943,0.6944,0.69307,0.69419,65600000.0
2009-04-17 01:40:00,0.6941,0.69414,0.69385,0.69389,56000000.0
2009-04-17 01:45:00,0.69401,0.69436,0.694,0.6943,60200000.0
2009-04-17 01:50:00,0.69439,0.69439,0.69346,0.69377,60800000.0
2009-04-17 01:55:00,0.69372,0.69382,0.69317,0.69329,66600000.0
2009-04-17 02:00:00,0.69285,0.69354,0.69275,0.6928,84600000.0
2009-04-17 02:05:00,0.69251,0.69274,0.69198,0.69224,67200000.0
2009-04-17 02:10:00,0.69221,0.69292,0.69221,0.69273,70400000.0
2009-04-17 02:15:00,0.6927,0.69336,0.69251,0.69324,57600000.0
2009-04-17 02:20:00,0.69314,0.69331,0.69276,0.69311,64000000.0
2009-04-17 02:25:00,0.69311,0.69347,0.693,0.69346,66600000.0
2009-04-17 02:30:00,0.69365,0.69386,0.6932,0.69379,66600000.0
2009-04-17 02:35:00,0.69376,0.69384,0.69272,0.69291,60200000.0
2009-04-17 02:40:00,0.69296,0.69356,0.69275,0.69275,60800000.0
2009-04-17 02:45:00,0.69273,0.69301,0.6918,0.69279,70400000.0
2009-04-17 02:50:00,0.69289,0.69319,0.69255,0.69318,62400000.0
2009-04-17 02:55:00,0.69312,0.69342,0.6927,0.69281,57600000.0
2009-04-17 03:00:00,0.69265,0.69297,0.69242,0.69292,64000000.0
2009-04-17 03:05:00,0.69375,0.69377,0.69163,0.69182,52200000.0
2009-04-17 03:10:00,0.69189,0.69261,0.69189,0.69232,58600000.0
2009-04-17 03:15:00,0.69225,0.69245,0.69122,0.69173,65600000.0
2009-04-17 03:20:00,0.6922,0.69287,0.69219,0.69278,65000000.0
2009-04-17 03:25:00,0.69279,0.69279,0.69236,0.69238,67200000.0
2009-04-17 03:30:00,0.69255,0.69293,0.69255,0.69283,67200000.0
2009-04-17 03:35:00,0.69273,0.69285,0.69208,0.6922,60800000.0
2009-04-17 03:40:00,0.69238,0.69294,0.69135,0.6929,60800000.0
2009-04-17 03:45:00,0.69308,0.69335,0.69266,0.69311,60200000.0
2009-04-17 03:50:00,0.69302,0.6947,0.69302,0.69328,62800000.0
2009-04-17 03:55:00,0.69345,0.69349,0.69292,0.69292,61200000.0
2009-04-17 04:00:00,0.69288,0.69356,0.69287,0.69332,56000000.0
2009-04-17 04:05:00,0.69305,0.69339,0.69284,0.69325,73600000.0
2009-04-17 04:10:00,0.69328,0.69398,0.69323,0.69398,36800000.0
2009-04-17 04:15:00,0.69397,0.69397,0.69367,0.69378,64400000.0
2009-04-17 04:20:00,0.69381,0.69389,0.69324,0.69364,68800000.0
2009-04-17 04:25:00,0.69365,0.69379,0.69338,0.69368,78400000.0
2009-04-17 04:30:00,0.69379,0.69386,0.69333,0.69333,53200000.0
2009-04-17 04:35:00,0.69335,0.69351,0.69312,0.6933,59200000.0
2009-04-17 04:40:00,0.6933,0.69341,0.6931,0.69336,57600000.0
2009-04-17 04:45:00,0.69341,0.69351,0.69316,0.69323,67600000.0
2009-04-17 04:50:00,0.6936,0.69374,0.69294,0.69309,56400000.0
2009-04-17 04:55:00,0.69306,0.69335,0.69282,0.6932,65600000.0
2009-04-17 05:00:00,0.69295,0.69305,0.69234,0.69305,60200000.0
2009-04-17 05:05:00,0.69295,0.69343,0.69288,0.6929,60800000.0
2009-04-17 05:10:00,0.69341,0.69348,0.6933,0.6933,56000000.0
2009-04-17 05:15:00,0.69338,0.69356,0.69325,0.69332,61200000.0
2009-04-17 05:20:00,0.69347,0.69364,0.6934,0.69346,78800000.0
2009-04-17 05:25:00,0.69352,0.69369,0.6933,0.69338,93800000.0
2009-04-17 05:30:00,0.69335,0.69375,0.69323,0.69371,59200000.0
2009-04-17 05:35:00,0.69372,0.69374,0.69333,0.69366,55400000.0
2009-04-17 05:40:00,0.69339,0.69347,0.69265,0.69307,67200000.0
2009-04-17 05:45:00,0.69307,0.69321,0.69209,0.69321,72000000.0
2009-04-17 05:50:00,0.69312,0.69342,0.69293,0.69342,64000000.0
2009-04-17 05:55:00,0.69339,0.69367,0.69307,0.69353,68800000.0
2009-04-17 06:00:00,0.69352,0.69356,0.69233,0.69313,67200000.0
2009-04-17 06:05:00,0.69312,0.69312,0.69112,0.6922,59200000.0
2009-04-17 06:10:00,0.6923,0.69286,0.69222,0.6923,58600000.0
2009-04-17 06:15:00,0.69241,0.69266,0.69219,0.69228,65600000.0
2009-04-17 06:20:00,0.69216,0.69307,0.69215,0.69307,70800000.0
2009-04-17 06:25:00,0.69292,0.6932,0.69264,0.69304,58600000.0
2009-04-17 06:30:00,0.69304,0.69316,0.69274,0.69299,57600000.0
2009-04-17 06:35:00,0.69307,0.6932,0.69272,0.69292,59000000.0
2009-04-17 06:40:00,0.69288,0.69302,0.69263,0.69291,67200000.0
2009-04-17 06:45:00,0.69282,0.69315,0.6924,0.69265,64000000.0
2009-04-17 06:50:00,0.69237,0.69239,0.69191,0.69214,56000000.0
2009-04-17 06:55:00,0.69203,0.69236,0.69203,0.69219,65600000.0
2009-04-17 07:00:00,0.69214,0.69267,0.69214,0.69265,75200000.0
2009-04-17 07:05:00,0.69269,0.69275,0.69249,0.69257,59200000.0
2009-04-17 07:10:00,0.6927,0.69275,0.69235,0.69264,68200000.0
2009-04-17 07:15:00,0.69238,0.69311,0.69235,0.69309,57600000.0
2009-04-17 07:20:00,0.69304,0.69304,0.69203,0.69203,83200000.0
2009-04-17 07:25:00,0.69236,0.69257,0.69222,0.69257,44200000.0
2009-04-17 07:30:00,0.69255,0.69275,0.692,0.69247,65400000.0
2009-04-17 07:35:00,0.69229,0.69246,0.69199,0.69246,68800000.0
2009-04-17 07:40:00,0.69258,0.69295,0.69201,0.69201,72000000.0
2009-04-17 07:45:00,0.6921,0.6921,0.69171,0.69207,64000000.0
2009-04-17 07:50:00,0.69203,0.69224,0.69192,0.69214,56000000.0
2009-04-17 07:55:00,0.69201,0.6925,0.69156,0.6925,60200000.0
2009-04-17 08:00:00,0.69226,0.69253,0.69176,0.69241,62400000.0
2009-04-17 08:05:00,0.69261,0.69278,0.69211,0.69219,97600000.0
2009-04-17 08:10:00,0.69221,0.69246,0.69161,0.69232,61200000.0
2009-04-17 08:15:00,0.69231,0.69236,0.69153,0.69176,83200000.0
2009-04-17 08:20:00,0.69213,0.6922,0.69195,0.69201,65600000.0
2009-04-17 08:25:00,0.69219,0.69295,0.69219,0.69249,68800000.0
2009-04-17 08:30:00,0.69249,0.6928,0.69219,0.69278,72400000.0
2009-04-17 08:35:00,0.69287,0.69318,0.69257,0.6926,115600000.0
2009-04-17 08:40:00,0.69257,0.69282,0.6922,0.69265,80400000.0
2009-04-17 08:45:00,0.69278,0.69295,0.69261,0.69289,101800000.0
2009-04-17 08:50:00,0.6929,0.69327,0.69276,0.69299,210000000.0
2009-04-17 08:55:00,0.693,0.69351,0.69292,0.69351,128000000.0
2009-04-17 09:00:00,0.69338,0.69438,0.69327,0.69361,126400000.0
2009-04-17 09:05:00,0.69367,0.69413,0.69365,0.69383,147200000.0
2009-04-17 09:10:00,0.6938,0.69434,0.6938,0.69384,124200000.0
2009-04-17 09:15:00,0.69391,0.69416,0.69333,0.69407,122600000.0
2009-04-17 09:20:00,0.69412,0.69458,0.69402,0.6945,93200000.0
2009-04-17 09:25:00,0.69462,0.69463,0.69396,0.69398,129400000.0
2009-04-17 09:30:00,0.69413,0.69436,0.69399,0.69418,123600000.0
2009-04-17 09:35:00,0.69408,0.69444,0.6939,0.69391,282400000.0
2009-04-17 09:40:00,0.694,0.69455,0.694,0.6943,297600000.0
2009-04-17 09:45:00,0.69422,0.69448,0.69399,0.69403,148800000.0
2009-04-17 09:50:00,0.69399,0.69417,0.69292,0.69292,327200000.0
2009-04-17 09:55:00,0.69303,0.69414,0.69303,0.69414,253000000.0
2009-04-17 10:00:00,0.694,0.69477,0.69397,0.69468,286800000.0
2009-04-17 10:05:00,0.69463,0.69469,0.6939,0.69409,200400000.0
2009-04-17 10:10:00,0.69413,0.69478,0.69413,0.69477,316600000.0
2009-04-17 10:15:00,0.69469,0.69475,0.69403,0.69418,174200000.0
2009-04-17 10:20:00,0.6942,0.69458,0.69355,0.6937,271400000.0
2009-04-17 10:25:00,0.69315,0.69388,0.69315,0.6933,275400000.0
2009-04-17 10:30:00,0.69334,0.69375,0.69329,0.69349,169000000.0
2009-04-17 10:35:00,0.69339,0.69361,0.69312,0.69312,105000000.0
2009-04-17 10:40:00,0.693,0.69352,0.693,0.6931,169000000.0
2009-04-17 10:45:00,0.69308,0.69416,0.69288,0.69412,224000000.0
2009-04-17 10:50:00,0.69405,0.69422,0.69402,0.6941,218600000.0
2009-04-17 10:55:00,0.69406,0.69434,0.69347,0.69434,303400000.0
2009-04-17 11:00:00,0.69444,0.69444,0.69381,0.694,246600000.0
2009-04-17 11:05:00,0.69397,0.69399,0.69362,0.69373,198600000.0
2009-04-17 11:10:00,0.69383,0.69443,0.69373,0.69439,303800000.0
2009-04-17 11:15:00,0.69414,0.69416,0.69364,0.69366,228600000.0
2009-04-17 11:20:00,0.69371,0.69428,0.69349,0.69421,303400000.0
2009-04-17 11:25:00,0.69405,0.69463,0.69391,0.69391,246800000.0
2009-04-17 11:30:00,0.69388,0.69412,0.69366,0.69397,130800000.0
2009-04-17 11:35:00,0.69382,0.69382,0.69344,0.69376,193400000.0
2009-04-17 11:40:00,0.69405,0.69416,0.69354,0.69354,168400000.0
2009-04-17 11:45:00,0.69365,0.69422,0.69365,0.69388,143200000.0
2009-04-17 11:50:00,0.69368,0.69421,0.69352,0.69406,189200000.0
2009-04-17 11:55:00,0.69388,0.69439,0.69379,0.69414,214200000.0
2009-04-17 12:00:00,0.69416,0.69443,0.69395,0.69399,135600000.0
2009-04-17 12:05:00,0.69376,0.69403,0.6937,0.69399,120000000.0
2009-04-17 12:10:00,0.69397,0.694,0.69303,0.69303,137600000.0
2009-04-17 12:15:00,0.69299,0.69365,0.69299,0.69332,184000000.0
2009-04-17 12:20:00,0.69334,0.6935,0.69327,0.69335,200400000.0
2009-04-17 12:25:00,0.69335,0.69344,0.69157,0.69214,252800000.0
2009-04-17 12:30:00,0.69219,0.69353,0.69176,0.69249,276600000.0
2009-04-17 12:35:00,0.69229,0.69243,0.69123,0.69123,152400000.0
2009-04-17 12:40:00,0.69118,0.69154,0.69118,0.69131,88400000.0
2009-04-17 12:45:00,0.69155,0.6918,0.69125,0.69159,197200000.0
2009-04-17 12:50:00,0.69129,0.69129,0.69054,0.69054,142400000.0
2009-04-17 12:55:00,0.69055,0.69111,0.69055,0.69082,132600000.0
2009-04-17 13:00:00,0.69047,0.691,0.69038,0.69054,88000000.0
2009-04-17 13:05:00,0.69043,0.69075,0.69043,0.69072,124600000.0
2009-04-17 13:10:00,0.69076,0.69117,0.69069,0.69084,105000000.0
2009-04-17 13:15:00,0.69088,0.6911,0.69043,0.6907,180000000.0
2009-04-17 13:20:00,0.69068,0.69081,0.69037,0.6904,142400000.0
2009-04-17 13:25:00,0.69026,0.69029,0.69004,0.69014,164200000.0
2009-04-17 13:30:00,0.69028,0.69049,0.69019,0.69029,204400000.0
2009-04-17 13:35:00,0.69044,0.69049,0.68929,0.68941,126400000.0
2009-04-17 13:40:00,0.6896,0.68961,0.68908,0.68938,108800000.0
2009-04-17 13:45:00,0.68943,0.69084,0.68942,0.69061,102400000.0
2009-04-17 13:50:00,0.69063,0.69093,0.6904,0.69045,107600000.0
2009-04-17 13:55:00,0.6905,0.69086,0.69034,0.69043,139200000.0
2009-04-17 14:00:00,0.69032,0.6905,0.68983,0.68991,118400000.0
2009-04-17 14:05:00,0.68998,0.69083,0.68998,0.6907,113000000.0
2009-04-17 14:10:00,0.69084,0.69097,0.69031,0.69033,144000000.0
2009-04-17 14:15:00,0.69037,0.69037,0.69008,0.69026,97000000.0
2009-04-17 14:20:00,0.69034,0.6911,0.68996,0.69107,70400000.0
2009-04-17 14:25:00,0.69104,0.69147,0.69069,0.69073,72000000.0
2009-04-17 14:30:00,0.69067,0.69107,0.69067,0.69092,67600000.0
2009-04-17 14:35:00,0.69107,0.69107,0.68987,0.69014,62800000.0
2009-04-17 14:40:00,0.6901,0.69033,0.68978,0.68978,72000000.0
2009-04-17 14:45:00,0.68978,0.68991,0.68943,0.68943,59200000.0
2009-04-17 14:50:00,0.68969,0.68993,0.68956,0.68991,72800000.0
2009-04-17 14:55:00,0.68996,0.69018,0.68947,0.68959,60800000.0
2009-04-17 15:00:00,0.68937,0.68976,0.68927,0.68935,63400000.0
2009-04-17 15:05:00,0.68935,0.68986,0.68913,0.68949,70400000.0
2009-04-17 15:10:00,0.68917,0.68951,0.68872,0.68935,66000000.0
2009-04-17 15:15:00,0.68935,0.69021,0.68935,0.68986,72000000.0
2009-04-17 15:20:00,0.68981,0.69011,0.68933,0.6901,68800000.0
2009-04-17 15:25:00,0.69026,0.69026,0.68989,0.69012,62400000.0
2009-04-17 15:30:00,0.68998,0.69012,0.68893,0.68947,61800000.0
2009-04-17 15:35:00,0.68916,0.68923,0.68788,0.68901,72000000.0
2009-04-17 15:40:00,0.68906,0.68921,0.68875,0.68893,81000000.0
2009-04-17 15:45:00,0.68878,0.68946,0.68878,0.68936,77200000.0
2009-04-17 15:50:00,0.68933,0.68992,0.68933,0.68977,65600000.0
2009-04-17 15:55:00,0.68977,0.68979,0.68814,0.68938,69800000.0
2009-04-17 16:00:00,0.6894,0.68968,0.68904,0.68968,59000000.0
2009-04-17 16:05:00,0.68973,0.6906,0.68928,0.69029,70400000.0
2009-04-17 16:10:00,0.69037,0.69037,0.68979,0.68995,67200000.0
2009-04-17 16:15:00,0.69001,0.6914,0.68984,0.69132,68800000.0
2009-04-17 16:20:00,0.69125,0.69182,0.69125,0.69167,63400000.0
2009-04-17 16:25:00,0.69167,0.69172,0.69115,0.69162,75200000.0
2009-04-17 16:30:00,0.69144,0.6915,0.69083,0.6909,62800000.0
2009-04-17 16:35:00,0.69081,0.69109,0.6905,0.69079,64000000.0
2009-04-17 16:40:00,0.69072,0.69084,0.69026,0.69067,64400000.0
2009-04-17 16:45:00,0.6905,0.69052,0.68968,0.69009,71400000.0
2009-04-17 16:50:00,0.69017,0.69101,0.69017,0.69053,59200000.0
2009-04-17 16:55:00,0.69057,0.69104,0.68985,0.68985,67200000.0
2009-04-17 17:00:00,0.68998,0.69073,0.6898,0.69069,69800000.0
2009-04-17 17:05:00,0.69098,0.69128,0.69068,0.69128,68800000.0
2009-04-17 17:10:00,0.6912,0.69121,0.6904,0.6904,68800000.0
2009-04-17 17:15:00,0.69036,0.69075,0.69016,0.69075,73000000.0
2009-04-17 17:20:00,0.69081,0.69081,0.68998,0.68998,62800000.0
2009-04-17 17:25:00,0.68982,0.68982,0.68896,0.68907,62400000.0
2009-04-17 17:30:00,0.68899,0.68899,0.6887,0.6887,65600000.0
2009-04-17 17:35:00,0.68859,0.68859,0.6878,0.68786,65600000.0
2009-04-17 17:40:00,0.68769,0.68815,0.68748,0.68795,69200000.0
2009-04-17 17:45:00,0.68789,0.68822,0.68784,0.68796,69200000.0
2009-04-17 17:50:00,0.68774,0.68855,0.68774,0.6885,75200000.0
2009-04-17 17:55:00,0.6886,0.68887,0.68835,0.68843,72000000.0
2009-04-17 18:00:00,0.68834,0.68857,0.68826,0.68841,67200000.0
2009-04-17 18:05:00,0.6884,0.6884,0.68793,0.68818,59600000.0
2009-04-17 18:10:00,0.68804,0.68827,0.68796,0.68817,67200000.0
2009-04-17 18:15:00,0.6882,0.6883,0.68796,0.6883,75000000.0
2009-04-17 18:20:00,0.68842,0.68844,0.68802,0.68806,65000000.0
2009-04-17 18:25:00,0.68804,0.68823,0.68763,0.68767,65600000.0
2009-04-17 18:30:00,0.68759,0.68801,0.68759,0.68796,65600000.0
2009-04-17 18:35:00,0.68796,0.68799,0.68753,0.68762,60800000.0
2009-04-17 18:40:00,0.68754,0.68754,0.68681,0.6869,71200000.0
2009-04-17 18:45:00,0.68696,0.68718,0.68677,0.68718,56000000.0
2009-04-17 18:50:00,0.68717,0.68747,0.68686,0.68696,72000000.0
2009-04-17 18:55:00,0.68726,0.68762,0.68726,0.68745,72000000.0
2009-04-17 19:00:00,0.68758,0.68769,0.68735,0.68763,75200000.0
2009-04-17 19:05:00,0.68755,0.68761,0.68725,0.68731,59200000.0
2009-04-17 19:10:00,0.68731,0.68769,0.68695,0.6873,68800000.0
2009-04-17 19:15:00,0.68739,0.68742,0.68552,0.68675,69800000.0
2009-04-17 19:20:00,0.68673,0.68701,0.68649,0.68667,70400000.0
2009-04-17 19:25:00,0.68697,0.68711,0.68669,0.68669,61600000.0
2009-04-17 19:30:00,0.68676,0.68731,0.68676,0.68719,65000000.0
2009-04-17 19:35:00,0.68727,0.68794,0.68727,0.6879,66000000.0
2009-04-17 19:40:00,0.68787,0.68823,0.68774,0.68801,71400000.0
2009-04-17 19:45:00,0.68802,0.68802,0.68763,0.68779,66000000.0
2009-04-17 19:50:00,0.68774,0.68781,0.68683,0.6872,66600000.0
2009-04-17 19:55:00,0.68726,0.68726,0.68652,0.68682,69200000.0
2009-04-17 20:00:00,0.68688,0.68708,0.68631,0.68631,62400000.0
2009-04-17 20:05:00,0.68622,0.68645,0.6861,0.68616,58000000.0
2009-04-17 20:10:00,0.68626,0.68626,0.68591,0.686,60800000.0
2009-04-17 20:15:00,0.686,0.68652,0.686,0.68632,58600000.0
2009-04-17 20:20:00,0.68643,0.68683,0.68636,0.68683,60800000.0
2009-04-17 20:25:00,0.68695,0.68735,0.6869,0.6872,67600000.0
2009-04-17 20:30:00,0.68693,0.68724,0.68683,0.68717,72000000.0
2009-04-17 20:35:00,0.68708,0.68736,0.68671,0.68691,54800000.0
2009-04-17 20:40:00,0.68702,0.68703,0.68624,0.6864,70400000.0
2009-04-17 20:45:00,0.68642,0.68642,0.68562,0.6857,64400000.0
2009-04-17 20:50:00,0.68533,0.68566,0.68511,0.68562,65600000.0
2009-04-17 20:55:00,0.6857,0.68631,0.6857,0.68631,67600000.0
2009-04-17 21:00:00,0.68638,0.68657,0.6858,0.68585,68800000.0
2009-04-17 21:05:00,0.68578,0.68613,0.68572,0.686,61800000.0
2009-04-17 21:10:00,0.68612,0.68648,0.68595,0.6861,57600000.0
2009-04-17 21:15:00,0.68569,0.68612,0.68569,0.68612,70400000.0
2009-04-17 21:20:00,0.68589,0.68633,0.68561,0.68629,64800000.0
2009-04-17 21:25:00,0.68633,0.68646,0.68528,0.68634,60800000.0
2009-04-17 21:30:00,0.68623,0.68668,0.68553,0.68603,59200000.0
2009-04-17 21:35:00,0.68624,0.68639,0.68573,0.68612,59200000.0
2009-04-17 21:40:00,0.6861,0.68662,0.68601,0.68655,72400000.0
2009-04-17 21:45:00,0.68658,0.68672,0.68619,0.6864,54400000.0
2009-04-17 21:50:00,0.68657,0.68724,0.68649,0.68656,54800000.0
2009-04-17 21:55:00,0.68659,0.68709,0.68645,0.68701,53800000.0
2009-04-17 22:00:00,0.68689,0.68753,0.68689,0.68753,55800000.0
2009-04-17 22:05:00,0.68763,0.68808,0.68744,0.68754,61600000.0
2009-04-17 22:10:00,0.68767,0.68834,0.68767,0.688,60800000.0
2009-04-17 22:15:00,0.68808,0.68929,0.68808,0.68913,59200000.0
2009-04-17 22:20:00,0.68901,0.68901,0.6884,0.68852,59600000.0
2009-04-17 22:25:00,0.68857,0.68914,0.68841,0.689,61200000.0
2009-04-17 22:30:00,0.68905,0.6898,0.68838,0.68849,65000000.0
2009-04-17 22:35:00,0.68844,0.68844,0.68757,0.68769,64400000.0
2009-04-17 22:40:00,0.68736,0.68765,0.68669,0.68669,55400000.0
2009-04-17 22:45:00,0.68624,0.68663,0.68621,0.68663,52800000.0
2009-04-17 22:50:00,0.68655,0.6883,0.68655,0.6883,52800000.0
2009-04-17 22:55:00,0.68845,0.68845,0.68806,0.68806,63200000.0
2009-04-19 23:00:00,0.68936,0.68936,0.68806,0.68825,43200000.0
2009-04-19 23:05:00,0.68811,0.69041,0.68811,0.68975,56800000.0
2009-04-19 23:10:00,0.6911,0.69118,0.68966,0.68995,59600000.0
2009-04-19 23:15:00,0.68915,0.68929,0.68859,0.68908,62000000.0
2009-04-19 23:20:00,0.68914,0.68928,0.68726,0.68872,53800000.0
2009-04-19 23:25:00,0.6887,0.6887,0.68818,0.68826,36800000.0
2009-04-19 23:30:00,0.68846,0.6899,0.68841,0.6899,36800000.0
2009-04-19 23:35:00,0.68996,0.68996,0.6892,0.6894,49000000.0
2009-04-19 23:40:00,0.6894,0.68945,0.68923,0.68928,46200000.0
2009-04-19 23:45:00,0.68939,0.69031,0.68924,0.69031,59200000.0
2009-04-19 23:50:00,0.69048,0.69069,0.69009,0.69069,52200000.0
2009-04-19 23:55:00,0.69057,0.69057,0.69002,0.69036,75600000.0
2009-04-20 00:00:00,0.69033,0.69062,0.69004,0.69062,67200000.0
2009-04-20 00:05:00,0.6907,0.69081,0.68971,0.68971,54400000.0
2009-04-20 00:10:00,0.6898,0.68984,0.68954,0.68973,36800000.0
2009-04-20 00:15:00,0.68971,0.69,0.68944,0.69,59200000.0
2009-04-20 00:20:00,0.69016,0.69087,0.69015,0.69082,62400000.0
2009-04-20 00:25:00,0.69076,0.69126,0.69068,0.69087,60800000.0
2009-04-20 00:30:00,0.69063,0.69073,0.69008,0.69027,65600000.0
2009-04-20 00:35:00,0.69025,0.69047,0.69003,0.69039,43200000.0
2009-04-20 00:40:00,0.69014,0.69098,0.69014,0.69082,67200000.0
2009-04-20 00:45:00,0.69075,0.69091,0.69051,0.69058,62400000.0
2009-04-20 00:50:00,0.69046,0.69073,0.69031,0.69072,62800000.0
2009-04-20 00:55:00,0.69063,0.69154,0.68969,0.69154,65600000.0
2009-04-20 01:00:00,0.69136,0.69136,0.69044,0.69044,66000000.0
2009-04-20 01:05:00,0.69054,0.69067,0.68959,0.68985,60800000.0
2009-04-20 01:10:00,0.68988,0.68997,0.68953,0.68981,75200000.0
2009-04-20 01:15:00,0.6898,0.69031,0.68962,0.69011,59200000.0
2009-04-20 01:20:00,0.69014,0.6907,0.69013,0.69035,64000000.0
2009-04-20 01:25:00,0.69036,0.69083,0.69007,0.69022,60800000.0
2009-04-20 01:30:00,0.69022,0.69075,0.68992,0.69075,66600000.0
2009-04-20 01:35:00,0.69085,0.69155,0.6902,0.69099,65600000.0
2009-04-20 01:40:00,0.69117,0.69138,0.69059,0.69066,72400000.0
2009-04-20 01:45:00,0.69068,0.69107,0.69055,0.69084,60000000.0
2009-04-20 01:50:00,0.69076,0.69076,0.69025,0.69038,60800000.0
2009-04-20 01:55:00,0.69043,0.69043,0.689,0.689,67200000.0
2009-04-20 02:00:00,0.68898,0.69047,0.68898,0.69007,67200000.0
2009-04-20 02:05:00,0.69008,0.69028,0.68978,0.69003,60800000.0
2009-04-20 02:10:00,0.68955,0.68979,0.68856,0.68918,60200000.0
2009-04-20 02:15:00,0.68922,0.68922,0.6886,0.6886,72000000.0
2009-04-20 02:20:00,0.68852,0.68882,0.68754,0.68843,64800000.0
2009-04-20 02:25:00,0.68856,0.68875,0.68757,0.68801,67200000.0
2009-04-20 02:30:00,0.68816,0.68838,0.68765,0.68838,61200000.0
2009-04-20 02:35:00,0.68832,0.68848,0.68732,0.68737,64400000.0
2009-04-20 02:40:00,0.68714,0.68714,0.68661,0.68711,59200000.0
2009-04-20 02:45:00,0.68708,0.68751,0.68671,0.68731,74600000.0
2009-04-20 02:50:00,0.68665,0.68694,0.68635,0.68691,61200000.0
2009-04-20 02:55:00,0.6869,0.6875,0.68679,0.68729,65400000.0
2009-04-20 03:00:00,0.68745,0.68792,0.68625,0.68721,65000000.0
2009-04-20 03:05:00,0.68757,0.68776,0.68731,0.68764,63400000.0
2009-04-20 03:10:00,0.68759,0.68777,0.6873,0.6873,61800000.0
2009-04-20 03:15:00,0.68716,0.68821,0.68716,0.68751,67200000.0
2009-04-20 03:20:00,0.68779,0.68874,0.68765,0.68874,74600000.0
2009-04-20 03:25:00,0.68862,0.68908,0.68813,0.68859,59200000.0
2009-04-20 03:30:00,0.68853,0.68853,0.68795,0.68824,60800000.0
2009-04-20 03:35:00,0.6883,0.68858,0.68805,0.68848,61800000.0
2009-04-20 03:40:00,0.68845,0.68857,0.6881,0.68827,59600000.0
2009-04-20 03:45:00,0.6885,0.68894,0.6885,0.68889,59200000.0
2009-04-20 03:50:00,0.68865,0.68888,0.68862,0.68862,54400000.0
2009-04-20 03:55:00,0.68863,0.6897,0.68863,0.68966,66000000.0
2009-04-20 04:00:00,0.6896,0.68978,0.68926,0.68944,75200000.0
2009-04-20 04:05:00,0.68941,0.6896,0.68891,0.68958,70400000.0
2009-04-20 04:10:00,0.68951,0.68973,0.68896,0.68912,59200000.0
2009-04-20 04:15:00,0.68912,0.68924,0.68886,0.68916,68800000.0
2009-04-20 04:20:00,0.68918,0.68948,0.68903,0.68941,49400000.0
2009-04-20 04:25:00,0.68944,0.68971,0.68937,0.68947,60800000.0
2009-04-20 04:30:00,0.68921,0.68931,0.68887,0.68915,66000000.0
2009-04-20 04:35:00,0.6892,0.68939,0.68819,0.6891,54400000.0
2009-04-20 04:40:00,0.68946,0.68951,0.68885,0.689,60800000.0
2009-04-20 04:45:00,0.68894,0.68894,0.68821,0.68821,62400000.0
2009-04-20 04:50:00,0.68821,0.68878,0.68797,0.68797,56400000.0
2009-04-20 04:55:00,0.68797,0.68831,0.68766,0.68821,54200000.0
2009-04-20 05:00:00,0.68823,0.68834,0.68795,0.68812,62400000.0
2009-04-20 05:05:00,0.6885,0.68881,0.68823,0.68873,52800000.0
2009-04-20 05:10:00,0.68876,0.68879,0.68782,0.68782,52800000.0
2009-04-20 05:15:00,0.68791,0.68812,0.68748,0.68767,49600000.0
2009-04-20 05:20:00,0.6878,0.6882,0.68778,0.68782,64000000.0
2009-04-20 05:25:00,0.68781,0.68841,0.68767,0.68825,65600000.0
2009-04-20 05:30:00,0.68815,0.68876,0.68807,0.68871,61200000.0
2009-04-20 05:35:00,0.68874,0.68895,0.68867,0.68886,59600000.0
2009-04-20 05:40:00,0.68887,0.68938,0.68878,0.68938,59200000.0
2009-04-20 05:45:00,0.68937,0.68937,0.68853,0.68856,60800000.0
2009-04-20 05:50:00,0.68873,0.68885,0.68858,0.68884,62400000.0
2009-04-20 05:55:00,0.68891,0.68939,0.68851,0.68936,56400000.0
2009-04-20 06:00:00,0.68866,0.68912,0.6876,0.68801,60800000.0
2009-04-20 06:05:00,0.68802,0.68875,0.68784,0.68875,54400000.0
2009-04-20 06:10:00,0.68873,0.68895,0.68852,0.68852,45800000.0
2009-04-20 06:15:00,0.68865,0.68888,0.68854,0.68863,57600000.0
2009-04-20 06:20:00,0.68878,0.68889,0.68852,0.68861,49600000.0
2009-04-20 06:25:00,0.68849,0.68919,0.68796,0.68887,60000000.0
2009-04-20 06:30:00,0.68891,0.68907,0.68753,0.68845,60800000.0
2009-04-20 06:35:00,0.68829,0.68894,0.68812,0.68894,64000000.0
2009-04-20 06:40:00,0.68896,0.6898,0.6889,0.6895,70400000.0
2009-04-20 06:45:00,0.6891,0.68985,0.68903,0.68942,44800000.0
2009-04-20 06:50:00,0.68887,0.68954,0.6888,0.68922,62400000.0
2009-04-20 06:55:00,0.69014,0.69018,0.68917,0.68951,72000000.0
2009-04-20 07:00:00,0.68947,0.68985,0.68914,0.6894,67200000.0
2009-04-20 07:05:00,0.68937,0.68952,0.68934,0.68938,66000000.0
2009-04-20 07:10:00,0.68934,0.68962,0.68925,0.68947,59200000.0
2009-04-20 07:15:00,0.6895,0.68952,0.68923,0.68931,70400000.0
2009-04-20 07:20:00,0.68926,0.68945,0.68888,0.68935,53200000.0
2009-04-20 07:25:00,0.68931,0.68985,0.68923,0.68974,72400000.0
2009-04-20 07:30:00,0.6897,0.69009,0.68949,0.68959,69200000.0
2009-04-20 07:35:00,0.68953,0.69005,0.68942,0.6897,60600000.0
2009-04-20 07:40:00,0.68965,0.69021,0.6896,0.69013,59600000.0
2009-04-20 07:45:00,0.69014,0.69014,0.6894,0.68944,60800000.0
2009-04-20 07:50:00,0.68948,0.68948,0.68898,0.68901,58600000.0
2009-04-20 07:55:00,0.68916,0.68922,0.6889,0.68895,62400000.0
2009-04-20 08:00:00,0.68897,0.68912,0.6885,0.68856,69600000.0
2009-04-20 08:05:00,0.68856,0.68889,0.68812,0.6882,67200000.0
2009-04-20 08:10:00,0.68836,0.68888,0.68795,0.68888,66000000.0
2009-04-20 08:15:00,0.68941,0.68952,0.68896,0.68896,72000000.0
2009-04-20 08:20:00,0.68904,0.68946,0.6888,0.68944,65600000.0
2009-04-20 08:25:00,0.68944,0.68967,0.68919,0.68967,65400000.0
2009-04-20 08:30:00,0.68941,0.68941,0.68828,0.68828,61200000.0
2009-04-20 08:35:00,0.68813,0.68898,0.688,0.6888,69800000.0
2009-04-20 08:40:00,0.68864,0.68893,0.68778,0.68886,70400000.0
2009-04-20 08:45:00,0.68884,0.68913,0.68851,0.68894,68800000.0
2009-04-20 08:50:00,0.68886,0.68886,0.68848,0.68848,58600000.0
2009-04-20 08:55:00,0.68841,0.68875,0.68788,0.68875,75200000.0
2009-04-20 09:00:00,0.68898,0.68931,0.6888,0.68917,68800000.0
2009-04-20 09:05:00,0.68925,0.68925,0.68881,0.6889,71400000.0
2009-04-20 09:10:00,0.68923,0.68977,0.68903,0.68961,56000000.0
2009-04-20 09:15:00,0.68969,0.68986,0.68957,0.68975,70400000.0
2009-04-20 09:20:00,0.68969,0.69006,0.68969,0.69001,60800000.0
2009-04-20 09:25:00,0.6901,0.69068,0.69004,0.69055,65600000.0
2009-04-20 09:30:00,0.6907,0.69086,0.69057,0.69079,65000000.0
2009-04-20 09:35:00,0.69081,0.69093,0.69036,0.69072,65600000.0
2009-04-20 09:40:00,0.69065,0.69069,0.69048,0.69048,75200000.0
2009-04-20 09:45:00,0.69044,0.69057,0.69023,0.69054,67200000.0
2009-04-20 09:50:00,0.6906,0.6906,0.68942,0.69014,59200000.0
2009-04-20 09:55:00,0.68999,0.68999,0.68884,0.68929,67200000.0
2009-04-20 10:00:00,0.68924,0.68927,0.68796,0.68863,72000000.0
2009-04-20 10:05:00,0.68869,0.68912,0.68822,0.68889,75600000.0
2009-04-20 10:10:00,0.68897,0.68948,0.68893,0.68919,69200000.0
2009-04-20 10:15:00,0.68926,0.68933,0.68856,0.68877,69200000.0
2009-04-20 10:20:00,0.68887,0.68887,0.68778,0.68778,65600000.0
2009-04-20 10:25:00,0.68775,0.68846,0.68775,0.68846,65600000.0
2009-04-20 10:30:00,0.68854,0.68884,0.68835,0.68838,62400000.0
2009-04-20 10:35:00,0.68832,0.68903,0.68821,0.68895,62400000.0
2009-04-20 10:40:00,0.68895,0.68895,0.68794,0.68798,73600000.0
2009-04-20 10:45:00,0.68785,0.68825,0.68775,0.68799,68200000.0
2009-04-20 10:50:00,0.68811,0.6884,0.68795,0.68803,68800000.0
2009-04-20 10:55:00,0.68788,0.68788,0.6865,0.68672,70400000.0
2009-04-20 11:00:00,0.68661,0.68701,0.68661,0.68694,65400000.0
2009-04-20 11:05:00,0.68686,0.68723,0.68668,0.68715,59200000.0
2009-04-20 11:10:00,0.68741,0.6877,0.68676,0.68676,72000000.0
2009-04-20 11:15:00,0.68704,0.68747,0.68693,0.68724,65600000.0
2009-04-20 11:20:00,0.68729,0.68729,0.68669,0.68692,63800000.0
2009-04-20 11:25:00,0.68699,0.68707,0.68678,0.68678,62400000.0
2009-04-20 11:30:00,0.6867,0.68737,0.68669,0.68728,75600000.0
2009-04-20 11:35:00,0.68733,0.68742,0.68626,0.68626,64000000.0
2009-04-20 11:40:00,0.68627,0.68637,0.68569,0.68571,68800000.0
2009-04-20 11:45:00,0.68519,0.68578,0.68469,0.68564,67200000.0
2009-04-20 11:50:00,0.68574,0.68597,0.68483,0.68572,70400000.0
2009-04-20 11:55:00,0.68572,0.68625,0.68569,0.68596,58600000.0
2009-04-20 12:00:00,0.68577,0.68759,0.685,0.68759,70400000.0
2009-04-20 12:05:00,0.6878,0.68882,0.68763,0.68882,66000000.0
2009-04-20 12:10:00,0.68892,0.68961,0.68857,0.6894,76800000.0
2009-04-20 12:15:00,0.68932,0.68957,0.68905,0.68926,82400000.0
2009-04-20 12:20:00,0.68921,0.68947,0.68787,0.6891,71400000.0
2009-04-20 12:25:00,0.68907,0.68912,0.68803,0.6889,61800000.0
2009-04-20 12:30:00,0.68879,0.68933,0.68864,0.68904,62400000.0
2009-04-20 12:35:00,0.68883,0.68949,0.68802,0.68949,68800000.0
2009-04-20 12:40:00,0.68933,0.68933,0.68896,0.68933,72000000.0
2009-04-20 12:45:00,0.68916,0.6893,0.68889,0.68912,59200000.0
2009-04-20 12:50:00,0.68902,0.6891,0.68862,0.689,70400000.0
2009-04-20 12:55:00,0.68919,0.68941,0.68901,0.68911,64400000.0
2009-04-20 13:00:00,0.68921,0.68996,0.68874,0.68921,60800000.0
2009-04-20 13:05:00,0.68929,0.68948,0.68913,0.68946,72000000.0
2009-04-20 13:10:00,0.68932,0.68943,0.68844,0.68909,59200000.0
2009-04-20 13:15:00,0.68874,0.68874,0.68715,0.68774,71400000.0
2009-04-20 13:20:00,0.68801,0.6882,0.68753,0.68796,62400000.0
2009-04-20 13:25:00,0.68816,0.68876,0.68806,0.68863,67200000.0
2009-04-20 13:30:00,0.68882,0.68909,0.68853,0.68909,72000000.0
2009-04-20 13:35:00,0.68885,0.68901,0.68871,0.6889,70400000.0
2009-04-20 13:40:00,0.68893,0.68932,0.68883,0.68915,97400000.0
2009-04-20 13:45:00,0.6891,0.6893,0.68886,0.68921,144000000.0
2009-04-20 13:50:00,0.68925,0.68933,0.68912,0.68912,113400000.0
2009-04-20 13:55:00,0.68927,0.68962,0.68877,0.68877,118400000.0
2009-04-20 14:00:00,0.68876,0.68994,0.68871,0.68994,139600000.0
2009-04-20 14:05:00,0.69018,0.69052,0.68972,0.6901,107600000.0
2009-04-20 14:10:00,0.69025,0.69042,0.68991,0.69007,102400000.0
2009-04-20 14:15:00,0.68976,0.6903,0.68956,0.6903,107600000.0
2009-04-20 14:20:00,0.69045,0.69107,0.69045,0.69105,126600000.0
2009-04-20 14:25:00,0.69112,0.69137,0.69095,0.69118,206800000.0
2009-04-20 14:30:00,0.69107,0.69111,0.69083,0.69089,164800000.0
2009-04-20 14:35:00,0.69086,0.69153,0.69086,0.69144,142800000.0
2009-04-20 14:40:00,0.6913,0.69134,0.69083,0.691,179400000.0
2009-04-20 14:45:00,0.69102,0.69121,0.69093,0.69119,106000000.0
2009-04-20 14:50:00,0.69101,0.69101,0.69046,0.69053,125200000.0
2009-04-20 14:55:00,0.69056,0.69075,0.68969,0.68999,88000000.0
2009-04-20 15:00:00,0.6901,0.69021,0.68985,0.69006,133600000.0
2009-04-20 15:05:00,0.69004,0.69085,0.69,0.69036,142200000.0
2009-04-20 15:10:00,0.69028,0.69029,0.68949,0.68973,198800000.0
2009-04-20 15:15:00,0.68992,0.68992,0.68885,0.68932,87800000.0
2009-04-20 15:20:00,0.68944,0.68962,0.68906,0.68931,152000000.0
2009-04-20 15:25:00,0.68929,0.69007,0.68858,0.68858,275600000.0
2009-04-20 15:30:00,0.68865,0.69021,0.68851,0.68885,252200000.0
2009-04-20 15:35:00,0.6891,0.6894,0.68905,0.6892,199800000.0
2009-04-20 15:40:00,0.6892,0.68943,0.68866,0.68866,183800000.0
2009-04-20 15:45:00,0.68889,0.68904,0.68851,0.68897,137600000.0
2009-04-20 15:50:00,0.68928,0.68976,0.68919,0.68959,120000000.0
2009-04-20 15:55:00,0.68991,0.69073,0.68985,0.69073,137000000.0
2009-04-20 16:00:00,0.69097,0.69112,0.69033,0.69058,214400000.0
2009-04-20 16:05:00,0.69053,0.6911,0.69046,0.69054,188800000.0
2009-04-20 16:10:00,0.69061,0.69077,0.68973,0.68975,142000000.0
2009-04-20 16:15:00,0.68992,0.6901,0.68922,0.68927,167800000.0
2009-04-20 16:20:00,0.68928,0.68978,0.689,0.68915,191200000.0
2009-04-20 16:25:00,0.68916,0.68918,0.68881,0.68896,129400000.0
2009-04-20 16:30:00,0.6888,0.68883,0.68783,0.68783,247800000.0
2009-04-20 16:35:00,0.68784,0.68786,0.68726,0.68753,304800000.0
2009-04-20 16:40:00,0.68753,0.68787,0.68736,0.68776,229000000.0
2009-04-20 16:45:00,0.68787,0.68795,0.68698,0.68704,305000000.0
2009-04-20 16:50:00,0.68718,0.68734,0.68676,0.68676,198800000.0
2009-04-20 16:55:00,0.68682,0.68777,0.68682,0.68753,245800000.0
2009-04-20 17:00:00,0.68745,0.68745,0.68641,0.68642,304000000.0
2009-04-20 17:05:00,0.68647,0.68673,0.6862,0.68624,217800000.0
2009-04-20 17:10:00,0.68635,0.68676,0.68635,0.68652,223400000.0
2009-04-20 17:15:00,0.6864,0.68641,0.68554,0.68597,169000000.0
2009-04-20 17:20:00,0.686,0.68606,0.68554,0.68554,105000000.0
2009-04-20 17:25:00,0.68561,0.6861,0.68561,0.68605,169600000.0
2009-04-20 17:30:00,0.6861,0.6861,0.6856,0.68595,275400000.0
2009-04-20 17:35:00,0.68615,0.68615,0.68555,0.68581,271800000.0
2009-04-20 17:40:00,0.68584,0.68584,0.68543,0.68568,173800000.0
2009-04-20 17:45:00,0.68569,0.68572,0.68542,0.68554,317400000.0
2009-04-20 17:50:00,0.68558,0.68572,0.68526,0.68553,201000000.0
2009-04-20 17:55:00,0.68571,0.68579,0.68541,0.68541,287600000.0
2009-04-20 18:00:00,0.68535,0.68569,0.68516,0.68561,253400000.0
2009-04-20 18:05:00,0.68545,0.68548,0.68453,0.68469,328000000.0
2009-04-20 18:10:00,0.68499,0.68553,0.68492,0.68553,149200000.0
2009-04-20 18:15:00,0.68559,0.68589,0.68539,0.68566,297800000.0
2009-04-20 18:20:00,0.68565,0.68615,0.68542,0.68605,283600000.0
2009-04-20 18:25:00,0.68618,0.68625,0.6856,0.6856,129600000.0
2009-04-20 18:30:00,0.6856,0.68564,0.68522,0.68539,129600000.0
2009-04-20 18:35:00,0.68538,0.68538,0.68447,0.68454,92200000.0
2009-04-20 18:40:00,0.68448,0.68465,0.68403,0.68403,123000000.0
2009-04-20 18:45:00,0.68396,0.68407,0.68365,0.6839,124800000.0
2009-04-20 18:50:00,0.68383,0.6842,0.68329,0.68329,147600000.0
2009-04-20 18:55:00,0.68316,0.68316,0.68243,0.68252,126400000.0
2009-04-20 19:00:00,0.68265,0.6829,0.68187,0.68198,128000000.0
2009-04-20 19:05:00,0.6819,0.6819,0.6794,0.67991,209000000.0
2009-04-20 19:10:00,0.68,0.68025,0.67987,0.68001,102400000.0
2009-04-20 19:15:00,0.68,0.68019,0.67881,0.67947,71400000.0
2009-04-20 19:20:00,0.67951,0.6806,0.67938,0.68052,112600000.0
2009-04-20 19:25:00,0.68062,0.68154,0.68062,0.68139,72400000.0
2009-04-20 19:30:00,0.68127,0.6813,0.68026,0.68105,69200000.0
2009-04-20 19:35:00,0.68114,0.68203,0.68109,0.68203,65600000.0
2009-04-20 19:40:00,0.68179,0.68179,0.68115,0.68118,83200000.0
2009-04-20 19:45:00,0.68108,0.6818,0.68096,0.68177,62400000.0
2009-04-20 19:50:00,0.68138,0.68147,0.68078,0.68087,98000000.0
2009-04-20 19:55:00,0.68079,0.68128,0.68048,0.68091,62400000.0
2009-04-20 20:00:00,0.68101,0.68135,0.68037,0.68071,60200000.0
2009-04-20 20:05:00,0.68088,0.6812,0.68088,0.68108,56000000.0
2009-04-20 20:10:00,0.68128,0.6814,0.68042,0.68126,64400000.0
2009-04-20 20:15:00,0.68099,0.68229,0.68099,0.68213,72000000.0
2009-04-20 20:20:00,0.68187,0.6822,0.68184,0.68217,68800000.0
2009-04-20 20:25:00,0.6822,0.68256,0.6821,0.6821,65600000.0
2009-04-20 20:30:00,0.68209,0.68247,0.68209,0.68232,53800000.0
2009-04-20 20:35:00,0.68233,0.68252,0.6818,0.68215,83600000.0
2009-04-20 20:40:00,0.6821,0.68257,0.6817,0.68257,57000000.0
2009-04-20 20:45:00,0.68275,0.68275,0.68151,0.6822,69200000.0
2009-04-20 20:50:00,0.6823,0.68231,0.68207,0.6822,59200000.0
2009-04-20 20:55:00,0.68217,0.68266,0.68199,0.68266,75200000.0
2009-04-20 21:00:00,0.68264,0.68264,0.68124,0.68124,66000000.0
2009-04-20 21:05:00,0.68124,0.682,0.68124,0.68139,56000000.0
2009-04-20 21:10:00,0.68127,0.68158,0.68124,0.68147,64400000.0
2009-04-20 21:15:00,0.68147,0.68157,0.68087,0.68133,67200000.0
2009-04-20 21:20:00,0.68129,0.68136,0.68082,0.68107,59200000.0
2009-04-20 21:25:00,0.68112,0.68157,0.68065,0.68072,57600000.0
2009-04-20 21:30:00,0.68077,0.68083,0.6803,0.68076,59200000.0
2009-04-20 21:35:00,0.68077,0.6812,0.68076,0.68081,69800000.0
2009-04-20 21:40:00,0.68062,0.68062,0.67996,0.68043,65600000.0
2009-04-20 21:45:00,0.68033,0.68074,0.68033,0.68074,59200000.0
2009-04-20 21:50:00,0.68084,0.68119,0.6799,0.68086,59200000.0
2009-04-20 21:55:00,0.68102,0.68135,0.6801,0.68046,66600000.0
2009-04-20 22:00:00,0.68069,0.68131,0.68069,0.68125,69200000.0
2009-04-20 22:05:00,0.68123,0.68126,0.68017,0.68061,64000000.0
2009-04-20 22:10:00,0.68078,0.68129,0.67987,0.6806,71400000.0
2009-04-20 22:15:00,0.6808,0.68095,0.68058,0.68065,67000000.0
2009-04-20 22:20:00,0.68066,0.68171,0.68066,0.68126,55400000.0
2009-04-20 22:25:00,0.681,0.68195,0.68099,0.68177,59600000.0
2009-04-20 22:30:00,0.68189,0.68266,0.68189,0.68265,84200000.0
2009-04-20 22:35:00,0.68286,0.68364,0.68258,0.6836,79400000.0
2009-04-20 22:40:00,0.6835,0.6835,0.6832,0.68327,60200000.0
2009-04-20 22:45:00,0.68322,0.68333,0.68277,0.68286,56000000.0
2009-04-20 22:50:00,0.68331,0.68382,0.68331,0.68376,60600000.0
2009-04-20 22:55:00,0.6838,0.6838,0.68314,0.68366,60800000.0
2009-04-20 23:00:00,0.6834,0.68369,0.68302,0.68356,65600000.0
2009-04-20 23:05:00,0.68368,0.68399,0.68344,0.68379,38400000.0
2009-04-20 23:10:00,0.68408,0.68441,0.68398,0.68441,50600000.0
2009-04-20 23:15:00,0.68449,0.6845,0.68382,0.68388,57600000.0
2009-04-20 23:20:00,0.6844,0.68448,0.6841,0.6841,48000000.0
2009-04-20 23:25:00,0.68409,0.68409,0.6839,0.68395,45800000.0
2009-04-20 23:30:00,0.68399,0.68418,0.6839,0.68403,78400000.0
2009-04-20 23:35:00,0.68397,0.68429,0.68382,0.68429,68200000.0
2009-04-20 23:40:00,0.68428,0.68507,0.68427,0.68504,73600000.0
2009-04-20 23:45:00,0.68497,0.68497,0.68434,0.68444,49600000.0
2009-04-20 23:50:00,0.68431,0.68432,0.68377,0.68429,84200000.0
2009-04-20 23:55:00,0.68405,0.68455,0.68405,0.68447,32400000.0
2009-04-21 00:00:00,0.68458,0.68479,0.68443,0.68447,52800000.0
2009-04-21 00:05:00,0.68447,0.68525,0.68425,0.68452,66000000.0
2009-04-21 00:10:00,0.68424,0.68446,0.68408,0.68425,60800000.0
2009-04-21 00:15:00,0.68407,0.68454,0.68349,0.68454,60800000.0
2009-04-21 00:20:00,0.68525,0.68533,0.68448,0.68464,65000000.0
2009-04-21 00:25:00,0.6845,0.68485,0.68438,0.68485,67200000.0
2009-04-21 00:30:00,0.68423,0.68504,0.68422,0.68489,66000000.0
2009-04-21 00:35:00,0.68494,0.68494,0.68449,0.6848,66000000.0
2009-04-21 00:40:00,0.68458,0.68544,0.68421,0.68459,51600000.0
2009-04-21 00:45:00,0.68461,0.68472,0.68423,0.6845,59200000.0
2009-04-21 00:50:00,0.6847,0.68559,0.68422,0.68514,53200000.0
2009-04-21 00:55:00,0.68536,0.68545,0.68451,0.68477,63400000.0
2009-04-21 01:00:00,0.68494,0.68528,0.68474,0.68517,57600000.0
2009-04-21 01:05:00,0.68515,0.6852,0.68469,0.68473,62400000.0
2009-04-21 01:10:00,0.6848,0.6851,0.68364,0.6851,70200000.0
2009-04-21 01:15:00,0.68489,0.68535,0.68489,0.68535,60800000.0
2009-04-21 01:20:00,0.6856,0.68579,0.68522,0.68538,60800000.0
2009-04-21 01:25:00,0.68548,0.68548,0.68477,0.68498,67200000.0
2009-04-21 01:30:00,0.68487,0.68527,0.68475,0.68527,66600000.0
2009-04-21 01:35:00,0.68534,0.68539,0.68462,0.68462,63400000.0
2009-04-21 01:40:00,0.68522,0.68522,0.68495,0.685,57600000.0
2009-04-21 01:45:00,0.68523,0.68533,0.68435,0.68435,70400000.0
2009-04-21 01:50:00,0.68432,0.68446,0.68383,0.68383,67600000.0
2009-04-21 01:55:00,0.6839,0.68424,0.68339,0.68424,84800000.0
2009-04-21 02:00:00,0.68425,0.68466,0.68412,0.68454,60200000.0
2009-04-21 02:05:00,0.68432,0.68457,0.68428,0.6844,60200000.0
2009-04-21 02:10:00,0.6844,0.68454,0.68404,0.68429,60800000.0
2009-04-21 02:15:00,0.68415,0.6848,0.68413,0.68413,71400000.0
2009-04-21 02:20:00,0.68414,0.68488,0.68355,0.68486,65600000.0
2009-04-21 02:25:00,0.68479,0.68499,0.68465,0.68496,62400000.0
2009-04-21 02:30:00,0.68504,0.68512,0.68469,0.68496,60800000.0
2009-04-21 02:35:00,0.68498,0.68547,0.68497,0.6853,56400000.0
2009-04-21 02:40:00,0.68526,0.68537,0.68514,0.68523,59600000.0
2009-04-21 02:45:00,0.68537,0.68552,0.68481,0.68509,75600000.0
2009-04-21 02:50:00,0.68505,0.68577,0.68489,0.68518,60200000.0
2009-04-21 02:55:00,0.68504,0.68506,0.68469,0.68485,65600000.0
2009-04-21 03:00:00,0.68497,0.68534,0.68426,0.68519,65600000.0
2009-04-21 03:05:00,0.68558,0.68585,0.68518,0.68533,63400000.0
2009-04-21 03:10:00,0.68529,0.68554,0.68439,0.68439,61800000.0
2009-04-21 03:15:00,0.6846,0.68476,0.68412,0.68424,67200000.0
2009-04-21 03:20:00,0.68435,0.68463,0.68407,0.68437,74600000.0
2009-04-21 03:25:00,0.68439,0.68505,0.68375,0.68468,56000000.0
2009-04-21 03:30:00,0.68454,0.68507,0.68422,0.68487,60800000.0
2009-04-21 03:35:00,0.68467,0.68492,0.6843,0.68466,62800000.0
2009-04-21 03:40:00,0.68467,0.68467,0.68352,0.68372,45800000.0
2009-04-21 03:45:00,0.68377,0.68422,0.68365,0.68411,59200000.0
2009-04-21 03:50:00,0.68422,0.68442,0.6837,0.68409,54400000.0
2009-04-21 03:55:00,0.68392,0.68402,0.68354,0.68371,52800000.0
2009-04-21 04:00:00,0.68364,0.68366,0.68342,0.68358,57400000.0
2009-04-21 04:05:00,0.68363,0.68393,0.68362,0.6838,70800000.0
2009-04-21 04:10:00,0.68369,0.68395,0.68363,0.68395,59200000.0
2009-04-21 04:15:00,0.68383,0.68449,0.68371,0.68429,69200000.0
2009-04-21 04:20:00,0.68435,0.68445,0.68413,0.68445,49600000.0
2009-04-21 04:25:00,0.68467,0.68471,0.68452,0.68464,49600000.0
2009-04-21 04:30:00,0.68451,0.68459,0.68404,0.68406,54400000.0
2009-04-21 04:35:00,0.68405,0.68543,0.68405,0.68542,52000000.0
2009-04-21 04:40:00,0.68536,0.68564,0.68515,0.6854,51200000.0
2009-04-21 04:45:00,0.68493,0.68606,0.68493,0.68589,62400000.0
2009-04-21 04:50:00,0.68589,0.68613,0.68553,0.68599,56000000.0
2009-04-21 04:55:00,0.68593,0.68593,0.68523,0.68583,41600000.0
2009-04-21 05:00:00,0.68572,0.68572,0.68515,0.68541,62400000.0
2009-04-21 05:05:00,0.68545,0.68615,0.68543,0.68615,53200000.0
2009-04-21 05:10:00,0.6863,0.68653,0.68621,0.68625,56000000.0
2009-04-21 05:15:00,0.68623,0.68652,0.68588,0.68596,64000000.0
2009-04-21 05:20:00,0.68601,0.68639,0.68586,0.68634,64000000.0
2009-04-21 05:25:00,0.68636,0.68685,0.68631,0.68684,68800000.0
2009-04-21 05:30:00,0.68665,0.68665,0.68599,0.68608,60200000.0
2009-04-21 05:35:00,0.68603,0.68687,0.68603,0.68687,37200000.0
2009-04-21 05:40:00,0.68691,0.6874,0.68657,0.68657,59600000.0
2009-04-21 05:45:00,0.68657,0.68675,0.68623,0.68623,61200000.0
2009-04-21 05:50:00,0.6861,0.68682,0.68605,0.68677,63200000.0
2009-04-21 05:55:00,0.68672,0.6873,0.68672,0.68698,60800000.0
2009-04-21 06:00:00,0.68694,0.68703,0.68654,0.68703,61200000.0
2009-04-21 06:05:00,0.68697,0.68697,0.68653,0.68663,53800000.0
2009-04-21 06:10:00,0.68678,0.68695,0.68667,0.6867,59200000.0
2009-04-21 06:15:00,0.68671,0.68681,0.68658,0.68664,57600000.0
2009-04-21 06:20:00,0.68645,0.68682,0.68642,0.68682,69800000.0
2009-04-21 06:25:00,0.68674,0.68681,0.68507,0.68648,59200000.0
2009-04-21 06:30:00,0.68645,0.68689,0.68582,0.68678,60800000.0
2009-04-21 06:35:00,0.68668,0.68736,0.68658,0.68736,63800000.0
2009-04-21 06:40:00,0.68755,0.68778,0.6867,0.6867,70200000.0
2009-04-21 06:45:00,0.68703,0.68781,0.68696,0.68727,58000000.0
2009-04-21 06:50:00,0.68749,0.68794,0.68718,0.68788,57600000.0
2009-04-21 06:55:00,0.688,0.6882,0.68778,0.68783,73600000.0
2009-04-21 07:00:00,0.68777,0.68803,0.68744,0.68744,66600000.0
2009-04-21 07:05:00,0.68755,0.68831,0.68755,0.68831,65600000.0
2009-04-21 07:10:00,0.68824,0.68824,0.68755,0.6877,59600000.0
2009-04-21 07:15:00,0.68724,0.68786,0.68724,0.68779,70400000.0
2009-04-21 07:20:00,0.68777,0.68777,0.68714,0.6877,57000000.0
2009-04-21 07:25:00,0.68756,0.68829,0.68751,0.68809,72000000.0
2009-04-21 07:30:00,0.68784,0.68808,0.68769,0.68807,68200000.0
2009-04-21 07:35:00,0.68801,0.68808,0.68792,0.68795,60200000.0
2009-04-21 07:40:00,0.68781,0.6881,0.68769,0.6881,59200000.0
2009-04-21 07:45:00,0.68811,0.68825,0.68806,0.68821,56000000.0
2009-04-21 07:50:00,0.68835,0.68835,0.6881,0.68818,64000000.0
2009-04-21 07:55:00,0.68834,0.68848,0.68787,0.68826,62400000.0
2009-04-21 08:00:00,0.68758,0.68837,0.6872,0.68729,68200000.0
2009-04-21 08:05:00,0.68731,0.68795,0.68658,0.68786,67600000.0
2009-04-21 08:10:00,0.688,0.68812,0.68732,0.68812,65600000.0
2009-04-21 08:15:00,0.68822,0.68842,0.68808,0.68831,72000000.0
2009-04-21 08:20:00,0.68847,0.68874,0.68774,0.68811,65600000.0
2009-04-21 08:25:00,0.68832,0.68873,0.68793,0.68841,65600000.0
2009-04-21 08:30:00,0.68829,0.68866,0.68804,0.68858,61200000.0
2009-04-21 08:35:00,0.68854,0.68935,0.68811,0.68935,70400000.0
2009-04-21 08:40:00,0.68925,0.68925,0.68766,0.68829,70400000.0
2009-04-21 08:45:00,0.68816,0.6886,0.68809,0.68817,68800000.0
2009-04-21 08:50:00,0.68803,0.68839,0.68799,0.68812,59600000.0
2009-04-21 08:55:00,0.68807,0.68824,0.68741,0.68819,75200000.0
2009-04-21 09:00:00,0.68807,0.68831,0.68789,0.68789,78400000.0
2009-04-21 09:05:00,0.68793,0.688,0.6873,0.68787,71400000.0
2009-04-21 09:10:00,0.68793,0.68801,0.68768,0.68791,56000000.0
2009-04-21 09:15:00,0.68787,0.6881,0.68712,0.6881,70800000.0
2009-04-21 09:20:00,0.68803,0.68803,0.68742,0.68765,60800000.0
2009-04-21 09:25:00,0.68748,0.68846,0.68744,0.68812,65600000.0
2009-04-21 09:30:00,0.6881,0.6885,0.68789,0.68823,65600000.0
2009-04-21 09:35:00,0.68819,0.68889,0.68783,0.68846,66000000.0
2009-04-21 09:40:00,0.68879,0.68938,0.68854,0.68923,75200000.0
2009-04-21 09:45:00,0.68911,0.68982,0.68867,0.6898,67200000.0
2009-04-21 09:50:00,0.68987,0.69076,0.68981,0.69076,59200000.0
2009-04-21 09:55:00,0.69072,0.69099,0.69015,0.69065,67600000.0
2009-04-21 10:00:00,0.69039,0.6904,0.68906,0.68906,72000000.0
2009-04-21 10:05:00,0.68863,0.68918,0.68841,0.68903,74800000.0
2009-04-21 10:10:00,0.68896,0.68939,0.68863,0.68939,68800000.0
2009-04-21 10:15:00,0.68989,0.69043,0.68954,0.69037,69200000.0
2009-04-21 10:20:00,0.69044,0.69167,0.69031,0.69158,66000000.0
2009-04-21 10:25:00,0.69162,0.69173,0.69142,0.69146,65600000.0
2009-04-21 10:30:00,0.69146,0.69175,0.69146,0.69148,62400000.0
2009-04-21 10:35:00,0.69148,0.69158,0.6903,0.69081,62800000.0
2009-04-21 10:40:00,0.6908,0.6912,0.69066,0.69076,73600000.0
2009-04-21 10:45:00,0.69082,0.69096,0.69039,0.69092,69000000.0
2009-04-21 10:50:00,0.69089,0.69092,0.68949,0.68984,68600000.0
2009-04-21 10:55:00,0.68961,0.68964,0.68854,0.6891,70200000.0
2009-04-21 11:00:00,0.68917,0.68974,0.68917,0.68968,67600000.0
2009-04-21 11:05:00,0.68959,0.68989,0.68907,0.68924,59200000.0
2009-04-21 11:10:00,0.68935,0.68967,0.68851,0.68851,72000000.0
2009-04-21 11:15:00,0.68856,0.68884,0.68809,0.68884,65600000.0
2009-04-21 11:20:00,0.68877,0.68877,0.6877,0.68784,63400000.0
2009-04-21 11:25:00,0.68803,0.68815,0.6877,0.68797,62400000.0
2009-04-21 11:30:00,0.68801,0.68801,0.68761,0.68761,75200000.0
2009-04-21 11:35:00,0.68756,0.68797,0.68756,0.6879,64000000.0
2009-04-21 11:40:00,0.68795,0.68827,0.68763,0.6881,68200000.0
2009-04-21 11:45:00,0.68766,0.68827,0.68766,0.68815,66600000.0
2009-04-21 11:50:00,0.68813,0.68896,0.68788,0.68886,70400000.0
2009-04-21 11:55:00,0.68871,0.68936,0.68838,0.6892,59200000.0
2009-04-21 12:00:00,0.68928,0.6896,0.68846,0.68943,71200000.0
2009-04-21 12:05:00,0.68924,0.68928,0.68838,0.68875,65600000.0
2009-04-21 12:10:00,0.68881,0.68908,0.68851,0.68851,76800000.0
2009-04-21 12:15:00,0.68838,0.68867,0.68826,0.68826,81000000.0
2009-04-21 12:20:00,0.68709,0.68869,0.68709,0.68768,72000000.0
2009-04-21 12:25:00,0.68767,0.68832,0.68653,0.68811,62800000.0
2009-04-21 12:30:00,0.68812,0.68821,0.68753,0.68809,62400000.0
2009-04-21 12:35:00,0.68802,0.68813,0.68733,0.68796,68800000.0
2009-04-21 12:40:00,0.68787,0.68819,0.68771,0.68814,72000000.0
2009-04-21 12:45:00,0.6882,0.68826,0.68721,0.68729,58600000.0
2009-04-21 12:50:00,0.6874,0.68746,0.68624,0.68651,70200000.0
2009-04-21 12:55:00,0.6865,0.68705,0.68627,0.68686,64000000.0
2009-04-21 13:00:00,0.68655,0.68655,0.68586,0.68586,60600000.0
2009-04-21 13:05:00,0.68546,0.68606,0.68543,0.68599,71400000.0
2009-04-21 13:10:00,0.68588,0.68606,0.68574,0.68591,59200000.0
2009-04-21 13:15:00,0.68579,0.68599,0.68541,0.68589,72000000.0
2009-04-21 13:20:00,0.6862,0.6868,0.6862,0.68674,62200000.0
2009-04-21 13:25:00,0.68685,0.68691,0.68643,0.68654,67200000.0
2009-04-21 13:30:00,0.68642,0.68668,0.68567,0.68596,72000000.0
2009-04-21 13:35:00,0.68555,0.68563,0.68529,0.68547,70400000.0
2009-04-21 13:40:00,0.68551,0.68655,0.68518,0.686,97600000.0
2009-04-21 13:45:00,0.68563,0.68685,0.68546,0.68623,143400000.0
2009-04-21 13:50:00,0.68619,0.68651,0.68605,0.68651,114000000.0
2009-04-21 13:55:00,0.68657,0.68738,0.68653,0.68715,118200000.0
2009-04-21 14:00:00,0.68687,0.68698,0.68643,0.68667,138400000.0
2009-04-21 14:05:00,0.68663,0.68663,0.68543,0.68657,108800000.0
2009-04-21 14:10:00,0.68671,0.68711,0.68665,0.68711,101800000.0
2009-04-21 14:15:00,0.68682,0.68724,0.68647,0.68724,108800000.0
2009-04-21 14:20:00,0.68706,0.68724,0.68672,0.68672,126400000.0
2009-04-21 14:25:00,0.68665,0.68732,0.68656,0.68705,205800000.0
2009-04-21 14:30:00,0.68709,0.68805,0.68683,0.68787,164800000.0
2009-04-21 14:35:00,0.68786,0.68786,0.68705,0.68726,142400000.0
2009-04-21 14:40:00,0.68714,0.68717,0.68669,0.68682,180600000.0
2009-04-21 14:45:00,0.68694,0.68731,0.68683,0.68716,105600000.0
2009-04-21 14:50:00,0.68692,0.68785,0.68688,0.68785,124600000.0
2009-04-21 14:55:00,0.68778,0.68782,0.6875,0.68782,88000000.0
2009-04-21 15:00:00,0.68929,0.69132,0.68871,0.69128,132200000.0
2009-04-21 15:05:00,0.69128,0.69128,0.69015,0.69015,143200000.0
2009-04-21 15:10:00,0.6901,0.69089,0.68969,0.69089,197800000.0
2009-04-21 15:15:00,0.6909,0.69133,0.69051,0.69099,87800000.0
2009-04-21 15:20:00,0.6911,0.69155,0.691,0.69155,151800000.0
2009-04-21 15:25:00,0.69164,0.69212,0.69,0.69001,277000000.0
2009-04-21 15:30:00,0.69008,0.69105,0.68973,0.69082,253000000.0
2009-04-21 15:35:00,0.69121,0.69347,0.69121,0.69331,198800000.0
2009-04-21 15:40:00,0.69351,0.69432,0.69351,0.69411,183800000.0
2009-04-21 15:45:00,0.69347,0.69376,0.69263,0.69263,138000000.0
2009-04-21 15:50:00,0.69267,0.69412,0.6924,0.69387,119400000.0
2009-04-21 15:55:00,0.69358,0.69358,0.69285,0.69305,138000000.0
2009-04-21 16:00:00,0.6932,0.69325,0.69245,0.69267,214600000.0
2009-04-21 16:05:00,0.6927,0.69295,0.69229,0.69242,188600000.0
2009-04-21 16:10:00,0.69242,0.69252,0.69214,0.69228,141800000.0
2009-04-21 16:15:00,0.6922,0.69271,0.6922,0.69226,168800000.0
2009-04-21 16:20:00,0.69241,0.69244,0.69191,0.69234,193000000.0
2009-04-21 16:25:00,0.69233,0.6925,0.69179,0.69224,128400000.0
2009-04-21 16:30:00,0.69238,0.69252,0.69134,0.69141,248400000.0
2009-04-21 16:35:00,0.6917,0.69247,0.69169,0.6923,303400000.0
2009-04-21 16:40:00,0.69228,0.69231,0.69174,0.69199,230000000.0
2009-04-21 16:45:00,0.69204,0.69247,0.6919,0.69228,305800000.0
2009-04-21 16:50:00,0.6922,0.69251,0.69178,0.69178,198800000.0
2009-04-21 16:55:00,0.6918,0.69206,0.69136,0.69156,246800000.0
2009-04-21 17:00:00,0.69152,0.69226,0.69143,0.69219,303800000.0
2009-04-21 17:05:00,0.69231,0.69289,0.6919,0.69218,219000000.0
2009-04-21 17:10:00,0.69237,0.6929,0.6922,0.69225,224000000.0
2009-04-21 17:15:00,0.6921,0.6921,0.69141,0.69145,168200000.0
2009-04-21 17:20:00,0.69177,0.69257,0.6917,0.69213,105600000.0
2009-04-21 17:25:00,0.69236,0.69357,0.69236,0.69334,168400000.0
2009-04-21 17:30:00,0.6934,0.69417,0.69334,0.69403,276800000.0
2009-04-21 17:35:00,0.6939,0.69435,0.69353,0.69421,270000000.0
2009-04-21 17:40:00,0.69425,0.69554,0.69423,0.69554,174400000.0
2009-04-21 17:45:00,0.69553,0.6956,0.69479,0.69539,316000000.0
2009-04-21 17:50:00,0.69554,0.69586,0.69522,0.69562,201800000.0
2009-04-21 17:55:00,0.69571,0.69577,0.69503,0.69505,285200000.0
2009-04-21 18:00:00,0.69491,0.69516,0.69449,0.69508,253600000.0
2009-04-21 18:05:00,0.69529,0.6956,0.69492,0.69492,328200000.0
2009-04-21 18:10:00,0.69484,0.69568,0.69469,0.69523,148800000.0
2009-04-21 18:15:00,0.69531,0.6957,0.69506,0.69515,297400000.0
2009-04-21 18:20:00,0.69519,0.69564,0.69511,0.69511,283800000.0
2009-04-21 18:25:00,0.6952,0.69589,0.69496,0.69589,152800000.0
2009-04-21 18:30:00,0.69593,0.69606,0.69551,0.6959,129400000.0
2009-04-21 18:35:00,0.69585,0.69598,0.69513,0.69563,93200000.0
2009-04-21 18:40:00,0.69568,0.69586,0.69567,0.69569,123800000.0
2009-04-21 18:45:00,0.69569,0.69664,0.69544,0.69653,124200000.0
2009-04-21 18:50:00,0.69632,0.69643,0.69563,0.69631,148000000.0
2009-04-21 18:55:00,0.69627,0.69663,0.69559,0.69559,126800000.0
2009-04-21 19:00:00,0.69544,0.69586,0.69544,0.69575,126800000.0
2009-04-21 19:05:00,0.69588,0.69596,0.69501,0.6951,210000000.0
2009-04-21 19:10:00,0.69547,0.69617,0.69519,0.69601,103200000.0
2009-04-21 19:15:00,0.69558,0.69574,0.69534,0.69535,72800000.0
2009-04-21 19:20:00,0.69538,0.69538,0.6941,0.69424,115200000.0
2009-04-21 19:25:00,0.69424,0.69437,0.69369,0.69407,71800000.0
2009-04-21 19:30:00,0.69383,0.69472,0.69375,0.69454,68800000.0
2009-04-21 19:35:00,0.69464,0.69482,0.69414,0.6948,65000000.0
2009-04-21 19:40:00,0.6948,0.69488,0.69435,0.69449,83200000.0
2009-04-21 19:45:00,0.69452,0.69463,0.69416,0.69426,67200000.0
2009-04-21 19:50:00,0.6943,0.69485,0.69418,0.69456,98000000.0
2009-04-21 19:55:00,0.69462,0.695,0.69394,0.69482,56000000.0
2009-04-21 20:00:00,0.69473,0.69551,0.69452,0.69545,60800000.0
2009-04-21 20:05:00,0.69521,0.69521,0.6945,0.69455,54800000.0
2009-04-21 20:10:00,0.69458,0.69475,0.69406,0.69475,64400000.0
2009-04-21 20:15:00,0.6948,0.69505,0.69456,0.69491,72000000.0
2009-04-21 20:20:00,0.69488,0.69495,0.69465,0.69485,68800000.0
2009-04-21 20:25:00,0.69477,0.69481,0.69422,0.69461,65600000.0
2009-04-21 20:30:00,0.69455,0.695,0.69411,0.69411,53800000.0
2009-04-21 20:35:00,0.69464,0.69516,0.69464,0.695,83200000.0
2009-04-21 20:40:00,0.69503,0.69518,0.69431,0.69431,57600000.0
2009-04-21 20:45:00,0.69473,0.69497,0.69459,0.69488,68800000.0
2009-04-21 20:50:00,0.69484,0.69523,0.69431,0.69495,58600000.0
2009-04-21 20:55:00,0.69482,0.6952,0.69447,0.69505,75200000.0
2009-04-21 21:00:00,0.6951,0.6951,0.69461,0.69472,59200000.0
2009-04-21 21:05:00,0.69473,0.69503,0.69433,0.69499,56000000.0
2009-04-21 21:10:00,0.69484,0.69619,0.69484,0.69552,63400000.0
2009-04-21 21:15:00,0.69556,0.69698,0.69556,0.69634,67600000.0
2009-04-21 21:20:00,0.69626,0.69692,0.69624,0.69692,59600000.0
2009-04-21 21:25:00,0.69691,0.69691,0.69546,0.69546,57600000.0
2009-04-21 21:30:00,0.69561,0.6961,0.69525,0.69551,56000000.0
2009-04-21 21:35:00,0.69601,0.69654,0.69573,0.69599,70400000.0
2009-04-21 21:40:00,0.69625,0.69647,0.69508,0.69508,58600000.0
2009-04-21 21:45:00,0.69473,0.69607,0.69473,0.69551,58000000.0
2009-04-21 21:50:00,0.69556,0.69573,0.69463,0.69549,59200000.0
2009-04-21 21:55:00,0.69553,0.69587,0.69449,0.69563,67600000.0
2009-04-21 22:00:00,0.69555,0.69723,0.69552,0.69712,68000000.0
2009-04-21 22:05:00,0.69712,0.69755,0.69689,0.69696,70400000.0
2009-04-21 22:10:00,0.69701,0.69742,0.696,0.69658,73600000.0
2009-04-21 22:15:00,0.69635,0.69677,0.69633,0.69665,67200000.0
2009-04-21 22:20:00,0.69676,0.6979,0.69669,0.69772,56000000.0
2009-04-21 22:25:00,0.69768,0.69798,0.69713,0.69732,59200000.0
2009-04-21 22:30:00,0.69743,0.69749,0.69697,0.69742,84200000.0
2009-04-21 22:35:00,0.69744,0.69761,0.69723,0.69729,75600000.0
2009-04-21 22:40:00,0.69728,0.69731,0.697,0.69706,60800000.0
2009-04-21 22:45:00,0.69691,0.69691,0.69572,0.69588,56200000.0
2009-04-21 22:50:00,0.69608,0.69654,0.69591,0.69614,61600000.0
2009-04-21 22:55:00,0.69628,0.69628,0.69577,0.69616,61200000.0
2009-04-21 23:00:00,0.69612,0.69646,0.69589,0.69589,73600000.0
2009-04-21 23:05:00,0.69601,0.69624,0.69588,0.69588,62800000.0
2009-04-21 23:10:00,0.69613,0.69681,0.69613,0.69649,64000000.0
2009-04-21 23:15:00,0.6961,0.69663,0.69597,0.69611,46400000.0
2009-04-21 23:20:00,0.69655,0.69655,0.6941,0.6941,60800000.0
2009-04-21 23:25:00,0.69407,0.69528,0.69407,0.69527,61200000.0
2009-04-21 23:30:00,0.69525,0.69549,0.69502,0.69538,78400000.0
2009-04-21 23:35:00,0.69532,0.69562,0.69504,0.69562,68800000.0
2009-04-21 23:40:00,0.69557,0.69582,0.69455,0.69466,73600000.0
2009-04-21 23:45:00,0.69472,0.69507,0.69437,0.69437,61200000.0
2009-04-21 23:50:00,0.6947,0.6947,0.69437,0.69452,67600000.0
2009-04-21 23:55:00,0.69456,0.69475,0.69419,0.69466,38400000.0
2009-04-22 00:00:00,0.69482,0.69505,0.69454,0.69484,68800000.0
2009-04-22 00:05:00,0.69485,0.69509,0.69467,0.69476,65600000.0
2009-04-22 00:10:00,0.69454,0.69468,0.69364,0.69412,60800000.0
2009-04-22 00:15:00,0.69411,0.69472,0.69346,0.69472,60800000.0
2009-04-22 00:20:00,0.69476,0.69538,0.69419,0.69419,60200000.0
2009-04-22 00:25:00,0.69428,0.69461,0.69391,0.69391,51400000.0
2009-04-22 00:30:00,0.69392,0.69416,0.69383,0.69408,67200000.0
2009-04-22 00:35:00,0.69396,0.69406,0.69388,0.69402,65600000.0
2009-04-22 00:40:00,0.69396,0.69442,0.69263,0.69389,53200000.0
2009-04-22 00:45:00,0.6935,0.69398,0.69345,0.6939,58600000.0
2009-04-22 00:50:00,0.69386,0.69395,0.69341,0.69373,59200000.0
2009-04-22 00:55:00,0.69389,0.69396,0.69292,0.69292,64000000.0
2009-04-22 01:00:00,0.69304,0.69348,0.69297,0.69348,57000000.0
2009-04-22 01:05:00,0.69364,0.69374,0.69333,0.69364,62400000.0
2009-04-22 01:10:00,0.69376,0.69416,0.6935,0.69376,43200000.0
2009-04-22 01:15:00,0.69381,0.69453,0.6938,0.6944,61200000.0
2009-04-22 01:20:00,0.69434,0.69442,0.69374,0.69399,60800000.0
2009-04-22 01:25:00,0.69411,0.69529,0.69394,0.6941,64000000.0
2009-04-22 01:30:00,0.69408,0.69408,0.69353,0.69353,67200000.0
2009-04-22 01:35:00,0.69353,0.69374,0.69303,0.69303,64000000.0
2009-04-22 01:40:00,0.69299,0.69315,0.69262,0.69296,57600000.0
2009-04-22 01:45:00,0.69312,0.69337,0.69181,0.692,70800000.0
2009-04-22 01:50:00,0.69201,0.69201,0.69016,0.69064,67200000.0
2009-04-22 01:55:00,0.69077,0.69172,0.69077,0.69147,84800000.0
2009-04-22 02:00:00,0.69132,0.69182,0.69131,0.69141,60800000.0
2009-04-22 02:05:00,0.69127,0.69216,0.69127,0.6921,60800000.0
2009-04-22 02:10:00,0.69167,0.69213,0.69164,0.69183,61600000.0
2009-04-22 02:15:00,0.69184,0.69228,0.69169,0.69222,72000000.0
2009-04-22 02:20:00,0.69223,0.69223,0.69112,0.69207,65000000.0
2009-04-22 02:25:00,0.69212,0.69265,0.69193,0.69233,62400000.0
2009-04-22 02:30:00,0.69203,0.69297,0.69203,0.69247,59600000.0
2009-04-22 02:35:00,0.6925,0.69315,0.6925,0.69264,56000000.0
2009-04-22 02:40:00,0.69247,0.69247,0.69168,0.69222,59200000.0
2009-04-22 02:45:00,0.69213,0.69213,0.69114,0.69162,75200000.0
2009-04-22 02:50:00,0.69169,0.69221,0.69155,0.6921,60800000.0
2009-04-22 02:55:00,0.69204,0.69228,0.69195,0.69202,65600000.0
2009-04-22 03:00:00,0.69211,0.69211,0.69056,0.6915,65600000.0
2009-04-22 03:05:00,0.69163,0.69218,0.69163,0.69164,62800000.0
2009-04-22 03:10:00,0.69157,0.69187,0.69145,0.69156,62400000.0
2009-04-22 03:15:00,0.6916,0.69161,0.69087,0.69104,67200000.0
2009-04-22 03:20:00,0.6908,0.6908,0.6903,0.69046,74000000.0
2009-04-22 03:25:00,0.69044,0.69065,0.6899,0.6899,67200000.0
2009-04-22 03:30:00,0.69007,0.69145,0.6899,0.69108,60800000.0
2009-04-22 03:35:00,0.69091,0.69093,0.68997,0.69025,62400000.0
2009-04-22 03:40:00,0.69015,0.6902,0.68858,0.68962,59200000.0
2009-04-22 03:45:00,0.68958,0.69015,0.68947,0.69011,59200000.0
2009-04-22 03:50:00,0.68996,0.69006,0.68944,0.68999,54400000.0
2009-04-22 03:55:00,0.68999,0.69003,0.68938,0.68982,52200000.0
2009-04-22 04:00:00,0.68991,0.69025,0.6897,0.69017,74600000.0
2009-04-22 04:05:00,0.69015,0.69035,0.68977,0.69021,70400000.0
2009-04-22 04:10:00,0.69013,0.69024,0.68974,0.68981,59200000.0
2009-04-22 04:15:00,0.68913,0.68978,0.68913,0.68966,69200000.0
2009-04-22 04:20:00,0.68964,0.68974,0.68912,0.68931,49600000.0
2009-04-22 04:25:00,0.68922,0.68956,0.68905,0.68921,60800000.0
2009-04-22 04:30:00,0.68922,0.68987,0.68922,0.68977,65000000.0
2009-04-22 04:35:00,0.68972,0.69021,0.68849,0.69021,51200000.0
2009-04-22 04:40:00,0.69007,0.69016,0.68963,0.68972,60800000.0
2009-04-22 04:45:00,0.68967,0.68984,0.68949,0.68952,48000000.0
2009-04-22 04:50:00,0.68952,0.68952,0.68888,0.68888,55800000.0
2009-04-22 04:55:00,0.68906,0.6895,0.68871,0.6895,54400000.0
2009-04-22 05:00:00,0.68951,0.68951,0.68888,0.68902,61800000.0
2009-04-22 05:05:00,0.68899,0.68924,0.68866,0.68923,52200000.0
2009-04-22 05:10:00,0.68929,0.68947,0.68904,0.68932,52200000.0
2009-04-22 05:15:00,0.68938,0.68957,0.68907,0.68908,64000000.0
2009-04-22 05:20:00,0.68911,0.68921,0.68888,0.6892,64000000.0
2009-04-22 05:25:00,0.68923,0.68928,0.68873,0.68874,65600000.0
2009-04-22 05:30:00,0.68877,0.68897,0.68868,0.68875,60800000.0
2009-04-22 05:35:00,0.68877,0.68905,0.68869,0.68881,59200000.0
2009-04-22 05:40:00,0.68862,0.68885,0.68822,0.68822,59200000.0
2009-04-22 05:45:00,0.68804,0.68844,0.68768,0.68817,60800000.0
2009-04-22 05:50:00,0.68821,0.68881,0.68821,0.68867,62400000.0
2009-04-22 05:55:00,0.68864,0.68883,0.68818,0.68818,60200000.0
2009-04-22 06:00:00,0.68788,0.68867,0.68787,0.68867,60200000.0
2009-04-22 06:05:00,0.68864,0.68911,0.68851,0.68907,54400000.0
2009-04-22 06:10:00,0.68893,0.68941,0.68835,0.68839,58600000.0
2009-04-22 06:15:00,0.68859,0.68872,0.68776,0.68803,68200000.0
2009-04-22 06:20:00,0.68818,0.6882,0.68754,0.68789,62400000.0
2009-04-22 06:25:00,0.68775,0.68811,0.68669,0.68766,59200000.0
2009-04-22 06:30:00,0.68782,0.68797,0.68623,0.68723,61200000.0
2009-04-22 06:35:00,0.68721,0.68746,0.68713,0.68725,62800000.0
2009-04-22 06:40:00,0.68741,0.68782,0.68695,0.68695,69800000.0
2009-04-22 06:45:00,0.68738,0.68803,0.68735,0.68754,44800000.0
2009-04-22 06:50:00,0.6875,0.68802,0.68737,0.68737,57600000.0
2009-04-22 06:55:00,0.68749,0.68782,0.68747,0.68775,73000000.0
2009-04-22 07:00:00,0.68772,0.68807,0.68729,0.68767,68000000.0
2009-04-22 07:05:00,0.68767,0.6883,0.68753,0.68781,65600000.0
2009-04-22 07:10:00,0.68787,0.68805,0.68748,0.68754,46400000.0
2009-04-22 07:15:00,0.68769,0.68807,0.68739,0.68807,70400000.0
2009-04-22 07:20:00,0.68821,0.68835,0.68778,0.68826,54400000.0
2009-04-22 07:25:00,0.6882,0.68837,0.68786,0.68804,72000000.0
2009-04-22 07:30:00,0.68811,0.6886,0.6881,0.68845,69600000.0
2009-04-22 07:35:00,0.68836,0.68898,0.68827,0.68893,61200000.0
2009-04-22 07:40:00,0.68902,0.6898,0.68867,0.68872,63800000.0
2009-04-22 07:45:00,0.68861,0.68874,0.68847,0.68856,55400000.0
2009-04-22 07:50:00,0.68867,0.68886,0.688,0.68815,59200000.0
2009-04-22 07:55:00,0.68783,0.68863,0.68783,0.68853,61200000.0
2009-04-22 08:00:00,0.68842,0.68902,0.68842,0.68895,68800000.0
2009-04-22 08:05:00,0.68893,0.68918,0.68879,0.68912,67600000.0
2009-04-22 08:10:00,0.68916,0.68936,0.68896,0.68929,65000000.0
2009-04-22 08:15:00,0.68898,0.68912,0.68868,0.68868,72000000.0
2009-04-22 08:20:00,0.68884,0.68902,0.68864,0.68868,65600000.0
2009-04-22 08:25:00,0.68868,0.68869,0.68781,0.6881,65000000.0
2009-04-22 08:30:00,0.68807,0.68813,0.68769,0.68771,60800000.0
2009-04-22 08:35:00,0.68802,0.68826,0.6878,0.68826,70400000.0
2009-04-22 08:40:00,0.68832,0.68836,0.68703,0.68804,69800000.0
2009-04-22 08:45:00,0.68796,0.68837,0.68796,0.68802,68200000.0
2009-04-22 08:50:00,0.68818,0.68855,0.688,0.68855,59600000.0
2009-04-22 08:55:00,0.68848,0.6888,0.68795,0.68795,75000000.0
2009-04-22 09:00:00,0.6878,0.6878,0.6871,0.68713,68800000.0
2009-04-22 09:05:00,0.68709,0.6872,0.68658,0.68715,72000000.0
2009-04-22 09:10:00,0.68709,0.68771,0.68676,0.68677,56400000.0
2009-04-22 09:15:00,0.68667,0.68742,0.68643,0.68674,70400000.0
2009-04-22 09:20:00,0.68711,0.68777,0.68711,0.68764,60800000.0
2009-04-22 09:25:00,0.68775,0.6886,0.68768,0.6877,65600000.0
2009-04-22 09:30:00,0.68786,0.6882,0.68773,0.6882,64400000.0
2009-04-22 09:35:00,0.68813,0.68861,0.68803,0.68821,65600000.0
2009-04-22 09:40:00,0.68808,0.68824,0.68778,0.68788,75200000.0
2009-04-22 09:45:00,0.68766,0.68802,0.68745,0.68802,67200000.0
2009-04-22 09:50:00,0.68829,0.68889,0.68823,0.68889,59200000.0
2009-04-22 09:55:00,0.68892,0.68925,0.68876,0.68912,65400000.0
2009-04-22 10:00:00,0.68913,0.68916,0.68882,0.68912,71400000.0
2009-04-22 10:05:00,0.68938,0.68951,0.68904,0.68915,75200000.0
2009-04-22 10:10:00,0.68944,0.69008,0.68944,0.68966,68200000.0
2009-04-22 10:15:00,0.6895,0.6895,0.68833,0.68893,68800000.0
2009-04-22 10:20:00,0.68894,0.68902,0.68871,0.68881,66000000.0
2009-04-22 10:25:00,0.68894,0.68904,0.68787,0.68837,66000000.0
2009-04-22 10:30:00,0.68853,0.68859,0.68785,0.68809,62400000.0
2009-04-22 10:35:00,0.68807,0.68837,0.68768,0.68777,62400000.0
2009-04-22 10:40:00,0.68773,0.68872,0.68756,0.68851,73600000.0
2009-04-22 10:45:00,0.68856,0.68899,0.68834,0.68868,68800000.0
2009-04-22 10:50:00,0.68869,0.68869,0.68812,0.68813,69200000.0
2009-04-22 10:55:00,0.68792,0.68801,0.68709,0.68716,70400000.0
2009-04-22 11:00:00,0.68704,0.68764,0.68679,0.68764,67200000.0
2009-04-22 11:05:00,0.68752,0.6878,0.68723,0.6878,58600000.0
2009-04-22 11:10:00,0.68787,0.68835,0.68783,0.68823,72000000.0
2009-04-22 11:15:00,0.68838,0.68889,0.68817,0.68871,65400000.0
2009-04-22 11:20:00,0.68868,0.68873,0.68813,0.68826,64000000.0
2009-04-22 11:25:00,0.68851,0.68893,0.68823,0.68893,62400000.0
2009-04-22 11:30:00,0.68881,0.6889,0.6879,0.68841,76000000.0
2009-04-22 11:35:00,0.68848,0.68857,0.68795,0.68815,64000000.0
2009-04-22 11:40:00,0.68803,0.68851,0.68787,0.68807,69200000.0
2009-04-22 11:45:00,0.68779,0.68808,0.68733,0.68766,67600000.0
2009-04-22 11:50:00,0.68751,0.68794,0.68675,0.68793,70400000.0
2009-04-22 11:55:00,0.68801,0.68804,0.68727,0.6873,59200000.0
2009-04-22 12:00:00,0.68777,0.6883,0.68699,0.68779,69800000.0
2009-04-22 12:05:00,0.68743,0.68769,0.6866,0.68732,66000000.0
2009-04-22 12:10:00,0.68731,0.68754,0.68719,0.68719,76800000.0
2009-04-22 12:15:00,0.68737,0.68796,0.68737,0.68789,81000000.0
2009-04-22 12:20:00,0.68672,0.68799,0.68672,0.68787,72400000.0
2009-04-22 12:25:00,0.68794,0.68825,0.68659,0.68783,62800000.0
2009-04-22 12:30:00,0.68792,0.68814,0.68771,0.68777,61800000.0
2009-04-22 12:35:00,0.68782,0.68798,0.68697,0.68697,68800000.0
2009-04-22 12:40:00,0.68698,0.6876,0.68698,0.6875,71400000.0
2009-04-22 12:45:00,0.68735,0.68844,0.68731,0.68815,59200000.0
2009-04-22 12:50:00,0.68818,0.68834,0.68797,0.68824,69200000.0
2009-04-22 12:55:00,0.68817,0.68931,0.68815,0.68922,64000000.0
2009-04-22 13:00:00,0.68927,0.68942,0.689,0.68936,60800000.0
2009-04-22 13:05:00,0.68933,0.68994,0.68918,0.68963,72400000.0
2009-04-22 13:10:00,0.68942,0.68994,0.68936,0.68994,59200000.0
2009-04-22 13:15:00,0.6899,0.68992,0.68853,0.68961,72400000.0
2009-04-22 13:20:00,0.68971,0.69033,0.68931,0.69015,62400000.0
2009-04-22 13:25:00,0.68985,0.69113,0.68966,0.69107,88000000.0
2009-04-22 13:30:00,0.69026,0.69078,0.69022,0.69066,72400000.0
2009-04-22 13:35:00,0.69074,0.69087,0.69017,0.6903,70800000.0
2009-04-22 13:40:00,0.69029,0.69158,0.69029,0.69082,98400000.0
2009-04-22 13:45:00,0.6908,0.69114,0.69063,0.6909,144000000.0
2009-04-22 13:50:00,0.69098,0.69118,0.69046,0.69118,113400000.0
2009-04-22 13:55:00,0.6912,0.69223,0.69105,0.69168,117200000.0
2009-04-22 14:00:00,0.69173,0.69178,0.69024,0.69124,139000000.0
2009-04-22 14:05:00,0.69126,0.69126,0.69078,0.69102,108800000.0
2009-04-22 14:10:00,0.69113,0.69192,0.69098,0.69188,102400000.0
2009-04-22 14:15:00,0.69175,0.69189,0.69136,0.69138,108800000.0
2009-04-22 14:20:00,0.69132,0.69172,0.6911,0.69138,125600000.0
2009-04-22 14:25:00,0.69136,0.69166,0.69092,0.69157,205200000.0
2009-04-22 14:30:00,0.6918,0.692,0.69142,0.69146,164800000.0
2009-04-22 14:35:00,0.69157,0.69212,0.69139,0.69161,142400000.0
2009-04-22 14:40:00,0.69136,0.69162,0.69103,0.69111,180200000.0
2009-04-22 14:45:00,0.691,0.69171,0.69081,0.69171,105600000.0
2009-04-22 14:50:00,0.69174,0.69207,0.69147,0.69192,124800000.0
2009-04-22 14:55:00,0.69136,0.69191,0.69136,0.69141,87400000.0
2009-04-22 15:00:00,0.69136,0.69155,0.69055,0.69073,132800000.0
2009-04-22 15:05:00,0.69105,0.69139,0.69073,0.69128,142400000.0
2009-04-22 15:10:00,0.69127,0.69146,0.69105,0.69136,198000000.0
2009-04-22 15:15:00,0.69119,0.69131,0.69082,0.69097,88800000.0
2009-04-22 15:20:00,0.69115,0.69122,0.69091,0.69119,151400000.0
2009-04-22 15:25:00,0.69111,0.69164,0.6904,0.6905,276000000.0
2009-04-22 15:30:00,0.69033,0.69147,0.68973,0.69085,252200000.0
2009-04-22 15:35:00,0.69076,0.69076,0.68995,0.69019,199400000.0
2009-04-22 15:40:00,0.69001,0.69069,0.68934,0.68934,183400000.0
2009-04-22 15:45:00,0.68925,0.68944,0.68886,0.68903,137000000.0
2009-04-22 15:50:00,0.68882,0.68928,0.68808,0.68914,119400000.0
2009-04-22 15:55:00,0.68899,0.68938,0.68892,0.68938,137000000.0
2009-04-22 16:00:00,0.68929,0.69012,0.68924,0.68964,214800000.0
2009-04-22 16:05:00,0.68952,0.69008,0.68924,0.68945,188200000.0
2009-04-22 16:10:00,0.68949,0.68976,0.68917,0.68957,142200000.0
2009-04-22 16:15:00,0.68942,0.69036,0.68942,0.68981,167800000.0
2009-04-22 16:20:00,0.6895,0.69002,0.68895,0.68991,193600000.0
2009-04-22 16:25:00,0.69002,0.69003,0.68924,0.68988,129600000.0
2009-04-22 16:30:00,0.68994,0.68994,0.68919,0.68938,248400000.0
2009-04-22 16:35:00,0.68937,0.69029,0.68937,0.68966,302000000.0
2009-04-22 16:40:00,0.68981,0.69008,0.68931,0.68989,229000000.0
2009-04-22 16:45:00,0.6898,0.68987,0.68887,0.68891,305600000.0
2009-04-22 16:50:00,0.68883,0.68884,0.68836,0.68836,197200000.0
2009-04-22 16:55:00,0.68818,0.689,0.68818,0.68849,247600000.0
2009-04-22 17:00:00,0.68821,0.68841,0.68794,0.68799,304200000.0
2009-04-22 17:05:00,0.68817,0.68889,0.68808,0.68861,219400000.0
2009-04-22 17:10:00,0.68861,0.68893,0.68846,0.6885,223200000.0
2009-04-22 17:15:00,0.68834,0.68898,0.68818,0.68882,170000000.0
2009-04-22 17:20:00,0.68887,0.68929,0.68856,0.68856,105000000.0
2009-04-22 17:25:00,0.68855,0.68916,0.68841,0.68844,169600000.0
2009-04-22 17:30:00,0.68849,0.6893,0.68847,0.6893,275400000.0
2009-04-22 17:35:00,0.68936,0.68941,0.68921,0.68935,271800000.0
2009-04-22 17:40:00,0.68928,0.69002,0.68905,0.68963,174800000.0
2009-04-22 17:45:00,0.68961,0.69054,0.68954,0.69007,317600000.0
2009-04-22 17:50:00,0.68985,0.6899,0.68958,0.68987,201600000.0
2009-04-22 17:55:00,0.68989,0.69077,0.68989,0.69039,286000000.0
2009-04-22 18:00:00,0.69034,0.69127,0.68988,0.69097,252800000.0
2009-04-22 18:05:00,0.69097,0.6914,0.6905,0.6905,328400000.0
2009-04-22 18:10:00,0.69054,0.69112,0.69054,0.69103,148200000.0
2009-04-22 18:15:00,0.69098,0.69113,0.69049,0.69073,298000000.0
2009-04-22 18:20:00,0.69066,0.69105,0.69046,0.69052,283600000.0
2009-04-22 18:25:00,0.69063,0.69064,0.68948,0.68976,151400000.0
2009-04-22 18:30:00,0.69005,0.6903,0.68938,0.68939,129000000.0
2009-04-22 18:35:00,0.68951,0.68968,0.68911,0.68959,93600000.0
2009-04-22 18:40:00,0.68953,0.69018,0.68923,0.68923,123000000.0
2009-04-22 18:45:00,0.68904,0.68944,0.68871,0.68871,123600000.0
2009-04-22 18:50:00,0.68884,0.68884,0.68823,0.68842,148000000.0
2009-04-22 18:55:00,0.68833,0.6889,0.68784,0.68842,125800000.0
2009-04-22 19:00:00,0.68853,0.68899,0.68834,0.68883,126800000.0
2009-04-22 19:05:00,0.68873,0.6888,0.68829,0.68848,209400000.0
2009-04-22 19:10:00,0.68849,0.6891,0.68824,0.68858,102800000.0
2009-04-22 19:15:00,0.68845,0.68892,0.6884,0.68886,72000000.0
2009-04-22 19:20:00,0.68892,0.68892,0.6885,0.68855,115200000.0
2009-04-22 19:25:00,0.68848,0.689,0.68832,0.68864,72400000.0
2009-04-22 19:30:00,0.68874,0.68916,0.68869,0.6887,69200000.0
2009-04-22 19:35:00,0.68847,0.68899,0.68837,0.68871,65600000.0
2009-04-22 19:40:00,0.68881,0.68901,0.68861,0.68877,82000000.0
2009-04-22 19:45:00,0.68879,0.68885,0.68821,0.68855,62800000.0
2009-04-22 19:50:00,0.68848,0.68886,0.68818,0.68886,98000000.0
2009-04-22 19:55:00,0.68906,0.6891,0.68816,0.68827,56000000.0
2009-04-22 20:00:00,0.6883,0.68833,0.68774,0.68833,60800000.0
2009-04-22 20:05:00,0.68837,0.68932,0.68837,0.68915,56000000.0
2009-04-22 20:10:00,0.68896,0.68896,0.68781,0.68797,64800000.0
2009-04-22 20:15:00,0.68788,0.68831,0.68788,0.68806,71400000.0
2009-04-22 20:20:00,0.68793,0.68891,0.68793,0.68875,68800000.0
2009-04-22 20:25:00,0.68855,0.68882,0.68825,0.68861,66000000.0
2009-04-22 20:30:00,0.68858,0.68926,0.68858,0.68925,53800000.0
2009-04-22 20:35:00,0.68927,0.68934,0.68888,0.68917,84800000.0
2009-04-22 20:40:00,0.6893,0.68956,0.68866,0.68882,57600000.0
2009-04-22 20:45:00,0.68865,0.68924,0.68835,0.68862,68200000.0
2009-04-22 20:50:00,0.68865,0.68968,0.68865,0.68968,59600000.0
2009-04-22 20:55:00,0.68981,0.68981,0.6891,0.6891,75200000.0
2009-04-22 21:00:00,0.68911,0.6894,0.68899,0.68923,57600000.0
2009-04-22 21:05:00,0.6892,0.68935,0.68884,0.68884,56000000.0
2009-04-22 21:10:00,0.68862,0.68907,0.68847,0.68898,63400000.0
2009-04-22 21:15:00,0.689,0.68965,0.68898,0.68965,66600000.0
2009-04-22 21:20:00,0.6894,0.68966,0.68881,0.68881,60000000.0
2009-04-22 21:25:00,0.68884,0.68931,0.68864,0.68866,57000000.0
2009-04-22 21:30:00,0.68875,0.68915,0.68865,0.68865,56000000.0
2009-04-22 21:35:00,0.68872,0.68916,0.68804,0.68804,70800000.0
2009-04-22 21:40:00,0.68836,0.68838,0.68791,0.68814,65000000.0
2009-04-22 21:45:00,0.68802,0.68822,0.68766,0.6877,58600000.0
2009-04-22 21:50:00,0.68779,0.68805,0.68662,0.68788,59200000.0
2009-04-22 21:55:00,0.68811,0.68821,0.68678,0.68802,65800000.0
2009-04-22 22:00:00,0.68792,0.68816,0.68754,0.68755,69200000.0
2009-04-22 22:05:00,0.68755,0.68762,0.68715,0.68762,69200000.0
2009-04-22 22:10:00,0.68812,0.68891,0.68747,0.68778,71800000.0
2009-04-22 22:15:00,0.68775,0.68786,0.68737,0.68742,67200000.0
2009-04-22 22:20:00,0.68749,0.68754,0.68713,0.6874,56000000.0
2009-04-22 22:25:00,0.68733,0.68748,0.68713,0.68747,64000000.0
2009-04-22 22:30:00,0.68755,0.68776,0.68732,0.68774,84200000.0
2009-04-22 22:35:00,0.68774,0.68837,0.68769,0.68837,76200000.0
2009-04-22 22:40:00,0.68848,0.68855,0.68756,0.68809,60800000.0
2009-04-22 22:45:00,0.6881,0.68831,0.6877,0.6877,56400000.0
2009-04-22 22:50:00,0.68769,0.68792,0.68754,0.68755,60800000.0
2009-04-22 22:55:00,0.68763,0.68806,0.68762,0.68776,59600000.0
2009-04-22 23:00:00,0.68761,0.68797,0.68743,0.68776,66000000.0
2009-04-22 23:05:00,0.68786,0.68907,0.68778,0.68871,62400000.0
2009-04-22 23:10:00,0.68845,0.68854,0.68759,0.68822,48000000.0
2009-04-22 23:15:00,0.68824,0.68824,0.68714,0.68798,52200000.0
2009-04-22 23:20:00,0.6877,0.68814,0.68765,0.68777,33600000.0
2009-04-22 23:25:00,0.68809,0.68824,0.68802,0.68813,40000000.0
2009-04-22 23:30:00,0.68808,0.68838,0.68799,0.68799,69800000.0
2009-04-22 23:35:00,0.68832,0.68857,0.68832,0.68837,57400000.0
2009-04-22 23:40:00,0.68819,0.68833,0.68763,0.68763,74000000.0
2009-04-22 23:45:00,0.68727,0.68759,0.68671,0.68704,60800000.0
2009-04-22 23:50:00,0.68764,0.68787,0.68708,0.68708,83600000.0
2009-04-22 23:55:00,0.68722,0.68745,0.68702,0.68734,57600000.0
2009-04-23 00:00:00,0.6873,0.6877,0.68682,0.68715,68200000.0
2009-04-23 00:05:00,0.68711,0.68782,0.68699,0.68776,65400000.0
2009-04-23 00:10:00,0.68784,0.68784,0.6872,0.68722,59600000.0
2009-04-23 00:15:00,0.68749,0.68758,0.68641,0.68755,59600000.0
2009-04-23 00:20:00,0.6875,0.68796,0.68735,0.68787,45600000.0
2009-04-23 00:25:00,0.68794,0.68798,0.68768,0.68772,62400000.0
2009-04-23 00:30:00,0.68733,0.68813,0.68733,0.68777,67200000.0
2009-04-23 00:35:00,0.68755,0.68816,0.68755,0.6879,65600000.0
2009-04-23 00:40:00,0.6876,0.68842,0.68713,0.68796,64000000.0
2009-04-23 00:45:00,0.68798,0.68811,0.68746,0.68757,59600000.0
2009-04-23 00:50:00,0.6881,0.68865,0.68783,0.68839,59200000.0
2009-04-23 00:55:00,0.68813,0.68858,0.68795,0.68858,63400000.0
2009-04-23 01:00:00,0.68859,0.68927,0.68853,0.68923,57600000.0
2009-04-23 01:05:00,0.68903,0.6892,0.68895,0.6891,62400000.0
2009-04-23 01:10:00,0.68911,0.68911,0.68765,0.68884,55000000.0
2009-04-23 01:15:00,0.68878,0.68881,0.68752,0.68762,60800000.0
2009-04-23 01:20:00,0.68767,0.68874,0.68767,0.68863,60600000.0
2009-04-23 01:25:00,0.68886,0.68888,0.68841,0.68851,67200000.0
2009-04-23 01:30:00,0.68854,0.68881,0.68838,0.68847,67200000.0
2009-04-23 01:35:00,0.68863,0.68863,0.68775,0.68787,64400000.0
2009-04-23 01:40:00,0.68797,0.68819,0.68779,0.68804,57600000.0
2009-04-23 01:45:00,0.68808,0.6885,0.68807,0.68822,54400000.0
2009-04-23 01:50:00,0.68835,0.68835,0.6879,0.68805,44800000.0
2009-04-23 01:55:00,0.68838,0.68849,0.68779,0.68779,74000000.0
2009-04-23 02:00:00,0.68795,0.68916,0.68795,0.68869,60800000.0
2009-04-23 02:05:00,0.68895,0.68956,0.68895,0.68936,60800000.0
2009-04-23 02:10:00,0.68938,0.68957,0.68904,0.68922,61200000.0
2009-04-23 02:15:00,0.68904,0.68904,0.68824,0.68857,70800000.0
2009-04-23 02:20:00,0.68858,0.68872,0.68735,0.68845,65600000.0
2009-04-23 02:25:00,0.68854,0.68881,0.68836,0.68864,57000000.0
2009-04-23 02:30:00,0.6887,0.68879,0.68855,0.68868,49600000.0
2009-04-23 02:35:00,0.68839,0.68895,0.68839,0.68866,56000000.0
2009-04-23 02:40:00,0.68863,0.6891,0.68859,0.6891,59200000.0
2009-04-23 02:45:00,0.68905,0.68905,0.68792,0.68802,75200000.0
2009-04-23 02:50:00,0.68797,0.68821,0.68768,0.68776,60200000.0
2009-04-23 02:55:00,0.68763,0.68763,0.68683,0.68685,65600000.0
2009-04-23 03:00:00,0.68689,0.68729,0.6861,0.68708,65600000.0
2009-04-23 03:05:00,0.6873,0.68762,0.68695,0.68701,64000000.0
2009-04-23 03:10:00,0.68659,0.68756,0.68648,0.68741,66600000.0
2009-04-23 03:15:00,0.68735,0.68756,0.68731,0.68731,53800000.0
2009-04-23 03:20:00,0.68747,0.68747,0.68685,0.68712,75200000.0
2009-04-23 03:25:00,0.68705,0.68705,0.68621,0.68621,59600000.0
2009-04-23 03:30:00,0.68618,0.68717,0.68587,0.68614,60600000.0
2009-04-23 03:35:00,0.68624,0.68665,0.68597,0.68665,62800000.0
2009-04-23 03:40:00,0.68662,0.68713,0.68633,0.68693,59200000.0
2009-04-23 03:45:00,0.68696,0.68697,0.68638,0.68689,59200000.0
2009-04-23 03:50:00,0.68676,0.68688,0.68661,0.68672,54400000.0
2009-04-23 03:55:00,0.68677,0.68703,0.6867,0.68676,52800000.0
2009-04-23 04:00:00,0.68665,0.68704,0.68653,0.68688,75600000.0
2009-04-23 04:05:00,0.68699,0.68708,0.68663,0.68695,70800000.0
2009-04-23 04:10:00,0.68681,0.68719,0.68668,0.68711,59200000.0
2009-04-23 04:15:00,0.68715,0.68731,0.68691,0.6871,69200000.0
2009-04-23 04:20:00,0.68727,0.68735,0.68698,0.68701,59000000.0
2009-04-23 04:25:00,0.68699,0.6874,0.68697,0.6874,61000000.0
2009-04-23 04:30:00,0.68738,0.68829,0.68712,0.6877,72000000.0
2009-04-23 04:35:00,0.68778,0.68779,0.68667,0.68766,58600000.0
2009-04-23 04:40:00,0.68773,0.68775,0.68703,0.68734,60800000.0
2009-04-23 04:45:00,0.68741,0.68749,0.687,0.68707,62400000.0
2009-04-23 04:50:00,0.68718,0.68763,0.68698,0.68698,60200000.0
2009-04-23 04:55:00,0.68709,0.68745,0.68676,0.68738,43200000.0
2009-04-23 05:00:00,0.68716,0.6878,0.68716,0.68748,62400000.0
2009-04-23 05:05:00,0.68754,0.68762,0.6874,0.68748,53200000.0
2009-04-23 05:10:00,0.68749,0.68815,0.68749,0.68782,52800000.0
2009-04-23 05:15:00,0.68781,0.68858,0.68757,0.68776,52800000.0
2009-04-23 05:20:00,0.68753,0.68794,0.68752,0.68778,64000000.0
2009-04-23 05:25:00,0.68869,0.68871,0.68728,0.68745,61200000.0
2009-04-23 05:30:00,0.68761,0.68768,0.68739,0.68752,60800000.0
2009-04-23 05:35:00,0.6874,0.68748,0.68725,0.68737,59000000.0
2009-04-23 05:40:00,0.68749,0.68785,0.68736,0.68739,58600000.0
2009-04-23 05:45:00,0.68745,0.688,0.68745,0.68797,60200000.0
2009-04-23 05:50:00,0.68788,0.68812,0.68774,0.68812,62400000.0
2009-04-23 05:55:00,0.68793,0.68824,0.6877,0.68777,60800000.0
2009-04-23 06:00:00,0.68784,0.68841,0.68782,0.68831,60200000.0
2009-04-23 06:05:00,0.68809,0.68894,0.68809,0.68894,54400000.0
2009-04-23 06:10:00,0.68894,0.68936,0.68876,0.68876,59000000.0
2009-04-23 06:15:00,0.68862,0.68894,0.68816,0.68818,68800000.0
2009-04-23 06:20:00,0.68795,0.68869,0.68792,0.68855,51200000.0
2009-04-23 06:25:00,0.68849,0.68899,0.6876,0.68881,59600000.0
2009-04-23 06:30:00,0.68886,0.68915,0.68795,0.689,60800000.0
2009-04-23 06:35:00,0.6884,0.68981,0.6884,0.68943,64000000.0
2009-04-23 06:40:00,0.68942,0.68994,0.68928,0.68928,69800000.0
2009-04-23 06:45:00,0.6897,0.68971,0.68927,0.68948,44800000.0
2009-04-23 06:50:00,0.68955,0.68979,0.68903,0.68912,57600000.0
2009-04-23 06:55:00,0.68937,0.69028,0.68918,0.69003,68200000.0
2009-04-23 07:00:00,0.69005,0.69087,0.68977,0.69081,66600000.0
2009-04-23 07:05:00,0.69083,0.69085,0.68987,0.68997,65600000.0
2009-04-23 07:10:00,0.69016,0.69051,0.69016,0.69049,45800000.0
2009-04-23 07:15:00,0.69055,0.69112,0.69047,0.69071,70400000.0
2009-04-23 07:20:00,0.69099,0.69128,0.69055,0.69097,54400000.0
2009-04-23 07:25:00,0.69099,0.69212,0.69095,0.69095,71800000.0
2009-04-23 07:30:00,0.69116,0.69134,0.69036,0.69081,68800000.0
2009-04-23 07:35:00,0.69083,0.69153,0.69044,0.69132,60800000.0
2009-04-23 07:40:00,0.69113,0.69121,0.69016,0.69016,59600000.0
2009-04-23 07:45:00,0.68987,0.69058,0.68983,0.69022,62400000.0
2009-04-23 07:50:00,0.68992,0.69019,0.68987,0.68998,59200000.0
2009-04-23 07:55:00,0.69003,0.69078,0.69003,0.69074,62400000.0
2009-04-23 08:00:00,0.69069,0.69069,0.68982,0.69015,68800000.0
2009-04-23 08:05:00,0.6902,0.6904,0.68996,0.69008,66600000.0
2009-04-23 08:10:00,0.69009,0.6901,0.68992,0.69008,65600000.0
2009-04-23 08:15:00,0.69006,0.69103,0.68977,0.69103,72400000.0
2009-04-23 08:20:00,0.69131,0.69135,0.69061,0.69111,66000000.0
2009-04-23 08:25:00,0.69107,0.69116,0.69056,0.69116,65400000.0
2009-04-23 08:30:00,0.69118,0.69125,0.69049,0.69125,65600000.0
2009-04-23 08:35:00,0.69085,0.69113,0.69065,0.69086,70400000.0
2009-04-23 08:40:00,0.69079,0.69143,0.68998,0.69129,70400000.0
2009-04-23 08:45:00,0.69088,0.69143,0.69088,0.69133,69000000.0
2009-04-23 08:50:00,0.69138,0.69158,0.6911,0.69123,59200000.0
2009-04-23 08:55:00,0.69118,0.69118,0.69049,0.69059,73400000.0
2009-04-23 09:00:00,0.69063,0.6909,0.69044,0.69062,68200000.0
2009-04-23 09:05:00,0.69053,0.69124,0.69044,0.69115,72000000.0
2009-04-23 09:10:00,0.69119,0.69211,0.69096,0.69211,55400000.0
2009-04-23 09:15:00,0.69194,0.69197,0.69145,0.6918,70800000.0
2009-04-23 09:20:00,0.69167,0.69184,0.69148,0.69184,60800000.0
2009-04-23 09:25:00,0.69175,0.6919,0.69136,0.6914,65400000.0
2009-04-23 09:30:00,0.69145,0.69177,0.6912,0.69134,66000000.0
2009-04-23 09:35:00,0.69122,0.69147,0.6909,0.69104,65000000.0
2009-04-23 09:40:00,0.69096,0.69159,0.69084,0.69137,74600000.0
2009-04-23 09:45:00,0.69136,0.6915,0.6904,0.69075,67600000.0
2009-04-23 09:50:00,0.69077,0.69116,0.69061,0.69108,59200000.0
2009-04-23 09:55:00,0.69098,0.69109,0.69038,0.69099,67200000.0
2009-04-23 10:00:00,0.69093,0.69101,0.69056,0.69056,71800000.0
2009-04-23 10:05:00,0.6906,0.69132,0.69052,0.69083,75600000.0
2009-04-23 10:10:00,0.69122,0.69149,0.69089,0.69132,69200000.0
2009-04-23 10:15:00,0.69127,0.69133,0.69031,0.69077,68800000.0
2009-04-23 10:20:00,0.69083,0.69139,0.69083,0.6911,70400000.0
2009-04-23 10:25:00,0.69113,0.69154,0.69075,0.69154,65600000.0
2009-04-23 10:30:00,0.69157,0.69157,0.69078,0.69091,62200000.0
2009-04-23 10:35:00,0.69099,0.69166,0.69073,0.69097,62400000.0
2009-04-23 10:40:00,0.69082,0.69107,0.69045,0.69098,73600000.0
2009-04-23 10:45:00,0.69072,0.69108,0.69072,0.69089,69200000.0
2009-04-23 10:50:00,0.69089,0.69118,0.69046,0.6905,68800000.0
2009-04-23 10:55:00,0.69047,0.69074,0.69037,0.69064,70400000.0
2009-04-23 11:00:00,0.69054,0.69198,0.69054,0.69171,67200000.0
2009-04-23 11:05:00,0.69164,0.69164,0.69105,0.69107,59200000.0
2009-04-23 11:10:00,0.69148,0.69154,0.69089,0.69101,71400000.0
2009-04-23 11:15:00,0.69099,0.69118,0.69064,0.69102,65600000.0
2009-04-23 11:20:00,0.69117,0.69122,0.69038,0.69058,63400000.0
2009-04-23 11:25:00,0.69094,0.69104,0.69048,0.69053,62400000.0
2009-04-23 11:30:00,0.6906,0.69091,0.69022,0.69055,75200000.0
2009-04-23 11:35:00,0.69049,0.69067,0.69039,0.6904,64000000.0
2009-04-23 11:40:00,0.69045,0.69061,0.69022,0.69034,68800000.0
2009-04-23 11:45:00,0.69024,0.691,0.68992,0.691,67600000.0
2009-04-23 11:50:00,0.69088,0.69091,0.6892,0.69005,70400000.0
2009-04-23 11:55:00,0.69016,0.6908,0.68985,0.6908,59200000.0
2009-04-23 12:00:00,0.69068,0.69162,0.68962,0.6915,70400000.0
2009-04-23 12:05:00,0.69146,0.69179,0.69114,0.69119,65600000.0
2009-04-23 12:10:00,0.69118,0.69198,0.6907,0.6907,76800000.0
2009-04-23 12:15:00,0.69105,0.69164,0.69105,0.69122,81600000.0
2009-04-23 12:20:00,0.69002,0.69108,0.69002,0.69081,72000000.0
2009-04-23 12:25:00,0.69081,0.69091,0.68957,0.69066,62400000.0
2009-04-23 12:30:00,0.69067,0.69106,0.69026,0.69041,61800000.0
2009-04-23 12:35:00,0.69026,0.69064,0.68989,0.69064,68800000.0
2009-04-23 12:40:00,0.6906,0.69073,0.69025,0.69057,72000000.0
2009-04-23 12:45:00,0.69038,0.69053,0.69014,0.69046,60000000.0
2009-04-23 12:50:00,0.6903,0.69056,0.68989,0.69051,70400000.0
2009-04-23 12:55:00,0.69055,0.69115,0.69048,0.69115,62800000.0
2009-04-23 13:00:00,0.69122,0.69124,0.69045,0.69079,61200000.0
2009-04-23 13:05:00,0.69076,0.69082,0.69042,0.69051,72000000.0
2009-04-23 13:10:00,0.69063,0.69123,0.69063,0.69101,59200000.0
2009-04-23 13:15:00,0.69097,0.69128,0.69077,0.69109,71400000.0
2009-04-23 13:20:00,0.6912,0.69253,0.69103,0.69253,61200000.0
2009-04-23 13:25:00,0.69253,0.69283,0.69227,0.69279,66600000.0
2009-04-23 13:30:00,0.69284,0.69307,0.69259,0.69284,72400000.0
2009-04-23 13:35:00,0.69259,0.69281,0.69255,0.69266,70200000.0
2009-04-23 13:40:00,0.69279,0.69279,0.69227,0.69265,98000000.0
2009-04-23 13:45:00,0.69261,0.69327,0.69232,0.69232,144400000.0
2009-04-23 13:50:00,0.69212,0.69236,0.69203,0.69218,113400000.0
2009-04-23 13:55:00,0.6921,0.6921,0.69146,0.69146,117800000.0
2009-04-23 14:00:00,0.69147,0.69229,0.69147,0.69168,138400000.0
2009-04-23 14:05:00,0.69166,0.69183,0.69145,0.69163,108800000.0
2009-04-23 14:10:00,0.6917,0.69209,0.69146,0.69201,103200000.0
2009-04-23 14:15:00,0.69215,0.69247,0.69144,0.69165,108600000.0
2009-04-23 14:20:00,0.69153,0.69216,0.69149,0.69162,126400000.0
2009-04-23 14:25:00,0.69147,0.69177,0.69125,0.69132,206600000.0
2009-04-23 14:30:00,0.69108,0.69144,0.69075,0.69128,164200000.0
2009-04-23 14:35:00,0.69128,0.69165,0.6909,0.6909,149800000.0
2009-04-23 14:40:00,0.69103,0.69159,0.69103,0.69142,180800000.0
2009-04-23 14:45:00,0.6913,0.69135,0.69081,0.69135,105000000.0
2009-04-23 14:50:00,0.69139,0.69139,0.69063,0.69063,124800000.0
2009-04-23 14:55:00,0.69053,0.69081,0.69028,0.69044,88400000.0
2009-04-23 15:00:00,0.6904,0.69054,0.68989,0.68999,133200000.0
2009-04-23 15:05:00,0.68998,0.691,0.68993,0.69092,142800000.0
2009-04-23 15:10:00,0.69086,0.69214,0.69086,0.69214,198200000.0
2009-04-23 15:15:00,0.69175,0.69213,0.69119,0.6912,88400000.0
2009-04-23 15:20:00,0.69145,0.69201,0.69135,0.69167,151400000.0
2009-04-23 15:25:00,0.69148,0.6918,0.69033,0.69033,276000000.0
2009-04-23 15:30:00,0.69018,0.6914,0.6899,0.69038,253600000.0
2009-04-23 15:35:00,0.69024,0.69108,0.69012,0.69108,200200000.0
2009-04-23 15:40:00,0.69133,0.69152,0.68977,0.69015,184400000.0
2009-04-23 15:45:00,0.69044,0.69083,0.68999,0.69032,136800000.0
2009-04-23 15:50:00,0.6901,0.6901,0.6894,0.68981,128000000.0
2009-04-23 15:55:00,0.69006,0.69006,0.68856,0.68856,137600000.0
2009-04-23 16:00:00,0.68876,0.68904,0.68809,0.68825,214800000.0
2009-04-23 16:05:00,0.68829,0.68948,0.68829,0.68948,190000000.0
2009-04-23 16:10:00,0.68933,0.68992,0.68932,0.68978,143200000.0
2009-04-23 16:15:00,0.68989,0.69061,0.68989,0.69061,167800000.0
2009-04-23 16:20:00,0.69036,0.69036,0.68951,0.68959,193600000.0
2009-04-23 16:25:00,0.68974,0.69003,0.68953,0.68964,129600000.0
2009-04-23 16:30:00,0.68899,0.68899,0.68445,0.68542,247800000.0
2009-04-23 16:35:00,0.68545,0.68545,0.68438,0.68462,303200000.0
2009-04-23 16:40:00,0.68472,0.68553,0.68472,0.68522,228800000.0
2009-04-23 16:45:00,0.68529,0.68539,0.68464,0.68533,304200000.0
2009-04-23 16:50:00,0.68539,0.68551,0.68503,0.68533,197000000.0
2009-04-23 16:55:00,0.68527,0.68647,0.68522,0.68646,246400000.0
2009-04-23 17:00:00,0.6862,0.68673,0.68616,0.68636,302600000.0
2009-04-23 17:05:00,0.68658,0.68658,0.68599,0.68607,219200000.0
2009-04-23 17:10:00,0.68604,0.68629,0.68548,0.68548,223800000.0
2009-04-23 17:15:00,0.68554,0.68575,0.68505,0.68557,169800000.0
2009-04-23 17:20:00,0.68541,0.68594,0.68541,0.68545,106000000.0
2009-04-23 17:25:00,0.68526,0.68591,0.68501,0.68549,170000000.0
2009-04-23 17:30:00,0.68547,0.68591,0.68538,0.68572,275000000.0
2009-04-23 17:35:00,0.68569,0.68668,0.68569,0.68668,271400000.0
2009-04-23 17:40:00,0.68691,0.68706,0.68614,0.68618,174600000.0
2009-04-23 17:45:00,0.68609,0.68613,0.6854,0.68568,316400000.0
2009-04-23 17:50:00,0.68595,0.68614,0.68542,0.68561,200200000.0
2009-04-23 17:55:00,0.68549,0.68553,0.68465,0.68517,286400000.0
2009-04-23 18:00:00,0.68472,0.68548,0.68459,0.68506,253200000.0
2009-04-23 18:05:00,0.68497,0.68533,0.68475,0.6852,327800000.0
2009-04-23 18:10:00,0.68534,0.68552,0.68469,0.68492,148800000.0
2009-04-23 18:15:00,0.685,0.68556,0.685,0.68554,297600000.0
2009-04-23 18:20:00,0.68533,0.68533,0.68441,0.68463,283000000.0
2009-04-23 18:25:00,0.68451,0.6847,0.68361,0.68364,150800000.0
2009-04-23 18:30:00,0.68369,0.68383,0.68325,0.68377,128800000.0
2009-04-23 18:35:00,0.68377,0.68385,0.68339,0.68375,93200000.0
2009-04-23 18:40:00,0.6837,0.68394,0.68317,0.68359,132800000.0
2009-04-23 18:45:00,0.68352,0.68395,0.68306,0.6839,125600000.0
2009-04-23 18:50:00,0.68394,0.68487,0.6839,0.68482,147600000.0
2009-04-23 18:55:00,0.6849,0.68501,0.6847,0.68492,124600000.0
2009-04-23 19:00:00,0.68503,0.6855,0.68503,0.68527,127800000.0
2009-04-23 19:05:00,0.68533,0.68552,0.68487,0.6849,210400000.0
2009-04-23 19:10:00,0.68544,0.68593,0.68497,0.68534,102400000.0
2009-04-23 19:15:00,0.68525,0.68551,0.68504,0.68551,72000000.0
2009-04-23 19:20:00,0.68571,0.68579,0.68524,0.68547,115200000.0
2009-04-23 19:25:00,0.68533,0.68584,0.685,0.6852,72400000.0
2009-04-23 19:30:00,0.68536,0.68618,0.6853,0.68611,68800000.0
2009-04-23 19:35:00,0.68618,0.68752,0.68607,0.68703,65600000.0
2009-04-23 19:40:00,0.68694,0.68767,0.6867,0.68705,84000000.0
2009-04-23 19:45:00,0.68685,0.68685,0.68582,0.68595,62400000.0
2009-04-23 19:50:00,0.68581,0.68581,0.68498,0.68537,97600000.0
2009-04-23 19:55:00,0.68536,0.68539,0.68505,0.68524,58000000.0
2009-04-23 20:00:00,0.68537,0.68553,0.68443,0.68468,60800000.0
2009-04-23 20:05:00,0.68466,0.68501,0.68466,0.68501,55400000.0
2009-04-23 20:10:00,0.68512,0.68527,0.68437,0.68442,64400000.0
2009-04-23 20:15:00,0.68436,0.68485,0.68436,0.68464,71800000.0
2009-04-23 20:20:00,0.68465,0.68499,0.68437,0.68447,67600000.0
2009-04-23 20:25:00,0.68435,0.68457,0.68405,0.68425,65400000.0
2009-04-23 20:30:00,0.68441,0.68461,0.6843,0.68446,56000000.0
2009-04-23 20:35:00,0.68464,0.68519,0.6845,0.68519,83200000.0
2009-04-23 20:40:00,0.68513,0.68574,0.68509,0.6854,60200000.0
2009-04-23 20:45:00,0.6851,0.68541,0.68488,0.68524,69600000.0
2009-04-23 20:50:00,0.68499,0.68538,0.68491,0.68538,61200000.0
2009-04-23 20:55:00,0.6854,0.68566,0.6852,0.68534,75200000.0
2009-04-23 21:00:00,0.68527,0.68558,0.68494,0.68558,57000000.0
2009-04-23 21:05:00,0.6857,0.68579,0.68537,0.68564,56000000.0
2009-04-23 21:10:00,0.68572,0.68579,0.68508,0.6851,72000000.0
2009-04-23 21:15:00,0.68506,0.6855,0.68506,0.68541,66600000.0
2009-04-23 21:20:00,0.68545,0.68573,0.68536,0.68547,65600000.0
2009-04-23 21:25:00,0.68568,0.68573,0.68487,0.68487,57600000.0
2009-04-23 21:30:00,0.68509,0.68539,0.68502,0.68522,56000000.0
2009-04-23 21:35:00,0.68533,0.68581,0.6852,0.6857,69200000.0
2009-04-23 21:40:00,0.68571,0.6862,0.68543,0.68619,58400000.0
2009-04-23 21:45:00,0.68603,0.6863,0.68569,0.68586,59200000.0
2009-04-23 21:50:00,0.68588,0.68656,0.68478,0.68589,59200000.0
2009-04-23 21:55:00,0.68601,0.68625,0.68499,0.68564,66600000.0
2009-04-23 22:00:00,0.68552,0.68626,0.68545,0.68615,68800000.0
2009-04-23 22:05:00,0.68632,0.6866,0.68619,0.68621,61800000.0
2009-04-23 22:10:00,0.68623,0.68658,0.68527,0.68609,75400000.0
2009-04-23 22:15:00,0.68625,0.68702,0.68617,0.68654,66600000.0
2009-04-23 22:20:00,0.68654,0.68669,0.68634,0.6864,56000000.0
2009-04-23 22:25:00,0.68642,0.68681,0.68631,0.6868,43200000.0
2009-04-23 22:30:00,0.68652,0.68691,0.68621,0.6864,84800000.0
2009-04-23 22:35:00,0.68665,0.68763,0.68665,0.68763,76800000.0
2009-04-23 22:40:00,0.68776,0.68776,0.68678,0.687,49600000.0
2009-04-23 22:45:00,0.68692,0.68719,0.68657,0.68657,56000000.0
2009-04-23 22:50:00,0.68661,0.68678,0.68654,0.6866,60600000.0
2009-04-23 22:55:00,0.68661,0.68732,0.68627,0.68651,64000000.0
2009-04-23 23:00:00,0.68625,0.68664,0.68599,0.68648,65600000.0
2009-04-23 23:05:00,0.68657,0.68665,0.68603,0.68633,62800000.0
2009-04-23 23:10:00,0.68634,0.68722,0.68634,0.68718,64400000.0
2009-04-23 23:15:00,0.68717,0.68719,0.68678,0.68716,58000000.0
2009-04-23 23:20:00,0.68719,0.68743,0.68698,0.68699,61200000.0
2009-04-23 23:25:00,0.68676,0.6873,0.68675,0.68683,54800000.0
2009-04-23 23:30:00,0.68669,0.68718,0.68629,0.68712,86800000.0
2009-04-23 23:35:00,0.68625,0.68629,0.6856,0.68623,68800000.0
2009-04-23 23:40:00,0.68611,0.68638,0.68576,0.68576,72800000.0
2009-04-23 23:45:00,0.68557,0.68565,0.68505,0.68505,60800000.0
2009-04-23 23:50:00,0.68545,0.68584,0.68528,0.68544,73600000.0
2009-04-23 23:55:00,0.68568,0.68617,0.68549,0.6859,57600000.0
2009-04-24 00:00:00,0.68585,0.68585,0.68523,0.68553,68800000.0
2009-04-24 00:05:00,0.68555,0.68664,0.68534,0.68661,41600000.0
2009-04-24 00:10:00,0.68655,0.68673,0.68599,0.68673,60800000.0
2009-04-24 00:15:00,0.68654,0.68763,0.68647,0.68758,60800000.0
2009-04-24 00:20:00,0.68761,0.68768,0.68745,0.68759,49600000.0
2009-04-24 00:25:00,0.68764,0.68764,0.68697,0.68746,52600000.0
2009-04-24 00:30:00,0.68726,0.68727,0.68629,0.68652,67200000.0
2009-04-24 00:35:00,0.68639,0.68669,0.68639,0.68669,65600000.0
2009-04-24 00:40:00,0.68634,0.68685,0.68548,0.68573,63400000.0
2009-04-24 00:45:00,0.68563,0.68619,0.68538,0.68619,58000000.0
2009-04-24 00:50:00,0.68614,0.68614,0.68576,0.68595,59200000.0
2009-04-24 00:55:00,0.6859,0.68661,0.68584,0.6864,52200000.0
2009-04-24 01:00:00,0.68641,0.68649,0.68563,0.6857,57600000.0
2009-04-24 01:05:00,0.68575,0.68579,0.68542,0.68563,62400000.0
2009-04-24 01:10:00,0.68576,0.68616,0.68465,0.68612,38400000.0
2009-04-24 01:15:00,0.68614,0.68737,0.68609,0.68653,60800000.0
2009-04-24 01:20:00,0.68652,0.68674,0.68636,0.68653,60800000.0
2009-04-24 01:25:00,0.6864,0.68674,0.68639,0.68668,38400000.0
2009-04-24 01:30:00,0.68666,0.68684,0.68601,0.68684,67200000.0
2009-04-24 01:35:00,0.68686,0.68686,0.6864,0.68664,64000000.0
2009-04-24 01:40:00,0.68673,0.68673,0.68543,0.68573,57600000.0
2009-04-24 01:45:00,0.68564,0.68617,0.6856,0.68584,70800000.0
2009-04-24 01:50:00,0.68618,0.68633,0.6861,0.68622,66600000.0
2009-04-24 01:55:00,0.6861,0.68675,0.6861,0.68648,84800000.0
2009-04-24 02:00:00,0.68632,0.68634,0.68589,0.68598,61200000.0
2009-04-24 02:05:00,0.68632,0.68696,0.68626,0.68668,60800000.0
2009-04-24 02:10:00,0.68675,0.6868,0.68629,0.68629,48000000.0
2009-04-24 02:15:00,0.68638,0.68699,0.68638,0.68645,71800000.0
2009-04-24 02:20:00,0.68641,0.68679,0.68552,0.68679,66000000.0
2009-04-24 02:25:00,0.68694,0.6873,0.68668,0.68703,62800000.0
2009-04-24 02:30:00,0.68699,0.68705,0.68641,0.68659,59600000.0
2009-04-24 02:35:00,0.68647,0.68673,0.6864,0.68664,60800000.0
2009-04-24 02:40:00,0.68679,0.68726,0.68664,0.6872,58600000.0
2009-04-24 02:45:00,0.68733,0.68735,0.68685,0.68733,75200000.0
2009-04-24 02:50:00,0.68732,0.68745,0.68688,0.68719,60200000.0
2009-04-24 02:55:00,0.68694,0.68695,0.68669,0.6867,65600000.0
2009-04-24 03:00:00,0.68676,0.68697,0.68574,0.68668,65000000.0
2009-04-24 03:05:00,0.68676,0.68704,0.68666,0.68704,64000000.0
2009-04-24 03:10:00,0.68721,0.68799,0.68714,0.68783,62400000.0
2009-04-24 03:15:00,0.68788,0.68792,0.68733,0.68735,67200000.0
2009-04-24 03:20:00,0.68754,0.68773,0.68707,0.6871,75200000.0
2009-04-24 03:25:00,0.68723,0.68723,0.68685,0.687,49600000.0
2009-04-24 03:30:00,0.68714,0.68715,0.68697,0.68714,46400000.0
2009-04-24 03:35:00,0.68708,0.68714,0.68694,0.68704,62400000.0
2009-04-24 03:40:00,0.68704,0.68725,0.68682,0.687,59600000.0
2009-04-24 03:45:00,0.68701,0.68743,0.68696,0.68728,59200000.0
2009-04-24 03:50:00,0.68736,0.68837,0.68695,0.68728,52200000.0
2009-04-24 03:55:00,0.68732,0.68761,0.68715,0.68761,52800000.0
2009-04-24 04:00:00,0.68736,0.68762,0.68727,0.68743,75200000.0
2009-04-24 04:05:00,0.68747,0.68768,0.68734,0.68765,70400000.0
2009-04-24 04:10:00,0.68765,0.68792,0.68759,0.68792,60000000.0
2009-04-24 04:15:00,0.68795,0.68797,0.68714,0.68749,69200000.0
2009-04-24 04:20:00,0.6875,0.6877,0.6873,0.68753,58600000.0
2009-04-24 04:25:00,0.68754,0.68759,0.68733,0.68752,64000000.0
2009-04-24 04:30:00,0.68761,0.68812,0.68729,0.68809,66400000.0
2009-04-24 04:35:00,0.68803,0.68824,0.68708,0.68805,50000000.0
2009-04-24 04:40:00,0.688,0.68855,0.68764,0.68853,62400000.0
2009-04-24 04:45:00,0.68738,0.68795,0.68736,0.68783,62400000.0
2009-04-24 04:50:00,0.68782,0.68805,0.6874,0.68755,55400000.0
2009-04-24 04:55:00,0.68779,0.68804,0.68729,0.68771,54400000.0
2009-04-24 05:00:00,0.68768,0.6878,0.68741,0.68741,62400000.0
2009-04-24 05:05:00,0.68743,0.68771,0.68741,0.68745,52800000.0
2009-04-24 05:10:00,0.68747,0.68749,0.68715,0.68741,43200000.0
2009-04-24 05:15:00,0.68725,0.689,0.6872,0.68884,64000000.0
2009-04-24 05:20:00,0.68913,0.69021,0.68904,0.69021,64000000.0
2009-04-24 05:25:00,0.69021,0.69105,0.68966,0.68985,65600000.0
2009-04-24 05:30:00,0.68986,0.69013,0.6894,0.68972,60800000.0
2009-04-24 05:35:00,0.68976,0.68977,0.6894,0.68959,66000000.0
2009-04-24 05:40:00,0.68961,0.68983,0.68948,0.68948,58600000.0
2009-04-24 05:45:00,0.68956,0.68974,0.68857,0.68954,65600000.0
2009-04-24 05:50:00,0.68908,0.68955,0.68903,0.68932,62400000.0
2009-04-24 05:55:00,0.68933,0.68936,0.689,0.68931,61200000.0
2009-04-24 06:00:00,0.68896,0.68978,0.6887,0.68872,60800000.0
2009-04-24 06:05:00,0.68853,0.68867,0.68775,0.68859,59200000.0
2009-04-24 06:10:00,0.68846,0.68905,0.68836,0.68898,58600000.0
2009-04-24 06:15:00,0.68892,0.689,0.68857,0.68871,68800000.0
2009-04-24 06:20:00,0.68863,0.68863,0.68815,0.68823,62400000.0
2009-04-24 06:25:00,0.68826,0.68881,0.6871,0.68865,59600000.0
2009-04-24 06:30:00,0.68858,0.68862,0.68717,0.68816,60800000.0
2009-04-24 06:35:00,0.68808,0.68874,0.68796,0.68808,63200000.0
2009-04-24 06:40:00,0.68788,0.68812,0.68736,0.68736,70800000.0
2009-04-24 06:45:00,0.68772,0.68776,0.68661,0.68661,57000000.0
2009-04-24 06:50:00,0.68698,0.68775,0.6869,0.68744,57600000.0
2009-04-24 06:55:00,0.68751,0.68802,0.68739,0.68801,73600000.0
2009-04-24 07:00:00,0.68799,0.68806,0.68743,0.68747,67200000.0
2009-04-24 07:05:00,0.68739,0.68766,0.68726,0.68766,65600000.0
2009-04-24 07:10:00,0.68838,0.68838,0.6873,0.68745,59600000.0
2009-04-24 07:15:00,0.68736,0.68766,0.68714,0.68764,69200000.0
2009-04-24 07:20:00,0.68764,0.68848,0.68755,0.68828,53600000.0
2009-04-24 07:25:00,0.688,0.68879,0.6879,0.68878,72400000.0
2009-04-24 07:30:00,0.68883,0.68884,0.68793,0.68793,69200000.0
2009-04-24 07:35:00,0.68762,0.68771,0.68725,0.6874,61200000.0
2009-04-24 07:40:00,0.6877,0.68823,0.68758,0.68758,60000000.0
2009-04-24 07:45:00,0.68758,0.68785,0.68736,0.68757,56000000.0
2009-04-24 07:50:00,0.6876,0.68781,0.68732,0.68739,59000000.0
2009-04-24 07:55:00,0.68737,0.68774,0.68674,0.68674,61800000.0
2009-04-24 08:00:00,0.68655,0.68705,0.68655,0.68678,69200000.0
2009-04-24 08:05:00,0.68672,0.68677,0.68628,0.68637,66600000.0
2009-04-24 08:10:00,0.68678,0.68678,0.6864,0.68648,52200000.0
2009-04-24 08:15:00,0.68643,0.68685,0.68624,0.68624,72400000.0
2009-04-24 08:20:00,0.68624,0.68722,0.68605,0.68693,65000000.0
2009-04-24 08:25:00,0.68699,0.68725,0.68698,0.6871,65600000.0
2009-04-24 08:30:00,0.68728,0.68792,0.68727,0.68777,59600000.0
2009-04-24 08:35:00,0.68769,0.68813,0.68751,0.68813,69800000.0
2009-04-24 08:40:00,0.6881,0.6881,0.68674,0.68768,70400000.0
2009-04-24 08:45:00,0.68774,0.68856,0.68774,0.68836,68800000.0
2009-04-24 08:50:00,0.68852,0.68864,0.68738,0.68749,59200000.0
2009-04-24 08:55:00,0.68763,0.68812,0.68754,0.68765,74600000.0
2009-04-24 09:00:00,0.68771,0.68822,0.68763,0.68771,68800000.0
2009-04-24 09:05:00,0.68801,0.68851,0.68772,0.68819,72000000.0
2009-04-24 09:10:00,0.68821,0.68907,0.68819,0.68883,55400000.0
2009-04-24 09:15:00,0.68879,0.68923,0.68853,0.68853,69800000.0
2009-04-24 09:20:00,0.68835,0.68835,0.68766,0.68793,60800000.0
2009-04-24 09:25:00,0.68794,0.68799,0.68761,0.68761,65600000.0
2009-04-24 09:30:00,0.68747,0.68827,0.68728,0.68788,65400000.0
2009-04-24 09:35:00,0.68758,0.68794,0.6872,0.6875,65000000.0
2009-04-24 09:40:00,0.6875,0.68822,0.68748,0.68822,75000000.0
2009-04-24 09:45:00,0.68835,0.68849,0.68803,0.68812,67600000.0
2009-04-24 09:50:00,0.68826,0.68836,0.68803,0.68807,59200000.0
2009-04-24 09:55:00,0.68827,0.6888,0.68825,0.68877,67200000.0
2009-04-24 10:00:00,0.68879,0.69087,0.68879,0.69024,71800000.0
2009-04-24 10:05:00,0.69022,0.69142,0.69007,0.69117,75000000.0
2009-04-24 10:10:00,0.69113,0.69191,0.69088,0.69191,68800000.0
2009-04-24 10:15:00,0.69209,0.69223,0.69131,0.69178,69200000.0
2009-04-24 10:20:00,0.69185,0.69281,0.69185,0.69281,65600000.0
2009-04-24 10:25:00,0.69272,0.69298,0.69209,0.69293,65000000.0
2009-04-24 10:30:00,0.69266,0.69266,0.69178,0.69188,62400000.0
2009-04-24 10:35:00,0.69193,0.69207,0.69165,0.69195,62400000.0
2009-04-24 10:40:00,0.69177,0.69211,0.69147,0.69169,73600000.0
2009-04-24 10:45:00,0.69146,0.69169,0.69117,0.69164,68200000.0
2009-04-24 10:50:00,0.69146,0.6919,0.69113,0.69138,68800000.0
2009-04-24 10:55:00,0.69123,0.69185,0.69123,0.69165,70400000.0
2009-04-24 11:00:00,0.69174,0.69202,0.69155,0.69156,66600000.0
2009-04-24 11:05:00,0.69163,0.69202,0.69137,0.69149,67200000.0
2009-04-24 11:10:00,0.69156,0.69157,0.69008,0.69032,72000000.0
2009-04-24 11:15:00,0.69038,0.69118,0.68987,0.69118,66400000.0
2009-04-24 11:20:00,0.69118,0.6912,0.69031,0.69031,64000000.0
2009-04-24 11:25:00,0.69006,0.69058,0.68981,0.69055,61800000.0
2009-04-24 11:30:00,0.69077,0.69087,0.68964,0.68964,75600000.0
2009-04-24 11:35:00,0.68958,0.68984,0.68924,0.68953,63400000.0
2009-04-24 11:40:00,0.68999,0.69034,0.68998,0.68999,68800000.0
2009-04-24 11:45:00,0.68965,0.68986,0.68935,0.6896,67600000.0
2009-04-24 11:50:00,0.68969,0.68969,0.68843,0.68948,70400000.0
2009-04-24 11:55:00,0.68947,0.68979,0.68932,0.68978,59200000.0
2009-04-24 12:00:00,0.68967,0.68987,0.68857,0.68965,70400000.0
2009-04-24 12:05:00,0.68949,0.68985,0.68936,0.68978,65600000.0
2009-04-24 12:10:00,0.6898,0.68983,0.68943,0.68944,77200000.0
2009-04-24 12:15:00,0.68944,0.68972,0.68908,0.68908,82000000.0
2009-04-24 12:20:00,0.688,0.68906,0.688,0.68845,71400000.0
2009-04-24 12:25:00,0.68854,0.6893,0.68783,0.68911,62400000.0
2009-04-24 12:30:00,0.68909,0.68921,0.68822,0.68921,62800000.0
2009-04-24 12:35:00,0.68925,0.6899,0.68906,0.68987,68800000.0
2009-04-24 12:40:00,0.68986,0.69006,0.68937,0.68972,70800000.0
2009-04-24 12:45:00,0.68961,0.69015,0.68961,0.69003,65600000.0
2009-04-24 12:50:00,0.68995,0.69015,0.68947,0.68976,70400000.0
2009-04-24 12:55:00,0.68952,0.6899,0.6894,0.68954,64000000.0
2009-04-24 13:00:00,0.68956,0.68957,0.68902,0.68943,60800000.0
2009-04-24 13:05:00,0.68936,0.69038,0.68924,0.69038,71400000.0
2009-04-24 13:10:00,0.6901,0.69058,0.69005,0.69054,59200000.0
2009-04-24 13:15:00,0.69058,0.69065,0.68975,0.68994,72000000.0
2009-04-24 13:20:00,0.68998,0.69023,0.68987,0.69005,62400000.0
2009-04-24 13:25:00,0.69004,0.69067,0.68986,0.69046,67200000.0
2009-04-24 13:30:00,0.69048,0.69102,0.69024,0.69046,72400000.0
2009-04-24 13:35:00,0.69048,0.69065,0.68974,0.6906,70400000.0
2009-04-24 13:40:00,0.69052,0.69057,0.68967,0.68971,97600000.0
2009-04-24 13:45:00,0.6898,0.69073,0.6898,0.69057,144000000.0
2009-04-24 13:50:00,0.69048,0.69105,0.6904,0.69094,113600000.0
2009-04-24 13:55:00,0.69056,0.69091,0.69044,0.69047,118200000.0
2009-04-24 14:00:00,0.69047,0.69073,0.69023,0.69043,139600000.0
2009-04-24 14:05:00,0.69024,0.69034,0.69012,0.69022,109200000.0
2009-04-24 14:10:00,0.6902,0.69146,0.69016,0.69146,102800000.0
2009-04-24 14:15:00,0.69135,0.69135,0.69083,0.69115,109200000.0
2009-04-24 14:20:00,0.69105,0.69117,0.69076,0.69088,125200000.0
2009-04-24 14:25:00,0.69082,0.69103,0.69053,0.69072,205800000.0
2009-04-24 14:30:00,0.69089,0.69121,0.69074,0.69074,166000000.0
2009-04-24 14:35:00,0.69069,0.6909,0.69049,0.69056,144400000.0
2009-04-24 14:40:00,0.69049,0.69078,0.69028,0.69028,179600000.0
2009-04-24 14:45:00,0.69012,0.69054,0.69012,0.6902,105600000.0
2009-04-24 14:50:00,0.69027,0.69103,0.69027,0.69103,124800000.0
2009-04-24 14:55:00,0.69108,0.69167,0.69107,0.69117,88000000.0
2009-04-24 15:00:00,0.6912,0.69142,0.6907,0.69118,133600000.0
2009-04-24 15:05:00,0.69114,0.69114,0.69023,0.69045,142400000.0
2009-04-24 15:10:00,0.69081,0.69098,0.6902,0.69038,198400000.0
2009-04-24 15:15:00,0.69028,0.69148,0.69026,0.69116,88800000.0
2009-04-24 15:20:00,0.69135,0.692,0.69116,0.69119,152000000.0
2009-04-24 15:25:00,0.69124,0.69145,0.689,0.68949,275400000.0
2009-04-24 15:30:00,0.6898,0.691,0.68933,0.69079,253400000.0
2009-04-24 15:35:00,0.69085,0.6916,0.69071,0.69139,198600000.0
2009-04-24 15:40:00,0.69115,0.69196,0.69111,0.69185,183800000.0
2009-04-24 15:45:00,0.69178,0.69201,0.69163,0.69201,137600000.0
2009-04-24 15:50:00,0.69218,0.69218,0.69178,0.69179,119400000.0
2009-04-24 15:55:00,0.69196,0.69298,0.69192,0.69283,137600000.0
2009-04-24 16:00:00,0.69251,0.69324,0.69237,0.69317,215200000.0
2009-04-24 16:05:00,0.69297,0.69311,0.69224,0.69233,189200000.0
2009-04-24 16:10:00,0.69226,0.6925,0.69201,0.6921,142400000.0
2009-04-24 16:15:00,0.69192,0.69192,0.69099,0.69099,169200000.0
2009-04-24 16:20:00,0.69093,0.69115,0.69052,0.69077,193600000.0
2009-04-24 16:25:00,0.69074,0.69091,0.69043,0.69043,128800000.0
2009-04-24 16:30:00,0.69049,0.69113,0.69047,0.69097,248800000.0
2009-04-24 16:35:00,0.69097,0.69102,0.69043,0.69045,302600000.0
2009-04-24 16:40:00,0.69042,0.6913,0.69016,0.6913,229200000.0
2009-04-24 16:45:00,0.69143,0.69154,0.69028,0.69051,305600000.0
2009-04-24 16:50:00,0.6907,0.69104,0.69067,0.69101,197800000.0
2009-04-24 16:55:00,0.69111,0.69173,0.69055,0.69079,246000000.0
2009-04-24 17:00:00,0.69125,0.69128,0.69079,0.69104,304400000.0
2009-04-24 17:05:00,0.69092,0.69133,0.69063,0.69133,219000000.0
2009-04-24 17:10:00,0.69136,0.69159,0.69099,0.69135,223800000.0
2009-04-24 17:15:00,0.69132,0.6916,0.69086,0.69148,170000000.0
2009-04-24 17:20:00,0.69145,0.69145,0.6908,0.6909,106000000.0
2009-04-24 17:25:00,0.69093,0.69142,0.69062,0.69087,168400000.0
2009-04-24 17:30:00,0.69092,0.69115,0.69045,0.69084,274400000.0
2009-04-24 17:35:00,0.69096,0.69096,0.69004,0.69051,271400000.0
2009-04-24 17:40:00,0.6905,0.69062,0.68993,0.69013,174800000.0
2009-04-24 17:45:00,0.69001,0.69067,0.68986,0.69026,317200000.0
2009-04-24 17:50:00,0.69032,0.69046,0.68988,0.69036,202200000.0
2009-04-24 17:55:00,0.69061,0.69158,0.69059,0.69135,284600000.0
2009-04-24 18:00:00,0.69098,0.692,0.69088,0.69199,253200000.0
2009-04-24 18:05:00,0.69197,0.69204,0.69146,0.69147,328000000.0
2009-04-24 18:10:00,0.69168,0.69168,0.69124,0.69131,149000000.0
2009-04-24 18:15:00,0.69136,0.69149,0.69119,0.69143,297400000.0
2009-04-24 18:20:00,0.69143,0.69212,0.69138,0.69199,283800000.0
2009-04-24 18:25:00,0.69191,0.69221,0.69162,0.69188,153200000.0
2009-04-24 18:30:00,0.69194,0.69248,0.69182,0.69182,129400000.0
2009-04-24 18:35:00,0.69186,0.69195,0.69126,0.69195,92800000.0
2009-04-24 18:40:00,0.69145,0.69252,0.69143,0.69213,134800000.0
2009-04-24 18:45:00,0.69218,0.69218,0.69134,0.69134,123600000.0
2009-04-24 18:50:00,0.69115,0.6919,0.69096,0.69176,147200000.0
2009-04-24 18:55:00,0.69181,0.69266,0.69136,0.69266,125800000.0
2009-04-24 19:00:00,0.69246,0.69246,0.69191,0.69212,128000000.0
2009-04-24 19:05:00,0.69185,0.69238,0.69153,0.6918,210000000.0
2009-04-24 19:10:00,0.69226,0.6923,0.69197,0.69206,102400000.0
2009-04-24 19:15:00,0.69199,0.69206,0.69122,0.69153,72400000.0
2009-04-24 19:20:00,0.69158,0.69158,0.69126,0.69136,114000000.0
2009-04-24 19:25:00,0.69146,0.69155,0.69095,0.69107,70800000.0
2009-04-24 19:30:00,0.69109,0.69136,0.691,0.69134,67600000.0
2009-04-24 19:35:00,0.69141,0.69152,0.69119,0.69123,66000000.0
2009-04-24 19:40:00,0.69097,0.6911,0.69075,0.691,82600000.0
2009-04-24 19:45:00,0.69067,0.6913,0.69067,0.69123,62400000.0
2009-04-24 19:50:00,0.6912,0.69139,0.69051,0.69114,97600000.0
2009-04-24 19:55:00,0.69105,0.69105,0.69047,0.69062,55800000.0
2009-04-24 20:00:00,0.69075,0.69075,0.69003,0.69064,61200000.0
2009-04-24 20:05:00,0.6905,0.69073,0.69004,0.6904,56000000.0
2009-04-24 20:10:00,0.69015,0.69055,0.68959,0.68968,64400000.0
2009-04-24 20:15:00,0.68964,0.68998,0.6892,0.6893,72400000.0
2009-04-24 20:20:00,0.68934,0.68983,0.68934,0.68944,68800000.0
2009-04-24 20:25:00,0.68982,0.69088,0.68982,0.69008,65400000.0
2009-04-24 20:30:00,0.69003,0.69074,0.68989,0.69042,62400000.0
2009-04-24 20:35:00,0.69044,0.69099,0.69044,0.69086,83000000.0
2009-04-24 20:40:00,0.69088,0.69115,0.69051,0.69068,62400000.0
2009-04-24 20:45:00,0.69021,0.69105,0.68994,0.69088,68800000.0
2009-04-24 20:50:00,0.69058,0.69076,0.69043,0.69045,59600000.0
2009-04-24 20:55:00,0.69036,0.69075,0.68947,0.68947,75200000.0
2009-04-24 21:00:00,0.68949,0.69093,0.68945,0.69064,57600000.0
2009-04-24 21:05:00,0.69056,0.69138,0.69056,0.69129,56000000.0
2009-04-24 21:10:00,0.69121,0.69127,0.691,0.69107,64400000.0
2009-04-24 21:15:00,0.69091,0.69091,0.69001,0.69029,67200000.0
2009-04-24 21:20:00,0.69038,0.69157,0.69038,0.69154,58400000.0
2009-04-24 21:25:00,0.69171,0.69178,0.69098,0.69106,58000000.0
2009-04-24 21:30:00,0.69107,0.69183,0.69107,0.69121,56000000.0
2009-04-24 21:35:00,0.69108,0.69207,0.69102,0.69202,70800000.0
2009-04-24 21:40:00,0.69226,0.69277,0.69199,0.69258,58600000.0
2009-04-24 21:45:00,0.69211,0.69267,0.69176,0.6922,59200000.0
2009-04-24 21:50:00,0.69227,0.69234,0.69124,0.69198,59200000.0
2009-04-24 21:55:00,0.692,0.69212,0.69072,0.69175,67200000.0
2009-04-24 22:00:00,0.69176,0.69266,0.69167,0.69233,69200000.0
2009-04-24 22:05:00,0.6923,0.69262,0.6923,0.69248,62200000.0
2009-04-24 22:10:00,0.6924,0.69289,0.69153,0.69279,71400000.0
2009-04-24 22:15:00,0.6929,0.69319,0.6926,0.6926,52800000.0
2009-04-24 22:20:00,0.69264,0.69277,0.69247,0.69256,44800000.0
2009-04-24 22:25:00,0.69253,0.69332,0.69219,0.69332,59600000.0
2009-04-24 22:30:00,0.69313,0.69313,0.69275,0.693,84800000.0
2009-04-24 22:35:00,0.69318,0.69422,0.69295,0.6933,85800000.0
2009-04-24 22:40:00,0.6932,0.6932,0.69135,0.69317,60200000.0
2009-04-24 22:45:00,0.69398,0.69428,0.69283,0.69295,68800000.0
2009-04-24 22:50:00,0.69322,0.69322,0.69127,0.69127,60200000.0
2009-04-24 22:55:00,0.6913,0.69164,0.6905,0.69164,60800000.0
2009-04-26 23:00:00,0.68928,0.69145,0.68912,0.68932,65000000.0
2009-04-26 23:05:00,0.68924,0.68927,0.68848,0.68863,62400000.0
2009-04-26 23:10:00,0.68861,0.68938,0.68858,0.68888,64000000.0
2009-04-26 23:15:00,0.68873,0.6892,0.68849,0.68893,57600000.0
2009-04-26 23:20:00,0.68816,0.68816,0.68717,0.6875,60800000.0
2009-04-26 23:25:00,0.68702,0.68728,0.68649,0.68714,56000000.0
2009-04-26 23:30:00,0.68706,0.68748,0.687,0.6873,78800000.0
2009-04-26 23:35:00,0.68723,0.68746,0.687,0.68738,68600000.0
2009-04-26 23:40:00,0.68726,0.6874,0.68711,0.68737,73600000.0
2009-04-26 23:45:00,0.6871,0.6874,0.68703,0.68703,60800000.0
2009-04-26 23:50:00,0.68735,0.68747,0.68689,0.68701,84800000.0
2009-04-26 23:55:00,0.68724,0.68761,0.68706,0.68749,57600000.0
2009-04-27 00:00:00,0.68751,0.68751,0.68621,0.68643,68200000.0
2009-04-27 00:05:00,0.68634,0.6865,0.68608,0.68642,65000000.0
2009-04-27 00:10:00,0.68651,0.68665,0.6859,0.68617,60200000.0
2009-04-27 00:15:00,0.68615,0.68676,0.68569,0.68663,60800000.0
2009-04-27 00:20:00,0.68614,0.68623,0.68578,0.68614,60800000.0
2009-04-27 00:25:00,0.68632,0.68691,0.68632,0.68655,62400000.0
2009-04-27 00:30:00,0.6864,0.68655,0.68614,0.68651,67200000.0
2009-04-27 00:35:00,0.68642,0.68678,0.6862,0.68621,65000000.0
2009-04-27 00:40:00,0.686,0.68721,0.686,0.6867,64400000.0
2009-04-27 00:45:00,0.6869,0.68713,0.68613,0.68634,59200000.0
2009-04-27 00:50:00,0.68637,0.68658,0.68363,0.68363,58600000.0
2009-04-27 00:55:00,0.68417,0.68548,0.68417,0.68435,62800000.0
2009-04-27 01:00:00,0.68449,0.68547,0.68449,0.68547,58000000.0
2009-04-27 01:05:00,0.68549,0.68554,0.68414,0.68414,62400000.0
2009-04-27 01:10:00,0.6841,0.68518,0.68398,0.68518,70400000.0
2009-04-27 01:15:00,0.68543,0.68672,0.68543,0.68644,61200000.0
2009-04-27 01:20:00,0.68636,0.68655,0.68598,0.68655,60200000.0
2009-04-27 01:25:00,0.68669,0.6868,0.68619,0.68628,67200000.0
2009-04-27 01:30:00,0.68642,0.68662,0.68621,0.68636,66400000.0
2009-04-27 01:35:00,0.68653,0.68684,0.6864,0.68665,64000000.0
2009-04-27 01:40:00,0.68674,0.68694,0.68642,0.68682,57000000.0
2009-04-27 01:45:00,0.68648,0.68713,0.68648,0.68678,70400000.0
2009-04-27 01:50:00,0.68692,0.6872,0.68685,0.68699,67200000.0
2009-04-27 01:55:00,0.6869,0.68718,0.68672,0.68697,85200000.0
2009-04-27 02:00:00,0.68704,0.68722,0.68694,0.6871,84200000.0
2009-04-27 02:05:00,0.68712,0.68795,0.68711,0.68777,67200000.0
2009-04-27 02:10:00,0.68747,0.68747,0.68625,0.68719,70800000.0
2009-04-27 02:15:00,0.68685,0.68767,0.68666,0.68687,58400000.0
2009-04-27 02:20:00,0.68684,0.68739,0.68681,0.68725,64000000.0
2009-04-27 02:25:00,0.68697,0.68746,0.68695,0.68705,66600000.0
2009-04-27 02:30:00,0.68688,0.6872,0.68688,0.68717,67200000.0
2009-04-27 02:35:00,0.68717,0.68784,0.6871,0.68767,60800000.0
2009-04-27 02:40:00,0.68748,0.68797,0.68727,0.68727,61200000.0
2009-04-27 02:45:00,0.68724,0.68787,0.68648,0.68717,70400000.0
2009-04-27 02:50:00,0.68705,0.68722,0.68672,0.68681,62800000.0
2009-04-27 02:55:00,0.6869,0.6876,0.6869,0.68753,57600000.0
2009-04-27 03:00:00,0.68752,0.68766,0.68705,0.68705,64800000.0
2009-04-27 03:05:00,0.68735,0.68777,0.68709,0.68735,58600000.0
2009-04-27 03:10:00,0.68756,0.68803,0.68728,0.68803,58600000.0
2009-04-27 03:15:00,0.68827,0.68844,0.68698,0.68721,64400000.0
2009-04-27 03:20:00,0.6874,0.6882,0.6874,0.68768,65000000.0
2009-04-27 03:25:00,0.68756,0.68802,0.68735,0.68793,67200000.0
2009-04-27 03:30:00,0.68799,0.6882,0.68774,0.68774,62200000.0
2009-04-27 03:35:00,0.6878,0.68792,0.68747,0.68788,61200000.0
2009-04-27 03:40:00,0.68787,0.68803,0.68688,0.68782,60800000.0
2009-04-27 03:45:00,0.68794,0.68842,0.68759,0.68842,60800000.0
2009-04-27 03:50:00,0.68822,0.68835,0.68801,0.68815,65400000.0
2009-04-27 03:55:00,0.68798,0.6883,0.68776,0.6882,69200000.0
2009-04-27 04:00:00,0.68794,0.68825,0.68761,0.68761,57000000.0
2009-04-27 04:05:00,0.68731,0.68783,0.68701,0.68735,85200000.0
2009-04-27 04:10:00,0.687,0.68746,0.68663,0.687,60800000.0
2009-04-27 04:15:00,0.68672,0.68672,0.68541,0.68643,73000000.0
2009-04-27 04:20:00,0.68662,0.68679,0.68627,0.68637,68800000.0
2009-04-27 04:25:00,0.68638,0.68679,0.68556,0.68573,78400000.0
2009-04-27 04:30:00,0.68592,0.68592,0.6857,0.68592,52200000.0
2009-04-27 04:35:00,0.6863,0.68672,0.68589,0.68662,60800000.0
2009-04-27 04:40:00,0.68652,0.68652,0.68589,0.68601,57600000.0
2009-04-27 04:45:00,0.68596,0.68614,0.68559,0.68593,63400000.0
2009-04-27 04:50:00,0.68583,0.68597,0.68566,0.68577,62800000.0
2009-04-27 04:55:00,0.68578,0.68592,0.68528,0.68555,65600000.0
2009-04-27 05:00:00,0.68556,0.68564,0.68513,0.68519,60800000.0
2009-04-27 05:05:00,0.68517,0.68623,0.68509,0.68623,60800000.0
2009-04-27 05:10:00,0.68615,0.68639,0.68603,0.68605,56000000.0
2009-04-27 05:15:00,0.68593,0.68623,0.68578,0.68609,61200000.0
2009-04-27 05:20:00,0.68617,0.68633,0.68586,0.68613,76800000.0
2009-04-27 05:25:00,0.68604,0.68636,0.68561,0.68626,84800000.0
2009-04-27 05:30:00,0.6862,0.6863,0.68605,0.68608,58600000.0
2009-04-27 05:35:00,0.68597,0.68616,0.68538,0.68538,55400000.0
2009-04-27 05:40:00,0.68532,0.68556,0.68514,0.68525,66600000.0
2009-04-27 05:45:00,0.6853,0.68564,0.68402,0.68502,72400000.0
2009-04-27 05:50:00,0.68486,0.68522,0.68477,0.68522,61800000.0
2009-04-27 05:55:00,0.68513,0.6857,0.68492,0.6857,68800000.0
2009-04-27 06:00:00,0.68577,0.68608,0.68479,0.68554,67200000.0
2009-04-27 06:05:00,0.6855,0.68605,0.68496,0.68596,59200000.0
2009-04-27 06:10:00,0.68593,0.68609,0.68554,0.68566,59200000.0
2009-04-27 06:15:00,0.68587,0.686,0.68502,0.68502,58600000.0
2009-04-27 06:20:00,0.68486,0.68508,0.6843,0.68475,70200000.0
2009-04-27 06:25:00,0.68498,0.68512,0.68452,0.68507,56000000.0
2009-04-27 06:30:00,0.68507,0.68578,0.68507,0.68543,58400000.0
2009-04-27 06:35:00,0.68541,0.68561,0.6852,0.68542,58600000.0
2009-04-27 06:40:00,0.68542,0.68542,0.68476,0.68524,67200000.0
2009-04-27 06:45:00,0.68525,0.68539,0.68508,0.68512,63400000.0
2009-04-27 06:50:00,0.68516,0.6856,0.68471,0.68555,56000000.0
2009-04-27 06:55:00,0.68556,0.68635,0.68553,0.6863,58000000.0
2009-04-27 07:00:00,0.68637,0.68669,0.68608,0.68622,74000000.0
2009-04-27 07:05:00,0.68579,0.68605,0.68552,0.68574,59200000.0
2009-04-27 07:10:00,0.68575,0.6861,0.6854,0.6858,68800000.0
2009-04-27 07:15:00,0.68608,0.68614,0.68583,0.68583,57600000.0
2009-04-27 07:20:00,0.68586,0.68632,0.68555,0.68632,83200000.0
2009-04-27 07:25:00,0.68642,0.68682,0.68622,0.68656,54400000.0
2009-04-27 07:30:00,0.68627,0.6869,0.68627,0.68687,65600000.0
2009-04-27 07:35:00,0.68681,0.68681,0.68542,0.68572,68200000.0
2009-04-27 07:40:00,0.68552,0.68586,0.68488,0.68541,73200000.0
2009-04-27 07:45:00,0.6857,0.68571,0.68501,0.68551,63800000.0
2009-04-27 07:50:00,0.68529,0.68542,0.68507,0.68507,55400000.0
2009-04-27 07:55:00,0.68496,0.68496,0.68445,0.68445,60800000.0
2009-04-27 08:00:00,0.68426,0.68488,0.68426,0.68488,56000000.0
2009-04-27 08:05:00,0.68466,0.68556,0.68463,0.68527,97600000.0
2009-04-27 08:10:00,0.68522,0.68541,0.68481,0.68517,62400000.0
2009-04-27 08:15:00,0.68518,0.68577,0.68518,0.68554,83200000.0
2009-04-27 08:20:00,0.68578,0.68611,0.68555,0.68589,65000000.0
2009-04-27 08:25:00,0.68587,0.68606,0.68555,0.6858,68200000.0
2009-04-27 08:30:00,0.68572,0.68675,0.68572,0.68674,72800000.0
2009-04-27 08:35:00,0.6867,0.68684,0.6861,0.68619,114600000.0
2009-04-27 08:40:00,0.68582,0.68593,0.68555,0.68566,72400000.0
2009-04-27 08:45:00,0.6858,0.68585,0.685,0.68515,102400000.0
2009-04-27 08:50:00,0.68513,0.68527,0.68472,0.68472,209000000.0
2009-04-27 08:55:00,0.68479,0.68528,0.68477,0.68528,128000000.0
2009-04-27 09:00:00,0.68492,0.68557,0.68478,0.68545,126800000.0
2009-04-27 09:05:00,0.68541,0.68557,0.68509,0.68515,146600000.0
2009-04-27 09:10:00,0.68515,0.6853,0.68478,0.68515,124800000.0
2009-04-27 09:15:00,0.68525,0.68689,0.68525,0.68636,123600000.0
2009-04-27 09:20:00,0.68629,0.68629,0.68582,0.68595,93200000.0
2009-04-27 09:25:00,0.68598,0.68621,0.68522,0.68621,130000000.0
2009-04-27 09:30:00,0.68627,0.68696,0.68624,0.68696,152000000.0
2009-04-27 09:35:00,0.68692,0.6874,0.68665,0.68681,281400000.0
2009-04-27 09:40:00,0.68676,0.68739,0.68672,0.68739,295800000.0
2009-04-27 09:45:00,0.68753,0.68771,0.68729,0.6873,149200000.0
2009-04-27 09:50:00,0.68722,0.6874,0.68722,0.68723,328000000.0
2009-04-27 09:55:00,0.68725,0.68801,0.68702,0.68801,252600000.0
2009-04-27 10:00:00,0.68787,0.6885,0.68771,0.68813,286600000.0
2009-04-27 10:05:00,0.68811,0.68847,0.68793,0.68803,202000000.0
2009-04-27 10:10:00,0.68811,0.68878,0.68799,0.68816,317600000.0
2009-04-27 10:15:00,0.68803,0.68832,0.68723,0.68778,174200000.0
2009-04-27 10:20:00,0.68779,0.6883,0.68768,0.68826,272400000.0
2009-04-27 10:25:00,0.68824,0.68825,0.68793,0.68805,276400000.0
2009-04-27 10:30:00,0.68817,0.6889,0.68817,0.68869,170000000.0
2009-04-27 10:35:00,0.6886,0.68941,0.6886,0.68929,105400000.0
2009-04-27 10:40:00,0.6893,0.68948,0.68885,0.68913,170000000.0
2009-04-27 10:45:00,0.68926,0.68945,0.689,0.68924,224400000.0
2009-04-27 10:50:00,0.68927,0.68934,0.68921,0.68927,218600000.0
2009-04-27 10:55:00,0.68922,0.68937,0.68893,0.68937,303400000.0
2009-04-27 11:00:00,0.68929,0.68942,0.68903,0.68903,247200000.0
2009-04-27 11:05:00,0.68931,0.68935,0.68881,0.68903,197600000.0
2009-04-27 11:10:00,0.68917,0.68933,0.68892,0.68904,306000000.0
2009-04-27 11:15:00,0.6886,0.68907,0.68824,0.68889,229000000.0
2009-04-27 11:20:00,0.6888,0.68891,0.68846,0.6885,303200000.0
2009-04-27 11:25:00,0.68849,0.68894,0.68823,0.68838,247400000.0
2009-04-27 11:30:00,0.6884,0.6884,0.68788,0.688,130000000.0
2009-04-27 11:35:00,0.68802,0.68841,0.68794,0.68833,194400000.0
2009-04-27 11:40:00,0.68829,0.68868,0.688,0.68856,166800000.0
2009-04-27 11:45:00,0.68884,0.68911,0.68852,0.68852,143200000.0
2009-04-27 11:50:00,0.68854,0.68858,0.68799,0.68804,188600000.0
2009-04-27 11:55:00,0.68816,0.68836,0.6876,0.6879,213200000.0
2009-04-27 12:00:00,0.68782,0.68798,0.68764,0.68778,136400000.0
2009-04-27 12:05:00,0.68778,0.68809,0.68764,0.68804,119800000.0
2009-04-27 12:10:00,0.68805,0.68833,0.68793,0.68802,137000000.0
2009-04-27 12:15:00,0.68798,0.68801,0.68757,0.68757,182600000.0
2009-04-27 12:20:00,0.68739,0.68739,0.68691,0.68694,200400000.0
2009-04-27 12:25:00,0.68703,0.68753,0.68584,0.68591,253600000.0
2009-04-27 12:30:00,0.68575,0.68724,0.68571,0.68676,276400000.0
2009-04-27 12:35:00,0.68654,0.68695,0.68641,0.68668,152000000.0
2009-04-27 12:40:00,0.68648,0.68734,0.68648,0.68727,88000000.0
2009-04-27 12:45:00,0.68708,0.6872,0.68667,0.68698,198400000.0
2009-04-27 12:50:00,0.68696,0.68714,0.68682,0.68698,142800000.0
2009-04-27 12:55:00,0.68713,0.68765,0.68699,0.68758,132800000.0
2009-04-27 13:00:00,0.68766,0.68773,0.68717,0.6875,87400000.0
2009-04-27 13:05:00,0.68751,0.68763,0.68715,0.68732,123600000.0
2009-04-27 13:10:00,0.68726,0.68784,0.68718,0.68763,105400000.0
2009-04-27 13:15:00,0.68748,0.68765,0.68733,0.68741,181200000.0
2009-04-27 13:20:00,0.68735,0.68735,0.68682,0.68726,142400000.0
2009-04-27 13:25:00,0.68738,0.6876,0.68713,0.6876,164800000.0
2009-04-27 13:30:00,0.6875,0.6875,0.68648,0.6866,206800000.0
2009-04-27 13:35:00,0.68671,0.68743,0.68653,0.68734,125800000.0
2009-04-27 13:40:00,0.68747,0.68759,0.68724,0.68724,109600000.0
2009-04-27 13:45:00,0.68704,0.68755,0.68682,0.68703,101600000.0
2009-04-27 13:50:00,0.68688,0.68727,0.68686,0.68724,108600000.0
2009-04-27 13:55:00,0.68719,0.6873,0.68621,0.68643,139200000.0
2009-04-27 14:00:00,0.6865,0.68669,0.6861,0.68653,118800000.0
2009-04-27 14:05:00,0.68639,0.68673,0.68607,0.68659,112800000.0
2009-04-27 14:10:00,0.68688,0.68688,0.6861,0.6861,144400000.0
2009-04-27 14:15:00,0.68605,0.68667,0.68586,0.68667,97600000.0
2009-04-27 14:20:00,0.68647,0.68666,0.68604,0.68604,70400000.0
2009-04-27 14:25:00,0.68594,0.68639,0.68571,0.6859,71400000.0
2009-04-27 14:30:00,0.6859,0.68594,0.68539,0.68566,67200000.0
2009-04-27 14:35:00,0.68586,0.68591,0.68512,0.68564,62400000.0
2009-04-27 14:40:00,0.68546,0.68579,0.68532,0.68562,72400000.0
2009-04-27 14:45:00,0.68573,0.68581,0.68508,0.68508,59200000.0
2009-04-27 14:50:00,0.68499,0.68528,0.68486,0.68494,72400000.0
2009-04-27 14:55:00,0.68498,0.68617,0.68455,0.68617,60800000.0
2009-04-27 15:00:00,0.6863,0.68641,0.68609,0.68609,64000000.0
2009-04-27 15:05:00,0.68592,0.68657,0.68571,0.68657,70800000.0
2009-04-27 15:10:00,0.68654,0.68688,0.68584,0.68584,59200000.0
2009-04-27 15:15:00,0.68591,0.68646,0.68568,0.68569,71400000.0
2009-04-27 15:20:00,0.68552,0.68581,0.68503,0.68534,68200000.0
2009-04-27 15:25:00,0.68523,0.68567,0.68505,0.68536,62400000.0
2009-04-27 15:30:00,0.68562,0.68576,0.68455,0.68494,62200000.0
2009-04-27 15:35:00,0.68496,0.68527,0.68427,0.68427,70800000.0
2009-04-27 15:40:00,0.68541,0.68589,0.68507,0.68574,81600000.0
2009-04-27 15:45:00,0.68562,0.686,0.68545,0.686,76800000.0
2009-04-27 15:50:00,0.68572,0.68586,0.68548,0.68558,65600000.0
2009-04-27 15:55:00,0.68566,0.68617,0.68504,0.6861,70800000.0
2009-04-27 16:00:00,0.68597,0.68651,0.6857,0.68632,59200000.0
2009-04-27 16:05:00,0.68627,0.68722,0.68614,0.68684,70400000.0
2009-04-27 16:10:00,0.6869,0.68771,0.68681,0.68766,67200000.0
2009-04-27 16:15:00,0.68748,0.68748,0.68698,0.68714,69600000.0
2009-04-27 16:20:00,0.68708,0.68824,0.68708,0.68808,64000000.0
2009-04-27 16:25:00,0.68818,0.68917,0.68805,0.68917,75200000.0
2009-04-27 16:30:00,0.68934,0.6897,0.68892,0.68899,61800000.0
2009-04-27 16:35:00,0.68865,0.68906,0.68865,0.68879,64000000.0
2009-04-27 16:40:00,0.68896,0.68978,0.68881,0.68939,65600000.0
2009-04-27 16:45:00,0.6892,0.68927,0.68843,0.68879,72000000.0
2009-04-27 16:50:00,0.68835,0.68835,0.68719,0.68733,60000000.0
2009-04-27 16:55:00,0.68728,0.68831,0.68696,0.6883,67200000.0
2009-04-27 17:00:00,0.68869,0.68871,0.6877,0.6877,70800000.0
2009-04-27 17:05:00,0.68791,0.68861,0.68787,0.68845,69200000.0
2009-04-27 17:10:00,0.68842,0.68865,0.68776,0.68794,68200000.0
2009-04-27 17:15:00,0.68789,0.68804,0.68727,0.68743,74400000.0
2009-04-27 17:20:00,0.68731,0.68841,0.68725,0.68825,62200000.0
2009-04-27 17:25:00,0.6881,0.68827,0.68778,0.68798,62400000.0
2009-04-27 17:30:00,0.68818,0.68842,0.68793,0.68802,65600000.0
2009-04-27 17:35:00,0.68801,0.68857,0.68801,0.68857,65600000.0
2009-04-27 17:40:00,0.68859,0.68859,0.6876,0.68773,68200000.0
2009-04-27 17:45:00,0.68782,0.68841,0.68777,0.68841,68800000.0
2009-04-27 17:50:00,0.68826,0.68896,0.68826,0.68877,75200000.0
2009-04-27 17:55:00,0.68886,0.68896,0.68859,0.68859,72000000.0
2009-04-27 18:00:00,0.68856,0.68872,0.68837,0.6886,66600000.0
2009-04-27 18:05:00,0.68856,0.68867,0.68796,0.6883,59200000.0
2009-04-27 18:10:00,0.68835,0.68847,0.68817,0.68847,66600000.0
2009-04-27 18:15:00,0.6886,0.68879,0.68859,0.68875,75600000.0
2009-04-27 18:20:00,0.68881,0.68914,0.68839,0.68873,65000000.0
2009-04-27 18:25:00,0.68868,0.68913,0.6886,0.6888,65600000.0
2009-04-27 18:30:00,0.68899,0.6897,0.68899,0.68929,65600000.0
2009-04-27 18:35:00,0.68925,0.68995,0.68918,0.6898,60200000.0
2009-04-27 18:40:00,0.68972,0.68986,0.68908,0.68913,70400000.0
2009-04-27 18:45:00,0.6892,0.68957,0.6892,0.68935,55400000.0
2009-04-27 18:50:00,0.68949,0.68977,0.68914,0.68914,71400000.0
2009-04-27 18:55:00,0.68905,0.69003,0.68905,0.68989,68800000.0
2009-04-27 19:00:00,0.68974,0.69019,0.68926,0.69016,76400000.0
2009-04-27 19:05:00,0.69027,0.69101,0.69027,0.69035,59200000.0
2009-04-27 19:10:00,0.69032,0.69066,0.69004,0.69059,68800000.0
2009-04-27 19:15:00,0.69087,0.69097,0.6898,0.69011,70400000.0
2009-04-27 19:20:00,0.68988,0.69007,0.68958,0.69004,70400000.0
2009-04-27 19:25:00,0.68997,0.69009,0.68942,0.69009,60800000.0
2009-04-27 19:30:00,0.69026,0.69038,0.68977,0.69013,65600000.0
2009-04-27 19:35:00,0.69005,0.69069,0.68997,0.69041,65600000.0
2009-04-27 19:40:00,0.69027,0.69071,0.69009,0.69031,72000000.0
2009-04-27 19:45:00,0.69026,0.69026,0.68969,0.68994,65000000.0
2009-04-27 19:50:00,0.69008,0.69009,0.68897,0.6891,67200000.0
2009-04-27 19:55:00,0.68913,0.68969,0.68913,0.68946,68800000.0
2009-04-27 20:00:00,0.68953,0.68953,0.68885,0.68889,61800000.0
2009-04-27 20:05:00,0.68884,0.68925,0.68866,0.68906,59200000.0
2009-04-27 20:10:00,0.68912,0.68929,0.68881,0.68892,55800000.0
2009-04-27 20:15:00,0.68901,0.68937,0.68892,0.68936,59600000.0
2009-04-27 20:20:00,0.68943,0.69027,0.68943,0.68982,60200000.0
2009-04-27 20:25:00,0.68975,0.69024,0.68863,0.68951,68800000.0
2009-04-27 20:30:00,0.68975,0.69034,0.68975,0.68991,72000000.0
2009-04-27 20:35:00,0.68998,0.69019,0.68963,0.69009,54400000.0
2009-04-27 20:40:00,0.68994,0.69021,0.68978,0.68991,70800000.0
2009-04-27 20:45:00,0.69008,0.69026,0.68984,0.68986,59200000.0
2009-04-27 20:50:00,0.68987,0.69036,0.68987,0.69025,65600000.0
2009-04-27 20:55:00,0.6901,0.69034,0.68948,0.68955,67200000.0
2009-04-27 21:00:00,0.68968,0.68998,0.68953,0.68956,74000000.0
2009-04-27 21:05:00,0.68946,0.68977,0.68937,0.68946,57600000.0
2009-04-27 21:10:00,0.68946,0.68946,0.68886,0.68935,57200000.0
2009-04-27 21:15:00,0.68866,0.68936,0.68866,0.68921,70400000.0
2009-04-27 21:20:00,0.68904,0.68946,0.68876,0.68934,64000000.0
2009-04-27 21:25:00,0.68948,0.68977,0.68838,0.68957,60800000.0
2009-04-27 21:30:00,0.68991,0.69,0.68848,0.68947,59200000.0
2009-04-27 21:35:00,0.6896,0.68998,0.68954,0.6896,62800000.0
2009-04-27 21:40:00,0.68964,0.68964,0.68911,0.68911,68200000.0
2009-04-27 21:45:00,0.68947,0.68973,0.68925,0.6894,59200000.0
2009-04-27 21:50:00,0.68963,0.68993,0.68912,0.68982,54400000.0
2009-04-27 21:55:00,0.6898,0.69043,0.68954,0.69043,60800000.0
2009-04-27 22:00:00,0.69065,0.6926,0.69054,0.6926,60800000.0
2009-04-27 22:05:00,0.69319,0.69319,0.69193,0.69195,62800000.0
2009-04-27 22:10:00,0.69192,0.69215,0.69163,0.692,60800000.0
2009-04-27 22:15:00,0.69198,0.69229,0.6918,0.6918,59600000.0
2009-04-27 22:20:00,0.6918,0.69203,0.69164,0.69164,58600000.0
2009-04-27 22:25:00,0.69161,0.692,0.69126,0.692,60200000.0
2009-04-27 22:30:00,0.69197,0.69197,0.69063,0.69083,65000000.0
2009-04-27 22:35:00,0.69076,0.6917,0.6907,0.69163,64000000.0
2009-04-27 22:40:00,0.69141,0.69145,0.69103,0.6912,64000000.0
2009-04-27 22:45:00,0.69114,0.69142,0.69073,0.69091,52200000.0
2009-04-27 22:50:00,0.69091,0.69091,0.69,0.69,52800000.0
2009-04-27 22:55:00,0.6899,0.69046,0.68941,0.68984,62400000.0
2009-04-27 23:00:00,0.68965,0.68978,0.68876,0.68955,54800000.0
2009-04-27 23:05:00,0.68938,0.69007,0.6888,0.68901,56000000.0
2009-04-27 23:10:00,0.68935,0.68961,0.68928,0.68961,62400000.0
2009-04-27 23:15:00,0.68973,0.69012,0.68966,0.69009,60800000.0
2009-04-27 23:20:00,0.69015,0.69017,0.68865,0.68903,51200000.0
2009-04-27 23:25:00,0.68946,0.68946,0.68823,0.68866,65600000.0
2009-04-27 23:30:00,0.68873,0.68891,0.68833,0.68856,60800000.0
2009-04-27 23:35:00,0.68855,0.68868,0.68809,0.68826,49400000.0
2009-04-27 23:40:00,0.6884,0.68848,0.68789,0.68789,68800000.0
2009-04-27 23:45:00,0.68811,0.68842,0.68784,0.6879,59200000.0
2009-04-27 23:50:00,0.68797,0.68845,0.68789,0.68809,68600000.0
2009-04-27 23:55:00,0.68786,0.68823,0.68763,0.68823,75200000.0
2009-04-28 00:00:00,0.68804,0.68827,0.68781,0.68795,52800000.0
2009-04-28 00:05:00,0.6877,0.68798,0.68749,0.68765,53800000.0
2009-04-28 00:10:00,0.68753,0.68792,0.68745,0.68782,59200000.0
2009-04-28 00:15:00,0.68766,0.68832,0.68764,0.68824,59200000.0
2009-04-28 00:20:00,0.68816,0.68847,0.68807,0.68807,62800000.0
2009-04-28 00:25:00,0.68801,0.68828,0.6878,0.68815,60800000.0
2009-04-28 00:30:00,0.68767,0.68815,0.68767,0.68797,39400000.0
2009-04-28 00:35:00,0.68755,0.68755,0.68647,0.68652,75200000.0
2009-04-28 00:40:00,0.68656,0.68721,0.68651,0.68698,66000000.0
2009-04-28 00:45:00,0.68722,0.6878,0.68701,0.68703,62400000.0
2009-04-28 00:50:00,0.68699,0.68711,0.68693,0.68702,64200000.0
2009-04-28 00:55:00,0.68692,0.68703,0.68596,0.68651,65600000.0
2009-04-28 01:00:00,0.68652,0.68682,0.68635,0.68657,64800000.0
2009-04-28 01:05:00,0.68682,0.68701,0.68678,0.68679,60800000.0
2009-04-28 01:10:00,0.68686,0.6869,0.68633,0.68679,74600000.0
2009-04-28 01:15:00,0.68676,0.68687,0.68636,0.68642,59600000.0
2009-04-28 01:20:00,0.68645,0.6866,0.68576,0.6858,56000000.0
2009-04-28 01:25:00,0.68611,0.68626,0.68573,0.68587,59600000.0
2009-04-28 01:30:00,0.68585,0.68592,0.68525,0.68525,62400000.0
2009-04-28 01:35:00,0.68516,0.68643,0.68476,0.68643,66000000.0
2009-04-28 01:40:00,0.68649,0.68667,0.68625,0.68625,71400000.0
2009-04-28 01:45:00,0.68612,0.68682,0.6861,0.68622,60800000.0
2009-04-28 01:50:00,0.68612,0.68623,0.685,0.68555,60600000.0
2009-04-28 01:55:00,0.68566,0.68568,0.68473,0.68529,61200000.0
2009-04-28 02:00:00,0.68529,0.6855,0.68509,0.6852,86400000.0
2009-04-28 02:05:00,0.68505,0.68555,0.68478,0.68517,66600000.0
2009-04-28 02:10:00,0.68497,0.68507,0.68452,0.68473,70800000.0
2009-04-28 02:15:00,0.6846,0.68461,0.68302,0.68323,61800000.0
2009-04-28 02:20:00,0.68337,0.68349,0.68273,0.68338,63400000.0
2009-04-28 02:25:00,0.68321,0.68365,0.6828,0.68296,67400000.0
2009-04-28 02:30:00,0.68294,0.68368,0.68292,0.68368,66600000.0
2009-04-28 02:35:00,0.6838,0.68418,0.68356,0.68418,60800000.0
2009-04-28 02:40:00,0.68417,0.68417,0.68296,0.68304,60800000.0
2009-04-28 02:45:00,0.68305,0.68331,0.68185,0.68268,70400000.0
2009-04-28 02:50:00,0.68284,0.68301,0.68253,0.68279,62800000.0
2009-04-28 02:55:00,0.68284,0.68303,0.68203,0.6823,57600000.0
2009-04-28 03:00:00,0.68249,0.68254,0.6821,0.68226,63800000.0
2009-04-28 03:05:00,0.6823,0.68297,0.68215,0.68294,59200000.0
2009-04-28 03:10:00,0.68301,0.68301,0.68226,0.68226,59200000.0
2009-04-28 03:15:00,0.68215,0.68242,0.68127,0.6818,64000000.0
2009-04-28 03:20:00,0.68218,0.68232,0.68127,0.6813,65000000.0
2009-04-28 03:25:00,0.6813,0.68164,0.68102,0.68104,67200000.0
2009-04-28 03:30:00,0.68108,0.68201,0.68108,0.68178,68800000.0
2009-04-28 03:35:00,0.68182,0.68207,0.68151,0.68191,61200000.0
2009-04-28 03:40:00,0.68188,0.68232,0.68085,0.68188,60800000.0
2009-04-28 03:45:00,0.68176,0.68176,0.68074,0.68093,60800000.0
2009-04-28 03:50:00,0.68103,0.68141,0.6807,0.68091,66000000.0
2009-04-28 03:55:00,0.68092,0.68152,0.68071,0.68148,68600000.0
2009-04-28 04:00:00,0.6815,0.68161,0.68128,0.68161,57000000.0
2009-04-28 04:05:00,0.68143,0.68159,0.6804,0.68145,76800000.0
2009-04-28 04:10:00,0.68119,0.68218,0.68119,0.68218,59600000.0
2009-04-28 04:15:00,0.68255,0.68268,0.68215,0.68231,69800000.0
2009-04-28 04:20:00,0.68249,0.68261,0.68131,0.68131,57600000.0
2009-04-28 04:25:00,0.68143,0.68146,0.6797,0.68006,78400000.0
2009-04-28 04:30:00,0.68025,0.68025,0.6785,0.67892,59200000.0
2009-04-28 04:35:00,0.6788,0.6788,0.67716,0.67716,62800000.0
2009-04-28 04:40:00,0.67713,0.6775,0.67681,0.67699,58600000.0
2009-04-28 04:45:00,0.67695,0.67779,0.67695,0.67772,64000000.0
2009-04-28 04:50:00,0.67779,0.67809,0.67698,0.67753,62200000.0
2009-04-28 04:55:00,0.67746,0.67746,0.67664,0.67676,65600000.0
2009-04-28 05:00:00,0.67686,0.67695,0.67634,0.67687,60800000.0
2009-04-28 05:05:00,0.67695,0.67702,0.67628,0.67628,60800000.0
2009-04-28 05:10:00,0.67616,0.67682,0.67609,0.67682,52800000.0
2009-04-28 05:15:00,0.67614,0.67685,0.67612,0.67627,61200000.0
2009-04-28 05:20:00,0.6761,0.6761,0.67566,0.67589,76200000.0
2009-04-28 05:25:00,0.67588,0.67604,0.67551,0.67594,78400000.0
2009-04-28 05:30:00,0.67602,0.67664,0.67591,0.67663,59200000.0
2009-04-28 05:35:00,0.67641,0.67648,0.67604,0.67619,55400000.0
2009-04-28 05:40:00,0.67588,0.67621,0.6758,0.67609,61600000.0
2009-04-28 05:45:00,0.67617,0.67623,0.6747,0.67558,67000000.0
2009-04-28 05:50:00,0.6757,0.67689,0.6757,0.67677,62800000.0
2009-04-28 05:55:00,0.67695,0.67815,0.67695,0.67815,68800000.0
2009-04-28 06:00:00,0.67805,0.67805,0.67666,0.67733,67200000.0
2009-04-28 06:05:00,0.67719,0.67719,0.67551,0.6765,59200000.0
2009-04-28 06:10:00,0.6762,0.67638,0.67573,0.67618,59200000.0
2009-04-28 06:15:00,0.67638,0.67653,0.67539,0.67592,59600000.0
2009-04-28 06:20:00,0.6758,0.67651,0.6758,0.67646,70400000.0
2009-04-28 06:25:00,0.67621,0.67693,0.6762,0.6768,52800000.0
2009-04-28 06:30:00,0.67683,0.6769,0.67616,0.67631,57600000.0
2009-04-28 06:35:00,0.6763,0.67645,0.67608,0.67642,59200000.0
2009-04-28 06:40:00,0.67646,0.67646,0.67613,0.67622,67600000.0
2009-04-28 06:45:00,0.6762,0.6771,0.6762,0.67675,64000000.0
2009-04-28 06:50:00,0.67655,0.67656,0.67631,0.67634,56000000.0
2009-04-28 06:55:00,0.67634,0.67636,0.67602,0.67636,57600000.0
2009-04-28 07:00:00,0.67632,0.67697,0.67627,0.67666,75200000.0
2009-04-28 07:05:00,0.67674,0.67704,0.67655,0.67704,59200000.0
2009-04-28 07:10:00,0.67711,0.67758,0.6767,0.67758,68800000.0
2009-04-28 07:15:00,0.67757,0.67757,0.67696,0.67726,58400000.0
2009-04-28 07:20:00,0.67723,0.67774,0.6771,0.67768,82000000.0
2009-04-28 07:25:00,0.67762,0.67769,0.67738,0.67738,53800000.0
2009-04-28 07:30:00,0.6773,0.67737,0.67679,0.67701,65600000.0
2009-04-28 07:35:00,0.67687,0.67743,0.67667,0.67711,68800000.0
2009-04-28 07:40:00,0.67728,0.67765,0.67726,0.67759,71400000.0
2009-04-28 07:45:00,0.67785,0.67801,0.67762,0.67794,64000000.0
2009-04-28 07:50:00,0.67798,0.67812,0.67783,0.678,56400000.0
2009-04-28 07:55:00,0.67849,0.67884,0.67818,0.67818,60800000.0
2009-04-28 08:00:00,0.67801,0.67823,0.67767,0.67791,56000000.0
2009-04-28 08:05:00,0.67787,0.67807,0.67771,0.678,97600000.0
2009-04-28 08:10:00,0.67804,0.67827,0.67769,0.67827,61200000.0
2009-04-28 08:15:00,0.67828,0.67857,0.6782,0.67839,83600000.0
2009-04-28 08:20:00,0.67844,0.67859,0.67823,0.6785,64800000.0
2009-04-28 08:25:00,0.67854,0.67854,0.67766,0.67766,68800000.0
2009-04-28 08:30:00,0.67703,0.67764,0.67703,0.67746,72000000.0
2009-04-28 08:35:00,0.67742,0.67781,0.67727,0.67771,115600000.0
2009-04-28 08:40:00,0.67752,0.67752,0.67693,0.67693,61800000.0
2009-04-28 08:45:00,0.67731,0.67754,0.67673,0.67702,102200000.0
2009-04-28 08:50:00,0.67715,0.67739,0.67675,0.67733,209600000.0
2009-04-28 08:55:00,0.67751,0.67751,0.67709,0.67732,126800000.0
2009-04-28 09:00:00,0.67738,0.67751,0.67687,0.67716,125600000.0
2009-04-28 09:05:00,0.67725,0.67787,0.67677,0.67772,147600000.0
2009-04-28 09:10:00,0.6777,0.67784,0.67683,0.67711,119400000.0
2009-04-28 09:15:00,0.67706,0.67801,0.67684,0.67797,122600000.0
2009-04-28 09:20:00,0.67822,0.67904,0.67816,0.67882,92200000.0
2009-04-28 09:25:00,0.67904,0.67976,0.67893,0.67929,131200000.0
2009-04-28 09:30:00,0.67925,0.67936,0.67886,0.67936,150800000.0
2009-04-28 09:35:00,0.67916,0.67985,0.67831,0.67831,284000000.0
2009-04-28 09:40:00,0.67839,0.67904,0.67835,0.67857,297000000.0
2009-04-28 09:45:00,0.67864,0.67885,0.67855,0.67878,147800000.0
2009-04-28 09:50:00,0.6788,0.67892,0.67811,0.67827,326800000.0
2009-04-28 09:55:00,0.67853,0.6791,0.67853,0.67901,252800000.0
2009-04-28 10:00:00,0.67901,0.67925,0.67878,0.6791,287200000.0
2009-04-28 10:05:00,0.67911,0.67962,0.67897,0.67952,202400000.0
2009-04-28 10:10:00,0.67942,0.67942,0.67896,0.67911,317600000.0
2009-04-28 10:15:00,0.67913,0.67957,0.67892,0.67925,173200000.0
2009-04-28 10:20:00,0.67933,0.68014,0.6792,0.68012,272600000.0
2009-04-28 10:25:00,0.68023,0.68077,0.6801,0.6804,273400000.0
2009-04-28 10:30:00,0.6804,0.68068,0.68025,0.68035,170600000.0
2009-04-28 10:35:00,0.67996,0.68011,0.67984,0.67984,105200000.0
2009-04-28 10:40:00,0.67994,0.68012,0.67946,0.67946,169600000.0
2009-04-28 10:45:00,0.67943,0.67955,0.67905,0.67922,223800000.0
2009-04-28 10:50:00,0.67921,0.67991,0.67913,0.67975,219600000.0
2009-04-28 10:55:00,0.67969,0.68005,0.67969,0.67988,303400000.0
2009-04-28 11:00:00,0.67975,0.67976,0.67928,0.67975,252400000.0
2009-04-28 11:05:00,0.67971,0.67971,0.67904,0.67919,198800000.0
2009-04-28 11:10:00,0.67925,0.67936,0.67822,0.67834,305000000.0
2009-04-28 11:15:00,0.67859,0.67909,0.67843,0.67871,227600000.0
2009-04-28 11:20:00,0.67871,0.67951,0.67871,0.67927,304800000.0
2009-04-28 11:25:00,0.67928,0.6795,0.67906,0.67921,246200000.0
2009-04-28 11:30:00,0.67916,0.67929,0.67891,0.67923,129200000.0
2009-04-28 11:35:00,0.67913,0.67936,0.67861,0.67873,194400000.0
2009-04-28 11:40:00,0.67871,0.67939,0.67848,0.67907,166800000.0
2009-04-28 11:45:00,0.67908,0.67918,0.67888,0.67912,141800000.0
2009-04-28 11:50:00,0.67918,0.67928,0.67873,0.6791,187600000.0
2009-04-28 11:55:00,0.67914,0.68102,0.679,0.68062,214800000.0
2009-04-28 12:00:00,0.68069,0.68111,0.6802,0.6802,137800000.0
2009-04-28 12:05:00,0.68024,0.68062,0.68006,0.68058,120000000.0
2009-04-28 12:10:00,0.6806,0.68148,0.68059,0.6812,137600000.0
2009-04-28 12:15:00,0.68115,0.68115,0.68066,0.68066,183400000.0
2009-04-28 12:20:00,0.68067,0.68131,0.68044,0.68081,199400000.0
2009-04-28 12:25:00,0.68074,0.6814,0.67974,0.67974,253000000.0
2009-04-28 12:30:00,0.67986,0.68154,0.67986,0.68114,276400000.0
2009-04-28 12:35:00,0.68143,0.68239,0.68133,0.6823,152000000.0
2009-04-28 12:40:00,0.68238,0.68259,0.68179,0.68218,88000000.0
2009-04-28 12:45:00,0.68206,0.68218,0.68172,0.68172,198400000.0
2009-04-28 12:50:00,0.68179,0.68194,0.68149,0.68156,142800000.0
2009-04-28 12:55:00,0.68124,0.68187,0.68102,0.6816,132800000.0
2009-04-28 13:00:00,0.68171,0.68226,0.68157,0.68226,88000000.0
2009-04-28 13:05:00,0.68228,0.68228,0.682,0.68221,124800000.0
2009-04-28 13:10:00,0.68225,0.68267,0.68225,0.68267,106000000.0
2009-04-28 13:15:00,0.68277,0.68277,0.68251,0.68273,181600000.0
2009-04-28 13:20:00,0.68286,0.68286,0.68233,0.6826,142400000.0
2009-04-28 13:25:00,0.68264,0.68274,0.68228,0.68242,165200000.0
2009-04-28 13:30:00,0.68239,0.68289,0.68207,0.68226,206200000.0
2009-04-28 13:35:00,0.68196,0.68254,0.68195,0.68216,126400000.0
2009-04-28 13:40:00,0.68228,0.68228,0.68156,0.68183,109200000.0
2009-04-28 13:45:00,0.68177,0.68201,0.6816,0.68186,102400000.0
2009-04-28 13:50:00,0.68197,0.68208,0.68145,0.68157,109200000.0
2009-04-28 13:55:00,0.68151,0.682,0.68147,0.68152,139000000.0
2009-04-28 14:00:00,0.68157,0.68184,0.68139,0.68175,118800000.0
2009-04-28 14:05:00,0.68206,0.68289,0.68183,0.68266,114000000.0
2009-04-28 14:10:00,0.68285,0.68309,0.68197,0.68241,144000000.0
2009-04-28 14:15:00,0.68262,0.68276,0.68238,0.68239,96400000.0
2009-04-28 14:20:00,0.68237,0.68258,0.68184,0.68184,70400000.0
2009-04-28 14:25:00,0.68189,0.6821,0.68146,0.68205,72000000.0
2009-04-28 14:30:00,0.68227,0.68256,0.68141,0.68153,67600000.0
2009-04-28 14:35:00,0.68139,0.68172,0.68122,0.68172,62400000.0
2009-04-28 14:40:00,0.68184,0.68205,0.68165,0.68205,72000000.0
2009-04-28 14:45:00,0.68212,0.68242,0.68172,0.68184,58600000.0
2009-04-28 14:50:00,0.68186,0.68205,0.68171,0.68191,72000000.0
2009-04-28 14:55:00,0.68185,0.68185,0.68121,0.68153,60800000.0
2009-04-28 15:00:00,0.68148,0.68232,0.68144,0.68212,64000000.0
2009-04-28 15:05:00,0.68209,0.68247,0.6819,0.68231,69800000.0
2009-04-28 15:10:00,0.68224,0.68316,0.68224,0.68277,58600000.0
2009-04-28 15:15:00,0.68275,0.68276,0.6821,0.68231,72000000.0
2009-04-28 15:20:00,0.68239,0.68239,0.68174,0.68183,68800000.0
2009-04-28 15:25:00,0.682,0.682,0.68107,0.68133,62800000.0
2009-04-28 15:30:00,0.68121,0.68255,0.68093,0.68255,62400000.0
2009-04-28 15:35:00,0.68273,0.68351,0.68221,0.68221,71400000.0
2009-04-28 15:40:00,0.68308,0.68349,0.68297,0.6834,82800000.0
2009-04-28 15:45:00,0.68338,0.68342,0.683,0.68326,76200000.0
2009-04-28 15:50:00,0.68306,0.68387,0.68283,0.68384,66000000.0
2009-04-28 15:55:00,0.68394,0.68467,0.68341,0.68453,70400000.0
2009-04-28 16:00:00,0.68512,0.6853,0.68348,0.68374,59200000.0
2009-04-28 16:05:00,0.68365,0.68372,0.68194,0.68372,70800000.0
2009-04-28 16:10:00,0.68358,0.68394,0.68324,0.68346,67200000.0
2009-04-28 16:15:00,0.68358,0.68375,0.68278,0.68361,69200000.0
2009-04-28 16:20:00,0.68361,0.68377,0.68333,0.68353,63400000.0
2009-04-28 16:25:00,0.68358,0.68363,0.68234,0.68234,75200000.0
2009-04-28 16:30:00,0.68229,0.68249,0.68139,0.68142,62400000.0
2009-04-28 16:35:00,0.68138,0.68228,0.68134,0.68228,64400000.0
2009-04-28 16:40:00,0.68226,0.68264,0.68214,0.68262,65000000.0
2009-04-28 16:45:00,0.68246,0.68274,0.68157,0.68157,70800000.0
2009-04-28 16:50:00,0.68138,0.68161,0.68096,0.68161,59200000.0
2009-04-28 16:55:00,0.68117,0.68206,0.68078,0.68206,67600000.0
2009-04-28 17:00:00,0.68231,0.68252,0.68186,0.6821,70400000.0
2009-04-28 17:05:00,0.68229,0.68239,0.68193,0.68227,68800000.0
2009-04-28 17:10:00,0.6823,0.68283,0.68218,0.68281,68800000.0
2009-04-28 17:15:00,0.68274,0.68299,0.68265,0.68274,73600000.0
2009-04-28 17:20:00,0.68274,0.68307,0.68248,0.68303,62400000.0
2009-04-28 17:25:00,0.68299,0.6831,0.68273,0.68305,62400000.0
2009-04-28 17:30:00,0.68299,0.68332,0.68297,0.68325,66000000.0
2009-04-28 17:35:00,0.68327,0.68344,0.6831,0.68323,65600000.0
2009-04-28 17:40:00,0.68311,0.68358,0.68302,0.68354,68200000.0
2009-04-28 17:45:00,0.6837,0.68398,0.68369,0.68384,68200000.0
2009-04-28 17:50:00,0.6837,0.68417,0.6837,0.68373,75200000.0
2009-04-28 17:55:00,0.6836,0.68399,0.68348,0.68357,72000000.0
2009-04-28 18:00:00,0.68354,0.68368,0.68338,0.68362,67200000.0
2009-04-28 18:05:00,0.68364,0.68381,0.68334,0.68358,59200000.0
2009-04-28 18:10:00,0.68361,0.68369,0.68315,0.68358,66600000.0
2009-04-28 18:15:00,0.68354,0.68386,0.68342,0.68342,68600000.0
2009-04-28 18:20:00,0.68326,0.68326,0.68283,0.68318,65600000.0
2009-04-28 18:25:00,0.68318,0.68322,0.68248,0.68259,65600000.0
2009-04-28 18:30:00,0.68249,0.68297,0.68246,0.68272,65600000.0
2009-04-28 18:35:00,0.68261,0.68261,0.6807,0.68077,60800000.0
2009-04-28 18:40:00,0.6814,0.68173,0.68114,0.68118,70400000.0
2009-04-28 18:45:00,0.68115,0.68154,0.68108,0.68154,66000000.0
2009-04-28 18:50:00,0.68145,0.68145,0.68079,0.68102,71400000.0
2009-04-28 18:55:00,0.68091,0.68264,0.68075,0.68264,68800000.0
2009-04-28 19:00:00,0.68271,0.68273,0.68202,0.6821,75200000.0
2009-04-28 19:05:00,0.68212,0.68226,0.6818,0.68193,59600000.0
2009-04-28 19:10:00,0.68231,0.68258,0.68144,0.68163,68200000.0
2009-04-28 19:15:00,0.68169,0.68186,0.68039,0.68179,70400000.0
2009-04-28 19:20:00,0.68169,0.68185,0.68127,0.68145,70400000.0
2009-04-28 19:25:00,0.68134,0.68191,0.68122,0.68167,60200000.0
2009-04-28 19:30:00,0.68159,0.68162,0.68108,0.68122,66000000.0
2009-04-28 19:35:00,0.68126,0.68175,0.68106,0.68131,65600000.0
2009-04-28 19:40:00,0.68151,0.68172,0.6813,0.6813,72000000.0
2009-04-28 19:45:00,0.6813,0.68142,0.68098,0.68114,65600000.0
2009-04-28 19:50:00,0.68092,0.68119,0.68072,0.68115,67200000.0
2009-04-28 19:55:00,0.68132,0.68167,0.6809,0.6809,68200000.0
2009-04-28 20:00:00,0.68075,0.68134,0.68073,0.68134,62400000.0
2009-04-28 20:05:00,0.68146,0.68171,0.68141,0.68161,59600000.0
2009-04-28 20:10:00,0.68151,0.68161,0.68133,0.68159,56000000.0
2009-04-28 20:15:00,0.68156,0.68188,0.68148,0.68162,58600000.0
2009-04-28 20:20:00,0.68163,0.68163,0.68126,0.68154,60800000.0
2009-04-28 20:25:00,0.68143,0.68257,0.68108,0.68257,68800000.0
2009-04-28 20:30:00,0.68249,0.68304,0.68223,0.6829,71400000.0
2009-04-28 20:35:00,0.68307,0.68343,0.68278,0.68316,54400000.0
2009-04-28 20:40:00,0.68311,0.6834,0.68268,0.68268,70400000.0
2009-04-28 20:45:00,0.68261,0.68279,0.68252,0.68257,59600000.0
2009-04-28 20:50:00,0.68268,0.68268,0.68186,0.68217,65600000.0
2009-04-28 20:55:00,0.68223,0.68261,0.68198,0.6821,66600000.0
2009-04-28 21:00:00,0.68217,0.68223,0.68188,0.68215,72400000.0
2009-04-28 21:05:00,0.68216,0.68222,0.68199,0.68217,57600000.0
2009-04-28 21:10:00,0.68211,0.68246,0.68189,0.68226,57600000.0
2009-04-28 21:15:00,0.68191,0.68226,0.68185,0.68208,69800000.0
2009-04-28 21:20:00,0.68211,0.68223,0.68143,0.68206,64400000.0
2009-04-28 21:25:00,0.68207,0.68236,0.68119,0.68233,60800000.0
2009-04-28 21:30:00,0.68251,0.68258,0.68132,0.68201,59600000.0
2009-04-28 21:35:00,0.68216,0.68221,0.68184,0.68203,62400000.0
2009-04-28 21:40:00,0.68213,0.68228,0.68199,0.68207,68800000.0
2009-04-28 21:45:00,0.68193,0.68201,0.68175,0.6819,68800000.0
2009-04-28 21:50:00,0.6819,0.68219,0.68162,0.68181,53200000.0
2009-04-28 21:55:00,0.68214,0.68217,0.68169,0.68169,60600000.0
2009-04-28 22:00:00,0.68149,0.68163,0.6811,0.68163,61200000.0
2009-04-28 22:05:00,0.68169,0.68201,0.68146,0.6816,61200000.0
2009-04-28 22:10:00,0.68177,0.68191,0.68077,0.68095,60800000.0
2009-04-28 22:15:00,0.68105,0.68131,0.68084,0.68108,59200000.0
2009-04-28 22:20:00,0.68111,0.68122,0.68058,0.68062,59600000.0
2009-04-28 22:25:00,0.68056,0.68096,0.68029,0.68087,60200000.0
2009-04-28 22:30:00,0.68102,0.68119,0.68094,0.681,66400000.0
2009-04-28 22:35:00,0.68099,0.68124,0.68095,0.68124,64000000.0
2009-04-28 22:40:00,0.68116,0.68131,0.68086,0.68087,64000000.0
2009-04-28 22:45:00,0.68082,0.68087,0.68058,0.68064,58600000.0
2009-04-28 22:50:00,0.68076,0.68096,0.68076,0.68077,52800000.0
2009-04-28 22:55:00,0.68076,0.6809,0.6805,0.68073,61200000.0
2009-04-28 23:00:00,0.6806,0.68077,0.67867,0.67895,58600000.0
2009-04-28 23:05:00,0.67936,0.67936,0.67878,0.67916,55400000.0
2009-04-28 23:10:00,0.67909,0.67974,0.67886,0.67972,62400000.0
2009-04-28 23:15:00,0.67973,0.68007,0.67966,0.67988,60800000.0
2009-04-28 23:20:00,0.67976,0.68031,0.67911,0.68031,50600000.0
2009-04-28 23:25:00,0.68033,0.68068,0.67999,0.68035,65600000.0
2009-04-28 23:30:00,0.68038,0.68048,0.68007,0.68014,60800000.0
2009-04-28 23:35:00,0.67997,0.68019,0.67965,0.68019,50000000.0
2009-04-28 23:40:00,0.68029,0.68042,0.67987,0.68005,68800000.0
2009-04-28 23:45:00,0.68023,0.68175,0.68022,0.68152,59800000.0
2009-04-28 23:50:00,0.68147,0.68147,0.68059,0.68072,70400000.0
2009-04-28 23:55:00,0.68064,0.68064,0.67984,0.68013,75200000.0
2009-04-29 00:00:00,0.68006,0.68032,0.68006,0.68027,52800000.0
2009-04-29 00:05:00,0.68019,0.68025,0.67995,0.68007,54400000.0
2009-04-29 00:10:00,0.68018,0.6805,0.68013,0.68021,59200000.0
2009-04-29 00:15:00,0.68025,0.68126,0.68009,0.6812,58600000.0
2009-04-29 00:20:00,0.68114,0.6812,0.68077,0.68101,62800000.0
2009-04-29 00:25:00,0.68107,0.6811,0.68066,0.6808,60200000.0
2009-04-29 00:30:00,0.68068,0.68118,0.68059,0.68096,67200000.0
2009-04-29 00:35:00,0.68097,0.681,0.68059,0.68059,72000000.0
2009-04-29 00:40:00,0.68089,0.68123,0.68021,0.6804,60800000.0
2009-04-29 00:45:00,0.68033,0.68105,0.68033,0.6809,62200000.0
2009-04-29 00:50:00,0.68097,0.6814,0.68097,0.6814,64000000.0
2009-04-29 00:55:00,0.68145,0.68145,0.68047,0.68123,65000000.0
2009-04-29 01:00:00,0.6812,0.68158,0.6812,0.68155,41600000.0
2009-04-29 01:05:00,0.68168,0.68176,0.68146,0.68167,60200000.0
2009-04-29 01:10:00,0.68188,0.68241,0.68166,0.68207,75600000.0
2009-04-29 01:15:00,0.68208,0.68291,0.68203,0.68291,59200000.0
2009-04-29 01:20:00,0.68235,0.68316,0.68222,0.68236,58600000.0
2009-04-29 01:25:00,0.68277,0.68342,0.68274,0.68309,49600000.0
2009-04-29 01:30:00,0.68298,0.68364,0.68273,0.68364,62800000.0
2009-04-29 01:35:00,0.68371,0.68397,0.68291,0.68388,60800000.0
2009-04-29 01:40:00,0.68386,0.68469,0.6837,0.6846,72400000.0
2009-04-29 01:45:00,0.68463,0.68508,0.68463,0.68502,60800000.0
2009-04-29 01:50:00,0.68499,0.68525,0.68478,0.68483,61200000.0
2009-04-29 01:55:00,0.68474,0.68495,0.6846,0.68493,60800000.0
2009-04-29 02:00:00,0.68482,0.68542,0.68472,0.68542,77800000.0
2009-04-29 02:05:00,0.68578,0.68608,0.68549,0.6859,67200000.0
2009-04-29 02:10:00,0.68573,0.68761,0.68561,0.68671,69800000.0
2009-04-29 02:15:00,0.68642,0.68743,0.68642,0.68693,57600000.0
2009-04-29 02:20:00,0.68682,0.68709,0.68658,0.68673,64400000.0
2009-04-29 02:25:00,0.68671,0.68679,0.68581,0.68591,67200000.0
2009-04-29 02:30:00,0.68586,0.68609,0.68542,0.68542,67200000.0
2009-04-29 02:35:00,0.68528,0.68546,0.68493,0.68546,60800000.0
2009-04-29 02:40:00,0.6855,0.6856,0.68477,0.68477,66400000.0
2009-04-29 02:45:00,0.68491,0.68505,0.68348,0.68473,69800000.0
2009-04-29 02:50:00,0.68512,0.68552,0.68502,0.68524,62400000.0
2009-04-29 02:55:00,0.68508,0.68517,0.68443,0.68451,57600000.0
2009-04-29 03:00:00,0.68446,0.68497,0.68437,0.68495,64000000.0
2009-04-29 03:05:00,0.68498,0.68532,0.68472,0.6849,58600000.0
2009-04-29 03:10:00,0.68501,0.68535,0.68499,0.68518,58600000.0
2009-04-29 03:15:00,0.68518,0.68551,0.68429,0.68505,65200000.0
2009-04-29 03:20:00,0.6852,0.68541,0.68507,0.68528,65600000.0
2009-04-29 03:25:00,0.68525,0.68531,0.68448,0.68463,67200000.0
2009-04-29 03:30:00,0.68475,0.68491,0.68448,0.68461,62400000.0
2009-04-29 03:35:00,0.68467,0.68478,0.68443,0.68452,60600000.0
2009-04-29 03:40:00,0.68466,0.6849,0.6837,0.6849,61200000.0
2009-04-29 03:45:00,0.68516,0.68546,0.68505,0.68543,61200000.0
2009-04-29 03:50:00,0.68535,0.6855,0.68473,0.68488,65600000.0
2009-04-29 03:55:00,0.68495,0.68543,0.68477,0.68536,68800000.0
2009-04-29 04:00:00,0.68528,0.6855,0.68492,0.68511,58000000.0
2009-04-29 04:05:00,0.68492,0.68515,0.68488,0.6851,76200000.0
2009-04-29 04:10:00,0.68472,0.68532,0.68456,0.68459,60200000.0
2009-04-29 04:15:00,0.68448,0.68474,0.68394,0.68409,76000000.0
2009-04-29 04:20:00,0.6842,0.68452,0.68392,0.68413,64800000.0
2009-04-29 04:25:00,0.68428,0.68455,0.68423,0.6845,67200000.0
2009-04-29 04:30:00,0.68445,0.6846,0.68434,0.68457,53000000.0
2009-04-29 04:35:00,0.6847,0.68498,0.68454,0.68464,57600000.0
2009-04-29 04:40:00,0.68467,0.68495,0.68467,0.68487,51600000.0
2009-04-29 04:45:00,0.68482,0.68513,0.68462,0.68496,64000000.0
2009-04-29 04:50:00,0.68502,0.68597,0.6848,0.68581,57600000.0
2009-04-29 04:55:00,0.68492,0.68522,0.68462,0.68518,65400000.0
2009-04-29 05:00:00,0.6852,0.68564,0.68497,0.68542,60800000.0
2009-04-29 05:05:00,0.68556,0.68608,0.68525,0.68572,60800000.0
2009-04-29 05:10:00,0.68555,0.68636,0.68554,0.68562,64000000.0
2009-04-29 05:15:00,0.68537,0.68608,0.68537,0.68604,60200000.0
2009-04-29 05:20:00,0.68614,0.68727,0.68599,0.68637,76800000.0
2009-04-29 05:25:00,0.68636,0.68682,0.68617,0.68617,78400000.0
2009-04-29 05:30:00,0.68605,0.68623,0.68561,0.68561,58600000.0
2009-04-29 05:35:00,0.68546,0.68562,0.68523,0.68526,56000000.0
2009-04-29 05:40:00,0.68513,0.68575,0.68498,0.68567,57000000.0
2009-04-29 05:45:00,0.68556,0.68581,0.68474,0.68566,66000000.0
2009-04-29 05:50:00,0.68574,0.68603,0.68536,0.68536,62400000.0
2009-04-29 05:55:00,0.6853,0.68573,0.68525,0.68555,69200000.0
2009-04-29 06:00:00,0.68563,0.68563,0.68438,0.6854,67200000.0
2009-04-29 06:05:00,0.68533,0.68635,0.68519,0.686,59200000.0
2009-04-29 06:10:00,0.68606,0.68649,0.68587,0.68618,58600000.0
2009-04-29 06:15:00,0.68637,0.68664,0.68622,0.68623,58000000.0
2009-04-29 06:20:00,0.68652,0.6868,0.68648,0.68665,70400000.0
2009-04-29 06:25:00,0.68659,0.68688,0.68644,0.68661,41600000.0
2009-04-29 06:30:00,0.68653,0.68674,0.68645,0.68663,46200000.0
2009-04-29 06:35:00,0.68716,0.68718,0.6861,0.68677,64000000.0
2009-04-29 06:40:00,0.68658,0.68679,0.68607,0.68607,65600000.0
2009-04-29 06:45:00,0.68616,0.68647,0.68531,0.68629,64400000.0
2009-04-29 06:50:00,0.68612,0.68613,0.68579,0.68603,55400000.0
2009-04-29 06:55:00,0.68605,0.68648,0.68588,0.6862,57600000.0
2009-04-29 07:00:00,0.68608,0.68679,0.68608,0.68676,74600000.0
2009-04-29 07:05:00,0.68671,0.68676,0.68582,0.68593,59200000.0
2009-04-29 07:10:00,0.68625,0.68668,0.68591,0.68663,68200000.0
2009-04-29 07:15:00,0.68673,0.68673,0.68586,0.68586,57400000.0
2009-04-29 07:20:00,0.68588,0.68672,0.68584,0.68672,83200000.0
2009-04-29 07:25:00,0.68696,0.68791,0.68696,0.68707,54400000.0
2009-04-29 07:30:00,0.68705,0.68771,0.68702,0.68727,73600000.0
2009-04-29 07:35:00,0.68715,0.68715,0.68672,0.68672,68800000.0
2009-04-29 07:40:00,0.68678,0.687,0.6864,0.6864,72400000.0
2009-04-29 07:45:00,0.6868,0.68733,0.68665,0.68715,63400000.0
2009-04-29 07:50:00,0.68712,0.68725,0.68641,0.68683,63400000.0
2009-04-29 07:55:00,0.68688,0.68688,0.6865,0.6865,60800000.0
2009-04-29 08:00:00,0.68662,0.68706,0.68655,0.68692,56000000.0
2009-04-29 08:05:00,0.68686,0.68686,0.68595,0.68641,97600000.0
2009-04-29 08:10:00,0.68651,0.6866,0.68615,0.68656,62400000.0
2009-04-29 08:15:00,0.68666,0.68671,0.686,0.68621,83200000.0
2009-04-29 08:20:00,0.68636,0.68698,0.68636,0.68683,65000000.0
2009-04-29 08:25:00,0.68681,0.68701,0.6863,0.68634,68600000.0
2009-04-29 08:30:00,0.68633,0.68641,0.6858,0.68632,72000000.0
2009-04-29 08:35:00,0.68636,0.68674,0.68592,0.68674,115200000.0
2009-04-29 08:40:00,0.68674,0.68705,0.68633,0.68633,61800000.0
2009-04-29 08:45:00,0.68641,0.68666,0.68614,0.68658,101800000.0
2009-04-29 08:50:00,0.68666,0.68673,0.68624,0.6863,210000000.0
2009-04-29 08:55:00,0.6864,0.68665,0.68614,0.68625,127400000.0
2009-04-29 09:00:00,0.68633,0.68634,0.68554,0.686,126800000.0
2009-04-29 09:05:00,0.68608,0.68615,0.6857,0.68584,146600000.0
2009-04-29 09:10:00,0.68583,0.68608,0.68518,0.68576,120000000.0
2009-04-29 09:15:00,0.6857,0.68601,0.68541,0.68595,123600000.0
2009-04-29 09:20:00,0.68604,0.68632,0.68575,0.68607,92800000.0
2009-04-29 09:25:00,0.68613,0.68667,0.68609,0.68664,129000000.0
2009-04-29 09:30:00,0.68682,0.68718,0.68648,0.68671,151600000.0
2009-04-29 09:35:00,0.68663,0.68692,0.68656,0.68688,283600000.0
2009-04-29 09:40:00,0.68678,0.687,0.686,0.68618,296800000.0
2009-04-29 09:45:00,0.68626,0.68643,0.68598,0.68624,149200000.0
2009-04-29 09:50:00,0.68595,0.68646,0.68579,0.68637,327200000.0
2009-04-29 09:55:00,0.68631,0.68636,0.6862,0.68636,253200000.0
2009-04-29 10:00:00,0.68648,0.687,0.68627,0.68699,284000000.0
2009-04-29 10:05:00,0.68692,0.68705,0.6866,0.6866,201600000.0
2009-04-29 10:10:00,0.68656,0.68687,0.68651,0.68674,257600000.0
2009-04-29 10:15:00,0.68669,0.68706,0.68654,0.68704,174800000.0
2009-04-29 10:20:00,0.68713,0.68807,0.68703,0.68797,272400000.0
2009-04-29 10:25:00,0.6878,0.68786,0.68694,0.68706,273800000.0
2009-04-29 10:30:00,0.6873,0.68737,0.6868,0.68696,169800000.0
2009-04-29 10:35:00,0.68695,0.6873,0.68695,0.68712,105600000.0
2009-04-29 10:40:00,0.68728,0.68728,0.68681,0.68716,169600000.0
2009-04-29 10:45:00,0.68714,0.68723,0.68668,0.687,224200000.0
2009-04-29 10:50:00,0.68704,0.68739,0.68697,0.68734,218800000.0
2009-04-29 10:55:00,0.68754,0.68754,0.68551,0.68574,304200000.0
2009-04-29 11:00:00,0.68601,0.68637,0.68601,0.68635,247200000.0
2009-04-29 11:05:00,0.68638,0.68696,0.68604,0.68624,197600000.0
2009-04-29 11:10:00,0.68612,0.68623,0.68549,0.68581,305600000.0
2009-04-29 11:15:00,0.68595,0.68639,0.68556,0.68558,227600000.0
2009-04-29 11:20:00,0.68558,0.6861,0.68548,0.68574,302800000.0
2009-04-29 11:25:00,0.68561,0.68608,0.68547,0.68578,248400000.0
2009-04-29 11:30:00,0.68572,0.68573,0.68533,0.68557,129400000.0
2009-04-29 11:35:00,0.68545,0.68613,0.68525,0.68613,193400000.0
2009-04-29 11:40:00,0.68624,0.68642,0.68587,0.68642,168000000.0
2009-04-29 11:45:00,0.68648,0.68733,0.68625,0.68733,142400000.0
2009-04-29 11:50:00,0.68757,0.68823,0.68757,0.6881,187400000.0
2009-04-29 11:55:00,0.6881,0.6882,0.68771,0.68771,214800000.0
2009-04-29 12:00:00,0.68767,0.68787,0.68724,0.68751,138600000.0
2009-04-29 12:05:00,0.68783,0.68789,0.68655,0.68683,120000000.0
2009-04-29 12:10:00,0.68714,0.68714,0.68617,0.68626,136800000.0
2009-04-29 12:15:00,0.68615,0.68643,0.68587,0.68643,182800000.0
2009-04-29 12:20:00,0.68639,0.6868,0.68632,0.68664,199200000.0
2009-04-29 12:25:00,0.68663,0.68725,0.68581,0.68581,253200000.0
2009-04-29 12:30:00,0.68562,0.68672,0.6856,0.68672,275800000.0
2009-04-29 12:35:00,0.68675,0.6869,0.68594,0.6865,150200000.0
2009-04-29 12:40:00,0.68615,0.68744,0.68595,0.6873,88000000.0
2009-04-29 12:45:00,0.68731,0.68737,0.68673,0.68714,197800000.0
2009-04-29 12:50:00,0.68728,0.6881,0.68728,0.6881,142800000.0
2009-04-29 12:55:00,0.68801,0.68801,0.68756,0.68781,132200000.0
2009-04-29 13:00:00,0.6878,0.68794,0.68694,0.68694,87800000.0
2009-04-29 13:05:00,0.68657,0.68761,0.6865,0.68737,124800000.0
2009-04-29 13:10:00,0.68728,0.68743,0.68714,0.68716,106000000.0
2009-04-29 13:15:00,0.68722,0.68767,0.68683,0.68767,180600000.0
2009-04-29 13:20:00,0.68738,0.68749,0.68672,0.6871,141200000.0
2009-04-29 13:25:00,0.68711,0.68718,0.68691,0.68703,163600000.0
2009-04-29 13:30:00,0.68696,0.68704,0.68634,0.68641,205800000.0
2009-04-29 13:35:00,0.68649,0.68701,0.68641,0.68641,125800000.0
2009-04-29 13:40:00,0.68647,0.68647,0.68597,0.68604,108800000.0
2009-04-29 13:45:00,0.68615,0.68619,0.6859,0.68603,102200000.0
2009-04-29 13:50:00,0.68609,0.68616,0.68591,0.68604,108200000.0
2009-04-29 13:55:00,0.68592,0.6864,0.68588,0.68606,140000000.0
2009-04-29 14:00:00,0.68619,0.68621,0.68554,0.686,118800000.0
2009-04-29 14:05:00,0.68622,0.68691,0.68622,0.68664,113600000.0
2009-04-29 14:10:00,0.68658,0.68658,0.68571,0.68595,143800000.0
2009-04-29 14:15:00,0.68583,0.68633,0.6854,0.68615,97400000.0
2009-04-29 14:20:00,0.68611,0.68661,0.68553,0.68659,70200000.0
2009-04-29 14:25:00,0.68664,0.68679,0.68637,0.68668,71400000.0
2009-04-29 14:30:00,0.68574,0.68627,0.68523,0.68528,68000000.0
2009-04-29 14:35:00,0.68561,0.68595,0.68518,0.68592,62400000.0
2009-04-29 14:40:00,0.68629,0.68636,0.68581,0.68602,72400000.0
2009-04-29 14:45:00,0.68575,0.6863,0.68563,0.68593,59200000.0
2009-04-29 14:50:00,0.68592,0.68613,0.68559,0.68571,71800000.0
2009-04-29 14:55:00,0.68564,0.68567,0.68527,0.68534,61200000.0
2009-04-29 15:00:00,0.68533,0.68533,0.68467,0.6852,64000000.0
2009-04-29 15:05:00,0.68532,0.68603,0.68517,0.68559,70400000.0
2009-04-29 15:10:00,0.68541,0.68599,0.68523,0.68599,58600000.0
2009-04-29 15:15:00,0.68601,0.68677,0.6858,0.68662,72000000.0
2009-04-29 15:20:00,0.68657,0.68657,0.68567,0.68633,68200000.0
2009-04-29 15:25:00,0.68622,0.68642,0.68615,0.68631,62400000.0
2009-04-29 15:30:00,0.68632,0.687,0.68585,0.6866,62400000.0
2009-04-29 15:35:00,0.68671,0.68702,0.68592,0.68592,71400000.0
2009-04-29 15:40:00,0.68688,0.68708,0.6862,0.6862,82000000.0
2009-04-29 15:45:00,0.68625,0.68666,0.68625,0.68658,76800000.0
2009-04-29 15:50:00,0.68657,0.68695,0.68632,0.68686,66000000.0
2009-04-29 15:55:00,0.68703,0.68717,0.68556,0.68646,70400000.0
2009-04-29 16:00:00,0.68655,0.68656,0.68577,0.68607,59200000.0
2009-04-29 16:05:00,0.68607,0.68616,0.685,0.68578,70400000.0
2009-04-29 16:10:00,0.68582,0.68621,0.68537,0.68608,67200000.0
2009-04-29 16:15:00,0.68608,0.68625,0.68542,0.68542,68800000.0
2009-04-29 16:20:00,0.68544,0.68613,0.68525,0.6859,64400000.0
2009-04-29 16:25:00,0.68588,0.68735,0.68588,0.68735,75200000.0
2009-04-29 16:30:00,0.68731,0.68738,0.68681,0.687,62800000.0
2009-04-29 16:35:00,0.68699,0.68771,0.68687,0.68771,64400000.0
2009-04-29 16:40:00,0.68761,0.68793,0.68735,0.68793,65600000.0
2009-04-29 16:45:00,0.68783,0.68783,0.6871,0.68767,72000000.0
2009-04-29 16:50:00,0.68767,0.68786,0.68743,0.68763,60000000.0
2009-04-29 16:55:00,0.68744,0.68855,0.68725,0.68855,66600000.0
2009-04-29 17:00:00,0.68851,0.68883,0.68797,0.6887,70800000.0
2009-04-29 17:05:00,0.68872,0.68872,0.68836,0.68836,69200000.0
2009-04-29 17:10:00,0.6883,0.68905,0.68808,0.68874,68800000.0
2009-04-29 17:15:00,0.68895,0.68938,0.68847,0.68938,73600000.0
2009-04-29 17:20:00,0.68927,0.69127,0.68927,0.69073,62400000.0
2009-04-29 17:25:00,0.69071,0.6916,0.69064,0.6916,62400000.0
2009-04-29 17:30:00,0.69179,0.6924,0.69175,0.69229,65800000.0
2009-04-29 17:35:00,0.69227,0.69227,0.69131,0.69153,65600000.0
2009-04-29 17:40:00,0.69141,0.69152,0.69127,0.69139,68800000.0
2009-04-29 17:45:00,0.69127,0.69162,0.69097,0.69162,68800000.0
2009-04-29 17:50:00,0.69151,0.69176,0.69123,0.69159,74600000.0
2009-04-29 17:55:00,0.6917,0.69184,0.69072,0.69072,72400000.0
2009-04-29 18:00:00,0.69085,0.69137,0.69085,0.69115,67600000.0
2009-04-29 18:05:00,0.69119,0.69119,0.69032,0.69037,59200000.0
2009-04-29 18:10:00,0.69038,0.69089,0.69038,0.69075,67200000.0
2009-04-29 18:15:00,0.69077,0.69138,0.69075,0.691,69200000.0
2009-04-29 18:20:00,0.69092,0.69109,0.69058,0.69091,65600000.0
2009-04-29 18:25:00,0.69082,0.69089,0.69029,0.69061,65000000.0
2009-04-29 18:30:00,0.6905,0.69132,0.69045,0.69109,65600000.0
2009-04-29 18:35:00,0.69128,0.69274,0.69122,0.69195,60800000.0
2009-04-29 18:40:00,0.69186,0.69229,0.69161,0.69229,70400000.0
2009-04-29 18:45:00,0.69231,0.69317,0.69231,0.69317,55400000.0
2009-04-29 18:50:00,0.69321,0.69324,0.69293,0.69315,71400000.0
2009-04-29 18:55:00,0.69297,0.69308,0.69242,0.69242,68800000.0
2009-04-29 19:00:00,0.69257,0.69257,0.69189,0.69224,75600000.0
2009-04-29 19:05:00,0.69223,0.69223,0.69167,0.69169,59600000.0
2009-04-29 19:10:00,0.6917,0.69232,0.6917,0.69211,68800000.0
2009-04-29 19:15:00,0.69186,0.69325,0.69124,0.69245,70400000.0
2009-04-29 19:20:00,0.69238,0.69277,0.69224,0.69276,70800000.0
2009-04-29 19:25:00,0.69267,0.69282,0.69238,0.69282,61200000.0
2009-04-29 19:30:00,0.69281,0.69281,0.69253,0.69254,65600000.0
2009-04-29 19:35:00,0.69257,0.69287,0.69242,0.69242,65600000.0
2009-04-29 19:40:00,0.6923,0.69252,0.69172,0.69178,72000000.0
2009-04-29 19:45:00,0.6918,0.69202,0.69163,0.69202,65600000.0
2009-04-29 19:50:00,0.69201,0.69261,0.69187,0.69257,66600000.0
2009-04-29 19:55:00,0.69264,0.69303,0.69262,0.69292,68600000.0
2009-04-29 20:00:00,0.69309,0.69333,0.69201,0.69201,62800000.0
2009-04-29 20:05:00,0.69217,0.69255,0.69136,0.69188,64000000.0
2009-04-29 20:10:00,0.69173,0.69189,0.69134,0.69142,56000000.0
2009-04-29 20:15:00,0.69203,0.69353,0.69095,0.69286,59200000.0
2009-04-29 20:20:00,0.69285,0.69285,0.69088,0.69106,61200000.0
2009-04-29 20:25:00,0.69077,0.69143,0.69062,0.69096,68800000.0
2009-04-29 20:30:00,0.69077,0.69079,0.68904,0.68929,71400000.0
2009-04-29 20:35:00,0.68955,0.69012,0.68895,0.6897,54400000.0
2009-04-29 20:40:00,0.68959,0.69046,0.68938,0.69018,70400000.0
2009-04-29 20:45:00,0.6902,0.69098,0.69003,0.69098,58600000.0
2009-04-29 20:50:00,0.69102,0.69108,0.69001,0.69001,66400000.0
2009-04-29 20:55:00,0.69011,0.69011,0.68951,0.69001,67200000.0
2009-04-29 21:00:00,0.69013,0.69047,0.68937,0.68967,73600000.0
2009-04-29 21:05:00,0.68951,0.68982,0.6895,0.68964,58600000.0
2009-04-29 21:10:00,0.68954,0.68996,0.68929,0.68992,58400000.0
2009-04-29 21:15:00,0.68961,0.69014,0.68877,0.68877,69800000.0
2009-04-29 21:20:00,0.6887,0.68876,0.68802,0.68835,63400000.0
2009-04-29 21:25:00,0.68835,0.68859,0.68694,0.68784,60800000.0
2009-04-29 21:30:00,0.68811,0.68831,0.6868,0.68726,59200000.0
2009-04-29 21:35:00,0.68711,0.688,0.68678,0.688,62200000.0
2009-04-29 21:40:00,0.68793,0.68821,0.6871,0.68756,67600000.0
2009-04-29 21:45:00,0.68746,0.68765,0.68652,0.68652,59200000.0
2009-04-29 21:50:00,0.68655,0.68776,0.68647,0.68725,62800000.0
2009-04-29 21:55:00,0.68722,0.68732,0.68697,0.68697,60200000.0
2009-04-29 22:00:00,0.687,0.68708,0.68657,0.68686,60200000.0
2009-04-29 22:05:00,0.68693,0.68731,0.68681,0.68708,62400000.0
2009-04-29 22:10:00,0.68724,0.68781,0.68708,0.68715,60200000.0
2009-04-29 22:15:00,0.68711,0.68747,0.68711,0.68742,58600000.0
2009-04-29 22:20:00,0.68746,0.68759,0.68703,0.68759,59200000.0
2009-04-29 22:25:00,0.68756,0.68773,0.68745,0.6876,60800000.0
2009-04-29 22:30:00,0.68768,0.68789,0.68724,0.68742,65600000.0
2009-04-29 22:35:00,0.68765,0.68896,0.68765,0.68896,64000000.0
2009-04-29 22:40:00,0.68895,0.68923,0.68865,0.68868,63400000.0
2009-04-29 22:45:00,0.68857,0.6893,0.68831,0.6886,52800000.0
2009-04-29 22:50:00,0.68864,0.68871,0.68848,0.68865,52800000.0
2009-04-29 22:55:00,0.68865,0.68906,0.6873,0.6873,61800000.0
2009-04-29 23:00:00,0.68599,0.68611,0.679,0.68097,54200000.0
2009-04-29 23:05:00,0.68093,0.68099,0.67951,0.68,56000000.0
2009-04-29 23:10:00,0.68022,0.68071,0.67956,0.68069,62400000.0
2009-04-29 23:15:00,0.68077,0.68176,0.68034,0.68034,60200000.0
2009-04-29 23:20:00,0.68023,0.68029,0.67915,0.68026,51200000.0
2009-04-29 23:25:00,0.68033,0.6818,0.68024,0.68116,65600000.0
2009-04-29 23:30:00,0.68127,0.68127,0.681,0.681,60800000.0
2009-04-29 23:35:00,0.68091,0.68092,0.68027,0.68062,59200000.0
2009-04-29 23:40:00,0.6803,0.6803,0.67935,0.67954,69600000.0
2009-04-29 23:45:00,0.67974,0.68044,0.6793,0.6793,58600000.0
2009-04-29 23:50:00,0.67931,0.67931,0.67876,0.67903,70400000.0
2009-04-29 23:55:00,0.6789,0.67916,0.67838,0.67916,75200000.0
2009-04-30 00:00:00,0.67919,0.6792,0.6783,0.67868,57600000.0
2009-04-30 00:05:00,0.67866,0.67941,0.67866,0.67912,55200000.0
2009-04-30 00:10:00,0.67898,0.67905,0.67834,0.67838,59200000.0
2009-04-30 00:15:00,0.67832,0.67848,0.67811,0.67826,59200000.0
2009-04-30 00:20:00,0.67811,0.67848,0.67804,0.67827,61800000.0
2009-04-30 00:25:00,0.67834,0.67857,0.67792,0.67826,66000000.0
2009-04-30 00:30:00,0.67823,0.67829,0.67783,0.6781,67200000.0
2009-04-30 00:35:00,0.67824,0.67835,0.67776,0.67817,65600000.0
2009-04-30 00:40:00,0.67809,0.67898,0.67808,0.67895,61200000.0
2009-04-30 00:45:00,0.67908,0.67914,0.67849,0.6787,62400000.0
2009-04-30 00:50:00,0.67855,0.67869,0.67832,0.67862,64000000.0
2009-04-30 00:55:00,0.67849,0.67886,0.67755,0.67871,65600000.0
2009-04-30 01:00:00,0.67855,0.67872,0.67763,0.6781,65000000.0
2009-04-30 01:05:00,0.67812,0.67835,0.67785,0.67802,60600000.0
2009-04-30 01:10:00,0.67822,0.67822,0.67776,0.67803,74600000.0
2009-04-30 01:15:00,0.67806,0.67852,0.67806,0.67829,59200000.0
2009-04-30 01:20:00,0.67833,0.67837,0.67809,0.67809,56000000.0
2009-04-30 01:25:00,0.67819,0.67897,0.67807,0.67878,61200000.0
2009-04-30 01:30:00,0.67876,0.67885,0.67825,0.67849,62400000.0
2009-04-30 01:35:00,0.6785,0.67867,0.6774,0.67833,60800000.0
2009-04-30 01:40:00,0.67817,0.67838,0.67775,0.67838,72000000.0
2009-04-30 01:45:00,0.67853,0.67865,0.6782,0.67844,60800000.0
2009-04-30 01:50:00,0.67839,0.67867,0.67799,0.67863,60800000.0
2009-04-30 01:55:00,0.6786,0.67889,0.67856,0.6786,68400000.0
2009-04-30 02:00:00,0.67866,0.67867,0.67836,0.67847,87800000.0
2009-04-30 02:05:00,0.67848,0.67964,0.67848,0.67964,66600000.0
2009-04-30 02:10:00,0.67933,0.68043,0.67933,0.68018,70400000.0
2009-04-30 02:15:00,0.68037,0.6806,0.67987,0.68004,57000000.0
2009-04-30 02:20:00,0.67994,0.68054,0.67962,0.68007,62800000.0
2009-04-30 02:25:00,0.67999,0.67999,0.67888,0.67909,67600000.0
2009-04-30 02:30:00,0.67874,0.67968,0.67871,0.67916,67200000.0
2009-04-30 02:35:00,0.67915,0.67996,0.67903,0.67981,67600000.0
2009-04-30 02:40:00,0.6797,0.6797,0.67913,0.67919,60800000.0
2009-04-30 02:45:00,0.6791,0.67928,0.67808,0.67904,69800000.0
2009-04-30 02:50:00,0.67902,0.67987,0.67902,0.67959,61800000.0
2009-04-30 02:55:00,0.67959,0.68004,0.679,0.6791,57600000.0
2009-04-30 03:00:00,0.67917,0.67927,0.67838,0.67888,64000000.0
2009-04-30 03:05:00,0.67891,0.67954,0.67875,0.67954,59200000.0
2009-04-30 03:10:00,0.67943,0.67945,0.67817,0.67817,58000000.0
2009-04-30 03:15:00,0.67807,0.67868,0.67746,0.67815,64000000.0
2009-04-30 03:20:00,0.67832,0.67896,0.678,0.67896,65000000.0
2009-04-30 03:25:00,0.67915,0.67942,0.67898,0.67898,67200000.0
2009-04-30 03:30:00,0.67901,0.67913,0.67865,0.67906,61800000.0
2009-04-30 03:35:00,0.67897,0.67924,0.67877,0.67923,60800000.0
2009-04-30 03:40:00,0.6794,0.67951,0.67845,0.67892,61200000.0
2009-04-30 03:45:00,0.67898,0.67938,0.67883,0.67919,61200000.0
2009-04-30 03:50:00,0.67917,0.67962,0.67917,0.67947,66000000.0
2009-04-30 03:55:00,0.67953,0.67972,0.67913,0.67966,68800000.0
2009-04-30 04:00:00,0.67944,0.67947,0.67882,0.67899,57600000.0
2009-04-30 04:05:00,0.67886,0.67908,0.67853,0.67857,76800000.0
2009-04-30 04:10:00,0.67838,0.67883,0.67808,0.67834,60800000.0
2009-04-30 04:15:00,0.67851,0.67872,0.67821,0.67821,75200000.0
2009-04-30 04:20:00,0.67823,0.67838,0.67784,0.67784,57600000.0
2009-04-30 04:25:00,0.678,0.67852,0.67798,0.67828,78400000.0
2009-04-30 04:30:00,0.6785,0.67886,0.67819,0.67848,52800000.0
2009-04-30 04:35:00,0.67846,0.67848,0.67809,0.67824,59200000.0
2009-04-30 04:40:00,0.6781,0.67832,0.67789,0.67813,51600000.0
2009-04-30 04:45:00,0.67789,0.67818,0.67774,0.67797,63400000.0
2009-04-30 04:50:00,0.67784,0.67818,0.67733,0.67742,62800000.0
2009-04-30 04:55:00,0.67743,0.67781,0.6772,0.67771,66000000.0
2009-04-30 05:00:00,0.67772,0.67772,0.67705,0.67729,60800000.0
2009-04-30 05:05:00,0.67724,0.67756,0.67706,0.67755,60800000.0
2009-04-30 05:10:00,0.67754,0.67768,0.6769,0.6769,52800000.0
2009-04-30 05:15:00,0.67706,0.67732,0.67697,0.67717,60800000.0
2009-04-30 05:20:00,0.67712,0.67714,0.67646,0.67706,76200000.0
2009-04-30 05:25:00,0.67702,0.67737,0.67688,0.67726,82000000.0
2009-04-30 05:30:00,0.67718,0.67774,0.67706,0.67751,59200000.0
2009-04-30 05:35:00,0.67753,0.67763,0.67661,0.67683,56000000.0
2009-04-30 05:40:00,0.67664,0.67691,0.67643,0.67691,57600000.0
2009-04-30 05:45:00,0.67706,0.67732,0.67618,0.67688,65600000.0
2009-04-30 05:50:00,0.67696,0.67717,0.67632,0.67636,64400000.0
2009-04-30 05:55:00,0.67632,0.67723,0.67632,0.67674,68800000.0
2009-04-30 06:00:00,0.67658,0.67675,0.67535,0.67587,67200000.0
2009-04-30 06:05:00,0.67592,0.6763,0.67521,0.67624,59600000.0
2009-04-30 06:10:00,0.67608,0.6765,0.67579,0.67641,59200000.0
2009-04-30 06:15:00,0.67653,0.67653,0.67578,0.67622,58600000.0
2009-04-30 06:20:00,0.67609,0.67674,0.67609,0.6761,70400000.0
2009-04-30 06:25:00,0.67614,0.67672,0.67614,0.67649,53200000.0
2009-04-30 06:30:00,0.6764,0.67702,0.67632,0.6766,57600000.0
2009-04-30 06:35:00,0.67648,0.67663,0.67619,0.6764,59200000.0
2009-04-30 06:40:00,0.67622,0.67643,0.67608,0.67635,59200000.0
2009-04-30 06:45:00,0.67596,0.67664,0.67596,0.67634,64000000.0
2009-04-30 06:50:00,0.67633,0.67658,0.67633,0.67655,56400000.0
2009-04-30 06:55:00,0.67684,0.67702,0.67666,0.67671,58000000.0
2009-04-30 07:00:00,0.67668,0.67682,0.6763,0.67637,75200000.0
2009-04-30 07:05:00,0.67633,0.67641,0.67609,0.67609,59600000.0
2009-04-30 07:10:00,0.6759,0.67599,0.67535,0.6757,67600000.0
2009-04-30 07:15:00,0.67595,0.67675,0.67587,0.67644,57400000.0
2009-04-30 07:20:00,0.67642,0.67664,0.67632,0.67657,88400000.0
2009-04-30 07:25:00,0.67669,0.6768,0.67624,0.6763,54800000.0
2009-04-30 07:30:00,0.67631,0.67644,0.67599,0.67615,65600000.0
2009-04-30 07:35:00,0.67624,0.67682,0.67608,0.6763,68200000.0
2009-04-30 07:40:00,0.67669,0.67681,0.67607,0.67623,72800000.0
2009-04-30 07:45:00,0.67631,0.67647,0.67597,0.67638,64000000.0
2009-04-30 07:50:00,0.67629,0.6766,0.67601,0.67641,56000000.0
2009-04-30 07:55:00,0.67639,0.67727,0.67639,0.67711,60800000.0
2009-04-30 08:00:00,0.67686,0.67699,0.67615,0.67617,64000000.0
2009-04-30 08:05:00,0.67628,0.67711,0.67615,0.67703,97600000.0
2009-04-30 08:10:00,0.67726,0.67736,0.67636,0.67651,61800000.0
2009-04-30 08:15:00,0.67661,0.67769,0.67657,0.67746,83200000.0
2009-04-30 08:20:00,0.67752,0.67834,0.67723,0.67829,65600000.0
2009-04-30 08:25:00,0.67834,0.6795,0.67834,0.67925,68800000.0
2009-04-30 08:30:00,0.67918,0.68035,0.6791,0.68006,72000000.0
2009-04-30 08:35:00,0.67984,0.68044,0.67963,0.68017,115000000.0
2009-04-30 08:40:00,0.6807,0.68135,0.67997,0.68115,62400000.0
2009-04-30 08:45:00,0.68099,0.68236,0.68099,0.68233,102600000.0
2009-04-30 08:50:00,0.68292,0.68319,0.68228,0.68253,209800000.0
2009-04-30 08:55:00,0.68243,0.68243,0.68157,0.68186,128000000.0
2009-04-30 09:00:00,0.68195,0.68197,0.68133,0.68155,125800000.0
2009-04-30 09:05:00,0.68165,0.68193,0.68147,0.68175,147600000.0
2009-04-30 09:10:00,0.68187,0.68196,0.6811,0.68139,119400000.0
2009-04-30 09:15:00,0.68135,0.68236,0.68098,0.6818,123600000.0
2009-04-30 09:20:00,0.682,0.68249,0.68188,0.68224,92800000.0
2009-04-30 09:25:00,0.6824,0.6824,0.68174,0.68178,129600000.0
2009-04-30 09:30:00,0.68188,0.68252,0.68168,0.68202,152400000.0
2009-04-30 09:35:00,0.68212,0.68292,0.68194,0.68292,283600000.0
2009-04-30 09:40:00,0.68303,0.68318,0.68264,0.68281,298800000.0
2009-04-30 09:45:00,0.68285,0.68295,0.68214,0.68237,148600000.0
2009-04-30 09:50:00,0.68233,0.68254,0.68197,0.68225,327800000.0
2009-04-30 09:55:00,0.68235,0.68281,0.68231,0.68245,251600000.0
2009-04-30 10:00:00,0.68242,0.68249,0.68154,0.68154,286400000.0
2009-04-30 10:05:00,0.68161,0.68172,0.68061,0.68076,201000000.0
2009-04-30 10:10:00,0.68051,0.68074,0.67939,0.67953,317600000.0
2009-04-30 10:15:00,0.67917,0.67953,0.67907,0.67953,174200000.0
2009-04-30 10:20:00,0.67962,0.67995,0.67947,0.67995,271400000.0
2009-04-30 10:25:00,0.68014,0.68051,0.67977,0.67985,274000000.0
2009-04-30 10:30:00,0.6799,0.68007,0.67936,0.6799,169000000.0
2009-04-30 10:35:00,0.67915,0.67961,0.67875,0.6795,106400000.0
2009-04-30 10:40:00,0.67916,0.68001,0.67883,0.67921,170800000.0
2009-04-30 10:45:00,0.67918,0.68002,0.679,0.67991,222200000.0
2009-04-30 10:50:00,0.67996,0.67996,0.67936,0.67947,219600000.0
2009-04-30 10:55:00,0.67909,0.67938,0.67849,0.67914,303200000.0
2009-04-30 11:00:00,0.67934,0.67937,0.67799,0.67807,247200000.0
2009-04-30 11:05:00,0.67798,0.67925,0.67794,0.67899,198600000.0
2009-04-30 11:10:00,0.67888,0.67888,0.67786,0.67819,303200000.0
2009-04-30 11:15:00,0.67833,0.67837,0.67725,0.67725,229000000.0
2009-04-30 11:20:00,0.67729,0.67812,0.67722,0.67779,303800000.0
2009-04-30 11:25:00,0.6778,0.67797,0.67683,0.67732,248000000.0
2009-04-30 11:30:00,0.67727,0.67777,0.6772,0.67764,129600000.0
2009-04-30 11:35:00,0.67747,0.67747,0.67632,0.67643,196000000.0
2009-04-30 11:40:00,0.67651,0.67709,0.67648,0.67691,168600000.0
2009-04-30 11:45:00,0.67741,0.67746,0.67689,0.67721,142400000.0
2009-04-30 11:50:00,0.67746,0.67759,0.67699,0.67714,187600000.0
2009-04-30 11:55:00,0.67723,0.67759,0.67694,0.67718,214400000.0
2009-04-30 12:00:00,0.67727,0.67764,0.67717,0.67764,137600000.0
2009-04-30 12:05:00,0.67763,0.67786,0.67755,0.67764,123000000.0
2009-04-30 12:10:00,0.6777,0.67827,0.6777,0.67811,137400000.0
2009-04-30 12:15:00,0.67798,0.67818,0.67755,0.6776,183000000.0
2009-04-30 12:20:00,0.67764,0.6785,0.67739,0.6785,199600000.0
2009-04-30 12:25:00,0.67856,0.67867,0.67675,0.67721,253200000.0
2009-04-30 12:30:00,0.67732,0.67843,0.67731,0.67821,276200000.0
2009-04-30 12:35:00,0.67843,0.67891,0.67808,0.67832,152000000.0
2009-04-30 12:40:00,0.67833,0.67857,0.6777,0.6777,88000000.0
2009-04-30 12:45:00,0.67773,0.67779,0.67688,0.67688,199600000.0
2009-04-30 12:50:00,0.677,0.67739,0.67598,0.67598,142600000.0
2009-04-30 12:55:00,0.67614,0.67715,0.67614,0.67683,132600000.0
2009-04-30 13:00:00,0.67692,0.67713,0.67608,0.67608,88400000.0
2009-04-30 13:05:00,0.67598,0.6761,0.67564,0.67577,124800000.0
2009-04-30 13:10:00,0.6757,0.67576,0.6747,0.67521,106000000.0
2009-04-30 13:15:00,0.67537,0.67614,0.67529,0.67614,181000000.0
2009-04-30 13:20:00,0.67607,0.67607,0.67489,0.6751,141200000.0
2009-04-30 13:25:00,0.67521,0.67601,0.67513,0.67601,165200000.0
2009-04-30 13:30:00,0.6759,0.67602,0.67525,0.67528,206800000.0
2009-04-30 13:35:00,0.67536,0.67579,0.67496,0.67574,126400000.0
2009-04-30 13:40:00,0.67612,0.67618,0.67509,0.67519,107600000.0
2009-04-30 13:45:00,0.67525,0.67585,0.67522,0.67566,102400000.0
2009-04-30 13:50:00,0.67596,0.67607,0.67518,0.67518,109000000.0
2009-04-30 13:55:00,0.675,0.675,0.6742,0.67438,138800000.0
2009-04-30 14:00:00,0.67462,0.67495,0.67441,0.67495,118400000.0
2009-04-30 14:05:00,0.67526,0.67535,0.67491,0.67526,113600000.0
2009-04-30 14:10:00,0.6753,0.6753,0.67484,0.67484,143600000.0
2009-04-30 14:15:00,0.67494,0.67574,0.6749,0.6749,96400000.0
2009-04-30 14:20:00,0.67482,0.67606,0.6748,0.67591,70800000.0
2009-04-30 14:25:00,0.67605,0.67621,0.6751,0.6751,70800000.0
2009-04-30 14:30:00,0.67468,0.67496,0.67456,0.67465,66600000.0
2009-04-30 14:35:00,0.67498,0.67563,0.67493,0.67493,62400000.0
2009-04-30 14:40:00,0.6749,0.67581,0.6749,0.67575,70800000.0
2009-04-30 14:45:00,0.67565,0.67565,0.67343,0.67403,59200000.0
2009-04-30 14:50:00,0.67415,0.67422,0.67347,0.67356,72000000.0
2009-04-30 14:55:00,0.67347,0.67347,0.67262,0.673,60800000.0
2009-04-30 15:00:00,0.67319,0.67464,0.6731,0.67447,63400000.0
2009-04-30 15:05:00,0.67459,0.6748,0.67426,0.67469,70400000.0
2009-04-30 15:10:00,0.67469,0.67492,0.67449,0.67462,59200000.0
2009-04-30 15:15:00,0.67463,0.67476,0.67378,0.67472,71400000.0
2009-04-30 15:20:00,0.67482,0.67497,0.67394,0.67448,67600000.0
2009-04-30 15:25:00,0.67427,0.67513,0.67418,0.67502,61800000.0
2009-04-30 15:30:00,0.67505,0.67511,0.67366,0.67409,62800000.0
2009-04-30 15:35:00,0.67426,0.67443,0.67313,0.67313,71400000.0
2009-04-30 15:40:00,0.67429,0.67486,0.67429,0.67481,81600000.0
2009-04-30 15:45:00,0.67511,0.67528,0.67461,0.67517,76800000.0
2009-04-30 15:50:00,0.67532,0.67592,0.67528,0.67544,65600000.0
2009-04-30 15:55:00,0.67516,0.67542,0.6738,0.67456,70400000.0
2009-04-30 16:00:00,0.67462,0.67519,0.67462,0.67516,59200000.0
2009-04-30 16:05:00,0.67511,0.67648,0.6746,0.67634,70400000.0
2009-04-30 16:10:00,0.6762,0.67678,0.6762,0.67667,67200000.0
2009-04-30 16:15:00,0.67673,0.67686,0.6765,0.67671,68800000.0
2009-04-30 16:20:00,0.67663,0.67683,0.67594,0.67594,64000000.0
2009-04-30 16:25:00,0.67595,0.67624,0.67552,0.67624,75200000.0
2009-04-30 16:30:00,0.67653,0.67672,0.67521,0.67546,62800000.0
2009-04-30 16:35:00,0.67537,0.67615,0.67515,0.67614,64400000.0
2009-04-30 16:40:00,0.67619,0.67629,0.67495,0.67495,65600000.0
2009-04-30 16:45:00,0.67472,0.67491,0.67442,0.67464,72000000.0
2009-04-30 16:50:00,0.67468,0.67502,0.67459,0.67496,59200000.0
2009-04-30 16:55:00,0.67486,0.6753,0.67461,0.67518,66600000.0
2009-04-30 17:00:00,0.67507,0.6756,0.67492,0.67498,70400000.0
2009-04-30 17:05:00,0.67531,0.67624,0.67531,0.67619,68800000.0
2009-04-30 17:10:00,0.67625,0.6772,0.67625,0.67706,69200000.0
2009-04-30 17:15:00,0.67718,0.67865,0.67718,0.67772,74000000.0
2009-04-30 17:20:00,0.67736,0.67783,0.67732,0.67783,62400000.0
2009-04-30 17:25:00,0.67801,0.67813,0.67761,0.67772,62400000.0
2009-04-30 17:30:00,0.6777,0.67795,0.67722,0.6774,65600000.0
2009-04-30 17:35:00,0.67735,0.6788,0.67735,0.6788,65600000.0
2009-04-30 17:40:00,0.6788,0.6788,0.67818,0.67847,69200000.0
2009-04-30 17:45:00,0.67853,0.67864,0.67815,0.67837,68800000.0
2009-04-30 17:50:00,0.67823,0.67922,0.67823,0.67901,74600000.0
2009-04-30 17:55:00,0.67875,0.67947,0.67862,0.6792,71400000.0
2009-04-30 18:00:00,0.67923,0.6797,0.67909,0.67929,67600000.0
2009-04-30 18:05:00,0.67915,0.67976,0.67912,0.67966,58600000.0
2009-04-30 18:10:00,0.67978,0.68003,0.67954,0.67994,67200000.0
2009-04-30 18:15:00,0.67988,0.67988,0.67929,0.6794,69200000.0
2009-04-30 18:20:00,0.67926,0.67937,0.67828,0.67896,65600000.0
2009-04-30 18:25:00,0.67918,0.67925,0.67879,0.67921,66400000.0
2009-04-30 18:30:00,0.67918,0.6796,0.67876,0.67876,65400000.0
2009-04-30 18:35:00,0.6788,0.67915,0.67859,0.67899,60800000.0
2009-04-30 18:40:00,0.67872,0.67875,0.67757,0.67757,70800000.0
2009-04-30 18:45:00,0.67747,0.67806,0.67747,0.67788,56000000.0
2009-04-30 18:50:00,0.67781,0.67795,0.67699,0.67699,72000000.0
2009-04-30 18:55:00,0.67687,0.67757,0.67687,0.67737,78400000.0
2009-04-30 19:00:00,0.67732,0.67741,0.67691,0.67697,76000000.0
2009-04-30 19:05:00,0.67685,0.67712,0.67664,0.67664,59200000.0
2009-04-30 19:10:00,0.67664,0.67717,0.6766,0.67689,68200000.0
2009-04-30 19:15:00,0.67703,0.67724,0.67587,0.67635,70800000.0
2009-04-30 19:20:00,0.67623,0.67637,0.67418,0.67418,70200000.0
2009-04-30 19:25:00,0.67411,0.67417,0.67357,0.67396,60800000.0
2009-04-30 19:30:00,0.67427,0.67464,0.674,0.67454,65600000.0
2009-04-30 19:35:00,0.67459,0.67498,0.67434,0.67434,65600000.0
2009-04-30 19:40:00,0.67426,0.6748,0.67417,0.67477,72000000.0
2009-04-30 19:45:00,0.67493,0.67493,0.67339,0.67369,65600000.0
2009-04-30 19:50:00,0.67376,0.6741,0.67368,0.67403,67600000.0
2009-04-30 19:55:00,0.67393,0.67396,0.67333,0.67361,68800000.0
2009-04-30 20:00:00,0.67365,0.67426,0.67341,0.67401,62800000.0
2009-04-30 20:05:00,0.6739,0.67403,0.67349,0.67354,59200000.0
2009-04-30 20:10:00,0.67339,0.6737,0.67337,0.6737,55400000.0
2009-04-30 20:15:00,0.67368,0.6743,0.67358,0.67382,58600000.0
2009-04-30 20:20:00,0.67381,0.67476,0.67381,0.67448,61200000.0
2009-04-30 20:25:00,0.67454,0.67473,0.67431,0.67456,68200000.0
2009-04-30 20:30:00,0.67437,0.67478,0.67421,0.67452,72000000.0
2009-04-30 20:35:00,0.67469,0.67519,0.67414,0.67519,54800000.0
2009-04-30 20:40:00,0.67535,0.67545,0.67474,0.67487,69200000.0
2009-04-30 20:45:00,0.67481,0.67489,0.67442,0.67452,59200000.0
2009-04-30 20:50:00,0.67443,0.67466,0.67424,0.6745,65000000.0
2009-04-30 20:55:00,0.67482,0.67497,0.6741,0.67473,67200000.0
2009-04-30 21:00:00,0.67484,0.67529,0.6747,0.67529,73600000.0
2009-04-30 21:05:00,0.67541,0.67559,0.67491,0.67523,57600000.0
2009-04-30 21:10:00,0.67518,0.67526,0.67481,0.67517,58000000.0
2009-04-30 21:15:00,0.67492,0.67578,0.67491,0.67501,70200000.0
2009-04-30 21:20:00,0.67492,0.67531,0.6747,0.67514,64000000.0
2009-04-30 21:25:00,0.67508,0.67511,0.67402,0.67509,60800000.0
2009-04-30 21:30:00,0.67513,0.67513,0.67282,0.67374,59600000.0
2009-04-30 21:35:00,0.67372,0.67418,0.6733,0.67412,62400000.0
2009-04-30 21:40:00,0.67417,0.67502,0.67412,0.67465,68800000.0
2009-04-30 21:45:00,0.67458,0.67507,0.67455,0.6749,58600000.0
2009-04-30 21:50:00,0.67504,0.67504,0.67428,0.67428,54400000.0
2009-04-30 21:55:00,0.67432,0.67489,0.67419,0.67454,60200000.0
2009-04-30 22:00:00,0.67435,0.6746,0.67408,0.67418,60200000.0
2009-04-30 22:05:00,0.67402,0.67402,0.67339,0.6738,61800000.0
2009-04-30 22:10:00,0.67376,0.67393,0.67355,0.67389,61200000.0
2009-04-30 22:15:00,0.67381,0.67391,0.67337,0.67337,59600000.0
2009-04-30 22:20:00,0.67324,0.67366,0.67311,0.67365,58600000.0
2009-04-30 22:25:00,0.67369,0.6739,0.67345,0.67378,60800000.0
2009-04-30 22:30:00,0.67382,0.67382,0.67335,0.67378,65600000.0
2009-04-30 22:35:00,0.67378,0.67412,0.67365,0.67401,64400000.0
2009-04-30 22:40:00,0.67385,0.67439,0.67379,0.67437,64000000.0
2009-04-30 22:45:00,0.67436,0.67441,0.67408,0.67433,52800000.0
2009-04-30 22:50:00,0.67422,0.67427,0.6736,0.67375,52800000.0
2009-04-30 22:55:00,0.67366,0.67389,0.67348,0.67353,62800000.0
2009-04-30 23:00:00,0.67331,0.67492,0.67319,0.67397,53800000.0
2009-04-30 23:05:00,0.67372,0.67418,0.67361,0.67396,55400000.0
2009-04-30 23:10:00,0.67404,0.67438,0.67404,0.67436,61800000.0
2009-04-30 23:15:00,0.67407,0.67445,0.67402,0.67437,60200000.0
2009-04-30 23:20:00,0.67435,0.67445,0.67296,0.67435,51200000.0
2009-04-30 23:25:00,0.67435,0.67435,0.67342,0.6735,66000000.0
2009-04-30 23:30:00,0.67375,0.674,0.67359,0.674,61200000.0
2009-04-30 23:35:00,0.67398,0.67436,0.67385,0.67434,50000000.0
2009-04-30 23:40:00,0.67446,0.67446,0.67394,0.67403,69200000.0
2009-04-30 23:45:00,0.6739,0.67427,0.67354,0.67363,59200000.0
2009-04-30 23:50:00,0.67339,0.67346,0.67165,0.67199,70800000.0
2009-04-30 23:55:00,0.67198,0.67224,0.67175,0.67224,75200000.0
2009-05-01 00:00:00,0.67221,0.67244,0.67191,0.67244,52800000.0
2009-05-01 00:05:00,0.67218,0.67346,0.67205,0.67339,54400000.0
2009-05-01 00:10:00,0.67291,0.6732,0.67255,0.67316,59200000.0
2009-05-01 00:15:00,0.67314,0.6733,0.67287,0.67329,59200000.0
2009-05-01 00:20:00,0.67331,0.67384,0.67331,0.67373,62400000.0
2009-05-01 00:25:00,0.67366,0.67368,0.67293,0.67332,60800000.0
2009-05-01 00:30:00,0.67321,0.67326,0.67272,0.67308,67200000.0
2009-05-01 00:35:00,0.67329,0.6743,0.67326,0.67359,66000000.0
2009-05-01 00:40:00,0.67334,0.67364,0.6732,0.67322,59600000.0
2009-05-01 00:45:00,0.67337,0.67382,0.67337,0.67363,62400000.0
2009-05-01 00:50:00,0.67375,0.6739,0.67354,0.67369,64000000.0
2009-05-01 00:55:00,0.67365,0.67403,0.67271,0.67397,65600000.0
2009-05-01 01:00:00,0.67402,0.67443,0.67397,0.67435,65600000.0
2009-05-01 01:05:00,0.67424,0.67454,0.67411,0.6742,61600000.0
2009-05-01 01:10:00,0.67419,0.67441,0.67388,0.67416,75200000.0
2009-05-01 01:15:00,0.67423,0.67436,0.67408,0.67429,59200000.0
2009-05-01 01:20:00,0.67429,0.67435,0.67408,0.67408,56800000.0
2009-05-01 01:25:00,0.67425,0.67485,0.67412,0.67485,60800000.0
2009-05-01 01:30:00,0.67499,0.67506,0.67437,0.67472,62800000.0
2009-05-01 01:35:00,0.67468,0.67496,0.67379,0.67477,60800000.0
2009-05-01 01:40:00,0.67491,0.67541,0.67491,0.67518,72400000.0
2009-05-01 01:45:00,0.67508,0.67538,0.67508,0.67533,60800000.0
2009-05-01 01:50:00,0.67522,0.67534,0.67513,0.67533,60800000.0
2009-05-01 01:55:00,0.67534,0.67542,0.67523,0.67537,60800000.0
2009-05-01 02:00:00,0.67544,0.67544,0.67495,0.67505,78400000.0
2009-05-01 02:05:00,0.67506,0.67566,0.67503,0.67552,67200000.0
2009-05-01 02:10:00,0.67521,0.67576,0.67512,0.67512,70400000.0
2009-05-01 02:15:00,0.67482,0.67485,0.67434,0.67465,58000000.0
2009-05-01 02:20:00,0.67455,0.67472,0.67432,0.6746,63400000.0
2009-05-01 02:25:00,0.67468,0.67474,0.67398,0.67412,66600000.0
2009-05-01 02:30:00,0.67409,0.6746,0.67396,0.674,67200000.0
2009-05-01 02:35:00,0.67392,0.67426,0.67386,0.67406,61200000.0
2009-05-01 02:40:00,0.6741,0.67433,0.67382,0.67428,60200000.0
2009-05-01 02:45:00,0.67437,0.67443,0.67233,0.67365,68600000.0
2009-05-01 02:50:00,0.67362,0.67413,0.67213,0.67236,68200000.0
2009-05-01 02:55:00,0.67289,0.67289,0.67196,0.67255,57600000.0
2009-05-01 03:00:00,0.6724,0.67369,0.6724,0.67329,64000000.0
2009-05-01 03:05:00,0.67338,0.67406,0.67328,0.67389,59200000.0
2009-05-01 03:10:00,0.67386,0.67386,0.67284,0.67308,62400000.0
2009-05-01 03:15:00,0.67322,0.67368,0.67236,0.67337,63400000.0
2009-05-01 03:20:00,0.67356,0.67356,0.67203,0.67203,65600000.0
2009-05-01 03:25:00,0.67196,0.67238,0.67194,0.67199,66600000.0
2009-05-01 03:30:00,0.67207,0.67209,0.67134,0.67151,62400000.0
2009-05-01 03:35:00,0.67142,0.67214,0.67142,0.67205,60800000.0
2009-05-01 03:40:00,0.67208,0.67228,0.67106,0.67211,60600000.0
2009-05-01 03:45:00,0.67227,0.67249,0.67197,0.67207,61200000.0
2009-05-01 03:50:00,0.67201,0.67231,0.67184,0.67184,65600000.0
2009-05-01 03:55:00,0.67197,0.67213,0.67153,0.67212,75200000.0
2009-05-01 04:00:00,0.67212,0.6725,0.67201,0.67228,57600000.0
2009-05-01 04:05:00,0.67214,0.67314,0.67214,0.67314,76200000.0
2009-05-01 04:10:00,0.67261,0.67294,0.67259,0.67268,60800000.0
2009-05-01 04:15:00,0.67264,0.67352,0.67252,0.67352,73600000.0
2009-05-01 04:20:00,0.6734,0.67451,0.67337,0.67404,57000000.0
2009-05-01 04:25:00,0.67401,0.67401,0.67344,0.67387,78800000.0
2009-05-01 04:30:00,0.67362,0.67418,0.67362,0.6741,52800000.0
2009-05-01 04:35:00,0.67425,0.67431,0.67391,0.67431,63400000.0
2009-05-01 04:40:00,0.67445,0.67487,0.67429,0.67471,60200000.0
2009-05-01 04:45:00,0.67452,0.67452,0.67304,0.67322,64000000.0
2009-05-01 04:50:00,0.67328,0.67332,0.67287,0.6731,62400000.0
2009-05-01 04:55:00,0.67311,0.6733,0.67283,0.67315,65600000.0
2009-05-01 05:00:00,0.67317,0.67317,0.67281,0.67301,60800000.0
2009-05-01 05:05:00,0.67292,0.67309,0.67283,0.67306,60800000.0
2009-05-01 05:10:00,0.67298,0.67343,0.67247,0.67249,52200000.0
2009-05-01 05:15:00,0.67247,0.67258,0.67167,0.67248,61200000.0
2009-05-01 05:20:00,0.6724,0.6724,0.67197,0.67237,78000000.0
2009-05-01 05:25:00,0.67235,0.67274,0.67205,0.67271,78400000.0
2009-05-01 05:30:00,0.67261,0.6727,0.6724,0.67245,59600000.0
2009-05-01 05:35:00,0.67239,0.6728,0.67212,0.67249,56000000.0
2009-05-01 05:40:00,0.6725,0.67261,0.67234,0.67246,57000000.0
2009-05-01 05:45:00,0.67247,0.67306,0.67202,0.67299,70800000.0
2009-05-01 05:50:00,0.67299,0.67322,0.67263,0.67263,62200000.0
2009-05-01 05:55:00,0.67288,0.67339,0.67286,0.67339,68200000.0
2009-05-01 06:00:00,0.67302,0.67328,0.67206,0.6732,66600000.0
2009-05-01 06:05:00,0.67315,0.67325,0.67209,0.67317,58600000.0
2009-05-01 06:10:00,0.67322,0.67343,0.67303,0.67312,59200000.0
2009-05-01 06:15:00,0.67318,0.67368,0.67303,0.67368,59200000.0
2009-05-01 06:20:00,0.67358,0.6737,0.67327,0.67346,70400000.0
2009-05-01 06:25:00,0.67374,0.67389,0.67337,0.67372,52800000.0
2009-05-01 06:30:00,0.67327,0.67367,0.67327,0.67334,57600000.0
2009-05-01 06:35:00,0.67329,0.6735,0.6732,0.67344,59200000.0
2009-05-01 06:40:00,0.6735,0.6735,0.67308,0.67347,59200000.0
2009-05-01 06:45:00,0.67326,0.67383,0.67326,0.67364,63400000.0
2009-05-01 06:50:00,0.67363,0.67385,0.6734,0.67385,56000000.0
2009-05-01 06:55:00,0.67414,0.67453,0.67388,0.67406,57600000.0
2009-05-01 07:00:00,0.67406,0.67441,0.67387,0.67431,75600000.0
2009-05-01 07:05:00,0.6743,0.67478,0.67422,0.67478,59200000.0
2009-05-01 07:10:00,0.67476,0.67485,0.67434,0.6746,69200000.0
2009-05-01 07:15:00,0.67459,0.67464,0.67416,0.67432,57600000.0
2009-05-01 07:20:00,0.67456,0.67511,0.67454,0.67511,83200000.0
2009-05-01 07:25:00,0.67484,0.6753,0.6746,0.67464,62400000.0
2009-05-01 07:30:00,0.67471,0.67504,0.67441,0.67488,65600000.0
2009-05-01 07:35:00,0.67489,0.67502,0.67447,0.67465,68800000.0
2009-05-01 07:40:00,0.6746,0.67526,0.67442,0.67442,71400000.0
2009-05-01 07:45:00,0.67457,0.67492,0.67452,0.67472,63400000.0
2009-05-01 07:50:00,0.67463,0.6748,0.67443,0.6748,56000000.0
2009-05-01 07:55:00,0.67457,0.67532,0.67454,0.67516,60800000.0
2009-05-01 08:00:00,0.67498,0.67533,0.67476,0.67478,56000000.0
2009-05-01 08:05:00,0.6748,0.67527,0.6747,0.67475,98400000.0
2009-05-01 08:10:00,0.67514,0.67607,0.67509,0.67577,70800000.0
2009-05-01 08:15:00,0.6756,0.6765,0.6753,0.67599,83200000.0
2009-05-01 08:20:00,0.6762,0.67623,0.6757,0.67597,65600000.0
2009-05-01 08:25:00,0.67599,0.67605,0.67533,0.67585,68800000.0
2009-05-01 08:30:00,0.67546,0.67573,0.67537,0.67561,72000000.0
2009-05-01 08:35:00,0.67565,0.67602,0.67548,0.67602,115600000.0
2009-05-01 08:40:00,0.67583,0.67624,0.67552,0.67616,68800000.0
2009-05-01 08:45:00,0.67618,0.67676,0.67585,0.67625,101800000.0
2009-05-01 08:50:00,0.67637,0.67649,0.67596,0.67617,209000000.0
2009-05-01 08:55:00,0.67622,0.67628,0.67543,0.67543,128400000.0
2009-05-01 09:00:00,0.67544,0.67679,0.67544,0.67673,127000000.0
2009-05-01 09:05:00,0.67691,0.67695,0.67612,0.67622,147600000.0
2009-05-01 09:10:00,0.67643,0.67669,0.6761,0.67658,120400000.0
2009-05-01 09:15:00,0.67652,0.67666,0.67626,0.67641,123200000.0
2009-05-01 09:20:00,0.67639,0.67651,0.67607,0.67635,93200000.0
2009-05-01 09:25:00,0.67633,0.67652,0.67564,0.67569,130000000.0
2009-05-01 09:30:00,0.67578,0.67667,0.67578,0.67667,152200000.0
2009-05-01 09:35:00,0.67671,0.67764,0.67671,0.67763,283000000.0
2009-05-01 09:40:00,0.67762,0.67824,0.67755,0.678,295200000.0
2009-05-01 09:45:00,0.67776,0.67776,0.67689,0.67693,147000000.0
2009-05-01 09:50:00,0.67702,0.67764,0.67695,0.67764,328000000.0
2009-05-01 09:55:00,0.67782,0.67787,0.67591,0.67646,253200000.0
2009-05-01 10:00:00,0.67615,0.67627,0.6755,0.67595,285800000.0
2009-05-01 10:05:00,0.67603,0.67651,0.67548,0.67621,201600000.0
2009-05-01 10:10:00,0.67585,0.67593,0.67528,0.6755,316200000.0
2009-05-01 10:15:00,0.67548,0.67582,0.6752,0.6753,173800000.0
2009-05-01 10:20:00,0.67535,0.67543,0.67423,0.67459,272000000.0
2009-05-01 10:25:00,0.67457,0.6751,0.67449,0.6751,275600000.0
2009-05-01 10:30:00,0.67487,0.67487,0.67366,0.67366,170000000.0
2009-05-01 10:35:00,0.67347,0.67501,0.67325,0.67501,105800000.0
2009-05-01 10:40:00,0.67532,0.67654,0.67463,0.67466,170200000.0
2009-05-01 10:45:00,0.67437,0.67503,0.67342,0.67503,224200000.0
2009-05-01 10:50:00,0.67494,0.67526,0.67446,0.67457,218600000.0
2009-05-01 10:55:00,0.67471,0.67611,0.67471,0.67557,303400000.0
2009-05-01 11:00:00,0.67557,0.67592,0.67538,0.67586,245800000.0
2009-05-01 11:05:00,0.67592,0.67716,0.67592,0.67688,198800000.0
2009-05-01 11:10:00,0.67672,0.67718,0.67664,0.67714,306400000.0
2009-05-01 11:15:00,0.67717,0.67765,0.67707,0.67746,229400000.0
2009-05-01 11:20:00,0.67733,0.67746,0.67707,0.67738,304400000.0
2009-05-01 11:25:00,0.67741,0.67775,0.67726,0.67746,248400000.0
2009-05-01 11:30:00,0.6775,0.67852,0.67743,0.67799,130000000.0
2009-05-01 11:35:00,0.6783,0.6783,0.67757,0.67777,193600000.0
2009-05-01 11:40:00,0.67838,0.6785,0.67767,0.6778,168400000.0
2009-05-01 11:45:00,0.67773,0.67859,0.6775,0.67859,142400000.0
2009-05-01 11:50:00,0.6787,0.67877,0.6772,0.67786,188800000.0
2009-05-01 11:55:00,0.67787,0.6781,0.67777,0.67797,215000000.0
2009-05-01 12:00:00,0.67793,0.6788,0.67783,0.6788,137600000.0
2009-05-01 12:05:00,0.67874,0.67906,0.67764,0.67775,120400000.0
2009-05-01 12:10:00,0.67764,0.67839,0.67737,0.67798,137600000.0
2009-05-01 12:15:00,0.67791,0.67816,0.67754,0.67815,183400000.0
2009-05-01 12:20:00,0.67817,0.67844,0.67813,0.67829,198600000.0
2009-05-01 12:25:00,0.67831,0.67883,0.67742,0.67772,252600000.0
2009-05-01 12:30:00,0.67792,0.6799,0.67792,0.67983,277200000.0
2009-05-01 12:35:00,0.67973,0.67982,0.67887,0.679,152400000.0
2009-05-01 12:40:00,0.67892,0.67962,0.67892,0.67958,87200000.0
2009-05-01 12:45:00,0.67957,0.68015,0.67951,0.67951,197200000.0
2009-05-01 12:50:00,0.67939,0.67954,0.67876,0.67876,141800000.0
2009-05-01 12:55:00,0.67874,0.67892,0.67779,0.67806,132200000.0
2009-05-01 13:00:00,0.67753,0.67814,0.67735,0.6775,87200000.0
2009-05-01 13:05:00,0.67738,0.67788,0.67733,0.67763,124200000.0
2009-05-01 13:10:00,0.67745,0.67812,0.67731,0.67812,105600000.0
2009-05-01 13:15:00,0.67799,0.67834,0.67799,0.67834,180800000.0
2009-05-01 13:20:00,0.6783,0.6783,0.67772,0.67798,141200000.0
2009-05-01 13:25:00,0.67798,0.67864,0.67796,0.6781,163400000.0
2009-05-01 13:30:00,0.67809,0.67849,0.67796,0.67811,206400000.0
2009-05-01 13:35:00,0.67823,0.67836,0.67803,0.67822,126800000.0
2009-05-01 13:40:00,0.67817,0.6782,0.67774,0.67798,108200000.0
2009-05-01 13:45:00,0.67803,0.67824,0.678,0.678,102400000.0
2009-05-01 13:50:00,0.678,0.67815,0.67769,0.67815,109200000.0
2009-05-01 13:55:00,0.67803,0.67829,0.67798,0.67798,138600000.0
2009-05-01 14:00:00,0.67804,0.67823,0.67759,0.67791,117800000.0
2009-05-01 14:05:00,0.67771,0.67802,0.67757,0.67765,114000000.0
2009-05-01 14:10:00,0.6775,0.67791,0.67728,0.67734,143400000.0
2009-05-01 14:15:00,0.67743,0.67786,0.67714,0.67779,98000000.0
2009-05-01 14:20:00,0.67779,0.67779,0.67744,0.6776,70800000.0
2009-05-01 14:25:00,0.67744,0.67785,0.67731,0.67764,72000000.0
2009-05-01 14:30:00,0.67709,0.67755,0.67643,0.67644,67600000.0
2009-05-01 14:35:00,0.67694,0.67714,0.67577,0.67581,61800000.0
2009-05-01 14:40:00,0.67585,0.67614,0.67545,0.67551,73200000.0
2009-05-01 14:45:00,0.67563,0.67596,0.67558,0.6758,61200000.0
2009-05-01 14:50:00,0.67614,0.67626,0.67582,0.67622,72000000.0
2009-05-01 14:55:00,0.67619,0.67619,0.6751,0.6752,60800000.0
2009-05-01 15:00:00,0.67527,0.67591,0.67515,0.6755,63400000.0
2009-05-01 15:05:00,0.67555,0.67584,0.6753,0.67584,70400000.0
2009-05-01 15:10:00,0.67593,0.67666,0.67582,0.67582,62400000.0
2009-05-01 15:15:00,0.67591,0.67604,0.67558,0.67573,71400000.0
2009-05-01 15:20:00,0.67572,0.67576,0.67519,0.67543,69200000.0
2009-05-01 15:25:00,0.67543,0.6755,0.67479,0.67484,62800000.0
2009-05-01 15:30:00,0.67481,0.67508,0.67366,0.67406,62800000.0
2009-05-01 15:35:00,0.67388,0.67438,0.67287,0.67287,72400000.0
2009-05-01 15:40:00,0.67385,0.67526,0.67385,0.67475,81600000.0
2009-05-01 15:45:00,0.67458,0.67495,0.67447,0.67471,76800000.0
2009-05-01 15:50:00,0.67463,0.6751,0.67443,0.67443,65600000.0
2009-05-01 15:55:00,0.67471,0.67543,0.67419,0.67478,70400000.0
2009-05-01 16:00:00,0.67444,0.67566,0.67393,0.67566,58000000.0
2009-05-01 16:05:00,0.6758,0.67605,0.6748,0.67601,69800000.0
2009-05-01 16:10:00,0.67639,0.67639,0.67529,0.6763,67200000.0
2009-05-01 16:15:00,0.67672,0.67674,0.67614,0.67622,68800000.0
2009-05-01 16:20:00,0.67624,0.67624,0.67527,0.67559,64000000.0
2009-05-01 16:25:00,0.67548,0.67559,0.67521,0.67543,75200000.0
2009-05-01 16:30:00,0.67535,0.67551,0.67438,0.67469,63200000.0
2009-05-01 16:35:00,0.67456,0.67481,0.67417,0.67435,64000000.0
2009-05-01 16:40:00,0.6742,0.67432,0.67365,0.67401,65000000.0
2009-05-01 16:45:00,0.67386,0.67446,0.67381,0.6742,72000000.0
2009-05-01 16:50:00,0.67405,0.67424,0.67359,0.67395,59200000.0
2009-05-01 16:55:00,0.67424,0.67507,0.67418,0.6748,66600000.0
2009-05-01 17:00:00,0.67535,0.67544,0.67496,0.67503,71200000.0
2009-05-01 17:05:00,0.67499,0.67547,0.67475,0.67521,69200000.0
2009-05-01 17:10:00,0.67497,0.67504,0.67384,0.67402,68800000.0
2009-05-01 17:15:00,0.67408,0.67543,0.67408,0.67503,73600000.0
2009-05-01 17:20:00,0.67508,0.67578,0.67505,0.67548,62400000.0
2009-05-01 17:25:00,0.67533,0.67568,0.67487,0.67487,61800000.0
2009-05-01 17:30:00,0.67476,0.67548,0.67447,0.6745,65000000.0
2009-05-01 17:35:00,0.67441,0.67502,0.67435,0.67452,65000000.0
2009-05-01 17:40:00,0.67455,0.67476,0.67443,0.67461,68800000.0
2009-05-01 17:45:00,0.67466,0.67474,0.67416,0.67438,68800000.0
2009-05-01 17:50:00,0.67412,0.67433,0.6734,0.67419,75600000.0
2009-05-01 17:55:00,0.67415,0.67469,0.67392,0.67436,72400000.0
2009-05-01 18:00:00,0.67462,0.67588,0.67462,0.67588,67200000.0
2009-05-01 18:05:00,0.67628,0.67628,0.67558,0.67595,59200000.0
2009-05-01 18:10:00,0.67632,0.67668,0.67604,0.67656,66600000.0
2009-05-01 18:15:00,0.67663,0.67663,0.67539,0.67551,69200000.0
2009-05-01 18:20:00,0.67561,0.67596,0.67527,0.67596,66000000.0
2009-05-01 18:25:00,0.67601,0.6761,0.67576,0.67588,65600000.0
2009-05-01 18:30:00,0.67572,0.67595,0.67557,0.67564,65000000.0
2009-05-01 18:35:00,0.67569,0.67588,0.67548,0.67548,60800000.0
2009-05-01 18:40:00,0.67555,0.67572,0.6753,0.67552,69800000.0
2009-05-01 18:45:00,0.67566,0.67566,0.67501,0.67501,56400000.0
2009-05-01 18:50:00,0.67496,0.67528,0.67459,0.67498,71400000.0
2009-05-01 18:55:00,0.67489,0.67551,0.67489,0.67551,68800000.0
2009-05-01 19:00:00,0.67546,0.67546,0.67485,0.67502,75200000.0
2009-05-01 19:05:00,0.67509,0.67517,0.67499,0.67517,59600000.0
2009-05-01 19:10:00,0.67518,0.67528,0.67493,0.67493,69200000.0
2009-05-01 19:15:00,0.67511,0.67527,0.674,0.67473,69800000.0
2009-05-01 19:20:00,0.67478,0.6754,0.67466,0.6754,69800000.0
2009-05-01 19:25:00,0.6751,0.67595,0.67508,0.6753,61200000.0
2009-05-01 19:30:00,0.67523,0.67524,0.6748,0.67492,65000000.0
2009-05-01 19:35:00,0.67492,0.67495,0.67456,0.67473,65600000.0
2009-05-01 19:40:00,0.67465,0.67529,0.67463,0.67529,70800000.0
2009-05-01 19:45:00,0.67533,0.67559,0.67479,0.6749,65600000.0
2009-05-01 19:50:00,0.67501,0.67506,0.6747,0.67502,66600000.0
2009-05-01 19:55:00,0.67507,0.67524,0.67436,0.67436,68800000.0
2009-05-01 20:00:00,0.67413,0.67465,0.67412,0.67457,63200000.0
2009-05-01 20:05:00,0.67454,0.67499,0.67448,0.67493,59200000.0
2009-05-01 20:10:00,0.67477,0.67507,0.67431,0.67449,56400000.0
2009-05-01 20:15:00,0.67454,0.67456,0.67417,0.67417,59200000.0
2009-05-01 20:20:00,0.67418,0.67426,0.67397,0.67418,60800000.0
2009-05-01 20:25:00,0.67413,0.67424,0.67353,0.67382,68800000.0
2009-05-01 20:30:00,0.6739,0.67416,0.67338,0.67405,72000000.0
2009-05-01 20:35:00,0.67387,0.67412,0.67336,0.67412,64000000.0
2009-05-01 20:40:00,0.67441,0.67511,0.67426,0.6745,70400000.0
2009-05-01 20:45:00,0.6746,0.67462,0.67401,0.67415,65000000.0
2009-05-01 20:50:00,0.67437,0.67487,0.6739,0.67482,65600000.0
2009-05-01 20:55:00,0.6748,0.6748,0.67405,0.67425,67200000.0
2009-05-01 21:00:00,0.67427,0.67501,0.67386,0.67499,74000000.0
2009-05-01 21:05:00,0.67483,0.67528,0.67473,0.6752,57600000.0
2009-05-01 21:10:00,0.6752,0.6754,0.67503,0.67529,57600000.0
2009-05-01 21:15:00,0.67494,0.67535,0.6746,0.6746,70400000.0
2009-05-01 21:20:00,0.67452,0.6747,0.67441,0.67448,64000000.0
2009-05-01 21:25:00,0.67452,0.67475,0.6735,0.67439,61200000.0
2009-05-01 21:30:00,0.67442,0.67484,0.67344,0.67447,59200000.0
2009-05-01 21:35:00,0.67462,0.67479,0.67454,0.67468,62400000.0
2009-05-01 21:40:00,0.67487,0.67635,0.67487,0.67542,69200000.0
2009-05-01 21:45:00,0.67556,0.67566,0.67515,0.67515,59600000.0
2009-05-01 21:50:00,0.67525,0.67532,0.67505,0.67505,54400000.0
2009-05-01 21:55:00,0.6751,0.67523,0.67489,0.67519,60200000.0
2009-05-01 22:00:00,0.67526,0.67541,0.67502,0.67505,60800000.0
2009-05-01 22:05:00,0.67523,0.67595,0.67517,0.67565,62400000.0
2009-05-01 22:10:00,0.67597,0.67617,0.67529,0.67535,60800000.0
2009-05-01 22:15:00,0.67568,0.67603,0.67535,0.67567,59200000.0
2009-05-01 22:20:00,0.67575,0.67599,0.67558,0.67594,59200000.0
2009-05-01 22:25:00,0.67593,0.67611,0.67548,0.67559,60800000.0
2009-05-01 22:30:00,0.67554,0.67612,0.67533,0.67612,65600000.0
2009-05-01 22:35:00,0.67617,0.6771,0.67587,0.67673,64000000.0
2009-05-01 22:40:00,0.67644,0.67682,0.67506,0.67533,62800000.0
2009-05-01 22:45:00,0.67562,0.67613,0.67504,0.67582,53200000.0
2009-05-01 22:50:00,0.67584,0.67632,0.67539,0.67539,52800000.0
2009-05-01 22:55:00,0.67501,0.67538,0.67346,0.67346,62400000.0
2009-05-03 23:00:00,0.67617,0.67922,0.6758,0.67918,64000000.0
2009-05-03 23:05:00,0.67902,0.68,0.67874,0.6795,61200000.0
2009-05-03 23:10:00,0.67996,0.68053,0.67893,0.68051,62400000.0
2009-05-03 23:15:00,0.68063,0.68087,0.67969,0.67992,60800000.0
2009-05-03 23:20:00,0.68009,0.68025,0.67905,0.67915,52800000.0
2009-05-03 23:25:00,0.67923,0.68007,0.67908,0.6797,65000000.0
2009-05-03 23:30:00,0.67953,0.67978,0.67927,0.67943,64000000.0
2009-05-03 23:35:00,0.67941,0.6795,0.67922,0.67947,50000000.0
2009-05-03 23:40:00,0.67947,0.67975,0.67923,0.67941,69200000.0
2009-05-03 23:45:00,0.67974,0.67981,0.6788,0.67904,64400000.0
2009-05-03 23:50:00,0.67925,0.67954,0.67879,0.67936,70800000.0
2009-05-03 23:55:00,0.67955,0.67955,0.67884,0.67952,75200000.0
2009-05-04 00:00:00,0.67934,0.67963,0.67915,0.67959,53200000.0
2009-05-04 00:05:00,0.67956,0.67957,0.67885,0.67888,54400000.0
2009-05-04 00:10:00,0.67893,0.67925,0.67842,0.67891,58600000.0
2009-05-04 00:15:00,0.67872,0.67891,0.6782,0.67847,59600000.0
2009-05-04 00:20:00,0.67842,0.6787,0.67832,0.67863,62400000.0
2009-05-04 00:25:00,0.67867,0.67916,0.67853,0.679,60200000.0
2009-05-04 00:30:00,0.67848,0.67886,0.67798,0.67816,67600000.0
2009-05-04 00:35:00,0.67824,0.67824,0.67764,0.6782,65600000.0
2009-05-04 00:40:00,0.6782,0.67867,0.67818,0.67831,67200000.0
2009-05-04 00:45:00,0.67826,0.67871,0.67826,0.67871,62400000.0
2009-05-04 00:50:00,0.67866,0.67875,0.67835,0.67855,63400000.0
2009-05-04 00:55:00,0.67848,0.67856,0.67752,0.67829,65600000.0
2009-05-04 01:00:00,0.67805,0.67858,0.67805,0.67855,65000000.0
2009-05-04 01:05:00,0.67857,0.67883,0.67809,0.67848,60800000.0
2009-05-04 01:10:00,0.67845,0.6788,0.67811,0.67876,75200000.0
2009-05-04 01:15:00,0.67864,0.6788,0.67844,0.67857,59200000.0
2009-05-04 01:20:00,0.67854,0.6786,0.67834,0.67834,56000000.0
2009-05-04 01:25:00,0.6786,0.6786,0.67832,0.67846,60800000.0
2009-05-04 01:30:00,0.67827,0.67859,0.67814,0.6784,62400000.0
2009-05-04 01:35:00,0.67841,0.67862,0.67755,0.67862,60600000.0
2009-05-04 01:40:00,0.67852,0.67858,0.67818,0.67849,71800000.0
2009-05-04 01:45:00,0.6783,0.67847,0.67792,0.67825,61200000.0
2009-05-04 01:50:00,0.67835,0.67835,0.67783,0.67813,68800000.0
2009-05-04 01:55:00,0.67815,0.67863,0.67807,0.67863,53800000.0
2009-05-04 02:00:00,0.6784,0.67848,0.67785,0.67819,73000000.0
2009-05-04 02:05:00,0.67812,0.67819,0.67757,0.6779,66600000.0
2009-05-04 02:10:00,0.67775,0.67826,0.67457,0.67822,70400000.0
2009-05-04 02:15:00,0.67824,0.67847,0.67768,0.6783,57600000.0
2009-05-04 02:20:00,0.67831,0.67831,0.67778,0.67816,63400000.0
2009-05-04 02:25:00,0.67824,0.67859,0.67817,0.67843,67200000.0
2009-05-04 02:30:00,0.67854,0.67876,0.67842,0.67853,66600000.0
2009-05-04 02:35:00,0.67859,0.67905,0.67846,0.67863,67200000.0
2009-05-04 02:40:00,0.67859,0.67863,0.67834,0.67845,60200000.0
2009-05-04 02:45:00,0.67828,0.67875,0.67713,0.6783,69200000.0
2009-05-04 02:50:00,0.67826,0.67844,0.67807,0.67839,67600000.0
2009-05-04 02:55:00,0.67833,0.67904,0.67807,0.67833,57600000.0
2009-05-04 03:00:00,0.67835,0.67868,0.67823,0.67848,64000000.0
2009-05-04 03:05:00,0.67839,0.67853,0.67796,0.67841,59200000.0
2009-05-04 03:10:00,0.67831,0.67835,0.67775,0.67803,59200000.0
2009-05-04 03:15:00,0.67798,0.67822,0.67659,0.67721,63400000.0
2009-05-04 03:20:00,0.67713,0.67742,0.67707,0.67741,65000000.0
2009-05-04 03:25:00,0.67746,0.67746,0.677,0.67729,67600000.0
2009-05-04 03:30:00,0.67733,0.67736,0.67665,0.67692,62400000.0
2009-05-04 03:35:00,0.67687,0.677,0.6766,0.67683,60800000.0
2009-05-04 03:40:00,0.67688,0.67715,0.67585,0.67672,64000000.0
2009-05-04 03:45:00,0.67641,0.67729,0.67641,0.67729,60800000.0
2009-05-04 03:50:00,0.67723,0.67741,0.67687,0.67692,65400000.0
2009-05-04 03:55:00,0.67697,0.67732,0.67676,0.67704,68800000.0
2009-05-04 04:00:00,0.67704,0.67729,0.67696,0.67729,64000000.0
2009-05-04 04:05:00,0.67712,0.6777,0.67699,0.67717,76800000.0
2009-05-04 04:10:00,0.67685,0.67741,0.67685,0.67734,60800000.0
2009-05-04 04:15:00,0.67738,0.67744,0.67725,0.67739,70200000.0
2009-05-04 04:20:00,0.67743,0.67746,0.67679,0.67681,67200000.0
2009-05-04 04:25:00,0.67684,0.67709,0.67651,0.67651,76600000.0
2009-05-04 04:30:00,0.67664,0.67683,0.67653,0.67683,59200000.0
2009-05-04 04:35:00,0.67691,0.67707,0.67672,0.67706,57600000.0
2009-05-04 04:40:00,0.67698,0.67708,0.67656,0.6768,60800000.0
2009-05-04 04:45:00,0.67636,0.67695,0.67636,0.67687,68800000.0
2009-05-04 04:50:00,0.67699,0.67709,0.67669,0.67681,61800000.0
2009-05-04 04:55:00,0.67672,0.6769,0.67645,0.67677,65000000.0
2009-05-04 05:00:00,0.67673,0.67722,0.67653,0.67711,60800000.0
2009-05-04 05:05:00,0.67698,0.67715,0.67652,0.67673,60200000.0
2009-05-04 05:10:00,0.67643,0.67718,0.67625,0.6771,53200000.0
2009-05-04 05:15:00,0.67732,0.67732,0.67676,0.67728,60200000.0
2009-05-04 05:20:00,0.67745,0.67787,0.67739,0.67766,74400000.0
2009-05-04 05:25:00,0.67774,0.67777,0.67687,0.6769,82600000.0
2009-05-04 05:30:00,0.67699,0.67853,0.67699,0.67719,59600000.0
2009-05-04 05:35:00,0.6774,0.67758,0.67716,0.67735,56000000.0
2009-05-04 05:40:00,0.67728,0.67772,0.67728,0.67737,57000000.0
2009-05-04 05:45:00,0.67726,0.67771,0.67658,0.67721,65600000.0
2009-05-04 05:50:00,0.67713,0.67768,0.67706,0.67768,61800000.0
2009-05-04 05:55:00,0.67757,0.67809,0.67757,0.67778,68800000.0
2009-05-04 06:00:00,0.67771,0.67771,0.6766,0.67742,67200000.0
2009-05-04 06:05:00,0.67749,0.67783,0.67649,0.67727,60800000.0
2009-05-04 06:10:00,0.67761,0.6777,0.67725,0.67729,59200000.0
2009-05-04 06:15:00,0.67738,0.67738,0.67693,0.67708,59200000.0
2009-05-04 06:20:00,0.67692,0.67779,0.67692,0.67763,70400000.0
2009-05-04 06:25:00,0.67763,0.67766,0.6773,0.6776,52800000.0
2009-05-04 06:30:00,0.67765,0.678,0.67764,0.6777,57600000.0
2009-05-04 06:35:00,0.67763,0.67772,0.67753,0.67763,59200000.0
2009-05-04 06:40:00,0.67772,0.67793,0.67757,0.67763,59200000.0
2009-05-04 06:45:00,0.67746,0.67759,0.67733,0.67755,64000000.0
2009-05-04 06:50:00,0.67758,0.67795,0.67739,0.67794,56000000.0
2009-05-04 06:55:00,0.67778,0.67809,0.67768,0.67774,58000000.0
2009-05-04 07:00:00,0.67766,0.67785,0.67724,0.67743,75200000.0
2009-05-04 07:05:00,0.67745,0.67776,0.67745,0.67776,58600000.0
2009-05-04 07:10:00,0.67767,0.67795,0.67736,0.67785,69200000.0
2009-05-04 07:15:00,0.67772,0.67824,0.67772,0.67817,57600000.0
2009-05-04 07:20:00,0.67812,0.67822,0.67792,0.67806,83200000.0
2009-05-04 07:25:00,0.67797,0.67812,0.67792,0.67798,54200000.0
2009-05-04 07:30:00,0.67794,0.67816,0.67781,0.67797,65600000.0
2009-05-04 07:35:00,0.67802,0.67825,0.67782,0.67818,68800000.0
2009-05-04 07:40:00,0.67812,0.67833,0.67781,0.67781,72000000.0
2009-05-04 07:45:00,0.67788,0.67884,0.67788,0.6783,64000000.0
2009-05-04 07:50:00,0.67832,0.67856,0.67792,0.6785,60800000.0
2009-05-04 07:55:00,0.67839,0.67844,0.67794,0.67844,61200000.0
2009-05-04 08:00:00,0.67822,0.67847,0.67801,0.67831,55400000.0
2009-05-04 08:05:00,0.67821,0.67821,0.67774,0.67786,97600000.0
2009-05-04 08:10:00,0.67782,0.6788,0.67773,0.67859,62400000.0
2009-05-04 08:15:00,0.67863,0.67882,0.6786,0.67878,83200000.0
2009-05-04 08:20:00,0.67889,0.67892,0.67854,0.67877,64400000.0
2009-05-04 08:25:00,0.67865,0.67879,0.67842,0.6787,68800000.0
2009-05-04 08:30:00,0.67865,0.67887,0.67818,0.67876,72000000.0
2009-05-04 08:35:00,0.67882,0.67938,0.67866,0.67894,115200000.0
2009-05-04 08:40:00,0.67878,0.67933,0.67865,0.67897,62400000.0
2009-05-04 08:45:00,0.679,0.67909,0.67855,0.6786,101800000.0
2009-05-04 08:50:00,0.67835,0.67853,0.67793,0.67817,209000000.0
2009-05-04 08:55:00,0.67861,0.67865,0.67796,0.67808,127400000.0
2009-05-04 09:00:00,0.67799,0.67824,0.6779,0.67818,126400000.0
2009-05-04 09:05:00,0.67825,0.67826,0.67776,0.6779,147200000.0
2009-05-04 09:10:00,0.67794,0.67849,0.67788,0.67849,120000000.0
2009-05-04 09:15:00,0.67834,0.67865,0.67825,0.67828,122600000.0
2009-05-04 09:20:00,0.67847,0.67884,0.6784,0.67872,92800000.0
2009-05-04 09:25:00,0.679,0.67939,0.67898,0.67937,129600000.0
2009-05-04 09:30:00,0.67924,0.67954,0.67895,0.67923,152000000.0
2009-05-04 09:35:00,0.67913,0.67924,0.67897,0.67903,283400000.0
2009-05-04 09:40:00,0.67911,0.67923,0.67844,0.67844,297800000.0
2009-05-04 09:45:00,0.67831,0.67838,0.67812,0.67818,148600000.0
2009-05-04 09:50:00,0.67804,0.67832,0.67795,0.67807,326800000.0
2009-05-04 09:55:00,0.67798,0.67829,0.6779,0.67824,253400000.0
2009-05-04 10:00:00,0.67829,0.67839,0.67781,0.67781,287600000.0
2009-05-04 10:05:00,0.67788,0.67788,0.67709,0.67768,201400000.0
2009-05-04 10:10:00,0.6777,0.67859,0.6777,0.6783,316600000.0
2009-05-04 10:15:00,0.67826,0.67845,0.67788,0.67824,175200000.0
2009-05-04 10:20:00,0.67819,0.67891,0.67819,0.67852,270200000.0
2009-05-04 10:25:00,0.67826,0.6787,0.6779,0.67823,275200000.0
2009-05-04 10:30:00,0.67821,0.67886,0.67821,0.67862,169000000.0
2009-05-04 10:35:00,0.67853,0.67953,0.67844,0.6793,105000000.0
2009-05-04 10:40:00,0.67942,0.67943,0.67867,0.67921,168400000.0
2009-05-04 10:45:00,0.6791,0.67916,0.67859,0.67905,224400000.0
2009-05-04 10:50:00,0.67899,0.67908,0.67856,0.67863,220000000.0
2009-05-04 10:55:00,0.67859,0.67872,0.67806,0.67841,303400000.0
2009-05-04 11:00:00,0.67845,0.67865,0.67829,0.67835,247000000.0
2009-05-04 11:05:00,0.67839,0.67893,0.67838,0.67876,197200000.0
2009-05-04 11:10:00,0.67874,0.67897,0.67768,0.67768,305600000.0
2009-05-04 11:15:00,0.67735,0.67812,0.67735,0.67774,228600000.0
2009-05-04 11:20:00,0.67778,0.67804,0.67776,0.67786,304200000.0
2009-05-04 11:25:00,0.67785,0.67797,0.67769,0.67785,248400000.0
2009-05-04 11:30:00,0.67786,0.67817,0.67781,0.67817,129400000.0
2009-05-04 11:35:00,0.67819,0.67823,0.67786,0.67792,193800000.0
2009-05-04 11:40:00,0.67792,0.67832,0.67782,0.67799,169600000.0
2009-05-04 11:45:00,0.67801,0.67814,0.6776,0.67783,142400000.0
2009-05-04 11:50:00,0.67787,0.67788,0.67674,0.67707,188800000.0
2009-05-04 11:55:00,0.67717,0.67723,0.67672,0.67692,214800000.0
2009-05-04 12:00:00,0.67681,0.6778,0.6767,0.6778,138000000.0
2009-05-04 12:05:00,0.6777,0.67823,0.67767,0.67817,120000000.0
2009-05-04 12:10:00,0.67821,0.67832,0.67772,0.67832,137600000.0
2009-05-04 12:15:00,0.67855,0.67944,0.6785,0.67914,183800000.0
2009-05-04 12:20:00,0.67936,0.67949,0.67925,0.67938,200800000.0
2009-05-04 12:25:00,0.67941,0.67956,0.6784,0.67847,253200000.0
2009-05-04 12:30:00,0.67832,0.67974,0.67829,0.67965,277200000.0
2009-05-04 12:35:00,0.67968,0.68023,0.6794,0.68019,151400000.0
2009-05-04 12:40:00,0.68014,0.68031,0.68004,0.68019,88400000.0
2009-05-04 12:45:00,0.6802,0.68035,0.68006,0.68011,198800000.0
2009-05-04 12:50:00,0.68006,0.68006,0.67934,0.6796,142600000.0
2009-05-04 12:55:00,0.67967,0.67986,0.67956,0.67974,132800000.0
2009-05-04 13:00:00,0.67975,0.67975,0.67918,0.67924,88000000.0
2009-05-04 13:05:00,0.67917,0.67934,0.67884,0.6793,125600000.0
2009-05-04 13:10:00,0.67932,0.67942,0.67847,0.67847,104400000.0
2009-05-04 13:15:00,0.6785,0.67909,0.6785,0.6787,181600000.0
2009-05-04 13:20:00,0.67867,0.679,0.67867,0.679,145600000.0
2009-05-04 13:25:00,0.67898,0.6791,0.67882,0.67883,164800000.0
2009-05-04 13:30:00,0.6787,0.67895,0.67868,0.67868,206400000.0
2009-05-04 13:35:00,0.67866,0.67866,0.6778,0.67788,125800000.0
2009-05-04 13:40:00,0.67822,0.67822,0.67779,0.67798,109000000.0
2009-05-04 13:45:00,0.67785,0.6784,0.67781,0.67825,102400000.0
2009-05-04 13:50:00,0.67846,0.67846,0.67817,0.67828,108200000.0
2009-05-04 13:55:00,0.6781,0.67838,0.67781,0.67781,139400000.0
2009-05-04 14:00:00,0.67784,0.67786,0.6775,0.6777,118400000.0
2009-05-04 14:05:00,0.67773,0.67782,0.67758,0.67765,114000000.0
2009-05-04 14:10:00,0.67769,0.67818,0.67741,0.67741,143800000.0
2009-05-04 14:15:00,0.67746,0.6777,0.67737,0.6775,97000000.0
2009-05-04 14:20:00,0.67762,0.67809,0.67756,0.67789,69800000.0
2009-05-04 14:25:00,0.67805,0.67932,0.67797,0.67932,71400000.0
2009-05-04 14:30:00,0.67937,0.67944,0.67861,0.67908,67200000.0
2009-05-04 14:35:00,0.67899,0.67948,0.67889,0.679,61800000.0
2009-05-04 14:40:00,0.6789,0.67908,0.67856,0.67895,72000000.0
2009-05-04 14:45:00,0.67883,0.67901,0.67869,0.67889,59200000.0
2009-05-04 14:50:00,0.67904,0.67912,0.67816,0.67832,71800000.0
2009-05-04 14:55:00,0.67837,0.67882,0.67784,0.67842,60800000.0
2009-05-04 15:00:00,0.67839,0.67878,0.6781,0.67863,64400000.0
2009-05-04 15:05:00,0.67856,0.67882,0.67832,0.67875,70800000.0
2009-05-04 15:10:00,0.6786,0.6786,0.67793,0.67811,58600000.0
2009-05-04 15:15:00,0.67807,0.67809,0.67721,0.67722,72000000.0
2009-05-04 15:20:00,0.67717,0.67735,0.67673,0.67715,68800000.0
2009-05-04 15:25:00,0.67724,0.6773,0.67679,0.67727,62400000.0
2009-05-04 15:30:00,0.6773,0.6773,0.67606,0.67687,62800000.0
2009-05-04 15:35:00,0.6771,0.6771,0.6756,0.6756,72000000.0
2009-05-04 15:40:00,0.6767,0.677,0.67636,0.6766,81000000.0
2009-05-04 15:45:00,0.67657,0.67664,0.67601,0.67657,76800000.0
2009-05-04 15:50:00,0.67653,0.67721,0.67653,0.67694,65600000.0
2009-05-04 15:55:00,0.67696,0.67724,0.67564,0.67664,70400000.0
2009-05-04 16:00:00,0.67659,0.67769,0.67616,0.67741,59200000.0
2009-05-04 16:05:00,0.67724,0.67764,0.6763,0.67697,69800000.0
2009-05-04 16:10:00,0.67682,0.6775,0.67664,0.67686,67000000.0
2009-05-04 16:15:00,0.67659,0.6774,0.67635,0.67686,68600000.0
2009-05-04 16:20:00,0.67675,0.67818,0.67675,0.67784,63400000.0
2009-05-04 16:25:00,0.6783,0.67872,0.67795,0.67795,75200000.0
2009-05-04 16:30:00,0.67794,0.67816,0.67672,0.67712,62800000.0
2009-05-04 16:35:00,0.67698,0.67704,0.67662,0.67681,64000000.0
2009-05-04 16:40:00,0.67684,0.67754,0.67676,0.67754,65000000.0
2009-05-04 16:45:00,0.67759,0.67774,0.67741,0.67772,72000000.0
2009-05-04 16:50:00,0.67761,0.67865,0.6776,0.67859,59200000.0
2009-05-04 16:55:00,0.67866,0.67935,0.67813,0.67825,67200000.0
2009-05-04 17:00:00,0.67823,0.67857,0.67796,0.67847,69800000.0
2009-05-04 17:05:00,0.67812,0.67812,0.67651,0.67665,67600000.0
2009-05-04 17:10:00,0.67684,0.67709,0.67645,0.67662,68200000.0
2009-05-04 17:15:00,0.67663,0.67663,0.67575,0.67635,73600000.0
2009-05-04 17:20:00,0.67646,0.67707,0.67636,0.67706,62400000.0
2009-05-04 17:25:00,0.67705,0.67721,0.6767,0.67692,62400000.0
2009-05-04 17:30:00,0.67707,0.67707,0.67601,0.67612,65000000.0
2009-05-04 17:35:00,0.67658,0.67663,0.67604,0.67625,66400000.0
2009-05-04 17:40:00,0.67633,0.67633,0.67594,0.67625,68200000.0
2009-05-04 17:45:00,0.67625,0.67655,0.67588,0.67625,68800000.0
2009-05-04 17:50:00,0.67605,0.67628,0.67573,0.67573,75600000.0
2009-05-04 17:55:00,0.67564,0.67614,0.67561,0.67562,72400000.0
2009-05-04 18:00:00,0.67604,0.677,0.67604,0.677,67200000.0
2009-05-04 18:05:00,0.67687,0.67691,0.67602,0.67655,59600000.0
2009-05-04 18:10:00,0.6764,0.67648,0.67481,0.67532,67200000.0
2009-05-04 18:15:00,0.67556,0.67581,0.67523,0.67523,69200000.0
2009-05-04 18:20:00,0.67533,0.67587,0.67496,0.67586,65600000.0
2009-05-04 18:25:00,0.67588,0.67591,0.6753,0.67545,65600000.0
2009-05-04 18:30:00,0.67527,0.67573,0.67489,0.67504,66000000.0
2009-05-04 18:35:00,0.67489,0.67509,0.67452,0.67478,60800000.0
2009-05-04 18:40:00,0.67476,0.67476,0.67438,0.67462,70400000.0
2009-05-04 18:45:00,0.67459,0.67479,0.67441,0.6747,54800000.0
2009-05-04 18:50:00,0.6747,0.67505,0.6747,0.67484,72000000.0
2009-05-04 18:55:00,0.67479,0.6751,0.6746,0.6751,68800000.0
2009-05-04 19:00:00,0.67546,0.67546,0.67497,0.67517,74000000.0
2009-05-04 19:05:00,0.67516,0.67594,0.67492,0.67585,59600000.0
2009-05-04 19:10:00,0.67581,0.67581,0.67532,0.67559,68800000.0
2009-05-04 19:15:00,0.67575,0.67629,0.67477,0.6762,70200000.0
2009-05-04 19:20:00,0.67619,0.67624,0.67548,0.6756,70400000.0
2009-05-04 19:25:00,0.67568,0.67569,0.6754,0.67543,61200000.0
2009-05-04 19:30:00,0.67502,0.67548,0.67486,0.67512,66000000.0
2009-05-04 19:35:00,0.67511,0.67551,0.67511,0.6753,65600000.0
2009-05-04 19:40:00,0.67529,0.67532,0.67474,0.67516,72000000.0
2009-05-04 19:45:00,0.67514,0.67526,0.67491,0.67526,66000000.0
2009-05-04 19:50:00,0.67529,0.67543,0.67518,0.67543,67200000.0
2009-05-04 19:55:00,0.67555,0.67562,0.67521,0.67546,68800000.0
2009-05-04 20:00:00,0.67566,0.67578,0.67527,0.67527,62400000.0
2009-05-04 20:05:00,0.67521,0.67579,0.67514,0.67579,58600000.0
2009-05-04 20:10:00,0.67575,0.67578,0.67547,0.67573,56000000.0
2009-05-04 20:15:00,0.67549,0.67569,0.67491,0.67492,59600000.0
2009-05-04 20:20:00,0.67493,0.67518,0.67476,0.67518,60800000.0
2009-05-04 20:25:00,0.67511,0.67518,0.6744,0.67453,68200000.0
2009-05-04 20:30:00,0.6746,0.67506,0.67427,0.67496,70800000.0
2009-05-04 20:35:00,0.675,0.67558,0.6748,0.67536,54800000.0
2009-05-04 20:40:00,0.67522,0.67552,0.67506,0.67528,70400000.0
2009-05-04 20:45:00,0.67487,0.67527,0.67439,0.67456,59200000.0
2009-05-04 20:50:00,0.67431,0.67474,0.67422,0.67472,65600000.0
2009-05-04 20:55:00,0.67474,0.67479,0.67369,0.67393,67200000.0
2009-05-04 21:00:00,0.67421,0.67452,0.67397,0.6742,73600000.0
2009-05-04 21:05:00,0.6741,0.67452,0.67407,0.67416,57600000.0
2009-05-04 21:10:00,0.67411,0.6744,0.67371,0.6744,57600000.0
2009-05-04 21:15:00,0.67417,0.67462,0.67417,0.67462,70400000.0
2009-05-04 21:20:00,0.67461,0.6748,0.67458,0.67459,64000000.0
2009-05-04 21:25:00,0.67448,0.67483,0.67337,0.67462,60800000.0
2009-05-04 21:30:00,0.67457,0.67486,0.67342,0.67479,59600000.0
2009-05-04 21:35:00,0.67488,0.67488,0.6739,0.6739,61800000.0
2009-05-04 21:40:00,0.67376,0.67393,0.67349,0.67356,68800000.0
2009-05-04 21:45:00,0.67349,0.67349,0.67316,0.67323,62200000.0
2009-05-04 21:50:00,0.67328,0.67361,0.67325,0.67348,54400000.0
2009-05-04 21:55:00,0.67365,0.67408,0.6735,0.67365,60200000.0
2009-05-04 22:00:00,0.67375,0.67395,0.67343,0.67348,60800000.0
2009-05-04 22:05:00,0.6735,0.67401,0.67336,0.67401,61800000.0
2009-05-04 22:10:00,0.67402,0.67472,0.67395,0.67461,60200000.0
2009-05-04 22:15:00,0.67426,0.67513,0.67426,0.675,58600000.0
2009-05-04 22:20:00,0.67504,0.67557,0.67495,0.67557,67200000.0
2009-05-04 22:25:00,0.67554,0.67554,0.6752,0.67542,60200000.0
2009-05-04 22:30:00,0.67531,0.67565,0.67525,0.67565,65600000.0
2009-05-04 22:35:00,0.67565,0.67569,0.67527,0.67549,64000000.0
2009-05-04 22:40:00,0.67542,0.67573,0.67505,0.6755,64000000.0
2009-05-04 22:45:00,0.67557,0.67559,0.67512,0.67554,52800000.0
2009-05-04 22:50:00,0.6756,0.6756,0.67534,0.67548,52800000.0
2009-05-04 22:55:00,0.67539,0.67546,0.67483,0.67483,61800000.0
2009-05-04 23:00:00,0.67473,0.67476,0.67417,0.67456,54800000.0
2009-05-04 23:05:00,0.67434,0.67498,0.67433,0.67488,56000000.0
2009-05-04 23:10:00,0.67489,0.67523,0.67455,0.67514,62400000.0
2009-05-04 23:15:00,0.67509,0.6751,0.67473,0.67504,60800000.0
2009-05-04 23:20:00,0.67507,0.67507,0.67389,0.67471,51200000.0
2009-05-04 23:25:00,0.67458,0.67464,0.674,0.67428,65600000.0
2009-05-04 23:30:00,0.67444,0.67509,0.67366,0.67509,61200000.0
2009-05-04 23:35:00,0.67523,0.67557,0.67454,0.67486,44800000.0
2009-05-04 23:40:00,0.67496,0.6752,0.67441,0.67473,40000000.0
2009-05-04 23:45:00,0.67452,0.67486,0.67452,0.67473,59200000.0
2009-05-04 23:50:00,0.67455,0.67482,0.67441,0.67469,70400000.0
2009-05-04 23:55:00,0.67447,0.67595,0.6743,0.67595,75200000.0
2009-05-05 00:00:00,0.67608,0.67772,0.67608,0.67772,52800000.0
2009-05-05 00:05:00,0.67768,0.67768,0.67698,0.67698,54400000.0
2009-05-05 00:10:00,0.67711,0.67732,0.67645,0.67655,58600000.0
2009-05-05 00:15:00,0.67654,0.67701,0.67652,0.67659,59600000.0
2009-05-05 00:20:00,0.67656,0.67664,0.67618,0.67651,61800000.0
2009-05-05 00:25:00,0.67657,0.67658,0.67597,0.67606,67200000.0
2009-05-05 00:30:00,0.67597,0.67637,0.67596,0.67625,72000000.0
2009-05-05 00:35:00,0.67614,0.67623,0.6759,0.67602,65000000.0
2009-05-05 00:40:00,0.67594,0.67675,0.67594,0.67645,60800000.0
2009-05-05 00:45:00,0.6764,0.67686,0.6764,0.67686,61600000.0
2009-05-05 00:50:00,0.67684,0.67684,0.6761,0.6762,63400000.0
2009-05-05 00:55:00,0.67609,0.67639,0.67513,0.67628,65600000.0
2009-05-05 01:00:00,0.67617,0.67632,0.67613,0.67627,65600000.0
2009-05-05 01:05:00,0.6765,0.67654,0.67581,0.6761,60200000.0
2009-05-05 01:10:00,0.67631,0.67646,0.676,0.67627,75000000.0
2009-05-05 01:15:00,0.67631,0.67637,0.67595,0.67628,59000000.0
2009-05-05 01:20:00,0.67639,0.67648,0.67611,0.67634,56000000.0
2009-05-05 01:25:00,0.67648,0.67661,0.67615,0.67643,60800000.0
2009-05-05 01:30:00,0.67663,0.67687,0.67638,0.6766,62400000.0
2009-05-05 01:35:00,0.67663,0.67684,0.67572,0.67673,60200000.0
2009-05-05 01:40:00,0.67671,0.67706,0.67633,0.67704,71800000.0
2009-05-05 01:45:00,0.67707,0.67736,0.67705,0.67709,61600000.0
2009-05-05 01:50:00,0.67717,0.67751,0.67691,0.6775,60200000.0
2009-05-05 01:55:00,0.6772,0.6772,0.67651,0.67651,51600000.0
2009-05-05 02:00:00,0.67651,0.67677,0.67648,0.67648,74000000.0
2009-05-05 02:05:00,0.67638,0.67683,0.67633,0.67655,67200000.0
2009-05-05 02:10:00,0.67685,0.67698,0.67656,0.67666,70400000.0
2009-05-05 02:15:00,0.67635,0.67727,0.67635,0.67693,58000000.0
2009-05-05 02:20:00,0.67697,0.67731,0.67685,0.67695,64000000.0
2009-05-05 02:25:00,0.67691,0.67722,0.67683,0.67688,67200000.0
2009-05-05 02:30:00,0.67684,0.67703,0.67668,0.67679,68000000.0
2009-05-05 02:35:00,0.67673,0.67683,0.6765,0.67673,60800000.0
2009-05-05 02:40:00,0.67679,0.67679,0.676,0.67625,61200000.0
2009-05-05 02:45:00,0.67622,0.67625,0.6744,0.67566,70400000.0
2009-05-05 02:50:00,0.67556,0.67581,0.67505,0.67562,62400000.0
2009-05-05 02:55:00,0.67564,0.67595,0.67551,0.67595,57600000.0
2009-05-05 03:00:00,0.67596,0.67605,0.67526,0.67553,63400000.0
2009-05-05 03:05:00,0.67554,0.6756,0.67498,0.6754,59200000.0
2009-05-05 03:10:00,0.67511,0.67563,0.675,0.67533,59600000.0
2009-05-05 03:15:00,0.67483,0.67526,0.67396,0.67471,64000000.0
2009-05-05 03:20:00,0.67482,0.6751,0.67472,0.67505,65600000.0
2009-05-05 03:25:00,0.67509,0.67511,0.67472,0.67483,67200000.0
2009-05-05 03:30:00,0.67477,0.67514,0.67477,0.67511,62400000.0
2009-05-05 03:35:00,0.67493,0.67514,0.67458,0.67475,60800000.0
2009-05-05 03:40:00,0.67497,0.67537,0.674,0.675,60800000.0
2009-05-05 03:45:00,0.67472,0.6753,0.67472,0.67497,61200000.0
2009-05-05 03:50:00,0.6749,0.67544,0.67468,0.67495,65600000.0
2009-05-05 03:55:00,0.67513,0.6754,0.67478,0.67535,68800000.0
2009-05-05 04:00:00,0.67499,0.67535,0.6748,0.67535,57600000.0
2009-05-05 04:05:00,0.67492,0.67551,0.6749,0.6754,76800000.0
2009-05-05 04:10:00,0.67513,0.6756,0.67477,0.67545,61200000.0
2009-05-05 04:15:00,0.67558,0.67617,0.67558,0.67609,73600000.0
2009-05-05 04:20:00,0.67597,0.67606,0.67553,0.67564,62400000.0
2009-05-05 04:25:00,0.67577,0.67616,0.67569,0.67588,78800000.0
2009-05-05 04:30:00,0.6759,0.67618,0.67556,0.67594,52800000.0
2009-05-05 04:35:00,0.67575,0.67627,0.67532,0.67627,57600000.0
2009-05-05 04:40:00,0.67631,0.67666,0.67625,0.67666,52000000.0
2009-05-05 04:45:00,0.6763,0.6766,0.67582,0.67582,64000000.0
2009-05-05 04:50:00,0.6759,0.67604,0.67578,0.67604,62800000.0
2009-05-05 04:55:00,0.67605,0.67619,0.67575,0.67602,66000000.0
2009-05-05 05:00:00,0.67612,0.67615,0.67568,0.67599,60200000.0
2009-05-05 05:05:00,0.67605,0.67613,0.67573,0.67587,60800000.0
2009-05-05 05:10:00,0.67582,0.67588,0.67553,0.67564,52800000.0
2009-05-05 05:15:00,0.67577,0.67594,0.67566,0.67593,60800000.0
2009-05-05 05:20:00,0.67594,0.67594,0.67534,0.67555,76800000.0
2009-05-05 05:25:00,0.6757,0.67649,0.67565,0.67649,78400000.0
2009-05-05 05:30:00,0.67642,0.67648,0.67554,0.67573,59200000.0
2009-05-05 05:35:00,0.67579,0.676,0.67555,0.676,56000000.0
2009-05-05 05:40:00,0.67592,0.67593,0.67563,0.67578,57600000.0
2009-05-05 05:45:00,0.67534,0.67602,0.67499,0.67598,65600000.0
2009-05-05 05:50:00,0.67605,0.67615,0.67566,0.67571,62400000.0
2009-05-05 05:55:00,0.6759,0.67612,0.6758,0.67587,69200000.0
2009-05-05 06:00:00,0.67553,0.67618,0.67496,0.67617,67200000.0
2009-05-05 06:05:00,0.67606,0.67661,0.67544,0.67661,62800000.0
2009-05-05 06:10:00,0.67648,0.67656,0.67609,0.67613,59200000.0
2009-05-05 06:15:00,0.67627,0.67656,0.6761,0.67638,59600000.0
2009-05-05 06:20:00,0.67626,0.6765,0.67597,0.67639,70400000.0
2009-05-05 06:25:00,0.6763,0.6769,0.6763,0.67649,52200000.0
2009-05-05 06:30:00,0.67662,0.67703,0.67626,0.67676,57600000.0
2009-05-05 06:35:00,0.67683,0.67752,0.67662,0.67752,58600000.0
2009-05-05 06:40:00,0.67764,0.67769,0.67695,0.67747,58600000.0
2009-05-05 06:45:00,0.67778,0.67787,0.67708,0.67736,64000000.0
2009-05-05 06:50:00,0.67749,0.67789,0.67701,0.67701,56400000.0
2009-05-05 06:55:00,0.67701,0.67754,0.67691,0.67754,57800000.0
2009-05-05 07:00:00,0.6775,0.67768,0.67713,0.67728,74600000.0
2009-05-05 07:05:00,0.67724,0.67724,0.67652,0.67652,59200000.0
2009-05-05 07:10:00,0.67645,0.6766,0.67602,0.67652,69200000.0
2009-05-05 07:15:00,0.6765,0.6765,0.67597,0.67632,57600000.0
2009-05-05 07:20:00,0.67626,0.67644,0.67559,0.67624,83200000.0
2009-05-05 07:25:00,0.67624,0.67624,0.6758,0.6758,53800000.0
2009-05-05 07:30:00,0.67568,0.67626,0.67568,0.67584,65600000.0
2009-05-05 07:35:00,0.6757,0.67576,0.67532,0.67551,68200000.0
2009-05-05 07:40:00,0.67538,0.67577,0.67523,0.67523,72000000.0
2009-05-05 07:45:00,0.6755,0.67564,0.67513,0.67561,64000000.0
2009-05-05 07:50:00,0.67543,0.67588,0.67514,0.67588,56800000.0
2009-05-05 07:55:00,0.67585,0.67587,0.67532,0.67563,61200000.0
2009-05-05 08:00:00,0.67568,0.67589,0.67516,0.67524,56400000.0
2009-05-05 08:05:00,0.67519,0.67567,0.67504,0.67541,98000000.0
2009-05-05 08:10:00,0.67559,0.67575,0.67473,0.67533,62400000.0
2009-05-05 08:15:00,0.67551,0.67614,0.67549,0.67608,82600000.0
2009-05-05 08:20:00,0.67605,0.67618,0.67542,0.67612,65200000.0
2009-05-05 08:25:00,0.67617,0.6762,0.67564,0.67601,68800000.0
2009-05-05 08:30:00,0.67613,0.67647,0.67591,0.67611,71400000.0
2009-05-05 08:35:00,0.67613,0.6762,0.67586,0.67602,114000000.0
2009-05-05 08:40:00,0.6762,0.67649,0.67604,0.67632,62400000.0
2009-05-05 08:45:00,0.67638,0.67641,0.6759,0.67631,102400000.0
2009-05-05 08:50:00,0.67616,0.67663,0.67567,0.67599,210000000.0
2009-05-05 08:55:00,0.67611,0.67612,0.6754,0.67558,128400000.0
2009-05-05 09:00:00,0.67564,0.67583,0.67499,0.67543,126400000.0
2009-05-05 09:05:00,0.67549,0.67606,0.67504,0.67598,146000000.0
2009-05-05 09:10:00,0.676,0.67632,0.67573,0.67614,120800000.0
2009-05-05 09:15:00,0.6762,0.67621,0.67563,0.67567,124000000.0
2009-05-05 09:20:00,0.67559,0.6758,0.67482,0.67484,92800000.0
2009-05-05 09:25:00,0.67496,0.67543,0.67483,0.67537,129600000.0
2009-05-05 09:30:00,0.67543,0.67591,0.67543,0.67588,151800000.0
2009-05-05 09:35:00,0.67584,0.67652,0.67584,0.67625,283600000.0
2009-05-05 09:40:00,0.67617,0.67676,0.67589,0.67669,295000000.0
2009-05-05 09:45:00,0.67678,0.67704,0.67661,0.67687,147000000.0
2009-05-05 09:50:00,0.67692,0.67705,0.67615,0.67663,327400000.0
2009-05-05 09:55:00,0.67667,0.67746,0.67647,0.67746,252200000.0
2009-05-05 10:00:00,0.67745,0.67797,0.67728,0.67787,287600000.0
2009-05-05 10:05:00,0.67783,0.67858,0.67782,0.67817,200800000.0
2009-05-05 10:10:00,0.67821,0.6792,0.67821,0.67892,317400000.0
2009-05-05 10:15:00,0.67895,0.67895,0.6784,0.6784,175200000.0
2009-05-05 10:20:00,0.67851,0.67868,0.67815,0.67815,270000000.0
2009-05-05 10:25:00,0.67827,0.67846,0.67812,0.67812,275400000.0
2009-05-05 10:30:00,0.67817,0.67826,0.67767,0.67781,170000000.0
2009-05-05 10:35:00,0.67779,0.67794,0.67764,0.67764,106000000.0
2009-05-05 10:40:00,0.67762,0.6777,0.67719,0.67719,170000000.0
2009-05-05 10:45:00,0.67707,0.67738,0.67707,0.67738,223800000.0
2009-05-05 10:50:00,0.67767,0.67938,0.67755,0.67938,218200000.0
2009-05-05 10:55:00,0.67963,0.67964,0.67893,0.67893,304600000.0
2009-05-05 11:00:00,0.67915,0.68071,0.67914,0.68071,245800000.0
2009-05-05 11:05:00,0.6805,0.68117,0.68036,0.68093,198200000.0
2009-05-05 11:10:00,0.68077,0.68086,0.68015,0.68026,306000000.0
2009-05-05 11:15:00,0.68025,0.68059,0.68012,0.68018,229200000.0
2009-05-05 11:20:00,0.6799,0.6801,0.67976,0.67985,303800000.0
2009-05-05 11:25:00,0.67985,0.68008,0.67971,0.67995,248000000.0
2009-05-05 11:30:00,0.67993,0.67994,0.6794,0.67956,129600000.0
2009-05-05 11:35:00,0.67968,0.68027,0.67962,0.68027,192400000.0
2009-05-05 11:40:00,0.6802,0.68058,0.6799,0.68058,168400000.0
2009-05-05 11:45:00,0.68026,0.68055,0.67999,0.68001,142800000.0
2009-05-05 11:50:00,0.68049,0.68066,0.68033,0.68033,189200000.0
2009-05-05 11:55:00,0.6805,0.68089,0.68049,0.68067,214200000.0
2009-05-05 12:00:00,0.6808,0.68177,0.68062,0.68177,137600000.0
2009-05-05 12:05:00,0.68136,0.68136,0.68057,0.68117,120000000.0
2009-05-05 12:10:00,0.68112,0.68174,0.68094,0.68174,137000000.0
2009-05-05 12:15:00,0.68189,0.68213,0.68148,0.68196,185200000.0
2009-05-05 12:20:00,0.68187,0.68225,0.68151,0.68225,199800000.0
2009-05-05 12:25:00,0.68216,0.68219,0.67978,0.68016,252600000.0
2009-05-05 12:30:00,0.68042,0.68223,0.68033,0.6817,276200000.0
2009-05-05 12:35:00,0.68157,0.68164,0.68132,0.68132,150800000.0
2009-05-05 12:40:00,0.68132,0.68196,0.6813,0.68169,88400000.0
2009-05-05 12:45:00,0.68152,0.68154,0.68089,0.68092,198800000.0
2009-05-05 12:50:00,0.68095,0.68102,0.68063,0.68093,141800000.0
2009-05-05 12:55:00,0.68097,0.68108,0.68057,0.68063,132800000.0
2009-05-05 13:00:00,0.68083,0.6811,0.68065,0.68075,88000000.0
2009-05-05 13:05:00,0.68085,0.68133,0.68071,0.6812,124800000.0
2009-05-05 13:10:00,0.68115,0.68163,0.68096,0.68153,106400000.0
2009-05-05 13:15:00,0.68143,0.68151,0.68092,0.68139,180800000.0
2009-05-05 13:20:00,0.68139,0.68146,0.6807,0.68134,142400000.0
2009-05-05 13:25:00,0.68131,0.68145,0.68108,0.68143,165200000.0
2009-05-05 13:30:00,0.68149,0.68167,0.68098,0.68116,206400000.0
2009-05-05 13:35:00,0.68111,0.6815,0.68088,0.68133,125200000.0
2009-05-05 13:40:00,0.68137,0.68137,0.68106,0.68135,108800000.0
2009-05-05 13:45:00,0.68123,0.68145,0.68093,0.68102,102400000.0
2009-05-05 13:50:00,0.68093,0.68111,0.68068,0.68068,108800000.0
2009-05-05 13:55:00,0.6807,0.68139,0.68065,0.68121,139600000.0
2009-05-05 14:00:00,0.68127,0.68193,0.68099,0.68191,118800000.0
2009-05-05 14:05:00,0.68197,0.68215,0.68111,0.68124,114400000.0
2009-05-05 14:10:00,0.68131,0.68153,0.68106,0.68117,143800000.0
2009-05-05 14:15:00,0.68081,0.68189,0.68065,0.68174,98000000.0
2009-05-05 14:20:00,0.68165,0.68211,0.68152,0.6821,70400000.0
2009-05-05 14:25:00,0.68207,0.68344,0.68181,0.68344,72000000.0
2009-05-05 14:30:00,0.68328,0.6836,0.68328,0.68347,67000000.0
2009-05-05 14:35:00,0.6834,0.68374,0.68325,0.68372,62800000.0
2009-05-05 14:40:00,0.68379,0.68422,0.68325,0.68329,72400000.0
2009-05-05 14:45:00,0.68335,0.68336,0.68257,0.68257,59200000.0
2009-05-05 14:50:00,0.68274,0.68315,0.68262,0.68297,72000000.0
2009-05-05 14:55:00,0.68303,0.68393,0.68268,0.68372,60800000.0
2009-05-05 15:00:00,0.68343,0.68371,0.68324,0.68336,64000000.0
2009-05-05 15:05:00,0.68338,0.6836,0.68309,0.68349,69800000.0
2009-05-05 15:10:00,0.68335,0.68418,0.68329,0.68409,59200000.0
2009-05-05 15:15:00,0.68402,0.68424,0.68355,0.68416,71400000.0
2009-05-05 15:20:00,0.68409,0.68439,0.68382,0.68433,68800000.0
2009-05-05 15:25:00,0.68471,0.68475,0.68402,0.68422,62400000.0
2009-05-05 15:30:00,0.68418,0.6846,0.68256,0.6841,61800000.0
2009-05-05 15:35:00,0.6841,0.68602,0.68398,0.68461,70800000.0
2009-05-05 15:40:00,0.68561,0.68587,0.68513,0.6852,82400000.0
2009-05-05 15:45:00,0.68499,0.68554,0.68497,0.68548,76800000.0
2009-05-05 15:50:00,0.68534,0.68543,0.68432,0.68437,65000000.0
2009-05-05 15:55:00,0.6842,0.68433,0.68286,0.68388,70400000.0
2009-05-05 16:00:00,0.68384,0.68441,0.68359,0.68441,59200000.0
2009-05-05 16:05:00,0.68449,0.68499,0.68341,0.68425,69800000.0
2009-05-05 16:10:00,0.68418,0.68457,0.68399,0.68399,67600000.0
2009-05-05 16:15:00,0.68403,0.68423,0.68385,0.68398,68200000.0
2009-05-05 16:20:00,0.68405,0.68424,0.68351,0.68351,64000000.0
2009-05-05 16:25:00,0.68305,0.68316,0.68193,0.68193,75200000.0
2009-05-05 16:30:00,0.68224,0.68264,0.68205,0.68242,62400000.0
2009-05-05 16:35:00,0.68268,0.68304,0.68202,0.68216,64400000.0
2009-05-05 16:40:00,0.68204,0.68264,0.68153,0.68204,65400000.0
2009-05-05 16:45:00,0.68203,0.68286,0.68198,0.68251,71400000.0
2009-05-05 16:50:00,0.68229,0.68241,0.68173,0.68241,59200000.0
2009-05-05 16:55:00,0.68243,0.68271,0.68167,0.68271,67200000.0
2009-05-05 17:00:00,0.68279,0.68342,0.6827,0.68312,70400000.0
2009-05-05 17:05:00,0.68336,0.68391,0.68336,0.68364,68800000.0
2009-05-05 17:10:00,0.68361,0.68377,0.68314,0.68329,68800000.0
2009-05-05 17:15:00,0.68334,0.68493,0.68334,0.68433,74000000.0
2009-05-05 17:20:00,0.68381,0.68417,0.68374,0.68386,61800000.0
2009-05-05 17:25:00,0.684,0.6844,0.68388,0.68388,62400000.0
2009-05-05 17:30:00,0.68386,0.68387,0.68284,0.6829,65800000.0
2009-05-05 17:35:00,0.68317,0.68389,0.68317,0.68389,65600000.0
2009-05-05 17:40:00,0.68385,0.68406,0.68329,0.68378,68200000.0
2009-05-05 17:45:00,0.6839,0.6843,0.68382,0.6843,68200000.0
2009-05-05 17:50:00,0.68402,0.68404,0.6835,0.68373,75200000.0
2009-05-05 17:55:00,0.68367,0.68372,0.68317,0.6833,70800000.0
2009-05-05 18:00:00,0.68332,0.68355,0.68303,0.68311,67200000.0
2009-05-05 18:05:00,0.68308,0.68323,0.68218,0.68245,58000000.0
2009-05-05 18:10:00,0.6824,0.68359,0.68227,0.68348,66600000.0
2009-05-05 18:15:00,0.68343,0.68343,0.68299,0.68312,69200000.0
2009-05-05 18:20:00,0.68305,0.6832,0.68269,0.68317,65600000.0
2009-05-05 18:25:00,0.68324,0.68336,0.68284,0.68326,66000000.0
2009-05-05 18:30:00,0.68312,0.68327,0.68281,0.68284,65600000.0
2009-05-05 18:35:00,0.68278,0.68284,0.68155,0.68202,60800000.0
2009-05-05 18:40:00,0.6822,0.68251,0.68206,0.68212,71200000.0
2009-05-05 18:45:00,0.68207,0.68215,0.68191,0.68201,56000000.0
2009-05-05 18:50:00,0.68197,0.68248,0.68197,0.68238,71800000.0
2009-05-05 18:55:00,0.68231,0.68307,0.68231,0.6827,68600000.0
2009-05-05 19:00:00,0.68263,0.68297,0.68233,0.68269,75200000.0
2009-05-05 19:05:00,0.68262,0.68316,0.68239,0.68289,59600000.0
2009-05-05 19:10:00,0.68288,0.68291,0.68247,0.68267,68800000.0
2009-05-05 19:15:00,0.68263,0.6829,0.68105,0.68254,70400000.0
2009-05-05 19:20:00,0.68233,0.6824,0.68187,0.68209,70800000.0
2009-05-05 19:25:00,0.68221,0.6825,0.68199,0.68233,60200000.0
2009-05-05 19:30:00,0.68209,0.68209,0.68043,0.68043,65600000.0
2009-05-05 19:35:00,0.68041,0.68065,0.6799,0.68038,65600000.0
2009-05-05 19:40:00,0.68039,0.68071,0.67982,0.68033,72000000.0
2009-05-05 19:45:00,0.68032,0.68097,0.68021,0.68039,65600000.0
2009-05-05 19:50:00,0.68025,0.68037,0.68001,0.68028,66000000.0
2009-05-05 19:55:00,0.68036,0.68045,0.68011,0.68023,68800000.0
2009-05-05 20:00:00,0.68019,0.68035,0.67966,0.68016,62800000.0
2009-05-05 20:05:00,0.68006,0.68069,0.67981,0.68069,59200000.0
2009-05-05 20:10:00,0.68068,0.68079,0.68038,0.68069,59200000.0
2009-05-05 20:15:00,0.68086,0.68171,0.68077,0.68139,59200000.0
2009-05-05 20:20:00,0.68136,0.68192,0.68136,0.68159,60800000.0
2009-05-05 20:25:00,0.68148,0.68159,0.68027,0.68073,68800000.0
2009-05-05 20:30:00,0.68078,0.68098,0.68011,0.68028,72400000.0
2009-05-05 20:35:00,0.68034,0.68059,0.67977,0.68039,60800000.0
2009-05-05 20:40:00,0.68029,0.68079,0.68025,0.68025,70400000.0
2009-05-05 20:45:00,0.68012,0.68045,0.67974,0.68023,59200000.0
2009-05-05 20:50:00,0.67989,0.67989,0.67927,0.67975,65600000.0
2009-05-05 20:55:00,0.6798,0.67999,0.67925,0.67999,66400000.0
2009-05-05 21:00:00,0.6796,0.67995,0.67942,0.67981,73600000.0
2009-05-05 21:05:00,0.67975,0.68067,0.67975,0.68052,65000000.0
2009-05-05 21:10:00,0.68056,0.68056,0.67984,0.68043,57000000.0
2009-05-05 21:15:00,0.68004,0.68066,0.68004,0.68025,70400000.0
2009-05-05 21:20:00,0.68033,0.68068,0.68033,0.68053,64000000.0
2009-05-05 21:25:00,0.6806,0.6808,0.67946,0.68074,60200000.0
2009-05-05 21:30:00,0.6808,0.68158,0.67973,0.68143,58600000.0
2009-05-05 21:35:00,0.68148,0.68162,0.68136,0.68136,62400000.0
2009-05-05 21:40:00,0.68149,0.68223,0.68149,0.68196,68800000.0
2009-05-05 21:45:00,0.68196,0.68322,0.68196,0.68295,59200000.0
2009-05-05 21:50:00,0.68306,0.68306,0.68178,0.68178,60800000.0
2009-05-05 21:55:00,0.68171,0.68171,0.68145,0.68159,61600000.0
2009-05-05 22:00:00,0.68143,0.68163,0.6812,0.68163,61200000.0
2009-05-05 22:05:00,0.68186,0.68267,0.68184,0.6823,62400000.0
2009-05-05 22:10:00,0.68212,0.6824,0.68182,0.68225,62400000.0
2009-05-05 22:15:00,0.68234,0.68269,0.68189,0.68269,59200000.0
2009-05-05 22:20:00,0.68282,0.68282,0.68185,0.68186,60800000.0
2009-05-05 22:25:00,0.68189,0.68197,0.68121,0.68189,61200000.0
2009-05-05 22:30:00,0.68193,0.68193,0.68129,0.68182,65000000.0
2009-05-05 22:35:00,0.68149,0.68183,0.68127,0.68156,64000000.0
2009-05-05 22:40:00,0.68167,0.68173,0.6805,0.68099,63400000.0
2009-05-05 22:45:00,0.68096,0.68133,0.68042,0.68042,52800000.0
2009-05-05 22:50:00,0.68017,0.68072,0.67972,0.68066,52800000.0
2009-05-05 22:55:00,0.68086,0.68149,0.68086,0.68118,62400000.0
2009-05-05 23:00:00,0.68076,0.68151,0.68076,0.68119,53800000.0
2009-05-05 23:05:00,0.68084,0.68136,0.68074,0.68126,56000000.0
2009-05-05 23:10:00,0.68133,0.68155,0.68101,0.68134,62800000.0
2009-05-05 23:15:00,0.68133,0.68151,0.68117,0.68148,60800000.0
2009-05-05 23:20:00,0.68156,0.68161,0.68017,0.68127,51200000.0
2009-05-05 23:25:00,0.68135,0.68143,0.68089,0.6811,65000000.0
2009-05-05 23:30:00,0.68116,0.68116,0.68063,0.68088,28800000.0
2009-05-05 23:35:00,0.68078,0.68104,0.68059,0.68102,35200000.0
2009-05-05 23:40:00,0.68093,0.68099,0.68053,0.68053,28800000.0
2009-05-05 23:45:00,0.68054,0.68084,0.68048,0.6805,59200000.0
2009-05-05 23:50:00,0.68043,0.68106,0.68035,0.68106,70400000.0
2009-05-05 23:55:00,0.68085,0.68135,0.68076,0.68135,75200000.0
2009-05-06 00:00:00,0.68126,0.68153,0.68126,0.68148,52800000.0
2009-05-06 00:05:00,0.68158,0.68162,0.68118,0.68118,54800000.0
2009-05-06 00:10:00,0.68157,0.68204,0.68123,0.68201,59200000.0
2009-05-06 00:15:00,0.68141,0.68166,0.6808,0.68082,59200000.0
2009-05-06 00:20:00,0.68082,0.68102,0.68074,0.68091,61200000.0
2009-05-06 00:25:00,0.68107,0.68124,0.68065,0.68119,61600000.0
2009-05-06 00:30:00,0.68087,0.68121,0.68087,0.68121,67200000.0
2009-05-06 00:35:00,0.68108,0.68113,0.68093,0.6811,65600000.0
2009-05-06 00:40:00,0.681,0.68108,0.68073,0.68086,60800000.0
2009-05-06 00:45:00,0.68066,0.6808,0.67976,0.67979,62800000.0
2009-05-06 00:50:00,0.67978,0.68024,0.67978,0.67993,64000000.0
2009-05-06 00:55:00,0.67985,0.68041,0.6789,0.68032,65400000.0
2009-05-06 01:00:00,0.68021,0.68071,0.68021,0.68044,66000000.0
2009-05-06 01:05:00,0.68065,0.68084,0.68028,0.68033,60800000.0
2009-05-06 01:10:00,0.68019,0.68076,0.67984,0.68076,75600000.0
2009-05-06 01:15:00,0.67962,0.67962,0.6784,0.67918,59200000.0
2009-05-06 01:20:00,0.67895,0.67936,0.67887,0.67905,56000000.0
2009-05-06 01:25:00,0.67925,0.67947,0.67913,0.67927,60600000.0
2009-05-06 01:30:00,0.67928,0.6798,0.67903,0.67972,62400000.0
2009-05-06 01:35:00,0.67996,0.68012,0.67898,0.6799,60800000.0
2009-05-06 01:40:00,0.67975,0.67993,0.67934,0.67993,72000000.0
2009-05-06 01:45:00,0.67988,0.68031,0.67972,0.68026,61200000.0
2009-05-06 01:50:00,0.68027,0.68045,0.68006,0.68027,60200000.0
2009-05-06 01:55:00,0.68024,0.68124,0.68013,0.68119,62400000.0
2009-05-06 02:00:00,0.68034,0.68063,0.68008,0.68046,84800000.0
2009-05-06 02:05:00,0.68038,0.68057,0.67968,0.68057,67200000.0
2009-05-06 02:10:00,0.68051,0.68058,0.67981,0.68023,70400000.0
2009-05-06 02:15:00,0.68001,0.68032,0.67996,0.68019,57000000.0
2009-05-06 02:20:00,0.6801,0.6802,0.67929,0.67972,64000000.0
2009-05-06 02:25:00,0.67974,0.68025,0.67961,0.6802,67000000.0
2009-05-06 02:30:00,0.68,0.68002,0.67961,0.67995,67200000.0
2009-05-06 02:35:00,0.67978,0.67996,0.67924,0.67964,60800000.0
2009-05-06 02:40:00,0.67967,0.67979,0.67922,0.67958,60800000.0
2009-05-06 02:45:00,0.67953,0.68026,0.67883,0.68026,69800000.0
2009-05-06 02:50:00,0.68028,0.68128,0.68027,0.68089,68800000.0
2009-05-06 02:55:00,0.68053,0.68093,0.6804,0.68092,57000000.0
2009-05-06 03:00:00,0.68091,0.68117,0.68039,0.68048,64400000.0
2009-05-06 03:05:00,0.68053,0.68068,0.67973,0.67973,58600000.0
2009-05-06 03:10:00,0.6797,0.68008,0.67964,0.67993,59200000.0
2009-05-06 03:15:00,0.67988,0.68053,0.67919,0.67998,64000000.0
2009-05-06 03:20:00,0.68,0.68038,0.67982,0.68035,66000000.0
2009-05-06 03:25:00,0.68041,0.68041,0.67995,0.68005,66600000.0
2009-05-06 03:30:00,0.68076,0.68183,0.68001,0.68001,61800000.0
2009-05-06 03:35:00,0.67969,0.68008,0.67963,0.67973,60800000.0
2009-05-06 03:40:00,0.67968,0.67985,0.67853,0.67862,64000000.0
2009-05-06 03:45:00,0.67895,0.67995,0.67886,0.67976,61200000.0
2009-05-06 03:50:00,0.67986,0.68018,0.67912,0.67939,65600000.0
2009-05-06 03:55:00,0.67951,0.67987,0.67898,0.67918,70400000.0
2009-05-06 04:00:00,0.67904,0.67929,0.67867,0.67877,65600000.0
2009-05-06 04:05:00,0.67871,0.67918,0.67863,0.67898,76800000.0
2009-05-06 04:10:00,0.67863,0.67982,0.67863,0.67959,60800000.0
2009-05-06 04:15:00,0.67966,0.67993,0.67931,0.67945,70800000.0
2009-05-06 04:20:00,0.67987,0.68019,0.67957,0.68005,57600000.0
2009-05-06 04:25:00,0.68018,0.68082,0.68001,0.68072,78400000.0
2009-05-06 04:30:00,0.68082,0.68082,0.68031,0.68031,52800000.0
2009-05-06 04:35:00,0.68037,0.68044,0.6799,0.68012,64800000.0
2009-05-06 04:40:00,0.68015,0.68041,0.68007,0.68024,51200000.0
2009-05-06 04:45:00,0.67986,0.68033,0.67978,0.68024,64000000.0
2009-05-06 04:50:00,0.68026,0.68029,0.67993,0.68006,62200000.0
2009-05-06 04:55:00,0.67997,0.68046,0.67997,0.68034,65600000.0
2009-05-06 05:00:00,0.68041,0.68041,0.67886,0.67903,60800000.0
2009-05-06 05:05:00,0.6792,0.67951,0.67887,0.67948,61200000.0
2009-05-06 05:10:00,0.67929,0.67964,0.6791,0.67964,52800000.0
2009-05-06 05:15:00,0.67976,0.67994,0.67949,0.67994,60800000.0
2009-05-06 05:20:00,0.68013,0.68046,0.68013,0.68039,76800000.0
2009-05-06 05:25:00,0.68032,0.68072,0.68032,0.68068,77800000.0
2009-05-06 05:30:00,0.68078,0.6811,0.68026,0.6811,59200000.0
2009-05-06 05:35:00,0.68126,0.68126,0.68036,0.68057,56000000.0
2009-05-06 05:40:00,0.68034,0.68096,0.68031,0.68036,57600000.0
2009-05-06 05:45:00,0.6801,0.6812,0.68,0.68066,72000000.0
2009-05-06 05:50:00,0.68033,0.68046,0.67975,0.67994,62400000.0
2009-05-06 05:55:00,0.67998,0.68012,0.67982,0.67988,69600000.0
2009-05-06 06:00:00,0.68009,0.68078,0.679,0.68064,67200000.0
2009-05-06 06:05:00,0.6807,0.68086,0.67941,0.68056,59200000.0
2009-05-06 06:10:00,0.68054,0.68054,0.68009,0.68009,58600000.0
2009-05-06 06:15:00,0.6803,0.68086,0.68017,0.68086,59200000.0
2009-05-06 06:20:00,0.68078,0.6809,0.68031,0.68052,70800000.0
2009-05-06 06:25:00,0.68075,0.68079,0.68042,0.68071,52800000.0
2009-05-06 06:30:00,0.6808,0.68096,0.68058,0.68077,57000000.0
2009-05-06 06:35:00,0.68083,0.68114,0.68077,0.68078,59200000.0
2009-05-06 06:40:00,0.68092,0.68121,0.68091,0.68103,59400000.0
2009-05-06 06:45:00,0.68097,0.68097,0.68054,0.68058,65200000.0
2009-05-06 06:50:00,0.68046,0.6808,0.68039,0.68069,56000000.0
2009-05-06 06:55:00,0.68067,0.68082,0.68013,0.68017,58000000.0
2009-05-06 07:00:00,0.67997,0.68016,0.67943,0.67986,75200000.0
2009-05-06 07:05:00,0.67984,0.67989,0.67931,0.67969,59600000.0
2009-05-06 07:10:00,0.6798,0.68013,0.67945,0.68013,68800000.0
2009-05-06 07:15:00,0.68015,0.68015,0.6796,0.67989,58000000.0
2009-05-06 07:20:00,0.67991,0.68039,0.67973,0.6802,83600000.0
2009-05-06 07:25:00,0.68023,0.68031,0.6797,0.67989,54400000.0
2009-05-06 07:30:00,0.67983,0.68018,0.67968,0.67989,65600000.0
2009-05-06 07:35:00,0.67994,0.68036,0.67926,0.68005,68800000.0
2009-05-06 07:40:00,0.67999,0.6806,0.67995,0.68041,71400000.0
2009-05-06 07:45:00,0.68012,0.6806,0.67989,0.68049,63400000.0
2009-05-06 07:50:00,0.68048,0.68061,0.67988,0.68059,56000000.0
2009-05-06 07:55:00,0.68077,0.68108,0.68054,0.68089,60200000.0
2009-05-06 08:00:00,0.68092,0.68123,0.68023,0.68035,56000000.0
2009-05-06 08:05:00,0.68029,0.68076,0.68004,0.68004,97600000.0
2009-05-06 08:10:00,0.68006,0.68019,0.6797,0.67999,62400000.0
2009-05-06 08:15:00,0.68018,0.68031,0.67979,0.68007,83200000.0
2009-05-06 08:20:00,0.68013,0.68018,0.6797,0.67997,65600000.0
2009-05-06 08:25:00,0.6798,0.68031,0.67978,0.67995,68800000.0
2009-05-06 08:30:00,0.68028,0.68087,0.68028,0.68058,72000000.0
2009-05-06 08:35:00,0.68062,0.68098,0.68061,0.68077,115200000.0
2009-05-06 08:40:00,0.68082,0.68107,0.68058,0.68072,62400000.0
2009-05-06 08:45:00,0.68071,0.68111,0.68062,0.68101,102800000.0
2009-05-06 08:50:00,0.68084,0.68117,0.68079,0.681,209400000.0
2009-05-06 08:55:00,0.68109,0.6815,0.68098,0.68122,128800000.0
2009-05-06 09:00:00,0.68122,0.68135,0.68092,0.68113,126400000.0
2009-05-06 09:05:00,0.68121,0.68176,0.68111,0.68149,147200000.0
2009-05-06 09:10:00,0.68148,0.68221,0.68111,0.68131,119400000.0
2009-05-06 09:15:00,0.68151,0.682,0.68128,0.68176,123200000.0
2009-05-06 09:20:00,0.6819,0.68236,0.6811,0.68136,92200000.0
2009-05-06 09:25:00,0.68149,0.68151,0.68113,0.68146,129600000.0
2009-05-06 09:30:00,0.68152,0.6818,0.6812,0.68169,152000000.0
2009-05-06 09:35:00,0.68155,0.68268,0.68142,0.68262,282600000.0
2009-05-06 09:40:00,0.68322,0.68352,0.68288,0.68311,296400000.0
2009-05-06 09:45:00,0.68305,0.68317,0.68284,0.68317,149600000.0
2009-05-06 09:50:00,0.68313,0.68338,0.6826,0.68276,327200000.0
2009-05-06 09:55:00,0.68279,0.68279,0.68232,0.68253,252200000.0
2009-05-06 10:00:00,0.68275,0.68294,0.68267,0.68294,286800000.0
2009-05-06 10:05:00,0.68285,0.68385,0.68283,0.68385,202000000.0
2009-05-06 10:10:00,0.68391,0.6856,0.68363,0.68542,317600000.0
2009-05-06 10:15:00,0.68535,0.6855,0.68487,0.68524,173600000.0
2009-05-06 10:20:00,0.68511,0.68532,0.68477,0.68493,270800000.0
2009-05-06 10:25:00,0.68488,0.68524,0.6846,0.68501,275600000.0
2009-05-06 10:30:00,0.68486,0.68494,0.68424,0.68442,169800000.0
2009-05-06 10:35:00,0.68464,0.68482,0.68383,0.68434,105400000.0
2009-05-06 10:40:00,0.68441,0.68494,0.68415,0.68489,170000000.0
2009-05-06 10:45:00,0.68498,0.68525,0.68485,0.68524,224000000.0
2009-05-06 10:50:00,0.68506,0.68535,0.68444,0.68535,219000000.0
2009-05-06 10:55:00,0.68518,0.68518,0.68451,0.68493,305200000.0
2009-05-06 11:00:00,0.68499,0.68538,0.68441,0.68533,249400000.0
2009-05-06 11:05:00,0.68526,0.68537,0.68475,0.68525,198400000.0
2009-05-06 11:10:00,0.68513,0.68553,0.6849,0.68553,305000000.0
2009-05-06 11:15:00,0.68533,0.68586,0.68504,0.68586,228200000.0
2009-05-06 11:20:00,0.68613,0.68617,0.68548,0.68553,304200000.0
2009-05-06 11:25:00,0.68548,0.68579,0.68521,0.6856,247200000.0
2009-05-06 11:30:00,0.68564,0.68568,0.68513,0.68526,129600000.0
2009-05-06 11:35:00,0.68514,0.68528,0.6845,0.68453,193400000.0
2009-05-06 11:40:00,0.68452,0.68507,0.68452,0.68493,167800000.0
2009-05-06 11:45:00,0.68487,0.68529,0.6847,0.68529,141800000.0
2009-05-06 11:50:00,0.68545,0.6858,0.68488,0.68516,188200000.0
2009-05-06 11:55:00,0.68526,0.68526,0.68475,0.68501,213800000.0
2009-05-06 12:00:00,0.685,0.68553,0.68485,0.68521,137600000.0
2009-05-06 12:05:00,0.68513,0.68574,0.68512,0.68569,118800000.0
2009-05-06 12:10:00,0.68556,0.68598,0.68552,0.68576,137600000.0
2009-05-06 12:15:00,0.68601,0.68608,0.68536,0.68571,182200000.0
2009-05-06 12:20:00,0.68576,0.68601,0.68567,0.68601,198200000.0
2009-05-06 12:25:00,0.68601,0.68601,0.68379,0.6844,250400000.0
2009-05-06 12:30:00,0.68448,0.68602,0.68443,0.68593,275600000.0
2009-05-06 12:35:00,0.68583,0.6863,0.68583,0.68625,152000000.0
2009-05-06 12:40:00,0.68627,0.68636,0.68577,0.68577,88000000.0
2009-05-06 12:45:00,0.68576,0.68614,0.68571,0.68605,198200000.0
2009-05-06 12:50:00,0.686,0.68605,0.68555,0.68571,141800000.0
2009-05-06 12:55:00,0.68566,0.68649,0.6855,0.68649,133200000.0
2009-05-06 13:00:00,0.68666,0.6868,0.68591,0.68609,88400000.0
2009-05-06 13:05:00,0.68615,0.68622,0.68582,0.68586,124200000.0
2009-05-06 13:10:00,0.68582,0.68594,0.68547,0.68547,105600000.0
2009-05-06 13:15:00,0.68554,0.68575,0.68526,0.6857,180200000.0
2009-05-06 13:20:00,0.68575,0.68639,0.68534,0.68548,142400000.0
2009-05-06 13:25:00,0.68563,0.68565,0.68543,0.68553,164600000.0
2009-05-06 13:30:00,0.68554,0.68577,0.68545,0.68561,206400000.0
2009-05-06 13:35:00,0.68558,0.68562,0.6852,0.68532,126400000.0
2009-05-06 13:40:00,0.68544,0.68613,0.68538,0.68607,108800000.0
2009-05-06 13:45:00,0.68615,0.68645,0.68615,0.68622,102800000.0
2009-05-06 13:50:00,0.68619,0.68669,0.6861,0.68649,108800000.0
2009-05-06 13:55:00,0.68646,0.68715,0.68612,0.68715,138600000.0
2009-05-06 14:00:00,0.68714,0.68722,0.68678,0.68679,119200000.0
2009-05-06 14:05:00,0.6868,0.6868,0.68617,0.68627,113400000.0
2009-05-06 14:10:00,0.68629,0.68634,0.68583,0.68585,143400000.0
2009-05-06 14:15:00,0.68605,0.68749,0.68597,0.68749,97000000.0
2009-05-06 14:20:00,0.68747,0.68778,0.68696,0.68703,70400000.0
2009-05-06 14:25:00,0.68695,0.68742,0.68668,0.68685,71400000.0
2009-05-06 14:30:00,0.68634,0.68668,0.68621,0.68631,66600000.0
2009-05-06 14:35:00,0.68616,0.68616,0.68547,0.68607,62400000.0
2009-05-06 14:40:00,0.68621,0.68624,0.68476,0.68547,72800000.0
2009-05-06 14:45:00,0.68517,0.68558,0.68453,0.68471,59200000.0
2009-05-06 14:50:00,0.68483,0.68483,0.68397,0.68476,72000000.0
2009-05-06 14:55:00,0.6848,0.68482,0.68419,0.68459,59600000.0
2009-05-06 15:00:00,0.68447,0.68453,0.68387,0.68438,64400000.0
2009-05-06 15:05:00,0.68421,0.68432,0.68379,0.68432,70400000.0
2009-05-06 15:10:00,0.68403,0.68433,0.68401,0.68405,59000000.0
2009-05-06 15:15:00,0.68409,0.68456,0.68395,0.68456,72000000.0
2009-05-06 15:20:00,0.68441,0.68471,0.68379,0.68425,68800000.0
2009-05-06 15:25:00,0.68441,0.68452,0.68381,0.68381,62400000.0
2009-05-06 15:30:00,0.6839,0.68394,0.68269,0.68374,62400000.0
2009-05-06 15:35:00,0.68372,0.68378,0.68229,0.68229,72000000.0
2009-05-06 15:40:00,0.68313,0.68377,0.68309,0.68329,81600000.0
2009-05-06 15:45:00,0.68329,0.68384,0.68318,0.68318,77200000.0
2009-05-06 15:50:00,0.68314,0.68336,0.68273,0.68302,66000000.0
2009-05-06 15:55:00,0.68292,0.68308,0.68069,0.68161,70400000.0
2009-05-06 16:00:00,0.68141,0.68153,0.68108,0.68112,59200000.0
2009-05-06 16:05:00,0.68103,0.68137,0.68024,0.68131,70400000.0
2009-05-06 16:10:00,0.68137,0.68155,0.68054,0.68132,67200000.0
2009-05-06 16:15:00,0.68134,0.68178,0.6813,0.68161,68800000.0
2009-05-06 16:20:00,0.68149,0.68158,0.68095,0.68137,64000000.0
2009-05-06 16:25:00,0.68112,0.68128,0.68062,0.68118,74600000.0
2009-05-06 16:30:00,0.68098,0.68162,0.6809,0.68162,61800000.0
2009-05-06 16:35:00,0.68155,0.6821,0.68127,0.68204,63400000.0
2009-05-06 16:40:00,0.68184,0.68184,0.68135,0.68144,64400000.0
2009-05-06 16:45:00,0.68139,0.682,0.68139,0.68186,72000000.0
2009-05-06 16:50:00,0.68188,0.68273,0.68188,0.68268,59600000.0
2009-05-06 16:55:00,0.68242,0.68265,0.68111,0.68111,67200000.0
2009-05-06 17:00:00,0.68142,0.68199,0.68136,0.68199,70400000.0
2009-05-06 17:05:00,0.68204,0.68204,0.68123,0.68141,69600000.0
2009-05-06 17:10:00,0.68161,0.68236,0.68161,0.68207,68800000.0
2009-05-06 17:15:00,0.68202,0.68206,0.68118,0.68118,73400000.0
2009-05-06 17:20:00,0.68118,0.68125,0.68068,0.68073,62400000.0
2009-05-06 17:25:00,0.68071,0.68118,0.6806,0.68069,61800000.0
2009-05-06 17:30:00,0.68082,0.68122,0.6807,0.6807,65000000.0
2009-05-06 17:35:00,0.68056,0.682,0.68051,0.682,65600000.0
2009-05-06 17:40:00,0.68204,0.68233,0.68192,0.68215,70000000.0
2009-05-06 17:45:00,0.68223,0.68223,0.68133,0.68136,68800000.0
2009-05-06 17:50:00,0.68096,0.68215,0.68096,0.68157,74600000.0
2009-05-06 17:55:00,0.68128,0.68283,0.68127,0.68264,72000000.0
2009-05-06 18:00:00,0.68263,0.68263,0.68211,0.68241,67200000.0
2009-05-06 18:05:00,0.68232,0.6831,0.68225,0.68294,59600000.0
2009-05-06 18:10:00,0.68295,0.68302,0.68242,0.68242,67600000.0
2009-05-06 18:15:00,0.68193,0.68265,0.68193,0.68244,67600000.0
2009-05-06 18:20:00,0.68261,0.68262,0.6819,0.6819,65000000.0
2009-05-06 18:25:00,0.68151,0.68231,0.68134,0.68227,65400000.0
2009-05-06 18:30:00,0.68237,0.68253,0.68133,0.68191,66000000.0
2009-05-06 18:35:00,0.68183,0.68208,0.68125,0.68194,60800000.0
2009-05-06 18:40:00,0.68192,0.68237,0.68179,0.68231,70800000.0
2009-05-06 18:45:00,0.68226,0.6825,0.68195,0.6825,56000000.0
2009-05-06 18:50:00,0.68275,0.68393,0.68275,0.68393,72400000.0
2009-05-06 18:55:00,0.68361,0.68394,0.68212,0.68213,68800000.0
2009-05-06 19:00:00,0.68269,0.68286,0.68177,0.68286,75200000.0
2009-05-06 19:05:00,0.68302,0.68336,0.68294,0.68299,58600000.0
2009-05-06 19:10:00,0.68302,0.68311,0.68281,0.68283,69200000.0
2009-05-06 19:15:00,0.68296,0.68315,0.68195,0.68293,70800000.0
2009-05-06 19:20:00,0.68291,0.68328,0.68245,0.68262,69800000.0
2009-05-06 19:25:00,0.68262,0.68329,0.68248,0.68329,61200000.0
2009-05-06 19:30:00,0.68319,0.6836,0.68307,0.68332,65400000.0
2009-05-06 19:35:00,0.6831,0.6836,0.6831,0.6832,65600000.0
2009-05-06 19:40:00,0.68308,0.68308,0.68187,0.68267,71400000.0
2009-05-06 19:45:00,0.68255,0.68255,0.68223,0.68237,65600000.0
2009-05-06 19:50:00,0.68204,0.68269,0.68179,0.68247,67000000.0
2009-05-06 19:55:00,0.68238,0.68273,0.68179,0.68179,68800000.0
2009-05-06 20:00:00,0.68205,0.6833,0.68185,0.6833,62400000.0
2009-05-06 20:05:00,0.68324,0.68329,0.68275,0.68304,59200000.0
2009-05-06 20:10:00,0.68294,0.683,0.68258,0.68298,55400000.0
2009-05-06 20:15:00,0.68301,0.68334,0.68261,0.6828,58600000.0
2009-05-06 20:20:00,0.68278,0.68392,0.68259,0.68392,60200000.0
2009-05-06 20:25:00,0.68407,0.68407,0.6828,0.6828,69200000.0
2009-05-06 20:30:00,0.68259,0.68354,0.68259,0.68321,72000000.0
2009-05-06 20:35:00,0.68327,0.68333,0.68201,0.68227,60200000.0
2009-05-06 20:40:00,0.68221,0.68295,0.68217,0.68295,70400000.0
2009-05-06 20:45:00,0.68288,0.68341,0.68226,0.68325,59200000.0
2009-05-06 20:50:00,0.68329,0.68346,0.68315,0.68315,65600000.0
2009-05-06 20:55:00,0.68306,0.68309,0.68114,0.68232,67000000.0
2009-05-06 21:00:00,0.68213,0.68314,0.68203,0.68314,73600000.0
2009-05-06 21:05:00,0.68302,0.68302,0.68209,0.68252,56800000.0
2009-05-06 21:10:00,0.68249,0.68249,0.68201,0.68237,58000000.0
2009-05-06 21:15:00,0.6821,0.68273,0.6821,0.68229,70400000.0
2009-05-06 21:20:00,0.68213,0.68215,0.68134,0.68155,64000000.0
2009-05-06 21:25:00,0.68164,0.68164,0.6804,0.68139,60800000.0
2009-05-06 21:30:00,0.68139,0.68193,0.68044,0.6814,59200000.0
2009-05-06 21:35:00,0.68159,0.68198,0.68145,0.68196,62200000.0
2009-05-06 21:40:00,0.68194,0.68211,0.68163,0.68163,68200000.0
2009-05-06 21:45:00,0.68154,0.68154,0.68118,0.68126,59200000.0
2009-05-06 21:50:00,0.68134,0.6814,0.68117,0.6814,54400000.0
2009-05-06 21:55:00,0.6813,0.6813,0.68083,0.6812,60800000.0
2009-05-06 22:00:00,0.68139,0.68174,0.68139,0.68157,60600000.0
2009-05-06 22:05:00,0.68159,0.68176,0.68136,0.68143,62400000.0
2009-05-06 22:10:00,0.68131,0.68175,0.68104,0.68159,60800000.0
2009-05-06 22:15:00,0.68159,0.68233,0.68159,0.68223,59200000.0
2009-05-06 22:20:00,0.68222,0.68227,0.68121,0.6813,59200000.0
2009-05-06 22:25:00,0.68123,0.68146,0.68109,0.68132,61200000.0
2009-05-06 22:30:00,0.68167,0.68174,0.68105,0.68118,65600000.0
2009-05-06 22:35:00,0.68124,0.68208,0.68124,0.68192,64000000.0
2009-05-06 22:40:00,0.68194,0.68202,0.68128,0.68134,64400000.0
2009-05-06 22:45:00,0.681,0.68117,0.68049,0.68069,58000000.0
2009-05-06 22:50:00,0.68082,0.68103,0.68062,0.68084,59600000.0
2009-05-06 22:55:00,0.6809,0.68097,0.67919,0.67959,61800000.0
2009-05-06 23:00:00,0.67944,0.6798,0.67862,0.67969,54400000.0
2009-05-06 23:05:00,0.67951,0.68033,0.67951,0.68029,55400000.0
2009-05-06 23:10:00,0.68012,0.68022,0.67978,0.67978,62400000.0
2009-05-06 23:15:00,0.68009,0.6802,0.67998,0.68003,60800000.0
2009-05-06 23:20:00,0.68004,0.68096,0.679,0.68088,50600000.0
2009-05-06 23:25:00,0.68084,0.6809,0.68061,0.68081,65600000.0
2009-05-06 23:30:00,0.68091,0.68183,0.68083,0.68177,60800000.0
2009-05-06 23:35:00,0.68163,0.68164,0.68055,0.68074,50000000.0
2009-05-06 23:40:00,0.6809,0.68125,0.6803,0.68061,69200000.0
2009-05-06 23:45:00,0.6805,0.68072,0.68003,0.68061,59200000.0
2009-05-06 23:50:00,0.68034,0.68129,0.68021,0.68129,70400000.0
2009-05-06 23:55:00,0.68127,0.68148,0.68069,0.68148,75000000.0
2009-05-07 00:00:00,0.68144,0.68208,0.68114,0.68165,56000000.0
2009-05-07 00:05:00,0.68168,0.68199,0.68113,0.68113,54400000.0
2009-05-07 00:10:00,0.68122,0.68122,0.67933,0.67933,59200000.0
2009-05-07 00:15:00,0.67927,0.67945,0.67895,0.67945,58600000.0
2009-05-07 00:20:00,0.67948,0.67979,0.67919,0.67919,62400000.0
2009-05-07 00:25:00,0.67907,0.67955,0.67901,0.67932,61200000.0
2009-05-07 00:30:00,0.67926,0.68008,0.67926,0.68007,66600000.0
2009-05-07 00:35:00,0.68008,0.68092,0.67985,0.68077,65000000.0
2009-05-07 00:40:00,0.68067,0.68075,0.67932,0.67997,59600000.0
2009-05-07 00:45:00,0.68048,0.68406,0.68048,0.68406,62400000.0
2009-05-07 00:50:00,0.68402,0.68494,0.68383,0.68391,63400000.0
2009-05-07 00:55:00,0.6838,0.68444,0.68278,0.68444,65600000.0
2009-05-07 01:00:00,0.68443,0.68753,0.68443,0.68753,65600000.0
2009-05-07 01:05:00,0.68742,0.68742,0.68677,0.68691,60800000.0
2009-05-07 01:10:00,0.68645,0.68701,0.68628,0.68659,75200000.0
2009-05-07 01:15:00,0.68661,0.68713,0.68638,0.6871,59600000.0
2009-05-07 01:20:00,0.68709,0.68709,0.68632,0.68632,56000000.0
2009-05-07 01:25:00,0.68673,0.68696,0.68663,0.68677,60800000.0
2009-05-07 01:30:00,0.68656,0.68656,0.68592,0.68612,62400000.0
2009-05-07 01:35:00,0.68625,0.68634,0.68491,0.68594,60200000.0
2009-05-07 01:40:00,0.6859,0.6859,0.68526,0.68526,71400000.0
2009-05-07 01:45:00,0.68521,0.68615,0.68513,0.68615,60800000.0
2009-05-07 01:50:00,0.68599,0.68599,0.68524,0.68524,60600000.0
2009-05-07 01:55:00,0.68481,0.6853,0.68481,0.68522,61200000.0
2009-05-07 02:00:00,0.68595,0.68597,0.68516,0.68527,82600000.0
2009-05-07 02:05:00,0.68539,0.68573,0.68527,0.68529,72000000.0
2009-05-07 02:10:00,0.68519,0.68577,0.68504,0.68577,70400000.0
2009-05-07 02:15:00,0.68572,0.68582,0.68554,0.68566,57400000.0
2009-05-07 02:20:00,0.68569,0.68591,0.68549,0.68549,63800000.0
2009-05-07 02:25:00,0.68551,0.68551,0.68523,0.68536,67200000.0
2009-05-07 02:30:00,0.6854,0.68546,0.68476,0.68499,67200000.0
2009-05-07 02:35:00,0.68487,0.68556,0.68483,0.68493,63400000.0
2009-05-07 02:40:00,0.68512,0.68543,0.6851,0.6851,60800000.0
2009-05-07 02:45:00,0.68511,0.68514,0.68403,0.68478,70800000.0
2009-05-07 02:50:00,0.68467,0.6847,0.68414,0.68468,62400000.0
2009-05-07 02:55:00,0.6847,0.685,0.68466,0.68493,57600000.0
2009-05-07 03:00:00,0.68517,0.68523,0.68448,0.68508,64000000.0
2009-05-07 03:05:00,0.68496,0.68496,0.6843,0.68443,59200000.0
2009-05-07 03:10:00,0.68448,0.685,0.68446,0.68484,59200000.0
2009-05-07 03:15:00,0.68463,0.68483,0.68377,0.68382,63400000.0
2009-05-07 03:20:00,0.68407,0.68516,0.68406,0.68486,65600000.0
2009-05-07 03:25:00,0.68492,0.685,0.68443,0.68491,66600000.0
2009-05-07 03:30:00,0.6851,0.68718,0.68509,0.68639,62800000.0
2009-05-07 03:35:00,0.6863,0.68639,0.68516,0.68524,64000000.0
2009-05-07 03:40:00,0.68546,0.68597,0.68445,0.68576,61200000.0
2009-05-07 03:45:00,0.6857,0.68619,0.68561,0.68579,70200000.0
2009-05-07 03:50:00,0.68593,0.687,0.68593,0.68621,66000000.0
2009-05-07 03:55:00,0.68607,0.68733,0.6859,0.68705,68800000.0
2009-05-07 04:00:00,0.68692,0.68784,0.6869,0.68748,57000000.0
2009-05-07 04:05:00,0.68721,0.68785,0.687,0.68784,84800000.0
2009-05-07 04:10:00,0.68809,0.68842,0.68686,0.68694,60800000.0
2009-05-07 04:15:00,0.68675,0.68675,0.68543,0.68543,77200000.0
2009-05-07 04:20:00,0.68546,0.68561,0.68528,0.68537,60800000.0
2009-05-07 04:25:00,0.68544,0.6865,0.68537,0.6864,78400000.0
2009-05-07 04:30:00,0.68646,0.68646,0.68583,0.68583,53200000.0
2009-05-07 04:35:00,0.68581,0.68606,0.68565,0.68587,64000000.0
2009-05-07 04:40:00,0.6857,0.6857,0.68522,0.68541,51200000.0
2009-05-07 04:45:00,0.68515,0.6856,0.68508,0.68553,63400000.0
2009-05-07 04:50:00,0.68559,0.68559,0.68502,0.68516,61000000.0
2009-05-07 04:55:00,0.68508,0.68518,0.68437,0.68477,65600000.0
2009-05-07 05:00:00,0.68485,0.68521,0.68436,0.68474,60200000.0
2009-05-07 05:05:00,0.68468,0.68513,0.68434,0.68503,60800000.0
2009-05-07 05:10:00,0.68495,0.68506,0.68468,0.68468,52800000.0
2009-05-07 05:15:00,0.68496,0.68501,0.68465,0.68482,60800000.0
2009-05-07 05:20:00,0.6848,0.6848,0.68424,0.68424,76200000.0
2009-05-07 05:25:00,0.68402,0.68468,0.684,0.68468,77800000.0
2009-05-07 05:30:00,0.68481,0.68502,0.68448,0.68448,59200000.0
2009-05-07 05:35:00,0.68435,0.68469,0.68423,0.68452,56400000.0
2009-05-07 05:40:00,0.68439,0.68439,0.68405,0.68412,58400000.0
2009-05-07 05:45:00,0.68401,0.6844,0.68326,0.68416,66400000.0
2009-05-07 05:50:00,0.68414,0.68425,0.68364,0.6838,62800000.0
2009-05-07 05:55:00,0.6839,0.68402,0.68346,0.68369,68200000.0
2009-05-07 06:00:00,0.68363,0.68363,0.68208,0.68327,67200000.0
2009-05-07 06:05:00,0.68324,0.68354,0.68229,0.6832,67200000.0
2009-05-07 06:10:00,0.68321,0.68355,0.68312,0.68332,59200000.0
2009-05-07 06:15:00,0.68348,0.68396,0.68346,0.68396,59600000.0
2009-05-07 06:20:00,0.68379,0.684,0.68335,0.68362,70400000.0
2009-05-07 06:25:00,0.68361,0.68378,0.6832,0.68344,52800000.0
2009-05-07 06:30:00,0.68387,0.68393,0.68338,0.68384,57600000.0
2009-05-07 06:35:00,0.68385,0.68396,0.68341,0.68386,58600000.0
2009-05-07 06:40:00,0.68388,0.68441,0.68363,0.6843,59000000.0
2009-05-07 06:45:00,0.68428,0.68473,0.68427,0.68471,64400000.0
2009-05-07 06:50:00,0.68484,0.68491,0.68453,0.68471,55800000.0
2009-05-07 06:55:00,0.6846,0.6846,0.68401,0.68432,58000000.0
2009-05-07 07:00:00,0.68437,0.68447,0.68409,0.6844,75200000.0
2009-05-07 07:05:00,0.68446,0.68446,0.68406,0.68426,59200000.0
2009-05-07 07:10:00,0.68426,0.68462,0.68386,0.68459,69600000.0
2009-05-07 07:15:00,0.68423,0.68462,0.68411,0.68424,57600000.0
2009-05-07 07:20:00,0.68424,0.68436,0.68409,0.6842,89600000.0
2009-05-07 07:25:00,0.68413,0.68461,0.68413,0.6844,54400000.0
2009-05-07 07:30:00,0.6846,0.68498,0.6846,0.68498,65600000.0
2009-05-07 07:35:00,0.6849,0.6854,0.68478,0.68529,68800000.0
2009-05-07 07:40:00,0.68543,0.68564,0.68531,0.68546,71400000.0
2009-05-07 07:45:00,0.68556,0.68621,0.68556,0.68575,64000000.0
2009-05-07 07:50:00,0.68571,0.68604,0.68498,0.68508,56400000.0
2009-05-07 07:55:00,0.68533,0.68563,0.68519,0.68542,66000000.0
2009-05-07 08:00:00,0.68569,0.68594,0.68564,0.68578,56000000.0
2009-05-07 08:05:00,0.68581,0.68656,0.68558,0.68622,97600000.0
2009-05-07 08:10:00,0.6861,0.68637,0.68563,0.68577,62800000.0
2009-05-07 08:15:00,0.68556,0.68641,0.68541,0.68581,82000000.0
2009-05-07 08:20:00,0.68565,0.68586,0.68533,0.68582,66000000.0
2009-05-07 08:25:00,0.68567,0.68651,0.68536,0.68651,68600000.0
2009-05-07 08:30:00,0.68652,0.68652,0.68584,0.68592,71400000.0
2009-05-07 08:35:00,0.68598,0.68641,0.6858,0.68616,115600000.0
2009-05-07 08:40:00,0.68605,0.68637,0.68604,0.68625,62400000.0
2009-05-07 08:45:00,0.68619,0.68655,0.68602,0.68655,102200000.0
2009-05-07 08:50:00,0.68639,0.68647,0.68618,0.68624,209600000.0
2009-05-07 08:55:00,0.68614,0.68645,0.68614,0.68629,128000000.0
2009-05-07 09:00:00,0.68631,0.68682,0.68631,0.68632,125800000.0
2009-05-07 09:05:00,0.68638,0.68689,0.68638,0.68673,156800000.0
2009-05-07 09:10:00,0.68681,0.68742,0.68647,0.68693,120000000.0
2009-05-07 09:15:00,0.68709,0.68779,0.68704,0.68757,123000000.0
2009-05-07 09:20:00,0.68757,0.68758,0.68711,0.68751,96400000.0
2009-05-07 09:25:00,0.6875,0.68883,0.68736,0.68879,129400000.0
2009-05-07 09:30:00,0.68868,0.68907,0.68818,0.68842,152000000.0
2009-05-07 09:35:00,0.68846,0.68921,0.68824,0.68921,282000000.0
2009-05-07 09:40:00,0.68884,0.68928,0.68875,0.68901,296400000.0
2009-05-07 09:45:00,0.6889,0.6893,0.68866,0.68928,149200000.0
2009-05-07 09:50:00,0.68923,0.68929,0.6888,0.68929,330000000.0
2009-05-07 09:55:00,0.68938,0.68964,0.68929,0.68958,253200000.0
2009-05-07 10:00:00,0.68971,0.69063,0.68963,0.69061,285600000.0
2009-05-07 10:05:00,0.69071,0.69319,0.69065,0.69283,201000000.0
2009-05-07 10:10:00,0.6927,0.69328,0.69235,0.69256,316800000.0
2009-05-07 10:15:00,0.69267,0.69279,0.69238,0.69241,173800000.0
2009-05-07 10:20:00,0.69234,0.69272,0.69219,0.69263,271400000.0
2009-05-07 10:25:00,0.69258,0.69258,0.69207,0.69216,275000000.0
2009-05-07 10:30:00,0.69226,0.69343,0.6922,0.69343,169600000.0
2009-05-07 10:35:00,0.69338,0.69363,0.69336,0.69336,105600000.0
2009-05-07 10:40:00,0.6933,0.69346,0.69287,0.69287,169600000.0
2009-05-07 10:45:00,0.69289,0.69376,0.69287,0.69353,222800000.0
2009-05-07 10:50:00,0.69367,0.69404,0.69366,0.69381,218400000.0
2009-05-07 10:55:00,0.69379,0.69452,0.6937,0.69452,303200000.0
2009-05-07 11:00:00,0.69478,0.69528,0.69454,0.69462,246400000.0
2009-05-07 11:05:00,0.69453,0.69471,0.69419,0.6943,198200000.0
2009-05-07 11:10:00,0.69443,0.69525,0.69438,0.69489,305600000.0
2009-05-07 11:15:00,0.69458,0.69458,0.69321,0.69321,227600000.0
2009-05-07 11:20:00,0.69295,0.69408,0.69273,0.69356,304200000.0
2009-05-07 11:25:00,0.69343,0.6943,0.69343,0.69388,247800000.0
2009-05-07 11:30:00,0.69411,0.69457,0.69404,0.69457,129600000.0
2009-05-07 11:35:00,0.69463,0.69469,0.69363,0.69376,193400000.0
2009-05-07 11:40:00,0.69375,0.6939,0.69343,0.69343,167800000.0
2009-05-07 11:45:00,0.69361,0.69388,0.69339,0.69339,141200000.0
2009-05-07 11:50:00,0.69329,0.69351,0.69323,0.69324,187600000.0
2009-05-07 11:55:00,0.69326,0.6933,0.69269,0.69322,214200000.0
2009-05-07 12:00:00,0.69325,0.69374,0.69287,0.69353,137600000.0
2009-05-07 12:05:00,0.69354,0.69393,0.69294,0.69307,120000000.0
2009-05-07 12:10:00,0.69311,0.69322,0.6926,0.69268,137800000.0
2009-05-07 12:15:00,0.69281,0.69289,0.69272,0.69289,183400000.0
2009-05-07 12:20:00,0.69311,0.69337,0.69305,0.69316,199400000.0
2009-05-07 12:25:00,0.69294,0.69294,0.6905,0.69088,252200000.0
2009-05-07 12:30:00,0.69079,0.69191,0.69043,0.69144,277200000.0
2009-05-07 12:35:00,0.69151,0.6918,0.69127,0.6918,152000000.0
2009-05-07 12:40:00,0.69187,0.6922,0.69115,0.6922,88000000.0
2009-05-07 12:45:00,0.69222,0.69232,0.69156,0.69163,197800000.0
2009-05-07 12:50:00,0.69206,0.69234,0.69189,0.69221,142200000.0
2009-05-07 12:55:00,0.69222,0.69293,0.69193,0.69292,132800000.0
2009-05-07 13:00:00,0.69277,0.69279,0.69155,0.69164,88000000.0
2009-05-07 13:05:00,0.69154,0.69209,0.69144,0.69209,124800000.0
2009-05-07 13:10:00,0.69199,0.69236,0.69189,0.69224,106000000.0
2009-05-07 13:15:00,0.69223,0.69249,0.69212,0.69246,180200000.0
2009-05-07 13:20:00,0.69256,0.6933,0.69249,0.69325,142600000.0
2009-05-07 13:25:00,0.69312,0.69319,0.69244,0.69257,165200000.0
2009-05-07 13:30:00,0.69248,0.69248,0.69142,0.69157,205800000.0
2009-05-07 13:35:00,0.69136,0.69155,0.69121,0.69127,126800000.0
2009-05-07 13:40:00,0.69131,0.6915,0.6911,0.6914,108200000.0
2009-05-07 13:45:00,0.69129,0.69257,0.69121,0.69257,101200000.0
2009-05-07 13:50:00,0.6928,0.69317,0.69265,0.69314,108800000.0
2009-05-07 13:55:00,0.69307,0.69314,0.69242,0.69259,138600000.0
2009-05-07 14:00:00,0.69266,0.69383,0.69266,0.69346,118200000.0
2009-05-07 14:05:00,0.69357,0.69432,0.69324,0.69432,113000000.0
2009-05-07 14:10:00,0.69427,0.69499,0.69427,0.69482,143800000.0
2009-05-07 14:15:00,0.69499,0.69499,0.69419,0.69419,97600000.0
2009-05-07 14:20:00,0.69417,0.6953,0.69404,0.69443,70400000.0
2009-05-07 14:25:00,0.69447,0.69594,0.69427,0.69594,72000000.0
2009-05-07 14:30:00,0.69588,0.69631,0.69552,0.69593,67200000.0
2009-05-07 14:35:00,0.69589,0.69694,0.69539,0.6963,63200000.0
2009-05-07 14:40:00,0.69619,0.69675,0.69571,0.69571,72000000.0
2009-05-07 14:45:00,0.69558,0.697,0.69529,0.69655,59200000.0
2009-05-07 14:50:00,0.69645,0.69652,0.69595,0.69599,71400000.0
2009-05-07 14:55:00,0.69612,0.6964,0.69483,0.69484,61200000.0
2009-05-07 15:00:00,0.69504,0.69594,0.69467,0.69585,63400000.0
2009-05-07 15:05:00,0.69617,0.69661,0.69587,0.69644,70400000.0
2009-05-07 15:10:00,0.69615,0.69654,0.69551,0.69576,59600000.0
2009-05-07 15:15:00,0.69597,0.69634,0.6957,0.69611,72400000.0
2009-05-07 15:20:00,0.69628,0.69709,0.69598,0.69653,68800000.0
2009-05-07 15:25:00,0.69663,0.69722,0.69622,0.6969,61800000.0
2009-05-07 15:30:00,0.69685,0.69701,0.69589,0.6969,62400000.0
2009-05-07 15:35:00,0.69689,0.69689,0.6952,0.6952,71400000.0
2009-05-07 15:40:00,0.69629,0.69679,0.6962,0.69656,80400000.0
2009-05-07 15:45:00,0.69678,0.69745,0.69678,0.69691,76600000.0
2009-05-07 15:50:00,0.69643,0.69643,0.69565,0.69581,65600000.0
2009-05-07 15:55:00,0.69558,0.69595,0.6948,0.69568,70800000.0
2009-05-07 16:00:00,0.69564,0.69579,0.69525,0.69525,59600000.0
2009-05-07 16:05:00,0.6954,0.69541,0.69344,0.69458,70400000.0
2009-05-07 16:10:00,0.695,0.69518,0.69444,0.69483,67200000.0
2009-05-07 16:15:00,0.69505,0.69519,0.69452,0.69461,68800000.0
2009-05-07 16:20:00,0.69459,0.6952,0.69459,0.69501,64400000.0
2009-05-07 16:25:00,0.69492,0.6956,0.69485,0.69542,75000000.0
2009-05-07 16:30:00,0.69536,0.69553,0.69505,0.69549,61800000.0
2009-05-07 16:35:00,0.69549,0.69553,0.69475,0.69493,64000000.0
2009-05-07 16:40:00,0.69529,0.6956,0.69518,0.69549,66000000.0
2009-05-07 16:45:00,0.69522,0.69583,0.69496,0.69527,71400000.0
2009-05-07 16:50:00,0.69537,0.69565,0.69522,0.69565,61200000.0
2009-05-07 16:55:00,0.69554,0.69607,0.69535,0.69575,67600000.0
2009-05-07 17:00:00,0.69583,0.69655,0.69583,0.69624,70200000.0
2009-05-07 17:05:00,0.69625,0.69651,0.69625,0.69645,68800000.0
2009-05-07 17:10:00,0.69643,0.69643,0.69591,0.69612,68000000.0
2009-05-07 17:15:00,0.69589,0.69594,0.69519,0.69567,73600000.0
2009-05-07 17:20:00,0.6957,0.6958,0.69545,0.69566,62400000.0
2009-05-07 17:25:00,0.69535,0.69587,0.6951,0.69585,61800000.0
2009-05-07 17:30:00,0.69587,0.69617,0.69554,0.69617,65600000.0
2009-05-07 17:35:00,0.69643,0.69696,0.69625,0.6965,65600000.0
2009-05-07 17:40:00,0.69634,0.69641,0.69606,0.69616,68800000.0
2009-05-07 17:45:00,0.69605,0.69625,0.69584,0.69625,68800000.0
2009-05-07 17:50:00,0.69613,0.69723,0.69593,0.69721,75600000.0
2009-05-07 17:55:00,0.69721,0.69794,0.69719,0.69748,72000000.0
2009-05-07 18:00:00,0.69747,0.69747,0.69698,0.6973,65400000.0
2009-05-07 18:05:00,0.69707,0.69729,0.69664,0.69681,59200000.0
2009-05-07 18:10:00,0.6968,0.6968,0.69635,0.69653,67200000.0
2009-05-07 18:15:00,0.69656,0.69667,0.69651,0.69658,68800000.0
2009-05-07 18:20:00,0.69655,0.69699,0.6962,0.69697,65600000.0
2009-05-07 18:25:00,0.69715,0.6976,0.69694,0.69735,65000000.0
2009-05-07 18:30:00,0.69733,0.69736,0.697,0.69711,65400000.0
2009-05-07 18:35:00,0.69714,0.69721,0.6967,0.69699,61200000.0
2009-05-07 18:40:00,0.69671,0.69733,0.69661,0.69716,70400000.0
2009-05-07 18:45:00,0.6972,0.69757,0.69694,0.69723,56000000.0
2009-05-07 18:50:00,0.69724,0.69761,0.69724,0.69758,71400000.0
2009-05-07 18:55:00,0.69727,0.69777,0.69726,0.69777,68800000.0
2009-05-07 19:00:00,0.69771,0.69785,0.69721,0.69765,75000000.0
2009-05-07 19:05:00,0.69763,0.69763,0.69659,0.69666,59600000.0
2009-05-07 19:10:00,0.69659,0.6968,0.69611,0.69639,68800000.0
2009-05-07 19:15:00,0.69645,0.697,0.69558,0.69604,70600000.0
2009-05-07 19:20:00,0.69591,0.69648,0.69582,0.69582,70400000.0
2009-05-07 19:25:00,0.69569,0.69598,0.69517,0.69564,66000000.0
2009-05-07 19:30:00,0.69556,0.69573,0.69466,0.69496,65600000.0
2009-05-07 19:35:00,0.69497,0.69562,0.69483,0.69547,65000000.0
2009-05-07 19:40:00,0.69539,0.69551,0.69453,0.69479,72400000.0
2009-05-07 19:45:00,0.69467,0.69467,0.69407,0.69442,66400000.0
2009-05-07 19:50:00,0.69425,0.69467,0.69352,0.69467,66600000.0
2009-05-07 19:55:00,0.69476,0.69476,0.69391,0.69391,67600000.0
2009-05-07 20:00:00,0.6941,0.69484,0.6941,0.69436,62400000.0
2009-05-07 20:05:00,0.69412,0.69482,0.69411,0.69428,59200000.0
2009-05-07 20:10:00,0.69409,0.69463,0.69331,0.69331,56000000.0
2009-05-07 20:15:00,0.69348,0.69385,0.69346,0.69385,59200000.0
2009-05-07 20:20:00,0.69377,0.69426,0.69354,0.69354,60800000.0
2009-05-07 20:25:00,0.69353,0.69424,0.69324,0.69424,68200000.0
2009-05-07 20:30:00,0.6942,0.69428,0.69365,0.69377,72400000.0
2009-05-07 20:35:00,0.69366,0.69369,0.69265,0.69345,53800000.0
2009-05-07 20:40:00,0.69342,0.69345,0.69283,0.69316,70800000.0
2009-05-07 20:45:00,0.69318,0.69318,0.69263,0.69267,59200000.0
2009-05-07 20:50:00,0.693,0.69363,0.69296,0.69317,65400000.0
2009-05-07 20:55:00,0.69301,0.69301,0.69194,0.69271,67600000.0
2009-05-07 21:00:00,0.69282,0.69303,0.69244,0.69255,73600000.0
2009-05-07 21:05:00,0.69262,0.69303,0.69232,0.69232,57600000.0
2009-05-07 21:10:00,0.69227,0.69279,0.69202,0.69279,65600000.0
2009-05-07 21:15:00,0.69246,0.69298,0.69246,0.69247,70400000.0
2009-05-07 21:20:00,0.69245,0.69289,0.69225,0.69251,64400000.0
2009-05-07 21:25:00,0.69275,0.69277,0.69171,0.69256,60800000.0
2009-05-07 21:30:00,0.69279,0.69283,0.69111,0.6916,58600000.0
2009-05-07 21:35:00,0.69176,0.692,0.69156,0.69156,62400000.0
2009-05-07 21:40:00,0.69182,0.69293,0.69182,0.69293,68800000.0
2009-05-07 21:45:00,0.69319,0.69337,0.69297,0.69319,58600000.0
2009-05-07 21:50:00,0.69323,0.69351,0.69292,0.69292,54400000.0
2009-05-07 21:55:00,0.69301,0.69321,0.69247,0.69254,60800000.0
2009-05-07 22:00:00,0.6923,0.693,0.6923,0.69248,69200000.0
2009-05-07 22:05:00,0.69246,0.69272,0.69224,0.69264,61800000.0
2009-05-07 22:10:00,0.69255,0.69265,0.69185,0.69219,60200000.0
2009-05-07 22:15:00,0.69214,0.69238,0.69142,0.69142,59200000.0
2009-05-07 22:20:00,0.69154,0.69199,0.69154,0.69176,59200000.0
2009-05-07 22:25:00,0.69166,0.69204,0.69152,0.69178,61200000.0
2009-05-07 22:30:00,0.6921,0.69232,0.69162,0.69162,65600000.0
2009-05-07 22:35:00,0.69152,0.69152,0.69068,0.69111,64400000.0
2009-05-07 22:40:00,0.6908,0.69116,0.69074,0.69077,64000000.0
2009-05-07 22:45:00,0.69084,0.69094,0.69053,0.69053,52800000.0
2009-05-07 22:50:00,0.69018,0.69113,0.69018,0.69095,57600000.0
2009-05-07 22:55:00,0.69079,0.69095,0.69058,0.69074,62400000.0
2009-05-07 23:00:00,0.69075,0.69175,0.69061,0.69167,59200000.0
2009-05-07 23:05:00,0.69146,0.69263,0.69137,0.69263,56000000.0
2009-05-07 23:10:00,0.69234,0.69323,0.69234,0.69298,61800000.0
2009-05-07 23:15:00,0.6928,0.69386,0.6928,0.69384,60600000.0
2009-05-07 23:20:00,0.69397,0.69397,0.69245,0.69365,51200000.0
2009-05-07 23:25:00,0.69369,0.69392,0.69364,0.69366,65600000.0
2009-05-07 23:30:00,0.69374,0.69378,0.69335,0.69345,61200000.0
2009-05-07 23:35:00,0.6934,0.69383,0.69338,0.69346,58000000.0
2009-05-07 23:40:00,0.69343,0.69375,0.69297,0.69345,68000000.0
2009-05-07 23:45:00,0.69346,0.69346,0.69294,0.69318,59200000.0
2009-05-07 23:50:00,0.69321,0.69321,0.69267,0.69308,69800000.0
2009-05-07 23:55:00,0.69308,0.69308,0.69259,0.69291,74600000.0
2009-05-08 00:00:00,0.69289,0.69293,0.69259,0.69267,56800000.0
2009-05-08 00:05:00,0.69302,0.69355,0.69292,0.69326,54400000.0
2009-05-08 00:10:00,0.69338,0.6934,0.69282,0.69317,59600000.0
2009-05-08 00:15:00,0.69308,0.69386,0.69262,0.69262,59200000.0
2009-05-08 00:20:00,0.69254,0.69323,0.69254,0.69281,62400000.0
2009-05-08 00:25:00,0.69274,0.69334,0.69261,0.69286,65600000.0
2009-05-08 00:30:00,0.69283,0.69327,0.69277,0.69324,67200000.0
2009-05-08 00:35:00,0.6932,0.69402,0.6932,0.69402,65600000.0
2009-05-08 00:40:00,0.69386,0.694,0.69372,0.69376,61600000.0
2009-05-08 00:45:00,0.69347,0.69424,0.69347,0.69414,61800000.0
2009-05-08 00:50:00,0.69414,0.69432,0.69399,0.69417,63800000.0
2009-05-08 00:55:00,0.69417,0.69455,0.69331,0.69425,65600000.0
2009-05-08 01:00:00,0.69428,0.69483,0.69428,0.69465,65000000.0
2009-05-08 01:05:00,0.6947,0.6947,0.69416,0.69416,61200000.0
2009-05-08 01:10:00,0.69445,0.69445,0.69384,0.69392,76000000.0
2009-05-08 01:15:00,0.69396,0.69411,0.6939,0.69402,59200000.0
2009-05-08 01:20:00,0.69402,0.69405,0.69372,0.69392,56400000.0
2009-05-08 01:25:00,0.69409,0.69414,0.69355,0.69373,60800000.0
2009-05-08 01:30:00,0.69357,0.69382,0.69308,0.69313,62400000.0
2009-05-08 01:35:00,0.69309,0.69348,0.69214,0.69348,60800000.0
2009-05-08 01:40:00,0.69358,0.69379,0.69329,0.69336,73200000.0
2009-05-08 01:45:00,0.69333,0.69378,0.6932,0.69378,60800000.0
2009-05-08 01:50:00,0.69375,0.69375,0.69327,0.6937,61200000.0
2009-05-08 01:55:00,0.69372,0.69438,0.69357,0.69426,60200000.0
2009-05-08 02:00:00,0.69434,0.69448,0.69377,0.69392,86400000.0
2009-05-08 02:05:00,0.69407,0.69411,0.69375,0.69403,67200000.0
2009-05-08 02:10:00,0.69397,0.69441,0.6939,0.6943,70400000.0
2009-05-08 02:15:00,0.69411,0.69442,0.69394,0.69408,57600000.0
2009-05-08 02:20:00,0.694,0.69443,0.694,0.69408,64000000.0
2009-05-08 02:25:00,0.69426,0.69458,0.69381,0.6939,67600000.0
2009-05-08 02:30:00,0.69392,0.69415,0.69387,0.69412,67200000.0
2009-05-08 02:35:00,0.6941,0.69448,0.6941,0.69423,60800000.0
2009-05-08 02:40:00,0.6941,0.69464,0.69387,0.69451,61200000.0
2009-05-08 02:45:00,0.69442,0.69451,0.69336,0.69406,70200000.0
2009-05-08 02:50:00,0.69412,0.69462,0.69382,0.69382,72000000.0
2009-05-08 02:55:00,0.69387,0.69406,0.69346,0.69353,57600000.0
2009-05-08 03:00:00,0.6935,0.6935,0.69272,0.69313,64000000.0
2009-05-08 03:05:00,0.69297,0.69302,0.69217,0.69271,58600000.0
2009-05-08 03:10:00,0.69268,0.69325,0.6924,0.69274,59200000.0
2009-05-08 03:15:00,0.6927,0.693,0.69145,0.69245,64400000.0
2009-05-08 03:20:00,0.69273,0.69279,0.69233,0.69276,65400000.0
2009-05-08 03:25:00,0.69283,0.69328,0.6927,0.69297,66600000.0
2009-05-08 03:30:00,0.69291,0.69328,0.6924,0.69292,62400000.0
2009-05-08 03:35:00,0.69276,0.69365,0.69276,0.6931,60200000.0
2009-05-08 03:40:00,0.69311,0.69346,0.69208,0.69291,60200000.0
2009-05-08 03:45:00,0.69305,0.69376,0.69286,0.69375,68800000.0
2009-05-08 03:50:00,0.69373,0.69382,0.69283,0.69283,64400000.0
2009-05-08 03:55:00,0.69247,0.69314,0.69223,0.69314,68200000.0
2009-05-08 04:00:00,0.69315,0.69323,0.69214,0.69243,57600000.0
2009-05-08 04:05:00,0.69221,0.69277,0.69221,0.69274,77200000.0
2009-05-08 04:10:00,0.69229,0.69302,0.69229,0.69302,60800000.0
2009-05-08 04:15:00,0.69317,0.69317,0.69239,0.69307,70800000.0
2009-05-08 04:20:00,0.69328,0.6935,0.69286,0.69333,57600000.0
2009-05-08 04:25:00,0.69347,0.69353,0.69257,0.6926,78400000.0
2009-05-08 04:30:00,0.69269,0.69331,0.69269,0.69331,52800000.0
2009-05-08 04:35:00,0.69348,0.69373,0.69303,0.69307,57600000.0
2009-05-08 04:40:00,0.69304,0.69311,0.69245,0.69267,50600000.0
2009-05-08 04:45:00,0.69259,0.69341,0.69251,0.69333,64400000.0
2009-05-08 04:50:00,0.69352,0.69417,0.69351,0.69411,61800000.0
2009-05-08 04:55:00,0.69405,0.69424,0.69347,0.69392,65600000.0
2009-05-08 05:00:00,0.6939,0.6939,0.69298,0.69336,60800000.0
2009-05-08 05:05:00,0.69324,0.69333,0.69245,0.6925,60800000.0
2009-05-08 05:10:00,0.69253,0.69264,0.69182,0.69195,55400000.0
2009-05-08 05:15:00,0.6921,0.69235,0.69204,0.69218,60800000.0
2009-05-08 05:20:00,0.69218,0.69241,0.69197,0.69211,76200000.0
2009-05-08 05:25:00,0.69225,0.69272,0.69221,0.69272,78800000.0
2009-05-08 05:30:00,0.69266,0.69268,0.69232,0.69244,58600000.0
2009-05-08 05:35:00,0.69227,0.69277,0.69211,0.69277,55800000.0
2009-05-08 05:40:00,0.69274,0.69315,0.69261,0.693,57600000.0
2009-05-08 05:45:00,0.69261,0.69315,0.69203,0.69299,65600000.0
2009-05-08 05:50:00,0.69311,0.69345,0.693,0.69311,62400000.0
2009-05-08 05:55:00,0.69334,0.69337,0.69272,0.69274,68200000.0
2009-05-08 06:00:00,0.69279,0.69279,0.69139,0.6926,66600000.0
2009-05-08 06:05:00,0.69252,0.69352,0.69244,0.69341,59200000.0
2009-05-08 06:10:00,0.69338,0.69346,0.69304,0.69327,59600000.0
2009-05-08 06:15:00,0.6928,0.69383,0.69276,0.69366,58000000.0
2009-05-08 06:20:00,0.69353,0.69369,0.69285,0.69309,70800000.0
2009-05-08 06:25:00,0.69327,0.6939,0.69325,0.69368,52800000.0
2009-05-08 06:30:00,0.69354,0.69373,0.69299,0.69321,63400000.0
2009-05-08 06:35:00,0.6938,0.69413,0.69309,0.69406,59200000.0
2009-05-08 06:40:00,0.69372,0.69459,0.69355,0.69431,59200000.0
2009-05-08 06:45:00,0.69419,0.69436,0.69411,0.69414,63400000.0
2009-05-08 06:50:00,0.69418,0.69495,0.69418,0.69463,56000000.0
2009-05-08 06:55:00,0.69463,0.69463,0.6939,0.69397,57600000.0
2009-05-08 07:00:00,0.6937,0.69454,0.6937,0.69454,75600000.0
2009-05-08 07:05:00,0.69501,0.69541,0.69445,0.69523,61800000.0
2009-05-08 07:10:00,0.69509,0.69509,0.69471,0.69506,68800000.0
2009-05-08 07:15:00,0.69506,0.69506,0.6937,0.694,57600000.0
2009-05-08 07:20:00,0.69401,0.6943,0.6938,0.69423,83200000.0
2009-05-08 07:25:00,0.69418,0.69418,0.69379,0.69398,54400000.0
2009-05-08 07:30:00,0.69365,0.69438,0.69365,0.69437,73600000.0
2009-05-08 07:35:00,0.69437,0.69467,0.69415,0.69427,68200000.0
2009-05-08 07:40:00,0.69454,0.69508,0.6943,0.69483,72800000.0
2009-05-08 07:45:00,0.69452,0.69561,0.69448,0.69537,63800000.0
2009-05-08 07:50:00,0.69544,0.69548,0.69526,0.69536,54800000.0
2009-05-08 07:55:00,0.69552,0.69557,0.69472,0.6948,69800000.0
2009-05-08 08:00:00,0.69482,0.69501,0.69444,0.69449,56000000.0
2009-05-08 08:05:00,0.69455,0.69501,0.69446,0.695,97400000.0
2009-05-08 08:10:00,0.69498,0.69498,0.69446,0.69471,62400000.0
2009-05-08 08:15:00,0.69474,0.6962,0.69451,0.6962,82600000.0
2009-05-08 08:20:00,0.69629,0.69662,0.69552,0.69561,65800000.0
2009-05-08 08:25:00,0.69562,0.69572,0.69549,0.69568,68200000.0
2009-05-08 08:30:00,0.69567,0.69579,0.6954,0.69564,72000000.0
2009-05-08 08:35:00,0.69573,0.69573,0.69545,0.69552,115600000.0
2009-05-08 08:40:00,0.69544,0.69561,0.69534,0.6954,62800000.0
2009-05-08 08:45:00,0.69542,0.69542,0.69514,0.69514,101600000.0
2009-05-08 08:50:00,0.69509,0.69548,0.69435,0.69439,208800000.0
2009-05-08 08:55:00,0.6944,0.69496,0.69434,0.69467,128000000.0
2009-05-08 09:00:00,0.69463,0.69505,0.69411,0.69414,125800000.0
2009-05-08 09:05:00,0.69396,0.69448,0.69394,0.69418,146600000.0
2009-05-08 09:10:00,0.6942,0.69504,0.6942,0.69504,120000000.0
2009-05-08 09:15:00,0.69511,0.69526,0.69485,0.69503,122600000.0
2009-05-08 09:20:00,0.69497,0.69509,0.69417,0.69494,92800000.0
2009-05-08 09:25:00,0.69472,0.69473,0.69413,0.69452,129400000.0
2009-05-08 09:30:00,0.69458,0.69493,0.69428,0.69439,151400000.0
2009-05-08 09:35:00,0.69427,0.69433,0.69374,0.69392,283200000.0
2009-05-08 09:40:00,0.69388,0.69407,0.69344,0.69398,297600000.0
2009-05-08 09:45:00,0.69391,0.69391,0.69328,0.69347,148800000.0
2009-05-08 09:50:00,0.69351,0.69356,0.69333,0.69346,328200000.0
2009-05-08 09:55:00,0.69345,0.69374,0.69336,0.69354,251000000.0
2009-05-08 10:00:00,0.69359,0.69386,0.69337,0.69386,284600000.0
2009-05-08 10:05:00,0.69378,0.69383,0.69339,0.69354,202400000.0
2009-05-08 10:10:00,0.69329,0.69336,0.69204,0.69204,316000000.0
2009-05-08 10:15:00,0.69222,0.69274,0.69212,0.69222,174800000.0
2009-05-08 10:20:00,0.69231,0.69254,0.6921,0.69254,270600000.0
2009-05-08 10:25:00,0.69258,0.69362,0.69243,0.69362,273400000.0
2009-05-08 10:30:00,0.69358,0.69367,0.69321,0.69331,169000000.0
2009-05-08 10:35:00,0.69326,0.6938,0.69308,0.69368,105600000.0
2009-05-08 10:40:00,0.69372,0.69377,0.69345,0.69377,170000000.0
2009-05-08 10:45:00,0.69384,0.69409,0.69333,0.69354,223600000.0
2009-05-08 10:50:00,0.69355,0.69358,0.69323,0.69333,218000000.0
2009-05-08 10:55:00,0.6934,0.69373,0.69338,0.69371,303200000.0
2009-05-08 11:00:00,0.69369,0.69386,0.69347,0.69386,245200000.0
2009-05-08 11:05:00,0.69384,0.69384,0.69337,0.69362,197800000.0
2009-05-08 11:10:00,0.69364,0.69418,0.69356,0.69359,306800000.0
2009-05-08 11:15:00,0.6936,0.69366,0.69314,0.69356,228800000.0
2009-05-08 11:20:00,0.69356,0.69356,0.69297,0.69346,303200000.0
2009-05-08 11:25:00,0.69346,0.69357,0.6931,0.69342,247400000.0
2009-05-08 11:30:00,0.6935,0.69372,0.6932,0.69372,129000000.0
2009-05-08 11:35:00,0.69376,0.69399,0.69369,0.69388,193400000.0
2009-05-08 11:40:00,0.69386,0.69389,0.69347,0.69347,166800000.0
2009-05-08 11:45:00,0.69365,0.69373,0.69281,0.69289,141800000.0
2009-05-08 11:50:00,0.69296,0.69383,0.69281,0.69374,188200000.0
2009-05-08 11:55:00,0.69387,0.69406,0.69314,0.6934,213600000.0
2009-05-08 12:00:00,0.69329,0.69329,0.6924,0.69273,137000000.0
2009-05-08 12:05:00,0.69277,0.69345,0.69266,0.69272,119400000.0
2009-05-08 12:10:00,0.69277,0.69329,0.69277,0.69279,136400000.0
2009-05-08 12:15:00,0.6929,0.69302,0.692,0.692,183400000.0
2009-05-08 12:20:00,0.69207,0.69227,0.69081,0.6909,199400000.0
2009-05-08 12:25:00,0.69105,0.69112,0.68921,0.68951,252600000.0
2009-05-08 12:30:00,0.68966,0.69098,0.68966,0.69008,276200000.0
2009-05-08 12:35:00,0.68999,0.69047,0.68979,0.69047,152400000.0
2009-05-08 12:40:00,0.69054,0.69135,0.69054,0.69127,88000000.0
2009-05-08 12:45:00,0.69116,0.69192,0.69113,0.69139,198200000.0
2009-05-08 12:50:00,0.69174,0.6924,0.69171,0.69207,141800000.0
2009-05-08 12:55:00,0.69172,0.69196,0.69083,0.69083,132800000.0
2009-05-08 13:00:00,0.68962,0.69079,0.68948,0.68964,87800000.0
2009-05-08 13:05:00,0.6897,0.69007,0.68953,0.68988,124600000.0
2009-05-08 13:10:00,0.68988,0.69088,0.68984,0.69076,105000000.0
2009-05-08 13:15:00,0.69069,0.69077,0.69034,0.69034,180600000.0
2009-05-08 13:20:00,0.6905,0.69125,0.69048,0.69118,142800000.0
2009-05-08 13:25:00,0.69119,0.69148,0.69057,0.69057,164800000.0
2009-05-08 13:30:00,0.69056,0.69064,0.69023,0.69029,205800000.0
2009-05-08 13:35:00,0.69019,0.69042,0.69006,0.69006,126800000.0
2009-05-08 13:40:00,0.69022,0.69062,0.68996,0.69062,107600000.0
2009-05-08 13:45:00,0.6906,0.69103,0.69057,0.69095,102400000.0
2009-05-08 13:50:00,0.69106,0.69164,0.69106,0.69146,107600000.0
2009-05-08 13:55:00,0.69132,0.69143,0.69112,0.69115,137800000.0
2009-05-08 14:00:00,0.69133,0.69144,0.69024,0.69083,117800000.0
2009-05-08 14:05:00,0.69122,0.6915,0.69076,0.69136,112800000.0
2009-05-08 14:10:00,0.69139,0.6919,0.69109,0.69109,144400000.0
2009-05-08 14:15:00,0.69125,0.69153,0.69069,0.69069,97600000.0
2009-05-08 14:20:00,0.69077,0.6917,0.69038,0.69038,70400000.0
2009-05-08 14:25:00,0.69043,0.69106,0.68982,0.68982,72000000.0
2009-05-08 14:30:00,0.68992,0.69053,0.68879,0.68995,67200000.0
2009-05-08 14:35:00,0.69023,0.69278,0.69023,0.69222,62800000.0
2009-05-08 14:40:00,0.69202,0.69202,0.69112,0.69116,71400000.0
2009-05-08 14:45:00,0.69102,0.69102,0.68989,0.69042,58600000.0
2009-05-08 14:50:00,0.69054,0.69084,0.69017,0.69034,72000000.0
2009-05-08 14:55:00,0.69043,0.69113,0.6902,0.69063,61200000.0
2009-05-08 15:00:00,0.69072,0.69085,0.69044,0.69084,63800000.0
2009-05-08 15:05:00,0.691,0.69162,0.69078,0.69115,70800000.0
2009-05-08 15:10:00,0.69138,0.6916,0.69064,0.69064,63200000.0
2009-05-08 15:15:00,0.69058,0.69058,0.68937,0.68941,72000000.0
2009-05-08 15:20:00,0.68969,0.68993,0.68932,0.68982,69600000.0
2009-05-08 15:25:00,0.68987,0.68991,0.68836,0.68836,62400000.0
2009-05-08 15:30:00,0.68844,0.68865,0.68736,0.68849,62800000.0
2009-05-08 15:35:00,0.68851,0.68861,0.68721,0.68721,71400000.0
2009-05-08 15:40:00,0.68842,0.68917,0.68842,0.68895,80400000.0
2009-05-08 15:45:00,0.68879,0.689,0.6883,0.689,76800000.0
2009-05-08 15:50:00,0.68862,0.68862,0.68784,0.68794,65600000.0
2009-05-08 15:55:00,0.68804,0.68857,0.68743,0.68851,71200000.0
2009-05-08 16:00:00,0.68857,0.68867,0.68764,0.68774,59600000.0
2009-05-08 16:05:00,0.68782,0.68827,0.68704,0.68791,70400000.0
2009-05-08 16:10:00,0.68794,0.68801,0.68656,0.68666,67600000.0
2009-05-08 16:15:00,0.68677,0.68722,0.68571,0.6862,68800000.0
2009-05-08 16:20:00,0.68618,0.6868,0.68616,0.68657,64000000.0
2009-05-08 16:25:00,0.68663,0.68713,0.68647,0.68707,75200000.0
2009-05-08 16:30:00,0.68711,0.6874,0.68657,0.6874,61800000.0
2009-05-08 16:35:00,0.68725,0.68734,0.6867,0.68727,64400000.0
2009-05-08 16:40:00,0.68725,0.68763,0.68703,0.68763,65600000.0
2009-05-08 16:45:00,0.68757,0.68814,0.6875,0.68814,72000000.0
2009-05-08 16:50:00,0.68822,0.68867,0.68779,0.6886,59200000.0
2009-05-08 16:55:00,0.68857,0.69085,0.68857,0.69081,67200000.0
2009-05-08 17:00:00,0.69043,0.69051,0.68918,0.68918,70800000.0
2009-05-08 17:05:00,0.68902,0.68941,0.68889,0.68911,68800000.0
2009-05-08 17:10:00,0.68943,0.68991,0.6891,0.6891,68200000.0
2009-05-08 17:15:00,0.68891,0.68959,0.68887,0.68954,73400000.0
2009-05-08 17:20:00,0.68948,0.68982,0.68914,0.68982,62800000.0
2009-05-08 17:25:00,0.68982,0.69049,0.68955,0.69049,62400000.0
2009-05-08 17:30:00,0.69074,0.69109,0.69027,0.69109,65600000.0
2009-05-08 17:35:00,0.69124,0.69124,0.69089,0.69105,65600000.0
2009-05-08 17:40:00,0.69101,0.69146,0.69092,0.69098,67000000.0
2009-05-08 17:45:00,0.69117,0.69149,0.69094,0.69126,68800000.0
2009-05-08 17:50:00,0.69104,0.6918,0.69104,0.69136,75200000.0
2009-05-08 17:55:00,0.69134,0.69206,0.69102,0.69184,72400000.0
2009-05-08 18:00:00,0.69204,0.69204,0.69169,0.69193,67600000.0
2009-05-08 18:05:00,0.69192,0.69214,0.69173,0.69214,59200000.0
2009-05-08 18:10:00,0.69214,0.69218,0.69191,0.69207,67200000.0
2009-05-08 18:15:00,0.69199,0.69222,0.69162,0.69222,68800000.0
2009-05-08 18:20:00,0.69234,0.69265,0.69184,0.69222,66000000.0
2009-05-08 18:25:00,0.69237,0.69257,0.69203,0.69249,66000000.0
2009-05-08 18:30:00,0.69252,0.69286,0.69185,0.692,65600000.0
2009-05-08 18:35:00,0.69203,0.69227,0.69147,0.69147,60800000.0
2009-05-08 18:40:00,0.69158,0.69205,0.69146,0.69199,71200000.0
2009-05-08 18:45:00,0.69188,0.69254,0.69179,0.69241,55800000.0
2009-05-08 18:50:00,0.69241,0.69302,0.69241,0.69299,72400000.0
2009-05-08 18:55:00,0.69295,0.69359,0.6929,0.69309,69200000.0
2009-05-08 19:00:00,0.69291,0.6931,0.69255,0.69275,75600000.0
2009-05-08 19:05:00,0.69284,0.69309,0.69266,0.69303,59200000.0
2009-05-08 19:10:00,0.693,0.69328,0.69285,0.69318,68800000.0
2009-05-08 19:15:00,0.69328,0.69384,0.69232,0.69315,69800000.0
2009-05-08 19:20:00,0.69292,0.69334,0.69286,0.69334,70800000.0
2009-05-08 19:25:00,0.69337,0.69346,0.69299,0.69308,67200000.0
2009-05-08 19:30:00,0.69313,0.6934,0.69308,0.6934,65600000.0
2009-05-08 19:35:00,0.69334,0.69358,0.6933,0.69347,65000000.0
2009-05-08 19:40:00,0.69336,0.69341,0.69263,0.69335,72000000.0
2009-05-08 19:45:00,0.69321,0.69518,0.69294,0.69518,65600000.0
2009-05-08 19:50:00,0.6951,0.69547,0.69433,0.6947,67200000.0
2009-05-08 19:55:00,0.69478,0.69487,0.69427,0.69427,68800000.0
2009-05-08 20:00:00,0.69445,0.69527,0.69441,0.69504,62400000.0
2009-05-08 20:05:00,0.69483,0.69511,0.69474,0.69511,58600000.0
2009-05-08 20:10:00,0.69508,0.69508,0.69435,0.6946,56000000.0
2009-05-08 20:15:00,0.69463,0.69487,0.69439,0.6945,59600000.0
2009-05-08 20:20:00,0.69451,0.69454,0.6939,0.69411,59000000.0
2009-05-08 20:25:00,0.69416,0.69448,0.69385,0.69419,68800000.0
2009-05-08 20:30:00,0.69418,0.69477,0.69418,0.69473,72000000.0
2009-05-08 20:35:00,0.69475,0.6948,0.69394,0.69428,53800000.0
2009-05-08 20:40:00,0.69467,0.69576,0.69467,0.69551,70800000.0
2009-05-08 20:45:00,0.69509,0.69529,0.69424,0.69497,59200000.0
2009-05-08 20:50:00,0.69504,0.69605,0.69503,0.69603,65600000.0
2009-05-08 20:55:00,0.69603,0.69603,0.69476,0.69537,66600000.0
2009-05-08 21:00:00,0.69534,0.69542,0.69495,0.69505,73600000.0
2009-05-08 21:05:00,0.69507,0.6953,0.69379,0.6939,57000000.0
2009-05-08 21:10:00,0.69376,0.69376,0.69288,0.69303,57000000.0
2009-05-08 21:15:00,0.69276,0.69328,0.69271,0.69298,68600000.0
2009-05-08 21:20:00,0.69306,0.69317,0.69272,0.69298,64400000.0
2009-05-08 21:25:00,0.69299,0.69306,0.6919,0.69283,60800000.0
2009-05-08 21:30:00,0.69296,0.69308,0.69176,0.69287,59200000.0
2009-05-08 21:35:00,0.69291,0.69304,0.69275,0.69276,61200000.0
2009-05-08 21:40:00,0.6927,0.6932,0.6926,0.69292,68800000.0
2009-05-08 21:45:00,0.69293,0.69293,0.69218,0.69253,58600000.0
2009-05-08 21:50:00,0.69266,0.69272,0.69203,0.6921,54400000.0
2009-05-08 21:55:00,0.69245,0.69321,0.69227,0.69229,60000000.0
2009-05-08 22:00:00,0.69221,0.69277,0.69207,0.69251,60200000.0
2009-05-08 22:05:00,0.69248,0.69262,0.69219,0.6925,62400000.0
2009-05-08 22:10:00,0.69253,0.69333,0.69233,0.69276,60800000.0
2009-05-08 22:15:00,0.69259,0.69433,0.69258,0.6941,59200000.0
2009-05-08 22:20:00,0.6942,0.69425,0.69364,0.69409,59200000.0
2009-05-08 22:25:00,0.69405,0.69429,0.69403,0.6942,60800000.0
2009-05-08 22:30:00,0.69418,0.69422,0.69361,0.69364,65000000.0
2009-05-08 22:35:00,0.6935,0.69393,0.69344,0.69384,64000000.0
2009-05-08 22:40:00,0.69376,0.6938,0.69305,0.6932,64000000.0
2009-05-08 22:45:00,0.6934,0.69346,0.6932,0.69346,52800000.0
2009-05-08 22:50:00,0.69335,0.69336,0.69237,0.69289,52800000.0
2009-05-08 22:55:00,0.69304,0.69399,0.69304,0.69376,62400000.0
2009-05-10 23:00:00,0.69343,0.69365,0.69271,0.69303,54200000.0
2009-05-10 23:05:00,0.69274,0.6931,0.69216,0.69305,56000000.0
2009-05-10 23:10:00,0.69306,0.6932,0.69232,0.69317,62400000.0
2009-05-10 23:15:00,0.693,0.69318,0.6921,0.69313,60800000.0
2009-05-10 23:20:00,0.69331,0.69423,0.69238,0.69415,51200000.0
2009-05-10 23:25:00,0.69374,0.69388,0.69355,0.69378,65400000.0
2009-05-10 23:30:00,0.69374,0.69435,0.69368,0.69395,60800000.0
2009-05-10 23:35:00,0.69405,0.69416,0.69371,0.69371,49600000.0
2009-05-10 23:40:00,0.69356,0.69385,0.6932,0.69382,68600000.0
2009-05-10 23:45:00,0.69383,0.6939,0.69346,0.69346,58600000.0
2009-05-10 23:50:00,0.69346,0.69346,0.69305,0.69324,70400000.0
2009-05-10 23:55:00,0.69357,0.69383,0.69323,0.69383,75200000.0
2009-05-11 00:00:00,0.69389,0.69457,0.69379,0.69456,53200000.0
2009-05-11 00:05:00,0.69431,0.69431,0.69315,0.69315,54400000.0
2009-05-11 00:10:00,0.69341,0.69341,0.69225,0.69251,59200000.0
2009-05-11 00:15:00,0.69264,0.69348,0.69251,0.69335,59200000.0
2009-05-11 00:20:00,0.69337,0.69344,0.69295,0.69338,61800000.0
2009-05-11 00:25:00,0.69367,0.69368,0.69326,0.69339,61600000.0
2009-05-11 00:30:00,0.69309,0.69348,0.69306,0.69347,67200000.0
2009-05-11 00:35:00,0.69322,0.6937,0.69303,0.6937,66400000.0
2009-05-11 00:40:00,0.69317,0.69355,0.69279,0.69355,60200000.0
2009-05-11 00:45:00,0.69358,0.6941,0.69304,0.69383,67200000.0
2009-05-11 00:50:00,0.69364,0.69431,0.69364,0.69425,64000000.0
2009-05-11 00:55:00,0.69421,0.69501,0.69331,0.69501,65600000.0
2009-05-11 01:00:00,0.69538,0.6955,0.69511,0.69516,65000000.0
2009-05-11 01:05:00,0.69525,0.69532,0.69492,0.69509,60200000.0
2009-05-11 01:10:00,0.69516,0.69525,0.69487,0.69508,75400000.0
2009-05-11 01:15:00,0.69509,0.69536,0.69458,0.69523,59200000.0
2009-05-11 01:20:00,0.69533,0.69566,0.69515,0.69533,56000000.0
2009-05-11 01:25:00,0.69521,0.69574,0.6952,0.69574,60800000.0
2009-05-11 01:30:00,0.69572,0.69577,0.69512,0.69536,63200000.0
2009-05-11 01:35:00,0.69538,0.69614,0.6949,0.69614,60800000.0
2009-05-11 01:40:00,0.69619,0.69619,0.69563,0.69601,72000000.0
2009-05-11 01:45:00,0.6962,0.69678,0.69593,0.69598,60800000.0
2009-05-11 01:50:00,0.69598,0.6966,0.69598,0.69656,60800000.0
2009-05-11 01:55:00,0.6967,0.69738,0.6967,0.69717,60200000.0
2009-05-11 02:00:00,0.69732,0.69786,0.69732,0.69785,60800000.0
2009-05-11 02:05:00,0.69789,0.69796,0.69689,0.6974,60800000.0
2009-05-11 02:10:00,0.69713,0.69795,0.69713,0.69789,60200000.0
2009-05-11 02:15:00,0.69789,0.69836,0.69755,0.69836,71400000.0
2009-05-11 02:20:00,0.69847,0.69869,0.6976,0.69828,60800000.0
2009-05-11 02:25:00,0.69832,0.69838,0.69671,0.69701,61800000.0
2009-05-11 02:30:00,0.69675,0.69736,0.69672,0.69736,60800000.0
2009-05-11 02:35:00,0.69715,0.6972,0.6969,0.69706,55400000.0
2009-05-11 02:40:00,0.6969,0.69694,0.69613,0.6964,59400000.0
2009-05-11 02:45:00,0.69644,0.69654,0.69587,0.69626,75200000.0
2009-05-11 02:50:00,0.69611,0.69678,0.69608,0.69678,61200000.0
2009-05-11 02:55:00,0.69676,0.69731,0.6967,0.69719,65000000.0
2009-05-11 03:00:00,0.69726,0.69731,0.69623,0.69722,66000000.0
2009-05-11 03:05:00,0.69734,0.69755,0.69684,0.69691,64000000.0
2009-05-11 03:10:00,0.69683,0.69695,0.69652,0.69652,62400000.0
2009-05-11 03:15:00,0.69641,0.69678,0.69624,0.69654,60800000.0
2009-05-11 03:20:00,0.69662,0.69664,0.69614,0.69658,65600000.0
2009-05-11 03:25:00,0.69673,0.69696,0.69632,0.69686,66000000.0
2009-05-11 03:30:00,0.69704,0.69735,0.69659,0.69663,60800000.0
2009-05-11 03:35:00,0.69675,0.69686,0.6963,0.69637,62800000.0
2009-05-11 03:40:00,0.69641,0.69669,0.6961,0.69639,59200000.0
2009-05-11 03:45:00,0.69644,0.69645,0.69602,0.69645,59200000.0
2009-05-11 03:50:00,0.69647,0.6966,0.69605,0.69636,54400000.0
2009-05-11 03:55:00,0.69637,0.69681,0.6963,0.69678,52800000.0
2009-05-11 04:00:00,0.69663,0.69706,0.69641,0.69704,76000000.0
2009-05-11 04:05:00,0.69725,0.69742,0.69698,0.69735,69800000.0
2009-05-11 04:10:00,0.69738,0.69763,0.69686,0.69713,59200000.0
2009-05-11 04:15:00,0.69681,0.69715,0.69677,0.69692,68800000.0
2009-05-11 04:20:00,0.69699,0.69704,0.69674,0.69703,49600000.0
2009-05-11 04:25:00,0.69705,0.69728,0.69688,0.69693,59600000.0
2009-05-11 04:30:00,0.69686,0.69731,0.69673,0.69708,65600000.0
2009-05-11 04:35:00,0.69708,0.69804,0.69677,0.69753,50600000.0
2009-05-11 04:40:00,0.69748,0.6979,0.69748,0.6978,60200000.0
2009-05-11 04:45:00,0.69794,0.69916,0.69789,0.69916,62400000.0
2009-05-11 04:50:00,0.69918,0.70013,0.69911,0.70001,55400000.0
2009-05-11 04:55:00,0.70029,0.70113,0.69972,0.70035,53800000.0
2009-05-11 05:00:00,0.70028,0.70029,0.69948,0.69964,62400000.0
2009-05-11 05:05:00,0.69974,0.70033,0.6996,0.70033,52800000.0
2009-05-11 05:10:00,0.7003,0.7007,0.70028,0.70052,52800000.0
2009-05-11 05:15:00,0.70059,0.70074,0.70038,0.70051,63400000.0
2009-05-11 05:20:00,0.70044,0.70057,0.69988,0.70008,63400000.0
2009-05-11 05:25:00,0.70008,0.70052,0.70002,0.70049,65000000.0
2009-05-11 05:30:00,0.70035,0.70069,0.70007,0.70069,61200000.0
2009-05-11 05:35:00,0.701,0.70108,0.70075,0.70099,58600000.0
2009-05-11 05:40:00,0.70097,0.70097,0.70052,0.70061,58600000.0
2009-05-11 05:45:00,0.7006,0.70104,0.7006,0.70066,60800000.0
2009-05-11 05:50:00,0.70071,0.70078,0.70025,0.70062,62400000.0
2009-05-11 05:55:00,0.70075,0.7008,0.70041,0.70061,60200000.0
2009-05-11 06:00:00,0.70065,0.70075,0.70042,0.7005,60800000.0
2009-05-11 06:05:00,0.7007,0.7007,0.7003,0.70061,54400000.0
2009-05-11 06:10:00,0.70027,0.70071,0.70024,0.70026,58600000.0
2009-05-11 06:15:00,0.70036,0.70062,0.70028,0.70034,68800000.0
2009-05-11 06:20:00,0.70031,0.70046,0.70013,0.70038,61800000.0
2009-05-11 06:25:00,0.70011,0.70078,0.69953,0.70026,59600000.0
2009-05-11 06:30:00,0.70023,0.70027,0.69902,0.70006,60200000.0
2009-05-11 06:35:00,0.70013,0.70044,0.7001,0.7003,64000000.0
2009-05-11 06:40:00,0.70027,0.70038,0.69982,0.69982,70400000.0
2009-05-11 06:45:00,0.70034,0.70061,0.70019,0.70035,57600000.0
2009-05-11 06:50:00,0.70034,0.70063,0.70016,0.70045,57600000.0
2009-05-11 06:55:00,0.7003,0.70047,0.70016,0.70039,73000000.0
2009-05-11 07:00:00,0.70028,0.70044,0.70001,0.70008,67200000.0
2009-05-11 07:05:00,0.70009,0.70044,0.69976,0.70037,66000000.0
2009-05-11 07:10:00,0.70014,0.70026,0.69994,0.70003,58600000.0
2009-05-11 07:15:00,0.70022,0.70039,0.69964,0.6997,70400000.0
2009-05-11 07:20:00,0.69989,0.70009,0.69931,0.69973,53800000.0
2009-05-11 07:25:00,0.69977,0.70024,0.69965,0.70012,72000000.0
2009-05-11 07:30:00,0.70023,0.7007,0.69976,0.70056,68800000.0
2009-05-11 07:35:00,0.7006,0.70103,0.70049,0.70049,60800000.0
2009-05-11 07:40:00,0.70038,0.70066,0.70035,0.70064,58600000.0
2009-05-11 07:45:00,0.70069,0.70076,0.70034,0.70042,55400000.0
2009-05-11 07:50:00,0.70048,0.70051,0.7001,0.70018,59200000.0
2009-05-11 07:55:00,0.70023,0.70027,0.69915,0.69976,62800000.0
2009-05-11 08:00:00,0.69949,0.7008,0.69949,0.7006,68800000.0
2009-05-11 08:05:00,0.70055,0.70066,0.70039,0.70048,67200000.0
2009-05-11 08:10:00,0.70055,0.70101,0.7004,0.70101,65600000.0
2009-05-11 08:15:00,0.70104,0.70104,0.70062,0.70092,72000000.0
2009-05-11 08:20:00,0.70113,0.70215,0.70088,0.70215,65400000.0
2009-05-11 08:25:00,0.70222,0.70273,0.70212,0.70247,65600000.0
2009-05-11 08:30:00,0.70255,0.7031,0.7023,0.70244,59600000.0
2009-05-11 08:35:00,0.7024,0.70261,0.70225,0.70232,70800000.0
2009-05-11 08:40:00,0.70234,0.70255,0.70113,0.70202,70200000.0
2009-05-11 08:45:00,0.7019,0.70221,0.70177,0.70204,68800000.0
2009-05-11 08:50:00,0.70216,0.70222,0.70188,0.7021,58600000.0
2009-05-11 08:55:00,0.70204,0.70204,0.70169,0.70191,75600000.0
2009-05-11 09:00:00,0.70187,0.70187,0.70039,0.70039,68800000.0
2009-05-11 09:05:00,0.70042,0.70042,0.69947,0.69991,72000000.0
2009-05-11 09:10:00,0.70009,0.7006,0.69995,0.70027,56000000.0
2009-05-11 09:15:00,0.70049,0.70056,0.69951,0.69982,70400000.0
2009-05-11 09:20:00,0.69986,0.69998,0.69901,0.69903,60800000.0
2009-05-11 09:25:00,0.69889,0.69909,0.69863,0.69867,65400000.0
2009-05-11 09:30:00,0.69874,0.69907,0.69844,0.69907,65000000.0
2009-05-11 09:35:00,0.69915,0.69919,0.69862,0.69887,65600000.0
2009-05-11 09:40:00,0.69878,0.69953,0.69878,0.69914,68800000.0
2009-05-11 09:45:00,0.6991,0.69925,0.69882,0.69903,68000000.0
2009-05-11 09:50:00,0.69908,0.69908,0.69817,0.69819,59200000.0
2009-05-11 09:55:00,0.69825,0.69873,0.69766,0.69822,66600000.0
2009-05-11 10:00:00,0.69825,0.6985,0.6978,0.6978,71400000.0
2009-05-11 10:05:00,0.69816,0.69836,0.69749,0.69749,75200000.0
2009-05-11 10:10:00,0.69765,0.69841,0.69721,0.69785,68200000.0
2009-05-11 10:15:00,0.69774,0.69859,0.69756,0.69859,68800000.0
2009-05-11 10:20:00,0.69877,0.69889,0.69832,0.69832,65400000.0
2009-05-11 10:25:00,0.69834,0.69861,0.6975,0.69781,66000000.0
2009-05-11 10:30:00,0.69791,0.69807,0.69768,0.69779,62400000.0
2009-05-11 10:35:00,0.697,0.6977,0.69691,0.6977,62400000.0
2009-05-11 10:40:00,0.69756,0.69768,0.69711,0.69734,73600000.0
2009-05-11 10:45:00,0.69724,0.69724,0.69614,0.69653,68800000.0
2009-05-11 10:50:00,0.69655,0.69657,0.6959,0.69649,68800000.0
2009-05-11 10:55:00,0.69656,0.69711,0.69632,0.6971,70800000.0
2009-05-11 11:00:00,0.69734,0.69753,0.69703,0.69703,66600000.0
2009-05-11 11:05:00,0.69706,0.69709,0.69563,0.69563,59600000.0
2009-05-11 11:10:00,0.69555,0.69555,0.69416,0.69481,71400000.0
2009-05-11 11:15:00,0.69511,0.69559,0.69504,0.69544,65600000.0
2009-05-11 11:20:00,0.6954,0.6954,0.69487,0.69508,63400000.0
2009-05-11 11:25:00,0.69526,0.69622,0.6951,0.696,62800000.0
2009-05-11 11:30:00,0.69627,0.69695,0.69627,0.69678,75200000.0
2009-05-11 11:35:00,0.69672,0.69682,0.69613,0.69656,64000000.0
2009-05-11 11:40:00,0.69667,0.69671,0.69597,0.69663,69200000.0
2009-05-11 11:45:00,0.69643,0.69807,0.69606,0.69773,67400000.0
2009-05-11 11:50:00,0.69744,0.69792,0.69605,0.69706,70400000.0
2009-05-11 11:55:00,0.69707,0.6971,0.69608,0.69626,58600000.0
2009-05-11 12:00:00,0.69647,0.6965,0.69519,0.69648,70800000.0
2009-05-11 12:05:00,0.69656,0.69753,0.69656,0.69709,65600000.0
2009-05-11 12:10:00,0.69694,0.69694,0.69627,0.69651,77200000.0
2009-05-11 12:15:00,0.69655,0.69764,0.69655,0.69737,81000000.0
2009-05-11 12:20:00,0.69604,0.69752,0.69604,0.69649,72000000.0
2009-05-11 12:25:00,0.69652,0.69687,0.69573,0.69645,62400000.0
2009-05-11 12:30:00,0.69645,0.69662,0.69593,0.69658,62400000.0
2009-05-11 12:35:00,0.69645,0.69707,0.69614,0.6968,68200000.0
2009-05-11 12:40:00,0.69664,0.69695,0.69661,0.69684,72000000.0
2009-05-11 12:45:00,0.69686,0.69727,0.69679,0.69699,59200000.0
2009-05-11 12:50:00,0.69715,0.69715,0.69619,0.69664,70400000.0
2009-05-11 12:55:00,0.69686,0.69706,0.69639,0.69659,63800000.0
2009-05-11 13:00:00,0.69642,0.69704,0.69576,0.69581,60800000.0
2009-05-11 13:05:00,0.69586,0.69627,0.69577,0.69587,72000000.0
2009-05-11 13:10:00,0.69579,0.6961,0.69574,0.69584,58000000.0
2009-05-11 13:15:00,0.69582,0.69585,0.69525,0.69584,71400000.0
2009-05-11 13:20:00,0.69576,0.69576,0.6952,0.69527,62400000.0
2009-05-11 13:25:00,0.69488,0.69576,0.69488,0.69569,67600000.0
2009-05-11 13:30:00,0.69555,0.69601,0.69531,0.69601,72000000.0
2009-05-11 13:35:00,0.69602,0.69641,0.69581,0.69592,70400000.0
2009-05-11 13:40:00,0.69582,0.69603,0.69566,0.69571,97400000.0
2009-05-11 13:45:00,0.69554,0.69594,0.6949,0.6949,143400000.0
2009-05-11 13:50:00,0.69473,0.69541,0.69433,0.69521,113400000.0
2009-05-11 13:55:00,0.69516,0.69524,0.69456,0.69488,118400000.0
2009-05-11 14:00:00,0.69492,0.69527,0.69448,0.69449,139600000.0
2009-05-11 14:05:00,0.69444,0.6947,0.69424,0.69464,108200000.0
2009-05-11 14:10:00,0.69492,0.69502,0.69446,0.69473,102400000.0
2009-05-11 14:15:00,0.69477,0.69526,0.69462,0.69497,108800000.0
2009-05-11 14:20:00,0.69503,0.69551,0.69503,0.69542,125800000.0
2009-05-11 14:25:00,0.69559,0.69596,0.69521,0.69531,206200000.0
2009-05-11 14:30:00,0.69499,0.69541,0.69459,0.69519,164200000.0
2009-05-11 14:35:00,0.69521,0.69596,0.69521,0.69571,141800000.0
2009-05-11 14:40:00,0.69554,0.69651,0.69554,0.69651,181600000.0
2009-05-11 14:45:00,0.6964,0.69642,0.69614,0.69624,105600000.0
2009-05-11 14:50:00,0.6963,0.69722,0.69621,0.69715,124800000.0
2009-05-11 14:55:00,0.69718,0.69776,0.69716,0.69761,88400000.0
2009-05-11 15:00:00,0.69757,0.69796,0.69739,0.6978,132800000.0
2009-05-11 15:05:00,0.69754,0.69797,0.6973,0.69797,142400000.0
2009-05-11 15:10:00,0.69793,0.69854,0.69793,0.69796,196600000.0
2009-05-11 15:15:00,0.69784,0.69836,0.69735,0.69746,88000000.0
2009-05-11 15:20:00,0.69761,0.69811,0.69761,0.69786,152000000.0
2009-05-11 15:25:00,0.69787,0.69803,0.69691,0.69691,276400000.0
2009-05-11 15:30:00,0.69678,0.69779,0.6963,0.69756,252200000.0
2009-05-11 15:35:00,0.69765,0.69767,0.69694,0.69738,200800000.0
2009-05-11 15:40:00,0.69747,0.69798,0.69747,0.69798,182200000.0
2009-05-11 15:45:00,0.69819,0.69819,0.69686,0.69686,137400000.0
2009-05-11 15:50:00,0.69652,0.69768,0.69642,0.69768,119400000.0
2009-05-11 15:55:00,0.69781,0.69837,0.69778,0.69814,137600000.0
2009-05-11 16:00:00,0.69821,0.69876,0.69764,0.69868,214400000.0
2009-05-11 16:05:00,0.69835,0.7,0.69833,0.7,190400000.0
2009-05-11 16:10:00,0.70005,0.70061,0.69965,0.70018,142800000.0
2009-05-11 16:15:00,0.70035,0.70044,0.70005,0.7001,168000000.0
2009-05-11 16:20:00,0.70009,0.70091,0.70009,0.70091,195200000.0
2009-05-11 16:25:00,0.70112,0.70115,0.70066,0.70115,128800000.0
2009-05-11 16:30:00,0.70112,0.70115,0.70056,0.70065,247400000.0
2009-05-11 16:35:00,0.70075,0.70178,0.70066,0.70168,304200000.0
2009-05-11 16:40:00,0.70165,0.70195,0.70128,0.7018,228200000.0
2009-05-11 16:45:00,0.70173,0.70251,0.70173,0.70241,305800000.0
2009-05-11 16:50:00,0.70248,0.70248,0.70184,0.70195,198400000.0
2009-05-11 16:55:00,0.70197,0.7024,0.70185,0.70239,245800000.0
2009-05-11 17:00:00,0.70201,0.70222,0.7016,0.70177,303800000.0
2009-05-11 17:05:00,0.70179,0.70309,0.70172,0.70285,219000000.0
2009-05-11 17:10:00,0.70273,0.70273,0.70186,0.70239,224000000.0
2009-05-11 17:15:00,0.70244,0.7035,0.70244,0.7035,170000000.0
2009-05-11 17:20:00,0.70352,0.70352,0.70296,0.70343,105600000.0
2009-05-11 17:25:00,0.70358,0.70365,0.70344,0.70361,171200000.0
2009-05-11 17:30:00,0.70355,0.70367,0.70288,0.70288,275200000.0
2009-05-11 17:35:00,0.70287,0.703,0.70249,0.70287,270600000.0
2009-05-11 17:40:00,0.70289,0.70293,0.70225,0.70255,174400000.0
2009-05-11 17:45:00,0.70285,0.70302,0.70236,0.70236,316800000.0
2009-05-11 17:50:00,0.7025,0.7027,0.70212,0.70212,200800000.0
2009-05-11 17:55:00,0.7021,0.70234,0.70178,0.70178,287200000.0
2009-05-11 18:00:00,0.70186,0.7023,0.7018,0.7023,252600000.0
2009-05-11 18:05:00,0.70223,0.70295,0.70223,0.70242,327200000.0
2009-05-11 18:10:00,0.70253,0.70298,0.70244,0.70244,149200000.0
2009-05-11 18:15:00,0.70254,0.70299,0.70254,0.70288,298000000.0
2009-05-11 18:20:00,0.70289,0.70295,0.70214,0.70216,282600000.0
2009-05-11 18:25:00,0.70226,0.7029,0.70181,0.70279,152000000.0
2009-05-11 18:30:00,0.70285,0.70292,0.7024,0.70265,129000000.0
2009-05-11 18:35:00,0.70268,0.70289,0.70246,0.70246,92200000.0
2009-05-11 18:40:00,0.70252,0.70262,0.70186,0.702,123000000.0
2009-05-11 18:45:00,0.70201,0.70211,0.70142,0.70178,120000000.0
2009-05-11 18:50:00,0.70188,0.70189,0.70147,0.70155,147600000.0
2009-05-11 18:55:00,0.70144,0.70217,0.70144,0.70203,126800000.0
2009-05-11 19:00:00,0.7021,0.70244,0.70087,0.70087,127800000.0
2009-05-11 19:05:00,0.70063,0.70131,0.70026,0.70128,210000000.0
2009-05-11 19:10:00,0.70146,0.70154,0.70115,0.70151,101200000.0
2009-05-11 19:15:00,0.70144,0.70223,0.7014,0.70206,61800000.0
2009-05-11 19:20:00,0.70212,0.70215,0.70182,0.70187,115200000.0
2009-05-11 19:25:00,0.70191,0.70216,0.70178,0.70195,72000000.0
2009-05-11 19:30:00,0.70212,0.70227,0.70175,0.70176,68800000.0
2009-05-11 19:35:00,0.70228,0.70249,0.70188,0.70193,66000000.0
2009-05-11 19:40:00,0.70189,0.70254,0.70188,0.70207,82600000.0
2009-05-11 19:45:00,0.70212,0.70253,0.70211,0.7025,62200000.0
2009-05-11 19:50:00,0.70248,0.70275,0.70223,0.70269,98400000.0
2009-05-11 19:55:00,0.70271,0.70279,0.70192,0.70192,56000000.0
2009-05-11 20:00:00,0.70202,0.70212,0.70116,0.70116,60200000.0
2009-05-11 20:05:00,0.70113,0.70189,0.70113,0.70161,55800000.0
2009-05-11 20:10:00,0.70163,0.70216,0.70131,0.70144,64000000.0
2009-05-11 20:15:00,0.70132,0.7021,0.70132,0.70194,72000000.0
2009-05-11 20:20:00,0.70199,0.70221,0.70187,0.70188,68800000.0
2009-05-11 20:25:00,0.70174,0.70179,0.70092,0.70165,65600000.0
2009-05-11 20:30:00,0.70174,0.70179,0.70144,0.70152,54600000.0
2009-05-11 20:35:00,0.7015,0.70191,0.70142,0.70169,83600000.0
2009-05-11 20:40:00,0.70172,0.7018,0.70158,0.70169,57000000.0
2009-05-11 20:45:00,0.70164,0.70164,0.70101,0.70159,68800000.0
2009-05-11 20:50:00,0.70151,0.7017,0.70144,0.70162,59200000.0
2009-05-11 20:55:00,0.70155,0.70205,0.70126,0.70196,75600000.0
2009-05-11 21:00:00,0.7019,0.70231,0.70164,0.70231,58000000.0
2009-05-11 21:05:00,0.70207,0.70207,0.70066,0.70127,56200000.0
2009-05-11 21:10:00,0.70135,0.7018,0.70104,0.70121,64000000.0
2009-05-11 21:15:00,0.70127,0.70136,0.70105,0.70128,59200000.0
2009-05-11 21:20:00,0.70121,0.70188,0.70078,0.70184,58600000.0
2009-05-11 21:25:00,0.70186,0.70193,0.7018,0.70184,57600000.0
2009-05-11 21:30:00,0.70193,0.70235,0.70192,0.70223,53600000.0
2009-05-11 21:35:00,0.70235,0.70241,0.70208,0.70209,70400000.0
2009-05-11 21:40:00,0.70224,0.70274,0.70203,0.70274,59600000.0
2009-05-11 21:45:00,0.70269,0.70298,0.70207,0.70229,58600000.0
2009-05-11 21:50:00,0.70239,0.70282,0.70142,0.70247,59200000.0
2009-05-11 21:55:00,0.70254,0.70254,0.69995,0.70093,68000000.0
2009-05-11 22:00:00,0.70093,0.70162,0.70084,0.70088,68800000.0
2009-05-11 22:05:00,0.70081,0.70081,0.70016,0.70018,62400000.0
2009-05-11 22:10:00,0.70028,0.70054,0.6995,0.70031,65600000.0
2009-05-11 22:15:00,0.69987,0.70055,0.69979,0.69989,57600000.0
2009-05-11 22:20:00,0.69986,0.70034,0.69976,0.70018,55400000.0
2009-05-11 22:25:00,0.69999,0.70034,0.69987,0.70014,59200000.0
2009-05-11 22:30:00,0.70014,0.70014,0.69916,0.69989,77800000.0
2009-05-11 22:35:00,0.69988,0.70021,0.69965,0.6999,77600000.0
2009-05-11 22:40:00,0.69979,0.6999,0.69939,0.6996,60200000.0
2009-05-11 22:45:00,0.69959,0.69959,0.69903,0.69925,52800000.0
2009-05-11 22:50:00,0.69944,0.69981,0.69914,0.69978,60800000.0
2009-05-11 22:55:00,0.69969,0.69969,0.69872,0.69962,60800000.0
2009-05-11 23:00:00,0.6994,0.69968,0.69892,0.69949,66000000.0
2009-05-11 23:05:00,0.69958,0.69989,0.69947,0.69981,62400000.0
2009-05-11 23:10:00,0.69962,0.69982,0.69947,0.69948,64400000.0
2009-05-11 23:15:00,0.69962,0.70055,0.69962,0.70049,51200000.0
2009-05-11 23:20:00,0.70057,0.70128,0.70057,0.70124,57600000.0
2009-05-11 23:25:00,0.70135,0.70138,0.70082,0.70112,54000000.0
2009-05-11 23:30:00,0.70106,0.70109,0.69986,0.70002,78400000.0
2009-05-11 23:35:00,0.70002,0.70043,0.69965,0.70038,57000000.0
2009-05-11 23:40:00,0.70024,0.70038,0.7,0.70007,69800000.0
2009-05-11 23:45:00,0.70012,0.70029,0.69942,0.69983,59600000.0
2009-05-11 23:50:00,0.70024,0.70073,0.70024,0.70051,76800000.0
2009-05-11 23:55:00,0.70041,0.70041,0.7,0.70035,58000000.0
2009-05-12 00:00:00,0.70023,0.70027,0.69963,0.69993,68800000.0
2009-05-12 00:05:00,0.69992,0.69993,0.69951,0.69971,65600000.0
2009-05-12 00:10:00,0.69953,0.69953,0.69611,0.69755,61600000.0
2009-05-12 00:15:00,0.69744,0.69771,0.69632,0.69742,60800000.0
2009-05-12 00:20:00,0.69735,0.69759,0.6971,0.6972,60600000.0
2009-05-12 00:25:00,0.69695,0.69695,0.69647,0.69687,61800000.0
2009-05-12 00:30:00,0.69655,0.6967,0.69576,0.69664,67200000.0
2009-05-12 00:35:00,0.69673,0.69725,0.69673,0.69701,65600000.0
2009-05-12 00:40:00,0.69668,0.69712,0.69503,0.69622,64000000.0
2009-05-12 00:45:00,0.69627,0.69782,0.69623,0.69763,59600000.0
2009-05-12 00:50:00,0.69749,0.69874,0.69732,0.69851,59200000.0
2009-05-12 00:55:00,0.69856,0.69925,0.69837,0.69906,63400000.0
2009-05-12 01:00:00,0.69918,0.69925,0.69837,0.69837,57000000.0
2009-05-12 01:05:00,0.69847,0.69896,0.69846,0.69885,61800000.0
2009-05-12 01:10:00,0.69887,0.69887,0.69759,0.69884,70400000.0
2009-05-12 01:15:00,0.69884,0.69884,0.69809,0.69813,60200000.0
2009-05-12 01:20:00,0.69819,0.6983,0.69796,0.69814,60800000.0
2009-05-12 01:25:00,0.69817,0.69843,0.69794,0.69816,67200000.0
2009-05-12 01:30:00,0.69821,0.69829,0.69774,0.69791,67200000.0
2009-05-12 01:35:00,0.69794,0.69856,0.69769,0.69851,64000000.0
2009-05-12 01:40:00,0.69861,0.69944,0.69855,0.69939,58000000.0
2009-05-12 01:45:00,0.69945,0.69945,0.69908,0.69919,70800000.0
2009-05-12 01:50:00,0.69929,0.69934,0.69912,0.69934,67600000.0
2009-05-12 01:55:00,0.69927,0.69928,0.69907,0.69928,78400000.0
2009-05-12 02:00:00,0.69917,0.69927,0.69879,0.69912,60200000.0
2009-05-12 02:05:00,0.69918,0.69935,0.69876,0.69896,60800000.0
2009-05-12 02:10:00,0.69895,0.69918,0.69869,0.69899,60800000.0
2009-05-12 02:15:00,0.69906,0.69915,0.69882,0.69902,71400000.0
2009-05-12 02:20:00,0.69901,0.69903,0.69783,0.69895,60800000.0
2009-05-12 02:25:00,0.69877,0.69886,0.69835,0.69868,57600000.0
2009-05-12 02:30:00,0.69871,0.69875,0.69836,0.69867,59200000.0
2009-05-12 02:35:00,0.69853,0.69887,0.69829,0.69887,61200000.0
2009-05-12 02:40:00,0.69894,0.69902,0.69786,0.69805,59200000.0
2009-05-12 02:45:00,0.69807,0.69816,0.6975,0.6975,65600000.0
2009-05-12 02:50:00,0.69778,0.698,0.69755,0.69773,60800000.0
2009-05-12 02:55:00,0.69781,0.69809,0.69754,0.69774,66400000.0
2009-05-12 03:00:00,0.69788,0.69788,0.69634,0.69727,65000000.0
2009-05-12 03:05:00,0.69735,0.69747,0.69707,0.69732,63400000.0
2009-05-12 03:10:00,0.69721,0.69727,0.69688,0.69696,49400000.0
2009-05-12 03:15:00,0.69671,0.69686,0.69635,0.69635,60800000.0
2009-05-12 03:20:00,0.69648,0.69673,0.6963,0.69644,64400000.0
2009-05-12 03:25:00,0.69641,0.69683,0.69629,0.69652,67200000.0
2009-05-12 03:30:00,0.6966,0.69686,0.69652,0.69666,60800000.0
2009-05-12 03:35:00,0.69684,0.69687,0.69615,0.69675,61600000.0
2009-05-12 03:40:00,0.69675,0.69675,0.69615,0.69622,59200000.0
2009-05-12 03:45:00,0.69596,0.69682,0.69596,0.69671,59600000.0
2009-05-12 03:50:00,0.69661,0.69706,0.69653,0.69696,54400000.0
2009-05-12 03:55:00,0.69678,0.69706,0.69644,0.69661,52800000.0
2009-05-12 04:00:00,0.69666,0.69711,0.69658,0.69711,65600000.0
2009-05-12 04:05:00,0.69671,0.69739,0.69662,0.69718,70800000.0
2009-05-12 04:10:00,0.69709,0.69726,0.69666,0.69684,52800000.0
2009-05-12 04:15:00,0.69663,0.69693,0.69628,0.69693,68800000.0
2009-05-12 04:20:00,0.69686,0.6978,0.69634,0.69764,49600000.0
2009-05-12 04:25:00,0.6975,0.69846,0.69736,0.69761,65600000.0
2009-05-12 04:30:00,0.69762,0.69833,0.6976,0.69819,66000000.0
2009-05-12 04:35:00,0.69821,0.69851,0.69719,0.69787,51200000.0
2009-05-12 04:40:00,0.69815,0.69931,0.69815,0.6993,60800000.0
2009-05-12 04:45:00,0.69926,0.69941,0.69851,0.69866,62400000.0
2009-05-12 04:50:00,0.69862,0.69874,0.69808,0.69836,56000000.0
2009-05-12 04:55:00,0.69867,0.69928,0.69829,0.69881,54400000.0
2009-05-12 05:00:00,0.69907,0.69914,0.69859,0.69885,61200000.0
2009-05-12 05:05:00,0.6991,0.69956,0.69894,0.69955,52200000.0
2009-05-12 05:10:00,0.69943,0.70017,0.69936,0.70009,53200000.0
2009-05-12 05:15:00,0.70013,0.70042,0.6994,0.6994,63400000.0
2009-05-12 05:20:00,0.69947,0.69971,0.69919,0.6993,63400000.0
2009-05-12 05:25:00,0.69929,0.69956,0.69903,0.69933,65600000.0
2009-05-12 05:30:00,0.69951,0.70006,0.69938,0.69979,58000000.0
2009-05-12 05:35:00,0.69974,0.69981,0.69959,0.69967,59200000.0
2009-05-12 05:40:00,0.69935,0.69972,0.69935,0.69965,59600000.0
2009-05-12 05:45:00,0.69964,0.69981,0.69932,0.69974,60800000.0
2009-05-12 05:50:00,0.69956,0.69981,0.69941,0.69973,62400000.0
2009-05-12 05:55:00,0.69958,0.69958,0.6991,0.69925,58600000.0
2009-05-12 06:00:00,0.69934,0.69944,0.69898,0.69932,60800000.0
2009-05-12 06:05:00,0.69914,0.69952,0.69887,0.69952,58000000.0
2009-05-12 06:10:00,0.69934,0.69957,0.6992,0.69933,58600000.0
2009-05-12 06:15:00,0.69939,0.69942,0.69845,0.69884,69200000.0
2009-05-12 06:20:00,0.699,0.69906,0.69851,0.69866,62400000.0
2009-05-12 06:25:00,0.69877,0.69908,0.69764,0.69874,59200000.0
2009-05-12 06:30:00,0.69868,0.69953,0.69841,0.69939,60600000.0
2009-05-12 06:35:00,0.69931,0.69936,0.69894,0.69899,64400000.0
2009-05-12 06:40:00,0.69891,0.69895,0.6984,0.6984,70200000.0
2009-05-12 06:45:00,0.69844,0.69844,0.69788,0.69808,57600000.0
2009-05-12 06:50:00,0.69802,0.69894,0.69777,0.69869,57600000.0
2009-05-12 06:55:00,0.69877,0.69882,0.69797,0.69805,74400000.0
2009-05-12 07:00:00,0.69769,0.69808,0.69764,0.69764,67200000.0
2009-05-12 07:05:00,0.69772,0.69791,0.69752,0.69778,59600000.0
2009-05-12 07:10:00,0.6977,0.69808,0.69737,0.69808,59200000.0
2009-05-12 07:15:00,0.69748,0.69858,0.69748,0.69845,70800000.0
2009-05-12 07:20:00,0.69866,0.69877,0.69807,0.69869,54400000.0
2009-05-12 07:25:00,0.69869,0.69906,0.69864,0.69882,72400000.0
2009-05-12 07:30:00,0.69898,0.69956,0.69898,0.69956,69200000.0
2009-05-12 07:35:00,0.69971,0.7002,0.69967,0.7002,60800000.0
2009-05-12 07:40:00,0.69998,0.70012,0.69925,0.69965,59000000.0
2009-05-12 07:45:00,0.69961,0.69977,0.69948,0.69948,56400000.0
2009-05-12 07:50:00,0.69944,0.69978,0.69901,0.69932,59200000.0
2009-05-12 07:55:00,0.69944,0.69982,0.6993,0.69944,62400000.0
2009-05-12 08:00:00,0.69896,0.69977,0.69896,0.69969,69200000.0
2009-05-12 08:05:00,0.69974,0.69988,0.6995,0.69974,67600000.0
2009-05-12 08:10:00,0.69969,0.69976,0.69943,0.69971,64400000.0
2009-05-12 08:15:00,0.69985,0.70033,0.69949,0.70033,71800000.0
2009-05-12 08:20:00,0.70051,0.70074,0.70047,0.70058,65600000.0
2009-05-12 08:25:00,0.70048,0.70071,0.70032,0.70037,66000000.0
2009-05-12 08:30:00,0.70042,0.70047,0.70005,0.70028,61200000.0
2009-05-12 08:35:00,0.7003,0.70063,0.7001,0.70038,69800000.0
2009-05-12 08:40:00,0.70041,0.70058,0.6993,0.70043,70400000.0
2009-05-12 08:45:00,0.70029,0.70065,0.70029,0.70031,69200000.0
2009-05-12 08:50:00,0.70024,0.70031,0.69955,0.69984,59200000.0
2009-05-12 08:55:00,0.69986,0.69992,0.69963,0.69992,75200000.0
2009-05-12 09:00:00,0.69992,0.7006,0.69991,0.70052,68800000.0
2009-05-12 09:05:00,0.70046,0.70066,0.70008,0.70022,71400000.0
2009-05-12 09:10:00,0.70028,0.70067,0.69991,0.70067,56000000.0
2009-05-12 09:15:00,0.70079,0.70219,0.70076,0.70219,71200000.0
2009-05-12 09:20:00,0.702,0.70267,0.70176,0.7021,60200000.0
2009-05-12 09:25:00,0.70209,0.70258,0.70177,0.70177,65600000.0
2009-05-12 09:30:00,0.70164,0.70241,0.70164,0.70197,65600000.0
2009-05-12 09:35:00,0.70196,0.7023,0.7016,0.70212,65600000.0
2009-05-12 09:40:00,0.70193,0.70238,0.70191,0.70232,68800000.0
2009-05-12 09:45:00,0.70228,0.70272,0.70228,0.70269,67200000.0
2009-05-12 09:50:00,0.70272,0.70272,0.70175,0.70177,59200000.0
2009-05-12 09:55:00,0.70188,0.70216,0.70167,0.70214,67000000.0
2009-05-12 10:00:00,0.70249,0.70345,0.70248,0.70322,72000000.0
2009-05-12 10:05:00,0.70344,0.7037,0.70291,0.70291,75200000.0
2009-05-12 10:10:00,0.70319,0.70356,0.70295,0.70295,68800000.0
2009-05-12 10:15:00,0.7029,0.70349,0.70275,0.70339,68800000.0
2009-05-12 10:20:00,0.70358,0.70374,0.70286,0.70307,70800000.0
2009-05-12 10:25:00,0.70294,0.70306,0.70255,0.70265,65000000.0
2009-05-12 10:30:00,0.70236,0.70329,0.70236,0.7027,62400000.0
2009-05-12 10:35:00,0.70282,0.70292,0.70247,0.7027,62400000.0
2009-05-12 10:40:00,0.70251,0.70263,0.70229,0.70244,72400000.0
2009-05-12 10:45:00,0.70249,0.70274,0.70222,0.70222,69600000.0
2009-05-12 10:50:00,0.70247,0.70303,0.70207,0.70214,67600000.0
2009-05-12 10:55:00,0.70197,0.70222,0.70177,0.70216,70400000.0
2009-05-12 11:00:00,0.70241,0.70286,0.70193,0.70236,67200000.0
2009-05-12 11:05:00,0.70247,0.70339,0.70243,0.70339,58000000.0
2009-05-12 11:10:00,0.70351,0.70372,0.70292,0.70347,72000000.0
2009-05-12 11:15:00,0.70332,0.70332,0.70233,0.70265,65600000.0
2009-05-12 11:20:00,0.70271,0.70289,0.70234,0.70273,64000000.0
2009-05-12 11:25:00,0.70277,0.70289,0.70198,0.70211,62400000.0
2009-05-12 11:30:00,0.70215,0.70229,0.70159,0.70159,75200000.0
2009-05-12 11:35:00,0.70151,0.70211,0.70141,0.70146,64000000.0
2009-05-12 11:40:00,0.70153,0.70174,0.70121,0.70162,68200000.0
2009-05-12 11:45:00,0.70159,0.70163,0.70107,0.70108,67600000.0
2009-05-12 11:50:00,0.70111,0.70178,0.70071,0.70175,70400000.0
2009-05-12 11:55:00,0.70156,0.70212,0.70156,0.70208,58600000.0
2009-05-12 12:00:00,0.70213,0.70238,0.7012,0.70224,70400000.0
2009-05-12 12:05:00,0.70214,0.70214,0.7014,0.7014,65600000.0
2009-05-12 12:10:00,0.70136,0.70153,0.7009,0.70136,77200000.0
2009-05-12 12:15:00,0.70127,0.70162,0.70126,0.7015,81400000.0
2009-05-12 12:20:00,0.7005,0.70158,0.7005,0.70149,72000000.0
2009-05-12 12:25:00,0.70152,0.70161,0.70049,0.70124,62400000.0
2009-05-12 12:30:00,0.70116,0.70154,0.70097,0.70099,61800000.0
2009-05-12 12:35:00,0.70098,0.7011,0.70044,0.70101,68800000.0
2009-05-12 12:40:00,0.70107,0.70119,0.70067,0.70076,72000000.0
2009-05-12 12:45:00,0.70064,0.70086,0.70009,0.70041,59200000.0
2009-05-12 12:50:00,0.7005,0.70077,0.70021,0.70061,70400000.0
2009-05-12 12:55:00,0.70071,0.70071,0.70024,0.70031,64400000.0
2009-05-12 13:00:00,0.70036,0.7005,0.70011,0.70047,60800000.0
2009-05-12 13:05:00,0.7005,0.70112,0.70036,0.7011,71400000.0
2009-05-12 13:10:00,0.70087,0.70093,0.70055,0.70059,59200000.0
2009-05-12 13:15:00,0.70078,0.7018,0.70078,0.70177,67200000.0
2009-05-12 13:20:00,0.7021,0.70218,0.70191,0.70206,62800000.0
2009-05-12 13:25:00,0.70206,0.70227,0.70179,0.70196,67200000.0
2009-05-12 13:30:00,0.70193,0.70229,0.70171,0.70212,72000000.0
2009-05-12 13:35:00,0.70193,0.70198,0.7014,0.70166,70400000.0
2009-05-12 13:40:00,0.7016,0.70184,0.70145,0.70184,98400000.0
2009-05-12 13:45:00,0.70181,0.70241,0.70166,0.70241,144000000.0
2009-05-12 13:50:00,0.70254,0.70255,0.70161,0.70161,113600000.0
2009-05-12 13:55:00,0.70167,0.70222,0.70135,0.70217,118200000.0
2009-05-12 14:00:00,0.70223,0.70261,0.70188,0.70203,138600000.0
2009-05-12 14:05:00,0.70191,0.70245,0.70189,0.70242,105600000.0
2009-05-12 14:10:00,0.70222,0.70281,0.70215,0.70276,103600000.0
2009-05-12 14:15:00,0.70273,0.70325,0.70273,0.70284,108800000.0
2009-05-12 14:20:00,0.70263,0.70273,0.70235,0.70247,126400000.0
2009-05-12 14:25:00,0.70248,0.70314,0.70246,0.70299,206400000.0
2009-05-12 14:30:00,0.70238,0.70282,0.70194,0.70259,164600000.0
2009-05-12 14:35:00,0.70218,0.70282,0.70218,0.70279,142200000.0
2009-05-12 14:40:00,0.70281,0.7032,0.70263,0.7032,180600000.0
2009-05-12 14:45:00,0.70317,0.70373,0.70312,0.7037,105000000.0
2009-05-12 14:50:00,0.70379,0.70393,0.70294,0.70319,124200000.0
2009-05-12 14:55:00,0.70337,0.70398,0.7032,0.70383,88800000.0
2009-05-12 15:00:00,0.70379,0.7043,0.70379,0.7043,133200000.0
2009-05-12 15:05:00,0.70455,0.70463,0.70398,0.70413,143200000.0
2009-05-12 15:10:00,0.70396,0.70421,0.70364,0.70421,198800000.0
2009-05-12 15:15:00,0.70402,0.70436,0.70396,0.70436,88000000.0
2009-05-12 15:20:00,0.70432,0.70503,0.70428,0.70503,153600000.0
2009-05-12 15:25:00,0.70495,0.70506,0.70343,0.70379,277200000.0
2009-05-12 15:30:00,0.70383,0.70544,0.70383,0.70463,253600000.0
2009-05-12 15:35:00,0.70464,0.70479,0.70365,0.70399,200000000.0
2009-05-12 15:40:00,0.70434,0.70447,0.7041,0.70447,185200000.0
2009-05-12 15:45:00,0.70441,0.70506,0.70413,0.70506,137600000.0
2009-05-12 15:50:00,0.70518,0.70535,0.70468,0.70508,119400000.0
2009-05-12 15:55:00,0.70514,0.70523,0.70478,0.70523,135200000.0
2009-05-12 16:00:00,0.70532,0.70604,0.7051,0.70586,213200000.0
2009-05-12 16:05:00,0.70584,0.70648,0.70551,0.7058,188800000.0
2009-05-12 16:10:00,0.70557,0.70563,0.70461,0.70473,142200000.0
2009-05-12 16:15:00,0.7047,0.70514,0.70442,0.70445,168400000.0
2009-05-12 16:20:00,0.70429,0.70536,0.70429,0.70536,193400000.0
2009-05-12 16:25:00,0.70534,0.70582,0.70522,0.70564,129600000.0
2009-05-12 16:30:00,0.70566,0.70566,0.7052,0.70561,247400000.0
2009-05-12 16:35:00,0.70565,0.70616,0.70565,0.70585,302800000.0
2009-05-12 16:40:00,0.70585,0.70594,0.7045,0.70494,228600000.0
2009-05-12 16:45:00,0.70508,0.70561,0.70506,0.70558,306200000.0
2009-05-12 16:50:00,0.70551,0.70577,0.70547,0.70568,198400000.0
2009-05-12 16:55:00,0.70581,0.70619,0.70533,0.70533,245800000.0
2009-05-12 17:00:00,0.70533,0.70556,0.70473,0.70534,303800000.0
2009-05-12 17:05:00,0.70535,0.70582,0.7052,0.70531,218600000.0
2009-05-12 17:10:00,0.70546,0.70558,0.705,0.70502,223400000.0
2009-05-12 17:15:00,0.70506,0.70574,0.70506,0.70514,169000000.0
2009-05-12 17:20:00,0.70533,0.70545,0.70412,0.70448,105000000.0
2009-05-12 17:25:00,0.70447,0.70479,0.70374,0.70467,169600000.0
2009-05-12 17:30:00,0.70469,0.70522,0.70419,0.70426,274600000.0
2009-05-12 17:35:00,0.70422,0.70455,0.70409,0.70416,271400000.0
2009-05-12 17:40:00,0.70418,0.70422,0.7037,0.70385,174600000.0
2009-05-12 17:45:00,0.70394,0.70427,0.70372,0.70389,316600000.0
2009-05-12 17:50:00,0.70391,0.70434,0.70382,0.70393,201400000.0
2009-05-12 17:55:00,0.70392,0.70453,0.70373,0.70417,285800000.0
2009-05-12 18:00:00,0.70427,0.70498,0.70427,0.70484,250800000.0
2009-05-12 18:05:00,0.70479,0.70546,0.70439,0.7047,327600000.0
2009-05-12 18:10:00,0.70471,0.70504,0.70469,0.70471,147600000.0
2009-05-12 18:15:00,0.70486,0.7051,0.70397,0.70407,298800000.0
2009-05-12 18:20:00,0.7041,0.70411,0.70333,0.70333,282600000.0
2009-05-12 18:25:00,0.70338,0.70408,0.70318,0.70365,151400000.0
2009-05-12 18:30:00,0.70364,0.70371,0.70336,0.70359,129000000.0
2009-05-12 18:35:00,0.70364,0.70371,0.70217,0.70217,92600000.0
2009-05-12 18:40:00,0.70224,0.70276,0.70203,0.70264,123200000.0
2009-05-12 18:45:00,0.70272,0.70316,0.70267,0.70281,120000000.0
2009-05-12 18:50:00,0.70272,0.70284,0.70126,0.70138,147600000.0
2009-05-12 18:55:00,0.70139,0.70158,0.70044,0.70071,125800000.0
2009-05-12 19:00:00,0.70052,0.70295,0.70038,0.70289,128000000.0
2009-05-12 19:05:00,0.70286,0.70286,0.70203,0.70252,209000000.0
2009-05-12 19:10:00,0.70251,0.70292,0.70226,0.70251,102400000.0
2009-05-12 19:15:00,0.70236,0.70305,0.70236,0.70294,62400000.0
2009-05-12 19:20:00,0.70296,0.70296,0.70239,0.70266,115600000.0
2009-05-12 19:25:00,0.70265,0.70278,0.70224,0.70244,72000000.0
2009-05-12 19:30:00,0.70257,0.70265,0.70213,0.70261,68200000.0
2009-05-12 19:35:00,0.70259,0.703,0.70229,0.7029,65600000.0
2009-05-12 19:40:00,0.70283,0.703,0.70263,0.70295,82600000.0
2009-05-12 19:45:00,0.70317,0.70345,0.70281,0.70307,62800000.0
2009-05-12 19:50:00,0.70312,0.70319,0.70157,0.70172,97600000.0
2009-05-12 19:55:00,0.70195,0.70235,0.70186,0.70231,56400000.0
2009-05-12 20:00:00,0.70254,0.70294,0.70254,0.70266,60200000.0
2009-05-12 20:05:00,0.70265,0.70297,0.70229,0.70251,56000000.0
2009-05-12 20:10:00,0.7025,0.70255,0.7018,0.70204,64400000.0
2009-05-12 20:15:00,0.70187,0.70226,0.70171,0.70171,72000000.0
2009-05-12 20:20:00,0.70173,0.70232,0.70163,0.70206,68200000.0
2009-05-12 20:25:00,0.70201,0.70277,0.70175,0.70256,65000000.0
2009-05-12 20:30:00,0.70261,0.70262,0.70241,0.70245,54400000.0
2009-05-12 20:35:00,0.70246,0.70353,0.70242,0.70321,90000000.0
2009-05-12 20:40:00,0.70306,0.70306,0.70235,0.70246,60800000.0
2009-05-12 20:45:00,0.70237,0.70273,0.70237,0.70273,68200000.0
2009-05-12 20:50:00,0.70249,0.70314,0.70225,0.70314,59200000.0
2009-05-12 20:55:00,0.70317,0.70405,0.70303,0.70402,75200000.0
2009-05-12 21:00:00,0.70399,0.70399,0.70349,0.70376,67200000.0
2009-05-12 21:05:00,0.7036,0.70432,0.70358,0.70432,56000000.0
2009-05-12 21:10:00,0.70417,0.70461,0.70417,0.70442,64000000.0
2009-05-12 21:15:00,0.70405,0.70417,0.70387,0.70416,58600000.0
2009-05-12 21:20:00,0.70408,0.70416,0.70349,0.70371,59200000.0
2009-05-12 21:25:00,0.70372,0.70426,0.70368,0.70419,57600000.0
2009-05-12 21:30:00,0.70428,0.70437,0.70353,0.70367,52800000.0
2009-05-12 21:35:00,0.70366,0.70406,0.70366,0.70394,61200000.0
2009-05-12 21:40:00,0.70409,0.70429,0.70365,0.70411,54800000.0
2009-05-12 21:45:00,0.70389,0.70411,0.70373,0.70382,58600000.0
2009-05-12 21:50:00,0.70387,0.70398,0.70272,0.70385,59000000.0
2009-05-12 21:55:00,0.70382,0.70387,0.70228,0.70347,66000000.0
2009-05-12 22:00:00,0.70343,0.70359,0.7034,0.70351,68800000.0
2009-05-12 22:05:00,0.70347,0.70397,0.70341,0.7037,62400000.0
2009-05-12 22:10:00,0.7037,0.70463,0.70284,0.70452,65000000.0
2009-05-12 22:15:00,0.70457,0.70488,0.70446,0.70488,57600000.0
2009-05-12 22:20:00,0.70496,0.70496,0.70436,0.70448,56000000.0
2009-05-12 22:25:00,0.70446,0.70457,0.70437,0.7044,59200000.0
2009-05-12 22:30:00,0.70448,0.7051,0.70448,0.70509,77200000.0
2009-05-12 22:35:00,0.7052,0.7052,0.70424,0.70443,76800000.0
2009-05-12 22:40:00,0.70441,0.70471,0.70404,0.70437,61200000.0
2009-05-12 22:45:00,0.7043,0.70446,0.7043,0.70438,57400000.0
2009-05-12 22:50:00,0.70453,0.70455,0.70369,0.70385,60800000.0
2009-05-12 22:55:00,0.70396,0.70409,0.70366,0.70373,60800000.0
2009-05-12 23:00:00,0.70357,0.70389,0.70251,0.70251,65600000.0
2009-05-12 23:05:00,0.70296,0.70311,0.70265,0.70288,62400000.0
2009-05-12 23:10:00,0.70286,0.70337,0.70273,0.70318,64000000.0
2009-05-12 23:15:00,0.70328,0.70328,0.70278,0.70284,43200000.0
2009-05-12 23:20:00,0.70283,0.7029,0.70237,0.70287,51600000.0
2009-05-12 23:25:00,0.70285,0.70298,0.70285,0.70296,52800000.0
2009-05-12 23:30:00,0.70281,0.70296,0.70235,0.70243,74000000.0
2009-05-12 23:35:00,0.70212,0.70212,0.70063,0.70105,57600000.0
2009-05-12 23:40:00,0.70102,0.70145,0.70092,0.70128,76800000.0
2009-05-12 23:45:00,0.70125,0.7014,0.70101,0.70101,62400000.0
2009-05-12 23:50:00,0.70135,0.70135,0.70026,0.70078,76800000.0
2009-05-12 23:55:00,0.70091,0.70109,0.70065,0.70095,57600000.0
2009-05-13 00:00:00,0.70097,0.70115,0.70046,0.70084,68200000.0
2009-05-13 00:05:00,0.7007,0.70099,0.70054,0.70089,65000000.0
2009-05-13 00:10:00,0.70099,0.70105,0.70034,0.70081,60800000.0
2009-05-13 00:15:00,0.70066,0.70204,0.70045,0.70204,60800000.0
2009-05-13 00:20:00,0.70205,0.70205,0.70128,0.70171,60800000.0
2009-05-13 00:25:00,0.70173,0.70189,0.70128,0.70185,50000000.0
2009-05-13 00:30:00,0.70167,0.70185,0.70148,0.70165,66600000.0
2009-05-13 00:35:00,0.70168,0.70203,0.70164,0.70188,65400000.0
2009-05-13 00:40:00,0.70167,0.70205,0.70058,0.70151,64000000.0
2009-05-13 00:45:00,0.70167,0.70181,0.701,0.70165,59000000.0
2009-05-13 00:50:00,0.70171,0.70186,0.70152,0.70164,59200000.0
2009-05-13 00:55:00,0.70166,0.70176,0.7013,0.70161,64000000.0
2009-05-13 01:00:00,0.7018,0.7018,0.70154,0.70167,58400000.0
2009-05-13 01:05:00,0.70163,0.70211,0.70151,0.70195,62400000.0
2009-05-13 01:10:00,0.70189,0.70195,0.70071,0.70159,69800000.0
2009-05-13 01:15:00,0.70168,0.70291,0.70154,0.70249,60200000.0
2009-05-13 01:20:00,0.70241,0.70243,0.70104,0.70243,60600000.0
2009-05-13 01:25:00,0.70234,0.7025,0.70218,0.70236,67200000.0
2009-05-13 01:30:00,0.70239,0.70343,0.70239,0.70329,67200000.0
2009-05-13 01:35:00,0.70332,0.70379,0.70268,0.70379,64400000.0
2009-05-13 01:40:00,0.70367,0.70367,0.70264,0.70285,59200000.0
2009-05-13 01:45:00,0.70266,0.70302,0.70227,0.70252,71200000.0
2009-05-13 01:50:00,0.70248,0.70251,0.7019,0.70222,67200000.0
2009-05-13 01:55:00,0.70224,0.70239,0.70219,0.70228,78200000.0
2009-05-13 02:00:00,0.70224,0.70322,0.7021,0.70275,60800000.0
2009-05-13 02:05:00,0.70274,0.70408,0.70257,0.70403,60800000.0
2009-05-13 02:10:00,0.70397,0.70494,0.70397,0.7046,60800000.0
2009-05-13 02:15:00,0.70452,0.70518,0.70449,0.70481,71200000.0
2009-05-13 02:20:00,0.70478,0.70529,0.70369,0.70499,67600000.0
2009-05-13 02:25:00,0.70498,0.70507,0.7044,0.70463,62800000.0
2009-05-13 02:30:00,0.70473,0.70483,0.70464,0.70482,59600000.0
2009-05-13 02:35:00,0.70475,0.70595,0.70475,0.70562,56000000.0
2009-05-13 02:40:00,0.70542,0.70573,0.70471,0.70471,59200000.0
2009-05-13 02:45:00,0.70477,0.7052,0.70472,0.70494,65600000.0
2009-05-13 02:50:00,0.70534,0.70542,0.70446,0.70477,60800000.0
2009-05-13 02:55:00,0.70473,0.70494,0.70446,0.70463,65000000.0
2009-05-13 03:00:00,0.70468,0.70468,0.70295,0.70389,65600000.0
2009-05-13 03:05:00,0.70403,0.7042,0.70243,0.70243,64400000.0
2009-05-13 03:10:00,0.70246,0.70246,0.70204,0.70226,57600000.0
2009-05-13 03:15:00,0.70254,0.70266,0.70191,0.70191,60800000.0
2009-05-13 03:20:00,0.70205,0.70249,0.70192,0.70199,65600000.0
2009-05-13 03:25:00,0.70201,0.7022,0.70127,0.70129,66600000.0
2009-05-13 03:30:00,0.70148,0.7016,0.70129,0.70143,60800000.0
2009-05-13 03:35:00,0.7014,0.70144,0.70097,0.70103,62400000.0
2009-05-13 03:40:00,0.70107,0.7012,0.70085,0.70116,59200000.0
2009-05-13 03:45:00,0.70142,0.70194,0.70142,0.70143,59200000.0
2009-05-13 03:50:00,0.70127,0.7015,0.70069,0.7007,54800000.0
2009-05-13 03:55:00,0.70073,0.7009,0.70049,0.70088,54400000.0
2009-05-13 04:00:00,0.70109,0.70185,0.70108,0.70184,65600000.0
2009-05-13 04:05:00,0.70199,0.70199,0.7014,0.70168,70400000.0
2009-05-13 04:10:00,0.70173,0.7022,0.70153,0.70168,53200000.0
2009-05-13 04:15:00,0.70168,0.70169,0.70122,0.70142,67600000.0
2009-05-13 04:20:00,0.70134,0.70211,0.70131,0.70207,54400000.0
2009-05-13 04:25:00,0.7021,0.70219,0.70165,0.7018,60800000.0
2009-05-13 04:30:00,0.70154,0.70191,0.70133,0.70142,65600000.0
2009-05-13 04:35:00,0.70159,0.70175,0.70005,0.70107,51200000.0
2009-05-13 04:40:00,0.70123,0.70143,0.70106,0.70107,60800000.0
2009-05-13 04:45:00,0.7011,0.70139,0.7011,0.70127,63200000.0
2009-05-13 04:50:00,0.70129,0.70169,0.70106,0.70121,60800000.0
2009-05-13 04:55:00,0.70161,0.70206,0.70131,0.70167,54400000.0
2009-05-13 05:00:00,0.70156,0.70156,0.70108,0.70108,61800000.0
2009-05-13 05:05:00,0.70111,0.70115,0.70066,0.70113,53600000.0
2009-05-13 05:10:00,0.70103,0.70103,0.70056,0.70101,52800000.0
2009-05-13 05:15:00,0.70109,0.70137,0.70101,0.70125,64000000.0
2009-05-13 05:20:00,0.70134,0.70149,0.70115,0.70121,64000000.0
2009-05-13 05:25:00,0.70105,0.70206,0.70093,0.70205,65600000.0
2009-05-13 05:30:00,0.70204,0.70204,0.70137,0.70142,57000000.0
2009-05-13 05:35:00,0.70122,0.70167,0.70104,0.70126,59600000.0
2009-05-13 05:40:00,0.70119,0.70148,0.7011,0.70133,59200000.0
2009-05-13 05:45:00,0.70126,0.70167,0.70116,0.70162,61600000.0
2009-05-13 05:50:00,0.70164,0.70164,0.701,0.70113,62400000.0
2009-05-13 05:55:00,0.701,0.70117,0.70089,0.70101,59200000.0
2009-05-13 06:00:00,0.7009,0.70111,0.70085,0.70107,60800000.0
2009-05-13 06:05:00,0.70108,0.70119,0.70069,0.70073,54400000.0
2009-05-13 06:10:00,0.70032,0.70052,0.7,0.70029,59200000.0
2009-05-13 06:15:00,0.70012,0.70058,0.70012,0.70042,69200000.0
2009-05-13 06:20:00,0.70045,0.70102,0.70038,0.70102,70400000.0
2009-05-13 06:25:00,0.70099,0.70126,0.69967,0.70105,59600000.0
2009-05-13 06:30:00,0.70092,0.70125,0.69987,0.70086,60800000.0
2009-05-13 06:35:00,0.70075,0.70094,0.70067,0.70077,64000000.0
2009-05-13 06:40:00,0.70075,0.70096,0.7004,0.70046,70800000.0
2009-05-13 06:45:00,0.70132,0.70185,0.70117,0.70156,57600000.0
2009-05-13 06:50:00,0.70147,0.70169,0.7014,0.70161,57600000.0
2009-05-13 06:55:00,0.70169,0.70186,0.7006,0.70084,73600000.0
2009-05-13 07:00:00,0.70126,0.7015,0.70092,0.70134,67000000.0
2009-05-13 07:05:00,0.70131,0.70157,0.70115,0.70152,59200000.0
2009-05-13 07:10:00,0.70172,0.70181,0.70135,0.70148,59200000.0
2009-05-13 07:15:00,0.70167,0.70235,0.70163,0.70234,70400000.0
2009-05-13 07:20:00,0.70244,0.70296,0.70174,0.70174,54400000.0
2009-05-13 07:25:00,0.70173,0.70319,0.70173,0.70231,72000000.0
2009-05-13 07:30:00,0.70239,0.70251,0.70151,0.70234,68800000.0
2009-05-13 07:35:00,0.70239,0.70266,0.70218,0.70233,60800000.0
2009-05-13 07:40:00,0.70239,0.70258,0.70226,0.70258,58600000.0
2009-05-13 07:45:00,0.70257,0.70257,0.70193,0.70193,56000000.0
2009-05-13 07:50:00,0.70231,0.70246,0.7021,0.7024,59600000.0
2009-05-13 07:55:00,0.70237,0.70244,0.70199,0.702,61800000.0
2009-05-13 08:00:00,0.70196,0.70203,0.70147,0.70166,69200000.0
2009-05-13 08:05:00,0.70166,0.70187,0.7012,0.70129,67200000.0
2009-05-13 08:10:00,0.70122,0.70192,0.70122,0.70157,65600000.0
2009-05-13 08:15:00,0.70143,0.70157,0.70121,0.70148,72000000.0
2009-05-13 08:20:00,0.70151,0.70217,0.70124,0.70217,65600000.0
2009-05-13 08:25:00,0.70191,0.70229,0.70184,0.7022,65600000.0
2009-05-13 08:30:00,0.70207,0.70227,0.70201,0.70201,60800000.0
2009-05-13 08:35:00,0.70202,0.70268,0.70202,0.70226,70400000.0
2009-05-13 08:40:00,0.70216,0.70235,0.70112,0.70212,71200000.0
2009-05-13 08:45:00,0.70211,0.7023,0.70123,0.70155,69200000.0
2009-05-13 08:50:00,0.70161,0.70161,0.70068,0.70075,59200000.0
2009-05-13 08:55:00,0.70101,0.70177,0.70088,0.70159,74600000.0
2009-05-13 09:00:00,0.70119,0.70153,0.70115,0.70141,69200000.0
2009-05-13 09:05:00,0.70128,0.70139,0.70104,0.70126,72000000.0
2009-05-13 09:10:00,0.70115,0.70134,0.70094,0.70095,55400000.0
2009-05-13 09:15:00,0.70089,0.70097,0.70061,0.70061,70400000.0
2009-05-13 09:20:00,0.70033,0.70067,0.70012,0.70054,61200000.0
2009-05-13 09:25:00,0.70054,0.70066,0.70025,0.70025,65000000.0
2009-05-13 09:30:00,0.70013,0.70068,0.69972,0.70068,65600000.0
2009-05-13 09:35:00,0.70069,0.70118,0.70064,0.70105,65600000.0
2009-05-13 09:40:00,0.701,0.701,0.70048,0.70049,68800000.0
2009-05-13 09:45:00,0.70041,0.70081,0.70034,0.70077,67200000.0
2009-05-13 09:50:00,0.70077,0.70093,0.70041,0.70068,59200000.0
2009-05-13 09:55:00,0.7006,0.70069,0.70001,0.70052,67200000.0
2009-05-13 10:00:00,0.70053,0.70061,0.69984,0.69984,72000000.0
2009-05-13 10:05:00,0.70023,0.70063,0.69964,0.70043,75000000.0
2009-05-13 10:10:00,0.7004,0.7004,0.69915,0.69915,68800000.0
2009-05-13 10:15:00,0.69927,0.69951,0.69894,0.69896,68200000.0
2009-05-13 10:20:00,0.69908,0.69988,0.69881,0.69923,72000000.0
2009-05-13 10:25:00,0.6992,0.69936,0.69904,0.69929,65000000.0
2009-05-13 10:30:00,0.69927,0.69927,0.69882,0.69895,63000000.0
2009-05-13 10:35:00,0.69894,0.69929,0.69857,0.69863,62800000.0
2009-05-13 10:40:00,0.6989,0.69932,0.69827,0.6984,73600000.0
2009-05-13 10:45:00,0.69863,0.69898,0.69846,0.69879,69200000.0
2009-05-13 10:50:00,0.69884,0.69958,0.69877,0.69958,69200000.0
2009-05-13 10:55:00,0.69948,0.6995,0.69906,0.69906,70400000.0
2009-05-13 11:00:00,0.69929,0.69966,0.69927,0.69934,67200000.0
2009-05-13 11:05:00,0.69914,0.69914,0.69867,0.69867,59200000.0
2009-05-13 11:10:00,0.69852,0.69854,0.69782,0.69802,72000000.0
2009-05-13 11:15:00,0.69813,0.69959,0.698,0.69954,65600000.0
2009-05-13 11:20:00,0.69922,0.69937,0.69862,0.699,64000000.0
2009-05-13 11:25:00,0.69902,0.69934,0.69894,0.69897,62400000.0
2009-05-13 11:30:00,0.69897,0.6991,0.69845,0.69876,75200000.0
2009-05-13 11:35:00,0.69887,0.69934,0.69863,0.69877,64000000.0
2009-05-13 11:40:00,0.69885,0.69888,0.69841,0.69848,68800000.0
2009-05-13 11:45:00,0.69837,0.69895,0.69813,0.69873,67600000.0
2009-05-13 11:50:00,0.69851,0.69863,0.69752,0.69845,70400000.0
2009-05-13 11:55:00,0.69837,0.69837,0.69714,0.69764,59000000.0
2009-05-13 12:00:00,0.69743,0.69756,0.69598,0.69732,69800000.0
2009-05-13 12:05:00,0.69757,0.69793,0.6969,0.6969,65600000.0
2009-05-13 12:10:00,0.69683,0.69689,0.69558,0.69558,76800000.0
2009-05-13 12:15:00,0.69532,0.69542,0.69421,0.69462,81600000.0
2009-05-13 12:20:00,0.69389,0.69493,0.69389,0.69456,72000000.0
2009-05-13 12:25:00,0.69454,0.69474,0.69336,0.69336,62400000.0
2009-05-13 12:30:00,0.69383,0.69384,0.69316,0.6936,62400000.0
2009-05-13 12:35:00,0.69357,0.69534,0.69344,0.69478,68200000.0
2009-05-13 12:40:00,0.69471,0.69492,0.69429,0.69441,72000000.0
2009-05-13 12:45:00,0.69427,0.69431,0.69345,0.69345,63200000.0
2009-05-13 12:50:00,0.69362,0.69402,0.69331,0.69379,70200000.0
2009-05-13 12:55:00,0.69392,0.69527,0.69391,0.69457,64000000.0
2009-05-13 13:00:00,0.69469,0.69501,0.69423,0.69501,61600000.0
2009-05-13 13:05:00,0.69503,0.69548,0.69475,0.69484,72000000.0
2009-05-13 13:10:00,0.69484,0.69582,0.69484,0.6956,59200000.0
2009-05-13 13:15:00,0.69594,0.69594,0.69502,0.69502,75200000.0
2009-05-13 13:20:00,0.6949,0.69527,0.69479,0.69518,62800000.0
2009-05-13 13:25:00,0.69515,0.69582,0.69515,0.69554,67200000.0
2009-05-13 13:30:00,0.69557,0.69622,0.69553,0.69622,71800000.0
2009-05-13 13:35:00,0.69607,0.69607,0.69534,0.69539,70400000.0
2009-05-13 13:40:00,0.69539,0.69592,0.69508,0.69553,97000000.0
2009-05-13 13:45:00,0.69558,0.69563,0.69424,0.69466,143400000.0
2009-05-13 13:50:00,0.6945,0.69544,0.694,0.69529,113000000.0
2009-05-13 13:55:00,0.69531,0.69571,0.6953,0.69566,118400000.0
2009-05-13 14:00:00,0.69562,0.69562,0.69492,0.69497,138000000.0
2009-05-13 14:05:00,0.695,0.69521,0.6945,0.69468,104400000.0
2009-05-13 14:10:00,0.69469,0.69547,0.69469,0.69544,102400000.0
2009-05-13 14:15:00,0.69545,0.69564,0.6952,0.69527,108800000.0
2009-05-13 14:20:00,0.69519,0.69535,0.69507,0.69519,126800000.0
2009-05-13 14:25:00,0.69537,0.6956,0.69526,0.69541,206800000.0
2009-05-13 14:30:00,0.69549,0.69549,0.69346,0.69397,165200000.0
2009-05-13 14:35:00,0.69395,0.69412,0.69206,0.69232,143200000.0
2009-05-13 14:40:00,0.69256,0.6928,0.69233,0.69243,180200000.0
2009-05-13 14:45:00,0.69219,0.69259,0.69199,0.69199,105000000.0
2009-05-13 14:50:00,0.69185,0.69201,0.69145,0.69186,124800000.0
2009-05-13 14:55:00,0.69196,0.69214,0.69124,0.69147,88800000.0
2009-05-13 15:00:00,0.69145,0.69241,0.69145,0.69193,133200000.0
2009-05-13 15:05:00,0.69196,0.69235,0.69112,0.69152,142400000.0
2009-05-13 15:10:00,0.69167,0.69208,0.69131,0.69131,198800000.0
2009-05-13 15:15:00,0.6913,0.69196,0.691,0.69151,86800000.0
2009-05-13 15:20:00,0.69133,0.69204,0.69129,0.69173,152000000.0
2009-05-13 15:25:00,0.69179,0.69272,0.69152,0.69152,277200000.0
2009-05-13 15:30:00,0.69195,0.69338,0.69195,0.6925,251600000.0
2009-05-13 15:35:00,0.69256,0.69285,0.69235,0.69254,199600000.0
2009-05-13 15:40:00,0.69254,0.69338,0.69253,0.69338,184400000.0
2009-05-13 15:45:00,0.69327,0.69331,0.69211,0.69211,138000000.0
2009-05-13 15:50:00,0.6923,0.69249,0.692,0.69218,120000000.0
2009-05-13 15:55:00,0.69217,0.69286,0.69184,0.69286,138000000.0
2009-05-13 16:00:00,0.69284,0.6929,0.69213,0.69269,215200000.0
2009-05-13 16:05:00,0.69234,0.69271,0.69149,0.69149,188200000.0
2009-05-13 16:10:00,0.69185,0.69237,0.69185,0.69216,142400000.0
2009-05-13 16:15:00,0.69196,0.69309,0.69169,0.69309,168000000.0
2009-05-13 16:20:00,0.69323,0.6938,0.69311,0.69315,193600000.0
2009-05-13 16:25:00,0.69334,0.69418,0.69334,0.69377,129000000.0
2009-05-13 16:30:00,0.69348,0.69405,0.69336,0.69399,246600000.0
2009-05-13 16:35:00,0.69393,0.69408,0.69338,0.69338,304400000.0
2009-05-13 16:40:00,0.69343,0.69369,0.69331,0.69353,228600000.0
2009-05-13 16:45:00,0.69349,0.69371,0.69269,0.69338,306000000.0
2009-05-13 16:50:00,0.69336,0.69371,0.69314,0.69329,198400000.0
2009-05-13 16:55:00,0.69333,0.69447,0.69333,0.69447,245800000.0
2009-05-13 17:00:00,0.69469,0.69472,0.6944,0.69472,302800000.0
2009-05-13 17:05:00,0.69466,0.69489,0.69442,0.69442,219000000.0
2009-05-13 17:10:00,0.69441,0.69482,0.69434,0.6944,224400000.0
2009-05-13 17:15:00,0.69458,0.69476,0.69426,0.69426,170000000.0
2009-05-13 17:20:00,0.69426,0.69484,0.69426,0.69469,104400000.0
2009-05-13 17:25:00,0.69469,0.69469,0.69363,0.69363,169000000.0
2009-05-13 17:30:00,0.69393,0.69459,0.69393,0.69459,275400000.0
2009-05-13 17:35:00,0.69462,0.69527,0.69462,0.6947,271800000.0
2009-05-13 17:40:00,0.69456,0.69473,0.69428,0.69458,173800000.0
2009-05-13 17:45:00,0.69457,0.69483,0.69442,0.69455,317400000.0
2009-05-13 17:50:00,0.69474,0.69497,0.69452,0.69496,201400000.0
2009-05-13 17:55:00,0.69517,0.69535,0.69458,0.69462,285200000.0
2009-05-13 18:00:00,0.69414,0.69434,0.69376,0.69434,253000000.0
2009-05-13 18:05:00,0.69438,0.69439,0.69405,0.69422,328200000.0
2009-05-13 18:10:00,0.69424,0.69517,0.69416,0.69517,148200000.0
2009-05-13 18:15:00,0.69528,0.69533,0.69402,0.69402,296200000.0
2009-05-13 18:20:00,0.69403,0.69413,0.69374,0.69378,283200000.0
2009-05-13 18:25:00,0.6938,0.69384,0.6934,0.69383,151400000.0
2009-05-13 18:30:00,0.69381,0.6942,0.69371,0.69412,129600000.0
2009-05-13 18:35:00,0.69394,0.69394,0.69296,0.6939,92800000.0
2009-05-13 18:40:00,0.6939,0.69403,0.69333,0.69399,124000000.0
2009-05-13 18:45:00,0.69395,0.69395,0.69286,0.69352,119400000.0
2009-05-13 18:50:00,0.69359,0.69378,0.69337,0.69342,147000000.0
2009-05-13 18:55:00,0.69356,0.69367,0.69324,0.69342,125600000.0
2009-05-13 19:00:00,0.69328,0.69331,0.69271,0.69316,128000000.0
2009-05-13 19:05:00,0.69311,0.6938,0.69278,0.69329,208400000.0
2009-05-13 19:10:00,0.69357,0.69438,0.69337,0.69373,101800000.0
2009-05-13 19:15:00,0.69369,0.69394,0.69195,0.69199,68800000.0
2009-05-13 19:20:00,0.6922,0.69283,0.69203,0.69254,115600000.0
2009-05-13 19:25:00,0.69263,0.69302,0.69223,0.69255,72000000.0
2009-05-13 19:30:00,0.6925,0.69262,0.69082,0.69245,68200000.0
2009-05-13 19:35:00,0.6929,0.6933,0.69275,0.6933,65600000.0
2009-05-13 19:40:00,0.69327,0.69375,0.6926,0.69313,83200000.0
2009-05-13 19:45:00,0.69317,0.69338,0.693,0.69334,61800000.0
2009-05-13 19:50:00,0.6934,0.69346,0.69241,0.69252,96200000.0
2009-05-13 19:55:00,0.69279,0.69313,0.69277,0.69277,55400000.0
2009-05-13 20:00:00,0.69288,0.69339,0.69288,0.69311,67200000.0
2009-05-13 20:05:00,0.69306,0.69329,0.69289,0.69299,56400000.0
2009-05-13 20:10:00,0.69317,0.69339,0.69292,0.69329,64000000.0
2009-05-13 20:15:00,0.69327,0.69345,0.69227,0.69237,72000000.0
2009-05-13 20:20:00,0.69263,0.69281,0.69246,0.69276,68200000.0
2009-05-13 20:25:00,0.69274,0.69312,0.69217,0.69248,65600000.0
2009-05-13 20:30:00,0.69255,0.69262,0.69232,0.6924,54400000.0
2009-05-13 20:35:00,0.6924,0.6927,0.69229,0.69239,83200000.0
2009-05-13 20:40:00,0.69251,0.69323,0.69251,0.69305,57600000.0
2009-05-13 20:45:00,0.69299,0.69341,0.69284,0.69332,68800000.0
2009-05-13 20:50:00,0.69317,0.69361,0.69306,0.69361,59200000.0
2009-05-13 20:55:00,0.69348,0.69363,0.69306,0.69343,75200000.0
2009-05-13 21:00:00,0.69368,0.694,0.69344,0.69346,67600000.0
2009-05-13 21:05:00,0.69356,0.69462,0.69332,0.69421,56000000.0
2009-05-13 21:10:00,0.69414,0.69479,0.69345,0.69371,64000000.0
2009-05-13 21:15:00,0.69395,0.69424,0.69363,0.69395,62200000.0
2009-05-13 21:20:00,0.69392,0.69455,0.6939,0.69398,59200000.0
2009-05-13 21:25:00,0.6938,0.69397,0.69325,0.69327,57600000.0
2009-05-13 21:30:00,0.69345,0.69387,0.69325,0.69377,52800000.0
2009-05-13 21:35:00,0.69387,0.69503,0.69387,0.69499,70400000.0
2009-05-13 21:40:00,0.69513,0.69547,0.69456,0.69456,55400000.0
2009-05-13 21:45:00,0.69446,0.69463,0.69359,0.69421,58000000.0
2009-05-13 21:50:00,0.69418,0.6945,0.69304,0.69363,58600000.0
2009-05-13 21:55:00,0.69361,0.69378,0.69267,0.69349,67200000.0
2009-05-13 22:00:00,0.69345,0.69424,0.6934,0.69401,68800000.0
2009-05-13 22:05:00,0.69401,0.69468,0.69384,0.69384,62400000.0
2009-05-13 22:10:00,0.69337,0.69487,0.69254,0.69391,65600000.0
2009-05-13 22:15:00,0.6941,0.6941,0.69333,0.69379,58000000.0
2009-05-13 22:20:00,0.69395,0.69415,0.69386,0.69413,56400000.0
2009-05-13 22:25:00,0.69417,0.69423,0.69277,0.69293,59200000.0
2009-05-13 22:30:00,0.6929,0.69348,0.6929,0.69342,78800000.0
2009-05-13 22:35:00,0.69328,0.69404,0.69328,0.694,76800000.0
2009-05-13 22:40:00,0.69363,0.69385,0.69335,0.69385,60600000.0
2009-05-13 22:45:00,0.69386,0.69431,0.69374,0.69377,64000000.0
2009-05-13 22:50:00,0.69422,0.69481,0.69422,0.69472,60800000.0
2009-05-13 22:55:00,0.6947,0.6947,0.69368,0.69408,60200000.0
2009-05-13 23:00:00,0.69427,0.69439,0.69347,0.69385,65600000.0
2009-05-13 23:05:00,0.69408,0.6942,0.69278,0.69407,62400000.0
2009-05-13 23:10:00,0.69389,0.69425,0.69374,0.69417,51200000.0
2009-05-13 23:15:00,0.69377,0.69419,0.69332,0.69332,49600000.0
2009-05-13 23:20:00,0.69317,0.69336,0.6929,0.69325,57600000.0
2009-05-13 23:25:00,0.69326,0.69504,0.69326,0.69438,57600000.0
2009-05-13 23:30:00,0.69422,0.69457,0.69408,0.69425,73600000.0
2009-05-13 23:35:00,0.69438,0.69464,0.69438,0.69448,57600000.0
2009-05-13 23:40:00,0.69436,0.69467,0.69413,0.69467,57400000.0
2009-05-13 23:45:00,0.6947,0.69475,0.69399,0.69417,56000000.0
2009-05-13 23:50:00,0.69452,0.69483,0.69452,0.69474,65000000.0
2009-05-13 23:55:00,0.69486,0.69486,0.69444,0.69453,50000000.0
2009-05-14 00:00:00,0.69471,0.69527,0.69464,0.69484,68800000.0
2009-05-14 00:05:00,0.69484,0.6949,0.69421,0.69454,66000000.0
2009-05-14 00:10:00,0.6945,0.69519,0.6945,0.69517,60200000.0
2009-05-14 00:15:00,0.69508,0.69543,0.69437,0.69532,61200000.0
2009-05-14 00:20:00,0.69532,0.69548,0.69509,0.69512,60800000.0
2009-05-14 00:25:00,0.69646,0.69646,0.69489,0.69506,55200000.0
2009-05-14 00:30:00,0.69495,0.69507,0.69462,0.69486,67200000.0
2009-05-14 00:35:00,0.69496,0.69534,0.69496,0.69499,65600000.0
2009-05-14 00:40:00,0.69469,0.69512,0.69379,0.69485,64000000.0
2009-05-14 00:45:00,0.69488,0.6954,0.69461,0.69514,59600000.0
2009-05-14 00:50:00,0.69505,0.69505,0.69443,0.69445,59200000.0
2009-05-14 00:55:00,0.69488,0.6949,0.6945,0.6948,64000000.0
2009-05-14 01:00:00,0.69486,0.69575,0.69486,0.69575,58000000.0
2009-05-14 01:05:00,0.69581,0.69594,0.69552,0.69567,62400000.0
2009-05-14 01:10:00,0.69584,0.69598,0.69475,0.69572,69800000.0
2009-05-14 01:15:00,0.6954,0.69566,0.6954,0.69548,60800000.0
2009-05-14 01:20:00,0.69555,0.6957,0.69533,0.69564,60200000.0
2009-05-14 01:25:00,0.6955,0.69609,0.69533,0.69545,67200000.0
2009-05-14 01:30:00,0.69555,0.69568,0.69538,0.69566,67200000.0
2009-05-14 01:35:00,0.69577,0.69585,0.69526,0.69569,63400000.0
2009-05-14 01:40:00,0.69565,0.69593,0.69555,0.69577,52800000.0
2009-05-14 01:45:00,0.69582,0.69682,0.69576,0.69576,65600000.0
2009-05-14 01:50:00,0.69568,0.69573,0.69485,0.69546,68200000.0
2009-05-14 01:55:00,0.69546,0.69561,0.6948,0.6948,86400000.0
2009-05-14 02:00:00,0.69475,0.69549,0.69462,0.69482,60800000.0
2009-05-14 02:05:00,0.69487,0.69612,0.69487,0.69571,60200000.0
2009-05-14 02:10:00,0.69573,0.69641,0.69553,0.69637,60800000.0
2009-05-14 02:15:00,0.69611,0.69612,0.69587,0.69589,72000000.0
2009-05-14 02:20:00,0.69589,0.69607,0.69498,0.69603,60200000.0
2009-05-14 02:25:00,0.69607,0.69626,0.69526,0.69563,57600000.0
2009-05-14 02:30:00,0.69569,0.6959,0.69562,0.69571,59200000.0
2009-05-14 02:35:00,0.6956,0.69637,0.6956,0.69636,64000000.0
2009-05-14 02:40:00,0.69622,0.69632,0.69565,0.69577,59200000.0
2009-05-14 02:45:00,0.69554,0.69576,0.69538,0.69568,64400000.0
2009-05-14 02:50:00,0.69633,0.6967,0.69524,0.69552,60800000.0
2009-05-14 02:55:00,0.69543,0.69574,0.69519,0.69564,66000000.0
2009-05-14 03:00:00,0.69544,0.696,0.69498,0.696,65600000.0
2009-05-14 03:05:00,0.69588,0.69603,0.69559,0.69603,64400000.0
2009-05-14 03:10:00,0.69609,0.69627,0.69594,0.69598,64000000.0
2009-05-14 03:15:00,0.69594,0.69594,0.69511,0.69566,62400000.0
2009-05-14 03:20:00,0.6957,0.6957,0.69537,0.69545,66400000.0
2009-05-14 03:25:00,0.69566,0.69625,0.69566,0.69612,49000000.0
2009-05-14 03:30:00,0.6961,0.69625,0.69565,0.6962,61200000.0
2009-05-14 03:35:00,0.69618,0.69681,0.69612,0.6962,62800000.0
2009-05-14 03:40:00,0.69589,0.69632,0.69579,0.69602,59200000.0
2009-05-14 03:45:00,0.69598,0.69642,0.69584,0.69584,59200000.0
2009-05-14 03:50:00,0.69583,0.69595,0.69537,0.69584,54400000.0
2009-05-14 03:55:00,0.69594,0.69639,0.69581,0.69587,50600000.0
2009-05-14 04:00:00,0.69576,0.69612,0.69502,0.69513,66000000.0
2009-05-14 04:05:00,0.69515,0.69548,0.69514,0.69528,70400000.0
2009-05-14 04:10:00,0.69539,0.69593,0.69533,0.69593,44200000.0
2009-05-14 04:15:00,0.69598,0.69602,0.69543,0.69552,68200000.0
2009-05-14 04:20:00,0.69549,0.69593,0.69548,0.69562,50400000.0
2009-05-14 04:25:00,0.69562,0.69562,0.69505,0.69537,60800000.0
2009-05-14 04:30:00,0.6953,0.69583,0.69528,0.69583,65000000.0
2009-05-14 04:35:00,0.69574,0.6958,0.69428,0.69574,51600000.0
2009-05-14 04:40:00,0.69563,0.6962,0.69541,0.69613,60200000.0
2009-05-14 04:45:00,0.69602,0.69613,0.69578,0.6961,62800000.0
2009-05-14 04:50:00,0.69619,0.69624,0.69566,0.69567,56000000.0
2009-05-14 04:55:00,0.69573,0.69601,0.69534,0.6957,54800000.0
2009-05-14 05:00:00,0.6957,0.69575,0.69542,0.69569,62400000.0
2009-05-14 05:05:00,0.69554,0.69595,0.69508,0.69581,62400000.0
2009-05-14 05:10:00,0.69587,0.696,0.69554,0.69556,57600000.0
2009-05-14 05:15:00,0.6956,0.69598,0.69542,0.69542,64000000.0
2009-05-14 05:20:00,0.69663,0.69663,0.69529,0.69547,62800000.0
2009-05-14 05:25:00,0.69541,0.69582,0.69514,0.69556,65000000.0
2009-05-14 05:30:00,0.69542,0.6957,0.69524,0.6956,57600000.0
2009-05-14 05:35:00,0.6956,0.69571,0.69515,0.69571,59600000.0
2009-05-14 05:40:00,0.69565,0.69578,0.69405,0.69405,59200000.0
2009-05-14 05:45:00,0.69421,0.69421,0.69321,0.69345,60200000.0
2009-05-14 05:50:00,0.6937,0.6937,0.69301,0.69317,62600000.0
2009-05-14 05:55:00,0.69309,0.6937,0.69287,0.69347,59200000.0
2009-05-14 06:00:00,0.69296,0.69335,0.6927,0.6927,60800000.0
2009-05-14 06:05:00,0.69302,0.69324,0.69265,0.69282,54400000.0
2009-05-14 06:10:00,0.69256,0.69294,0.69242,0.69278,59200000.0
2009-05-14 06:15:00,0.69262,0.69351,0.6926,0.69335,52800000.0
2009-05-14 06:20:00,0.69345,0.69437,0.69343,0.69429,62200000.0
2009-05-14 06:25:00,0.69442,0.69458,0.69334,0.69447,59600000.0
2009-05-14 06:30:00,0.69447,0.69479,0.69369,0.69477,60800000.0
2009-05-14 06:35:00,0.69476,0.69527,0.69467,0.69524,64000000.0
2009-05-14 06:40:00,0.69548,0.6956,0.69447,0.69447,70400000.0
2009-05-14 06:45:00,0.69474,0.69524,0.69472,0.69486,59200000.0
2009-05-14 06:50:00,0.69493,0.69499,0.69465,0.6947,61800000.0
2009-05-14 06:55:00,0.69509,0.69509,0.69435,0.69461,73600000.0
2009-05-14 07:00:00,0.6944,0.6944,0.69322,0.69359,67200000.0
2009-05-14 07:05:00,0.6936,0.69405,0.69321,0.69393,59600000.0
2009-05-14 07:10:00,0.69406,0.6941,0.69344,0.69362,58600000.0
2009-05-14 07:15:00,0.69353,0.69389,0.69288,0.69291,70400000.0
2009-05-14 07:20:00,0.69305,0.69354,0.69278,0.69351,54800000.0
2009-05-14 07:25:00,0.69365,0.69407,0.69359,0.6938,72000000.0
2009-05-14 07:30:00,0.69389,0.69444,0.6933,0.69334,69200000.0
2009-05-14 07:35:00,0.69351,0.69428,0.69351,0.69428,60800000.0
2009-05-14 07:40:00,0.69414,0.69414,0.69376,0.69384,59600000.0
2009-05-14 07:45:00,0.69368,0.6939,0.69318,0.6932,56000000.0
2009-05-14 07:50:00,0.69311,0.6939,0.69311,0.69387,59200000.0
2009-05-14 07:55:00,0.69389,0.694,0.69324,0.69372,62800000.0
2009-05-14 08:00:00,0.69379,0.69404,0.69286,0.69303,68800000.0
2009-05-14 08:05:00,0.69273,0.6931,0.69265,0.69308,67200000.0
2009-05-14 08:10:00,0.69308,0.69315,0.69261,0.69261,65000000.0
2009-05-14 08:15:00,0.69296,0.69367,0.69296,0.69344,70800000.0
2009-05-14 08:20:00,0.6935,0.6937,0.69339,0.69339,66400000.0
2009-05-14 08:25:00,0.69338,0.69368,0.69313,0.69357,65600000.0
2009-05-14 08:30:00,0.69355,0.69381,0.69335,0.69379,61200000.0
2009-05-14 08:35:00,0.6938,0.6938,0.69317,0.69354,70400000.0
2009-05-14 08:40:00,0.69358,0.69437,0.69277,0.69366,70800000.0
2009-05-14 08:45:00,0.69361,0.69397,0.69361,0.69397,68800000.0
2009-05-14 08:50:00,0.69401,0.69439,0.69335,0.69439,59200000.0
2009-05-14 08:55:00,0.69423,0.69423,0.69366,0.69382,74600000.0
2009-05-14 09:00:00,0.69401,0.69487,0.69382,0.69462,69200000.0
2009-05-14 09:05:00,0.6948,0.69511,0.69389,0.69389,72400000.0
2009-05-14 09:10:00,0.69375,0.69399,0.69331,0.69336,56000000.0
2009-05-14 09:15:00,0.69334,0.69444,0.69334,0.69444,70200000.0
2009-05-14 09:20:00,0.69436,0.69441,0.69372,0.69372,60200000.0
2009-05-14 09:25:00,0.69389,0.69406,0.69294,0.69318,66000000.0
2009-05-14 09:30:00,0.69322,0.69331,0.69203,0.69271,65600000.0
2009-05-14 09:35:00,0.69247,0.69294,0.69193,0.69231,65600000.0
2009-05-14 09:40:00,0.69277,0.69306,0.69257,0.69293,72400000.0
2009-05-14 09:45:00,0.69306,0.69342,0.69305,0.69331,66600000.0
2009-05-14 09:50:00,0.69336,0.69345,0.69269,0.69299,59200000.0
2009-05-14 09:55:00,0.69306,0.69306,0.69256,0.69277,67200000.0
2009-05-14 10:00:00,0.69284,0.69342,0.69267,0.69307,72000000.0
2009-05-14 10:05:00,0.69319,0.69392,0.69319,0.69371,74600000.0
2009-05-14 10:10:00,0.69412,0.69453,0.69393,0.69438,68800000.0
2009-05-14 10:15:00,0.69445,0.69514,0.69399,0.69504,68800000.0
2009-05-14 10:20:00,0.69511,0.69519,0.69456,0.69478,65600000.0
2009-05-14 10:25:00,0.69459,0.69494,0.69444,0.69464,66000000.0
2009-05-14 10:30:00,0.69491,0.69506,0.6947,0.69497,61800000.0
2009-05-14 10:35:00,0.69484,0.69497,0.69435,0.69481,61200000.0
2009-05-14 10:40:00,0.69486,0.69575,0.6944,0.69575,73400000.0
2009-05-14 10:45:00,0.69587,0.69603,0.69545,0.69569,68800000.0
2009-05-14 10:50:00,0.6955,0.6958,0.69513,0.69571,68800000.0
2009-05-14 10:55:00,0.69568,0.69645,0.69543,0.69618,70400000.0
2009-05-14 11:00:00,0.69604,0.69662,0.6959,0.69645,67200000.0
2009-05-14 11:05:00,0.69646,0.69659,0.69576,0.69584,58000000.0
2009-05-14 11:10:00,0.69589,0.69602,0.6955,0.69553,71400000.0
2009-05-14 11:15:00,0.69596,0.69612,0.6951,0.69515,65000000.0
2009-05-14 11:20:00,0.69531,0.69546,0.69489,0.69542,64000000.0
2009-05-14 11:25:00,0.69548,0.69553,0.69507,0.69528,62400000.0
2009-05-14 11:30:00,0.69538,0.69566,0.69518,0.69537,75200000.0
2009-05-14 11:35:00,0.6953,0.69612,0.69528,0.69569,64000000.0
2009-05-14 11:40:00,0.69566,0.69566,0.69531,0.69544,68800000.0
2009-05-14 11:45:00,0.69534,0.69558,0.69489,0.69518,67200000.0
2009-05-14 11:50:00,0.6952,0.69537,0.69381,0.69467,69800000.0
2009-05-14 11:55:00,0.69477,0.69481,0.69402,0.69481,59200000.0
2009-05-14 12:00:00,0.69484,0.69511,0.69386,0.69481,70400000.0
2009-05-14 12:05:00,0.69477,0.69556,0.69472,0.69515,65600000.0
2009-05-14 12:10:00,0.69525,0.69553,0.69457,0.69468,76200000.0
2009-05-14 12:15:00,0.6947,0.69491,0.69377,0.694,79800000.0
2009-05-14 12:20:00,0.69277,0.69428,0.69277,0.69385,72000000.0
2009-05-14 12:25:00,0.69377,0.69421,0.6928,0.69342,61800000.0
2009-05-14 12:30:00,0.69354,0.6937,0.69289,0.69324,62800000.0
2009-05-14 12:35:00,0.6933,0.69365,0.6928,0.69354,67000000.0
2009-05-14 12:40:00,0.69381,0.69396,0.69358,0.69376,72400000.0
2009-05-14 12:45:00,0.6937,0.69407,0.69346,0.69382,64000000.0
2009-05-14 12:50:00,0.69384,0.69384,0.69308,0.69344,70400000.0
2009-05-14 12:55:00,0.69364,0.69391,0.69354,0.69371,64000000.0
2009-05-14 13:00:00,0.69353,0.69353,0.6927,0.69346,60800000.0
2009-05-14 13:05:00,0.69371,0.69397,0.69316,0.69341,72400000.0
2009-05-14 13:10:00,0.6931,0.69362,0.69293,0.69362,59200000.0
2009-05-14 13:15:00,0.69373,0.69408,0.69311,0.69408,67200000.0
2009-05-14 13:20:00,0.69416,0.69416,0.69309,0.69322,62400000.0
2009-05-14 13:25:00,0.69308,0.69308,0.69275,0.69294,67200000.0
2009-05-14 13:30:00,0.69293,0.69317,0.6907,0.69086,72000000.0
2009-05-14 13:35:00,0.69057,0.69063,0.68998,0.68998,70200000.0
2009-05-14 13:40:00,0.6899,0.69012,0.6896,0.68992,97000000.0
2009-05-14 13:45:00,0.68985,0.69097,0.68985,0.69044,144000000.0
2009-05-14 13:50:00,0.69073,0.69153,0.69069,0.69122,114400000.0
2009-05-14 13:55:00,0.6912,0.69124,0.69046,0.69046,118400000.0
2009-05-14 14:00:00,0.69037,0.69077,0.69037,0.69062,139000000.0
2009-05-14 14:05:00,0.69099,0.69114,0.69049,0.69074,110800000.0
2009-05-14 14:10:00,0.69067,0.69171,0.69067,0.69171,102800000.0
2009-05-14 14:15:00,0.69179,0.69181,0.69152,0.69178,108200000.0
2009-05-14 14:20:00,0.69174,0.69193,0.69154,0.69179,126800000.0
2009-05-14 14:25:00,0.69173,0.69188,0.69142,0.69167,207600000.0
2009-05-14 14:30:00,0.69121,0.69187,0.69079,0.69187,165200000.0
2009-05-14 14:35:00,0.69188,0.69188,0.6907,0.69087,144800000.0
2009-05-14 14:40:00,0.69079,0.69096,0.69036,0.69092,180600000.0
2009-05-14 14:45:00,0.69115,0.69134,0.69064,0.69091,105600000.0
2009-05-14 14:50:00,0.69097,0.69124,0.69063,0.69124,124200000.0
2009-05-14 14:55:00,0.69122,0.69151,0.69101,0.69103,88000000.0
2009-05-14 15:00:00,0.69103,0.69141,0.691,0.69121,133200000.0
2009-05-14 15:05:00,0.69115,0.69136,0.69096,0.69118,140600000.0
2009-05-14 15:10:00,0.69131,0.69196,0.69108,0.69165,198200000.0
2009-05-14 15:15:00,0.69158,0.69192,0.69126,0.69126,88000000.0
2009-05-14 15:20:00,0.69108,0.69126,0.69073,0.69077,151200000.0
2009-05-14 15:25:00,0.6911,0.6918,0.69041,0.69043,276400000.0
2009-05-14 15:30:00,0.69055,0.6928,0.69027,0.69269,252600000.0
2009-05-14 15:35:00,0.69254,0.69442,0.69254,0.69429,200400000.0
2009-05-14 15:40:00,0.69379,0.69385,0.69342,0.69366,183800000.0
2009-05-14 15:45:00,0.69386,0.69429,0.69338,0.69343,136400000.0
2009-05-14 15:50:00,0.69361,0.69361,0.69281,0.69307,119400000.0
2009-05-14 15:55:00,0.69313,0.69383,0.69285,0.69363,136400000.0
2009-05-14 16:00:00,0.69387,0.69486,0.69387,0.6946,213200000.0
2009-05-14 16:05:00,0.69429,0.69429,0.69385,0.69394,187600000.0
2009-05-14 16:10:00,0.69405,0.69405,0.69278,0.69378,141800000.0
2009-05-14 16:15:00,0.69364,0.69364,0.69272,0.6932,168200000.0
2009-05-14 16:20:00,0.69313,0.69364,0.69313,0.69335,192800000.0
2009-05-14 16:25:00,0.69326,0.69365,0.69305,0.69359,129600000.0
2009-05-14 16:30:00,0.69338,0.69411,0.69312,0.69411,246000000.0
2009-05-14 16:35:00,0.69405,0.69463,0.69387,0.69437,301600000.0
2009-05-14 16:40:00,0.69413,0.69428,0.69371,0.69424,227600000.0
2009-05-14 16:45:00,0.69428,0.69492,0.69394,0.69447,304800000.0
2009-05-14 16:50:00,0.69428,0.69499,0.69399,0.69482,197600000.0
2009-05-14 16:55:00,0.69484,0.69569,0.69484,0.6956,245800000.0
2009-05-14 17:00:00,0.69582,0.69582,0.69479,0.69491,303400000.0
2009-05-14 17:05:00,0.69499,0.696,0.69495,0.696,218600000.0
2009-05-14 17:10:00,0.69598,0.69685,0.69593,0.69683,224200000.0
2009-05-14 17:15:00,0.69684,0.69739,0.6968,0.69704,169000000.0
2009-05-14 17:20:00,0.69718,0.69729,0.69679,0.69724,105000000.0
2009-05-14 17:25:00,0.69727,0.69753,0.69677,0.69677,170000000.0
2009-05-14 17:30:00,0.69668,0.69702,0.69667,0.69699,275600000.0
2009-05-14 17:35:00,0.69709,0.69714,0.69644,0.69659,273200000.0
2009-05-14 17:40:00,0.69631,0.69679,0.69604,0.69634,173200000.0
2009-05-14 17:45:00,0.69652,0.69692,0.69652,0.69655,314800000.0
2009-05-14 17:50:00,0.69673,0.69723,0.69654,0.69693,201600000.0
2009-05-14 17:55:00,0.69697,0.69706,0.69647,0.69658,285800000.0
2009-05-14 18:00:00,0.69658,0.69785,0.69647,0.69785,253200000.0
2009-05-14 18:05:00,0.69775,0.69788,0.69686,0.69721,327800000.0
2009-05-14 18:10:00,0.69738,0.69832,0.69738,0.69798,148600000.0
2009-05-14 18:15:00,0.69795,0.69811,0.6977,0.69774,298400000.0
2009-05-14 18:20:00,0.69778,0.69783,0.69758,0.69758,283200000.0
2009-05-14 18:25:00,0.69751,0.69766,0.69637,0.69687,152000000.0
2009-05-14 18:30:00,0.69688,0.69723,0.69679,0.69721,129000000.0
2009-05-14 18:35:00,0.6972,0.69721,0.69669,0.69672,92800000.0
2009-05-14 18:40:00,0.69682,0.69739,0.69682,0.69725,123600000.0
2009-05-14 18:45:00,0.69738,0.6977,0.69703,0.69734,120000000.0
2009-05-14 18:50:00,0.69808,0.69844,0.69788,0.69788,155600000.0
2009-05-14 18:55:00,0.69775,0.69865,0.69775,0.69835,126400000.0
2009-05-14 19:00:00,0.69846,0.69846,0.69785,0.69814,128400000.0
2009-05-14 19:05:00,0.69828,0.69862,0.69828,0.69842,209400000.0
2009-05-14 19:10:00,0.69854,0.69885,0.6983,0.69885,101800000.0
2009-05-14 19:15:00,0.69874,0.69881,0.69846,0.69866,61800000.0
2009-05-14 19:20:00,0.69837,0.69837,0.69755,0.6977,115200000.0
2009-05-14 19:25:00,0.69785,0.69808,0.69781,0.69793,72000000.0
2009-05-14 19:30:00,0.69799,0.69829,0.6978,0.69825,67600000.0
2009-05-14 19:35:00,0.69827,0.69843,0.69797,0.69834,65600000.0
2009-05-14 19:40:00,0.69825,0.69861,0.69803,0.69854,83600000.0
2009-05-14 19:45:00,0.69851,0.69853,0.6983,0.69838,62400000.0
2009-05-14 19:50:00,0.69833,0.6984,0.69768,0.69785,97600000.0
2009-05-14 19:55:00,0.69788,0.69816,0.69778,0.69793,55400000.0
2009-05-14 20:00:00,0.69775,0.69824,0.69749,0.69824,60800000.0
2009-05-14 20:05:00,0.69834,0.69861,0.69834,0.69854,56000000.0
2009-05-14 20:10:00,0.6986,0.69874,0.6981,0.69863,64000000.0
2009-05-14 20:15:00,0.69836,0.69882,0.69823,0.69868,72400000.0
2009-05-14 20:20:00,0.69881,0.69914,0.69865,0.69908,68800000.0
2009-05-14 20:25:00,0.69922,0.69933,0.69899,0.69905,65600000.0
2009-05-14 20:30:00,0.69916,0.69919,0.69851,0.69873,54800000.0
2009-05-14 20:35:00,0.69871,0.69889,0.6983,0.69889,85200000.0
2009-05-14 20:40:00,0.69904,0.6994,0.69874,0.6994,57000000.0
2009-05-14 20:45:00,0.69938,0.69959,0.69908,0.69908,69200000.0
2009-05-14 20:50:00,0.69921,0.69931,0.69886,0.69886,59200000.0
2009-05-14 20:55:00,0.69894,0.69937,0.69884,0.69937,75600000.0
2009-05-14 21:00:00,0.69917,0.69943,0.69904,0.69934,58000000.0
2009-05-14 21:05:00,0.69929,0.69964,0.69929,0.69937,55400000.0
2009-05-14 21:10:00,0.69924,0.6994,0.69898,0.69907,64000000.0
2009-05-14 21:15:00,0.6992,0.6992,0.69852,0.69872,59200000.0
2009-05-14 21:20:00,0.69863,0.69942,0.69863,0.699,58600000.0
2009-05-14 21:25:00,0.69899,0.69902,0.69854,0.69867,67600000.0
2009-05-14 21:30:00,0.69879,0.69941,0.69869,0.69878,52800000.0
2009-05-14 21:35:00,0.69879,0.69887,0.69763,0.69826,62400000.0
2009-05-14 21:40:00,0.69862,0.69868,0.69811,0.6982,56000000.0
2009-05-14 21:45:00,0.69796,0.69943,0.69796,0.69903,59600000.0
2009-05-14 21:50:00,0.69892,0.69944,0.69776,0.69944,58600000.0
2009-05-14 21:55:00,0.69935,0.69935,0.6974,0.69868,67200000.0
2009-05-14 22:00:00,0.6986,0.6986,0.69776,0.69806,68600000.0
2009-05-14 22:05:00,0.69825,0.69857,0.6981,0.69822,62400000.0
2009-05-14 22:10:00,0.69798,0.69852,0.69682,0.6981,66400000.0
2009-05-14 22:15:00,0.69818,0.6984,0.69802,0.69818,57600000.0
2009-05-14 22:20:00,0.69815,0.69864,0.69786,0.69788,56800000.0
2009-05-14 22:25:00,0.69782,0.69808,0.69748,0.69748,59200000.0
2009-05-14 22:30:00,0.69756,0.69773,0.6975,0.69767,78400000.0
2009-05-14 22:35:00,0.69779,0.69791,0.69755,0.69791,76800000.0
2009-05-14 22:40:00,0.69778,0.69827,0.69765,0.69822,60800000.0
2009-05-14 22:45:00,0.698,0.69831,0.69734,0.69734,58000000.0
2009-05-14 22:50:00,0.69743,0.69743,0.69686,0.69686,60800000.0
2009-05-14 22:55:00,0.69694,0.69728,0.69651,0.69676,60800000.0
2009-05-14 23:00:00,0.69663,0.69743,0.69636,0.69689,65600000.0
2009-05-14 23:05:00,0.69692,0.69734,0.69692,0.69734,62400000.0
2009-05-14 23:10:00,0.69712,0.69769,0.69711,0.69769,64400000.0
2009-05-14 23:15:00,0.69757,0.69779,0.69726,0.69749,58000000.0
2009-05-14 23:20:00,0.69758,0.69777,0.69717,0.69745,54400000.0
2009-05-14 23:25:00,0.69772,0.69786,0.69768,0.69778,52800000.0
2009-05-14 23:30:00,0.69776,0.69811,0.69763,0.69806,77800000.0
2009-05-14 23:35:00,0.69796,0.69799,0.69757,0.69789,64000000.0
2009-05-14 23:40:00,0.69788,0.69799,0.69747,0.69769,70400000.0
2009-05-14 23:45:00,0.69775,0.69781,0.69703,0.69741,59200000.0
2009-05-14 23:50:00,0.69742,0.69763,0.69704,0.69704,76000000.0
2009-05-14 23:55:00,0.69721,0.69737,0.69695,0.6972,57600000.0
2009-05-15 00:00:00,0.69731,0.69761,0.69693,0.69757,68800000.0
2009-05-15 00:05:00,0.69759,0.69784,0.69748,0.69769,66400000.0
2009-05-15 00:10:00,0.69782,0.69799,0.69708,0.69757,60800000.0
2009-05-15 00:15:00,0.69736,0.69763,0.6963,0.69734,62800000.0
2009-05-15 00:20:00,0.69724,0.69745,0.69674,0.69688,60200000.0
2009-05-15 00:25:00,0.69704,0.69726,0.697,0.69709,41600000.0
2009-05-15 00:30:00,0.69714,0.69732,0.69681,0.69697,67200000.0
2009-05-15 00:35:00,0.69694,0.6975,0.6969,0.69741,65600000.0
2009-05-15 00:40:00,0.6972,0.69779,0.69659,0.69702,64400000.0
2009-05-15 00:45:00,0.6962,0.69665,0.69523,0.69603,59200000.0
2009-05-15 00:50:00,0.69606,0.69609,0.69524,0.69552,59200000.0
2009-05-15 00:55:00,0.69561,0.69561,0.69448,0.69448,63400000.0
2009-05-15 01:00:00,0.69405,0.69457,0.69405,0.6942,57600000.0
2009-05-15 01:05:00,0.69421,0.69513,0.69391,0.69508,62400000.0
2009-05-15 01:10:00,0.69516,0.69516,0.69373,0.6948,70200000.0
2009-05-15 01:15:00,0.6948,0.69504,0.69477,0.69503,60800000.0
2009-05-15 01:20:00,0.69503,0.69556,0.69495,0.69555,60800000.0
2009-05-15 01:25:00,0.69558,0.69568,0.69494,0.69511,67200000.0
2009-05-15 01:30:00,0.69515,0.69555,0.69508,0.69542,66600000.0
2009-05-15 01:35:00,0.69555,0.69556,0.69502,0.69521,64000000.0
2009-05-15 01:40:00,0.69516,0.6952,0.69447,0.69484,59200000.0
2009-05-15 01:45:00,0.69411,0.69514,0.69411,0.69502,70400000.0
2009-05-15 01:50:00,0.69511,0.69541,0.69492,0.69541,66000000.0
2009-05-15 01:55:00,0.69524,0.69537,0.69463,0.69483,81600000.0
2009-05-15 02:00:00,0.69459,0.6951,0.69459,0.69496,60800000.0
2009-05-15 02:05:00,0.69494,0.69558,0.69477,0.69501,60800000.0
2009-05-15 02:10:00,0.69495,0.69561,0.69495,0.69561,61200000.0
2009-05-15 02:15:00,0.69558,0.69576,0.69504,0.69525,71800000.0
2009-05-15 02:20:00,0.69512,0.69512,0.6938,0.69407,60200000.0
2009-05-15 02:25:00,0.69412,0.69424,0.69361,0.69424,60800000.0
2009-05-15 02:30:00,0.69427,0.69503,0.69422,0.69503,58600000.0
2009-05-15 02:35:00,0.69477,0.69477,0.69444,0.69444,56000000.0
2009-05-15 02:40:00,0.69444,0.69461,0.69407,0.69459,59200000.0
2009-05-15 02:45:00,0.69442,0.69469,0.69389,0.6942,75200000.0
2009-05-15 02:50:00,0.69408,0.69415,0.69377,0.69384,60800000.0
2009-05-15 02:55:00,0.69374,0.69406,0.69358,0.69376,65600000.0
2009-05-15 03:00:00,0.69383,0.69437,0.69317,0.6941,65600000.0
2009-05-15 03:05:00,0.69412,0.69412,0.69302,0.69307,64000000.0
2009-05-15 03:10:00,0.69343,0.69408,0.69307,0.6938,66600000.0
2009-05-15 03:15:00,0.69407,0.6944,0.6937,0.6937,60800000.0
2009-05-15 03:20:00,0.69385,0.69412,0.69366,0.69401,64400000.0
2009-05-15 03:25:00,0.69405,0.6941,0.69379,0.69384,67200000.0
2009-05-15 03:30:00,0.69392,0.69402,0.69341,0.69348,59600000.0
2009-05-15 03:35:00,0.69368,0.69368,0.69293,0.69297,61800000.0
2009-05-15 03:40:00,0.69309,0.69331,0.69207,0.69223,59200000.0
2009-05-15 03:45:00,0.69209,0.69209,0.6912,0.69159,59000000.0
2009-05-15 03:50:00,0.69151,0.69224,0.69149,0.69181,54400000.0
2009-05-15 03:55:00,0.69185,0.69201,0.69153,0.6919,52800000.0
2009-05-15 04:00:00,0.69187,0.69284,0.69161,0.6928,65400000.0
2009-05-15 04:05:00,0.69279,0.69282,0.69181,0.69186,70400000.0
2009-05-15 04:10:00,0.69179,0.69225,0.69125,0.692,52200000.0
2009-05-15 04:15:00,0.69197,0.69309,0.69197,0.69309,68800000.0
2009-05-15 04:20:00,0.69302,0.69302,0.69205,0.69245,59200000.0
2009-05-15 04:25:00,0.69252,0.69263,0.69234,0.69263,61200000.0
2009-05-15 04:30:00,0.69255,0.6934,0.69255,0.6934,65400000.0
2009-05-15 04:35:00,0.69338,0.69338,0.6923,0.69279,51600000.0
2009-05-15 04:40:00,0.69274,0.69286,0.69256,0.69257,60800000.0
2009-05-15 04:45:00,0.69249,0.693,0.69247,0.69289,62400000.0
2009-05-15 04:50:00,0.69297,0.69297,0.69211,0.69232,56000000.0
2009-05-15 04:55:00,0.69243,0.69297,0.69222,0.69292,54400000.0
2009-05-15 05:00:00,0.69289,0.69306,0.69266,0.69277,62200000.0
2009-05-15 05:05:00,0.69283,0.69322,0.69273,0.69316,52800000.0
2009-05-15 05:10:00,0.69318,0.69345,0.69314,0.69345,53200000.0
2009-05-15 05:15:00,0.69353,0.69436,0.69353,0.69414,64400000.0
2009-05-15 05:20:00,0.69413,0.69427,0.69373,0.69408,64000000.0
2009-05-15 05:25:00,0.69387,0.69415,0.69332,0.69337,65600000.0
2009-05-15 05:30:00,0.69334,0.69344,0.69295,0.69307,57600000.0
2009-05-15 05:35:00,0.69307,0.69334,0.69295,0.69305,58600000.0
2009-05-15 05:40:00,0.69305,0.69369,0.69305,0.69363,58600000.0
2009-05-15 05:45:00,0.69356,0.69356,0.69299,0.69337,60800000.0
2009-05-15 05:50:00,0.69344,0.69351,0.69287,0.69306,61800000.0
2009-05-15 05:55:00,0.6931,0.69331,0.69287,0.69303,59200000.0
2009-05-15 06:00:00,0.69304,0.69316,0.69265,0.6928,60200000.0
2009-05-15 06:05:00,0.69277,0.69296,0.69263,0.69288,54400000.0
2009-05-15 06:10:00,0.69277,0.69317,0.69268,0.69311,58600000.0
2009-05-15 06:15:00,0.69314,0.69356,0.69297,0.6931,68800000.0
2009-05-15 06:20:00,0.69324,0.69332,0.69307,0.69328,62400000.0
2009-05-15 06:25:00,0.69315,0.69402,0.69286,0.69358,58600000.0
2009-05-15 06:30:00,0.69366,0.69373,0.69253,0.69354,60800000.0
2009-05-15 06:35:00,0.69358,0.69379,0.69339,0.69353,64000000.0
2009-05-15 06:40:00,0.69357,0.69373,0.6933,0.69331,70400000.0
2009-05-15 06:45:00,0.69312,0.69371,0.69312,0.69339,57000000.0
2009-05-15 06:50:00,0.69362,0.69364,0.6932,0.69336,62400000.0
2009-05-15 06:55:00,0.69341,0.69352,0.69314,0.69339,74000000.0
2009-05-15 07:00:00,0.6936,0.69378,0.69296,0.69377,67600000.0
2009-05-15 07:05:00,0.69407,0.69448,0.69407,0.69446,59200000.0
2009-05-15 07:10:00,0.69444,0.69474,0.6943,0.69469,59200000.0
2009-05-15 07:15:00,0.69462,0.69462,0.69409,0.69415,70200000.0
2009-05-15 07:20:00,0.6942,0.69474,0.69388,0.69462,54400000.0
2009-05-15 07:25:00,0.69465,0.69486,0.69441,0.69452,72000000.0
2009-05-15 07:30:00,0.69452,0.69452,0.69372,0.69384,68800000.0
2009-05-15 07:35:00,0.69389,0.69412,0.69384,0.6939,60200000.0
2009-05-15 07:40:00,0.69378,0.69416,0.69365,0.69396,59600000.0
2009-05-15 07:45:00,0.69407,0.69454,0.69385,0.69454,62400000.0
2009-05-15 07:50:00,0.69462,0.69482,0.69448,0.69462,59200000.0
2009-05-15 07:55:00,0.69472,0.69488,0.6946,0.69461,62400000.0
2009-05-15 08:00:00,0.69447,0.69447,0.69331,0.69404,68800000.0
2009-05-15 08:05:00,0.69372,0.69399,0.69354,0.69362,67200000.0
2009-05-15 08:10:00,0.69363,0.69423,0.69348,0.69394,64800000.0
2009-05-15 08:15:00,0.69358,0.69377,0.69334,0.69348,72000000.0
2009-05-15 08:20:00,0.69343,0.69371,0.69343,0.69369,65600000.0
2009-05-15 08:25:00,0.69384,0.69431,0.69372,0.69374,64400000.0
2009-05-15 08:30:00,0.69391,0.69398,0.69271,0.69277,60200000.0
2009-05-15 08:35:00,0.69291,0.69326,0.69271,0.69326,70400000.0
2009-05-15 08:40:00,0.69389,0.6942,0.69251,0.69351,70800000.0
2009-05-15 08:45:00,0.69327,0.69378,0.6929,0.69369,68800000.0
2009-05-15 08:50:00,0.69355,0.69355,0.69271,0.69287,59200000.0
2009-05-15 08:55:00,0.69296,0.69325,0.69229,0.69245,76000000.0
2009-05-15 09:00:00,0.6927,0.69282,0.69156,0.69163,68800000.0
2009-05-15 09:05:00,0.69164,0.69172,0.69099,0.6913,72200000.0
2009-05-15 09:10:00,0.69148,0.69165,0.69125,0.69136,56000000.0
2009-05-15 09:15:00,0.69157,0.69192,0.69141,0.6918,69800000.0
2009-05-15 09:20:00,0.69156,0.69156,0.69116,0.69146,61200000.0
2009-05-15 09:25:00,0.69143,0.69184,0.69113,0.69146,66000000.0
2009-05-15 09:30:00,0.69144,0.6916,0.69065,0.69065,65600000.0
2009-05-15 09:35:00,0.69065,0.69094,0.69046,0.69084,65600000.0
2009-05-15 09:40:00,0.69094,0.69096,0.69075,0.69083,68800000.0
2009-05-15 09:45:00,0.69074,0.69222,0.69061,0.69205,67200000.0
2009-05-15 09:50:00,0.69205,0.69206,0.6916,0.69185,59200000.0
2009-05-15 09:55:00,0.69181,0.69198,0.69149,0.69164,66600000.0
2009-05-15 10:00:00,0.69173,0.69182,0.69071,0.69071,72000000.0
2009-05-15 10:05:00,0.69077,0.69193,0.69077,0.6917,75600000.0
2009-05-15 10:10:00,0.692,0.69291,0.69182,0.69241,69200000.0
2009-05-15 10:15:00,0.69205,0.69217,0.69154,0.69205,68800000.0
2009-05-15 10:20:00,0.69207,0.69208,0.69067,0.69077,65000000.0
2009-05-15 10:25:00,0.69076,0.69116,0.69071,0.69109,65600000.0
2009-05-15 10:30:00,0.69095,0.69207,0.69081,0.69207,62400000.0
2009-05-15 10:35:00,0.69179,0.69179,0.69101,0.69111,61800000.0
2009-05-15 10:40:00,0.69126,0.69127,0.69076,0.69086,73000000.0
2009-05-15 10:45:00,0.69108,0.69108,0.69014,0.69019,68800000.0
2009-05-15 10:50:00,0.69018,0.69019,0.68993,0.68993,68200000.0
2009-05-15 10:55:00,0.68981,0.69059,0.68981,0.69054,70400000.0
2009-05-15 11:00:00,0.69053,0.6906,0.68993,0.69047,67600000.0
2009-05-15 11:05:00,0.69037,0.69037,0.68971,0.69014,59200000.0
2009-05-15 11:10:00,0.69016,0.69119,0.69016,0.69091,71800000.0
2009-05-15 11:15:00,0.69102,0.69109,0.68965,0.68965,65000000.0
2009-05-15 11:20:00,0.68951,0.69039,0.68935,0.68995,64000000.0
2009-05-15 11:25:00,0.69038,0.69077,0.6902,0.69067,62200000.0
2009-05-15 11:30:00,0.69088,0.69123,0.6905,0.69066,75200000.0
2009-05-15 11:35:00,0.69065,0.69101,0.6905,0.69083,64000000.0
2009-05-15 11:40:00,0.69078,0.69082,0.69041,0.69048,68800000.0
2009-05-15 11:45:00,0.69045,0.69085,0.69016,0.69085,67200000.0
2009-05-15 11:50:00,0.69084,0.69098,0.68985,0.69071,70800000.0
2009-05-15 11:55:00,0.69078,0.69117,0.69074,0.69086,59200000.0
2009-05-15 12:00:00,0.69096,0.69128,0.6901,0.69101,69200000.0
2009-05-15 12:05:00,0.69095,0.69117,0.6907,0.69104,65000000.0
2009-05-15 12:10:00,0.69116,0.69152,0.69115,0.69122,77200000.0
2009-05-15 12:15:00,0.69133,0.69146,0.69054,0.69081,82000000.0
2009-05-15 12:20:00,0.68979,0.69105,0.68979,0.69056,72000000.0
2009-05-15 12:25:00,0.69064,0.69108,0.6896,0.69101,62800000.0
2009-05-15 12:30:00,0.69104,0.69129,0.69076,0.69124,62400000.0
2009-05-15 12:35:00,0.6914,0.69235,0.6914,0.69235,68200000.0
2009-05-15 12:40:00,0.6922,0.6924,0.6919,0.69238,72000000.0
2009-05-15 12:45:00,0.69202,0.69207,0.69103,0.69103,58600000.0
2009-05-15 12:50:00,0.69095,0.69116,0.69078,0.69106,70400000.0
2009-05-15 12:55:00,0.69129,0.69186,0.69129,0.69186,64000000.0
2009-05-15 13:00:00,0.69194,0.69204,0.69158,0.69191,60800000.0
2009-05-15 13:05:00,0.69208,0.69223,0.69185,0.69212,71800000.0
2009-05-15 13:10:00,0.69193,0.69216,0.69165,0.69204,59200000.0
2009-05-15 13:15:00,0.69202,0.69211,0.69121,0.69167,67200000.0
2009-05-15 13:20:00,0.69146,0.69202,0.69134,0.6914,62400000.0
2009-05-15 13:25:00,0.69138,0.69142,0.69099,0.69121,66600000.0
2009-05-15 13:30:00,0.69126,0.6916,0.69086,0.69105,72400000.0
2009-05-15 13:35:00,0.69118,0.69141,0.69084,0.69085,69800000.0
2009-05-15 13:40:00,0.69079,0.69114,0.69072,0.69095,98000000.0
2009-05-15 13:45:00,0.69108,0.69143,0.69096,0.69137,143400000.0
2009-05-15 13:50:00,0.69122,0.69163,0.69113,0.69127,113400000.0
2009-05-15 13:55:00,0.69115,0.69172,0.69089,0.69089,118200000.0
2009-05-15 14:00:00,0.69094,0.69145,0.69091,0.69127,139200000.0
2009-05-15 14:05:00,0.69103,0.69103,0.68987,0.68987,105000000.0
2009-05-15 14:10:00,0.68996,0.69073,0.68996,0.69061,102800000.0
2009-05-15 14:15:00,0.6903,0.69082,0.69018,0.69076,109200000.0
2009-05-15 14:20:00,0.6907,0.69112,0.6907,0.69099,127200000.0
2009-05-15 14:25:00,0.69112,0.69232,0.69112,0.69184,205200000.0
2009-05-15 14:30:00,0.69203,0.69262,0.692,0.69237,165600000.0
2009-05-15 14:35:00,0.69256,0.69256,0.69206,0.69217,142600000.0
2009-05-15 14:40:00,0.69217,0.69255,0.69195,0.69237,179600000.0
2009-05-15 14:45:00,0.69243,0.69306,0.69234,0.69305,105600000.0
2009-05-15 14:50:00,0.69314,0.69325,0.69237,0.69262,124200000.0
2009-05-15 14:55:00,0.69268,0.6927,0.692,0.692,88000000.0
2009-05-15 15:00:00,0.69195,0.69288,0.69195,0.69213,133200000.0
2009-05-15 15:05:00,0.69227,0.69289,0.69227,0.69238,141800000.0
2009-05-15 15:10:00,0.69231,0.69242,0.69185,0.69213,198000000.0
2009-05-15 15:15:00,0.69216,0.69244,0.69169,0.69244,87400000.0
2009-05-15 15:20:00,0.69227,0.69227,0.69164,0.69211,151800000.0
2009-05-15 15:25:00,0.69211,0.69211,0.69033,0.69033,277400000.0
2009-05-15 15:30:00,0.69031,0.69146,0.69031,0.69123,252200000.0
2009-05-15 15:35:00,0.69135,0.69168,0.69132,0.69145,200000000.0
2009-05-15 15:40:00,0.69143,0.69163,0.69051,0.69051,184400000.0
2009-05-15 15:45:00,0.69049,0.69057,0.6898,0.6898,137600000.0
2009-05-15 15:50:00,0.68993,0.69053,0.68993,0.69053,120000000.0
2009-05-15 15:55:00,0.69097,0.69097,0.69003,0.69079,137000000.0
2009-05-15 16:00:00,0.6907,0.6907,0.68855,0.68877,213200000.0
2009-05-15 16:05:00,0.68886,0.68904,0.68847,0.68894,189200000.0
2009-05-15 16:10:00,0.68883,0.68911,0.68863,0.68867,142400000.0
2009-05-15 16:15:00,0.68898,0.68936,0.68879,0.68936,168000000.0
2009-05-15 16:20:00,0.68957,0.68957,0.68895,0.68895,193000000.0
2009-05-15 16:25:00,0.68885,0.68969,0.68885,0.68962,130400000.0
2009-05-15 16:30:00,0.68975,0.6901,0.6896,0.6896,246800000.0
2009-05-15 16:35:00,0.68947,0.69025,0.68936,0.68938,304200000.0
2009-05-15 16:40:00,0.68928,0.68959,0.68917,0.68937,229200000.0
2009-05-15 16:45:00,0.68949,0.68966,0.68917,0.68919,306000000.0
2009-05-15 16:50:00,0.68908,0.68967,0.68886,0.68956,198800000.0
2009-05-15 16:55:00,0.68968,0.68986,0.68919,0.68947,245200000.0
2009-05-15 17:00:00,0.68969,0.68969,0.68922,0.6894,304000000.0
2009-05-15 17:05:00,0.68956,0.68963,0.68906,0.68909,217800000.0
2009-05-15 17:10:00,0.68902,0.68914,0.68791,0.68801,224000000.0
2009-05-15 17:15:00,0.68813,0.6887,0.68813,0.6885,169000000.0
2009-05-15 17:20:00,0.68849,0.68878,0.68847,0.68865,105600000.0
2009-05-15 17:25:00,0.68882,0.68977,0.68851,0.6892,169200000.0
2009-05-15 17:30:00,0.68926,0.69055,0.68926,0.69055,275200000.0
2009-05-15 17:35:00,0.69066,0.69079,0.69003,0.69038,271200000.0
2009-05-15 17:40:00,0.6904,0.69044,0.68935,0.68958,173800000.0
2009-05-15 17:45:00,0.69007,0.69017,0.68976,0.69006,316200000.0
2009-05-15 17:50:00,0.69014,0.69056,0.68994,0.69019,202000000.0
2009-05-15 17:55:00,0.69005,0.69043,0.68985,0.69023,286000000.0
2009-05-15 18:00:00,0.69037,0.6908,0.69028,0.69074,252800000.0
2009-05-15 18:05:00,0.69072,0.69091,0.69045,0.69051,325000000.0
2009-05-15 18:10:00,0.6906,0.6906,0.68988,0.69,148600000.0
2009-05-15 18:15:00,0.6901,0.69038,0.6901,0.69027,297200000.0
2009-05-15 18:20:00,0.69038,0.6907,0.69001,0.69033,282800000.0
2009-05-15 18:25:00,0.69052,0.69066,0.69014,0.69051,150600000.0
2009-05-15 18:30:00,0.69044,0.69044,0.68968,0.68989,129600000.0
2009-05-15 18:35:00,0.6899,0.69037,0.68978,0.68991,91600000.0
2009-05-15 18:40:00,0.68984,0.69003,0.68967,0.68987,122600000.0
2009-05-15 18:45:00,0.68987,0.69012,0.68934,0.68979,120000000.0
2009-05-15 18:50:00,0.6897,0.69002,0.6896,0.69002,147000000.0
2009-05-15 18:55:00,0.68985,0.69054,0.68952,0.69044,125200000.0
2009-05-15 19:00:00,0.69041,0.69045,0.68832,0.68832,127400000.0
2009-05-15 19:05:00,0.68864,0.68884,0.68847,0.68856,209800000.0
2009-05-15 19:10:00,0.6887,0.68909,0.6883,0.68837,101800000.0
2009-05-15 19:15:00,0.68842,0.68973,0.68841,0.68972,69200000.0
2009-05-15 19:20:00,0.68958,0.68964,0.6892,0.68921,115000000.0
2009-05-15 19:25:00,0.68922,0.68956,0.68897,0.68897,71400000.0
2009-05-15 19:30:00,0.68907,0.68983,0.68896,0.68977,68800000.0
2009-05-15 19:35:00,0.68984,0.68986,0.68847,0.68916,65600000.0
2009-05-15 19:40:00,0.68928,0.68976,0.6891,0.68956,83200000.0
2009-05-15 19:45:00,0.68952,0.69027,0.68952,0.69016,62400000.0
2009-05-15 19:50:00,0.69079,0.69079,0.68971,0.68982,97600000.0
2009-05-15 19:55:00,0.68983,0.68988,0.68927,0.68929,56000000.0
2009-05-15 20:00:00,0.68936,0.68981,0.68915,0.68971,60800000.0
2009-05-15 20:05:00,0.68979,0.69016,0.68943,0.68945,56000000.0
2009-05-15 20:10:00,0.68938,0.68994,0.68927,0.68991,62800000.0
2009-05-15 20:15:00,0.69002,0.69007,0.68928,0.68979,72000000.0
2009-05-15 20:20:00,0.68985,0.68985,0.68947,0.68969,69600000.0
2009-05-15 20:25:00,0.68961,0.69006,0.68949,0.68956,65600000.0
2009-05-15 20:30:00,0.68962,0.68978,0.68941,0.68968,54400000.0
2009-05-15 20:35:00,0.68962,0.68965,0.68813,0.6882,83600000.0
2009-05-15 20:40:00,0.68843,0.68844,0.68801,0.68801,57000000.0
2009-05-15 20:45:00,0.68791,0.68863,0.68791,0.68856,68800000.0
2009-05-15 20:50:00,0.68859,0.68864,0.68829,0.68849,58000000.0
2009-05-15 20:55:00,0.68849,0.68912,0.68816,0.68893,75600000.0
2009-05-15 21:00:00,0.68879,0.68916,0.68856,0.68916,57000000.0
2009-05-15 21:05:00,0.68918,0.6893,0.68864,0.68901,55400000.0
2009-05-15 21:10:00,0.6889,0.68933,0.6889,0.68911,63400000.0
2009-05-15 21:15:00,0.68901,0.68971,0.68899,0.68971,59200000.0
2009-05-15 21:20:00,0.68956,0.68956,0.68899,0.68906,59600000.0
2009-05-15 21:25:00,0.68912,0.68965,0.68912,0.68943,57600000.0
2009-05-15 21:30:00,0.68957,0.69021,0.68949,0.69013,52800000.0
2009-05-15 21:35:00,0.68978,0.69011,0.68963,0.68997,61800000.0
2009-05-15 21:40:00,0.6899,0.6899,0.68927,0.68932,56000000.0
2009-05-15 21:45:00,0.68925,0.69062,0.68925,0.69062,59600000.0
2009-05-15 21:50:00,0.69069,0.6912,0.68959,0.69087,59200000.0
2009-05-15 21:55:00,0.69094,0.69094,0.68954,0.69068,67200000.0
2009-05-15 22:00:00,0.69053,0.69066,0.69008,0.69066,69200000.0
2009-05-15 22:05:00,0.69086,0.69103,0.69035,0.69073,70800000.0
2009-05-15 22:10:00,0.69076,0.69082,0.68979,0.69051,65600000.0
2009-05-15 22:15:00,0.69069,0.69085,0.69055,0.69061,57600000.0
2009-05-15 22:20:00,0.69064,0.69064,0.68995,0.69034,56400000.0
2009-05-15 22:25:00,0.69041,0.691,0.69041,0.69045,59600000.0
2009-05-15 22:30:00,0.69087,0.69114,0.69039,0.69055,78400000.0
2009-05-15 22:35:00,0.69061,0.69105,0.69061,0.69086,76600000.0
2009-05-15 22:40:00,0.69079,0.69085,0.69042,0.69069,60800000.0
2009-05-15 22:45:00,0.69071,0.69116,0.69053,0.69105,52800000.0
2009-05-15 22:50:00,0.69117,0.69132,0.69004,0.69012,60800000.0
2009-05-15 22:55:00,0.69054,0.69054,0.68812,0.68812,60800000.0
2009-05-17 23:00:00,0.68922,0.6894,0.68856,0.68932,65600000.0
2009-05-17 23:05:00,0.68937,0.68995,0.6888,0.68975,62800000.0
2009-05-17 23:10:00,0.68876,0.68988,0.68871,0.6898,63400000.0
2009-05-17 23:15:00,0.68965,0.6899,0.68888,0.68888,43200000.0
2009-05-17 23:20:00,0.68879,0.6899,0.68866,0.68905,51200000.0
2009-05-17 23:25:00,0.68908,0.6899,0.68906,0.68906,53600000.0
2009-05-17 23:30:00,0.68896,0.68988,0.68896,0.68985,73400000.0
2009-05-17 23:35:00,0.6898,0.6898,0.68949,0.68963,57600000.0
2009-05-17 23:40:00,0.68969,0.6901,0.68969,0.69007,69800000.0
2009-05-17 23:45:00,0.68982,0.69007,0.68939,0.68939,56400000.0
2009-05-17 23:50:00,0.68989,0.69068,0.68989,0.69059,76800000.0
2009-05-17 23:55:00,0.69094,0.69119,0.68993,0.69007,58000000.0
2009-05-18 00:00:00,0.69032,0.69087,0.68941,0.68975,68800000.0
2009-05-18 00:05:00,0.68979,0.68993,0.68936,0.68961,65000000.0
2009-05-18 00:10:00,0.6897,0.68987,0.68887,0.68895,60200000.0
2009-05-18 00:15:00,0.68865,0.68908,0.68805,0.68907,60200000.0
2009-05-18 00:20:00,0.68905,0.68905,0.68853,0.68855,60800000.0
2009-05-18 00:25:00,0.68854,0.68854,0.68785,0.68796,46400000.0
2009-05-18 00:30:00,0.68776,0.68814,0.68775,0.68799,66600000.0
2009-05-18 00:35:00,0.68814,0.6887,0.68814,0.68857,65600000.0
2009-05-18 00:40:00,0.6884,0.6889,0.68725,0.68831,64000000.0
2009-05-18 00:45:00,0.68854,0.68861,0.68767,0.68842,59600000.0
2009-05-18 00:50:00,0.68837,0.6888,0.68826,0.6884,59000000.0
2009-05-18 00:55:00,0.6885,0.6885,0.68775,0.6884,64000000.0
2009-05-18 01:00:00,0.6881,0.68839,0.68796,0.68835,57600000.0
2009-05-18 01:05:00,0.68847,0.6887,0.68834,0.68839,63200000.0
2009-05-18 01:10:00,0.68836,0.68837,0.68711,0.6883,70800000.0
2009-05-18 01:15:00,0.68837,0.68905,0.68837,0.68876,59600000.0
2009-05-18 01:20:00,0.68886,0.68895,0.68813,0.68844,61200000.0
2009-05-18 01:25:00,0.68844,0.68906,0.68812,0.68887,67200000.0
2009-05-18 01:30:00,0.68897,0.68995,0.68897,0.68934,68000000.0
2009-05-18 01:35:00,0.68943,0.68971,0.68865,0.68971,64000000.0
2009-05-18 01:40:00,0.68978,0.68983,0.6891,0.6891,52600000.0
2009-05-18 01:45:00,0.68926,0.68949,0.68926,0.68943,70400000.0
2009-05-18 01:50:00,0.68945,0.68945,0.68842,0.68862,66600000.0
2009-05-18 01:55:00,0.68858,0.68916,0.68852,0.68912,81000000.0
2009-05-18 02:00:00,0.68915,0.6892,0.68894,0.6892,78400000.0
2009-05-18 02:05:00,0.689,0.68908,0.68832,0.68863,67200000.0
2009-05-18 02:10:00,0.68851,0.68869,0.68809,0.68824,70400000.0
2009-05-18 02:15:00,0.68811,0.6889,0.68798,0.6889,52800000.0
2009-05-18 02:20:00,0.68887,0.68888,0.68837,0.68866,64000000.0
2009-05-18 02:25:00,0.68861,0.68916,0.68861,0.68914,67200000.0
2009-05-18 02:30:00,0.6891,0.6891,0.68835,0.68864,66600000.0
2009-05-18 02:35:00,0.68891,0.68913,0.6884,0.68869,60800000.0
2009-05-18 02:40:00,0.68874,0.68882,0.68822,0.68828,60800000.0
2009-05-18 02:45:00,0.68821,0.68907,0.68782,0.68844,69800000.0
2009-05-18 02:50:00,0.68857,0.68876,0.6881,0.6881,62400000.0
2009-05-18 02:55:00,0.68815,0.68858,0.68798,0.68823,57600000.0
2009-05-18 03:00:00,0.68818,0.68926,0.68789,0.68926,64000000.0
2009-05-18 03:05:00,0.68927,0.68928,0.68882,0.68928,59200000.0
2009-05-18 03:10:00,0.68931,0.68938,0.68867,0.6889,59600000.0
2009-05-18 03:15:00,0.68873,0.68891,0.68786,0.68864,63400000.0
2009-05-18 03:20:00,0.68903,0.68927,0.68879,0.68906,65600000.0
2009-05-18 03:25:00,0.68911,0.68931,0.68894,0.68894,67200000.0
2009-05-18 03:30:00,0.68904,0.6897,0.68885,0.6897,40000000.0
2009-05-18 03:35:00,0.68965,0.68973,0.68873,0.68888,60800000.0
2009-05-18 03:40:00,0.68926,0.68935,0.6883,0.68886,60800000.0
2009-05-18 03:45:00,0.68916,0.68935,0.68857,0.68922,60800000.0
2009-05-18 03:50:00,0.68919,0.68959,0.68868,0.68868,65600000.0
2009-05-18 03:55:00,0.68895,0.68896,0.68839,0.68847,69200000.0
2009-05-18 04:00:00,0.68855,0.68868,0.68809,0.6883,56800000.0
2009-05-18 04:05:00,0.68815,0.68875,0.68815,0.68875,76200000.0
2009-05-18 04:10:00,0.6884,0.68882,0.6884,0.68866,56000000.0
2009-05-18 04:15:00,0.68857,0.68891,0.68852,0.68866,70400000.0
2009-05-18 04:20:00,0.68879,0.68934,0.68856,0.68934,57000000.0
2009-05-18 04:25:00,0.68947,0.68989,0.68944,0.68964,73600000.0
2009-05-18 04:30:00,0.68924,0.6898,0.68924,0.6894,52200000.0
2009-05-18 04:35:00,0.68926,0.68991,0.68925,0.68938,51200000.0
2009-05-18 04:40:00,0.6894,0.68983,0.68889,0.68915,43200000.0
2009-05-18 04:45:00,0.68885,0.68963,0.68883,0.68949,64000000.0
2009-05-18 04:50:00,0.68949,0.68955,0.68929,0.68947,62400000.0
2009-05-18 04:55:00,0.6894,0.68987,0.68922,0.68979,65600000.0
2009-05-18 05:00:00,0.68989,0.69036,0.68972,0.6899,61200000.0
2009-05-18 05:05:00,0.68988,0.69,0.68927,0.68953,60800000.0
2009-05-18 05:10:00,0.68945,0.69001,0.68943,0.68954,52800000.0
2009-05-18 05:15:00,0.68969,0.68969,0.68912,0.68947,60200000.0
2009-05-18 05:20:00,0.68956,0.69012,0.68956,0.69003,77200000.0
2009-05-18 05:25:00,0.68988,0.68994,0.68945,0.68947,78400000.0
2009-05-18 05:30:00,0.6894,0.69101,0.6894,0.69099,59200000.0
2009-05-18 05:35:00,0.691,0.691,0.68971,0.69014,56000000.0
2009-05-18 05:40:00,0.69006,0.69028,0.68992,0.69027,57600000.0
2009-05-18 05:45:00,0.69018,0.69043,0.68913,0.69008,65600000.0
2009-05-18 05:50:00,0.68995,0.69023,0.6898,0.69019,62800000.0
2009-05-18 05:55:00,0.69022,0.69029,0.68985,0.6899,68800000.0
2009-05-18 06:00:00,0.69022,0.69036,0.68906,0.69031,67000000.0
2009-05-18 06:05:00,0.68985,0.69024,0.68846,0.6896,59200000.0
2009-05-18 06:10:00,0.69004,0.69017,0.68968,0.69006,59200000.0
2009-05-18 06:15:00,0.6901,0.69018,0.6898,0.69007,56000000.0
2009-05-18 06:20:00,0.68982,0.68991,0.68919,0.68957,61800000.0
2009-05-18 06:25:00,0.68979,0.68998,0.68924,0.68998,52200000.0
2009-05-18 06:30:00,0.69003,0.69008,0.6896,0.68995,57000000.0
2009-05-18 06:35:00,0.68982,0.69059,0.68982,0.69012,59200000.0
2009-05-18 06:40:00,0.69077,0.69085,0.68984,0.69023,59600000.0
2009-05-18 06:45:00,0.69028,0.6906,0.68994,0.69022,64000000.0
2009-05-18 06:50:00,0.69058,0.69058,0.69003,0.69017,56000000.0
2009-05-18 06:55:00,0.6904,0.69047,0.69014,0.69028,57600000.0
2009-05-18 07:00:00,0.69001,0.69072,0.69001,0.69065,75200000.0
2009-05-18 07:05:00,0.69043,0.69068,0.69013,0.69043,58600000.0
2009-05-18 07:10:00,0.69054,0.69072,0.6901,0.6902,68800000.0
2009-05-18 07:15:00,0.6906,0.69094,0.69005,0.69074,57600000.0
2009-05-18 07:20:00,0.69063,0.69082,0.69033,0.69036,83200000.0
2009-05-18 07:25:00,0.69052,0.69085,0.69047,0.69069,54400000.0
2009-05-18 07:30:00,0.69057,0.69084,0.69024,0.69038,66000000.0
2009-05-18 07:35:00,0.6904,0.69072,0.69032,0.69058,68800000.0
2009-05-18 07:40:00,0.69059,0.69082,0.69022,0.69039,72000000.0
2009-05-18 07:45:00,0.69043,0.69064,0.69031,0.69052,64000000.0
2009-05-18 07:50:00,0.69018,0.69067,0.69004,0.69061,56400000.0
2009-05-18 07:55:00,0.69069,0.6908,0.6902,0.69064,60800000.0
2009-05-18 08:00:00,0.69059,0.69102,0.69031,0.69031,56400000.0
2009-05-18 08:05:00,0.69036,0.69063,0.69,0.69036,98400000.0
2009-05-18 08:10:00,0.6908,0.69095,0.69035,0.69052,62800000.0
2009-05-18 08:15:00,0.69067,0.69071,0.69016,0.69023,82600000.0
2009-05-18 08:20:00,0.6901,0.69044,0.69,0.69039,65600000.0
2009-05-18 08:25:00,0.69041,0.6908,0.69028,0.69075,68800000.0
2009-05-18 08:30:00,0.69054,0.69096,0.69045,0.69096,72000000.0
2009-05-18 08:35:00,0.69093,0.69093,0.68999,0.69035,114600000.0
2009-05-18 08:40:00,0.69031,0.69047,0.69005,0.69021,62400000.0
2009-05-18 08:45:00,0.69034,0.69059,0.69015,0.69029,102800000.0
2009-05-18 08:50:00,0.69003,0.69025,0.68992,0.68992,209000000.0
2009-05-18 08:55:00,0.68976,0.68987,0.68941,0.6895,126800000.0
2009-05-18 09:00:00,0.68899,0.68961,0.68899,0.68919,126400000.0
2009-05-18 09:05:00,0.68919,0.68976,0.6889,0.68976,147200000.0
2009-05-18 09:10:00,0.6898,0.68985,0.68891,0.68985,119400000.0
2009-05-18 09:15:00,0.68997,0.68998,0.68968,0.6898,123000000.0
2009-05-18 09:20:00,0.68991,0.68992,0.68896,0.68917,92800000.0
2009-05-18 09:25:00,0.68902,0.68921,0.6888,0.68909,129000000.0
2009-05-18 09:30:00,0.68897,0.6894,0.68887,0.68933,152400000.0
2009-05-18 09:35:00,0.68916,0.68995,0.68916,0.68987,282800000.0
2009-05-18 09:40:00,0.68973,0.68986,0.68925,0.68931,297600000.0
2009-05-18 09:45:00,0.68929,0.68948,0.68912,0.68921,148800000.0
2009-05-18 09:50:00,0.68914,0.6892,0.68867,0.6888,326800000.0
2009-05-18 09:55:00,0.68857,0.68897,0.68842,0.68874,253200000.0
2009-05-18 10:00:00,0.68898,0.68898,0.68829,0.68846,284400000.0
2009-05-18 10:05:00,0.6884,0.68843,0.68735,0.68735,201000000.0
2009-05-18 10:10:00,0.68707,0.68765,0.68659,0.68765,318000000.0
2009-05-18 10:15:00,0.68741,0.68791,0.68721,0.68788,174600000.0
2009-05-18 10:20:00,0.68803,0.68847,0.68781,0.68836,272800000.0
2009-05-18 10:25:00,0.68832,0.68842,0.6882,0.6883,274400000.0
2009-05-18 10:30:00,0.6882,0.68825,0.68732,0.68757,170000000.0
2009-05-18 10:35:00,0.68769,0.68774,0.68727,0.68765,106000000.0
2009-05-18 10:40:00,0.6876,0.68824,0.68726,0.68814,170800000.0
2009-05-18 10:45:00,0.68815,0.6889,0.68815,0.68882,224200000.0
2009-05-18 10:50:00,0.68853,0.68914,0.68798,0.68843,220400000.0
2009-05-18 10:55:00,0.68851,0.68873,0.68813,0.68848,304000000.0
2009-05-18 11:00:00,0.68843,0.68868,0.68827,0.68868,244800000.0
2009-05-18 11:05:00,0.68875,0.6888,0.68853,0.68871,197800000.0
2009-05-18 11:10:00,0.68871,0.68893,0.68856,0.68882,305600000.0
2009-05-18 11:15:00,0.68884,0.689,0.68849,0.68874,228200000.0
2009-05-18 11:20:00,0.68852,0.68859,0.68797,0.68813,303400000.0
2009-05-18 11:25:00,0.68835,0.68869,0.68815,0.68862,248000000.0
2009-05-18 11:30:00,0.68852,0.68923,0.68851,0.68908,129000000.0
2009-05-18 11:35:00,0.68903,0.68934,0.68894,0.68934,193600000.0
2009-05-18 11:40:00,0.68953,0.68977,0.68938,0.68958,166800000.0
2009-05-18 11:45:00,0.68978,0.68985,0.68878,0.68878,141800000.0
2009-05-18 11:50:00,0.68876,0.68928,0.68871,0.68927,188600000.0
2009-05-18 11:55:00,0.6896,0.68983,0.68924,0.68925,214000000.0
2009-05-18 12:00:00,0.68918,0.68932,0.68854,0.68861,137600000.0
2009-05-18 12:05:00,0.68844,0.68849,0.68797,0.68837,120000000.0
2009-05-18 12:10:00,0.68826,0.68847,0.68809,0.68829,137400000.0
2009-05-18 12:15:00,0.68833,0.68855,0.68803,0.6884,184000000.0
2009-05-18 12:20:00,0.68857,0.68861,0.68832,0.68856,200000000.0
2009-05-18 12:25:00,0.6886,0.68922,0.68817,0.68823,253000000.0
2009-05-18 12:30:00,0.68834,0.68992,0.68834,0.6898,276200000.0
2009-05-18 12:35:00,0.6897,0.68981,0.68896,0.68965,152000000.0
2009-05-18 12:40:00,0.68953,0.68953,0.68875,0.68941,88000000.0
2009-05-18 12:45:00,0.68961,0.68967,0.68918,0.68919,197800000.0
2009-05-18 12:50:00,0.68925,0.68998,0.68922,0.68981,142800000.0
2009-05-18 12:55:00,0.68976,0.68976,0.68925,0.68946,131600000.0
2009-05-18 13:00:00,0.68956,0.68983,0.68925,0.68983,88000000.0
2009-05-18 13:05:00,0.68978,0.68978,0.68939,0.68953,124800000.0
2009-05-18 13:10:00,0.68946,0.68967,0.68911,0.68911,105600000.0
2009-05-18 13:15:00,0.68911,0.68938,0.6886,0.68938,181200000.0
2009-05-18 13:20:00,0.68958,0.69004,0.68958,0.69004,142200000.0
2009-05-18 13:25:00,0.69008,0.69015,0.6897,0.68978,165000000.0
2009-05-18 13:30:00,0.68975,0.69029,0.68969,0.69003,206200000.0
2009-05-18 13:35:00,0.69006,0.6901,0.68959,0.6896,126200000.0
2009-05-18 13:40:00,0.68999,0.69038,0.68984,0.69031,109200000.0
2009-05-18 13:45:00,0.69022,0.69043,0.68978,0.68978,102800000.0
2009-05-18 13:50:00,0.68985,0.6904,0.68966,0.69007,105400000.0
2009-05-18 13:55:00,0.68986,0.69036,0.68986,0.6903,138000000.0
2009-05-18 14:00:00,0.69018,0.69042,0.69009,0.69018,118400000.0
2009-05-18 14:05:00,0.69012,0.69041,0.68982,0.68982,113000000.0
2009-05-18 14:10:00,0.68971,0.69005,0.68946,0.6899,143400000.0
2009-05-18 14:15:00,0.68965,0.68987,0.68936,0.68936,98000000.0
2009-05-18 14:20:00,0.68947,0.68969,0.68937,0.6894,70400000.0
2009-05-18 14:25:00,0.68937,0.68995,0.68918,0.68939,72400000.0
2009-05-18 14:30:00,0.68933,0.68972,0.68927,0.68928,67200000.0
2009-05-18 14:35:00,0.68923,0.68933,0.68896,0.68896,62400000.0
2009-05-18 14:40:00,0.68906,0.68906,0.68838,0.68856,67200000.0
2009-05-18 14:45:00,0.68895,0.68898,0.68871,0.68886,58600000.0
2009-05-18 14:50:00,0.68889,0.68901,0.68858,0.6887,72400000.0
2009-05-18 14:55:00,0.6889,0.68917,0.688,0.688,60800000.0
2009-05-18 15:00:00,0.68805,0.68892,0.688,0.68865,63400000.0
2009-05-18 15:05:00,0.68871,0.68879,0.68838,0.68876,70400000.0
2009-05-18 15:10:00,0.68873,0.68885,0.68809,0.68816,59200000.0
2009-05-18 15:15:00,0.68824,0.68852,0.68804,0.6884,71400000.0
2009-05-18 15:20:00,0.68851,0.6887,0.6881,0.68859,68600000.0
2009-05-18 15:25:00,0.68888,0.68892,0.68819,0.68838,62400000.0
2009-05-18 15:30:00,0.68826,0.68877,0.68764,0.68796,62800000.0
2009-05-18 15:35:00,0.68783,0.68856,0.68724,0.68724,72000000.0
2009-05-18 15:40:00,0.68813,0.68851,0.68791,0.68821,81600000.0
2009-05-18 15:45:00,0.68822,0.6885,0.68809,0.68824,76200000.0
2009-05-18 15:50:00,0.68825,0.68894,0.68812,0.68812,65600000.0
2009-05-18 15:55:00,0.68801,0.68873,0.68689,0.68816,70400000.0
2009-05-18 16:00:00,0.68823,0.68823,0.68771,0.68806,59600000.0
2009-05-18 16:05:00,0.68802,0.68818,0.68669,0.68805,69800000.0
2009-05-18 16:10:00,0.68821,0.68825,0.68776,0.68777,67200000.0
2009-05-18 16:15:00,0.68769,0.68793,0.6876,0.68762,68800000.0
2009-05-18 16:20:00,0.68758,0.68819,0.68753,0.68803,64400000.0
2009-05-18 16:25:00,0.68791,0.68824,0.68767,0.68822,75200000.0
2009-05-18 16:30:00,0.68821,0.68838,0.68806,0.68823,61800000.0
2009-05-18 16:35:00,0.68802,0.68802,0.68743,0.68771,64000000.0
2009-05-18 16:40:00,0.68761,0.68817,0.68758,0.68765,65600000.0
2009-05-18 16:45:00,0.68758,0.68779,0.68738,0.68779,72000000.0
2009-05-18 16:50:00,0.68779,0.68786,0.68695,0.687,59200000.0
2009-05-18 16:55:00,0.68717,0.68724,0.68647,0.68647,67200000.0
2009-05-18 17:00:00,0.68651,0.68676,0.68638,0.68638,70400000.0
2009-05-18 17:05:00,0.68642,0.68649,0.68621,0.6864,68800000.0
2009-05-18 17:10:00,0.68638,0.68656,0.68618,0.68626,68800000.0
2009-05-18 17:15:00,0.6863,0.68666,0.68592,0.68666,73400000.0
2009-05-18 17:20:00,0.68662,0.68662,0.68568,0.686,62400000.0
2009-05-18 17:25:00,0.68592,0.68661,0.68572,0.68661,62400000.0
2009-05-18 17:30:00,0.68654,0.68715,0.68654,0.68711,65600000.0
2009-05-18 17:35:00,0.68715,0.68745,0.68714,0.68729,65600000.0
2009-05-18 17:40:00,0.68712,0.68773,0.68686,0.68771,68800000.0
2009-05-18 17:45:00,0.68752,0.68786,0.68752,0.68782,68800000.0
2009-05-18 17:50:00,0.68749,0.68827,0.68749,0.68816,75200000.0
2009-05-18 17:55:00,0.68807,0.6885,0.68807,0.68816,72000000.0
2009-05-18 18:00:00,0.68826,0.68837,0.68782,0.68837,67600000.0
2009-05-18 18:05:00,0.68837,0.68848,0.6878,0.68799,59200000.0
2009-05-18 18:10:00,0.68787,0.68813,0.68773,0.68809,67200000.0
2009-05-18 18:15:00,0.68803,0.68822,0.68765,0.68766,68800000.0
2009-05-18 18:20:00,0.68771,0.68776,0.68703,0.68703,65600000.0
2009-05-18 18:25:00,0.6872,0.68741,0.68712,0.68741,65600000.0
2009-05-18 18:30:00,0.68729,0.68746,0.6871,0.68724,64400000.0
2009-05-18 18:35:00,0.68719,0.68748,0.68702,0.68748,60200000.0
2009-05-18 18:40:00,0.68785,0.68851,0.68785,0.68833,70800000.0
2009-05-18 18:45:00,0.68832,0.68904,0.68832,0.6889,56000000.0
2009-05-18 18:50:00,0.68882,0.68895,0.68815,0.68866,72400000.0
2009-05-18 18:55:00,0.68891,0.68903,0.68853,0.68855,67600000.0
2009-05-18 19:00:00,0.68862,0.6895,0.68862,0.68937,75200000.0
2009-05-18 19:05:00,0.68922,0.68932,0.68792,0.68846,59600000.0
2009-05-18 19:10:00,0.68851,0.68973,0.68848,0.68962,67600000.0
2009-05-18 19:15:00,0.6895,0.69035,0.68831,0.68954,69200000.0
2009-05-18 19:20:00,0.68948,0.6895,0.6886,0.68899,70800000.0
2009-05-18 19:25:00,0.6891,0.68993,0.68907,0.68914,60800000.0
2009-05-18 19:30:00,0.68984,0.69035,0.68984,0.69033,65600000.0
2009-05-18 19:35:00,0.69031,0.69038,0.69005,0.69008,65000000.0
2009-05-18 19:40:00,0.69009,0.69054,0.68991,0.69054,72000000.0
2009-05-18 19:45:00,0.69062,0.69062,0.69021,0.69033,65400000.0
2009-05-18 19:50:00,0.69036,0.69052,0.69012,0.69051,66400000.0
2009-05-18 19:55:00,0.69063,0.69087,0.6903,0.69084,68800000.0
2009-05-18 20:00:00,0.69089,0.69099,0.69053,0.69086,62400000.0
2009-05-18 20:05:00,0.69079,0.69108,0.69072,0.69095,58600000.0
2009-05-18 20:10:00,0.69087,0.69099,0.69045,0.6909,56000000.0
2009-05-18 20:15:00,0.69086,0.6909,0.69025,0.69043,58600000.0
2009-05-18 20:20:00,0.69062,0.69062,0.68966,0.68999,60600000.0
2009-05-18 20:25:00,0.69025,0.69028,0.68918,0.68977,68600000.0
2009-05-18 20:30:00,0.68976,0.69025,0.68931,0.6902,72000000.0
2009-05-18 20:35:00,0.69029,0.69029,0.6897,0.68989,54400000.0
2009-05-18 20:40:00,0.69007,0.6902,0.68975,0.68999,70400000.0
2009-05-18 20:45:00,0.69005,0.69027,0.68992,0.69021,58600000.0
2009-05-18 20:50:00,0.69025,0.69025,0.68988,0.6899,59600000.0
2009-05-18 20:55:00,0.69,0.69028,0.68986,0.68988,67200000.0
2009-05-18 21:00:00,0.69022,0.69051,0.69015,0.69026,73600000.0
2009-05-18 21:05:00,0.69016,0.69022,0.68961,0.68979,57600000.0
2009-05-18 21:10:00,0.68982,0.6905,0.68979,0.69039,57600000.0
2009-05-18 21:15:00,0.69016,0.69089,0.69016,0.69046,70400000.0
2009-05-18 21:20:00,0.69051,0.6908,0.69042,0.69076,64000000.0
2009-05-18 21:25:00,0.69086,0.69094,0.68974,0.6908,60200000.0
2009-05-18 21:30:00,0.69082,0.69086,0.68941,0.6903,58600000.0
2009-05-18 21:35:00,0.69039,0.69084,0.69033,0.69079,62800000.0
2009-05-18 21:40:00,0.69078,0.69139,0.69067,0.69067,68800000.0
2009-05-18 21:45:00,0.6908,0.69088,0.6906,0.6906,59600000.0
2009-05-18 21:50:00,0.69086,0.6909,0.69034,0.69057,54400000.0
2009-05-18 21:55:00,0.69041,0.6913,0.69041,0.6913,59600000.0
2009-05-18 22:00:00,0.69143,0.69182,0.69133,0.69182,59600000.0
2009-05-18 22:05:00,0.69196,0.69203,0.69153,0.69199,61800000.0
2009-05-18 22:10:00,0.69199,0.69212,0.69147,0.69147,61200000.0
2009-05-18 22:15:00,0.69139,0.69174,0.69139,0.69166,59200000.0
2009-05-18 22:20:00,0.6917,0.69198,0.69167,0.69197,59000000.0
2009-05-18 22:25:00,0.69187,0.69208,0.69175,0.69195,57600000.0
2009-05-18 22:30:00,0.69173,0.69195,0.69128,0.69128,65600000.0
2009-05-18 22:35:00,0.69146,0.69165,0.69129,0.69155,64400000.0
2009-05-18 22:40:00,0.69135,0.69195,0.69135,0.69194,64000000.0
2009-05-18 22:45:00,0.69151,0.69215,0.69151,0.69211,52800000.0
2009-05-18 22:50:00,0.69227,0.69228,0.69159,0.69165,52800000.0
2009-05-18 22:55:00,0.69156,0.69176,0.69128,0.69176,61800000.0
2009-05-18 23:00:00,0.69179,0.69208,0.69145,0.69208,54400000.0
2009-05-18 23:05:00,0.69205,0.69228,0.69148,0.69193,56000000.0
2009-05-18 23:10:00,0.69209,0.6924,0.69174,0.69237,62800000.0
2009-05-18 23:15:00,0.69225,0.69225,0.69114,0.69114,60800000.0
2009-05-18 23:20:00,0.69119,0.69119,0.68961,0.69073,51200000.0
2009-05-18 23:25:00,0.69061,0.69085,0.69055,0.6907,66000000.0
2009-05-18 23:30:00,0.6909,0.6911,0.69045,0.69053,61200000.0
2009-05-18 23:35:00,0.69052,0.69072,0.69047,0.69069,49600000.0
2009-05-18 23:40:00,0.69063,0.69069,0.69034,0.69067,67600000.0
2009-05-18 23:45:00,0.69073,0.6913,0.69062,0.6911,52800000.0
2009-05-18 23:50:00,0.69114,0.69122,0.6908,0.69103,70400000.0
2009-05-18 23:55:00,0.69107,0.69135,0.69078,0.69125,65600000.0
2009-05-19 00:00:00,0.69121,0.69121,0.69094,0.69094,46400000.0
2009-05-19 00:05:00,0.69092,0.69102,0.69068,0.69088,54400000.0
2009-05-19 00:10:00,0.6909,0.69122,0.6907,0.69116,59200000.0
2009-05-19 00:15:00,0.691,0.69181,0.691,0.69176,59600000.0
2009-05-19 00:20:00,0.69174,0.69203,0.69141,0.69141,62400000.0
2009-05-19 00:25:00,0.6916,0.6921,0.69133,0.69206,60600000.0
2009-05-19 00:30:00,0.69199,0.69238,0.69192,0.69229,67200000.0
2009-05-19 00:35:00,0.69245,0.6925,0.69229,0.69238,65600000.0
2009-05-19 00:40:00,0.69208,0.69322,0.69208,0.69316,60200000.0
2009-05-19 00:45:00,0.69298,0.6931,0.69202,0.69248,49600000.0
2009-05-19 00:50:00,0.69249,0.69249,0.69223,0.6923,64000000.0
2009-05-19 00:55:00,0.69231,0.69296,0.69138,0.69284,65600000.0
2009-05-19 01:00:00,0.69261,0.69426,0.69249,0.6934,65000000.0
2009-05-19 01:05:00,0.69334,0.69385,0.69327,0.69385,60800000.0
2009-05-19 01:10:00,0.69366,0.69407,0.69366,0.69378,65600000.0
2009-05-19 01:15:00,0.69395,0.6945,0.69395,0.69439,59200000.0
2009-05-19 01:20:00,0.69438,0.69467,0.69428,0.69436,56000000.0
2009-05-19 01:25:00,0.69434,0.69454,0.69409,0.69454,59200000.0
2009-05-19 01:30:00,0.69448,0.69448,0.69388,0.69444,57000000.0
2009-05-19 01:35:00,0.69447,0.6946,0.69334,0.69424,61600000.0
2009-05-19 01:40:00,0.69408,0.69418,0.6937,0.69378,71800000.0
2009-05-19 01:45:00,0.69384,0.69385,0.69314,0.69314,61200000.0
2009-05-19 01:50:00,0.69301,0.69329,0.69266,0.69281,60200000.0
2009-05-19 01:55:00,0.69304,0.69313,0.69226,0.69246,59600000.0
2009-05-19 02:00:00,0.69268,0.69296,0.69259,0.69265,84200000.0
2009-05-19 02:05:00,0.69272,0.6934,0.69272,0.6932,67200000.0
2009-05-19 02:10:00,0.69324,0.69364,0.69293,0.69318,62400000.0
2009-05-19 02:15:00,0.69318,0.69434,0.69304,0.69347,52800000.0
2009-05-19 02:20:00,0.69354,0.69361,0.69253,0.69274,64000000.0
2009-05-19 02:25:00,0.69277,0.69278,0.6925,0.69263,59200000.0
2009-05-19 02:30:00,0.69263,0.69263,0.69237,0.69252,66600000.0
2009-05-19 02:35:00,0.69265,0.69288,0.69227,0.69254,60200000.0
2009-05-19 02:40:00,0.69288,0.69316,0.69278,0.69294,61200000.0
2009-05-19 02:45:00,0.69292,0.69303,0.69164,0.69269,70400000.0
2009-05-19 02:50:00,0.69271,0.69302,0.69248,0.69302,65600000.0
2009-05-19 02:55:00,0.69292,0.69292,0.69219,0.69241,57600000.0
2009-05-19 03:00:00,0.69209,0.69257,0.69168,0.69257,64000000.0
2009-05-19 03:05:00,0.69246,0.69262,0.69223,0.69227,59600000.0
2009-05-19 03:10:00,0.69222,0.69253,0.69196,0.69224,59200000.0
2009-05-19 03:15:00,0.69209,0.69308,0.69178,0.69272,64000000.0
2009-05-19 03:20:00,0.69301,0.69339,0.69293,0.69313,65600000.0
2009-05-19 03:25:00,0.69292,0.6933,0.6926,0.69311,67200000.0
2009-05-19 03:30:00,0.69337,0.69377,0.69334,0.69334,48000000.0
2009-05-19 03:35:00,0.69356,0.69368,0.69321,0.69332,60800000.0
2009-05-19 03:40:00,0.6934,0.69377,0.69259,0.69344,60800000.0
2009-05-19 03:45:00,0.69384,0.69419,0.69379,0.69413,60800000.0
2009-05-19 03:50:00,0.6941,0.69417,0.69335,0.69349,65600000.0
2009-05-19 03:55:00,0.69349,0.69366,0.69325,0.69347,68200000.0
2009-05-19 04:00:00,0.69341,0.69414,0.6934,0.69414,58000000.0
2009-05-19 04:05:00,0.69404,0.69427,0.69375,0.69375,76800000.0
2009-05-19 04:10:00,0.69384,0.69416,0.69375,0.6939,52800000.0
2009-05-19 04:15:00,0.69419,0.69445,0.69391,0.69427,77200000.0
2009-05-19 04:20:00,0.69429,0.69431,0.69339,0.69404,50000000.0
2009-05-19 04:25:00,0.69406,0.69423,0.69371,0.69416,78400000.0
2009-05-19 04:30:00,0.69428,0.69428,0.69386,0.69386,55400000.0
2009-05-19 04:35:00,0.69389,0.69397,0.69366,0.69384,44800000.0
2009-05-19 04:40:00,0.69379,0.69405,0.69367,0.6938,55400000.0
2009-05-19 04:45:00,0.69351,0.6939,0.69335,0.69373,60800000.0
2009-05-19 04:50:00,0.69363,0.69397,0.69342,0.69348,56000000.0
2009-05-19 04:55:00,0.69345,0.69373,0.6933,0.69354,65000000.0
2009-05-19 05:00:00,0.6936,0.6936,0.69319,0.69348,60800000.0
2009-05-19 05:05:00,0.69348,0.69373,0.69346,0.69359,60800000.0
2009-05-19 05:10:00,0.6935,0.69384,0.6935,0.69373,55400000.0
2009-05-19 05:15:00,0.69373,0.69395,0.69361,0.6939,61200000.0
2009-05-19 05:20:00,0.6939,0.6939,0.69367,0.69377,77200000.0
2009-05-19 05:25:00,0.69372,0.69385,0.69354,0.69374,78400000.0
2009-05-19 05:30:00,0.69367,0.694,0.69367,0.69389,67200000.0
2009-05-19 05:35:00,0.69363,0.69374,0.6935,0.69372,56000000.0
2009-05-19 05:40:00,0.69367,0.6938,0.69314,0.69348,57000000.0
2009-05-19 05:45:00,0.69355,0.69379,0.69277,0.69367,65600000.0
2009-05-19 05:50:00,0.69379,0.69422,0.69366,0.69398,62400000.0
2009-05-19 05:55:00,0.69396,0.69404,0.69379,0.69387,68600000.0
2009-05-19 06:00:00,0.69399,0.69402,0.69295,0.6938,67600000.0
2009-05-19 06:05:00,0.69377,0.6939,0.69267,0.69378,59200000.0
2009-05-19 06:10:00,0.69386,0.69486,0.69366,0.69474,58600000.0
2009-05-19 06:15:00,0.69494,0.69539,0.69388,0.69408,55400000.0
2009-05-19 06:20:00,0.69407,0.69494,0.69407,0.69475,62400000.0
2009-05-19 06:25:00,0.69473,0.69483,0.69397,0.69427,52800000.0
2009-05-19 06:30:00,0.69404,0.69435,0.69384,0.6943,57600000.0
2009-05-19 06:35:00,0.69417,0.6945,0.69394,0.69422,59200000.0
2009-05-19 06:40:00,0.69406,0.6944,0.69371,0.69421,58600000.0
2009-05-19 06:45:00,0.69425,0.69425,0.69364,0.69369,64400000.0
2009-05-19 06:50:00,0.69364,0.694,0.69364,0.69377,56000000.0
2009-05-19 06:55:00,0.69397,0.69427,0.6938,0.69427,57600000.0
2009-05-19 07:00:00,0.69419,0.69419,0.69381,0.69403,75200000.0
2009-05-19 07:05:00,0.69404,0.69416,0.69371,0.69377,59200000.0
2009-05-19 07:10:00,0.69356,0.69422,0.69356,0.69415,68800000.0
2009-05-19 07:15:00,0.69417,0.69461,0.69413,0.69459,57600000.0
2009-05-19 07:20:00,0.69456,0.6946,0.69423,0.69435,82000000.0
2009-05-19 07:25:00,0.69444,0.69447,0.69407,0.69422,54400000.0
2009-05-19 07:30:00,0.69445,0.69455,0.69338,0.69362,65000000.0
2009-05-19 07:35:00,0.6937,0.69394,0.69347,0.69374,67600000.0
2009-05-19 07:40:00,0.69385,0.6942,0.69361,0.69361,72000000.0
2009-05-19 07:45:00,0.6937,0.69445,0.69351,0.69445,64000000.0
2009-05-19 07:50:00,0.6943,0.6943,0.69335,0.69351,59200000.0
2009-05-19 07:55:00,0.69355,0.69396,0.69353,0.69373,60200000.0
2009-05-19 08:00:00,0.69384,0.69396,0.69371,0.69375,56000000.0
2009-05-19 08:05:00,0.69369,0.69439,0.69333,0.69397,97600000.0
2009-05-19 08:10:00,0.69396,0.69419,0.69334,0.69379,62400000.0
2009-05-19 08:15:00,0.69384,0.69385,0.69343,0.69349,82600000.0
2009-05-19 08:20:00,0.69357,0.69414,0.69346,0.69391,64400000.0
2009-05-19 08:25:00,0.69378,0.69439,0.69365,0.69412,64200000.0
2009-05-19 08:30:00,0.69418,0.69439,0.69384,0.69439,71800000.0
2009-05-19 08:35:00,0.69455,0.69572,0.69435,0.6957,114600000.0
2009-05-19 08:40:00,0.69557,0.69648,0.69557,0.69583,63200000.0
2009-05-19 08:45:00,0.69605,0.69679,0.69586,0.69652,102400000.0
2009-05-19 08:50:00,0.69616,0.69656,0.69612,0.69632,210400000.0
2009-05-19 08:55:00,0.69624,0.69637,0.69568,0.69585,128000000.0
2009-05-19 09:00:00,0.69586,0.69611,0.69525,0.69543,126800000.0
2009-05-19 09:05:00,0.69559,0.69601,0.69555,0.69587,149200000.0
2009-05-19 09:10:00,0.69599,0.69639,0.69556,0.69622,120200000.0
2009-05-19 09:15:00,0.69616,0.69641,0.69585,0.69592,123600000.0
2009-05-19 09:20:00,0.69604,0.69612,0.69529,0.69554,92800000.0
2009-05-19 09:25:00,0.69568,0.69587,0.69541,0.69565,129000000.0
2009-05-19 09:30:00,0.69574,0.6958,0.69504,0.69527,152000000.0
2009-05-19 09:35:00,0.69514,0.6957,0.69485,0.69509,283800000.0
2009-05-19 09:40:00,0.6951,0.69558,0.69494,0.69556,297600000.0
2009-05-19 09:45:00,0.69583,0.69599,0.69565,0.69589,141800000.0
2009-05-19 09:50:00,0.69563,0.69661,0.69547,0.6963,328000000.0
2009-05-19 09:55:00,0.69663,0.69713,0.69649,0.6969,253000000.0
2009-05-19 10:00:00,0.69685,0.69704,0.69658,0.697,286200000.0
2009-05-19 10:05:00,0.69686,0.69798,0.69664,0.69798,201600000.0
2009-05-19 10:10:00,0.69803,0.69875,0.69778,0.69875,316200000.0
2009-05-19 10:15:00,0.69863,0.69873,0.69802,0.69835,174600000.0
2009-05-19 10:20:00,0.69825,0.69827,0.69742,0.69779,270800000.0
2009-05-19 10:25:00,0.69767,0.69767,0.69675,0.69695,274800000.0
2009-05-19 10:30:00,0.69695,0.69748,0.69674,0.69746,169000000.0
2009-05-19 10:35:00,0.69721,0.69776,0.6969,0.69741,105600000.0
2009-05-19 10:40:00,0.6973,0.69767,0.69724,0.69759,170800000.0
2009-05-19 10:45:00,0.69763,0.69858,0.69763,0.69858,223400000.0
2009-05-19 10:50:00,0.69862,0.69869,0.69807,0.6982,222600000.0
2009-05-19 10:55:00,0.69837,0.69867,0.6983,0.69853,303800000.0
2009-05-19 11:00:00,0.69845,0.69898,0.69805,0.69811,246400000.0
2009-05-19 11:05:00,0.69804,0.6983,0.69693,0.69695,199200000.0
2009-05-19 11:10:00,0.697,0.69797,0.69691,0.69797,304800000.0
2009-05-19 11:15:00,0.69803,0.69829,0.69725,0.69827,228600000.0
2009-05-19 11:20:00,0.69857,0.69891,0.69798,0.69887,303400000.0
2009-05-19 11:25:00,0.69889,0.69925,0.69851,0.69914,246200000.0
2009-05-19 11:30:00,0.69922,0.69979,0.69898,0.69955,122000000.0
2009-05-19 11:35:00,0.69933,0.6998,0.69901,0.69967,191800000.0
2009-05-19 11:40:00,0.69959,0.69969,0.69909,0.69939,167800000.0
2009-05-19 11:45:00,0.69937,0.69967,0.69913,0.69964,143200000.0
2009-05-19 11:50:00,0.69962,0.6998,0.69902,0.69902,188200000.0
2009-05-19 11:55:00,0.69904,0.69939,0.69898,0.69915,213200000.0
2009-05-19 12:00:00,0.69909,0.69969,0.69901,0.69965,137600000.0
2009-05-19 12:05:00,0.69967,0.69986,0.69945,0.69946,126400000.0
2009-05-19 12:10:00,0.69927,0.69966,0.69903,0.69953,136400000.0
2009-05-19 12:15:00,0.69931,0.70026,0.69931,0.70026,183200000.0
2009-05-19 12:20:00,0.70025,0.70025,0.69969,0.69997,199400000.0
2009-05-19 12:25:00,0.70009,0.70052,0.69893,0.69932,251400000.0
2009-05-19 12:30:00,0.69937,0.70103,0.69933,0.69945,276200000.0
2009-05-19 12:35:00,0.69947,0.69952,0.69912,0.69912,152800000.0
2009-05-19 12:40:00,0.69909,0.69946,0.69909,0.69921,88000000.0
2009-05-19 12:45:00,0.69909,0.69946,0.69898,0.69929,198800000.0
2009-05-19 12:50:00,0.6993,0.69982,0.69921,0.69967,142400000.0
2009-05-19 12:55:00,0.69968,0.69972,0.69912,0.69918,132200000.0
2009-05-19 13:00:00,0.6993,0.7002,0.69928,0.70013,88000000.0
2009-05-19 13:05:00,0.69997,0.69997,0.69912,0.69918,124800000.0
2009-05-19 13:10:00,0.69913,0.6996,0.69905,0.69944,106000000.0
2009-05-19 13:15:00,0.69947,0.69986,0.69941,0.69986,179000000.0
2009-05-19 13:20:00,0.69953,0.70054,0.69941,0.70054,143200000.0
2009-05-19 13:25:00,0.70038,0.70038,0.69987,0.69999,164200000.0
2009-05-19 13:30:00,0.70002,0.70038,0.69986,0.69995,205200000.0
2009-05-19 13:35:00,0.69975,0.69975,0.6988,0.69918,125800000.0
2009-05-19 13:40:00,0.69931,0.69976,0.69914,0.69921,107000000.0
2009-05-19 13:45:00,0.69912,0.69942,0.69892,0.69899,102400000.0
2009-05-19 13:50:00,0.69905,0.69935,0.69877,0.69901,104400000.0
2009-05-19 13:55:00,0.69904,0.69921,0.69893,0.69918,138600000.0
2009-05-19 14:00:00,0.6988,0.6994,0.6987,0.69894,118400000.0
2009-05-19 14:05:00,0.69894,0.699,0.69854,0.69865,113600000.0
2009-05-19 14:10:00,0.69881,0.69928,0.69876,0.69917,144800000.0
2009-05-19 14:15:00,0.69902,0.6993,0.69882,0.69882,96400000.0
2009-05-19 14:20:00,0.69887,0.69924,0.69869,0.69869,70800000.0
2009-05-19 14:25:00,0.69854,0.69911,0.69832,0.69873,71400000.0
2009-05-19 14:30:00,0.69879,0.69886,0.69777,0.69886,67200000.0
2009-05-19 14:35:00,0.69858,0.69898,0.69808,0.69886,62400000.0
2009-05-19 14:40:00,0.69863,0.69863,0.69758,0.69775,67000000.0
2009-05-19 14:45:00,0.69791,0.69828,0.69737,0.69737,59200000.0
2009-05-19 14:50:00,0.69767,0.69837,0.69757,0.69817,72000000.0
2009-05-19 14:55:00,0.69816,0.69816,0.69729,0.69737,60200000.0
2009-05-19 15:00:00,0.69745,0.69795,0.69716,0.69716,64000000.0
2009-05-19 15:05:00,0.69695,0.6973,0.69675,0.69717,69200000.0
2009-05-19 15:10:00,0.69698,0.69713,0.69665,0.69704,59200000.0
2009-05-19 15:15:00,0.69719,0.69749,0.69681,0.69682,72000000.0
2009-05-19 15:20:00,0.69704,0.6975,0.69667,0.6971,68800000.0
2009-05-19 15:25:00,0.6973,0.69751,0.69639,0.69665,62400000.0
2009-05-19 15:30:00,0.69662,0.69679,0.69485,0.69575,62600000.0
2009-05-19 15:35:00,0.69589,0.69682,0.69562,0.69562,71200000.0
2009-05-19 15:40:00,0.69678,0.69691,0.69634,0.69646,81400000.0
2009-05-19 15:45:00,0.69633,0.69658,0.69587,0.69656,76800000.0
2009-05-19 15:50:00,0.69664,0.69674,0.69627,0.69646,65600000.0
2009-05-19 15:55:00,0.69653,0.6966,0.6951,0.69616,70400000.0
2009-05-19 16:00:00,0.6963,0.69695,0.69607,0.69664,58600000.0
2009-05-19 16:05:00,0.69685,0.69763,0.69578,0.6964,70400000.0
2009-05-19 16:10:00,0.69662,0.69721,0.69644,0.69669,66600000.0
2009-05-19 16:15:00,0.69684,0.69765,0.69684,0.69758,68800000.0
2009-05-19 16:20:00,0.69755,0.69797,0.69697,0.69698,63400000.0
2009-05-19 16:25:00,0.69683,0.69714,0.69647,0.69679,75200000.0
2009-05-19 16:30:00,0.69668,0.69757,0.69668,0.6975,62400000.0
2009-05-19 16:35:00,0.69729,0.69736,0.69659,0.69707,62800000.0
2009-05-19 16:40:00,0.69709,0.69724,0.69662,0.69724,66000000.0
2009-05-19 16:45:00,0.6972,0.69735,0.69691,0.69705,72200000.0
2009-05-19 16:50:00,0.69714,0.69777,0.69707,0.69761,58600000.0
2009-05-19 16:55:00,0.69743,0.69784,0.69715,0.69754,67600000.0
2009-05-19 17:00:00,0.69783,0.69792,0.69736,0.69776,70400000.0
2009-05-19 17:05:00,0.69787,0.69788,0.69665,0.69698,68200000.0
2009-05-19 17:10:00,0.69707,0.69711,0.69644,0.69664,69200000.0
2009-05-19 17:15:00,0.69635,0.69702,0.69614,0.69614,73600000.0
2009-05-19 17:20:00,0.69622,0.69707,0.6962,0.69679,62400000.0
2009-05-19 17:25:00,0.69688,0.69723,0.69688,0.6969,62400000.0
2009-05-19 17:30:00,0.69688,0.69712,0.69685,0.69693,65600000.0
2009-05-19 17:35:00,0.69696,0.69732,0.69695,0.69716,65600000.0
2009-05-19 17:40:00,0.69729,0.69756,0.69707,0.69729,69200000.0
2009-05-19 17:45:00,0.69732,0.69733,0.69676,0.69679,68800000.0
2009-05-19 17:50:00,0.69674,0.697,0.69621,0.69621,75000000.0
2009-05-19 17:55:00,0.6962,0.69646,0.69588,0.69621,70200000.0
2009-05-19 18:00:00,0.69616,0.69647,0.69603,0.69631,67200000.0
2009-05-19 18:05:00,0.6962,0.69668,0.69561,0.69668,59200000.0
2009-05-19 18:10:00,0.69649,0.69661,0.69621,0.69634,67000000.0
2009-05-19 18:15:00,0.6963,0.69649,0.69594,0.69641,68200000.0
2009-05-19 18:20:00,0.69657,0.69688,0.69617,0.69655,66000000.0
2009-05-19 18:25:00,0.6964,0.69682,0.69613,0.69682,65600000.0
2009-05-19 18:30:00,0.69678,0.69689,0.69653,0.69654,65600000.0
2009-05-19 18:35:00,0.69647,0.6967,0.69616,0.69642,60800000.0
2009-05-19 18:40:00,0.69629,0.69641,0.69587,0.69641,70400000.0
2009-05-19 18:45:00,0.6965,0.69673,0.6963,0.69641,56000000.0
2009-05-19 18:50:00,0.6964,0.69665,0.69571,0.69663,72000000.0
2009-05-19 18:55:00,0.69635,0.69639,0.6953,0.69568,68800000.0
2009-05-19 19:00:00,0.69558,0.69561,0.69507,0.69528,75000000.0
2009-05-19 19:05:00,0.69553,0.69627,0.69537,0.69553,57600000.0
2009-05-19 19:10:00,0.6956,0.69598,0.69528,0.69587,68800000.0
2009-05-19 19:15:00,0.69589,0.69591,0.69456,0.69572,70200000.0
2009-05-19 19:20:00,0.69575,0.69678,0.69575,0.69667,70400000.0
2009-05-19 19:25:00,0.69678,0.69681,0.69633,0.69635,61200000.0
2009-05-19 19:30:00,0.69619,0.69659,0.69605,0.69659,66000000.0
2009-05-19 19:35:00,0.69663,0.6968,0.69659,0.69667,65600000.0
2009-05-19 19:40:00,0.69655,0.69695,0.69655,0.69672,72000000.0
2009-05-19 19:45:00,0.69669,0.69674,0.69625,0.6966,65400000.0
2009-05-19 19:50:00,0.69654,0.69666,0.69605,0.6962,67600000.0
2009-05-19 19:55:00,0.69619,0.69619,0.69586,0.69602,69200000.0
2009-05-19 20:00:00,0.696,0.69638,0.69593,0.69631,62400000.0
2009-05-19 20:05:00,0.69626,0.69639,0.69613,0.69624,59200000.0
2009-05-19 20:10:00,0.69608,0.69624,0.69578,0.69606,58600000.0
2009-05-19 20:15:00,0.69589,0.696,0.69546,0.69574,59200000.0
2009-05-19 20:20:00,0.69543,0.6961,0.69536,0.69608,60800000.0
2009-05-19 20:25:00,0.69611,0.69628,0.69595,0.6961,68800000.0
2009-05-19 20:30:00,0.69589,0.69596,0.69563,0.69571,72000000.0
2009-05-19 20:35:00,0.69573,0.6959,0.69545,0.69575,54400000.0
2009-05-19 20:40:00,0.69569,0.6959,0.69554,0.69582,70800000.0
2009-05-19 20:45:00,0.69591,0.69591,0.69565,0.69574,52800000.0
2009-05-19 20:50:00,0.69544,0.696,0.69528,0.69548,59200000.0
2009-05-19 20:55:00,0.69531,0.69588,0.69514,0.69567,66600000.0
2009-05-19 21:00:00,0.69581,0.6962,0.69532,0.6962,73600000.0
2009-05-19 21:05:00,0.69608,0.69623,0.69594,0.69602,57000000.0
2009-05-19 21:10:00,0.69601,0.69632,0.69588,0.69588,57000000.0
2009-05-19 21:15:00,0.69548,0.69595,0.69548,0.69578,70400000.0
2009-05-19 21:20:00,0.69558,0.6957,0.69534,0.69551,64000000.0
2009-05-19 21:25:00,0.69555,0.69583,0.69454,0.69583,60800000.0
2009-05-19 21:30:00,0.69585,0.69585,0.6945,0.69574,59600000.0
2009-05-19 21:35:00,0.69598,0.6961,0.6954,0.69598,62400000.0
2009-05-19 21:40:00,0.69611,0.69628,0.69588,0.69609,68800000.0
2009-05-19 21:45:00,0.69607,0.69609,0.69547,0.69604,64000000.0
2009-05-19 21:50:00,0.69622,0.6967,0.69603,0.69623,54400000.0
2009-05-19 21:55:00,0.69588,0.69635,0.69541,0.69541,60800000.0
2009-05-19 22:00:00,0.69561,0.69574,0.69549,0.69564,59200000.0
2009-05-19 22:05:00,0.69568,0.69576,0.69545,0.6957,61200000.0
2009-05-19 22:10:00,0.69571,0.69585,0.6947,0.69582,61200000.0
2009-05-19 22:15:00,0.69566,0.69578,0.69498,0.69501,55400000.0
2009-05-19 22:20:00,0.6951,0.69575,0.6951,0.6956,54400000.0
2009-05-19 22:25:00,0.69553,0.69576,0.69514,0.69576,54400000.0
2009-05-19 22:30:00,0.69587,0.69587,0.69519,0.69575,65600000.0
2009-05-19 22:35:00,0.69577,0.69578,0.6951,0.69541,64400000.0
2009-05-19 22:40:00,0.69535,0.69541,0.69474,0.69491,64000000.0
2009-05-19 22:45:00,0.69506,0.69559,0.69502,0.69539,56000000.0
2009-05-19 22:50:00,0.69543,0.69549,0.69466,0.69466,52600000.0
2009-05-19 22:55:00,0.69462,0.69547,0.69435,0.69475,62400000.0
2009-05-19 23:00:00,0.69481,0.69537,0.69449,0.69524,56000000.0
2009-05-19 23:05:00,0.69501,0.69512,0.69327,0.69364,56000000.0
2009-05-19 23:10:00,0.69374,0.69425,0.69368,0.69418,62800000.0
2009-05-19 23:15:00,0.6942,0.69423,0.69382,0.69382,60200000.0
2009-05-19 23:20:00,0.69386,0.694,0.69297,0.69383,51600000.0
2009-05-19 23:25:00,0.69384,0.69419,0.6934,0.69414,65000000.0
2009-05-19 23:30:00,0.69365,0.69421,0.69365,0.69385,60800000.0
2009-05-19 23:35:00,0.69367,0.6937,0.6936,0.69367,36800000.0
2009-05-19 23:40:00,0.6937,0.69387,0.69353,0.69377,68800000.0
2009-05-19 23:45:00,0.6938,0.69386,0.69324,0.69378,43200000.0
2009-05-19 23:50:00,0.69348,0.69385,0.69337,0.69374,70400000.0
2009-05-19 23:55:00,0.69355,0.69371,0.69333,0.69367,68800000.0
2009-05-20 00:00:00,0.69379,0.69398,0.69344,0.69398,49600000.0
2009-05-20 00:05:00,0.6941,0.69464,0.6941,0.69422,54400000.0
2009-05-20 00:10:00,0.69438,0.69451,0.69409,0.69418,58600000.0
2009-05-20 00:15:00,0.69414,0.69417,0.69343,0.69383,58000000.0
2009-05-20 00:20:00,0.69381,0.69387,0.69311,0.69322,62400000.0
2009-05-20 00:25:00,0.69329,0.69384,0.69306,0.69384,68800000.0
2009-05-20 00:30:00,0.69366,0.69411,0.69349,0.69373,66400000.0
2009-05-20 00:35:00,0.69405,0.69417,0.69339,0.69357,66000000.0
2009-05-20 00:40:00,0.69385,0.69392,0.69358,0.6936,52800000.0
2009-05-20 00:45:00,0.69362,0.69394,0.69354,0.69394,52200000.0
2009-05-20 00:50:00,0.6939,0.69394,0.6936,0.69371,57600000.0
2009-05-20 00:55:00,0.69367,0.69422,0.69274,0.69399,65600000.0
2009-05-20 01:00:00,0.69376,0.69429,0.69365,0.69421,66000000.0
2009-05-20 01:05:00,0.694,0.69451,0.6939,0.69447,60200000.0
2009-05-20 01:10:00,0.69454,0.69484,0.69426,0.69434,68800000.0
2009-05-20 01:15:00,0.69445,0.69455,0.69384,0.69452,58600000.0
2009-05-20 01:20:00,0.69459,0.69492,0.69445,0.69454,56000000.0
2009-05-20 01:25:00,0.69473,0.69556,0.69473,0.69501,49600000.0
2009-05-20 01:30:00,0.69494,0.69517,0.69448,0.69517,57000000.0
2009-05-20 01:35:00,0.69516,0.69516,0.69386,0.69487,61200000.0
2009-05-20 01:40:00,0.69491,0.69522,0.69468,0.6947,70800000.0
2009-05-20 01:45:00,0.69468,0.69495,0.6946,0.69465,61200000.0
2009-05-20 01:50:00,0.69464,0.69598,0.69451,0.6959,60200000.0
2009-05-20 01:55:00,0.69594,0.69594,0.69528,0.69567,51200000.0
2009-05-20 02:00:00,0.69563,0.69588,0.69531,0.69539,80200000.0
2009-05-20 02:05:00,0.69526,0.69553,0.69498,0.69526,67200000.0
2009-05-20 02:10:00,0.69516,0.69536,0.69481,0.69481,61800000.0
2009-05-20 02:15:00,0.69498,0.69526,0.69482,0.69526,52800000.0
2009-05-20 02:20:00,0.69523,0.69531,0.69484,0.69522,64000000.0
2009-05-20 02:25:00,0.69523,0.69524,0.6948,0.69488,60800000.0
2009-05-20 02:30:00,0.69514,0.69514,0.69431,0.69488,67200000.0
2009-05-20 02:35:00,0.69485,0.69489,0.69441,0.69467,60800000.0
2009-05-20 02:40:00,0.69445,0.69477,0.6941,0.69416,60800000.0
2009-05-20 02:45:00,0.69428,0.69428,0.69314,0.69427,70400000.0
2009-05-20 02:50:00,0.69434,0.69458,0.69374,0.69404,62800000.0
2009-05-20 02:55:00,0.69359,0.69369,0.69328,0.6934,57600000.0
2009-05-20 03:00:00,0.69353,0.69393,0.69307,0.69393,64000000.0
2009-05-20 03:05:00,0.69391,0.69398,0.69345,0.69369,59200000.0
2009-05-20 03:10:00,0.69375,0.69446,0.6935,0.6941,59200000.0
2009-05-20 03:15:00,0.69404,0.69439,0.69333,0.69405,64400000.0
2009-05-20 03:20:00,0.69419,0.69461,0.69418,0.69433,65600000.0
2009-05-20 03:25:00,0.69438,0.69444,0.69373,0.6939,67600000.0
2009-05-20 03:30:00,0.69419,0.69448,0.69401,0.69436,51200000.0
2009-05-20 03:35:00,0.69434,0.69455,0.69422,0.69447,60800000.0
2009-05-20 03:40:00,0.69456,0.69458,0.69353,0.69366,62400000.0
2009-05-20 03:45:00,0.69371,0.69398,0.69227,0.69398,60200000.0
2009-05-20 03:50:00,0.69348,0.69417,0.69296,0.69417,65600000.0
2009-05-20 03:55:00,0.69398,0.69399,0.69314,0.69314,68800000.0
2009-05-20 04:00:00,0.69323,0.69477,0.69323,0.6942,57600000.0
2009-05-20 04:05:00,0.69376,0.69417,0.69367,0.6941,76800000.0
2009-05-20 04:10:00,0.69391,0.69416,0.69386,0.69411,56000000.0
2009-05-20 04:15:00,0.69414,0.69422,0.69333,0.69333,68200000.0
2009-05-20 04:20:00,0.69355,0.69413,0.69353,0.69413,49600000.0
2009-05-20 04:25:00,0.69404,0.69404,0.69344,0.69358,73600000.0
2009-05-20 04:30:00,0.69369,0.6939,0.69352,0.6939,42000000.0
2009-05-20 04:35:00,0.69407,0.69411,0.69355,0.69376,49600000.0
2009-05-20 04:40:00,0.69381,0.69384,0.69339,0.69362,50600000.0
2009-05-20 04:45:00,0.6934,0.69395,0.69337,0.69385,59200000.0
2009-05-20 04:50:00,0.69408,0.69427,0.69385,0.69397,59200000.0
2009-05-20 04:55:00,0.69385,0.69406,0.69363,0.69383,65600000.0
2009-05-20 05:00:00,0.69388,0.69397,0.69367,0.69383,60800000.0
2009-05-20 05:05:00,0.69378,0.69452,0.69377,0.69377,61600000.0
2009-05-20 05:10:00,0.69376,0.69401,0.69356,0.69398,51600000.0
2009-05-20 05:15:00,0.69401,0.69421,0.69372,0.69421,61200000.0
2009-05-20 05:20:00,0.69385,0.69441,0.69377,0.69434,76800000.0
2009-05-20 05:25:00,0.69393,0.69425,0.69377,0.69398,77800000.0
2009-05-20 05:30:00,0.69417,0.69423,0.69395,0.69405,52800000.0
2009-05-20 05:35:00,0.69398,0.6943,0.6934,0.6943,55400000.0
2009-05-20 05:40:00,0.6941,0.6943,0.69398,0.69415,58400000.0
2009-05-20 05:45:00,0.69407,0.69414,0.69297,0.69395,65600000.0
2009-05-20 05:50:00,0.69375,0.69425,0.6936,0.69398,61800000.0
2009-05-20 05:55:00,0.694,0.6941,0.6935,0.69398,67600000.0
2009-05-20 06:00:00,0.69398,0.69404,0.69268,0.69348,67200000.0
2009-05-20 06:05:00,0.69386,0.6939,0.69263,0.69379,59000000.0
2009-05-20 06:10:00,0.69376,0.69465,0.69351,0.69425,46400000.0
2009-05-20 06:15:00,0.6942,0.69446,0.69412,0.69438,65400000.0
2009-05-20 06:20:00,0.69407,0.69426,0.69384,0.69399,62400000.0
2009-05-20 06:25:00,0.69401,0.69422,0.69372,0.69413,52200000.0
2009-05-20 06:30:00,0.69421,0.69429,0.6937,0.69391,57600000.0
2009-05-20 06:35:00,0.69373,0.69389,0.69352,0.69352,58600000.0
2009-05-20 06:40:00,0.69377,0.69399,0.69348,0.69348,65600000.0
2009-05-20 06:45:00,0.69355,0.69378,0.69335,0.69376,64000000.0
2009-05-20 06:50:00,0.69367,0.69398,0.69342,0.6936,56000000.0
2009-05-20 06:55:00,0.69403,0.69412,0.69332,0.69389,57600000.0
2009-05-20 07:00:00,0.6939,0.69405,0.69374,0.69403,75200000.0
2009-05-20 07:05:00,0.69414,0.69422,0.69343,0.69373,59200000.0
2009-05-20 07:10:00,0.69381,0.69388,0.69323,0.69353,69200000.0
2009-05-20 07:15:00,0.69353,0.69373,0.69341,0.69364,60200000.0
2009-05-20 07:20:00,0.69359,0.6938,0.69356,0.69378,83600000.0
2009-05-20 07:25:00,0.69367,0.69392,0.69342,0.69375,54400000.0
2009-05-20 07:30:00,0.69387,0.69409,0.69374,0.69384,65600000.0
2009-05-20 07:35:00,0.69374,0.69375,0.69335,0.69352,67600000.0
2009-05-20 07:40:00,0.69365,0.6937,0.69314,0.69359,72000000.0
2009-05-20 07:45:00,0.69363,0.69384,0.69352,0.69362,64000000.0
2009-05-20 07:50:00,0.6937,0.69386,0.69357,0.69365,51200000.0
2009-05-20 07:55:00,0.69351,0.69375,0.69345,0.69373,60800000.0
2009-05-20 08:00:00,0.69336,0.69421,0.69336,0.69421,56000000.0
2009-05-20 08:05:00,0.69425,0.69425,0.69364,0.69399,97600000.0
2009-05-20 08:10:00,0.69411,0.6942,0.69277,0.6942,72400000.0
2009-05-20 08:15:00,0.69425,0.69448,0.6941,0.69431,83600000.0
2009-05-20 08:20:00,0.69431,0.69503,0.69418,0.69492,65600000.0
2009-05-20 08:25:00,0.6949,0.69512,0.69463,0.69495,63800000.0
2009-05-20 08:30:00,0.69499,0.69507,0.6945,0.69483,71400000.0
2009-05-20 08:35:00,0.6949,0.6953,0.69471,0.69476,114600000.0
2009-05-20 08:40:00,0.69474,0.6949,0.69449,0.69484,62800000.0
2009-05-20 08:45:00,0.69492,0.69556,0.69492,0.69556,102600000.0
2009-05-20 08:50:00,0.69561,0.69577,0.69535,0.69568,209600000.0
2009-05-20 08:55:00,0.69571,0.69619,0.69562,0.69586,127800000.0
2009-05-20 09:00:00,0.69568,0.69605,0.69566,0.69567,126400000.0
2009-05-20 09:05:00,0.69587,0.69603,0.69543,0.69557,147000000.0
2009-05-20 09:10:00,0.69565,0.69571,0.6947,0.69536,119400000.0
2009-05-20 09:15:00,0.6955,0.69584,0.69526,0.69584,123600000.0
2009-05-20 09:20:00,0.69596,0.69596,0.69495,0.69515,93000000.0
2009-05-20 09:25:00,0.69508,0.69556,0.69496,0.69531,129600000.0
2009-05-20 09:30:00,0.69516,0.69522,0.69445,0.69471,152400000.0
2009-05-20 09:35:00,0.69478,0.69483,0.69428,0.69458,281400000.0
2009-05-20 09:40:00,0.6946,0.69473,0.69413,0.69432,299000000.0
2009-05-20 09:45:00,0.6942,0.69489,0.69406,0.69448,142200000.0
2009-05-20 09:50:00,0.6944,0.69454,0.69413,0.69432,328200000.0
2009-05-20 09:55:00,0.69419,0.6943,0.69367,0.69407,253200000.0
2009-05-20 10:00:00,0.69386,0.69423,0.69345,0.69366,286800000.0
2009-05-20 10:05:00,0.69377,0.69423,0.69357,0.69368,201400000.0
2009-05-20 10:10:00,0.69365,0.69414,0.69353,0.69414,314200000.0
2009-05-20 10:15:00,0.69418,0.69441,0.69389,0.69411,174800000.0
2009-05-20 10:20:00,0.69407,0.69465,0.69407,0.69459,272200000.0
2009-05-20 10:25:00,0.69478,0.69551,0.69478,0.69505,275600000.0
2009-05-20 10:30:00,0.69495,0.69588,0.69492,0.69572,169000000.0
2009-05-20 10:35:00,0.69593,0.69606,0.69469,0.69469,105400000.0
2009-05-20 10:40:00,0.69479,0.69525,0.69479,0.69523,169000000.0
2009-05-20 10:45:00,0.69518,0.69587,0.69515,0.69563,223400000.0
2009-05-20 10:50:00,0.69559,0.69608,0.69552,0.69608,214000000.0
2009-05-20 10:55:00,0.69625,0.69626,0.69587,0.69606,304400000.0
2009-05-20 11:00:00,0.69594,0.69599,0.69557,0.69578,246200000.0
2009-05-20 11:05:00,0.69583,0.69649,0.6958,0.69649,198200000.0
2009-05-20 11:10:00,0.6966,0.69671,0.69551,0.69551,305000000.0
2009-05-20 11:15:00,0.69553,0.69602,0.69553,0.69589,227400000.0
2009-05-20 11:20:00,0.69602,0.69645,0.69598,0.69605,302600000.0
2009-05-20 11:25:00,0.69625,0.69625,0.69557,0.69614,247800000.0
2009-05-20 11:30:00,0.69588,0.6959,0.69556,0.69578,122600000.0
2009-05-20 11:35:00,0.6957,0.69604,0.69546,0.69586,193600000.0
2009-05-20 11:40:00,0.6957,0.69612,0.6957,0.69587,167400000.0
2009-05-20 11:45:00,0.69581,0.69584,0.69516,0.69533,142400000.0
2009-05-20 11:50:00,0.69523,0.69541,0.69462,0.69499,188600000.0
2009-05-20 11:55:00,0.69494,0.69554,0.69474,0.69554,213200000.0
2009-05-20 12:00:00,0.69544,0.69583,0.69544,0.69555,137600000.0
2009-05-20 12:05:00,0.69563,0.69604,0.69555,0.6958,119400000.0
2009-05-20 12:10:00,0.69578,0.69624,0.69578,0.69621,137800000.0
2009-05-20 12:15:00,0.69619,0.69623,0.69558,0.69608,184000000.0
2009-05-20 12:20:00,0.69607,0.69611,0.69558,0.69589,200000000.0
2009-05-20 12:25:00,0.69585,0.69657,0.69506,0.69506,253600000.0
2009-05-20 12:30:00,0.69476,0.69588,0.69475,0.69546,276200000.0
2009-05-20 12:35:00,0.69588,0.69641,0.69588,0.69636,151800000.0
2009-05-20 12:40:00,0.69611,0.69611,0.69532,0.69532,88400000.0
2009-05-20 12:45:00,0.69513,0.69513,0.69443,0.69477,197800000.0
2009-05-20 12:50:00,0.69463,0.6955,0.69455,0.69548,142400000.0
2009-05-20 12:55:00,0.6956,0.69597,0.69538,0.69586,131600000.0
2009-05-20 13:00:00,0.69581,0.69581,0.69429,0.69455,88000000.0
2009-05-20 13:05:00,0.69482,0.69545,0.69482,0.69545,124800000.0
2009-05-20 13:10:00,0.69558,0.69563,0.69526,0.6953,105600000.0
2009-05-20 13:15:00,0.69534,0.69587,0.69505,0.69518,178800000.0
2009-05-20 13:20:00,0.69507,0.69563,0.69488,0.69563,142800000.0
2009-05-20 13:25:00,0.69543,0.69603,0.69533,0.69593,164800000.0
2009-05-20 13:30:00,0.69611,0.69611,0.69523,0.69549,206400000.0
2009-05-20 13:35:00,0.69544,0.6959,0.69543,0.69571,125800000.0
2009-05-20 13:40:00,0.69584,0.69605,0.69553,0.69557,108200000.0
2009-05-20 13:45:00,0.69574,0.69582,0.69509,0.6951,102400000.0
2009-05-20 13:50:00,0.69522,0.69579,0.6951,0.69558,105600000.0
2009-05-20 13:55:00,0.69593,0.6963,0.69518,0.69574,138000000.0
2009-05-20 14:00:00,0.69573,0.69596,0.69538,0.69583,118400000.0
2009-05-20 14:05:00,0.69583,0.69598,0.69541,0.6955,113600000.0
2009-05-20 14:10:00,0.69545,0.69562,0.69521,0.69521,144000000.0
2009-05-20 14:15:00,0.695,0.69528,0.69493,0.69509,98000000.0
2009-05-20 14:20:00,0.69506,0.69571,0.69499,0.69545,70400000.0
2009-05-20 14:25:00,0.69597,0.69814,0.69585,0.69814,72000000.0
2009-05-20 14:30:00,0.69816,0.69912,0.69792,0.69907,67600000.0
2009-05-20 14:35:00,0.69899,0.6992,0.69834,0.69836,61800000.0
2009-05-20 14:40:00,0.69823,0.69863,0.6981,0.69821,67200000.0
2009-05-20 14:45:00,0.69826,0.69826,0.69775,0.69777,59200000.0
2009-05-20 14:50:00,0.69789,0.69804,0.69755,0.69783,72000000.0
2009-05-20 14:55:00,0.69777,0.69793,0.69729,0.69752,61200000.0
2009-05-20 15:00:00,0.69755,0.69784,0.69746,0.69769,64000000.0
2009-05-20 15:05:00,0.69763,0.69772,0.69716,0.69734,70800000.0
2009-05-20 15:10:00,0.69747,0.69765,0.69733,0.69747,59200000.0
2009-05-20 15:15:00,0.69758,0.69758,0.69695,0.69734,72000000.0
2009-05-20 15:20:00,0.69763,0.69766,0.69701,0.69754,68800000.0
2009-05-20 15:25:00,0.69769,0.69778,0.69742,0.69747,62800000.0
2009-05-20 15:30:00,0.69742,0.69764,0.69601,0.69603,62800000.0
2009-05-20 15:35:00,0.69579,0.69579,0.69403,0.69403,72000000.0
2009-05-20 15:40:00,0.69524,0.69598,0.69524,0.69552,81600000.0
2009-05-20 15:45:00,0.69571,0.69613,0.69551,0.69611,76800000.0
2009-05-20 15:50:00,0.69624,0.69663,0.69604,0.69663,63800000.0
2009-05-20 15:55:00,0.69689,0.69689,0.69534,0.69606,70400000.0
2009-05-20 16:00:00,0.69624,0.69659,0.69604,0.69631,59200000.0
2009-05-20 16:05:00,0.69635,0.69664,0.69484,0.69648,70800000.0
2009-05-20 16:10:00,0.69654,0.69665,0.69606,0.69638,66600000.0
2009-05-20 16:15:00,0.69652,0.69683,0.6963,0.69633,68800000.0
2009-05-20 16:20:00,0.69627,0.69659,0.69592,0.69592,64000000.0
2009-05-20 16:25:00,0.69594,0.69596,0.69539,0.69539,75600000.0
2009-05-20 16:30:00,0.69546,0.69571,0.69525,0.69561,62400000.0
2009-05-20 16:35:00,0.6953,0.69561,0.69486,0.69539,64000000.0
2009-05-20 16:40:00,0.69532,0.69557,0.69517,0.6955,65600000.0
2009-05-20 16:45:00,0.69547,0.69567,0.69508,0.69526,71400000.0
2009-05-20 16:50:00,0.69527,0.69577,0.69522,0.69573,62400000.0
2009-05-20 16:55:00,0.69572,0.69601,0.69537,0.69592,67200000.0
2009-05-20 17:00:00,0.69592,0.69622,0.69578,0.69612,70400000.0
2009-05-20 17:05:00,0.69627,0.69639,0.69547,0.69547,68800000.0
2009-05-20 17:10:00,0.69612,0.69654,0.69581,0.69612,69200000.0
2009-05-20 17:15:00,0.69632,0.69651,0.69595,0.69614,73600000.0
2009-05-20 17:20:00,0.69611,0.69664,0.69588,0.69601,62400000.0
2009-05-20 17:25:00,0.69593,0.69604,0.69564,0.69584,62800000.0
2009-05-20 17:30:00,0.69564,0.69581,0.6949,0.69562,65600000.0
2009-05-20 17:35:00,0.6956,0.69646,0.6956,0.69613,65000000.0
2009-05-20 17:40:00,0.69608,0.69628,0.69581,0.69622,68200000.0
2009-05-20 17:45:00,0.69625,0.69648,0.69603,0.69643,68800000.0
2009-05-20 17:50:00,0.69614,0.69691,0.69614,0.69631,74000000.0
2009-05-20 17:55:00,0.69614,0.69657,0.69613,0.69657,71400000.0
2009-05-20 18:00:00,0.69623,0.69623,0.69529,0.69574,67600000.0
2009-05-20 18:05:00,0.69574,0.69652,0.69573,0.69652,59600000.0
2009-05-20 18:10:00,0.69641,0.69667,0.69607,0.69667,67200000.0
2009-05-20 18:15:00,0.69628,0.69654,0.69604,0.69604,68800000.0
2009-05-20 18:20:00,0.69597,0.69603,0.69541,0.69571,65600000.0
2009-05-20 18:25:00,0.69572,0.69577,0.69496,0.69508,65600000.0
2009-05-20 18:30:00,0.69509,0.69577,0.69494,0.69494,66000000.0
2009-05-20 18:35:00,0.69479,0.69479,0.69355,0.69355,60800000.0
2009-05-20 18:40:00,0.69356,0.69362,0.69271,0.69282,70400000.0
2009-05-20 18:45:00,0.69284,0.69369,0.69284,0.69351,56000000.0
2009-05-20 18:50:00,0.69347,0.69425,0.69346,0.69377,72000000.0
2009-05-20 18:55:00,0.69366,0.69478,0.69366,0.69374,68800000.0
2009-05-20 19:00:00,0.69363,0.69434,0.69263,0.69434,76000000.0
2009-05-20 19:05:00,0.69432,0.69444,0.69401,0.69409,61200000.0
2009-05-20 19:10:00,0.69441,0.69445,0.69353,0.69353,69200000.0
2009-05-20 19:15:00,0.69352,0.69458,0.69298,0.69331,69800000.0
2009-05-20 19:20:00,0.69327,0.69327,0.69235,0.69255,70800000.0
2009-05-20 19:25:00,0.69255,0.69289,0.69233,0.6927,60800000.0
2009-05-20 19:30:00,0.69277,0.69356,0.69277,0.69354,65600000.0
2009-05-20 19:35:00,0.69368,0.69383,0.69331,0.69379,65600000.0
2009-05-20 19:40:00,0.69347,0.69356,0.69267,0.69348,72400000.0
2009-05-20 19:45:00,0.69351,0.69365,0.69325,0.69365,66000000.0
2009-05-20 19:50:00,0.69374,0.69378,0.69315,0.69325,67200000.0
2009-05-20 19:55:00,0.69308,0.69308,0.69216,0.69216,68600000.0
2009-05-20 20:00:00,0.69223,0.6926,0.69119,0.69119,62400000.0
2009-05-20 20:05:00,0.69111,0.69191,0.69068,0.69179,59200000.0
2009-05-20 20:10:00,0.69174,0.69271,0.69171,0.69192,55400000.0
2009-05-20 20:15:00,0.69196,0.69282,0.69132,0.69192,58600000.0
2009-05-20 20:20:00,0.69206,0.69247,0.69166,0.6921,61200000.0
2009-05-20 20:25:00,0.6921,0.69279,0.69202,0.69259,67600000.0
2009-05-20 20:30:00,0.69252,0.69252,0.69184,0.69219,72000000.0
2009-05-20 20:35:00,0.69225,0.6923,0.69128,0.69173,54800000.0
2009-05-20 20:40:00,0.69177,0.69188,0.69131,0.69145,69200000.0
2009-05-20 20:45:00,0.69154,0.69187,0.69151,0.69161,56000000.0
2009-05-20 20:50:00,0.69162,0.69173,0.69126,0.69135,59200000.0
2009-05-20 20:55:00,0.69158,0.69216,0.6912,0.69143,67200000.0
2009-05-20 21:00:00,0.6913,0.69184,0.69123,0.69176,73400000.0
2009-05-20 21:05:00,0.69178,0.69181,0.69078,0.69145,57600000.0
2009-05-20 21:10:00,0.69119,0.69119,0.69047,0.6907,57600000.0
2009-05-20 21:15:00,0.69062,0.69129,0.68991,0.69017,70400000.0
2009-05-20 21:20:00,0.69033,0.69176,0.69033,0.69152,62800000.0
2009-05-20 21:25:00,0.69136,0.69136,0.69012,0.69045,60800000.0
2009-05-20 21:30:00,0.69063,0.69102,0.68984,0.6904,59200000.0
2009-05-20 21:35:00,0.69061,0.69135,0.69061,0.69084,62400000.0
2009-05-20 21:40:00,0.69072,0.69096,0.6901,0.69045,68800000.0
2009-05-20 21:45:00,0.69033,0.69075,0.69033,0.69066,61800000.0
2009-05-20 21:50:00,0.69055,0.69147,0.69033,0.69036,54400000.0
2009-05-20 21:55:00,0.69046,0.69049,0.68944,0.68944,60800000.0
2009-05-20 22:00:00,0.68964,0.68993,0.68933,0.68952,59200000.0
2009-05-20 22:05:00,0.68978,0.68984,0.68886,0.68984,63200000.0
2009-05-20 22:10:00,0.68986,0.68986,0.68943,0.68957,60800000.0
2009-05-20 22:15:00,0.68932,0.68975,0.68932,0.68937,48000000.0
2009-05-20 22:20:00,0.68947,0.69071,0.68947,0.69049,60600000.0
2009-05-20 22:25:00,0.69033,0.69035,0.69005,0.69027,62400000.0
2009-05-20 22:30:00,0.69002,0.69081,0.69002,0.69077,65600000.0
2009-05-20 22:35:00,0.69084,0.69151,0.69021,0.69093,64800000.0
2009-05-20 22:40:00,0.69123,0.69123,0.69007,0.6903,64000000.0
2009-05-20 22:45:00,0.69046,0.69099,0.69029,0.69092,44200000.0
2009-05-20 22:50:00,0.69092,0.69107,0.69031,0.6904,52800000.0
2009-05-20 22:55:00,0.69048,0.69104,0.69047,0.69104,62400000.0
2009-05-20 23:00:00,0.69108,0.69116,0.68972,0.69002,62400000.0
2009-05-20 23:05:00,0.68987,0.69024,0.6895,0.69015,56000000.0
2009-05-20 23:10:00,0.69008,0.69017,0.68911,0.68911,62400000.0
2009-05-20 23:15:00,0.68925,0.68988,0.68925,0.68944,60800000.0
2009-05-20 23:20:00,0.68958,0.68994,0.68851,0.68984,53800000.0
2009-05-20 23:25:00,0.68981,0.68996,0.6892,0.68985,54400000.0
2009-05-20 23:30:00,0.68971,0.69001,0.68963,0.68975,60200000.0
2009-05-20 23:35:00,0.68981,0.68986,0.68915,0.68926,41600000.0
2009-05-20 23:40:00,0.68941,0.6898,0.68937,0.68975,57600000.0
2009-05-20 23:45:00,0.68942,0.68977,0.68934,0.68973,47400000.0
2009-05-20 23:50:00,0.68977,0.68981,0.68868,0.68885,70400000.0
2009-05-20 23:55:00,0.68929,0.69,0.68926,0.68961,64000000.0
2009-05-21 00:00:00,0.68941,0.68941,0.6891,0.68916,45800000.0
2009-05-21 00:05:00,0.68927,0.68931,0.68883,0.68895,54400000.0
2009-05-21 00:10:00,0.68888,0.68924,0.68887,0.68924,59200000.0
2009-05-21 00:15:00,0.68909,0.68941,0.6888,0.6894,59200000.0
2009-05-21 00:20:00,0.68939,0.68963,0.68933,0.68956,62400000.0
2009-05-21 00:25:00,0.68936,0.6899,0.68925,0.68972,61600000.0
2009-05-21 00:30:00,0.68979,0.68985,0.68904,0.68959,67200000.0
2009-05-21 00:35:00,0.68959,0.68993,0.68955,0.68982,65000000.0
2009-05-21 00:40:00,0.68969,0.68972,0.6893,0.6893,43200000.0
2009-05-21 00:45:00,0.6893,0.69027,0.68928,0.69009,57600000.0
2009-05-21 00:50:00,0.69,0.69135,0.68997,0.69135,57600000.0
2009-05-21 00:55:00,0.69136,0.69142,0.6904,0.69071,64400000.0
2009-05-21 01:00:00,0.69062,0.691,0.69059,0.69091,66000000.0
2009-05-21 01:05:00,0.6913,0.69131,0.69102,0.69104,60200000.0
2009-05-21 01:10:00,0.69108,0.69113,0.69073,0.69113,70400000.0
2009-05-21 01:15:00,0.69117,0.69117,0.69091,0.69096,59200000.0
2009-05-21 01:20:00,0.69101,0.6911,0.69053,0.69053,56000000.0
2009-05-21 01:25:00,0.6905,0.69085,0.69044,0.69079,52800000.0
2009-05-21 01:30:00,0.69054,0.69054,0.69001,0.69051,64000000.0
2009-05-21 01:35:00,0.69054,0.69063,0.68943,0.69057,60800000.0
2009-05-21 01:40:00,0.69057,0.69097,0.6905,0.69097,72800000.0
2009-05-21 01:45:00,0.69059,0.69153,0.69059,0.69153,60800000.0
2009-05-21 01:50:00,0.69148,0.69153,0.6913,0.6914,60800000.0
2009-05-21 01:55:00,0.69136,0.69181,0.69125,0.6917,60200000.0
2009-05-21 02:00:00,0.69163,0.69209,0.69158,0.69164,81600000.0
2009-05-21 02:05:00,0.69165,0.69175,0.69083,0.69131,67200000.0
2009-05-21 02:10:00,0.69138,0.69153,0.69116,0.69119,72000000.0
2009-05-21 02:15:00,0.69138,0.69188,0.69118,0.69188,52800000.0
2009-05-21 02:20:00,0.69185,0.69188,0.6912,0.69154,64000000.0
2009-05-21 02:25:00,0.69157,0.6919,0.6915,0.6919,59200000.0
2009-05-21 02:30:00,0.69187,0.6924,0.69184,0.69208,67600000.0
2009-05-21 02:35:00,0.69205,0.6925,0.69193,0.69193,60800000.0
2009-05-21 02:40:00,0.69136,0.69172,0.69101,0.69143,60200000.0
2009-05-21 02:45:00,0.69144,0.69158,0.69001,0.69154,69800000.0
2009-05-21 02:50:00,0.69141,0.69149,0.691,0.69135,63200000.0
2009-05-21 02:55:00,0.69135,0.6915,0.69104,0.69135,57600000.0
2009-05-21 03:00:00,0.69137,0.6916,0.69097,0.69147,64000000.0
2009-05-21 03:05:00,0.69163,0.69188,0.69153,0.69153,66400000.0
2009-05-21 03:10:00,0.69155,0.69198,0.69155,0.69198,62800000.0
2009-05-21 03:15:00,0.69184,0.69227,0.69071,0.69169,63400000.0
2009-05-21 03:20:00,0.69202,0.6925,0.69188,0.69199,65400000.0
2009-05-21 03:25:00,0.69203,0.69226,0.69135,0.69157,66600000.0
2009-05-21 03:30:00,0.69185,0.69204,0.69135,0.69158,56400000.0
2009-05-21 03:35:00,0.69153,0.69179,0.69153,0.69162,60800000.0
2009-05-21 03:40:00,0.69157,0.69173,0.69063,0.69167,59600000.0
2009-05-21 03:45:00,0.69172,0.69212,0.69167,0.69167,60800000.0
2009-05-21 03:50:00,0.69138,0.69182,0.69112,0.69159,64400000.0
2009-05-21 03:55:00,0.69168,0.69209,0.6913,0.69198,68600000.0
2009-05-21 04:00:00,0.69217,0.69303,0.69217,0.69267,65000000.0
2009-05-21 04:05:00,0.69251,0.69259,0.69187,0.69187,74600000.0
2009-05-21 04:10:00,0.69212,0.69377,0.69212,0.69377,53800000.0
2009-05-21 04:15:00,0.69359,0.69432,0.69343,0.69343,69000000.0
2009-05-21 04:20:00,0.69359,0.6941,0.69329,0.69398,51200000.0
2009-05-21 04:25:00,0.69413,0.69446,0.69348,0.69349,73600000.0
2009-05-21 04:30:00,0.6936,0.69382,0.69289,0.69322,53600000.0
2009-05-21 04:35:00,0.69345,0.69409,0.69336,0.69358,56400000.0
2009-05-21 04:40:00,0.69353,0.69368,0.69169,0.69283,60800000.0
2009-05-21 04:45:00,0.6928,0.69337,0.69271,0.69337,69200000.0
2009-05-21 04:50:00,0.69328,0.69349,0.693,0.69309,58000000.0
2009-05-21 04:55:00,0.69306,0.69311,0.6924,0.6924,65600000.0
2009-05-21 05:00:00,0.69283,0.69303,0.69259,0.69273,60800000.0
2009-05-21 05:05:00,0.69264,0.69303,0.69256,0.69296,61200000.0
2009-05-21 05:10:00,0.69283,0.69308,0.69265,0.69285,59200000.0
2009-05-21 05:15:00,0.69275,0.69291,0.6926,0.69273,60800000.0
2009-05-21 05:20:00,0.69277,0.69278,0.69212,0.69234,76800000.0
2009-05-21 05:25:00,0.69235,0.69329,0.69224,0.69259,83200000.0
2009-05-21 05:30:00,0.69243,0.69293,0.69243,0.69285,57600000.0
2009-05-21 05:35:00,0.69285,0.69288,0.69232,0.69273,56000000.0
2009-05-21 05:40:00,0.69281,0.69293,0.69271,0.69272,57600000.0
2009-05-21 05:45:00,0.69261,0.69294,0.69162,0.69261,65600000.0
2009-05-21 05:50:00,0.69281,0.69326,0.69279,0.69317,62400000.0
2009-05-21 05:55:00,0.69322,0.69328,0.69273,0.69283,68800000.0
2009-05-21 06:00:00,0.6931,0.69358,0.69211,0.69358,67600000.0
2009-05-21 06:05:00,0.69371,0.69373,0.69199,0.69323,58600000.0
2009-05-21 06:10:00,0.69303,0.6934,0.69286,0.69327,55400000.0
2009-05-21 06:15:00,0.69329,0.6934,0.69301,0.69325,48000000.0
2009-05-21 06:20:00,0.69314,0.69349,0.69294,0.69349,61800000.0
2009-05-21 06:25:00,0.69351,0.69403,0.69309,0.69374,52800000.0
2009-05-21 06:30:00,0.69327,0.69372,0.69285,0.69341,58000000.0
2009-05-21 06:35:00,0.69305,0.69358,0.69305,0.69338,59200000.0
2009-05-21 06:40:00,0.69333,0.69334,0.69291,0.69322,59200000.0
2009-05-21 06:45:00,0.69342,0.69342,0.69294,0.69315,64000000.0
2009-05-21 06:50:00,0.69316,0.69333,0.69283,0.69314,56400000.0
2009-05-21 06:55:00,0.69314,0.69336,0.69279,0.69316,57600000.0
2009-05-21 07:00:00,0.69309,0.69324,0.69215,0.69247,76000000.0
2009-05-21 07:05:00,0.69271,0.69303,0.69268,0.69278,59200000.0
2009-05-21 07:10:00,0.69255,0.69256,0.69204,0.69212,68800000.0
2009-05-21 07:15:00,0.69215,0.69223,0.69194,0.69194,58000000.0
2009-05-21 07:20:00,0.69192,0.69236,0.69188,0.69236,82600000.0
2009-05-21 07:25:00,0.6925,0.6925,0.69188,0.6919,54400000.0
2009-05-21 07:30:00,0.69187,0.69223,0.69179,0.69223,65600000.0
2009-05-21 07:35:00,0.69243,0.6929,0.69224,0.69237,67600000.0
2009-05-21 07:40:00,0.69231,0.69253,0.69174,0.69185,72000000.0
2009-05-21 07:45:00,0.69213,0.69234,0.69191,0.69234,64000000.0
2009-05-21 07:50:00,0.69204,0.69216,0.69169,0.69198,52000000.0
2009-05-21 07:55:00,0.69232,0.69244,0.69223,0.69229,49000000.0
2009-05-21 08:00:00,0.69224,0.69251,0.69152,0.69251,59200000.0
2009-05-21 08:05:00,0.6925,0.69353,0.69242,0.69341,97600000.0
2009-05-21 08:10:00,0.69331,0.69332,0.69276,0.69288,62400000.0
2009-05-21 08:15:00,0.69291,0.69325,0.69291,0.69292,83600000.0
2009-05-21 08:20:00,0.6929,0.69311,0.69236,0.6927,65600000.0
2009-05-21 08:25:00,0.69263,0.6931,0.69255,0.69293,64000000.0
2009-05-21 08:30:00,0.69303,0.69325,0.69269,0.69269,71400000.0
2009-05-21 08:35:00,0.69276,0.69276,0.69163,0.6927,115600000.0
2009-05-21 08:40:00,0.69247,0.69291,0.69203,0.69289,62400000.0
2009-05-21 08:45:00,0.69294,0.69294,0.6923,0.69273,101800000.0
2009-05-21 08:50:00,0.69258,0.69287,0.69242,0.69242,210000000.0
2009-05-21 08:55:00,0.69215,0.69221,0.69148,0.69148,128400000.0
2009-05-21 09:00:00,0.69151,0.69221,0.69151,0.69184,126400000.0
2009-05-21 09:05:00,0.69181,0.69181,0.69066,0.69088,157200000.0
2009-05-21 09:10:00,0.69082,0.69146,0.69077,0.69133,126400000.0
2009-05-21 09:15:00,0.69153,0.69155,0.69089,0.69098,131600000.0
2009-05-21 09:20:00,0.69102,0.69136,0.69076,0.69103,92800000.0
2009-05-21 09:25:00,0.69105,0.69142,0.691,0.69119,129000000.0
2009-05-21 09:30:00,0.69132,0.69146,0.69107,0.69133,152400000.0
2009-05-21 09:35:00,0.69134,0.69148,0.69016,0.69052,282000000.0
2009-05-21 09:40:00,0.69031,0.69079,0.69018,0.6906,297400000.0
2009-05-21 09:45:00,0.69072,0.69106,0.69059,0.69087,142000000.0
2009-05-21 09:50:00,0.69086,0.69129,0.69086,0.69129,327400000.0
2009-05-21 09:55:00,0.69134,0.69176,0.69116,0.69169,253400000.0
2009-05-21 10:00:00,0.69164,0.69185,0.69151,0.69172,285400000.0
2009-05-21 10:05:00,0.69188,0.69215,0.6917,0.69214,201000000.0
2009-05-21 10:10:00,0.69257,0.6933,0.69257,0.69307,316800000.0
2009-05-21 10:15:00,0.693,0.6933,0.69282,0.69286,173800000.0
2009-05-21 10:20:00,0.69293,0.69317,0.69061,0.69061,270600000.0
2009-05-21 10:25:00,0.69065,0.6916,0.69042,0.6907,274400000.0
2009-05-21 10:30:00,0.69074,0.69175,0.69074,0.69124,169600000.0
2009-05-21 10:35:00,0.69117,0.69131,0.69044,0.69096,105600000.0
2009-05-21 10:40:00,0.69065,0.69095,0.69001,0.6908,170000000.0
2009-05-21 10:45:00,0.6911,0.6915,0.68993,0.69006,224600000.0
2009-05-21 10:50:00,0.69018,0.69018,0.68948,0.6899,214400000.0
2009-05-21 10:55:00,0.68961,0.68964,0.6888,0.68895,302600000.0
2009-05-21 11:00:00,0.68877,0.68897,0.6884,0.68886,249600000.0
2009-05-21 11:05:00,0.68873,0.68939,0.68869,0.68926,197200000.0
2009-05-21 11:10:00,0.68918,0.68937,0.689,0.68924,306000000.0
2009-05-21 11:15:00,0.6892,0.68968,0.68916,0.68968,228200000.0
2009-05-21 11:20:00,0.68941,0.68971,0.6889,0.6892,304000000.0
2009-05-21 11:25:00,0.68949,0.69072,0.68911,0.69067,247400000.0
2009-05-21 11:30:00,0.69049,0.69049,0.68944,0.69021,123600000.0
2009-05-21 11:35:00,0.69026,0.69038,0.68988,0.69017,193400000.0
2009-05-21 11:40:00,0.69036,0.69036,0.69005,0.69019,168200000.0
2009-05-21 11:45:00,0.69027,0.69037,0.68928,0.68955,142200000.0
2009-05-21 11:50:00,0.68957,0.68968,0.68865,0.68865,187600000.0
2009-05-21 11:55:00,0.6887,0.68911,0.68842,0.68888,214800000.0
2009-05-21 12:00:00,0.68894,0.6894,0.68892,0.68931,137600000.0
2009-05-21 12:05:00,0.68935,0.68961,0.6893,0.68937,122600000.0
2009-05-21 12:10:00,0.68942,0.68959,0.68918,0.68958,137600000.0
2009-05-21 12:15:00,0.68985,0.6902,0.68971,0.69014,184400000.0
2009-05-21 12:20:00,0.69005,0.69075,0.69005,0.6905,200400000.0
2009-05-21 12:25:00,0.69054,0.69078,0.68909,0.68912,252200000.0
2009-05-21 12:30:00,0.68937,0.69094,0.68937,0.68992,277000000.0
2009-05-21 12:35:00,0.68991,0.69035,0.68977,0.68994,152400000.0
2009-05-21 12:40:00,0.6899,0.69001,0.68975,0.68999,88000000.0
2009-05-21 12:45:00,0.68992,0.69041,0.68992,0.69034,197200000.0
2009-05-21 12:50:00,0.6901,0.69024,0.68953,0.68965,142400000.0
2009-05-21 12:55:00,0.68973,0.69034,0.68968,0.68987,132200000.0
2009-05-21 13:00:00,0.6898,0.69016,0.6896,0.68986,87400000.0
2009-05-21 13:05:00,0.69,0.69056,0.68982,0.69029,124200000.0
2009-05-21 13:10:00,0.69034,0.69047,0.68993,0.6904,106000000.0
2009-05-21 13:15:00,0.69015,0.69085,0.69014,0.6908,180800000.0
2009-05-21 13:20:00,0.69087,0.69101,0.69036,0.69087,146000000.0
2009-05-21 13:25:00,0.69081,0.69161,0.69079,0.69143,164600000.0
2009-05-21 13:30:00,0.69137,0.69216,0.69133,0.69207,206200000.0
2009-05-21 13:35:00,0.69183,0.69183,0.69091,0.69123,126400000.0
2009-05-21 13:40:00,0.69153,0.69166,0.69115,0.69166,108600000.0
2009-05-21 13:45:00,0.69153,0.69166,0.69112,0.6915,102200000.0
2009-05-21 13:50:00,0.69141,0.69149,0.69067,0.69077,106000000.0
2009-05-21 13:55:00,0.69099,0.69177,0.69099,0.69167,138600000.0
2009-05-21 14:00:00,0.69151,0.69202,0.69144,0.69148,117800000.0
2009-05-21 14:05:00,0.69148,0.69181,0.69145,0.69171,113600000.0
2009-05-21 14:10:00,0.69147,0.69172,0.69121,0.69132,143800000.0
2009-05-21 14:15:00,0.69132,0.69143,0.69079,0.69119,97400000.0
2009-05-21 14:20:00,0.6914,0.69168,0.69096,0.69158,70400000.0
2009-05-21 14:25:00,0.69156,0.69158,0.69108,0.69118,72000000.0
2009-05-21 14:30:00,0.69125,0.69221,0.69099,0.69201,67200000.0
2009-05-21 14:35:00,0.69212,0.69233,0.69196,0.69213,62400000.0
2009-05-21 14:40:00,0.69221,0.69247,0.69194,0.69216,67200000.0
2009-05-21 14:45:00,0.69227,0.69248,0.69161,0.69161,59200000.0
2009-05-21 14:50:00,0.69164,0.69229,0.69161,0.69178,72400000.0
2009-05-21 14:55:00,0.6917,0.6918,0.69123,0.6915,60800000.0
2009-05-21 15:00:00,0.69154,0.69172,0.69098,0.69112,64000000.0
2009-05-21 15:05:00,0.69097,0.6912,0.69044,0.6907,70800000.0
2009-05-21 15:10:00,0.69061,0.69086,0.69019,0.6905,59200000.0
2009-05-21 15:15:00,0.69075,0.69108,0.69027,0.69095,72000000.0
2009-05-21 15:20:00,0.69104,0.69104,0.68993,0.69088,68800000.0
2009-05-21 15:25:00,0.69092,0.69099,0.69041,0.69041,62400000.0
2009-05-21 15:30:00,0.69042,0.69102,0.68933,0.69028,61200000.0
2009-05-21 15:35:00,0.69016,0.691,0.68962,0.68962,72400000.0
2009-05-21 15:40:00,0.69061,0.69095,0.6904,0.69079,81000000.0
2009-05-21 15:45:00,0.69094,0.69129,0.69085,0.69119,77200000.0
2009-05-21 15:50:00,0.69135,0.6914,0.69096,0.69118,65600000.0
2009-05-21 15:55:00,0.69134,0.69152,0.69047,0.69145,70400000.0
2009-05-21 16:00:00,0.69158,0.69221,0.69128,0.69201,60000000.0
2009-05-21 16:05:00,0.69209,0.69363,0.69209,0.6929,70800000.0
2009-05-21 16:10:00,0.69264,0.69345,0.69264,0.6934,67200000.0
2009-05-21 16:15:00,0.69358,0.6942,0.69343,0.69392,68800000.0
2009-05-21 16:20:00,0.69351,0.6937,0.69299,0.69316,64400000.0
2009-05-21 16:25:00,0.693,0.69349,0.693,0.69349,75200000.0
2009-05-21 16:30:00,0.69351,0.69353,0.69292,0.693,62400000.0
2009-05-21 16:35:00,0.69286,0.69328,0.69266,0.69266,64000000.0
2009-05-21 16:40:00,0.69267,0.6927,0.69197,0.69234,66000000.0
2009-05-21 16:45:00,0.69197,0.69225,0.69161,0.69185,72000000.0
2009-05-21 16:50:00,0.69179,0.69196,0.69169,0.69169,67600000.0
2009-05-21 16:55:00,0.69179,0.692,0.69153,0.69158,66600000.0
2009-05-21 17:00:00,0.69136,0.6914,0.69058,0.69058,69800000.0
2009-05-21 17:05:00,0.69066,0.69117,0.69062,0.69081,68800000.0
2009-05-21 17:10:00,0.69083,0.69121,0.69069,0.6909,68800000.0
2009-05-21 17:15:00,0.69079,0.69103,0.69011,0.69036,73600000.0
2009-05-21 17:20:00,0.69037,0.69037,0.68952,0.69019,62400000.0
2009-05-21 17:25:00,0.69026,0.69049,0.69006,0.69012,62800000.0
2009-05-21 17:30:00,0.69023,0.69061,0.6898,0.6898,65600000.0
2009-05-21 17:35:00,0.68995,0.69088,0.6899,0.69082,67200000.0
2009-05-21 17:40:00,0.69082,0.69084,0.6905,0.69062,68800000.0
2009-05-21 17:45:00,0.69073,0.69121,0.69073,0.69099,69200000.0
2009-05-21 17:50:00,0.69075,0.69144,0.69075,0.69118,74600000.0
2009-05-21 17:55:00,0.69105,0.69161,0.69067,0.69119,72000000.0
2009-05-21 18:00:00,0.69119,0.69146,0.69092,0.69137,67600000.0
2009-05-21 18:05:00,0.69107,0.69133,0.69063,0.69133,58600000.0
2009-05-21 18:10:00,0.6917,0.69288,0.6917,0.69206,67200000.0
2009-05-21 18:15:00,0.69198,0.69201,0.69148,0.69174,68200000.0
2009-05-21 18:20:00,0.69175,0.69175,0.69124,0.69141,65600000.0
2009-05-21 18:25:00,0.69151,0.69226,0.69151,0.69195,65400000.0
2009-05-21 18:30:00,0.69186,0.69215,0.69132,0.69162,65600000.0
2009-05-21 18:35:00,0.69151,0.69238,0.6914,0.69216,60200000.0
2009-05-21 18:40:00,0.69221,0.69299,0.69208,0.69269,68600000.0
2009-05-21 18:45:00,0.69241,0.69307,0.69237,0.6925,66400000.0
2009-05-21 18:50:00,0.69252,0.69317,0.6924,0.69264,72000000.0
2009-05-21 18:55:00,0.69271,0.69283,0.69247,0.69263,68800000.0
2009-05-21 19:00:00,0.69288,0.69314,0.69258,0.69309,75200000.0
2009-05-21 19:05:00,0.69308,0.69311,0.69258,0.693,57600000.0
2009-05-21 19:10:00,0.69299,0.69378,0.69271,0.69341,68200000.0
2009-05-21 19:15:00,0.6935,0.69361,0.69184,0.69337,69800000.0
2009-05-21 19:20:00,0.69341,0.69367,0.69284,0.69318,70400000.0
2009-05-21 19:25:00,0.693,0.69364,0.69295,0.69364,65600000.0
2009-05-21 19:30:00,0.6935,0.6935,0.69284,0.69291,66000000.0
2009-05-21 19:35:00,0.69266,0.6931,0.69239,0.69292,65000000.0
2009-05-21 19:40:00,0.69293,0.69353,0.69275,0.69292,72000000.0
2009-05-21 19:45:00,0.69292,0.6933,0.69292,0.69304,66000000.0
2009-05-21 19:50:00,0.69297,0.69329,0.69258,0.69313,67200000.0
2009-05-21 19:55:00,0.69315,0.69326,0.6927,0.69284,68200000.0
2009-05-21 20:00:00,0.69301,0.69331,0.69222,0.69235,62400000.0
2009-05-21 20:05:00,0.69236,0.6927,0.69189,0.69261,64000000.0
2009-05-21 20:10:00,0.69232,0.69247,0.69168,0.69239,56400000.0
2009-05-21 20:15:00,0.69241,0.69241,0.69161,0.69181,58600000.0
2009-05-21 20:20:00,0.69185,0.69286,0.69136,0.69136,60200000.0
2009-05-21 20:25:00,0.69142,0.69215,0.69133,0.69181,68800000.0
2009-05-21 20:30:00,0.69177,0.69226,0.69155,0.69161,70200000.0
2009-05-21 20:35:00,0.69172,0.69231,0.69157,0.69221,54400000.0
2009-05-21 20:40:00,0.6922,0.6926,0.69145,0.69158,70200000.0
2009-05-21 20:45:00,0.69152,0.69177,0.69137,0.69155,53800000.0
2009-05-21 20:50:00,0.69152,0.69222,0.69152,0.69196,58000000.0
2009-05-21 20:55:00,0.69207,0.69233,0.69106,0.69114,67200000.0
2009-05-21 21:00:00,0.69115,0.69192,0.69108,0.69192,73600000.0
2009-05-21 21:05:00,0.69183,0.69263,0.69161,0.69254,62400000.0
2009-05-21 21:10:00,0.69234,0.69234,0.69172,0.69172,57600000.0
2009-05-21 21:15:00,0.69121,0.6922,0.69121,0.6919,70400000.0
2009-05-21 21:20:00,0.69188,0.69203,0.69161,0.69161,64000000.0
2009-05-21 21:25:00,0.69153,0.69178,0.69041,0.69132,60200000.0
2009-05-21 21:30:00,0.69131,0.69272,0.69078,0.69265,59200000.0
2009-05-21 21:35:00,0.69282,0.69285,0.69239,0.69254,62800000.0
2009-05-21 21:40:00,0.69275,0.69275,0.69211,0.69211,68800000.0
2009-05-21 21:45:00,0.69199,0.69215,0.69169,0.69175,54400000.0
2009-05-21 21:50:00,0.69163,0.69201,0.69135,0.69201,53800000.0
2009-05-21 21:55:00,0.69197,0.69214,0.69167,0.69169,64000000.0
2009-05-21 22:00:00,0.69166,0.69175,0.69126,0.69126,59200000.0
2009-05-21 22:05:00,0.69111,0.69111,0.69059,0.69085,62400000.0
2009-05-21 22:10:00,0.69101,0.69156,0.69101,0.69152,60800000.0
2009-05-21 22:15:00,0.6914,0.69227,0.69135,0.69188,57400000.0
2009-05-21 22:20:00,0.69199,0.69205,0.69127,0.69127,50600000.0
2009-05-21 22:25:00,0.69114,0.69142,0.69093,0.69142,59200000.0
2009-05-21 22:30:00,0.69148,0.6917,0.69129,0.69129,65600000.0
2009-05-21 22:35:00,0.69122,0.69164,0.69122,0.69163,63400000.0
2009-05-21 22:40:00,0.69159,0.69262,0.69153,0.69262,63400000.0
2009-05-21 22:45:00,0.69295,0.69301,0.69229,0.69291,54400000.0
2009-05-21 22:50:00,0.69312,0.69378,0.69312,0.69378,52800000.0
2009-05-21 22:55:00,0.69391,0.694,0.69375,0.69388,61800000.0
2009-05-21 23:00:00,0.69403,0.6948,0.69347,0.6944,54400000.0
2009-05-21 23:05:00,0.69361,0.69495,0.69361,0.69445,56000000.0
2009-05-21 23:10:00,0.69418,0.69423,0.69367,0.69409,62400000.0
2009-05-21 23:15:00,0.6942,0.69479,0.69393,0.69456,60200000.0
2009-05-21 23:20:00,0.69481,0.69538,0.69428,0.69484,51200000.0
2009-05-21 23:25:00,0.69494,0.69532,0.69466,0.69516,65800000.0
2009-05-21 23:30:00,0.69517,0.69517,0.69464,0.69512,61200000.0
2009-05-21 23:35:00,0.69495,0.69542,0.69473,0.69514,46400000.0
2009-05-21 23:40:00,0.69542,0.69545,0.69497,0.69527,68200000.0
2009-05-21 23:45:00,0.69509,0.69536,0.69421,0.69439,50600000.0
2009-05-21 23:50:00,0.69436,0.69467,0.69422,0.69442,74000000.0
2009-05-21 23:55:00,0.69455,0.69485,0.69444,0.69478,64000000.0
2009-05-22 00:00:00,0.69461,0.69461,0.6941,0.6942,48000000.0
2009-05-22 00:05:00,0.69399,0.69445,0.69398,0.69433,53800000.0
2009-05-22 00:10:00,0.69445,0.69453,0.69426,0.69436,59600000.0
2009-05-22 00:15:00,0.6944,0.69459,0.69397,0.6941,67200000.0
2009-05-22 00:20:00,0.69416,0.69445,0.69395,0.69418,61800000.0
2009-05-22 00:25:00,0.69422,0.69515,0.69422,0.6951,60800000.0
2009-05-22 00:30:00,0.69508,0.69516,0.69429,0.69462,72400000.0
2009-05-22 00:35:00,0.69462,0.69601,0.69457,0.69592,66000000.0
2009-05-22 00:40:00,0.6959,0.69639,0.69578,0.69583,58000000.0
2009-05-22 00:45:00,0.69575,0.69645,0.69558,0.69641,57000000.0
2009-05-22 00:50:00,0.69611,0.69642,0.69571,0.69642,57600000.0
2009-05-22 00:55:00,0.69636,0.6964,0.6954,0.69574,65000000.0
2009-05-22 01:00:00,0.69572,0.69573,0.69512,0.69551,65600000.0
2009-05-22 01:05:00,0.69551,0.69575,0.69539,0.6956,60600000.0
2009-05-22 01:10:00,0.69558,0.69571,0.69534,0.69544,65000000.0
2009-05-22 01:15:00,0.6956,0.69576,0.6952,0.69543,59600000.0
2009-05-22 01:20:00,0.69548,0.69629,0.69543,0.6961,55400000.0
2009-05-22 01:25:00,0.6961,0.69629,0.69569,0.69629,52800000.0
2009-05-22 01:30:00,0.69625,0.69634,0.69556,0.69557,57400000.0
2009-05-22 01:35:00,0.69555,0.6969,0.6955,0.6969,61200000.0
2009-05-22 01:40:00,0.69703,0.6976,0.69698,0.69715,72000000.0
2009-05-22 01:45:00,0.69723,0.69773,0.69723,0.69773,61200000.0
2009-05-22 01:50:00,0.69774,0.69774,0.69666,0.69701,60800000.0
2009-05-22 01:55:00,0.69682,0.69697,0.6962,0.69664,69200000.0
2009-05-22 02:00:00,0.6972,0.69777,0.697,0.69771,79200000.0
2009-05-22 02:05:00,0.69786,0.69796,0.69744,0.69778,67600000.0
2009-05-22 02:10:00,0.69746,0.69762,0.69714,0.69743,62800000.0
2009-05-22 02:15:00,0.69726,0.69751,0.69706,0.69723,58600000.0
2009-05-22 02:20:00,0.69697,0.69708,0.69657,0.69708,64000000.0
2009-05-22 02:25:00,0.69701,0.69764,0.697,0.69764,67200000.0
2009-05-22 02:30:00,0.69762,0.6979,0.69747,0.6979,67200000.0
2009-05-22 02:35:00,0.69789,0.69815,0.69774,0.69808,60800000.0
2009-05-22 02:40:00,0.69808,0.69838,0.69806,0.69827,60800000.0
2009-05-22 02:45:00,0.69819,0.69819,0.69691,0.69805,70400000.0
2009-05-22 02:50:00,0.69792,0.69795,0.69755,0.69788,63200000.0
2009-05-22 02:55:00,0.69786,0.69796,0.69745,0.69768,57600000.0
2009-05-22 03:00:00,0.69796,0.69816,0.69728,0.69759,64000000.0
2009-05-22 03:05:00,0.69757,0.69759,0.69712,0.6973,59200000.0
2009-05-22 03:10:00,0.69746,0.69776,0.69726,0.69755,59200000.0
2009-05-22 03:15:00,0.6974,0.69767,0.69663,0.69709,64000000.0
2009-05-22 03:20:00,0.69746,0.69931,0.69741,0.69906,65600000.0
2009-05-22 03:25:00,0.69902,0.69902,0.69825,0.69825,66600000.0
2009-05-22 03:30:00,0.69815,0.69845,0.69792,0.69792,49600000.0
2009-05-22 03:35:00,0.69798,0.69829,0.69778,0.69814,60200000.0
2009-05-22 03:40:00,0.69807,0.69814,0.69705,0.69772,61200000.0
2009-05-22 03:45:00,0.69781,0.69781,0.69725,0.69752,69200000.0
2009-05-22 03:50:00,0.69747,0.69771,0.697,0.69724,66000000.0
2009-05-22 03:55:00,0.6971,0.6976,0.69689,0.69711,68800000.0
2009-05-22 04:00:00,0.69729,0.69751,0.69658,0.69683,57600000.0
2009-05-22 04:05:00,0.69652,0.69705,0.69647,0.69696,70800000.0
2009-05-22 04:10:00,0.69711,0.69715,0.69664,0.69668,52800000.0
2009-05-22 04:15:00,0.69669,0.69695,0.69664,0.69674,73600000.0
2009-05-22 04:20:00,0.69684,0.69695,0.69587,0.69587,50600000.0
2009-05-22 04:25:00,0.69569,0.69625,0.69562,0.69588,78400000.0
2009-05-22 04:30:00,0.69608,0.69637,0.69511,0.69599,52800000.0
2009-05-22 04:35:00,0.696,0.69698,0.69594,0.69698,49600000.0
2009-05-22 04:40:00,0.69693,0.69693,0.6963,0.69666,52800000.0
2009-05-22 04:45:00,0.6965,0.6966,0.69595,0.69632,59200000.0
2009-05-22 04:50:00,0.69627,0.69636,0.69609,0.69625,53800000.0
2009-05-22 04:55:00,0.69616,0.69667,0.69581,0.69659,65600000.0
2009-05-22 05:00:00,0.69651,0.69662,0.69606,0.69647,60800000.0
2009-05-22 05:05:00,0.69648,0.6967,0.69636,0.69661,60800000.0
2009-05-22 05:10:00,0.69652,0.69652,0.69624,0.69648,52800000.0
2009-05-22 05:15:00,0.69649,0.69659,0.69611,0.69619,60800000.0
2009-05-22 05:20:00,0.69624,0.69659,0.69617,0.69635,76200000.0
2009-05-22 05:25:00,0.69645,0.69666,0.69627,0.69651,78200000.0
2009-05-22 05:30:00,0.69634,0.69634,0.69576,0.69588,52800000.0
2009-05-22 05:35:00,0.69599,0.69657,0.69571,0.69656,56000000.0
2009-05-22 05:40:00,0.69657,0.69688,0.69657,0.69678,62400000.0
2009-05-22 05:45:00,0.69623,0.69671,0.69517,0.69616,67200000.0
2009-05-22 05:50:00,0.69625,0.69631,0.69587,0.69618,62400000.0
2009-05-22 05:55:00,0.6961,0.69616,0.69585,0.69606,69200000.0
2009-05-22 06:00:00,0.69626,0.69665,0.69544,0.69659,67200000.0
2009-05-22 06:05:00,0.69635,0.69665,0.69529,0.69644,58600000.0
2009-05-22 06:10:00,0.69659,0.69665,0.69594,0.69603,56000000.0
2009-05-22 06:15:00,0.69608,0.69632,0.69562,0.69577,55400000.0
2009-05-22 06:20:00,0.69565,0.69641,0.69565,0.6964,61800000.0
2009-05-22 06:25:00,0.69647,0.69678,0.69614,0.69621,52200000.0
2009-05-22 06:30:00,0.69615,0.69643,0.69599,0.69604,57000000.0
2009-05-22 06:35:00,0.69615,0.69651,0.69606,0.69648,59200000.0
2009-05-22 06:40:00,0.69652,0.69665,0.69621,0.69621,58600000.0
2009-05-22 06:45:00,0.69636,0.69652,0.69626,0.69637,64000000.0
2009-05-22 06:50:00,0.69658,0.69658,0.69619,0.69619,55800000.0
2009-05-22 06:55:00,0.69599,0.6965,0.69561,0.69631,57600000.0
2009-05-22 07:00:00,0.69628,0.69643,0.69567,0.69616,75200000.0
2009-05-22 07:05:00,0.69586,0.696,0.69561,0.696,58600000.0
2009-05-22 07:10:00,0.69598,0.69607,0.69563,0.69592,68800000.0
2009-05-22 07:15:00,0.69597,0.69599,0.69555,0.69569,58000000.0
2009-05-22 07:20:00,0.69573,0.69596,0.69569,0.69581,83200000.0
2009-05-22 07:25:00,0.69581,0.69597,0.69572,0.69572,54800000.0
2009-05-22 07:30:00,0.69514,0.69557,0.69514,0.69556,65600000.0
2009-05-22 07:35:00,0.69562,0.69573,0.69536,0.69543,68200000.0
2009-05-22 07:40:00,0.6958,0.69593,0.69524,0.69535,71400000.0
2009-05-22 07:45:00,0.69585,0.69619,0.69567,0.69606,64000000.0
2009-05-22 07:50:00,0.6961,0.69618,0.69586,0.69591,57600000.0
2009-05-22 07:55:00,0.6958,0.69619,0.6958,0.69605,60800000.0
2009-05-22 08:00:00,0.69591,0.69629,0.69555,0.69629,56000000.0
2009-05-22 08:05:00,0.69623,0.69651,0.69582,0.69648,98000000.0
2009-05-22 08:10:00,0.69653,0.69653,0.69586,0.69586,62200000.0
2009-05-22 08:15:00,0.69586,0.69599,0.69559,0.69589,82600000.0
2009-05-22 08:20:00,0.69595,0.69595,0.69532,0.69551,65000000.0
2009-05-22 08:25:00,0.6955,0.69635,0.69544,0.6962,63400000.0
2009-05-22 08:30:00,0.69612,0.69688,0.69612,0.69646,71400000.0
2009-05-22 08:35:00,0.69625,0.69727,0.69625,0.69687,114600000.0
2009-05-22 08:40:00,0.69685,0.697,0.69618,0.69686,65600000.0
2009-05-22 08:45:00,0.69707,0.69707,0.69615,0.6967,102200000.0
2009-05-22 08:50:00,0.69655,0.69681,0.69641,0.69641,209000000.0
2009-05-22 08:55:00,0.69622,0.69677,0.69622,0.69669,127400000.0
2009-05-22 09:00:00,0.6967,0.69681,0.6964,0.69646,126800000.0
2009-05-22 09:05:00,0.69643,0.69662,0.69615,0.69629,147200000.0
2009-05-22 09:10:00,0.69592,0.69625,0.69503,0.69555,120000000.0
2009-05-22 09:15:00,0.69555,0.69612,0.69542,0.69603,123200000.0
2009-05-22 09:20:00,0.69601,0.69613,0.69519,0.69553,92800000.0
2009-05-22 09:25:00,0.69571,0.69584,0.69514,0.69547,129000000.0
2009-05-22 09:30:00,0.69541,0.69569,0.69502,0.69564,151800000.0
2009-05-22 09:35:00,0.69561,0.69585,0.69509,0.69584,283600000.0
2009-05-22 09:40:00,0.69561,0.69572,0.69534,0.69548,296800000.0
2009-05-22 09:45:00,0.69551,0.69564,0.69523,0.69545,148800000.0
2009-05-22 09:50:00,0.69542,0.6955,0.69506,0.69525,327400000.0
2009-05-22 09:55:00,0.69523,0.69612,0.69509,0.69597,252000000.0
2009-05-22 10:00:00,0.69592,0.6962,0.69565,0.6962,286200000.0
2009-05-22 10:05:00,0.69624,0.69661,0.69561,0.69661,201600000.0
2009-05-22 10:10:00,0.69681,0.69726,0.69642,0.69681,317000000.0
2009-05-22 10:15:00,0.69712,0.69733,0.69663,0.69663,174800000.0
2009-05-22 10:20:00,0.69666,0.69734,0.6966,0.69697,271000000.0
2009-05-22 10:25:00,0.69683,0.69696,0.69667,0.69672,275000000.0
2009-05-22 10:30:00,0.69665,0.69712,0.69665,0.69688,169600000.0
2009-05-22 10:35:00,0.69663,0.69775,0.69663,0.69756,105000000.0
2009-05-22 10:40:00,0.6976,0.69769,0.69712,0.69726,169600000.0
2009-05-22 10:45:00,0.69736,0.6976,0.69726,0.69726,224000000.0
2009-05-22 10:50:00,0.69724,0.69769,0.6972,0.69742,213600000.0
2009-05-22 10:55:00,0.69753,0.69775,0.6974,0.69763,304200000.0
2009-05-22 11:00:00,0.6977,0.6977,0.69714,0.69746,246800000.0
2009-05-22 11:05:00,0.69792,0.69806,0.69775,0.69798,197000000.0
2009-05-22 11:10:00,0.69798,0.69886,0.69798,0.69848,304600000.0
2009-05-22 11:15:00,0.69871,0.69943,0.6986,0.6993,229200000.0
2009-05-22 11:20:00,0.69946,0.69972,0.69884,0.6991,303200000.0
2009-05-22 11:25:00,0.69904,0.69915,0.69825,0.69829,247400000.0
2009-05-22 11:30:00,0.69819,0.69847,0.69805,0.69823,122600000.0
2009-05-22 11:35:00,0.69823,0.69844,0.69815,0.69824,192400000.0
2009-05-22 11:40:00,0.6983,0.69842,0.69783,0.69799,167400000.0
2009-05-22 11:45:00,0.6978,0.6978,0.69684,0.69693,142400000.0
2009-05-22 11:50:00,0.69685,0.69685,0.69639,0.69655,189600000.0
2009-05-22 11:55:00,0.69667,0.69699,0.69619,0.6968,213800000.0
2009-05-22 12:00:00,0.69682,0.69705,0.6964,0.69648,137400000.0
2009-05-22 12:05:00,0.69664,0.69762,0.69663,0.69726,120000000.0
2009-05-22 12:10:00,0.69714,0.6974,0.69683,0.6974,137600000.0
2009-05-22 12:15:00,0.69733,0.69766,0.69653,0.69653,184000000.0
2009-05-22 12:20:00,0.69662,0.69714,0.69661,0.6968,199400000.0
2009-05-22 12:25:00,0.69662,0.6969,0.69511,0.6956,252800000.0
2009-05-22 12:30:00,0.69551,0.69727,0.69511,0.69677,276600000.0
2009-05-22 12:35:00,0.6968,0.69776,0.6968,0.6975,151400000.0
2009-05-22 12:40:00,0.69703,0.69793,0.69702,0.69783,88000000.0
2009-05-22 12:45:00,0.69767,0.69767,0.69641,0.69648,197200000.0
2009-05-22 12:50:00,0.69647,0.69749,0.69647,0.69684,142600000.0
2009-05-22 12:55:00,0.69693,0.69711,0.69679,0.69694,132200000.0
2009-05-22 13:00:00,0.69681,0.69743,0.69649,0.69743,88000000.0
2009-05-22 13:05:00,0.69754,0.69756,0.69707,0.69744,125600000.0
2009-05-22 13:10:00,0.69732,0.69797,0.69729,0.6979,105600000.0
2009-05-22 13:15:00,0.69765,0.69786,0.69756,0.69774,180200000.0
2009-05-22 13:20:00,0.69755,0.69793,0.6971,0.69793,143200000.0
2009-05-22 13:25:00,0.69793,0.6982,0.69775,0.69801,164800000.0
2009-05-22 13:30:00,0.69802,0.69827,0.69777,0.69783,204600000.0
2009-05-22 13:35:00,0.69796,0.69828,0.69792,0.69793,125800000.0
2009-05-22 13:40:00,0.69792,0.69805,0.69741,0.69753,108600000.0
2009-05-22 13:45:00,0.69739,0.69796,0.69732,0.69776,102400000.0
2009-05-22 13:50:00,0.69776,0.69814,0.69756,0.69763,105600000.0
2009-05-22 13:55:00,0.6977,0.69779,0.69727,0.69741,138400000.0
2009-05-22 14:00:00,0.69739,0.69777,0.69712,0.69734,117800000.0
2009-05-22 14:05:00,0.69733,0.69767,0.69704,0.69759,113600000.0
2009-05-22 14:10:00,0.69744,0.69751,0.69709,0.69738,144000000.0
2009-05-22 14:15:00,0.69739,0.69751,0.69701,0.69751,97000000.0
2009-05-22 14:20:00,0.69728,0.69905,0.69711,0.69905,70400000.0
2009-05-22 14:25:00,0.69905,0.69905,0.69806,0.69809,72000000.0
2009-05-22 14:30:00,0.69826,0.69838,0.69777,0.69777,68000000.0
2009-05-22 14:35:00,0.69757,0.69841,0.69726,0.69841,62400000.0
2009-05-22 14:40:00,0.69832,0.69838,0.69778,0.69786,67200000.0
2009-05-22 14:45:00,0.69792,0.69827,0.69788,0.69808,58600000.0
2009-05-22 14:50:00,0.69824,0.69832,0.69719,0.6972,72000000.0
2009-05-22 14:55:00,0.69693,0.69805,0.69676,0.69805,60200000.0
2009-05-22 15:00:00,0.69809,0.69872,0.6979,0.69839,64000000.0
2009-05-22 15:05:00,0.69854,0.69893,0.69827,0.69866,70400000.0
2009-05-22 15:10:00,0.6987,0.69991,0.69864,0.69991,67200000.0
2009-05-22 15:15:00,0.70011,0.70011,0.69943,0.69997,72000000.0
2009-05-22 15:20:00,0.70006,0.70006,0.6991,0.6991,68200000.0
2009-05-22 15:25:00,0.6992,0.69964,0.69912,0.69945,62400000.0
2009-05-22 15:30:00,0.69951,0.69993,0.69884,0.69968,63200000.0
2009-05-22 15:35:00,0.69986,0.7003,0.69922,0.69922,72000000.0
2009-05-22 15:40:00,0.70003,0.70003,0.69881,0.69917,81600000.0
2009-05-22 15:45:00,0.69922,0.69929,0.69837,0.69898,76200000.0
2009-05-22 15:50:00,0.69893,0.69897,0.69831,0.69836,65600000.0
2009-05-22 15:55:00,0.6983,0.69837,0.69682,0.69791,70800000.0
2009-05-22 16:00:00,0.69812,0.6983,0.69782,0.69783,59200000.0
2009-05-22 16:05:00,0.69789,0.69822,0.69699,0.69817,70400000.0
2009-05-22 16:10:00,0.69808,0.69826,0.69705,0.6971,67200000.0
2009-05-22 16:15:00,0.69707,0.69737,0.69681,0.69735,68800000.0
2009-05-22 16:20:00,0.69714,0.69796,0.69683,0.69683,64000000.0
2009-05-22 16:25:00,0.69694,0.69745,0.69673,0.69718,75400000.0
2009-05-22 16:30:00,0.69722,0.69726,0.69629,0.6964,62400000.0
2009-05-22 16:35:00,0.69631,0.69672,0.69624,0.69667,64000000.0
2009-05-22 16:40:00,0.69685,0.69687,0.69598,0.69643,65600000.0
2009-05-22 16:45:00,0.69642,0.69703,0.69632,0.69703,72000000.0
2009-05-22 16:50:00,0.697,0.69706,0.69609,0.69642,59200000.0
2009-05-22 16:55:00,0.69643,0.6975,0.69643,0.69748,67200000.0
2009-05-22 17:00:00,0.6975,0.69759,0.69724,0.69739,70400000.0
2009-05-22 17:05:00,0.6975,0.69764,0.6971,0.69751,69200000.0
2009-05-22 17:10:00,0.69753,0.69774,0.69704,0.69774,68200000.0
2009-05-22 17:15:00,0.69762,0.69841,0.69753,0.69826,73600000.0
2009-05-22 17:20:00,0.69843,0.69853,0.69796,0.69796,62800000.0
2009-05-22 17:25:00,0.69781,0.69836,0.69778,0.69836,62400000.0
2009-05-22 17:30:00,0.69808,0.69833,0.69802,0.69806,66000000.0
2009-05-22 17:35:00,0.6982,0.6986,0.6982,0.69844,64800000.0
2009-05-22 17:40:00,0.6985,0.69873,0.69815,0.6984,68800000.0
2009-05-22 17:45:00,0.69874,0.69874,0.69708,0.69715,68800000.0
2009-05-22 17:50:00,0.69696,0.6972,0.69652,0.69684,75200000.0
2009-05-22 17:55:00,0.69674,0.69732,0.69674,0.69722,72000000.0
2009-05-22 18:00:00,0.6973,0.69734,0.69678,0.69703,67200000.0
2009-05-22 18:05:00,0.69707,0.69718,0.69675,0.69717,59200000.0
2009-05-22 18:10:00,0.69711,0.69723,0.69677,0.69684,66600000.0
2009-05-22 18:15:00,0.69688,0.69723,0.69682,0.69716,68200000.0
2009-05-22 18:20:00,0.6971,0.69786,0.69691,0.69786,65600000.0
2009-05-22 18:25:00,0.69788,0.69794,0.69689,0.69701,65600000.0
2009-05-22 18:30:00,0.69676,0.69748,0.69676,0.69748,65000000.0
2009-05-22 18:35:00,0.69737,0.69765,0.69648,0.69648,60800000.0
2009-05-22 18:40:00,0.69654,0.69699,0.69634,0.69698,70800000.0
2009-05-22 18:45:00,0.69699,0.69704,0.6967,0.69688,59200000.0
2009-05-22 18:50:00,0.69672,0.69732,0.69658,0.69716,71400000.0
2009-05-22 18:55:00,0.69704,0.69733,0.69693,0.69733,69200000.0
2009-05-22 19:00:00,0.69715,0.69798,0.69681,0.69789,75200000.0
2009-05-22 19:05:00,0.69782,0.69782,0.69742,0.69743,57400000.0
2009-05-22 19:10:00,0.69741,0.69767,0.69706,0.69706,69200000.0
2009-05-22 19:15:00,0.69654,0.69786,0.69583,0.69674,70400000.0
2009-05-22 19:20:00,0.69671,0.69679,0.69618,0.69656,70200000.0
2009-05-22 19:25:00,0.6966,0.69703,0.69642,0.69703,60800000.0
2009-05-22 19:30:00,0.69704,0.69745,0.69676,0.69676,65000000.0
2009-05-22 19:35:00,0.69663,0.69669,0.69633,0.69658,66000000.0
2009-05-22 19:40:00,0.69648,0.6967,0.6964,0.6964,72000000.0
2009-05-22 19:45:00,0.69642,0.69643,0.69582,0.69587,64800000.0
2009-05-22 19:50:00,0.69583,0.69674,0.6957,0.69674,67200000.0
2009-05-22 19:55:00,0.69678,0.6968,0.69568,0.69568,68800000.0
2009-05-22 20:00:00,0.69572,0.69662,0.6956,0.69639,62400000.0
2009-05-22 20:05:00,0.69645,0.69658,0.69607,0.6964,59200000.0
2009-05-22 20:10:00,0.69641,0.6967,0.6962,0.69648,55400000.0
2009-05-22 20:15:00,0.69645,0.69678,0.69617,0.69617,59200000.0
2009-05-22 20:20:00,0.69612,0.69615,0.69592,0.69609,60800000.0
2009-05-22 20:25:00,0.69605,0.69605,0.6954,0.69553,68800000.0
2009-05-22 20:30:00,0.69561,0.69569,0.69486,0.69517,72400000.0
2009-05-22 20:35:00,0.69499,0.69577,0.69477,0.69575,54400000.0
2009-05-22 20:40:00,0.69531,0.69568,0.69523,0.69535,70400000.0
2009-05-22 20:45:00,0.6954,0.69549,0.69522,0.69548,52800000.0
2009-05-22 20:50:00,0.69552,0.69561,0.69527,0.69554,65000000.0
2009-05-22 20:55:00,0.69549,0.69629,0.6954,0.69628,66600000.0
2009-05-22 21:00:00,0.69632,0.69638,0.69498,0.6951,73000000.0
2009-05-22 21:05:00,0.69485,0.69504,0.69425,0.69425,65600000.0
2009-05-22 21:10:00,0.69419,0.6942,0.69369,0.69415,57600000.0
2009-05-22 21:15:00,0.6938,0.69461,0.6938,0.69449,69800000.0
2009-05-22 21:20:00,0.69459,0.69475,0.69434,0.69454,64000000.0
2009-05-22 21:25:00,0.69452,0.69452,0.69342,0.69389,60200000.0
2009-05-22 21:30:00,0.694,0.69494,0.69383,0.69484,59200000.0
2009-05-22 21:35:00,0.69498,0.69498,0.69468,0.69484,62400000.0
2009-05-22 21:40:00,0.69493,0.69509,0.69485,0.69498,68800000.0
2009-05-22 21:45:00,0.69504,0.69512,0.69469,0.69469,62800000.0
2009-05-22 21:50:00,0.69483,0.6949,0.6945,0.69458,54400000.0
2009-05-22 21:55:00,0.69466,0.69534,0.69428,0.6946,60800000.0
2009-05-22 22:00:00,0.69451,0.69527,0.69444,0.69527,59200000.0
2009-05-22 22:05:00,0.69535,0.69535,0.69465,0.6948,62400000.0
2009-05-22 22:10:00,0.69467,0.69485,0.6945,0.69464,60200000.0
2009-05-22 22:15:00,0.69456,0.69488,0.69435,0.69435,65600000.0
2009-05-22 22:20:00,0.69464,0.69464,0.69439,0.6946,52200000.0
2009-05-22 22:25:00,0.6947,0.69476,0.69394,0.69435,56000000.0
2009-05-22 22:30:00,0.69393,0.69473,0.69393,0.69473,65600000.0
2009-05-22 22:35:00,0.69459,0.69499,0.69451,0.69499,64000000.0
2009-05-22 22:40:00,0.69489,0.69493,0.69351,0.69351,64800000.0
2009-05-22 22:45:00,0.69344,0.69344,0.69257,0.69293,49600000.0
2009-05-22 22:50:00,0.69284,0.69284,0.69219,0.69256,52200000.0
2009-05-22 22:55:00,0.69263,0.693,0.69236,0.69297,62200000.0
2009-05-24 23:00:00,0.68979,0.69242,0.68784,0.68831,53200000.0
2009-05-24 23:05:00,0.68893,0.69053,0.68874,0.68965,60200000.0
2009-05-24 23:10:00,0.68958,0.6911,0.68958,0.69091,61800000.0
2009-05-24 23:15:00,0.68982,0.6915,0.68982,0.69147,60800000.0
2009-05-24 23:20:00,0.69071,0.691,0.68996,0.69097,51200000.0
2009-05-24 23:25:00,0.69057,0.69063,0.6897,0.6897,65600000.0
2009-05-24 23:30:00,0.6896,0.6896,0.68842,0.68937,59600000.0
2009-05-24 23:35:00,0.68937,0.6895,0.689,0.68903,36200000.0
2009-05-24 23:40:00,0.68914,0.68973,0.68913,0.68964,68200000.0
2009-05-24 23:45:00,0.68956,0.69003,0.68954,0.68977,49600000.0
2009-05-24 23:50:00,0.6898,0.69011,0.68897,0.68919,70400000.0
2009-05-24 23:55:00,0.68928,0.6896,0.68906,0.6896,70800000.0
2009-05-25 00:00:00,0.68965,0.69026,0.68954,0.69026,53800000.0
2009-05-25 00:05:00,0.6904,0.69124,0.69036,0.69114,54800000.0
2009-05-25 00:10:00,0.69096,0.69096,0.69005,0.69072,59600000.0
2009-05-25 00:15:00,0.6905,0.69095,0.69001,0.69001,63400000.0
2009-05-25 00:20:00,0.69009,0.6903,0.68981,0.68981,62800000.0
2009-05-25 00:25:00,0.68996,0.69014,0.68981,0.69006,60800000.0
2009-05-25 00:30:00,0.68996,0.69023,0.68988,0.69006,67600000.0
2009-05-25 00:35:00,0.69005,0.69065,0.69001,0.69054,65600000.0
2009-05-25 00:40:00,0.69065,0.69073,0.69051,0.69059,52800000.0
2009-05-25 00:45:00,0.69055,0.69077,0.69053,0.6906,57600000.0
2009-05-25 00:50:00,0.6906,0.6907,0.69022,0.69031,70400000.0
2009-05-25 00:55:00,0.6904,0.69125,0.68965,0.691,65600000.0
2009-05-25 01:00:00,0.69118,0.69125,0.69052,0.69055,66000000.0
2009-05-25 01:05:00,0.6907,0.69099,0.69056,0.69056,60800000.0
2009-05-25 01:10:00,0.69051,0.69082,0.69033,0.69052,67200000.0
2009-05-25 01:15:00,0.69048,0.69098,0.69015,0.69067,58600000.0
2009-05-25 01:20:00,0.69062,0.69066,0.69027,0.69041,55400000.0
2009-05-25 01:25:00,0.6904,0.69095,0.6904,0.69076,44800000.0
2009-05-25 01:30:00,0.69082,0.69181,0.69082,0.69099,57000000.0
2009-05-25 01:35:00,0.69099,0.69124,0.69018,0.69107,60800000.0
2009-05-25 01:40:00,0.69095,0.69116,0.69078,0.69095,72000000.0
2009-05-25 01:45:00,0.69109,0.69123,0.69079,0.691,60800000.0
2009-05-25 01:50:00,0.6912,0.69194,0.69109,0.69181,60200000.0
2009-05-25 01:55:00,0.6917,0.69188,0.69139,0.69181,62400000.0
2009-05-25 02:00:00,0.69165,0.69195,0.69152,0.69164,89000000.0
2009-05-25 02:05:00,0.69151,0.69157,0.69092,0.69157,66600000.0
2009-05-25 02:10:00,0.6916,0.69196,0.69144,0.69177,61800000.0
2009-05-25 02:15:00,0.69158,0.69162,0.69068,0.6912,52200000.0
2009-05-25 02:20:00,0.6912,0.69144,0.69094,0.69104,64400000.0
2009-05-25 02:25:00,0.69101,0.69195,0.69101,0.69182,66600000.0
2009-05-25 02:30:00,0.69178,0.69178,0.69126,0.69162,66600000.0
2009-05-25 02:35:00,0.69159,0.69263,0.69143,0.69263,60200000.0
2009-05-25 02:40:00,0.69262,0.6928,0.69169,0.69169,60800000.0
2009-05-25 02:45:00,0.69207,0.69207,0.69081,0.69183,69800000.0
2009-05-25 02:50:00,0.69168,0.69247,0.69167,0.69226,62400000.0
2009-05-25 02:55:00,0.69224,0.6925,0.69211,0.69249,57000000.0
2009-05-25 03:00:00,0.69258,0.69263,0.69207,0.69209,64000000.0
2009-05-25 03:05:00,0.69205,0.69302,0.69157,0.69262,58600000.0
2009-05-25 03:10:00,0.6927,0.69287,0.69239,0.69264,58600000.0
2009-05-25 03:15:00,0.6924,0.69258,0.69099,0.69166,64000000.0
2009-05-25 03:20:00,0.69199,0.6923,0.69191,0.69208,65400000.0
2009-05-25 03:25:00,0.69209,0.69218,0.69169,0.69169,66600000.0
2009-05-25 03:30:00,0.69181,0.69197,0.69161,0.69197,39400000.0
2009-05-25 03:35:00,0.69205,0.69217,0.69188,0.69209,60800000.0
2009-05-25 03:40:00,0.69207,0.69235,0.69109,0.69215,61200000.0
2009-05-25 03:45:00,0.6922,0.6922,0.69156,0.69186,63400000.0
2009-05-25 03:50:00,0.69178,0.69196,0.69138,0.69153,65600000.0
2009-05-25 03:55:00,0.6916,0.69203,0.69141,0.69163,68200000.0
2009-05-25 04:00:00,0.69115,0.69202,0.69114,0.69185,59200000.0
2009-05-25 04:05:00,0.69157,0.69213,0.69157,0.69172,74000000.0
2009-05-25 04:10:00,0.6918,0.69181,0.69118,0.69137,62400000.0
2009-05-25 04:15:00,0.69131,0.69159,0.69107,0.69141,73600000.0
2009-05-25 04:20:00,0.69142,0.69184,0.6913,0.69174,46400000.0
2009-05-25 04:25:00,0.69169,0.6917,0.69142,0.69154,60800000.0
2009-05-25 04:30:00,0.6917,0.69193,0.69149,0.69171,39400000.0
2009-05-25 04:35:00,0.69169,0.69179,0.69124,0.69162,51200000.0
2009-05-25 04:40:00,0.69159,0.69161,0.69105,0.69123,57600000.0
2009-05-25 04:45:00,0.69115,0.69142,0.691,0.69134,61800000.0
2009-05-25 04:50:00,0.69136,0.69149,0.69122,0.69131,49600000.0
2009-05-25 04:55:00,0.6911,0.6916,0.69096,0.69111,65400000.0
2009-05-25 05:00:00,0.69115,0.69149,0.69107,0.69136,60800000.0
2009-05-25 05:05:00,0.69135,0.69195,0.69135,0.69195,60800000.0
2009-05-25 05:10:00,0.69173,0.69216,0.69148,0.69215,58000000.0
2009-05-25 05:15:00,0.69242,0.69275,0.69213,0.69241,60800000.0
2009-05-25 05:20:00,0.69224,0.69224,0.69184,0.69209,77200000.0
2009-05-25 05:25:00,0.6921,0.69224,0.69196,0.69223,78400000.0
2009-05-25 05:30:00,0.69213,0.69226,0.69195,0.692,56000000.0
2009-05-25 05:35:00,0.69186,0.69197,0.69157,0.69186,56000000.0
2009-05-25 05:40:00,0.69177,0.69195,0.6916,0.6918,57600000.0
2009-05-25 05:45:00,0.6918,0.69217,0.69094,0.69174,66000000.0
2009-05-25 05:50:00,0.69158,0.69228,0.69152,0.69172,61800000.0
2009-05-25 05:55:00,0.69169,0.69184,0.6916,0.69179,68200000.0
2009-05-25 06:00:00,0.69157,0.6925,0.69093,0.6925,67600000.0
2009-05-25 06:05:00,0.69246,0.69282,0.69169,0.69282,58600000.0
2009-05-25 06:10:00,0.69286,0.693,0.69278,0.69286,56000000.0
2009-05-25 06:15:00,0.69289,0.69303,0.69262,0.69275,56400000.0
2009-05-25 06:20:00,0.69263,0.69297,0.69237,0.69293,62800000.0
2009-05-25 06:25:00,0.69287,0.69315,0.69283,0.69315,52200000.0
2009-05-25 06:30:00,0.69263,0.69331,0.69256,0.69314,57600000.0
2009-05-25 06:35:00,0.69313,0.69346,0.6927,0.69333,59200000.0
2009-05-25 06:40:00,0.69325,0.69363,0.69309,0.69352,59200000.0
2009-05-25 06:45:00,0.69356,0.69379,0.69343,0.69369,63400000.0
2009-05-25 06:50:00,0.69375,0.69472,0.69358,0.69472,56000000.0
2009-05-25 06:55:00,0.69494,0.6951,0.69369,0.69416,57600000.0
2009-05-25 07:00:00,0.69413,0.69449,0.69398,0.69447,75200000.0
2009-05-25 07:05:00,0.69446,0.69519,0.6944,0.69519,59600000.0
2009-05-25 07:10:00,0.69547,0.69588,0.69499,0.69587,68800000.0
2009-05-25 07:15:00,0.69586,0.69671,0.69551,0.696,57000000.0
2009-05-25 07:20:00,0.69555,0.69574,0.69512,0.6955,84200000.0
2009-05-25 07:25:00,0.69561,0.69568,0.695,0.69513,54800000.0
2009-05-25 07:30:00,0.69508,0.69508,0.69464,0.69468,65600000.0
2009-05-25 07:35:00,0.69455,0.69498,0.69437,0.69498,68800000.0
2009-05-25 07:40:00,0.69515,0.69558,0.69514,0.69536,72000000.0
2009-05-25 07:45:00,0.69539,0.69545,0.69465,0.69473,64400000.0
2009-05-25 07:50:00,0.69475,0.69517,0.69434,0.69477,51600000.0
2009-05-25 07:55:00,0.69488,0.6951,0.69461,0.69484,65600000.0
2009-05-25 08:00:00,0.69469,0.69481,0.69417,0.6942,59200000.0
2009-05-25 08:05:00,0.69457,0.69588,0.69444,0.69581,97600000.0
2009-05-25 08:10:00,0.69575,0.69625,0.69563,0.6957,62800000.0
2009-05-25 08:15:00,0.69556,0.69581,0.69543,0.69564,83000000.0
2009-05-25 08:20:00,0.6957,0.6957,0.69508,0.69508,65600000.0
2009-05-25 08:25:00,0.69508,0.69553,0.69505,0.69542,64400000.0
2009-05-25 08:30:00,0.69514,0.69606,0.69502,0.69606,71800000.0
2009-05-25 08:35:00,0.69576,0.69609,0.69567,0.69597,115400000.0
2009-05-25 08:40:00,0.69586,0.69618,0.69546,0.69555,62800000.0
2009-05-25 08:45:00,0.69569,0.69578,0.69556,0.69573,102800000.0
2009-05-25 08:50:00,0.69561,0.69573,0.69529,0.69535,209600000.0
2009-05-25 08:55:00,0.69528,0.69528,0.69481,0.69519,128400000.0
2009-05-25 09:00:00,0.69545,0.69634,0.69545,0.69623,125200000.0
2009-05-25 09:05:00,0.69602,0.69608,0.69544,0.696,147000000.0
2009-05-25 09:10:00,0.69607,0.69608,0.69559,0.69602,119800000.0
2009-05-25 09:15:00,0.69591,0.69626,0.69566,0.6962,130000000.0
2009-05-25 09:20:00,0.69614,0.69653,0.69603,0.69653,92800000.0
2009-05-25 09:25:00,0.69632,0.69655,0.69593,0.69618,129000000.0
2009-05-25 09:30:00,0.69639,0.69661,0.69623,0.69661,152400000.0
2009-05-25 09:35:00,0.69657,0.69668,0.69622,0.69627,284400000.0
2009-05-25 09:40:00,0.69619,0.69647,0.6961,0.69641,297400000.0
2009-05-25 09:45:00,0.69645,0.69659,0.69621,0.6965,142800000.0
2009-05-25 09:50:00,0.69619,0.69629,0.69551,0.69561,327800000.0
2009-05-25 09:55:00,0.69568,0.69568,0.6954,0.6954,253200000.0
2009-05-25 10:00:00,0.6954,0.6955,0.69477,0.69496,286600000.0
2009-05-25 10:05:00,0.69494,0.69532,0.69453,0.69465,201600000.0
2009-05-25 10:10:00,0.69494,0.69629,0.69484,0.69629,315400000.0
2009-05-25 10:15:00,0.69671,0.69671,0.69578,0.69607,174800000.0
2009-05-25 10:20:00,0.69618,0.69622,0.69533,0.69539,272400000.0
2009-05-25 10:25:00,0.69539,0.69603,0.69539,0.69587,272200000.0
2009-05-25 10:30:00,0.69586,0.69586,0.69526,0.69542,169000000.0
2009-05-25 10:35:00,0.69544,0.69557,0.69517,0.69517,105600000.0
2009-05-25 10:40:00,0.6952,0.69537,0.69494,0.69494,170400000.0
2009-05-25 10:45:00,0.69494,0.69506,0.69453,0.69502,223800000.0
2009-05-25 10:50:00,0.69514,0.69518,0.69482,0.69517,213800000.0
2009-05-25 10:55:00,0.69499,0.69533,0.69486,0.69529,302800000.0
2009-05-25 11:00:00,0.69532,0.69537,0.6949,0.69505,246200000.0
2009-05-25 11:05:00,0.69514,0.69604,0.69512,0.69604,197800000.0
2009-05-25 11:10:00,0.69617,0.69667,0.69588,0.69659,305800000.0
2009-05-25 11:15:00,0.69664,0.69674,0.69536,0.69556,228800000.0
2009-05-25 11:20:00,0.69579,0.69606,0.69567,0.69591,302800000.0
2009-05-25 11:25:00,0.69587,0.69594,0.69561,0.69589,246200000.0
2009-05-25 11:30:00,0.69542,0.69582,0.69541,0.69552,123200000.0
2009-05-25 11:35:00,0.6955,0.69602,0.69544,0.69601,193600000.0
2009-05-25 11:40:00,0.69578,0.69612,0.69573,0.69588,166800000.0
2009-05-25 11:45:00,0.69588,0.69595,0.69574,0.69579,142400000.0
2009-05-25 11:50:00,0.69582,0.69598,0.69562,0.69562,188800000.0
2009-05-25 11:55:00,0.69569,0.69576,0.69536,0.69551,213200000.0
2009-05-25 12:00:00,0.69549,0.69584,0.69549,0.69578,137600000.0
2009-05-25 12:05:00,0.69574,0.6958,0.69535,0.69568,119600000.0
2009-05-25 12:10:00,0.69566,0.6959,0.69533,0.69567,137600000.0
2009-05-25 12:15:00,0.69593,0.696,0.6955,0.69568,184000000.0
2009-05-25 12:20:00,0.69581,0.69587,0.69543,0.69566,199800000.0
2009-05-25 12:25:00,0.6958,0.69612,0.6942,0.69461,251600000.0
2009-05-25 12:30:00,0.69397,0.69576,0.69377,0.69555,276800000.0
2009-05-25 12:35:00,0.69579,0.69588,0.69555,0.69575,150200000.0
2009-05-25 12:40:00,0.69555,0.6959,0.69555,0.6958,88400000.0
2009-05-25 12:45:00,0.69586,0.6964,0.69586,0.69635,197000000.0
2009-05-25 12:50:00,0.69636,0.69663,0.69609,0.69609,142400000.0
2009-05-25 12:55:00,0.69586,0.69612,0.69557,0.69593,131600000.0
2009-05-25 13:00:00,0.69598,0.69614,0.69558,0.69567,87400000.0
2009-05-25 13:05:00,0.69564,0.69585,0.69564,0.69567,124200000.0
2009-05-25 13:10:00,0.69548,0.69592,0.69542,0.69569,105600000.0
2009-05-25 13:15:00,0.69573,0.69609,0.6957,0.69593,180800000.0
2009-05-25 13:20:00,0.69575,0.69594,0.69543,0.69564,141800000.0
2009-05-25 13:25:00,0.69565,0.69574,0.69526,0.69574,164800000.0
2009-05-25 13:30:00,0.69574,0.69587,0.69553,0.69576,206200000.0
2009-05-25 13:35:00,0.6958,0.69593,0.69562,0.69562,126400000.0
2009-05-25 13:40:00,0.69575,0.69636,0.69575,0.69625,109200000.0
2009-05-25 13:45:00,0.69626,0.69644,0.6959,0.6962,102200000.0
2009-05-25 13:50:00,0.69636,0.69651,0.69576,0.69598,105600000.0
2009-05-25 13:55:00,0.69619,0.69644,0.69591,0.6964,139200000.0
2009-05-25 14:00:00,0.69631,0.69644,0.6957,0.6957,118200000.0
2009-05-25 14:05:00,0.696,0.696,0.69556,0.69591,113600000.0
2009-05-25 14:10:00,0.69589,0.69624,0.69579,0.69601,144000000.0
2009-05-25 14:15:00,0.69607,0.6964,0.69593,0.69637,97600000.0
2009-05-25 14:20:00,0.69643,0.69662,0.69624,0.69654,69800000.0
2009-05-25 14:25:00,0.6965,0.69652,0.69598,0.696,72000000.0
2009-05-25 14:30:00,0.69648,0.69708,0.69638,0.69699,67200000.0
2009-05-25 14:35:00,0.69703,0.69714,0.69674,0.69706,62400000.0
2009-05-25 14:40:00,0.69717,0.69725,0.69699,0.69714,67600000.0
2009-05-25 14:45:00,0.69716,0.69758,0.69706,0.69753,58600000.0
2009-05-25 14:50:00,0.69752,0.69794,0.69743,0.69776,71400000.0
2009-05-25 14:55:00,0.69804,0.69806,0.69712,0.69768,61200000.0
2009-05-25 15:00:00,0.69798,0.69798,0.69731,0.69742,64000000.0
2009-05-25 15:05:00,0.69725,0.69733,0.69697,0.69697,70400000.0
2009-05-25 15:10:00,0.69687,0.69695,0.69646,0.6967,59200000.0
2009-05-25 15:15:00,0.69669,0.69677,0.69601,0.69605,72000000.0
2009-05-25 15:20:00,0.69628,0.69645,0.6959,0.69609,68800000.0
2009-05-25 15:25:00,0.6962,0.69629,0.69569,0.69611,62400000.0
2009-05-25 15:30:00,0.69608,0.69619,0.69512,0.69575,62400000.0
2009-05-25 15:35:00,0.69547,0.6963,0.69522,0.69522,72000000.0
2009-05-25 15:40:00,0.69595,0.69625,0.69561,0.69572,81600000.0
2009-05-25 15:45:00,0.69616,0.69682,0.69592,0.69647,75600000.0
2009-05-25 15:50:00,0.69663,0.69713,0.69661,0.69693,65600000.0
2009-05-25 15:55:00,0.69691,0.69711,0.69606,0.69702,69200000.0
2009-05-25 16:00:00,0.6972,0.69747,0.6968,0.69745,59200000.0
2009-05-25 16:05:00,0.69765,0.69794,0.69636,0.69677,70400000.0
2009-05-25 16:10:00,0.69675,0.69694,0.69645,0.69645,65400000.0
2009-05-25 16:15:00,0.6964,0.69654,0.69601,0.69639,68800000.0
2009-05-25 16:20:00,0.6963,0.69634,0.69579,0.69627,64400000.0
2009-05-25 16:25:00,0.69635,0.69657,0.69615,0.69649,75200000.0
2009-05-25 16:30:00,0.69644,0.69656,0.69636,0.69644,62400000.0
2009-05-25 16:35:00,0.69635,0.69707,0.69635,0.69676,63800000.0
2009-05-25 16:40:00,0.69668,0.69691,0.69647,0.69684,65600000.0
2009-05-25 16:45:00,0.69672,0.69684,0.69658,0.69675,72000000.0
2009-05-25 16:50:00,0.69675,0.69732,0.69675,0.69732,59200000.0
2009-05-25 16:55:00,0.69725,0.69783,0.69713,0.69733,67600000.0
2009-05-25 17:00:00,0.69744,0.69746,0.69635,0.69635,69200000.0
2009-05-25 17:05:00,0.69617,0.69632,0.69576,0.69576,68800000.0
2009-05-25 17:10:00,0.69579,0.696,0.69555,0.69574,68200000.0
2009-05-25 17:15:00,0.69608,0.69682,0.69608,0.69678,74000000.0
2009-05-25 17:20:00,0.69696,0.69745,0.69691,0.69742,62400000.0
2009-05-25 17:25:00,0.69741,0.69743,0.69663,0.69731,62400000.0
2009-05-25 17:30:00,0.69727,0.69736,0.69637,0.69658,65600000.0
2009-05-25 17:35:00,0.69656,0.69677,0.69639,0.69662,65600000.0
2009-05-25 17:40:00,0.69661,0.6968,0.69651,0.69675,68800000.0
2009-05-25 17:45:00,0.69659,0.6968,0.69638,0.69662,68800000.0
2009-05-25 17:50:00,0.69638,0.69676,0.69638,0.69668,75200000.0
2009-05-25 17:55:00,0.69667,0.69687,0.69641,0.6966,72000000.0
2009-05-25 18:00:00,0.69666,0.69689,0.69658,0.6968,67200000.0
2009-05-25 18:05:00,0.69678,0.69678,0.69637,0.69666,59200000.0
2009-05-25 18:10:00,0.69664,0.69664,0.69649,0.69659,67200000.0
2009-05-25 18:15:00,0.69664,0.6968,0.69621,0.69635,68800000.0
2009-05-25 18:20:00,0.69638,0.69645,0.6961,0.69617,66000000.0
2009-05-25 18:25:00,0.69633,0.69633,0.69595,0.69612,65000000.0
2009-05-25 18:30:00,0.69594,0.69601,0.69583,0.69594,65000000.0
2009-05-25 18:35:00,0.6959,0.69623,0.69578,0.69617,60800000.0
2009-05-25 18:40:00,0.6962,0.69634,0.69595,0.6962,70400000.0
2009-05-25 18:45:00,0.69602,0.69623,0.69595,0.69615,56000000.0
2009-05-25 18:50:00,0.6961,0.69644,0.6961,0.69627,71800000.0
2009-05-25 18:55:00,0.69667,0.69682,0.69624,0.6966,68800000.0
2009-05-25 19:00:00,0.69664,0.6967,0.69628,0.6967,75200000.0
2009-05-25 19:05:00,0.69642,0.6965,0.69619,0.69647,57400000.0
2009-05-25 19:10:00,0.69645,0.69654,0.6962,0.6964,68800000.0
2009-05-25 19:15:00,0.69615,0.69745,0.69538,0.6966,69800000.0
2009-05-25 19:20:00,0.69657,0.6966,0.69622,0.69634,70400000.0
2009-05-25 19:25:00,0.69634,0.69642,0.69616,0.69628,61200000.0
2009-05-25 19:30:00,0.69618,0.69619,0.69588,0.69608,65600000.0
2009-05-25 19:35:00,0.69607,0.69661,0.69559,0.69559,65000000.0
2009-05-25 19:40:00,0.69566,0.69586,0.69547,0.69547,72000000.0
2009-05-25 19:45:00,0.69538,0.69582,0.6952,0.69582,65600000.0
2009-05-25 19:50:00,0.69584,0.69591,0.69513,0.69522,67600000.0
2009-05-25 19:55:00,0.69516,0.69546,0.6951,0.69516,68800000.0
2009-05-25 20:00:00,0.69514,0.69553,0.69509,0.69542,62400000.0
2009-05-25 20:05:00,0.69516,0.69555,0.69506,0.69541,59200000.0
2009-05-25 20:10:00,0.69539,0.69554,0.69494,0.69528,56400000.0
2009-05-25 20:15:00,0.69512,0.69553,0.69507,0.69509,59200000.0
2009-05-25 20:20:00,0.69553,0.69553,0.69519,0.69529,60800000.0
2009-05-25 20:25:00,0.69544,0.69553,0.69503,0.69523,68800000.0
2009-05-25 20:30:00,0.69535,0.69578,0.69508,0.6957,71400000.0
2009-05-25 20:35:00,0.69578,0.69581,0.69535,0.69578,54400000.0
2009-05-25 20:40:00,0.69575,0.6958,0.69537,0.69578,70400000.0
2009-05-25 20:45:00,0.69555,0.69578,0.69547,0.69552,53200000.0
2009-05-25 20:50:00,0.69584,0.69584,0.695,0.695,59200000.0
2009-05-25 20:55:00,0.69515,0.69532,0.6949,0.69499,67600000.0
2009-05-25 21:00:00,0.695,0.6952,0.69482,0.6952,74000000.0
2009-05-25 21:05:00,0.69511,0.69515,0.69487,0.69505,57600000.0
2009-05-25 21:10:00,0.69515,0.6952,0.69481,0.69495,57600000.0
2009-05-25 21:15:00,0.69483,0.6952,0.69483,0.69501,70400000.0
2009-05-25 21:20:00,0.69501,0.6952,0.69486,0.69501,64000000.0
2009-05-25 21:25:00,0.69506,0.69547,0.69407,0.69537,60200000.0
2009-05-25 21:30:00,0.69532,0.69651,0.69444,0.69649,59400000.0
2009-05-25 21:35:00,0.69661,0.69661,0.69619,0.69645,62400000.0
2009-05-25 21:40:00,0.69645,0.6965,0.69619,0.69633,68800000.0
2009-05-25 21:45:00,0.69633,0.6966,0.69631,0.69634,54400000.0
2009-05-25 21:50:00,0.69654,0.69675,0.69639,0.69667,54400000.0
2009-05-25 21:55:00,0.6967,0.69673,0.69639,0.69668,60800000.0
2009-05-25 22:00:00,0.69673,0.69678,0.69651,0.69675,59200000.0
2009-05-25 22:05:00,0.6968,0.69682,0.69622,0.6966,61800000.0
2009-05-25 22:10:00,0.69679,0.69736,0.69679,0.69698,61200000.0
2009-05-25 22:15:00,0.69698,0.69701,0.69673,0.697,46400000.0
2009-05-25 22:20:00,0.69712,0.69721,0.69699,0.6971,48000000.0
2009-05-25 22:25:00,0.69713,0.69721,0.69676,0.69681,56000000.0
2009-05-25 22:30:00,0.69695,0.69696,0.69655,0.69676,65600000.0
2009-05-25 22:35:00,0.69671,0.69708,0.69664,0.69702,64000000.0
2009-05-25 22:40:00,0.697,0.6971,0.6967,0.69685,64000000.0
2009-05-25 22:45:00,0.69657,0.69692,0.69654,0.69687,49600000.0
2009-05-25 22:50:00,0.69661,0.697,0.6965,0.6968,52800000.0
2009-05-25 22:55:00,0.69684,0.69691,0.69657,0.69677,62800000.0
2009-05-25 23:00:00,0.697,0.69711,0.69657,0.69698,54400000.0
2009-05-25 23:05:00,0.69665,0.69702,0.69657,0.69699,56000000.0
2009-05-25 23:10:00,0.6969,0.69707,0.69664,0.69688,61200000.0
2009-05-25 23:15:00,0.69661,0.69704,0.69661,0.69699,60800000.0
2009-05-25 23:20:00,0.697,0.69704,0.6955,0.69704,51200000.0
2009-05-25 23:25:00,0.69708,0.6971,0.69671,0.69688,65600000.0
2009-05-25 23:30:00,0.69717,0.69717,0.6968,0.69708,60200000.0
2009-05-25 23:35:00,0.69705,0.69743,0.69704,0.69718,36800000.0
2009-05-25 23:40:00,0.6969,0.69727,0.69672,0.69713,68800000.0
2009-05-25 23:45:00,0.69699,0.69722,0.69678,0.69707,43200000.0
2009-05-25 23:50:00,0.69706,0.69741,0.69686,0.69737,70400000.0
2009-05-25 23:55:00,0.6974,0.69755,0.69685,0.69697,64000000.0
2009-05-26 00:00:00,0.69712,0.69722,0.69642,0.69664,52800000.0
2009-05-26 00:05:00,0.69669,0.69672,0.69651,0.69656,54400000.0
2009-05-26 00:10:00,0.69653,0.69675,0.69628,0.69649,59200000.0
2009-05-26 00:15:00,0.69645,0.69645,0.69591,0.69597,58600000.0
2009-05-26 00:20:00,0.69599,0.6964,0.69596,0.69624,62400000.0
2009-05-26 00:25:00,0.69627,0.69636,0.69602,0.69628,60200000.0
2009-05-26 00:30:00,0.6962,0.69629,0.6957,0.696,67200000.0
2009-05-26 00:35:00,0.69617,0.69655,0.69609,0.69648,65600000.0
2009-05-26 00:40:00,0.69642,0.69662,0.69616,0.69618,52800000.0
2009-05-26 00:45:00,0.69603,0.69624,0.69558,0.69603,56000000.0
2009-05-26 00:50:00,0.69572,0.69654,0.69567,0.6959,60800000.0
2009-05-26 00:55:00,0.69613,0.69628,0.69517,0.69615,65600000.0
2009-05-26 01:00:00,0.69605,0.69605,0.69514,0.69583,65600000.0
2009-05-26 01:05:00,0.69584,0.69601,0.69553,0.69557,60800000.0
2009-05-26 01:10:00,0.69545,0.69574,0.69545,0.69552,75200000.0
2009-05-26 01:15:00,0.69561,0.69561,0.69516,0.6955,59600000.0
2009-05-26 01:20:00,0.69549,0.69596,0.69542,0.6958,56000000.0
2009-05-26 01:25:00,0.69578,0.69591,0.69557,0.6956,44800000.0
2009-05-26 01:30:00,0.69575,0.69599,0.69556,0.69599,67200000.0
2009-05-26 01:35:00,0.69592,0.69622,0.69509,0.69598,60200000.0
2009-05-26 01:40:00,0.69601,0.69695,0.69601,0.69695,71400000.0
2009-05-26 01:45:00,0.69695,0.69695,0.69626,0.6966,60800000.0
2009-05-26 01:50:00,0.69639,0.69675,0.69618,0.69654,60800000.0
2009-05-26 01:55:00,0.69657,0.69691,0.6965,0.69691,59600000.0
2009-05-26 02:00:00,0.69685,0.69717,0.6964,0.69688,81600000.0
2009-05-26 02:05:00,0.69701,0.69712,0.69676,0.69712,67200000.0
2009-05-26 02:10:00,0.69705,0.69752,0.69691,0.69752,62400000.0
2009-05-26 02:15:00,0.69713,0.69736,0.69695,0.69736,52800000.0
2009-05-26 02:20:00,0.6972,0.69722,0.69674,0.69693,64000000.0
2009-05-26 02:25:00,0.69686,0.69716,0.69685,0.69714,57600000.0
2009-05-26 02:30:00,0.69714,0.69718,0.69671,0.69683,67200000.0
2009-05-26 02:35:00,0.69679,0.69679,0.69649,0.69649,60800000.0
2009-05-26 02:40:00,0.69646,0.69678,0.69643,0.6966,60200000.0
2009-05-26 02:45:00,0.69662,0.69662,0.69536,0.69644,70400000.0
2009-05-26 02:50:00,0.69606,0.69648,0.69574,0.69587,61800000.0
2009-05-26 02:55:00,0.69579,0.69624,0.69566,0.69566,64000000.0
2009-05-26 03:00:00,0.69594,0.6963,0.69546,0.69625,64000000.0
2009-05-26 03:05:00,0.69601,0.6963,0.69573,0.69606,59200000.0
2009-05-26 03:10:00,0.69606,0.69607,0.69538,0.69541,59200000.0
2009-05-26 03:15:00,0.69538,0.69599,0.69492,0.69505,64400000.0
2009-05-26 03:20:00,0.69552,0.69604,0.6953,0.69534,66000000.0
2009-05-26 03:25:00,0.69537,0.69545,0.69495,0.69529,67200000.0
2009-05-26 03:30:00,0.69526,0.69526,0.69473,0.69504,49600000.0
2009-05-26 03:35:00,0.69516,0.69547,0.69514,0.69533,60800000.0
2009-05-26 03:40:00,0.69537,0.69558,0.6945,0.69497,60800000.0
2009-05-26 03:45:00,0.69504,0.69507,0.69417,0.69495,60200000.0
2009-05-26 03:50:00,0.69486,0.69529,0.69479,0.69527,66000000.0
2009-05-26 03:55:00,0.69524,0.69567,0.69512,0.69567,68800000.0
2009-05-26 04:00:00,0.69566,0.69601,0.69563,0.69598,57600000.0
2009-05-26 04:05:00,0.69585,0.69602,0.69549,0.69556,76800000.0
2009-05-26 04:10:00,0.69537,0.69553,0.69506,0.69537,60800000.0
2009-05-26 04:15:00,0.69547,0.69572,0.69507,0.69517,68800000.0
2009-05-26 04:20:00,0.69535,0.6954,0.69469,0.69518,56000000.0
2009-05-26 04:25:00,0.69513,0.69527,0.69489,0.69495,81600000.0
2009-05-26 04:30:00,0.69525,0.6957,0.69525,0.69567,53200000.0
2009-05-26 04:35:00,0.69585,0.69588,0.69544,0.69569,41000000.0
2009-05-26 04:40:00,0.69564,0.69579,0.69527,0.69574,52800000.0
2009-05-26 04:45:00,0.69555,0.69585,0.69554,0.69577,58600000.0
2009-05-26 04:50:00,0.69578,0.69589,0.69556,0.69581,60800000.0
2009-05-26 04:55:00,0.69569,0.69608,0.69565,0.6959,65000000.0
2009-05-26 05:00:00,0.69588,0.69611,0.6957,0.69572,60800000.0
2009-05-26 05:05:00,0.69576,0.69602,0.69554,0.69586,60800000.0
2009-05-26 05:10:00,0.69579,0.69637,0.69573,0.69582,52800000.0
2009-05-26 05:15:00,0.69565,0.69604,0.69563,0.69597,60800000.0
2009-05-26 05:20:00,0.69604,0.6961,0.69567,0.69589,76800000.0
2009-05-26 05:25:00,0.69575,0.69581,0.6955,0.6958,78200000.0
2009-05-26 05:30:00,0.69553,0.69644,0.69553,0.6963,52800000.0
2009-05-26 05:35:00,0.69645,0.69652,0.69595,0.69618,55400000.0
2009-05-26 05:40:00,0.6962,0.6965,0.69596,0.69604,57600000.0
2009-05-26 05:45:00,0.69609,0.69614,0.69466,0.69573,66000000.0
2009-05-26 05:50:00,0.69579,0.69585,0.69523,0.69537,61800000.0
2009-05-26 05:55:00,0.69534,0.69554,0.69521,0.69546,69200000.0
2009-05-26 06:00:00,0.69551,0.69602,0.69482,0.69591,66000000.0
2009-05-26 06:05:00,0.69566,0.69574,0.69455,0.69555,59200000.0
2009-05-26 06:10:00,0.69584,0.69595,0.69543,0.69574,51200000.0
2009-05-26 06:15:00,0.69536,0.69649,0.69536,0.69649,55400000.0
2009-05-26 06:20:00,0.69636,0.69636,0.6957,0.6958,62400000.0
2009-05-26 06:25:00,0.69579,0.69606,0.69553,0.69569,52800000.0
2009-05-26 06:30:00,0.69604,0.69604,0.69539,0.69558,57600000.0
2009-05-26 06:35:00,0.69568,0.69593,0.69537,0.69591,58600000.0
2009-05-26 06:40:00,0.69592,0.69592,0.6953,0.6953,59200000.0
2009-05-26 06:45:00,0.6956,0.69574,0.69544,0.69567,64400000.0
2009-05-26 06:50:00,0.69572,0.69572,0.69544,0.69564,56000000.0
2009-05-26 06:55:00,0.69546,0.69583,0.69523,0.69546,61800000.0
2009-05-26 07:00:00,0.69511,0.69571,0.69511,0.69563,75200000.0
2009-05-26 07:05:00,0.69566,0.69592,0.69532,0.69581,58600000.0
2009-05-26 07:10:00,0.69577,0.696,0.69545,0.69565,68800000.0
2009-05-26 07:15:00,0.69567,0.69607,0.69564,0.69607,57600000.0
2009-05-26 07:20:00,0.69616,0.6963,0.69584,0.69596,86400000.0
2009-05-26 07:25:00,0.69621,0.69623,0.69582,0.696,54400000.0
2009-05-26 07:30:00,0.69593,0.69598,0.69523,0.69553,68200000.0
2009-05-26 07:35:00,0.69581,0.69581,0.69539,0.69555,69200000.0
2009-05-26 07:40:00,0.69544,0.69553,0.69494,0.69496,71800000.0
2009-05-26 07:45:00,0.69511,0.69596,0.69511,0.69561,64000000.0
2009-05-26 07:50:00,0.69548,0.69657,0.69548,0.69657,57600000.0
2009-05-26 07:55:00,0.69653,0.69718,0.69625,0.6963,60800000.0
2009-05-26 08:00:00,0.69599,0.69612,0.69535,0.69553,56000000.0
2009-05-26 08:05:00,0.69542,0.69548,0.6949,0.6949,97600000.0
2009-05-26 08:10:00,0.69487,0.6959,0.69471,0.6959,62400000.0
2009-05-26 08:15:00,0.69594,0.69594,0.69521,0.69523,83600000.0
2009-05-26 08:20:00,0.69528,0.69544,0.69492,0.69543,65600000.0
2009-05-26 08:25:00,0.69546,0.69578,0.69542,0.69578,64400000.0
2009-05-26 08:30:00,0.6957,0.69612,0.69546,0.69612,72000000.0
2009-05-26 08:35:00,0.69603,0.69616,0.69504,0.69513,115200000.0
2009-05-26 08:40:00,0.69515,0.69532,0.69467,0.69506,62400000.0
2009-05-26 08:45:00,0.69513,0.69545,0.69501,0.69518,102200000.0
2009-05-26 08:50:00,0.69528,0.69544,0.69486,0.69513,209600000.0
2009-05-26 08:55:00,0.69523,0.69587,0.69495,0.69495,128000000.0
2009-05-26 09:00:00,0.69489,0.6963,0.69489,0.69601,126800000.0
2009-05-26 09:05:00,0.69592,0.69618,0.69532,0.69545,147200000.0
2009-05-26 09:10:00,0.6953,0.6957,0.69446,0.69479,120800000.0
2009-05-26 09:15:00,0.69475,0.69492,0.6946,0.69462,122600000.0
2009-05-26 09:20:00,0.69466,0.69502,0.6945,0.69475,101200000.0
2009-05-26 09:25:00,0.69479,0.69501,0.69429,0.6943,128800000.0
2009-05-26 09:30:00,0.69434,0.69469,0.69423,0.69446,152000000.0
2009-05-26 09:35:00,0.69436,0.695,0.69431,0.69481,283400000.0
2009-05-26 09:40:00,0.69479,0.69498,0.69429,0.69466,296400000.0
2009-05-26 09:45:00,0.69459,0.69488,0.69459,0.69469,142200000.0
2009-05-26 09:50:00,0.69464,0.69527,0.69464,0.69527,325600000.0
2009-05-26 09:55:00,0.69533,0.69565,0.69502,0.69544,252000000.0
2009-05-26 10:00:00,0.6955,0.6956,0.69512,0.69526,287600000.0
2009-05-26 10:05:00,0.69518,0.69518,0.69447,0.69453,199800000.0
2009-05-26 10:10:00,0.69456,0.69485,0.69442,0.69474,316200000.0
2009-05-26 10:15:00,0.69472,0.69472,0.69416,0.69432,174200000.0
2009-05-26 10:20:00,0.69433,0.69478,0.69432,0.6944,270600000.0
2009-05-26 10:25:00,0.69444,0.69482,0.69444,0.69482,274800000.0
2009-05-26 10:30:00,0.69489,0.69506,0.69455,0.69467,169000000.0
2009-05-26 10:35:00,0.69472,0.69488,0.69435,0.69462,105400000.0
2009-05-26 10:40:00,0.69448,0.69454,0.69375,0.69381,170000000.0
2009-05-26 10:45:00,0.69375,0.694,0.69362,0.69399,223400000.0
2009-05-26 10:50:00,0.69392,0.69448,0.69378,0.6942,214800000.0
2009-05-26 10:55:00,0.69385,0.6946,0.69377,0.6946,304200000.0
2009-05-26 11:00:00,0.69439,0.69439,0.69356,0.69367,246800000.0
2009-05-26 11:05:00,0.69378,0.69427,0.69322,0.69322,198400000.0
2009-05-26 11:10:00,0.69306,0.69327,0.69296,0.69307,304200000.0
2009-05-26 11:15:00,0.69311,0.69331,0.69295,0.69307,227600000.0
2009-05-26 11:20:00,0.69295,0.69306,0.69254,0.69263,304200000.0
2009-05-26 11:25:00,0.69262,0.69285,0.69245,0.69271,248000000.0
2009-05-26 11:30:00,0.69272,0.69274,0.69244,0.69271,122000000.0
2009-05-26 11:35:00,0.69266,0.69286,0.69205,0.69283,192400000.0
2009-05-26 11:40:00,0.69305,0.69318,0.69287,0.69303,167800000.0
2009-05-26 11:45:00,0.69279,0.69316,0.69255,0.69255,142200000.0
2009-05-26 11:50:00,0.69263,0.6927,0.69205,0.69209,188800000.0
2009-05-26 11:55:00,0.69218,0.69264,0.69218,0.69261,214200000.0
2009-05-26 12:00:00,0.6926,0.69295,0.69259,0.69292,138000000.0
2009-05-26 12:05:00,0.69278,0.69278,0.692,0.69225,120600000.0
2009-05-26 12:10:00,0.69259,0.69299,0.69251,0.69293,137600000.0
2009-05-26 12:15:00,0.69292,0.693,0.69218,0.69218,184000000.0
2009-05-26 12:20:00,0.69231,0.69291,0.69211,0.6926,200000000.0
2009-05-26 12:25:00,0.69266,0.69289,0.6904,0.69093,252600000.0
2009-05-26 12:30:00,0.69099,0.69263,0.69099,0.69226,276800000.0
2009-05-26 12:35:00,0.69231,0.69264,0.69204,0.69211,152000000.0
2009-05-26 12:40:00,0.69201,0.69206,0.69043,0.69113,87400000.0
2009-05-26 12:45:00,0.69115,0.69176,0.69115,0.69136,198600000.0
2009-05-26 12:50:00,0.6914,0.69263,0.69128,0.69263,142800000.0
2009-05-26 12:55:00,0.6925,0.69329,0.69223,0.69328,131600000.0
2009-05-26 13:00:00,0.69295,0.69373,0.69294,0.69354,88400000.0
2009-05-26 13:05:00,0.69364,0.69377,0.69307,0.69334,124200000.0
2009-05-26 13:10:00,0.69317,0.69356,0.69291,0.69291,105600000.0
2009-05-26 13:15:00,0.6929,0.69302,0.69252,0.69252,179600000.0
2009-05-26 13:20:00,0.69251,0.69282,0.69245,0.69279,142600000.0
2009-05-26 13:25:00,0.69263,0.69278,0.69218,0.69248,164800000.0
2009-05-26 13:30:00,0.69244,0.69278,0.69229,0.69254,205800000.0
2009-05-26 13:35:00,0.69259,0.69275,0.69255,0.6926,126400000.0
2009-05-26 13:40:00,0.6927,0.69298,0.69249,0.69298,108800000.0
2009-05-26 13:45:00,0.69293,0.69306,0.69252,0.69306,102400000.0
2009-05-26 13:50:00,0.693,0.69355,0.69297,0.69297,105000000.0
2009-05-26 13:55:00,0.69304,0.69304,0.69252,0.69254,137800000.0
2009-05-26 14:00:00,0.69253,0.69301,0.69198,0.69301,117800000.0
2009-05-26 14:05:00,0.693,0.69345,0.69273,0.69345,113400000.0
2009-05-26 14:10:00,0.69342,0.69342,0.69318,0.6933,144000000.0
2009-05-26 14:15:00,0.69338,0.6935,0.69278,0.69341,97000000.0
2009-05-26 14:20:00,0.6936,0.69424,0.6936,0.69411,70400000.0
2009-05-26 14:25:00,0.69426,0.69427,0.69401,0.6941,72000000.0
2009-05-26 14:30:00,0.69408,0.69418,0.6936,0.69364,67200000.0
2009-05-26 14:35:00,0.69375,0.69402,0.69321,0.69339,62400000.0
2009-05-26 14:40:00,0.69358,0.69383,0.69312,0.69383,67200000.0
2009-05-26 14:45:00,0.69374,0.69374,0.69294,0.69294,59200000.0
2009-05-26 14:50:00,0.69319,0.69348,0.69298,0.69326,72000000.0
2009-05-26 14:55:00,0.69326,0.69355,0.69301,0.69354,59600000.0
2009-05-26 15:00:00,0.69371,0.69413,0.69291,0.69413,62800000.0
2009-05-26 15:05:00,0.6942,0.69461,0.69394,0.69449,70400000.0
2009-05-26 15:10:00,0.6944,0.69453,0.69411,0.69452,60000000.0
2009-05-26 15:15:00,0.6946,0.69509,0.69456,0.69502,72400000.0
2009-05-26 15:20:00,0.69505,0.6953,0.69435,0.69516,68800000.0
2009-05-26 15:25:00,0.69522,0.69532,0.69516,0.69523,61800000.0
2009-05-26 15:30:00,0.69521,0.69587,0.69442,0.69583,62400000.0
2009-05-26 15:35:00,0.69592,0.69772,0.69588,0.6964,71400000.0
2009-05-26 15:40:00,0.69699,0.69755,0.69678,0.69726,81600000.0
2009-05-26 15:45:00,0.69719,0.69732,0.6968,0.69693,76800000.0
2009-05-26 15:50:00,0.69692,0.697,0.69588,0.69588,65600000.0
2009-05-26 15:55:00,0.6954,0.6954,0.69412,0.69505,70200000.0
2009-05-26 16:00:00,0.69499,0.69539,0.69481,0.6952,59200000.0
2009-05-26 16:05:00,0.69482,0.6952,0.69322,0.6949,69800000.0
2009-05-26 16:10:00,0.69473,0.6949,0.69428,0.69465,67200000.0
2009-05-26 16:15:00,0.69468,0.69485,0.69428,0.69485,68800000.0
2009-05-26 16:20:00,0.69474,0.69505,0.69421,0.69505,64000000.0
2009-05-26 16:25:00,0.69526,0.69549,0.69457,0.69507,75200000.0
2009-05-26 16:30:00,0.6951,0.69514,0.69456,0.69465,61800000.0
2009-05-26 16:35:00,0.69457,0.69523,0.69453,0.69506,63800000.0
2009-05-26 16:40:00,0.69498,0.69503,0.6943,0.69452,65000000.0
2009-05-26 16:45:00,0.69435,0.69474,0.69433,0.69463,72800000.0
2009-05-26 16:50:00,0.69462,0.69495,0.69445,0.69477,59200000.0
2009-05-26 16:55:00,0.69484,0.69517,0.69441,0.69441,67200000.0
2009-05-26 17:00:00,0.69436,0.69473,0.69417,0.69453,70800000.0
2009-05-26 17:05:00,0.69457,0.69515,0.69442,0.69515,69200000.0
2009-05-26 17:10:00,0.69525,0.69582,0.69514,0.69582,68200000.0
2009-05-26 17:15:00,0.69596,0.69631,0.69535,0.69535,74000000.0
2009-05-26 17:20:00,0.69542,0.69578,0.69537,0.69578,62400000.0
2009-05-26 17:25:00,0.696,0.696,0.69529,0.69561,62400000.0
2009-05-26 17:30:00,0.69558,0.69567,0.69481,0.6949,65600000.0
2009-05-26 17:35:00,0.6949,0.69525,0.69472,0.69493,65600000.0
2009-05-26 17:40:00,0.69506,0.69526,0.6947,0.69516,68800000.0
2009-05-26 17:45:00,0.6952,0.69575,0.6952,0.69575,68200000.0
2009-05-26 17:50:00,0.69555,0.69646,0.69555,0.69634,75200000.0
2009-05-26 17:55:00,0.69656,0.69664,0.69593,0.69599,72000000.0
2009-05-26 18:00:00,0.69614,0.69774,0.69614,0.69774,67600000.0
2009-05-26 18:05:00,0.69775,0.6979,0.69678,0.69728,59200000.0
2009-05-26 18:10:00,0.69734,0.69759,0.69707,0.69711,67200000.0
2009-05-26 18:15:00,0.69714,0.69738,0.69696,0.69729,68200000.0
2009-05-26 18:20:00,0.69727,0.69776,0.69709,0.69754,65600000.0
2009-05-26 18:25:00,0.69764,0.69827,0.69759,0.69818,66000000.0
2009-05-26 18:30:00,0.69809,0.69833,0.69774,0.69788,65600000.0
2009-05-26 18:35:00,0.69769,0.69783,0.69737,0.6976,60200000.0
2009-05-26 18:40:00,0.69769,0.69794,0.69764,0.69785,70400000.0
2009-05-26 18:45:00,0.69778,0.69788,0.69768,0.69769,56000000.0
2009-05-26 18:50:00,0.69763,0.6983,0.69757,0.69809,72000000.0
2009-05-26 18:55:00,0.69801,0.69822,0.69762,0.69786,68200000.0
2009-05-26 19:00:00,0.69787,0.69805,0.69748,0.69768,75200000.0
2009-05-26 19:05:00,0.6976,0.69822,0.69743,0.69818,57600000.0
2009-05-26 19:10:00,0.69797,0.69797,0.69736,0.69769,68800000.0
2009-05-26 19:15:00,0.69774,0.69774,0.69642,0.69747,70400000.0
2009-05-26 19:20:00,0.6975,0.69777,0.6974,0.69768,70200000.0
2009-05-26 19:25:00,0.6976,0.69802,0.69743,0.69782,60200000.0
2009-05-26 19:30:00,0.69795,0.69814,0.69782,0.69812,65600000.0
2009-05-26 19:35:00,0.69808,0.69831,0.69788,0.69788,64400000.0
2009-05-26 19:40:00,0.69793,0.6982,0.69752,0.6979,72000000.0
2009-05-26 19:45:00,0.69805,0.69812,0.6971,0.69735,65600000.0
2009-05-26 19:50:00,0.69715,0.69742,0.69679,0.69735,66600000.0
2009-05-26 19:55:00,0.69737,0.69748,0.6972,0.69746,68800000.0
2009-05-26 20:00:00,0.69754,0.69767,0.69713,0.69713,62400000.0
2009-05-26 20:05:00,0.69713,0.69722,0.69683,0.69706,59200000.0
2009-05-26 20:10:00,0.69705,0.6978,0.69672,0.6978,56000000.0
2009-05-26 20:15:00,0.69787,0.69821,0.69719,0.69721,58600000.0
2009-05-26 20:20:00,0.69715,0.69785,0.69715,0.69772,60800000.0
2009-05-26 20:25:00,0.69759,0.69842,0.69755,0.69838,68800000.0
2009-05-26 20:30:00,0.69838,0.69861,0.69815,0.69827,71400000.0
2009-05-26 20:35:00,0.69819,0.69826,0.69761,0.69809,53800000.0
2009-05-26 20:40:00,0.69803,0.69816,0.69729,0.69768,70400000.0
2009-05-26 20:45:00,0.69768,0.69785,0.69749,0.69785,59200000.0
2009-05-26 20:50:00,0.69796,0.69838,0.69789,0.69795,60000000.0
2009-05-26 20:55:00,0.69807,0.69835,0.69771,0.69771,67200000.0
2009-05-26 21:00:00,0.69754,0.69778,0.69748,0.69778,73600000.0
2009-05-26 21:05:00,0.6976,0.69826,0.69719,0.69799,57600000.0
2009-05-26 21:10:00,0.69808,0.69841,0.69787,0.69792,58600000.0
2009-05-26 21:15:00,0.69757,0.69819,0.69757,0.69764,69800000.0
2009-05-26 21:20:00,0.69766,0.69806,0.69751,0.69795,64000000.0
2009-05-26 21:25:00,0.69783,0.69827,0.69675,0.69827,60200000.0
2009-05-26 21:30:00,0.69834,0.69834,0.69645,0.69764,59200000.0
2009-05-26 21:35:00,0.69773,0.69808,0.69765,0.69781,62200000.0
2009-05-26 21:40:00,0.69772,0.69806,0.69761,0.69794,68800000.0
2009-05-26 21:45:00,0.69799,0.69818,0.69765,0.6979,54800000.0
2009-05-26 21:50:00,0.69771,0.69771,0.69712,0.69745,53800000.0
2009-05-26 21:55:00,0.69748,0.69762,0.69733,0.69748,60200000.0
2009-05-26 22:00:00,0.69751,0.69834,0.69737,0.69815,59200000.0
2009-05-26 22:05:00,0.69803,0.69902,0.69768,0.69902,62800000.0
2009-05-26 22:10:00,0.69893,0.69897,0.69846,0.69852,60200000.0
2009-05-26 22:15:00,0.69836,0.69875,0.69829,0.69875,53800000.0
2009-05-26 22:20:00,0.69879,0.69887,0.69798,0.69821,44800000.0
2009-05-26 22:25:00,0.69843,0.69855,0.69829,0.69832,60800000.0
2009-05-26 22:30:00,0.69828,0.69828,0.69778,0.69811,66000000.0
2009-05-26 22:35:00,0.69834,0.69834,0.69743,0.69743,64000000.0
2009-05-26 22:40:00,0.69706,0.69779,0.69706,0.69779,64400000.0
2009-05-26 22:45:00,0.69769,0.69795,0.6972,0.69788,51600000.0
2009-05-26 22:50:00,0.69787,0.69796,0.69695,0.69729,52800000.0
2009-05-26 22:55:00,0.69747,0.69747,0.69639,0.69639,62800000.0
2009-05-26 23:00:00,0.69635,0.69667,0.69604,0.69665,54800000.0
2009-05-26 23:05:00,0.69623,0.69664,0.69623,0.69656,56000000.0
2009-05-26 23:10:00,0.69645,0.69646,0.69592,0.69645,62400000.0
2009-05-26 23:15:00,0.69629,0.69654,0.69613,0.69653,60800000.0
2009-05-26 23:20:00,0.69671,0.69726,0.69594,0.69671,51200000.0
2009-05-26 23:25:00,0.69689,0.69695,0.6962,0.6962,65600000.0
2009-05-26 23:30:00,0.69671,0.6968,0.69643,0.69674,60800000.0
2009-05-26 23:35:00,0.69674,0.69688,0.69611,0.6968,36800000.0
2009-05-26 23:40:00,0.69657,0.69663,0.69628,0.69662,68800000.0
2009-05-26 23:45:00,0.69654,0.69693,0.69641,0.69673,42600000.0
2009-05-26 23:50:00,0.69662,0.69667,0.69616,0.69633,70400000.0
2009-05-26 23:55:00,0.69663,0.69663,0.69618,0.69637,64000000.0
2009-05-27 00:00:00,0.69634,0.69634,0.69389,0.69459,46800000.0
2009-05-27 00:05:00,0.69522,0.69544,0.69397,0.69424,54400000.0
2009-05-27 00:10:00,0.69414,0.69456,0.6941,0.69436,59200000.0
2009-05-27 00:15:00,0.69429,0.69454,0.69408,0.69442,58600000.0
2009-05-27 00:20:00,0.6947,0.69481,0.69459,0.69463,61800000.0
2009-05-27 00:25:00,0.69462,0.69468,0.69369,0.69398,61200000.0
2009-05-27 00:30:00,0.69389,0.69426,0.69389,0.69422,66000000.0
2009-05-27 00:35:00,0.69422,0.69425,0.69379,0.69409,65600000.0
2009-05-27 00:40:00,0.69395,0.69472,0.69395,0.6947,58000000.0
2009-05-27 00:45:00,0.69463,0.69485,0.69449,0.6946,58000000.0
2009-05-27 00:50:00,0.69463,0.69522,0.69459,0.69508,57600000.0
2009-05-27 00:55:00,0.69483,0.69501,0.69387,0.6942,65000000.0
2009-05-27 01:00:00,0.69413,0.69421,0.69388,0.69421,65600000.0
2009-05-27 01:05:00,0.69445,0.69489,0.6943,0.69476,60800000.0
2009-05-27 01:10:00,0.69436,0.69464,0.694,0.69442,75200000.0
2009-05-27 01:15:00,0.69427,0.69452,0.69419,0.69443,59200000.0
2009-05-27 01:20:00,0.69439,0.69462,0.69428,0.69435,55400000.0
2009-05-27 01:25:00,0.69431,0.69452,0.69412,0.69444,52800000.0
2009-05-27 01:30:00,0.69454,0.69487,0.69435,0.69454,67200000.0
2009-05-27 01:35:00,0.69457,0.69469,0.69326,0.69437,68800000.0
2009-05-27 01:40:00,0.69446,0.69471,0.69433,0.6947,72000000.0
2009-05-27 01:45:00,0.69456,0.69468,0.69437,0.69464,61200000.0
2009-05-27 01:50:00,0.69463,0.69463,0.69392,0.69392,61200000.0
2009-05-27 01:55:00,0.69393,0.69427,0.69378,0.69395,60200000.0
2009-05-27 02:00:00,0.69402,0.69402,0.69354,0.69354,80000000.0
2009-05-27 02:05:00,0.69337,0.69385,0.69326,0.69383,67200000.0
2009-05-27 02:10:00,0.69366,0.69384,0.69357,0.69374,62400000.0
2009-05-27 02:15:00,0.69374,0.69429,0.69374,0.69383,52800000.0
2009-05-27 02:20:00,0.69368,0.69368,0.69301,0.69349,64400000.0
2009-05-27 02:25:00,0.69343,0.69344,0.69288,0.6931,63400000.0
2009-05-27 02:30:00,0.69306,0.69314,0.69269,0.69294,67600000.0
2009-05-27 02:35:00,0.69283,0.69286,0.69254,0.69276,60800000.0
2009-05-27 02:40:00,0.69269,0.69276,0.69235,0.69254,60800000.0
2009-05-27 02:45:00,0.69256,0.69263,0.69149,0.69203,69800000.0
2009-05-27 02:50:00,0.69183,0.69247,0.69175,0.69229,61800000.0
2009-05-27 02:55:00,0.69229,0.69267,0.69221,0.69242,58400000.0
2009-05-27 03:00:00,0.69246,0.69303,0.69246,0.69277,64000000.0
2009-05-27 03:05:00,0.69278,0.69302,0.69265,0.69275,59200000.0
2009-05-27 03:10:00,0.69279,0.69302,0.6926,0.69279,59600000.0
2009-05-27 03:15:00,0.69283,0.69314,0.692,0.69255,63400000.0
2009-05-27 03:20:00,0.69287,0.69288,0.6925,0.6927,65000000.0
2009-05-27 03:25:00,0.69271,0.69277,0.69247,0.69274,67200000.0
2009-05-27 03:30:00,0.69293,0.69313,0.69216,0.69216,44800000.0
2009-05-27 03:35:00,0.69315,0.69358,0.69286,0.69324,61200000.0
2009-05-27 03:40:00,0.69327,0.69338,0.69218,0.69288,60200000.0
2009-05-27 03:45:00,0.69309,0.69369,0.69282,0.69339,60800000.0
2009-05-27 03:50:00,0.69308,0.69389,0.69296,0.69364,65400000.0
2009-05-27 03:55:00,0.69364,0.69367,0.69325,0.69353,69600000.0
2009-05-27 04:00:00,0.69353,0.69388,0.69353,0.69365,65000000.0
2009-05-27 04:05:00,0.69338,0.69376,0.69325,0.69376,78400000.0
2009-05-27 04:10:00,0.6938,0.69392,0.69364,0.6937,52800000.0
2009-05-27 04:15:00,0.69382,0.69394,0.69325,0.69325,74000000.0
2009-05-27 04:20:00,0.69348,0.69367,0.69332,0.69359,51200000.0
2009-05-27 04:25:00,0.69371,0.69405,0.69361,0.69404,86400000.0
2009-05-27 04:30:00,0.69412,0.69412,0.69362,0.69384,52800000.0
2009-05-27 04:35:00,0.69386,0.69386,0.6929,0.69331,45200000.0
2009-05-27 04:40:00,0.69336,0.69338,0.69298,0.69301,51200000.0
2009-05-27 04:45:00,0.69277,0.69295,0.69262,0.69269,64000000.0
2009-05-27 04:50:00,0.69268,0.69293,0.69268,0.6928,59200000.0
2009-05-27 04:55:00,0.69269,0.69279,0.69207,0.69207,65600000.0
2009-05-27 05:00:00,0.69207,0.69448,0.69207,0.69419,60800000.0
2009-05-27 05:05:00,0.69401,0.69401,0.6933,0.69361,60800000.0
2009-05-27 05:10:00,0.69346,0.6935,0.69302,0.69318,56000000.0
2009-05-27 05:15:00,0.69335,0.69378,0.69309,0.69368,60200000.0
2009-05-27 05:20:00,0.69354,0.69384,0.69323,0.69383,75600000.0
2009-05-27 05:25:00,0.69376,0.69377,0.69242,0.69254,77200000.0
2009-05-27 05:30:00,0.6925,0.69304,0.69249,0.6929,57000000.0
2009-05-27 05:35:00,0.69285,0.69295,0.69229,0.69294,56400000.0
2009-05-27 05:40:00,0.69305,0.69373,0.69298,0.69366,57600000.0
2009-05-27 05:45:00,0.69356,0.69378,0.69222,0.69326,65600000.0
2009-05-27 05:50:00,0.69331,0.69351,0.69266,0.69266,65000000.0
2009-05-27 05:55:00,0.69278,0.69303,0.69272,0.6928,68800000.0
2009-05-27 06:00:00,0.69246,0.6931,0.69181,0.69298,66600000.0
2009-05-27 06:05:00,0.69288,0.693,0.69162,0.6926,59200000.0
2009-05-27 06:10:00,0.69283,0.693,0.69213,0.69213,47200000.0
2009-05-27 06:15:00,0.69272,0.69315,0.69256,0.69256,56000000.0
2009-05-27 06:20:00,0.69253,0.69268,0.6924,0.69263,69200000.0
2009-05-27 06:25:00,0.69258,0.69289,0.69226,0.69286,52800000.0
2009-05-27 06:30:00,0.69226,0.69286,0.69226,0.69251,57600000.0
2009-05-27 06:35:00,0.69253,0.69283,0.69253,0.69274,59200000.0
2009-05-27 06:40:00,0.69283,0.69334,0.69267,0.69295,59600000.0
2009-05-27 06:45:00,0.69282,0.69302,0.69247,0.69289,64000000.0
2009-05-27 06:50:00,0.69269,0.69269,0.69229,0.69229,56400000.0
2009-05-27 06:55:00,0.69219,0.69265,0.69218,0.69247,57600000.0
2009-05-27 07:00:00,0.69247,0.6925,0.69184,0.69216,75200000.0
2009-05-27 07:05:00,0.69199,0.6926,0.69176,0.6924,59200000.0
2009-05-27 07:10:00,0.69243,0.6926,0.69213,0.69246,68800000.0
2009-05-27 07:15:00,0.69234,0.69247,0.69209,0.69223,57600000.0
2009-05-27 07:20:00,0.69211,0.69287,0.69201,0.69236,82600000.0
2009-05-27 07:25:00,0.69241,0.69308,0.6924,0.69308,54400000.0
2009-05-27 07:30:00,0.69294,0.69305,0.69261,0.69283,67200000.0
2009-05-27 07:35:00,0.69293,0.69301,0.69241,0.69286,68800000.0
2009-05-27 07:40:00,0.69285,0.69334,0.6928,0.69309,72000000.0
2009-05-27 07:45:00,0.69323,0.69355,0.69275,0.69348,63400000.0
2009-05-27 07:50:00,0.69342,0.69376,0.69284,0.69376,52800000.0
2009-05-27 07:55:00,0.69383,0.69395,0.69304,0.69394,66600000.0
2009-05-27 08:00:00,0.6935,0.69397,0.69316,0.6932,58600000.0
2009-05-27 08:05:00,0.69317,0.69339,0.69264,0.69264,97600000.0
2009-05-27 08:10:00,0.6925,0.69324,0.69245,0.69322,61800000.0
2009-05-27 08:15:00,0.69339,0.69369,0.69303,0.69327,82600000.0
2009-05-27 08:20:00,0.69333,0.69338,0.69244,0.69304,65000000.0
2009-05-27 08:25:00,0.69315,0.69341,0.69296,0.69333,64000000.0
2009-05-27 08:30:00,0.69322,0.69331,0.69259,0.69326,72000000.0
2009-05-27 08:35:00,0.69317,0.69317,0.69264,0.69315,115600000.0
2009-05-27 08:40:00,0.69313,0.69316,0.69201,0.69226,62400000.0
2009-05-27 08:45:00,0.6924,0.69287,0.69207,0.69247,101800000.0
2009-05-27 08:50:00,0.6924,0.69246,0.69205,0.69215,210800000.0
2009-05-27 08:55:00,0.69203,0.69267,0.69177,0.69264,127800000.0
2009-05-27 09:00:00,0.69258,0.6926,0.69225,0.69246,126200000.0
2009-05-27 09:05:00,0.69234,0.69263,0.69214,0.69214,147000000.0
2009-05-27 09:10:00,0.69209,0.69213,0.6916,0.69213,123600000.0
2009-05-27 09:15:00,0.69231,0.69282,0.69224,0.69274,123000000.0
2009-05-27 09:20:00,0.69291,0.69296,0.69207,0.69234,100200000.0
2009-05-27 09:25:00,0.69232,0.69246,0.69173,0.69183,129600000.0
2009-05-27 09:30:00,0.69178,0.69237,0.69141,0.69182,152000000.0
2009-05-27 09:35:00,0.69153,0.69157,0.69103,0.69129,283800000.0
2009-05-27 09:40:00,0.69124,0.6914,0.69041,0.69069,296800000.0
2009-05-27 09:45:00,0.69085,0.69131,0.69075,0.69101,141200000.0
2009-05-27 09:50:00,0.69093,0.6911,0.68996,0.69016,328000000.0
2009-05-27 09:55:00,0.69015,0.69036,0.68969,0.68995,252800000.0
2009-05-27 10:00:00,0.68987,0.68987,0.6884,0.68867,284600000.0
2009-05-27 10:05:00,0.68869,0.68922,0.68868,0.68895,201600000.0
2009-05-27 10:10:00,0.68887,0.68924,0.68832,0.68867,315600000.0
2009-05-27 10:15:00,0.68855,0.68933,0.68837,0.68933,173400000.0
2009-05-27 10:20:00,0.68926,0.68956,0.68903,0.6895,272800000.0
2009-05-27 10:25:00,0.68933,0.69035,0.68913,0.69018,275000000.0
2009-05-27 10:30:00,0.69024,0.69024,0.68936,0.68966,169600000.0
2009-05-27 10:35:00,0.68957,0.68966,0.68904,0.68937,105600000.0
2009-05-27 10:40:00,0.68956,0.68974,0.68931,0.68931,170000000.0
2009-05-27 10:45:00,0.68933,0.68944,0.68868,0.68868,224400000.0
2009-05-27 10:50:00,0.68854,0.68882,0.68837,0.68878,220600000.0
2009-05-27 10:55:00,0.689,0.68913,0.68857,0.68865,304000000.0
2009-05-27 11:00:00,0.68873,0.68918,0.68873,0.68918,244600000.0
2009-05-27 11:05:00,0.6891,0.68929,0.68878,0.68889,197200000.0
2009-05-27 11:10:00,0.689,0.68908,0.68859,0.68861,305400000.0
2009-05-27 11:15:00,0.68855,0.68981,0.68839,0.68951,228200000.0
2009-05-27 11:20:00,0.68964,0.68992,0.68923,0.68988,302600000.0
2009-05-27 11:25:00,0.68986,0.6899,0.68964,0.68975,247800000.0
2009-05-27 11:30:00,0.68998,0.6901,0.68918,0.68934,122600000.0
2009-05-27 11:35:00,0.68927,0.68948,0.68892,0.68918,193600000.0
2009-05-27 11:40:00,0.68924,0.69032,0.68908,0.69012,167800000.0
2009-05-27 11:45:00,0.68989,0.69018,0.68971,0.68994,142400000.0
2009-05-27 11:50:00,0.68996,0.69005,0.68934,0.68961,188800000.0
2009-05-27 11:55:00,0.68993,0.69028,0.6899,0.69025,213200000.0
2009-05-27 12:00:00,0.69018,0.69041,0.69006,0.69035,138800000.0
2009-05-27 12:05:00,0.6903,0.69052,0.69006,0.69006,118600000.0
2009-05-27 12:10:00,0.6901,0.69043,0.68993,0.69028,137600000.0
2009-05-27 12:15:00,0.69028,0.69056,0.68988,0.69029,183200000.0
2009-05-27 12:20:00,0.69015,0.6902,0.68959,0.68981,199800000.0
2009-05-27 12:25:00,0.68982,0.69015,0.68834,0.6887,251000000.0
2009-05-27 12:30:00,0.68858,0.69008,0.68818,0.69008,275800000.0
2009-05-27 12:35:00,0.69007,0.69021,0.68964,0.68971,152400000.0
2009-05-27 12:40:00,0.68964,0.68983,0.68943,0.68958,88000000.0
2009-05-27 12:45:00,0.68946,0.69003,0.68931,0.68951,197800000.0
2009-05-27 12:50:00,0.68945,0.6896,0.68924,0.68944,143200000.0
2009-05-27 12:55:00,0.6894,0.6894,0.68896,0.68918,132800000.0
2009-05-27 13:00:00,0.68951,0.69005,0.68951,0.68963,86800000.0
2009-05-27 13:05:00,0.68951,0.68982,0.68909,0.68914,123400000.0
2009-05-27 13:10:00,0.68921,0.68935,0.6887,0.68886,105600000.0
2009-05-27 13:15:00,0.68878,0.68918,0.68871,0.68908,180200000.0
2009-05-27 13:20:00,0.68901,0.68922,0.68854,0.68903,142400000.0
2009-05-27 13:25:00,0.68907,0.68925,0.68881,0.68921,164800000.0
2009-05-27 13:30:00,0.68933,0.68957,0.68892,0.68957,205800000.0
2009-05-27 13:35:00,0.6896,0.68983,0.68934,0.68937,125800000.0
2009-05-27 13:40:00,0.68954,0.68991,0.68924,0.68985,108800000.0
2009-05-27 13:45:00,0.68971,0.68989,0.68946,0.68954,101800000.0
2009-05-27 13:50:00,0.68935,0.68984,0.68881,0.68949,105600000.0
2009-05-27 13:55:00,0.68938,0.68947,0.68914,0.68944,139000000.0
2009-05-27 14:00:00,0.6894,0.68978,0.68928,0.68978,118400000.0
2009-05-27 14:05:00,0.6897,0.69012,0.68965,0.68986,113000000.0
2009-05-27 14:10:00,0.68974,0.69009,0.68959,0.69006,144200000.0
2009-05-27 14:15:00,0.69021,0.69045,0.68991,0.68999,97600000.0
2009-05-27 14:20:00,0.68993,0.6905,0.68993,0.69029,69200000.0
2009-05-27 14:25:00,0.69022,0.69057,0.69,0.69033,70800000.0
2009-05-27 14:30:00,0.69038,0.6908,0.68981,0.69009,67200000.0
2009-05-27 14:35:00,0.69031,0.69051,0.69011,0.69036,62800000.0
2009-05-27 14:40:00,0.69039,0.6907,0.69028,0.69029,67200000.0
2009-05-27 14:45:00,0.6903,0.69071,0.68987,0.68987,59600000.0
2009-05-27 14:50:00,0.69025,0.69053,0.68993,0.69051,72400000.0
2009-05-27 14:55:00,0.6904,0.69082,0.69003,0.69082,60800000.0
2009-05-27 15:00:00,0.69092,0.69138,0.69077,0.69138,64000000.0
2009-05-27 15:05:00,0.69121,0.69146,0.69098,0.69132,70800000.0
2009-05-27 15:10:00,0.69119,0.69126,0.69059,0.69065,58600000.0
2009-05-27 15:15:00,0.69082,0.69103,0.69049,0.69051,72000000.0
2009-05-27 15:20:00,0.69068,0.69103,0.6904,0.69075,68600000.0
2009-05-27 15:25:00,0.6908,0.6915,0.69061,0.6915,61200000.0
2009-05-27 15:30:00,0.69137,0.69137,0.68913,0.69034,62400000.0
2009-05-27 15:35:00,0.69032,0.69084,0.68914,0.68914,71400000.0
2009-05-27 15:40:00,0.69023,0.69038,0.68995,0.68999,81600000.0
2009-05-27 15:45:00,0.68987,0.69072,0.68987,0.69072,76800000.0
2009-05-27 15:50:00,0.6907,0.6908,0.68996,0.69058,65600000.0
2009-05-27 15:55:00,0.69048,0.6909,0.68972,0.69051,69800000.0
2009-05-27 16:00:00,0.69079,0.69154,0.69002,0.69002,59200000.0
2009-05-27 16:05:00,0.69037,0.69104,0.68959,0.69071,69800000.0
2009-05-27 16:10:00,0.69076,0.69155,0.69076,0.69101,67200000.0
2009-05-27 16:15:00,0.69115,0.69127,0.69087,0.69104,68800000.0
2009-05-27 16:20:00,0.69106,0.69107,0.69004,0.69036,64000000.0
2009-05-27 16:25:00,0.69057,0.69074,0.69019,0.69059,75200000.0
2009-05-27 16:30:00,0.69042,0.69075,0.69028,0.69075,61800000.0
2009-05-27 16:35:00,0.69066,0.69141,0.69044,0.69106,63400000.0
2009-05-27 16:40:00,0.69082,0.69113,0.69043,0.69043,66000000.0
2009-05-27 16:45:00,0.69031,0.69119,0.69031,0.69088,71800000.0
2009-05-27 16:50:00,0.69117,0.69232,0.69101,0.69221,60000000.0
2009-05-27 16:55:00,0.69239,0.69244,0.69149,0.69234,67600000.0
2009-05-27 17:00:00,0.69246,0.69282,0.69239,0.69257,70800000.0
2009-05-27 17:05:00,0.69223,0.69235,0.6911,0.6911,69200000.0
2009-05-27 17:10:00,0.69096,0.69186,0.69077,0.69186,68800000.0
2009-05-27 17:15:00,0.6917,0.69175,0.691,0.69115,73000000.0
2009-05-27 17:20:00,0.6912,0.69165,0.69115,0.69159,62400000.0
2009-05-27 17:25:00,0.69171,0.69215,0.69157,0.69175,61800000.0
2009-05-27 17:30:00,0.69181,0.69192,0.69127,0.69127,65400000.0
2009-05-27 17:35:00,0.69139,0.69242,0.69125,0.69208,66400000.0
2009-05-27 17:40:00,0.6922,0.69226,0.69152,0.69163,68800000.0
2009-05-27 17:45:00,0.69164,0.6918,0.69151,0.69151,68200000.0
2009-05-27 17:50:00,0.69139,0.69204,0.69139,0.69169,75200000.0
2009-05-27 17:55:00,0.6917,0.69188,0.6915,0.69188,72000000.0
2009-05-27 18:00:00,0.69191,0.69222,0.69166,0.69186,66600000.0
2009-05-27 18:05:00,0.6914,0.69227,0.69131,0.6917,58600000.0
2009-05-27 18:10:00,0.6917,0.69226,0.6917,0.69187,67200000.0
2009-05-27 18:15:00,0.69205,0.69217,0.69173,0.69191,68800000.0
2009-05-27 18:20:00,0.69192,0.69203,0.69152,0.692,66000000.0
2009-05-27 18:25:00,0.69208,0.69216,0.69163,0.69181,65000000.0
2009-05-27 18:30:00,0.69184,0.69201,0.69141,0.69156,66000000.0
2009-05-27 18:35:00,0.69164,0.69197,0.69126,0.69126,60800000.0
2009-05-27 18:40:00,0.69104,0.69145,0.6908,0.6908,70400000.0
2009-05-27 18:45:00,0.691,0.69132,0.69087,0.6911,56000000.0
2009-05-27 18:50:00,0.69111,0.69161,0.69111,0.6912,72800000.0
2009-05-27 18:55:00,0.69108,0.69113,0.69016,0.6911,68800000.0
2009-05-27 19:00:00,0.69107,0.69135,0.69062,0.69135,74600000.0
2009-05-27 19:05:00,0.69127,0.69162,0.69127,0.69153,57600000.0
2009-05-27 19:10:00,0.69152,0.69184,0.69135,0.69153,69200000.0
2009-05-27 19:15:00,0.69175,0.69182,0.69044,0.69177,70400000.0
2009-05-27 19:20:00,0.69182,0.69182,0.69125,0.69155,70400000.0
2009-05-27 19:25:00,0.6916,0.69163,0.69127,0.69141,60800000.0
2009-05-27 19:30:00,0.69139,0.6917,0.69097,0.69118,65000000.0
2009-05-27 19:35:00,0.69052,0.6906,0.68991,0.69042,65600000.0
2009-05-27 19:40:00,0.69066,0.69117,0.69008,0.69052,72000000.0
2009-05-27 19:45:00,0.69065,0.69133,0.69002,0.69006,65600000.0
2009-05-27 19:50:00,0.68984,0.69037,0.68976,0.68981,67600000.0
2009-05-27 19:55:00,0.69003,0.69061,0.68989,0.69011,68800000.0
2009-05-27 20:00:00,0.68991,0.69029,0.68939,0.68997,62400000.0
2009-05-27 20:05:00,0.69017,0.69066,0.6899,0.68991,58600000.0
2009-05-27 20:10:00,0.68963,0.6899,0.68955,0.68968,56000000.0
2009-05-27 20:15:00,0.68983,0.69008,0.68924,0.68994,60000000.0
2009-05-27 20:20:00,0.69001,0.69009,0.68972,0.68979,60800000.0
2009-05-27 20:25:00,0.68973,0.68999,0.68935,0.68994,68800000.0
2009-05-27 20:30:00,0.69009,0.6902,0.68938,0.6897,71400000.0
2009-05-27 20:35:00,0.68963,0.68968,0.68899,0.6893,54400000.0
2009-05-27 20:40:00,0.68915,0.69014,0.68915,0.69,70400000.0
2009-05-27 20:45:00,0.69003,0.69027,0.6899,0.69019,59200000.0
2009-05-27 20:50:00,0.68982,0.69031,0.68957,0.69019,59200000.0
2009-05-27 20:55:00,0.6901,0.69039,0.68952,0.68967,66600000.0
2009-05-27 21:00:00,0.68957,0.68981,0.68924,0.68972,73600000.0
2009-05-27 21:05:00,0.68981,0.69014,0.68954,0.69007,56400000.0
2009-05-27 21:10:00,0.69013,0.69038,0.69003,0.69004,57600000.0
2009-05-27 21:15:00,0.68964,0.69,0.68847,0.68871,70400000.0
2009-05-27 21:20:00,0.68883,0.68893,0.68785,0.68884,64000000.0
2009-05-27 21:25:00,0.68875,0.68946,0.68769,0.68936,60200000.0
2009-05-27 21:30:00,0.6894,0.68946,0.68838,0.68936,59200000.0
2009-05-27 21:35:00,0.68955,0.68987,0.68942,0.68969,62800000.0
2009-05-27 21:40:00,0.68961,0.69015,0.68938,0.6898,68800000.0
2009-05-27 21:45:00,0.68996,0.68996,0.68949,0.68958,59200000.0
2009-05-27 21:50:00,0.68958,0.69011,0.68958,0.68981,60800000.0
2009-05-27 21:55:00,0.68995,0.68997,0.68927,0.68927,60800000.0
2009-05-27 22:00:00,0.68927,0.68934,0.68889,0.68899,59200000.0
2009-05-27 22:05:00,0.68906,0.68913,0.68867,0.68867,62400000.0
2009-05-27 22:10:00,0.68849,0.68875,0.68836,0.68863,60800000.0
2009-05-27 22:15:00,0.68885,0.68929,0.6887,0.68879,44200000.0
2009-05-27 22:20:00,0.68911,0.68921,0.68872,0.68875,52800000.0
2009-05-27 22:25:00,0.68846,0.68852,0.68754,0.68808,54400000.0
2009-05-27 22:30:00,0.68797,0.68816,0.68776,0.6881,65600000.0
2009-05-27 22:35:00,0.68816,0.68846,0.68778,0.68783,64000000.0
2009-05-27 22:40:00,0.68787,0.68893,0.68787,0.68879,63400000.0
2009-05-27 22:45:00,0.68898,0.68934,0.68888,0.68888,53800000.0
2009-05-27 22:50:00,0.68884,0.68916,0.68876,0.68913,52800000.0
2009-05-27 22:55:00,0.68944,0.69006,0.68861,0.6891,62400000.0
2009-05-27 23:00:00,0.68905,0.68963,0.68886,0.68955,54400000.0
2009-05-27 23:05:00,0.68934,0.68934,0.68879,0.68882,56000000.0
2009-05-27 23:10:00,0.68874,0.68883,0.68832,0.68834,61200000.0
2009-05-27 23:15:00,0.68819,0.68883,0.68819,0.68883,60200000.0
2009-05-27 23:20:00,0.68883,0.68883,0.68756,0.68845,51200000.0
2009-05-27 23:25:00,0.68841,0.68908,0.68826,0.6888,65600000.0
2009-05-27 23:30:00,0.68911,0.68923,0.68872,0.68879,60800000.0
2009-05-27 23:35:00,0.6886,0.68881,0.68836,0.68852,48000000.0
2009-05-27 23:40:00,0.68862,0.6888,0.68851,0.6887,69600000.0
2009-05-27 23:45:00,0.68872,0.68885,0.68779,0.68876,49600000.0
2009-05-27 23:50:00,0.68866,0.68921,0.68819,0.68901,70400000.0
2009-05-27 23:55:00,0.68912,0.68962,0.68912,0.68943,64000000.0
2009-05-28 00:00:00,0.68928,0.68941,0.68912,0.68941,55400000.0
2009-05-28 00:05:00,0.68927,0.6895,0.68882,0.68921,53800000.0
2009-05-28 00:10:00,0.6893,0.68975,0.68918,0.68965,65600000.0
2009-05-28 00:15:00,0.68943,0.68995,0.68933,0.6899,58600000.0
2009-05-28 00:20:00,0.68986,0.68999,0.68885,0.68905,62200000.0
2009-05-28 00:25:00,0.68915,0.68973,0.68915,0.68946,60800000.0
2009-05-28 00:30:00,0.68913,0.68968,0.68905,0.68936,67200000.0
2009-05-28 00:35:00,0.68892,0.6895,0.68865,0.68947,65600000.0
2009-05-28 00:40:00,0.68936,0.68952,0.68906,0.68951,52800000.0
2009-05-28 00:45:00,0.6895,0.6898,0.6894,0.68967,49000000.0
2009-05-28 00:50:00,0.68963,0.68978,0.68944,0.68976,59600000.0
2009-05-28 00:55:00,0.68994,0.69006,0.689,0.69006,65600000.0
2009-05-28 01:00:00,0.69006,0.69026,0.68976,0.69001,65400000.0
2009-05-28 01:05:00,0.69015,0.69015,0.68951,0.68991,60800000.0
2009-05-28 01:10:00,0.68985,0.69003,0.6896,0.68988,65600000.0
2009-05-28 01:15:00,0.68997,0.68997,0.68942,0.68945,59200000.0
2009-05-28 01:20:00,0.68948,0.68979,0.68918,0.68937,56000000.0
2009-05-28 01:25:00,0.68962,0.68968,0.68929,0.68968,44800000.0
2009-05-28 01:30:00,0.68929,0.69016,0.68901,0.69016,57600000.0
2009-05-28 01:35:00,0.69008,0.69024,0.68915,0.69004,60800000.0
2009-05-28 01:40:00,0.68999,0.69,0.68972,0.68981,72400000.0
2009-05-28 01:45:00,0.68978,0.69019,0.6894,0.69016,60800000.0
2009-05-28 01:50:00,0.69027,0.69044,0.68996,0.68996,59600000.0
2009-05-28 01:55:00,0.68989,0.68996,0.68915,0.68992,60800000.0
2009-05-28 02:00:00,0.68984,0.69051,0.68984,0.6904,83200000.0
2009-05-28 02:05:00,0.69022,0.69047,0.69001,0.69009,67200000.0
2009-05-28 02:10:00,0.6899,0.68991,0.68961,0.68972,62400000.0
2009-05-28 02:15:00,0.68971,0.6898,0.6894,0.68944,54400000.0
2009-05-28 02:20:00,0.68931,0.6899,0.68931,0.68983,64000000.0
2009-05-28 02:25:00,0.68985,0.69074,0.68941,0.69033,65600000.0
2009-05-28 02:30:00,0.69044,0.6906,0.69039,0.69055,67200000.0
2009-05-28 02:35:00,0.69046,0.69058,0.69031,0.69049,60600000.0
2009-05-28 02:40:00,0.69049,0.69051,0.68945,0.68955,60800000.0
2009-05-28 02:45:00,0.68959,0.68982,0.68877,0.68971,70400000.0
2009-05-28 02:50:00,0.68963,0.69003,0.68937,0.69003,61800000.0
2009-05-28 02:55:00,0.68987,0.69002,0.68963,0.68966,58000000.0
2009-05-28 03:00:00,0.6895,0.68987,0.68929,0.68936,64000000.0
2009-05-28 03:05:00,0.68938,0.68956,0.68865,0.68941,58600000.0
2009-05-28 03:10:00,0.6896,0.68979,0.68939,0.68945,59600000.0
2009-05-28 03:15:00,0.68925,0.68946,0.68824,0.68884,63800000.0
2009-05-28 03:20:00,0.6892,0.68951,0.68898,0.68927,65600000.0
2009-05-28 03:25:00,0.68925,0.68952,0.68906,0.68927,67200000.0
2009-05-28 03:30:00,0.68943,0.68949,0.68866,0.68866,42000000.0
2009-05-28 03:35:00,0.68871,0.68934,0.68871,0.6889,60800000.0
2009-05-28 03:40:00,0.68923,0.68957,0.68814,0.68905,61200000.0
2009-05-28 03:45:00,0.68918,0.68935,0.68844,0.6893,60800000.0
2009-05-28 03:50:00,0.68935,0.68947,0.68909,0.68919,65600000.0
2009-05-28 03:55:00,0.68925,0.68947,0.6889,0.68947,68800000.0
2009-05-28 04:00:00,0.68923,0.68923,0.68677,0.68706,57600000.0
2009-05-28 04:05:00,0.6871,0.68786,0.68635,0.6866,69800000.0
2009-05-28 04:10:00,0.68644,0.68721,0.68557,0.68697,58000000.0
2009-05-28 04:15:00,0.68692,0.68692,0.68621,0.68653,73000000.0
2009-05-28 04:20:00,0.68674,0.68712,0.6867,0.68712,49600000.0
2009-05-28 04:25:00,0.68698,0.68701,0.6864,0.68641,68800000.0
2009-05-28 04:30:00,0.68668,0.68906,0.68668,0.68824,44800000.0
2009-05-28 04:35:00,0.68822,0.68866,0.68806,0.68812,44800000.0
2009-05-28 04:40:00,0.68811,0.68824,0.68781,0.68808,56000000.0
2009-05-28 04:45:00,0.688,0.68812,0.68713,0.68791,60800000.0
2009-05-28 04:50:00,0.68799,0.68834,0.68791,0.68796,52800000.0
2009-05-28 04:55:00,0.68766,0.688,0.68724,0.68724,65000000.0
2009-05-28 05:00:00,0.68727,0.68734,0.68675,0.68734,60200000.0
2009-05-28 05:05:00,0.68714,0.6876,0.68711,0.68749,60800000.0
2009-05-28 05:10:00,0.68738,0.68746,0.6868,0.68697,52800000.0
2009-05-28 05:15:00,0.68705,0.68741,0.6869,0.68741,60600000.0
2009-05-28 05:20:00,0.68733,0.68765,0.68726,0.68743,76800000.0
2009-05-28 05:25:00,0.68731,0.68751,0.68701,0.68721,78400000.0
2009-05-28 05:30:00,0.6871,0.68738,0.687,0.68727,60800000.0
2009-05-28 05:35:00,0.68719,0.6872,0.68676,0.687,55400000.0
2009-05-28 05:40:00,0.68704,0.6879,0.68697,0.68765,57000000.0
2009-05-28 05:45:00,0.68783,0.68803,0.68669,0.68767,65600000.0
2009-05-28 05:50:00,0.68765,0.68771,0.68724,0.6874,62400000.0
2009-05-28 05:55:00,0.68741,0.68781,0.68723,0.68781,68200000.0
2009-05-28 06:00:00,0.68783,0.68853,0.68686,0.68832,67200000.0
2009-05-28 06:05:00,0.68838,0.69345,0.68838,0.69345,58600000.0
2009-05-28 06:10:00,0.69406,0.69445,0.69253,0.69284,56000000.0
2009-05-28 06:15:00,0.69284,0.69378,0.69284,0.69371,55400000.0
2009-05-28 06:20:00,0.69409,0.69466,0.69378,0.69443,62800000.0
2009-05-28 06:25:00,0.69434,0.69459,0.693,0.693,52800000.0
2009-05-28 06:30:00,0.693,0.69325,0.69246,0.6931,57600000.0
2009-05-28 06:35:00,0.69313,0.69346,0.69307,0.69332,59200000.0
2009-05-28 06:40:00,0.69348,0.69428,0.69331,0.69418,59200000.0
2009-05-28 06:45:00,0.69412,0.69414,0.69257,0.69258,63400000.0
2009-05-28 06:50:00,0.69258,0.6927,0.69196,0.6927,56000000.0
2009-05-28 06:55:00,0.6925,0.69313,0.69227,0.69285,57600000.0
2009-05-28 07:00:00,0.69317,0.69317,0.69246,0.69298,75200000.0
2009-05-28 07:05:00,0.69301,0.69342,0.6929,0.69342,59200000.0
2009-05-28 07:10:00,0.69355,0.69369,0.69332,0.69362,69200000.0
2009-05-28 07:15:00,0.69368,0.69393,0.69356,0.69369,57000000.0
2009-05-28 07:20:00,0.69369,0.69372,0.69317,0.69317,83600000.0
2009-05-28 07:25:00,0.69302,0.69319,0.69292,0.69298,59200000.0
2009-05-28 07:30:00,0.69302,0.69325,0.69286,0.69318,72000000.0
2009-05-28 07:35:00,0.69298,0.69322,0.69245,0.69298,68800000.0
2009-05-28 07:40:00,0.69278,0.69378,0.69278,0.69327,72400000.0
2009-05-28 07:45:00,0.69335,0.6945,0.69335,0.6945,64400000.0
2009-05-28 07:50:00,0.69454,0.69469,0.69387,0.69452,56000000.0
2009-05-28 07:55:00,0.69434,0.69434,0.69391,0.69397,60200000.0
2009-05-28 08:00:00,0.69386,0.6943,0.69384,0.69405,55800000.0
2009-05-28 08:05:00,0.69406,0.69453,0.69399,0.69448,97600000.0
2009-05-28 08:10:00,0.69479,0.69487,0.69461,0.69487,68200000.0
2009-05-28 08:15:00,0.69498,0.69511,0.69435,0.69442,82600000.0
2009-05-28 08:20:00,0.69457,0.69608,0.69457,0.69586,65400000.0
2009-05-28 08:25:00,0.69591,0.6964,0.69579,0.69579,62800000.0
2009-05-28 08:30:00,0.69563,0.69574,0.69512,0.6957,71400000.0
2009-05-28 08:35:00,0.69615,0.69667,0.69534,0.69553,115600000.0
2009-05-28 08:40:00,0.6956,0.69619,0.69476,0.69601,67200000.0
2009-05-28 08:45:00,0.69592,0.696,0.69554,0.69585,102400000.0
2009-05-28 08:50:00,0.696,0.69615,0.69569,0.69585,210000000.0
2009-05-28 08:55:00,0.69596,0.69623,0.69569,0.69594,128400000.0
2009-05-28 09:00:00,0.69602,0.69614,0.6953,0.69555,127600000.0
2009-05-28 09:05:00,0.6956,0.69575,0.6948,0.69567,146600000.0
2009-05-28 09:10:00,0.69547,0.69547,0.69427,0.69451,119200000.0
2009-05-28 09:15:00,0.69444,0.69455,0.69384,0.69384,122600000.0
2009-05-28 09:20:00,0.69375,0.69418,0.69361,0.69362,93200000.0
2009-05-28 09:25:00,0.69364,0.69442,0.69355,0.69408,130800000.0
2009-05-28 09:30:00,0.69405,0.69523,0.69393,0.6943,151400000.0
2009-05-28 09:35:00,0.69437,0.69451,0.69388,0.69406,283600000.0
2009-05-28 09:40:00,0.69393,0.69478,0.69393,0.69478,297000000.0
2009-05-28 09:45:00,0.6947,0.69498,0.69442,0.69457,142400000.0
2009-05-28 09:50:00,0.69432,0.69522,0.69426,0.695,326600000.0
2009-05-28 09:55:00,0.6948,0.69485,0.69457,0.69476,254000000.0
2009-05-28 10:00:00,0.69475,0.69497,0.69442,0.69466,286000000.0
2009-05-28 10:05:00,0.69469,0.69481,0.69411,0.6944,202400000.0
2009-05-28 10:10:00,0.6945,0.69507,0.69423,0.69507,315400000.0
2009-05-28 10:15:00,0.6951,0.69533,0.69467,0.69467,174400000.0
2009-05-28 10:20:00,0.69491,0.69493,0.69425,0.69451,270800000.0
2009-05-28 10:25:00,0.69465,0.69473,0.69448,0.69465,274600000.0
2009-05-28 10:30:00,0.69473,0.69487,0.69443,0.69456,169000000.0
2009-05-28 10:35:00,0.69465,0.69478,0.69427,0.69458,105600000.0
2009-05-28 10:40:00,0.69474,0.69497,0.69464,0.69464,170000000.0
2009-05-28 10:45:00,0.69457,0.69511,0.69457,0.69481,224200000.0
2009-05-28 10:50:00,0.69474,0.69481,0.69447,0.69456,218600000.0
2009-05-28 10:55:00,0.69489,0.69511,0.69434,0.69497,302800000.0
2009-05-28 11:00:00,0.69491,0.69536,0.69486,0.69515,246800000.0
2009-05-28 11:05:00,0.69514,0.69514,0.69457,0.69457,198400000.0
2009-05-28 11:10:00,0.69454,0.69487,0.69443,0.69464,305400000.0
2009-05-28 11:15:00,0.69485,0.69544,0.69464,0.69544,228200000.0
2009-05-28 11:20:00,0.69531,0.69604,0.69521,0.69604,301600000.0
2009-05-28 11:25:00,0.69624,0.69676,0.69623,0.69659,248400000.0
2009-05-28 11:30:00,0.6966,0.69785,0.6965,0.69771,123200000.0
2009-05-28 11:35:00,0.69749,0.69866,0.69725,0.69866,193400000.0
2009-05-28 11:40:00,0.69869,0.69872,0.69778,0.69793,166200000.0
2009-05-28 11:45:00,0.69799,0.69819,0.69787,0.69816,142400000.0
2009-05-28 11:50:00,0.69825,0.69837,0.69763,0.69768,188200000.0
2009-05-28 11:55:00,0.69787,0.698,0.69744,0.69756,212000000.0
2009-05-28 12:00:00,0.69739,0.69797,0.69711,0.69797,137600000.0
2009-05-28 12:05:00,0.69794,0.69831,0.69752,0.69831,120400000.0
2009-05-28 12:10:00,0.69822,0.6985,0.69819,0.69819,137000000.0
2009-05-28 12:15:00,0.69825,0.69831,0.69776,0.69826,183800000.0
2009-05-28 12:20:00,0.69835,0.69898,0.69835,0.69868,199400000.0
2009-05-28 12:25:00,0.69888,0.69914,0.69768,0.69768,252000000.0
2009-05-28 12:30:00,0.69765,0.6991,0.69765,0.69874,275600000.0
2009-05-28 12:35:00,0.69881,0.69887,0.69825,0.69825,152400000.0
2009-05-28 12:40:00,0.69841,0.69889,0.69841,0.69846,87400000.0
2009-05-28 12:45:00,0.69835,0.69835,0.69771,0.69771,198800000.0
2009-05-28 12:50:00,0.69762,0.69775,0.69748,0.69755,142800000.0
2009-05-28 12:55:00,0.69767,0.69794,0.69744,0.69763,132800000.0
2009-05-28 13:00:00,0.6976,0.69827,0.69759,0.69823,87400000.0
2009-05-28 13:05:00,0.69824,0.69824,0.69789,0.69796,124600000.0
2009-05-28 13:10:00,0.69795,0.69823,0.69789,0.69808,105600000.0
2009-05-28 13:15:00,0.69806,0.69863,0.69763,0.69863,180200000.0
2009-05-28 13:20:00,0.69864,0.69884,0.69817,0.69844,142400000.0
2009-05-28 13:25:00,0.69867,0.69903,0.69853,0.69856,164800000.0
2009-05-28 13:30:00,0.69836,0.69855,0.69817,0.69825,204600000.0
2009-05-28 13:35:00,0.69826,0.6985,0.69803,0.69822,125800000.0
2009-05-28 13:40:00,0.69814,0.69845,0.69786,0.69788,108200000.0
2009-05-28 13:45:00,0.69762,0.698,0.69762,0.69781,102400000.0
2009-05-28 13:50:00,0.69803,0.69884,0.69801,0.69837,105000000.0
2009-05-28 13:55:00,0.69841,0.69871,0.69841,0.69849,139200000.0
2009-05-28 14:00:00,0.69848,0.6987,0.6982,0.69858,118200000.0
2009-05-28 14:05:00,0.69866,0.69866,0.69799,0.69829,113600000.0
2009-05-28 14:10:00,0.6986,0.69903,0.69813,0.69884,143400000.0
2009-05-28 14:15:00,0.69881,0.69921,0.69878,0.69914,97600000.0
2009-05-28 14:20:00,0.69926,0.69968,0.69886,0.69886,69800000.0
2009-05-28 14:25:00,0.69869,0.69908,0.69848,0.69878,72000000.0
2009-05-28 14:30:00,0.69874,0.69916,0.69838,0.69902,67200000.0
2009-05-28 14:35:00,0.69904,0.69904,0.69827,0.69871,62400000.0
2009-05-28 14:40:00,0.69852,0.69915,0.69848,0.69906,67200000.0
2009-05-28 14:45:00,0.69918,0.69927,0.6988,0.69887,58600000.0
2009-05-28 14:50:00,0.69893,0.69901,0.69844,0.69887,72400000.0
2009-05-28 14:55:00,0.69879,0.69919,0.69854,0.69885,60800000.0
2009-05-28 15:00:00,0.69876,0.69965,0.69872,0.69961,64000000.0
2009-05-28 15:05:00,0.6995,0.69969,0.69872,0.69895,70400000.0
2009-05-28 15:10:00,0.69899,0.69957,0.69883,0.69957,59200000.0
2009-05-28 15:15:00,0.6995,0.69951,0.69855,0.69855,72000000.0
2009-05-28 15:20:00,0.6988,0.69896,0.69802,0.69833,68800000.0
2009-05-28 15:25:00,0.6985,0.69885,0.69838,0.69838,62400000.0
2009-05-28 15:30:00,0.69814,0.69814,0.6964,0.69719,61800000.0
2009-05-28 15:35:00,0.6971,0.69793,0.69652,0.69652,72400000.0
2009-05-28 15:40:00,0.69752,0.69807,0.69732,0.69742,81600000.0
2009-05-28 15:45:00,0.69751,0.698,0.69701,0.6971,76800000.0
2009-05-28 15:50:00,0.69697,0.6975,0.69679,0.69734,66000000.0
2009-05-28 15:55:00,0.69721,0.69756,0.69642,0.69709,69800000.0
2009-05-28 16:00:00,0.69673,0.6971,0.69626,0.69705,59200000.0
2009-05-28 16:05:00,0.69696,0.69696,0.69499,0.69518,70400000.0
2009-05-28 16:10:00,0.69473,0.69546,0.6942,0.69546,67200000.0
2009-05-28 16:15:00,0.69553,0.69605,0.69538,0.69597,68800000.0
2009-05-28 16:20:00,0.69567,0.69705,0.69567,0.69674,64000000.0
2009-05-28 16:25:00,0.6966,0.69694,0.69604,0.69604,75200000.0
2009-05-28 16:30:00,0.69558,0.69561,0.695,0.6954,62400000.0
2009-05-28 16:35:00,0.69514,0.69632,0.69514,0.69588,64000000.0
2009-05-28 16:40:00,0.69596,0.69645,0.69566,0.69572,65600000.0
2009-05-28 16:45:00,0.69561,0.69575,0.69515,0.6952,72000000.0
2009-05-28 16:50:00,0.69499,0.69499,0.69399,0.69413,59200000.0
2009-05-28 16:55:00,0.69421,0.69425,0.69348,0.69423,67200000.0
2009-05-28 17:00:00,0.69432,0.69526,0.6942,0.6949,70400000.0
2009-05-28 17:05:00,0.69477,0.69533,0.69477,0.6949,68800000.0
2009-05-28 17:10:00,0.69494,0.69502,0.69411,0.69493,69200000.0
2009-05-28 17:15:00,0.69504,0.69525,0.69475,0.69481,73000000.0
2009-05-28 17:20:00,0.69474,0.69508,0.69439,0.69508,62400000.0
2009-05-28 17:25:00,0.69503,0.69542,0.69465,0.6948,62400000.0
2009-05-28 17:30:00,0.69493,0.69496,0.69419,0.69419,65000000.0
2009-05-28 17:35:00,0.69434,0.69524,0.69434,0.69505,65000000.0
2009-05-28 17:40:00,0.69502,0.69525,0.69427,0.69471,68800000.0
2009-05-28 17:45:00,0.69479,0.69503,0.69464,0.69487,68200000.0
2009-05-28 17:50:00,0.69467,0.69502,0.69456,0.69456,74600000.0
2009-05-28 17:55:00,0.69447,0.69548,0.69447,0.69526,72000000.0
2009-05-28 18:00:00,0.69526,0.69559,0.69506,0.69526,67200000.0
2009-05-28 18:05:00,0.69519,0.69528,0.6944,0.69483,59200000.0
2009-05-28 18:10:00,0.69473,0.69505,0.69465,0.69494,67200000.0
2009-05-28 18:15:00,0.69495,0.69495,0.69421,0.69441,68800000.0
2009-05-28 18:20:00,0.69442,0.69467,0.69398,0.69465,65600000.0
2009-05-28 18:25:00,0.69494,0.69506,0.69462,0.69474,65600000.0
2009-05-28 18:30:00,0.69474,0.69489,0.69418,0.69444,65600000.0
2009-05-28 18:35:00,0.69431,0.69477,0.69373,0.6942,60200000.0
2009-05-28 18:40:00,0.69422,0.69442,0.69367,0.69419,70400000.0
2009-05-28 18:45:00,0.69346,0.69443,0.69346,0.69411,56000000.0
2009-05-28 18:50:00,0.69411,0.6945,0.69395,0.69442,72000000.0
2009-05-28 18:55:00,0.69431,0.69448,0.69339,0.69342,68800000.0
2009-05-28 19:00:00,0.6935,0.69399,0.69312,0.69399,74600000.0
2009-05-28 19:05:00,0.69399,0.69454,0.69377,0.69454,57600000.0
2009-05-28 19:10:00,0.69394,0.69404,0.69339,0.69363,68800000.0
2009-05-28 19:15:00,0.69364,0.69434,0.69286,0.69426,69800000.0
2009-05-28 19:20:00,0.6942,0.69517,0.6942,0.69493,70400000.0
2009-05-28 19:25:00,0.6946,0.69508,0.69425,0.69457,60800000.0
2009-05-28 19:30:00,0.69454,0.6946,0.69394,0.69451,65000000.0
2009-05-28 19:35:00,0.69455,0.69481,0.69405,0.69481,65600000.0
2009-05-28 19:40:00,0.69495,0.69515,0.69453,0.69475,71400000.0
2009-05-28 19:45:00,0.6946,0.69487,0.69449,0.6947,66000000.0
2009-05-28 19:50:00,0.69475,0.69484,0.6937,0.69397,67200000.0
2009-05-28 19:55:00,0.69431,0.69459,0.6937,0.69396,69200000.0
2009-05-28 20:00:00,0.69414,0.69451,0.69414,0.69434,62400000.0
2009-05-28 20:05:00,0.69412,0.69443,0.69406,0.69426,64800000.0
2009-05-28 20:10:00,0.69407,0.69448,0.6938,0.69381,64000000.0
2009-05-28 20:15:00,0.69377,0.69423,0.69368,0.69423,59200000.0
2009-05-28 20:20:00,0.6943,0.69471,0.69416,0.69467,60600000.0
2009-05-28 20:25:00,0.69435,0.6952,0.6942,0.6952,68800000.0
2009-05-28 20:30:00,0.69506,0.69514,0.69438,0.69451,72800000.0
2009-05-28 20:35:00,0.6945,0.6945,0.69347,0.69378,54400000.0
2009-05-28 20:40:00,0.69375,0.69389,0.69298,0.69321,69800000.0
2009-05-28 20:45:00,0.69337,0.6941,0.69327,0.6941,61800000.0
2009-05-28 20:50:00,0.69368,0.69375,0.69302,0.69372,59200000.0
2009-05-28 20:55:00,0.69437,0.69459,0.69336,0.6935,67600000.0
2009-05-28 21:00:00,0.6934,0.69396,0.6934,0.69365,73000000.0
2009-05-28 21:05:00,0.69352,0.69379,0.69317,0.6932,57000000.0
2009-05-28 21:10:00,0.69329,0.69364,0.69303,0.69303,63200000.0
2009-05-28 21:15:00,0.69256,0.69297,0.69256,0.69277,70400000.0
2009-05-28 21:20:00,0.69297,0.69349,0.69284,0.69322,64400000.0
2009-05-28 21:25:00,0.69323,0.69459,0.69222,0.69433,60800000.0
2009-05-28 21:30:00,0.69448,0.69524,0.69391,0.69392,59200000.0
2009-05-28 21:35:00,0.69407,0.6944,0.69389,0.69407,62400000.0
2009-05-28 21:40:00,0.69423,0.69438,0.69381,0.69431,68800000.0
2009-05-28 21:45:00,0.69429,0.6947,0.69416,0.69465,54400000.0
2009-05-28 21:50:00,0.69468,0.69505,0.69458,0.69465,54400000.0
2009-05-28 21:55:00,0.69394,0.69454,0.69385,0.6943,59600000.0
2009-05-28 22:00:00,0.69439,0.69461,0.69399,0.69406,59600000.0
2009-05-28 22:05:00,0.69417,0.69533,0.69409,0.69459,62400000.0
2009-05-28 22:10:00,0.69452,0.69521,0.69431,0.69438,60800000.0
2009-05-28 22:15:00,0.69415,0.69453,0.69412,0.69451,57000000.0
2009-05-28 22:20:00,0.69458,0.69541,0.69437,0.6945,52800000.0
2009-05-28 22:25:00,0.69424,0.69434,0.69411,0.69424,54400000.0
2009-05-28 22:30:00,0.69389,0.69434,0.69389,0.69409,65000000.0
2009-05-28 22:35:00,0.6942,0.69462,0.6937,0.69378,64000000.0
2009-05-28 22:40:00,0.69414,0.69423,0.69324,0.69325,64400000.0
2009-05-28 22:45:00,0.69314,0.6935,0.69305,0.6935,52800000.0
2009-05-28 22:50:00,0.69364,0.69418,0.69346,0.69387,52800000.0
2009-05-28 22:55:00,0.69387,0.69387,0.69292,0.69316,62400000.0
2009-05-28 23:00:00,0.6931,0.69326,0.69257,0.69314,54400000.0
2009-05-28 23:05:00,0.69314,0.69381,0.69314,0.69381,56000000.0
2009-05-28 23:10:00,0.69378,0.69508,0.69364,0.6938,60800000.0
2009-05-28 23:15:00,0.69375,0.6941,0.69368,0.69407,61200000.0
2009-05-28 23:20:00,0.69413,0.69413,0.69306,0.69393,40000000.0
2009-05-28 23:25:00,0.69406,0.69419,0.694,0.69414,36800000.0
2009-05-28 23:30:00,0.69418,0.69479,0.69413,0.69479,45800000.0
2009-05-28 23:35:00,0.69488,0.69516,0.69447,0.69516,40000000.0
2009-05-28 23:40:00,0.69499,0.69513,0.69488,0.69507,68800000.0
2009-05-28 23:45:00,0.69501,0.69503,0.69433,0.69497,46800000.0
2009-05-28 23:50:00,0.6945,0.69456,0.69402,0.69411,69800000.0
2009-05-28 23:55:00,0.69443,0.69449,0.6939,0.694,24000000.0
2009-05-29 00:00:00,0.6939,0.69462,0.69375,0.69462,45200000.0
2009-05-29 00:05:00,0.69463,0.69463,0.69415,0.69415,53800000.0
2009-05-29 00:10:00,0.69425,0.69442,0.694,0.69437,59600000.0
2009-05-29 00:15:00,0.69441,0.69455,0.69416,0.69426,59200000.0
2009-05-29 00:20:00,0.6942,0.69439,0.69411,0.69432,62400000.0
2009-05-29 00:25:00,0.69434,0.69461,0.69428,0.6946,65000000.0
2009-05-29 00:30:00,0.69459,0.69513,0.69456,0.69489,67200000.0
2009-05-29 00:35:00,0.69497,0.69552,0.69465,0.69537,65000000.0
2009-05-29 00:40:00,0.69511,0.69511,0.69462,0.69464,59200000.0
2009-05-29 00:45:00,0.69462,0.69486,0.69453,0.69471,61800000.0
2009-05-29 00:50:00,0.69463,0.6948,0.69424,0.69424,57600000.0
2009-05-29 00:55:00,0.69413,0.6945,0.69321,0.69417,65000000.0
2009-05-29 01:00:00,0.69436,0.69481,0.69403,0.6943,65600000.0
2009-05-29 01:05:00,0.6945,0.69451,0.69412,0.69436,60800000.0
2009-05-29 01:10:00,0.69456,0.69456,0.69405,0.6944,67200000.0
2009-05-29 01:15:00,0.69429,0.69445,0.69415,0.69427,59200000.0
2009-05-29 01:20:00,0.69421,0.69461,0.69421,0.69436,56000000.0
2009-05-29 01:25:00,0.69442,0.69469,0.69442,0.69465,44800000.0
2009-05-29 01:30:00,0.69456,0.6947,0.69419,0.6947,57000000.0
2009-05-29 01:35:00,0.69472,0.69474,0.69354,0.69455,60800000.0
2009-05-29 01:40:00,0.6944,0.69484,0.69433,0.69463,71400000.0
2009-05-29 01:45:00,0.69478,0.69556,0.69473,0.6953,60800000.0
2009-05-29 01:50:00,0.69534,0.69583,0.69514,0.69518,60800000.0
2009-05-29 01:55:00,0.69529,0.69557,0.69517,0.69541,61000000.0
2009-05-29 02:00:00,0.69546,0.69546,0.69494,0.69494,75200000.0
2009-05-29 02:05:00,0.69515,0.69636,0.69509,0.69636,67200000.0
2009-05-29 02:10:00,0.69644,0.69658,0.69598,0.69598,61800000.0
2009-05-29 02:15:00,0.69606,0.6965,0.69591,0.69593,53200000.0
2009-05-29 02:20:00,0.69587,0.6962,0.69579,0.69602,63400000.0
2009-05-29 02:25:00,0.69597,0.69605,0.69541,0.69544,64400000.0
2009-05-29 02:30:00,0.69533,0.69554,0.69521,0.69551,67600000.0
2009-05-29 02:35:00,0.69537,0.69577,0.69508,0.69566,60800000.0
2009-05-29 02:40:00,0.69567,0.69581,0.69538,0.69566,60800000.0
2009-05-29 02:45:00,0.69583,0.69603,0.69474,0.69595,70200000.0
2009-05-29 02:50:00,0.69588,0.69621,0.69567,0.69578,62400000.0
2009-05-29 02:55:00,0.69579,0.69582,0.69549,0.69549,56400000.0
2009-05-29 03:00:00,0.69512,0.69563,0.69512,0.69536,64000000.0
2009-05-29 03:05:00,0.69535,0.69549,0.69468,0.69502,59200000.0
2009-05-29 03:10:00,0.69515,0.69523,0.69474,0.69477,59200000.0
2009-05-29 03:15:00,0.69475,0.69509,0.69391,0.69446,64000000.0
2009-05-29 03:20:00,0.69476,0.69515,0.69476,0.69505,65600000.0
2009-05-29 03:25:00,0.69508,0.69531,0.69462,0.69527,67600000.0
2009-05-29 03:30:00,0.69551,0.69565,0.69451,0.69535,53200000.0
2009-05-29 03:35:00,0.69511,0.69522,0.69495,0.69498,60200000.0
2009-05-29 03:40:00,0.69501,0.69501,0.6936,0.69453,60800000.0
2009-05-29 03:45:00,0.69459,0.69495,0.6944,0.69489,60800000.0
2009-05-29 03:50:00,0.69489,0.69507,0.69479,0.69501,65600000.0
2009-05-29 03:55:00,0.69449,0.69541,0.69428,0.69507,69200000.0
2009-05-29 04:00:00,0.6949,0.69567,0.69423,0.69423,70400000.0
2009-05-29 04:05:00,0.69407,0.69466,0.69393,0.69454,75600000.0
2009-05-29 04:10:00,0.69441,0.69443,0.6936,0.69417,56000000.0
2009-05-29 04:15:00,0.6941,0.69428,0.69391,0.69417,76000000.0
2009-05-29 04:20:00,0.69429,0.69436,0.694,0.69435,52800000.0
2009-05-29 04:25:00,0.69449,0.6945,0.69414,0.69419,76000000.0
2009-05-29 04:30:00,0.69419,0.6946,0.69398,0.6946,53200000.0
2009-05-29 04:35:00,0.69473,0.69534,0.69473,0.69509,44200000.0
2009-05-29 04:40:00,0.69501,0.69522,0.6947,0.69486,49600000.0
2009-05-29 04:45:00,0.69477,0.69497,0.6942,0.69493,60800000.0
2009-05-29 04:50:00,0.69489,0.69505,0.69441,0.69452,52800000.0
2009-05-29 04:55:00,0.69484,0.6951,0.69463,0.69474,70400000.0
2009-05-29 05:00:00,0.69464,0.69519,0.69464,0.69519,60800000.0
2009-05-29 05:05:00,0.69516,0.69537,0.69463,0.69531,60800000.0
2009-05-29 05:10:00,0.69518,0.69525,0.69479,0.69517,29200000.0
2009-05-29 05:15:00,0.6949,0.69507,0.6946,0.69481,45800000.0
2009-05-29 05:20:00,0.6949,0.69491,0.69441,0.69479,76800000.0
2009-05-29 05:25:00,0.69476,0.69514,0.6947,0.69506,79200000.0
2009-05-29 05:30:00,0.6946,0.69541,0.6946,0.69529,60800000.0
2009-05-29 05:35:00,0.69539,0.69539,0.69472,0.69497,56000000.0
2009-05-29 05:40:00,0.69493,0.69498,0.69441,0.69482,57600000.0
2009-05-29 05:45:00,0.69472,0.69486,0.69363,0.6946,46400000.0
2009-05-29 05:50:00,0.69435,0.69501,0.69432,0.69489,62800000.0
2009-05-29 05:55:00,0.69504,0.69519,0.69489,0.69499,68800000.0
2009-05-29 06:00:00,0.69528,0.69528,0.69404,0.69514,66600000.0
2009-05-29 06:05:00,0.69507,0.69534,0.69423,0.69525,58600000.0
2009-05-29 06:10:00,0.69522,0.69569,0.69521,0.69546,46400000.0
2009-05-29 06:15:00,0.69554,0.69583,0.69516,0.69583,42400000.0
2009-05-29 06:20:00,0.69567,0.69613,0.69567,0.69605,61800000.0
2009-05-29 06:25:00,0.69611,0.69621,0.69575,0.69577,52800000.0
2009-05-29 06:30:00,0.69532,0.69641,0.69532,0.69626,57000000.0
2009-05-29 06:35:00,0.69622,0.69751,0.69622,0.6975,59200000.0
2009-05-29 06:40:00,0.6976,0.6976,0.69675,0.69675,59200000.0
2009-05-29 06:45:00,0.69692,0.69734,0.69692,0.69696,64800000.0
2009-05-29 06:50:00,0.69697,0.69717,0.69684,0.69702,55800000.0
2009-05-29 06:55:00,0.69702,0.69723,0.69694,0.69706,57600000.0
2009-05-29 07:00:00,0.69698,0.69705,0.6965,0.69682,76000000.0
2009-05-29 07:05:00,0.69667,0.69677,0.69631,0.69677,44800000.0
2009-05-29 07:10:00,0.69676,0.69693,0.69645,0.69687,68800000.0
2009-05-29 07:15:00,0.69697,0.69724,0.69682,0.69691,58000000.0
2009-05-29 07:20:00,0.69686,0.69688,0.69629,0.69663,83200000.0
2009-05-29 07:25:00,0.69666,0.69704,0.69664,0.69679,59200000.0
2009-05-29 07:30:00,0.69693,0.69735,0.69656,0.69656,71200000.0
2009-05-29 07:35:00,0.69663,0.69667,0.69639,0.69654,69200000.0
2009-05-29 07:40:00,0.6965,0.69677,0.69644,0.69652,72400000.0
2009-05-29 07:45:00,0.69669,0.69715,0.69623,0.69627,63400000.0
2009-05-29 07:50:00,0.69649,0.69684,0.69627,0.69684,56000000.0
2009-05-29 07:55:00,0.69699,0.69735,0.69694,0.6973,60800000.0
2009-05-29 08:00:00,0.69718,0.6974,0.69626,0.69634,56000000.0
2009-05-29 08:05:00,0.69661,0.69691,0.69595,0.69674,97600000.0
2009-05-29 08:10:00,0.69697,0.69786,0.69687,0.69749,62400000.0
2009-05-29 08:15:00,0.6976,0.69868,0.6976,0.69839,83200000.0
2009-05-29 08:20:00,0.69831,0.69923,0.69831,0.6988,65000000.0
2009-05-29 08:25:00,0.69869,0.69926,0.69855,0.69878,64000000.0
2009-05-29 08:30:00,0.69857,0.69882,0.69801,0.69823,71400000.0
2009-05-29 08:35:00,0.69854,0.69905,0.69809,0.69905,115200000.0
2009-05-29 08:40:00,0.69896,0.69929,0.69867,0.69891,62400000.0
2009-05-29 08:45:00,0.69893,0.70002,0.69883,0.70002,102400000.0
2009-05-29 08:50:00,0.70028,0.70061,0.69939,0.69966,209400000.0
2009-05-29 08:55:00,0.69979,0.7002,0.69859,0.69859,128400000.0
2009-05-29 09:00:00,0.69847,0.69872,0.69808,0.69854,125800000.0
2009-05-29 09:05:00,0.6985,0.6989,0.69809,0.6989,147600000.0
2009-05-29 09:10:00,0.69896,0.6994,0.69866,0.69886,119400000.0
2009-05-29 09:15:00,0.69888,0.69888,0.69787,0.69787,125200000.0
2009-05-29 09:20:00,0.69728,0.698,0.69728,0.69761,92800000.0
2009-05-29 09:25:00,0.69762,0.69793,0.69723,0.69788,129800000.0
2009-05-29 09:30:00,0.69792,0.69796,0.69715,0.69736,152400000.0
2009-05-29 09:35:00,0.69741,0.69769,0.69708,0.69749,283400000.0
2009-05-29 09:40:00,0.6974,0.69758,0.69708,0.6972,297600000.0
2009-05-29 09:45:00,0.69713,0.69717,0.69634,0.69634,142600000.0
2009-05-29 09:50:00,0.69633,0.69649,0.69608,0.69641,326600000.0
2009-05-29 09:55:00,0.69637,0.69642,0.69601,0.6963,252200000.0
2009-05-29 10:00:00,0.69637,0.6965,0.69495,0.69516,286800000.0
2009-05-29 10:05:00,0.69518,0.69679,0.69518,0.69679,201400000.0
2009-05-29 10:10:00,0.69679,0.69683,0.69627,0.69627,316600000.0
2009-05-29 10:15:00,0.69632,0.69729,0.69632,0.69671,173800000.0
2009-05-29 10:20:00,0.69653,0.69696,0.69643,0.6969,271200000.0
2009-05-29 10:25:00,0.69654,0.69692,0.69653,0.69665,275400000.0
2009-05-29 10:30:00,0.69674,0.69715,0.69661,0.69703,169600000.0
2009-05-29 10:35:00,0.69691,0.69697,0.69673,0.69677,105600000.0
2009-05-29 10:40:00,0.69689,0.69694,0.69658,0.69684,170000000.0
2009-05-29 10:45:00,0.6967,0.69715,0.6966,0.69688,223800000.0
2009-05-29 10:50:00,0.69685,0.69788,0.69685,0.69788,214200000.0
2009-05-29 10:55:00,0.69774,0.69814,0.69724,0.69725,304600000.0
2009-05-29 11:00:00,0.69764,0.69802,0.69652,0.69671,245800000.0
2009-05-29 11:05:00,0.69665,0.69665,0.69579,0.69651,198200000.0
2009-05-29 11:10:00,0.69663,0.69687,0.69655,0.69676,305800000.0
2009-05-29 11:15:00,0.69692,0.69721,0.69673,0.69688,227600000.0
2009-05-29 11:20:00,0.69686,0.6972,0.6965,0.69674,302800000.0
2009-05-29 11:25:00,0.69676,0.69724,0.69648,0.69712,248800000.0
2009-05-29 11:30:00,0.69715,0.69737,0.6969,0.69701,123200000.0
2009-05-29 11:35:00,0.69671,0.69751,0.69668,0.6971,193400000.0
2009-05-29 11:40:00,0.69695,0.69721,0.69652,0.69709,168000000.0
2009-05-29 11:45:00,0.69732,0.69801,0.69732,0.69753,142400000.0
2009-05-29 11:50:00,0.69767,0.69802,0.69767,0.69798,188800000.0
2009-05-29 11:55:00,0.69806,0.69842,0.69789,0.69828,215600000.0
2009-05-29 12:00:00,0.69833,0.69893,0.6983,0.69858,137600000.0
2009-05-29 12:05:00,0.69849,0.69957,0.69841,0.69923,120400000.0
2009-05-29 12:10:00,0.69915,0.69927,0.69877,0.69877,138000000.0
2009-05-29 12:15:00,0.69867,0.6987,0.69824,0.69842,183800000.0
2009-05-29 12:20:00,0.69847,0.69891,0.69837,0.69891,200000000.0
2009-05-29 12:25:00,0.69908,0.69919,0.69725,0.6977,253600000.0
2009-05-29 12:30:00,0.69762,0.69926,0.6972,0.69912,275400000.0
2009-05-29 12:35:00,0.69914,0.69914,0.69848,0.69848,151400000.0
2009-05-29 12:40:00,0.69864,0.69974,0.69862,0.69972,87400000.0
2009-05-29 12:45:00,0.69967,0.70063,0.69967,0.69968,198400000.0
2009-05-29 12:50:00,0.6996,0.70041,0.69938,0.70011,141800000.0
2009-05-29 12:55:00,0.70012,0.70024,0.6996,0.70002,132200000.0
2009-05-29 13:00:00,0.70024,0.70155,0.70009,0.70132,88400000.0
2009-05-29 13:05:00,0.70103,0.70114,0.7008,0.70114,125200000.0
2009-05-29 13:10:00,0.70114,0.70118,0.70059,0.70077,105000000.0
2009-05-29 13:15:00,0.70082,0.70201,0.70082,0.70165,180800000.0
2009-05-29 13:20:00,0.70175,0.70175,0.70112,0.70114,142400000.0
2009-05-29 13:25:00,0.70098,0.70109,0.70035,0.70035,164400000.0
2009-05-29 13:30:00,0.70037,0.70058,0.69959,0.69962,206200000.0
2009-05-29 13:35:00,0.69968,0.69968,0.699,0.69911,126400000.0
2009-05-29 13:40:00,0.69923,0.69923,0.69819,0.69819,108200000.0
2009-05-29 13:45:00,0.69793,0.69906,0.69793,0.69877,102400000.0
2009-05-29 13:50:00,0.69875,0.69914,0.69864,0.69914,105600000.0
2009-05-29 13:55:00,0.69919,0.69952,0.69915,0.6994,139600000.0
2009-05-29 14:00:00,0.69941,0.69988,0.69925,0.69928,117800000.0
2009-05-29 14:05:00,0.69925,0.69988,0.69908,0.69977,113600000.0
2009-05-29 14:10:00,0.69969,0.70006,0.69957,0.69977,144000000.0
2009-05-29 14:15:00,0.69989,0.69996,0.69964,0.6997,96400000.0
2009-05-29 14:20:00,0.69977,0.70006,0.69936,0.69955,70400000.0
2009-05-29 14:25:00,0.69956,0.70013,0.69938,0.69969,72000000.0
2009-05-29 14:30:00,0.69943,0.69983,0.69924,0.69924,67200000.0
2009-05-29 14:35:00,0.69922,0.70031,0.69922,0.6999,62400000.0
2009-05-29 14:40:00,0.69969,0.69969,0.69867,0.69885,75600000.0
2009-05-29 14:45:00,0.699,0.69925,0.69892,0.69892,62400000.0
2009-05-29 14:50:00,0.6993,0.69945,0.69867,0.6989,72400000.0
2009-05-29 14:55:00,0.69908,0.69933,0.69886,0.69888,60000000.0
2009-05-29 15:00:00,0.69872,0.69907,0.69782,0.69881,64000000.0
2009-05-29 15:05:00,0.69883,0.69962,0.69856,0.69926,69800000.0
2009-05-29 15:10:00,0.69933,0.69956,0.69909,0.69936,65600000.0
2009-05-29 15:15:00,0.69934,0.69962,0.69903,0.69958,72000000.0
2009-05-29 15:20:00,0.69976,0.69992,0.69918,0.69983,68800000.0
2009-05-29 15:25:00,0.69983,0.69988,0.69946,0.69946,62400000.0
2009-05-29 15:30:00,0.69943,0.69966,0.69858,0.69924,63200000.0
2009-05-29 15:35:00,0.69934,0.70028,0.69897,0.69897,71400000.0
2009-05-29 15:40:00,0.69984,0.70047,0.6995,0.69954,82000000.0
2009-05-29 15:45:00,0.69956,0.69969,0.69895,0.69908,77200000.0
2009-05-29 15:50:00,0.69915,0.69972,0.69878,0.69878,65600000.0
2009-05-29 15:55:00,0.69861,0.69932,0.69763,0.69858,70400000.0
2009-05-29 16:00:00,0.6988,0.69886,0.69822,0.69872,58600000.0
2009-05-29 16:05:00,0.69873,0.69903,0.69781,0.69876,70200000.0
2009-05-29 16:10:00,0.69857,0.69947,0.69857,0.69944,66600000.0
2009-05-29 16:15:00,0.69951,0.69972,0.69816,0.69843,69200000.0
2009-05-29 16:20:00,0.69851,0.69971,0.69851,0.69971,64400000.0
2009-05-29 16:25:00,0.69982,0.70019,0.69966,0.70014,75000000.0
2009-05-29 16:30:00,0.70014,0.70014,0.69977,0.6999,62400000.0
2009-05-29 16:35:00,0.69991,0.70074,0.69981,0.70052,64400000.0
2009-05-29 16:40:00,0.70056,0.70099,0.70023,0.70099,65600000.0
2009-05-29 16:45:00,0.70095,0.70137,0.7009,0.70114,71400000.0
2009-05-29 16:50:00,0.70125,0.70187,0.70104,0.70104,58600000.0
2009-05-29 16:55:00,0.70086,0.70124,0.70032,0.70121,66600000.0
2009-05-29 17:00:00,0.7014,0.70144,0.69982,0.7,70600000.0
2009-05-29 17:05:00,0.69994,0.69994,0.69927,0.69937,68800000.0
2009-05-29 17:10:00,0.69931,0.69951,0.69895,0.699,68800000.0
2009-05-29 17:15:00,0.69895,0.69923,0.69892,0.6991,73600000.0
2009-05-29 17:20:00,0.69928,0.69944,0.699,0.69925,62400000.0
2009-05-29 17:25:00,0.69922,0.69923,0.69858,0.6987,62400000.0
2009-05-29 17:30:00,0.69847,0.69903,0.6983,0.69864,66400000.0
2009-05-29 17:35:00,0.69832,0.69876,0.69806,0.69838,65600000.0
2009-05-29 17:40:00,0.69852,0.69873,0.69819,0.69844,68800000.0
2009-05-29 17:45:00,0.69835,0.69835,0.69754,0.69761,68200000.0
2009-05-29 17:50:00,0.69743,0.69778,0.69743,0.69746,75200000.0
2009-05-29 17:55:00,0.6974,0.69778,0.69732,0.69744,72000000.0
2009-05-29 18:00:00,0.69758,0.69772,0.69683,0.69704,67200000.0
2009-05-29 18:05:00,0.69669,0.69684,0.69589,0.69591,59200000.0
2009-05-29 18:10:00,0.69596,0.69596,0.69533,0.69568,67600000.0
2009-05-29 18:15:00,0.69553,0.696,0.69523,0.69534,68800000.0
2009-05-29 18:20:00,0.69548,0.69558,0.69482,0.69558,65600000.0
2009-05-29 18:25:00,0.6957,0.69579,0.69472,0.69579,65600000.0
2009-05-29 18:30:00,0.69558,0.69607,0.69534,0.69596,65600000.0
2009-05-29 18:35:00,0.69602,0.69602,0.69518,0.69554,59600000.0
2009-05-29 18:40:00,0.69546,0.69546,0.69499,0.69499,70800000.0
2009-05-29 18:45:00,0.69491,0.69577,0.69486,0.69577,56000000.0
2009-05-29 18:50:00,0.6958,0.69589,0.69544,0.69554,72000000.0
2009-05-29 18:55:00,0.69537,0.69562,0.6953,0.6953,68600000.0
2009-05-29 19:00:00,0.69514,0.69527,0.69474,0.69474,75200000.0
2009-05-29 19:05:00,0.69439,0.69439,0.69381,0.69433,57600000.0
2009-05-29 19:10:00,0.69436,0.69476,0.69423,0.6946,68800000.0
2009-05-29 19:15:00,0.69477,0.69567,0.6941,0.69534,70400000.0
2009-05-29 19:20:00,0.69552,0.69558,0.69469,0.6949,70400000.0
2009-05-29 19:25:00,0.69522,0.69567,0.695,0.69567,60800000.0
2009-05-29 19:30:00,0.69572,0.6961,0.69563,0.6961,65600000.0
2009-05-29 19:35:00,0.69612,0.69622,0.69552,0.69555,65600000.0
2009-05-29 19:40:00,0.69544,0.69557,0.69502,0.69538,72000000.0
2009-05-29 19:45:00,0.69549,0.69676,0.69546,0.69672,65600000.0
2009-05-29 19:50:00,0.69658,0.6969,0.69646,0.69661,68400000.0
2009-05-29 19:55:00,0.69667,0.69699,0.69659,0.69686,69200000.0
2009-05-29 20:00:00,0.69692,0.69706,0.6958,0.6958,62800000.0
2009-05-29 20:05:00,0.69566,0.69593,0.6955,0.69593,59200000.0
2009-05-29 20:10:00,0.69579,0.69585,0.69536,0.69553,59200000.0
2009-05-29 20:15:00,0.6956,0.69607,0.69555,0.696,58000000.0
2009-05-29 20:20:00,0.69599,0.69664,0.69599,0.69632,60800000.0
2009-05-29 20:25:00,0.69633,0.69633,0.69563,0.69593,69200000.0
2009-05-29 20:30:00,0.69598,0.6967,0.69598,0.69663,72000000.0
2009-05-29 20:35:00,0.69694,0.69697,0.6963,0.69675,55200000.0
2009-05-29 20:40:00,0.69676,0.69701,0.69641,0.697,70200000.0
2009-05-29 20:45:00,0.69724,0.69768,0.69718,0.69733,61800000.0
2009-05-29 20:50:00,0.69737,0.69766,0.69734,0.69736,58600000.0
2009-05-29 20:55:00,0.6973,0.69784,0.6973,0.69764,67200000.0
2009-05-29 21:00:00,0.69768,0.69817,0.6976,0.69817,72400000.0
2009-05-29 21:05:00,0.69804,0.69827,0.69783,0.69804,57600000.0
2009-05-29 21:10:00,0.69804,0.69833,0.69795,0.69831,56400000.0
2009-05-29 21:15:00,0.69809,0.69842,0.69785,0.6979,69800000.0
2009-05-29 21:20:00,0.69801,0.69859,0.69791,0.69792,64000000.0
2009-05-29 21:25:00,0.69809,0.69819,0.69707,0.69764,60800000.0
2009-05-29 21:30:00,0.69773,0.69795,0.69668,0.69787,59600000.0
2009-05-29 21:35:00,0.69786,0.69792,0.69715,0.6972,61600000.0
2009-05-29 21:40:00,0.69723,0.69817,0.69679,0.69799,68200000.0
2009-05-29 21:45:00,0.698,0.69801,0.69708,0.69708,54400000.0
2009-05-29 21:50:00,0.69703,0.69761,0.69681,0.69761,53800000.0
2009-05-29 21:55:00,0.69756,0.69929,0.69756,0.69929,60200000.0
2009-05-29 22:00:00,0.6994,0.6994,0.69868,0.69871,59200000.0
2009-05-29 22:05:00,0.69892,0.69895,0.69866,0.69879,62400000.0
2009-05-29 22:10:00,0.6987,0.69881,0.69802,0.69802,60800000.0
2009-05-29 22:15:00,0.69783,0.69805,0.6974,0.6974,46800000.0
2009-05-29 22:20:00,0.69748,0.69748,0.6966,0.69728,52800000.0
2009-05-29 22:25:00,0.69754,0.69772,0.69751,0.69751,63400000.0
2009-05-29 22:30:00,0.69757,0.69763,0.69732,0.69758,65000000.0
2009-05-29 22:35:00,0.69759,0.69799,0.69734,0.69799,64000000.0
2009-05-29 22:40:00,0.69776,0.69786,0.69732,0.69735,64400000.0
2009-05-29 22:45:00,0.69736,0.69754,0.69679,0.69679,44600000.0
2009-05-29 22:50:00,0.6967,0.69674,0.69645,0.69673,52800000.0
2009-05-29 22:55:00,0.69688,0.69704,0.69622,0.69694,68800000.0
2009-05-31 23:00:00,0.69862,0.69917,0.69657,0.69917,44800000.0
2009-05-31 23:05:00,0.69905,0.6992,0.69863,0.69865,41600000.0
2009-05-31 23:10:00,0.69987,0.69994,0.69816,0.69816,33600000.0
2009-05-31 23:15:00,0.6981,0.69932,0.6981,0.69858,48400000.0
2009-05-31 23:20:00,0.69908,0.69908,0.69788,0.69847,41600000.0
2009-05-31 23:25:00,0.69861,0.69877,0.69855,0.69858,51200000.0
2009-05-31 23:30:00,0.69858,0.69899,0.69831,0.69861,60800000.0
2009-05-31 23:35:00,0.69893,0.69934,0.69893,0.69916,38400000.0
2009-05-31 23:40:00,0.69926,0.69939,0.69874,0.69933,43200000.0
2009-05-31 23:45:00,0.69867,0.69884,0.69779,0.69827,43200000.0
2009-05-31 23:50:00,0.69889,0.69924,0.69884,0.69924,70400000.0
2009-05-31 23:55:00,0.69931,0.69947,0.69894,0.69947,66000000.0
2009-06-01 00:00:00,0.69922,0.69927,0.69885,0.69903,52800000.0
2009-06-01 00:05:00,0.69922,0.69926,0.69882,0.69883,54400000.0
2009-06-01 00:10:00,0.69896,0.69919,0.6989,0.69894,59200000.0
2009-06-01 00:15:00,0.69888,0.69888,0.69734,0.69801,59200000.0
2009-06-01 00:20:00,0.69811,0.69866,0.69811,0.69847,61200000.0
2009-06-01 00:25:00,0.69847,0.69862,0.69838,0.69862,60800000.0
2009-06-01 00:30:00,0.69851,0.69932,0.69812,0.69824,71800000.0
2009-06-01 00:35:00,0.69808,0.69808,0.69561,0.69737,66000000.0
2009-06-01 00:40:00,0.69733,0.69739,0.69693,0.69693,52800000.0
2009-06-01 00:45:00,0.69642,0.69746,0.69632,0.69746,54400000.0
2009-06-01 00:50:00,0.69771,0.69838,0.69771,0.6982,44800000.0
2009-06-01 00:55:00,0.69778,0.69778,0.69664,0.6969,66000000.0
2009-06-01 01:00:00,0.69667,0.69796,0.69667,0.69796,65600000.0
2009-06-01 01:05:00,0.69809,0.69814,0.69755,0.6979,60800000.0
2009-06-01 01:10:00,0.6979,0.69824,0.69739,0.69745,66600000.0
2009-06-01 01:15:00,0.69762,0.69774,0.6974,0.69745,59200000.0
2009-06-01 01:20:00,0.69742,0.69773,0.69696,0.69696,56000000.0
2009-06-01 01:25:00,0.69692,0.69696,0.69638,0.69659,49000000.0
2009-06-01 01:30:00,0.69648,0.69715,0.6961,0.69632,57000000.0
2009-06-01 01:35:00,0.69647,0.69672,0.69528,0.69596,61600000.0
2009-06-01 01:40:00,0.6961,0.69702,0.6961,0.69682,72000000.0
2009-06-01 01:45:00,0.69684,0.69702,0.69648,0.69702,61600000.0
2009-06-01 01:50:00,0.69708,0.69742,0.69707,0.69721,60200000.0
2009-06-01 01:55:00,0.69714,0.69721,0.6968,0.69712,60800000.0
2009-06-01 02:00:00,0.69722,0.69728,0.69674,0.69677,86400000.0
2009-06-01 02:05:00,0.69684,0.69693,0.6965,0.69663,67200000.0
2009-06-01 02:10:00,0.69646,0.69671,0.69642,0.69666,62400000.0
2009-06-01 02:15:00,0.69658,0.69661,0.69603,0.69617,52600000.0
2009-06-01 02:20:00,0.69617,0.69674,0.69601,0.69654,64000000.0
2009-06-01 02:25:00,0.69612,0.69676,0.69602,0.69667,62400000.0
2009-06-01 02:30:00,0.69616,0.69695,0.69616,0.69695,67200000.0
2009-06-01 02:35:00,0.69693,0.69694,0.69662,0.6967,60800000.0
2009-06-01 02:40:00,0.69682,0.69791,0.69678,0.69755,60800000.0
2009-06-01 02:45:00,0.69735,0.6975,0.69573,0.69715,70800000.0
2009-06-01 02:50:00,0.6973,0.69748,0.69697,0.69748,62400000.0
2009-06-01 02:55:00,0.69746,0.69749,0.69665,0.69712,57600000.0
2009-06-01 03:00:00,0.6971,0.69743,0.69698,0.69723,64000000.0
2009-06-01 03:05:00,0.69726,0.69848,0.69726,0.69848,59200000.0
2009-06-01 03:10:00,0.69858,0.69901,0.69799,0.69847,59200000.0
2009-06-01 03:15:00,0.69836,0.69909,0.69748,0.69861,64400000.0
2009-06-01 03:20:00,0.69862,0.69866,0.69749,0.69749,64400000.0
2009-06-01 03:25:00,0.69748,0.69785,0.69704,0.69704,66600000.0
2009-06-01 03:30:00,0.69728,0.69814,0.69728,0.69814,49600000.0
2009-06-01 03:35:00,0.69809,0.69819,0.69772,0.698,60800000.0
2009-06-01 03:40:00,0.69804,0.69821,0.69695,0.69809,60800000.0
2009-06-01 03:45:00,0.69817,0.69835,0.69794,0.69835,61200000.0
2009-06-01 03:50:00,0.69835,0.69854,0.69785,0.69834,65600000.0
2009-06-01 03:55:00,0.6983,0.69874,0.69809,0.69813,68800000.0
2009-06-01 04:00:00,0.6979,0.69805,0.6977,0.69793,67600000.0
2009-06-01 04:05:00,0.69775,0.69835,0.69775,0.69831,76000000.0
2009-06-01 04:10:00,0.69824,0.69826,0.69757,0.69812,40000000.0
2009-06-01 04:15:00,0.69803,0.69814,0.69755,0.69814,70400000.0
2009-06-01 04:20:00,0.69826,0.69934,0.69819,0.69892,56000000.0
2009-06-01 04:25:00,0.69857,0.69857,0.69815,0.69824,68800000.0
2009-06-01 04:30:00,0.69838,0.69838,0.69779,0.69783,54600000.0
2009-06-01 04:35:00,0.6982,0.69843,0.69809,0.69837,54400000.0
2009-06-01 04:40:00,0.69835,0.69835,0.69796,0.69815,57600000.0
2009-06-01 04:45:00,0.69819,0.69894,0.69816,0.69885,64000000.0
2009-06-01 04:50:00,0.69882,0.69893,0.69815,0.6984,52800000.0
2009-06-01 04:55:00,0.69846,0.69892,0.69823,0.69841,65000000.0
2009-06-01 05:00:00,0.6984,0.69859,0.69814,0.69859,60800000.0
2009-06-01 05:05:00,0.69797,0.69856,0.6979,0.69837,61200000.0
2009-06-01 05:10:00,0.69849,0.6985,0.69799,0.698,59200000.0
2009-06-01 05:15:00,0.69808,0.69816,0.69733,0.69805,35000000.0
2009-06-01 05:20:00,0.69805,0.69824,0.69777,0.69817,76800000.0
2009-06-01 05:25:00,0.69814,0.69815,0.69744,0.69771,78400000.0
2009-06-01 05:30:00,0.6977,0.69824,0.69716,0.69823,67200000.0
2009-06-01 05:35:00,0.69801,0.69866,0.69793,0.69858,56000000.0
2009-06-01 05:40:00,0.69854,0.69865,0.69827,0.69835,57600000.0
2009-06-01 05:45:00,0.69816,0.69832,0.69724,0.69825,65600000.0
2009-06-01 05:50:00,0.69841,0.69872,0.69837,0.69837,67200000.0
2009-06-01 05:55:00,0.69828,0.69842,0.69811,0.69832,68800000.0
2009-06-01 06:00:00,0.69832,0.6985,0.6972,0.69832,67200000.0
2009-06-01 06:05:00,0.69826,0.69831,0.69709,0.69826,59200000.0
2009-06-01 06:10:00,0.69829,0.69841,0.69791,0.69802,46800000.0
2009-06-01 06:15:00,0.69834,0.69839,0.69808,0.69831,56000000.0
2009-06-01 06:20:00,0.69811,0.69836,0.69811,0.69827,62800000.0
2009-06-01 06:25:00,0.69839,0.699,0.69823,0.69899,52200000.0
2009-06-01 06:30:00,0.69903,0.69903,0.69869,0.6989,57600000.0
2009-06-01 06:35:00,0.69892,0.69899,0.69862,0.69874,59200000.0
2009-06-01 06:40:00,0.69879,0.69879,0.69818,0.69868,59600000.0
2009-06-01 06:45:00,0.69868,0.69882,0.69828,0.69848,64000000.0
2009-06-01 06:50:00,0.69874,0.69884,0.69835,0.69851,55400000.0
2009-06-01 06:55:00,0.69857,0.6987,0.69841,0.69869,57600000.0
2009-06-01 07:00:00,0.69857,0.69891,0.6984,0.69891,74600000.0
2009-06-01 07:05:00,0.69899,0.69911,0.69856,0.69889,59200000.0
2009-06-01 07:10:00,0.69904,0.69954,0.69863,0.69949,68800000.0
2009-06-01 07:15:00,0.69957,0.69968,0.69944,0.69951,57600000.0
2009-06-01 07:20:00,0.69969,0.6999,0.69932,0.69932,83600000.0
2009-06-01 07:25:00,0.6992,0.69955,0.69916,0.69916,54400000.0
2009-06-01 07:30:00,0.69907,0.69932,0.69907,0.6993,65600000.0
2009-06-01 07:35:00,0.6993,0.69944,0.69919,0.69935,69200000.0
2009-06-01 07:40:00,0.69935,0.69976,0.69913,0.69962,72000000.0
2009-06-01 07:45:00,0.69979,0.69985,0.69914,0.69914,64000000.0
2009-06-01 07:50:00,0.69923,0.69972,0.69886,0.69886,57000000.0
2009-06-01 07:55:00,0.69899,0.69916,0.69882,0.699,60800000.0
2009-06-01 08:00:00,0.69858,0.69922,0.69858,0.69905,59200000.0
2009-06-01 08:05:00,0.69915,0.69948,0.69904,0.69925,97600000.0
2009-06-01 08:10:00,0.69905,0.69946,0.69867,0.69934,62400000.0
2009-06-01 08:15:00,0.69934,0.69959,0.6992,0.69949,83600000.0
2009-06-01 08:20:00,0.69952,0.69973,0.69921,0.69973,65600000.0
2009-06-01 08:25:00,0.70003,0.7002,0.69895,0.69895,64000000.0
2009-06-01 08:30:00,0.69872,0.69897,0.69852,0.69894,72000000.0
2009-06-01 08:35:00,0.69898,0.69945,0.69891,0.69918,115600000.0
2009-06-01 08:40:00,0.69915,0.70042,0.69915,0.70014,61800000.0
2009-06-01 08:45:00,0.70018,0.70029,0.69996,0.70015,102400000.0
2009-06-01 08:50:00,0.69988,0.70162,0.69988,0.70119,207800000.0
2009-06-01 08:55:00,0.70136,0.70171,0.70121,0.70141,127400000.0
2009-06-01 09:00:00,0.70164,0.70195,0.70142,0.70178,126400000.0
2009-06-01 09:05:00,0.70181,0.70234,0.70169,0.70169,147600000.0
2009-06-01 09:10:00,0.70162,0.70179,0.70114,0.70174,119400000.0
2009-06-01 09:15:00,0.70162,0.70225,0.70158,0.70161,132200000.0
2009-06-01 09:20:00,0.70134,0.70162,0.70108,0.70152,92800000.0
2009-06-01 09:25:00,0.70156,0.70212,0.70151,0.70188,130000000.0
2009-06-01 09:30:00,0.70195,0.70251,0.70186,0.7025,150800000.0
2009-06-01 09:35:00,0.70226,0.70244,0.70213,0.70213,280800000.0
2009-06-01 09:40:00,0.70225,0.70315,0.70224,0.70315,297400000.0
2009-06-01 09:45:00,0.70318,0.70352,0.70299,0.70329,142200000.0
2009-06-01 09:50:00,0.70316,0.70332,0.70236,0.70237,328000000.0
2009-06-01 09:55:00,0.70228,0.70245,0.70199,0.70215,252200000.0
2009-06-01 10:00:00,0.70207,0.70207,0.70157,0.70173,285800000.0
2009-06-01 10:05:00,0.70173,0.70173,0.70122,0.70151,200400000.0
2009-06-01 10:10:00,0.70142,0.70155,0.70027,0.70045,315400000.0
2009-06-01 10:15:00,0.70064,0.70093,0.70064,0.70078,173600000.0
2009-06-01 10:20:00,0.70077,0.7012,0.70073,0.70097,271200000.0
2009-06-01 10:25:00,0.70097,0.70117,0.70081,0.70111,274400000.0
2009-06-01 10:30:00,0.70109,0.70166,0.70103,0.70163,169600000.0
2009-06-01 10:35:00,0.70158,0.70168,0.7012,0.70136,106000000.0
2009-06-01 10:40:00,0.70144,0.70175,0.70131,0.70162,169400000.0
2009-06-01 10:45:00,0.70161,0.70234,0.70158,0.70232,225200000.0
2009-06-01 10:50:00,0.70237,0.70239,0.70183,0.70209,213800000.0
2009-06-01 10:55:00,0.70203,0.70235,0.70169,0.70233,302800000.0
2009-06-01 11:00:00,0.70252,0.70274,0.70191,0.70191,247000000.0
2009-06-01 11:05:00,0.70193,0.70284,0.70193,0.70264,197800000.0
2009-06-01 11:10:00,0.70275,0.70319,0.70274,0.70318,306200000.0
2009-06-01 11:15:00,0.70322,0.70322,0.70262,0.70277,228000000.0
2009-06-01 11:20:00,0.70272,0.70298,0.70253,0.70253,303200000.0
2009-06-01 11:25:00,0.70253,0.70294,0.70248,0.70286,248200000.0
2009-06-01 11:30:00,0.70282,0.70294,0.70271,0.70282,123200000.0
2009-06-01 11:35:00,0.70278,0.70358,0.70276,0.70341,192400000.0
2009-06-01 11:40:00,0.70336,0.70339,0.70297,0.70328,168000000.0
2009-06-01 11:45:00,0.70314,0.70317,0.70297,0.70298,142400000.0
2009-06-01 11:50:00,0.70299,0.70301,0.70233,0.70253,188200000.0
2009-06-01 11:55:00,0.70269,0.70309,0.70254,0.70309,214400000.0
2009-06-01 12:00:00,0.70302,0.70344,0.70281,0.70309,137600000.0
2009-06-01 12:05:00,0.70322,0.70368,0.70303,0.70368,127800000.0
2009-06-01 12:10:00,0.70351,0.70351,0.70268,0.70269,137400000.0
2009-06-01 12:15:00,0.70275,0.70276,0.70216,0.70232,184800000.0
2009-06-01 12:20:00,0.70225,0.70258,0.70184,0.70255,198200000.0
2009-06-01 12:25:00,0.70269,0.70316,0.70169,0.70169,252400000.0
2009-06-01 12:30:00,0.7016,0.70309,0.7016,0.70256,277600000.0
2009-06-01 12:35:00,0.70258,0.70266,0.70212,0.70236,152000000.0
2009-06-01 12:40:00,0.70206,0.70241,0.70204,0.70213,88000000.0
2009-06-01 12:45:00,0.70206,0.70206,0.70162,0.70162,198200000.0
2009-06-01 12:50:00,0.70175,0.70179,0.70156,0.70171,142200000.0
2009-06-01 12:55:00,0.70176,0.70213,0.70173,0.70213,132800000.0
2009-06-01 13:00:00,0.70218,0.70218,0.70189,0.70213,88000000.0
2009-06-01 13:05:00,0.70213,0.70266,0.70207,0.7026,124600000.0
2009-06-01 13:10:00,0.70281,0.70286,0.70221,0.70221,105600000.0
2009-06-01 13:15:00,0.70209,0.7024,0.70181,0.70233,180600000.0
2009-06-01 13:20:00,0.70247,0.70267,0.70196,0.70211,142400000.0
2009-06-01 13:25:00,0.70216,0.70229,0.70203,0.70215,164200000.0
2009-06-01 13:30:00,0.70218,0.70223,0.70153,0.70161,206400000.0
2009-06-01 13:35:00,0.70175,0.70196,0.70156,0.70191,125200000.0
2009-06-01 13:40:00,0.70186,0.70229,0.70162,0.70187,108800000.0
2009-06-01 13:45:00,0.70195,0.70232,0.70179,0.70191,101800000.0
2009-06-01 13:50:00,0.70188,0.70205,0.70153,0.70178,105600000.0
2009-06-01 13:55:00,0.70186,0.70248,0.7017,0.70236,139600000.0
2009-06-01 14:00:00,0.70229,0.70248,0.70202,0.70227,118400000.0
2009-06-01 14:05:00,0.7021,0.70303,0.70182,0.70218,113600000.0
2009-06-01 14:10:00,0.70221,0.70232,0.70201,0.70205,143800000.0
2009-06-01 14:15:00,0.70194,0.70217,0.70166,0.70186,97600000.0
2009-06-01 14:20:00,0.70199,0.70231,0.70134,0.70153,70800000.0
2009-06-01 14:25:00,0.70162,0.70203,0.7015,0.702,71400000.0
2009-06-01 14:30:00,0.70178,0.70221,0.70149,0.7016,67200000.0
2009-06-01 14:35:00,0.70162,0.70176,0.70118,0.70118,62800000.0
2009-06-01 14:40:00,0.70127,0.70131,0.70066,0.70078,67000000.0
2009-06-01 14:45:00,0.70068,0.70125,0.70056,0.70069,59600000.0
2009-06-01 14:50:00,0.70075,0.70123,0.70064,0.70123,72000000.0
2009-06-01 14:55:00,0.70151,0.70168,0.70095,0.70133,60000000.0
2009-06-01 15:00:00,0.70092,0.70134,0.70071,0.7013,64000000.0
2009-06-01 15:05:00,0.70145,0.70155,0.70115,0.70143,69800000.0
2009-06-01 15:10:00,0.70135,0.70229,0.70135,0.70195,58600000.0
2009-06-01 15:15:00,0.7019,0.70218,0.70168,0.70195,72000000.0
2009-06-01 15:20:00,0.70193,0.70219,0.70104,0.70204,68800000.0
2009-06-01 15:25:00,0.70198,0.70239,0.70198,0.70216,62400000.0
2009-06-01 15:30:00,0.70198,0.7028,0.70169,0.70274,62400000.0
2009-06-01 15:35:00,0.70279,0.70316,0.70189,0.70189,72400000.0
2009-06-01 15:40:00,0.70287,0.70294,0.70255,0.70281,81000000.0
2009-06-01 15:45:00,0.70267,0.7031,0.70243,0.70271,76800000.0
2009-06-01 15:50:00,0.70257,0.70274,0.70205,0.70213,65000000.0
2009-06-01 15:55:00,0.70232,0.70306,0.70187,0.70249,69800000.0
2009-06-01 16:00:00,0.7027,0.70292,0.70223,0.7024,59200000.0
2009-06-01 16:05:00,0.70222,0.70242,0.70107,0.70239,70400000.0
2009-06-01 16:10:00,0.70236,0.7031,0.70225,0.703,67200000.0
2009-06-01 16:15:00,0.70304,0.70304,0.70246,0.70254,68200000.0
2009-06-01 16:20:00,0.70256,0.70368,0.70256,0.70323,64000000.0
2009-06-01 16:25:00,0.703,0.70304,0.70249,0.70266,75200000.0
2009-06-01 16:30:00,0.70248,0.70274,0.70229,0.70242,62400000.0
2009-06-01 16:35:00,0.70227,0.70252,0.702,0.70226,64000000.0
2009-06-01 16:40:00,0.70201,0.70221,0.70144,0.70208,65000000.0
2009-06-01 16:45:00,0.70191,0.70202,0.70166,0.70188,72000000.0
2009-06-01 16:50:00,0.70183,0.70247,0.70174,0.70247,59000000.0
2009-06-01 16:55:00,0.70274,0.70304,0.70256,0.70256,67200000.0
2009-06-01 17:00:00,0.7025,0.70357,0.7025,0.7031,70400000.0
2009-06-01 17:05:00,0.70295,0.7035,0.70293,0.70316,68800000.0
2009-06-01 17:10:00,0.70282,0.70371,0.70273,0.70362,68200000.0
2009-06-01 17:15:00,0.7035,0.7039,0.70283,0.70341,73000000.0
2009-06-01 17:20:00,0.70346,0.70456,0.70338,0.70445,62400000.0
2009-06-01 17:25:00,0.70448,0.70509,0.70442,0.70483,62800000.0
2009-06-01 17:30:00,0.70464,0.70536,0.70459,0.70536,65600000.0
2009-06-01 17:35:00,0.70524,0.70539,0.70457,0.70469,65000000.0
2009-06-01 17:40:00,0.7046,0.70517,0.70446,0.70517,68800000.0
2009-06-01 17:45:00,0.70505,0.7061,0.70489,0.7061,68800000.0
2009-06-01 17:50:00,0.70626,0.70656,0.7059,0.70636,75200000.0
2009-06-01 17:55:00,0.7066,0.70724,0.70618,0.70706,72400000.0
2009-06-01 18:00:00,0.70721,0.70757,0.7072,0.70749,67200000.0
2009-06-01 18:05:00,0.70754,0.70781,0.70739,0.70779,59200000.0
2009-06-01 18:10:00,0.70811,0.70864,0.70811,0.70825,67200000.0
2009-06-01 18:15:00,0.70829,0.70838,0.70799,0.70835,68800000.0
2009-06-01 18:20:00,0.70815,0.70833,0.70775,0.70827,65000000.0
2009-06-01 18:25:00,0.7082,0.70827,0.70762,0.70763,65600000.0
2009-06-01 18:30:00,0.70749,0.70791,0.70749,0.70769,65600000.0
2009-06-01 18:35:00,0.70781,0.70781,0.70707,0.7077,61200000.0
2009-06-01 18:40:00,0.7077,0.70817,0.70747,0.7081,70400000.0
2009-06-01 18:45:00,0.70802,0.70862,0.70796,0.70796,56000000.0
2009-06-01 18:50:00,0.70774,0.70788,0.70746,0.70768,72000000.0
2009-06-01 18:55:00,0.70767,0.70786,0.70718,0.70764,68800000.0
2009-06-01 19:00:00,0.70767,0.70779,0.70751,0.70769,75000000.0
2009-06-01 19:05:00,0.70729,0.70774,0.70694,0.70774,57600000.0
2009-06-01 19:10:00,0.7079,0.70802,0.70739,0.70739,68800000.0
2009-06-01 19:15:00,0.70746,0.70789,0.70628,0.7078,70400000.0
2009-06-01 19:20:00,0.70754,0.70763,0.70721,0.7076,70400000.0
2009-06-01 19:25:00,0.70764,0.70839,0.70764,0.70839,60800000.0
2009-06-01 19:30:00,0.70847,0.70847,0.70755,0.70796,65000000.0
2009-06-01 19:35:00,0.70789,0.70833,0.70784,0.70802,65600000.0
2009-06-01 19:40:00,0.70783,0.70877,0.70761,0.70877,71400000.0
2009-06-01 19:45:00,0.7091,0.71009,0.7091,0.70971,65600000.0
2009-06-01 19:50:00,0.70948,0.71001,0.70917,0.70917,67200000.0
2009-06-01 19:55:00,0.70896,0.70985,0.70891,0.70947,68800000.0
2009-06-01 20:00:00,0.70936,0.71066,0.70906,0.71059,62400000.0
2009-06-01 20:05:00,0.71062,0.71143,0.71062,0.71106,59200000.0
2009-06-01 20:10:00,0.71105,0.71125,0.71005,0.71125,56000000.0
2009-06-01 20:15:00,0.71119,0.71119,0.71059,0.71105,58600000.0
2009-06-01 20:20:00,0.71121,0.71134,0.71105,0.71134,60800000.0
2009-06-01 20:25:00,0.71129,0.7122,0.7112,0.71213,68800000.0
2009-06-01 20:30:00,0.71186,0.71229,0.71143,0.7118,71400000.0
2009-06-01 20:35:00,0.71178,0.71179,0.71028,0.71102,54400000.0
2009-06-01 20:40:00,0.71163,0.71187,0.71116,0.71141,70800000.0
2009-06-01 20:45:00,0.71164,0.71194,0.71093,0.71115,57000000.0
2009-06-01 20:50:00,0.71099,0.71182,0.71058,0.71182,59200000.0
2009-06-01 20:55:00,0.71186,0.71186,0.71114,0.71158,67200000.0
2009-06-01 21:00:00,0.71157,0.71223,0.71148,0.71168,73800000.0
2009-06-01 21:05:00,0.71152,0.71159,0.7108,0.71109,57600000.0
2009-06-01 21:10:00,0.71082,0.71126,0.71049,0.71049,64000000.0
2009-06-01 21:15:00,0.71018,0.71084,0.71018,0.71055,69800000.0
2009-06-01 21:20:00,0.71063,0.71098,0.71029,0.71057,64000000.0
2009-06-01 21:25:00,0.71049,0.71105,0.7095,0.71021,61200000.0
2009-06-01 21:30:00,0.71047,0.7111,0.70899,0.71068,58600000.0
2009-06-01 21:35:00,0.7108,0.71104,0.71035,0.71049,62400000.0
2009-06-01 21:40:00,0.71128,0.71188,0.71126,0.71171,68800000.0
2009-06-01 21:45:00,0.71195,0.71206,0.71144,0.71149,62800000.0
2009-06-01 21:50:00,0.71142,0.71156,0.71095,0.71156,54400000.0
2009-06-01 21:55:00,0.71172,0.71176,0.71055,0.71055,61200000.0
2009-06-01 22:00:00,0.7108,0.71143,0.71076,0.71143,59200000.0
2009-06-01 22:05:00,0.71146,0.71147,0.71089,0.7114,62400000.0
2009-06-01 22:10:00,0.7114,0.71198,0.71117,0.71188,60800000.0
2009-06-01 22:15:00,0.71135,0.7118,0.71102,0.71102,54800000.0
2009-06-01 22:20:00,0.71116,0.71141,0.71084,0.7111,54400000.0
2009-06-01 22:25:00,0.71104,0.71146,0.71097,0.71122,58600000.0
2009-06-01 22:30:00,0.71106,0.71116,0.71072,0.71096,65600000.0
2009-06-01 22:35:00,0.71079,0.71086,0.70983,0.7101,63400000.0
2009-06-01 22:40:00,0.71036,0.71054,0.70914,0.70914,64000000.0
2009-06-01 22:45:00,0.70928,0.71041,0.7092,0.71041,56000000.0
2009-06-01 22:50:00,0.71045,0.71067,0.71003,0.71019,53200000.0
2009-06-01 22:55:00,0.71014,0.71014,0.70891,0.70943,62400000.0
2009-06-01 23:00:00,0.70933,0.70954,0.70871,0.7091,54400000.0
2009-06-01 23:05:00,0.70909,0.7093,0.70813,0.70816,60800000.0
2009-06-01 23:10:00,0.70802,0.70824,0.70769,0.70803,61800000.0
2009-06-01 23:15:00,0.70796,0.70796,0.70734,0.70758,60800000.0
2009-06-01 23:20:00,0.70769,0.70863,0.70744,0.70825,51600000.0
2009-06-01 23:25:00,0.70817,0.70857,0.70783,0.70795,66000000.0
2009-06-01 23:30:00,0.70818,0.70822,0.70735,0.70784,60800000.0
2009-06-01 23:35:00,0.70744,0.70835,0.70734,0.70802,57600000.0
2009-06-01 23:40:00,0.70808,0.70809,0.7077,0.70791,57600000.0
2009-06-01 23:45:00,0.70795,0.7081,0.70703,0.70705,47400000.0
2009-06-01 23:50:00,0.70715,0.70765,0.70678,0.70765,70400000.0
2009-06-01 23:55:00,0.70784,0.70837,0.7077,0.70837,57600000.0
2009-06-02 00:00:00,0.70851,0.70851,0.70813,0.70836,48000000.0
2009-06-02 00:05:00,0.7084,0.70844,0.70779,0.70779,54400000.0
2009-06-02 00:10:00,0.70781,0.70797,0.70755,0.70774,49400000.0
2009-06-02 00:15:00,0.70724,0.70789,0.70718,0.70786,59200000.0
2009-06-02 00:20:00,0.70786,0.70852,0.70722,0.70722,61200000.0
2009-06-02 00:25:00,0.70733,0.70757,0.70716,0.70756,60800000.0
2009-06-02 00:30:00,0.70701,0.70749,0.70656,0.7074,66600000.0
2009-06-02 00:35:00,0.70738,0.70775,0.70675,0.7068,65000000.0
2009-06-02 00:40:00,0.70713,0.7072,0.70696,0.70708,52800000.0
2009-06-02 00:45:00,0.70712,0.70763,0.70712,0.70756,62800000.0
2009-06-02 00:50:00,0.70753,0.70753,0.70706,0.70711,46400000.0
2009-06-02 00:55:00,0.70704,0.7071,0.7061,0.70683,65600000.0
2009-06-02 01:00:00,0.70679,0.70773,0.70625,0.70771,63400000.0
2009-06-02 01:05:00,0.70766,0.70766,0.70677,0.70726,59200000.0
2009-06-02 01:10:00,0.70705,0.70705,0.70633,0.70688,68800000.0
2009-06-02 01:15:00,0.70653,0.70697,0.70652,0.70665,58600000.0
2009-06-02 01:20:00,0.70668,0.70691,0.70655,0.70668,55400000.0
2009-06-02 01:25:00,0.70654,0.70731,0.7061,0.70675,46400000.0
2009-06-02 01:30:00,0.70669,0.70691,0.70634,0.70679,57600000.0
2009-06-02 01:35:00,0.70664,0.70664,0.70555,0.70647,60200000.0
2009-06-02 01:40:00,0.70605,0.70657,0.7058,0.70651,72000000.0
2009-06-02 01:45:00,0.70652,0.70697,0.70643,0.70683,63400000.0
2009-06-02 01:50:00,0.70634,0.70663,0.70609,0.70609,48000000.0
2009-06-02 01:55:00,0.70622,0.70664,0.70617,0.70617,60200000.0
2009-06-02 02:00:00,0.70637,0.70665,0.70612,0.70612,78400000.0
2009-06-02 02:05:00,0.70603,0.70635,0.70566,0.70583,67200000.0
2009-06-02 02:10:00,0.70591,0.70632,0.70585,0.70619,71400000.0
2009-06-02 02:15:00,0.70608,0.70653,0.70596,0.70644,52200000.0
2009-06-02 02:20:00,0.7064,0.70651,0.70595,0.70595,64400000.0
2009-06-02 02:25:00,0.70574,0.70616,0.70555,0.70603,58600000.0
2009-06-02 02:30:00,0.70587,0.70634,0.7055,0.70632,67200000.0
2009-06-02 02:35:00,0.70634,0.70678,0.70634,0.70678,60800000.0
2009-06-02 02:40:00,0.70649,0.70683,0.70607,0.70655,60600000.0
2009-06-02 02:45:00,0.70644,0.70722,0.70576,0.70651,70400000.0
2009-06-02 02:50:00,0.70645,0.707,0.7062,0.70696,61800000.0
2009-06-02 02:55:00,0.70721,0.70721,0.70649,0.70653,57600000.0
2009-06-02 03:00:00,0.70662,0.70681,0.70607,0.7067,64400000.0
2009-06-02 03:05:00,0.70673,0.7069,0.70617,0.70638,59200000.0
2009-06-02 03:10:00,0.70635,0.70699,0.70628,0.70664,58600000.0
2009-06-02 03:15:00,0.70661,0.70707,0.70572,0.70675,63800000.0
2009-06-02 03:20:00,0.70724,0.70729,0.70691,0.70703,65600000.0
2009-06-02 03:25:00,0.70707,0.70725,0.70663,0.70667,67200000.0
2009-06-02 03:30:00,0.70676,0.70689,0.70627,0.70668,59200000.0
2009-06-02 03:35:00,0.70677,0.70688,0.70637,0.70639,61200000.0
2009-06-02 03:40:00,0.70641,0.70645,0.70541,0.70617,60800000.0
2009-06-02 03:45:00,0.70624,0.70644,0.70597,0.70644,60800000.0
2009-06-02 03:50:00,0.70649,0.70718,0.70615,0.70691,66000000.0
2009-06-02 03:55:00,0.70663,0.70671,0.70616,0.70646,69200000.0
2009-06-02 04:00:00,0.70651,0.70651,0.70508,0.7052,58000000.0
2009-06-02 04:05:00,0.70497,0.70652,0.70497,0.70638,73000000.0
2009-06-02 04:10:00,0.70636,0.70657,0.70598,0.70605,60800000.0
2009-06-02 04:15:00,0.70635,0.70645,0.70611,0.70618,73600000.0
2009-06-02 04:20:00,0.70584,0.70623,0.7056,0.7061,35200000.0
2009-06-02 04:25:00,0.70605,0.70644,0.70604,0.7063,77800000.0
2009-06-02 04:30:00,0.70636,0.70644,0.70562,0.70627,47400000.0
2009-06-02 04:35:00,0.70622,0.70622,0.70536,0.70551,38800000.0
2009-06-02 04:40:00,0.70571,0.70599,0.70528,0.70599,53200000.0
2009-06-02 04:45:00,0.70593,0.70605,0.7051,0.70577,60800000.0
2009-06-02 04:50:00,0.70574,0.70585,0.70557,0.70574,49000000.0
2009-06-02 04:55:00,0.70637,0.70642,0.70547,0.70568,68800000.0
2009-06-02 05:00:00,0.70597,0.70606,0.70545,0.70569,60800000.0
2009-06-02 05:05:00,0.70581,0.70594,0.70524,0.70582,60200000.0
2009-06-02 05:10:00,0.70548,0.70598,0.70543,0.70579,53200000.0
2009-06-02 05:15:00,0.70574,0.70609,0.70568,0.70603,60200000.0
2009-06-02 05:20:00,0.70604,0.70608,0.70587,0.70598,77200000.0
2009-06-02 05:25:00,0.70584,0.70589,0.70551,0.7058,78200000.0
2009-06-02 05:30:00,0.70548,0.70586,0.70548,0.70577,52800000.0
2009-06-02 05:35:00,0.70588,0.70609,0.70571,0.70596,56000000.0
2009-06-02 05:40:00,0.70593,0.70607,0.70566,0.70582,57600000.0
2009-06-02 05:45:00,0.70567,0.70608,0.70498,0.70593,66000000.0
2009-06-02 05:50:00,0.70588,0.70613,0.70561,0.70613,62400000.0
2009-06-02 05:55:00,0.70622,0.70653,0.70611,0.7062,68800000.0
2009-06-02 06:00:00,0.70641,0.70641,0.70497,0.70577,66000000.0
2009-06-02 06:05:00,0.7057,0.70598,0.70491,0.70585,59200000.0
2009-06-02 06:10:00,0.70588,0.70596,0.70566,0.7057,51200000.0
2009-06-02 06:15:00,0.70557,0.70619,0.70533,0.70619,56000000.0
2009-06-02 06:20:00,0.70579,0.70594,0.70554,0.70581,62800000.0
2009-06-02 06:25:00,0.70572,0.70682,0.70572,0.7067,52800000.0
2009-06-02 06:30:00,0.70643,0.70658,0.70564,0.70646,58000000.0
2009-06-02 06:35:00,0.70633,0.70708,0.70629,0.70649,59200000.0
2009-06-02 06:40:00,0.70649,0.70673,0.70626,0.70667,60800000.0
2009-06-02 06:45:00,0.70677,0.70691,0.70647,0.70655,64400000.0
2009-06-02 06:50:00,0.70666,0.70675,0.70649,0.70661,56000000.0
2009-06-02 06:55:00,0.70664,0.70678,0.70649,0.70667,57600000.0
2009-06-02 07:00:00,0.70653,0.70668,0.70637,0.70661,75200000.0
2009-06-02 07:05:00,0.7067,0.70684,0.70659,0.7067,59200000.0
2009-06-02 07:10:00,0.70667,0.7069,0.70637,0.70689,56000000.0
2009-06-02 07:15:00,0.70714,0.70745,0.70689,0.70723,57600000.0
2009-06-02 07:20:00,0.70678,0.70749,0.70672,0.7074,83200000.0
2009-06-02 07:25:00,0.70747,0.7079,0.70718,0.7079,54400000.0
2009-06-02 07:30:00,0.70789,0.70791,0.70702,0.70736,65600000.0
2009-06-02 07:35:00,0.70742,0.70769,0.70735,0.70767,68800000.0
2009-06-02 07:40:00,0.70762,0.70813,0.70762,0.70787,71400000.0
2009-06-02 07:45:00,0.70768,0.7078,0.70714,0.70772,64400000.0
2009-06-02 07:50:00,0.7077,0.7079,0.70748,0.70761,51200000.0
2009-06-02 07:55:00,0.70769,0.70793,0.70769,0.7077,60200000.0
2009-06-02 08:00:00,0.70753,0.70773,0.7073,0.70765,55400000.0
2009-06-02 08:05:00,0.70753,0.70773,0.70726,0.70747,97000000.0
2009-06-02 08:10:00,0.70752,0.70752,0.70702,0.7072,60600000.0
2009-06-02 08:15:00,0.70721,0.70723,0.70681,0.70686,82600000.0
2009-06-02 08:20:00,0.70691,0.70728,0.70672,0.70722,65600000.0
2009-06-02 08:25:00,0.70732,0.70796,0.70718,0.70773,65200000.0
2009-06-02 08:30:00,0.70739,0.70757,0.70687,0.70701,72000000.0
2009-06-02 08:35:00,0.70712,0.70712,0.70663,0.70673,114600000.0
2009-06-02 08:40:00,0.70665,0.70691,0.70638,0.70677,62400000.0
2009-06-02 08:45:00,0.70662,0.70736,0.70662,0.70723,102400000.0
2009-06-02 08:50:00,0.70717,0.70775,0.70696,0.70775,210800000.0
2009-06-02 08:55:00,0.70769,0.7078,0.70723,0.70739,128000000.0
2009-06-02 09:00:00,0.70753,0.70792,0.70743,0.70786,125200000.0
2009-06-02 09:05:00,0.70792,0.70856,0.70792,0.70843,147600000.0
2009-06-02 09:10:00,0.70857,0.70895,0.7083,0.70881,119400000.0
2009-06-02 09:15:00,0.70879,0.70883,0.70764,0.70764,130000000.0
2009-06-02 09:20:00,0.70772,0.70791,0.70733,0.7074,92800000.0
2009-06-02 09:25:00,0.70737,0.70753,0.70713,0.70713,128800000.0
2009-06-02 09:30:00,0.70702,0.70755,0.70702,0.70714,151400000.0
2009-06-02 09:35:00,0.70711,0.70733,0.70672,0.70722,281200000.0
2009-06-02 09:40:00,0.70717,0.70758,0.70668,0.70737,297200000.0
2009-06-02 09:45:00,0.70741,0.70758,0.70629,0.70629,141800000.0
2009-06-02 09:50:00,0.70596,0.70647,0.70596,0.70629,328000000.0
2009-06-02 09:55:00,0.70631,0.70662,0.70628,0.70634,252600000.0
2009-06-02 10:00:00,0.70632,0.70672,0.70603,0.70672,285800000.0
2009-06-02 10:05:00,0.70694,0.70741,0.70679,0.70734,202400000.0
2009-06-02 10:10:00,0.70755,0.70848,0.70755,0.70848,317200000.0
2009-06-02 10:15:00,0.70848,0.70873,0.70839,0.70866,173800000.0
2009-06-02 10:20:00,0.70849,0.70849,0.70787,0.70797,272200000.0
2009-06-02 10:25:00,0.70795,0.70805,0.70761,0.70772,275400000.0
2009-06-02 10:30:00,0.70784,0.70811,0.70765,0.70788,168800000.0
2009-06-02 10:35:00,0.70788,0.70814,0.70711,0.70727,105600000.0
2009-06-02 10:40:00,0.70752,0.70803,0.70725,0.70772,169000000.0
2009-06-02 10:45:00,0.70773,0.70796,0.70754,0.70788,224400000.0
2009-06-02 10:50:00,0.70786,0.70833,0.70698,0.70701,215200000.0
2009-06-02 10:55:00,0.70696,0.70746,0.70686,0.70746,303800000.0
2009-06-02 11:00:00,0.70732,0.70745,0.70687,0.7074,251600000.0
2009-06-02 11:05:00,0.70727,0.70803,0.70719,0.70801,198400000.0
2009-06-02 11:10:00,0.7081,0.70865,0.7081,0.70841,304400000.0
2009-06-02 11:15:00,0.70835,0.70835,0.7074,0.7074,228000000.0
2009-06-02 11:20:00,0.70756,0.70853,0.70754,0.70793,302200000.0
2009-06-02 11:25:00,0.70786,0.7081,0.70704,0.70714,248800000.0
2009-06-02 11:30:00,0.70699,0.70717,0.70672,0.70716,123600000.0
2009-06-02 11:35:00,0.70719,0.70733,0.70694,0.70698,193000000.0
2009-06-02 11:40:00,0.707,0.70767,0.70683,0.70767,167200000.0
2009-06-02 11:45:00,0.70762,0.70811,0.70753,0.70784,142200000.0
2009-06-02 11:50:00,0.70795,0.70813,0.7073,0.70734,189600000.0
2009-06-02 11:55:00,0.70722,0.70764,0.7067,0.70744,214400000.0
2009-06-02 12:00:00,0.70739,0.70761,0.70713,0.70758,138400000.0
2009-06-02 12:05:00,0.70768,0.70804,0.7076,0.70804,120000000.0
2009-06-02 12:10:00,0.70813,0.70835,0.70786,0.7079,137600000.0
2009-06-02 12:15:00,0.70795,0.70838,0.70745,0.70755,184000000.0
2009-06-02 12:20:00,0.70758,0.70795,0.70747,0.70784,199800000.0
2009-06-02 12:25:00,0.70777,0.70796,0.7059,0.70617,253200000.0
2009-06-02 12:30:00,0.70618,0.70795,0.70587,0.70773,276200000.0
2009-06-02 12:35:00,0.70778,0.70781,0.70723,0.70723,152000000.0
2009-06-02 12:40:00,0.70737,0.70754,0.70682,0.70731,88000000.0
2009-06-02 12:45:00,0.70745,0.70775,0.70721,0.70721,197400000.0
2009-06-02 12:50:00,0.70734,0.70799,0.70733,0.70733,141800000.0
2009-06-02 12:55:00,0.70725,0.70772,0.70725,0.70756,132200000.0
2009-06-02 13:00:00,0.70753,0.70773,0.70711,0.70739,88000000.0
2009-06-02 13:05:00,0.70752,0.70767,0.70727,0.7076,124200000.0
2009-06-02 13:10:00,0.7078,0.70826,0.70763,0.70826,105000000.0
2009-06-02 13:15:00,0.70842,0.7086,0.70814,0.70844,181600000.0
2009-06-02 13:20:00,0.70843,0.70861,0.70803,0.70803,142800000.0
2009-06-02 13:25:00,0.708,0.70819,0.70767,0.70767,163600000.0
2009-06-02 13:30:00,0.70773,0.70841,0.70726,0.70726,205800000.0
2009-06-02 13:35:00,0.70732,0.7077,0.70706,0.70739,126400000.0
2009-06-02 13:40:00,0.70772,0.70791,0.70749,0.70778,108200000.0
2009-06-02 13:45:00,0.70776,0.70793,0.70749,0.70751,101800000.0
2009-06-02 13:50:00,0.70753,0.708,0.70742,0.70788,105400000.0
2009-06-02 13:55:00,0.70792,0.70899,0.70791,0.70881,139600000.0
2009-06-02 14:00:00,0.70869,0.70886,0.70838,0.70872,118400000.0
2009-06-02 14:05:00,0.70866,0.70887,0.70832,0.70832,113000000.0
2009-06-02 14:10:00,0.70839,0.709,0.70817,0.70849,144000000.0
2009-06-02 14:15:00,0.70851,0.70878,0.7082,0.70842,97400000.0
2009-06-02 14:20:00,0.70837,0.70855,0.70812,0.70823,70400000.0
2009-06-02 14:25:00,0.70806,0.70806,0.70749,0.70769,72000000.0
2009-06-02 14:30:00,0.7075,0.70775,0.70724,0.70725,66600000.0
2009-06-02 14:35:00,0.70731,0.70772,0.7066,0.7066,62400000.0
2009-06-02 14:40:00,0.70653,0.70702,0.70653,0.70702,67200000.0
2009-06-02 14:45:00,0.70702,0.70779,0.70702,0.70761,59200000.0
2009-06-02 14:50:00,0.70783,0.70787,0.70752,0.70771,72000000.0
2009-06-02 14:55:00,0.70767,0.70784,0.70694,0.70699,60600000.0
2009-06-02 15:00:00,0.70699,0.70756,0.70648,0.70746,64000000.0
2009-06-02 15:05:00,0.70725,0.70809,0.70706,0.70793,70400000.0
2009-06-02 15:10:00,0.70796,0.70813,0.70672,0.70795,59600000.0
2009-06-02 15:15:00,0.70811,0.7083,0.70753,0.70754,71400000.0
2009-06-02 15:20:00,0.70759,0.70779,0.70681,0.70728,68800000.0
2009-06-02 15:25:00,0.70725,0.70794,0.70723,0.70777,62400000.0
2009-06-02 15:30:00,0.70764,0.70807,0.70694,0.70782,62800000.0
2009-06-02 15:35:00,0.70772,0.70772,0.70613,0.70613,72000000.0
2009-06-02 15:40:00,0.70725,0.70734,0.7067,0.70702,82000000.0
2009-06-02 15:45:00,0.70685,0.70705,0.7066,0.70681,76200000.0
2009-06-02 15:50:00,0.70678,0.70678,0.70616,0.70648,66000000.0
2009-06-02 15:55:00,0.70659,0.7071,0.70591,0.70701,70400000.0
2009-06-02 16:00:00,0.70684,0.70755,0.70675,0.70718,59000000.0
2009-06-02 16:05:00,0.70706,0.70758,0.70625,0.70718,70400000.0
2009-06-02 16:10:00,0.70722,0.70754,0.70693,0.70703,67200000.0
2009-06-02 16:15:00,0.70739,0.70789,0.70739,0.70781,68800000.0
2009-06-02 16:20:00,0.70774,0.7082,0.70764,0.70771,63400000.0
2009-06-02 16:25:00,0.70772,0.70808,0.70768,0.70797,74000000.0
2009-06-02 16:30:00,0.70778,0.70784,0.70736,0.70766,62400000.0
2009-06-02 16:35:00,0.70755,0.70763,0.70714,0.70748,64000000.0
2009-06-02 16:40:00,0.70763,0.70792,0.70749,0.70749,65000000.0
2009-06-02 16:45:00,0.70744,0.70809,0.7074,0.7074,71400000.0
2009-06-02 16:50:00,0.70739,0.70832,0.70727,0.70813,60200000.0
2009-06-02 16:55:00,0.70811,0.70964,0.70793,0.7095,66600000.0
2009-06-02 17:00:00,0.70955,0.70955,0.70869,0.70869,70400000.0
2009-06-02 17:05:00,0.70874,0.70891,0.70831,0.70849,68200000.0
2009-06-02 17:10:00,0.70865,0.70886,0.70847,0.70886,68200000.0
2009-06-02 17:15:00,0.70875,0.70911,0.70862,0.70911,73600000.0
2009-06-02 17:20:00,0.70918,0.70952,0.70873,0.70935,63200000.0
2009-06-02 17:25:00,0.70897,0.70897,0.7084,0.7085,62800000.0
2009-06-02 17:30:00,0.70836,0.70875,0.70832,0.70853,65600000.0
2009-06-02 17:35:00,0.7086,0.7086,0.70802,0.70844,65600000.0
2009-06-02 17:40:00,0.70852,0.70881,0.70842,0.70861,68200000.0
2009-06-02 17:45:00,0.7085,0.70882,0.70839,0.70873,68800000.0
2009-06-02 17:50:00,0.70847,0.70943,0.70847,0.70904,74600000.0
2009-06-02 17:55:00,0.70911,0.70955,0.70875,0.70889,72400000.0
2009-06-02 18:00:00,0.70913,0.70921,0.70869,0.70897,67200000.0
2009-06-02 18:05:00,0.70904,0.70956,0.70899,0.70932,59200000.0
2009-06-02 18:10:00,0.70933,0.70969,0.70933,0.70969,66600000.0
2009-06-02 18:15:00,0.70978,0.70998,0.70935,0.7099,68200000.0
2009-06-02 18:20:00,0.70986,0.70986,0.7092,0.70981,65600000.0
2009-06-02 18:25:00,0.70967,0.70973,0.70907,0.70934,65600000.0
2009-06-02 18:30:00,0.70923,0.70982,0.70923,0.70962,65400000.0
2009-06-02 18:35:00,0.70977,0.71036,0.70968,0.71027,60800000.0
2009-06-02 18:40:00,0.71026,0.71026,0.70962,0.7099,69200000.0
2009-06-02 18:45:00,0.70983,0.71089,0.7098,0.71083,56000000.0
2009-06-02 18:50:00,0.71081,0.71118,0.71027,0.71057,72000000.0
2009-06-02 18:55:00,0.71054,0.71191,0.71054,0.71191,68200000.0
2009-06-02 19:00:00,0.712,0.71218,0.71168,0.71214,75600000.0
2009-06-02 19:05:00,0.71199,0.7122,0.71173,0.712,57600000.0
2009-06-02 19:10:00,0.71205,0.71239,0.71179,0.71179,70000000.0
2009-06-02 19:15:00,0.71182,0.71242,0.71048,0.71197,70800000.0
2009-06-02 19:20:00,0.71195,0.71232,0.71169,0.71232,69800000.0
2009-06-02 19:25:00,0.71232,0.71256,0.71199,0.71235,60800000.0
2009-06-02 19:30:00,0.71163,0.71258,0.71163,0.71249,65000000.0
2009-06-02 19:35:00,0.71252,0.71252,0.71213,0.71219,65000000.0
2009-06-02 19:40:00,0.71185,0.71189,0.71118,0.71178,71400000.0
2009-06-02 19:45:00,0.71194,0.71209,0.71157,0.71194,65000000.0
2009-06-02 19:50:00,0.71194,0.7121,0.71165,0.71165,67200000.0
2009-06-02 19:55:00,0.71175,0.71175,0.71115,0.71128,68600000.0
2009-06-02 20:00:00,0.71166,0.71195,0.71124,0.71138,62400000.0
2009-06-02 20:05:00,0.71139,0.71148,0.71125,0.71137,59200000.0
2009-06-02 20:10:00,0.71154,0.7118,0.71136,0.71141,55400000.0
2009-06-02 20:15:00,0.71123,0.7117,0.71106,0.7117,59200000.0
2009-06-02 20:20:00,0.71181,0.71231,0.71178,0.71231,60800000.0
2009-06-02 20:25:00,0.71223,0.71249,0.71207,0.71249,68800000.0
2009-06-02 20:30:00,0.71254,0.71265,0.71212,0.71229,71400000.0
2009-06-02 20:35:00,0.71234,0.71234,0.7114,0.71176,54400000.0
2009-06-02 20:40:00,0.71183,0.71191,0.71137,0.71184,70400000.0
2009-06-02 20:45:00,0.71169,0.71169,0.71101,0.71112,62400000.0
2009-06-02 20:50:00,0.71119,0.71138,0.71104,0.71122,59000000.0
2009-06-02 20:55:00,0.71108,0.71145,0.71092,0.71145,67000000.0
2009-06-02 21:00:00,0.71153,0.71159,0.71128,0.71133,73600000.0
2009-06-02 21:05:00,0.71126,0.71148,0.71115,0.71124,58000000.0
2009-06-02 21:10:00,0.71126,0.71129,0.71068,0.71102,58400000.0
2009-06-02 21:15:00,0.71069,0.71127,0.71069,0.71081,69800000.0
2009-06-02 21:20:00,0.71092,0.71111,0.71086,0.71104,63400000.0
2009-06-02 21:25:00,0.71095,0.71105,0.70965,0.7109,60800000.0
2009-06-02 21:30:00,0.71096,0.7114,0.71018,0.71056,58600000.0
2009-06-02 21:35:00,0.7105,0.71059,0.70997,0.70997,62800000.0
2009-06-02 21:40:00,0.70999,0.7107,0.70997,0.71029,68800000.0
2009-06-02 21:45:00,0.71033,0.71035,0.70999,0.71009,58000000.0
2009-06-02 21:50:00,0.70997,0.71031,0.70994,0.71012,54400000.0
2009-06-02 21:55:00,0.71013,0.71028,0.71002,0.71028,60800000.0
2009-06-02 22:00:00,0.71016,0.71043,0.70992,0.71039,59600000.0
2009-06-02 22:05:00,0.71063,0.71067,0.70965,0.70974,62400000.0
2009-06-02 22:10:00,0.7102,0.71053,0.7102,0.71053,61200000.0
2009-06-02 22:15:00,0.71054,0.71054,0.70979,0.70984,51200000.0
2009-06-02 22:20:00,0.70998,0.70998,0.70969,0.70994,62400000.0
2009-06-02 22:25:00,0.70998,0.71001,0.7094,0.70964,54800000.0
2009-06-02 22:30:00,0.70959,0.70978,0.7094,0.70957,65600000.0
2009-06-02 22:35:00,0.70935,0.70945,0.70902,0.70929,64400000.0
2009-06-02 22:40:00,0.70922,0.70945,0.70922,0.70933,63400000.0
2009-06-02 22:45:00,0.70935,0.70968,0.70925,0.70967,56000000.0
2009-06-02 22:50:00,0.71002,0.71009,0.70923,0.70943,52800000.0
2009-06-02 22:55:00,0.70935,0.70937,0.70883,0.70896,62400000.0
2009-06-02 23:00:00,0.70897,0.70914,0.7081,0.70856,53800000.0
2009-06-02 23:05:00,0.70858,0.70883,0.70833,0.70833,55400000.0
2009-06-02 23:10:00,0.70819,0.70824,0.70796,0.708,62400000.0
2009-06-02 23:15:00,0.70806,0.70844,0.70806,0.70833,60800000.0
2009-06-02 23:20:00,0.70837,0.70859,0.70739,0.70845,51200000.0
2009-06-02 23:25:00,0.70869,0.70906,0.7085,0.70896,65600000.0
2009-06-02 23:30:00,0.70886,0.70888,0.70827,0.70882,60800000.0
2009-06-02 23:35:00,0.70883,0.70887,0.70839,0.70862,38800000.0
2009-06-02 23:40:00,0.70862,0.70862,0.70835,0.70857,68800000.0
2009-06-02 23:45:00,0.70871,0.70913,0.70859,0.7086,43200000.0
2009-06-02 23:50:00,0.70898,0.70898,0.70835,0.70861,70400000.0
2009-06-02 23:55:00,0.70897,0.70916,0.70848,0.70885,67200000.0
2009-06-03 00:00:00,0.70885,0.70897,0.70859,0.70867,46400000.0
2009-06-03 00:05:00,0.70896,0.70923,0.70883,0.70889,64000000.0
2009-06-03 00:10:00,0.70893,0.7091,0.70893,0.70901,58400000.0
2009-06-03 00:15:00,0.70869,0.70945,0.70818,0.70941,45200000.0
2009-06-03 00:20:00,0.70872,0.7089,0.70847,0.70849,50400000.0
2009-06-03 00:25:00,0.70862,0.70862,0.70822,0.70822,68800000.0
2009-06-03 00:30:00,0.70803,0.7085,0.70803,0.70844,67200000.0
2009-06-03 00:35:00,0.70845,0.709,0.70839,0.70848,66000000.0
2009-06-03 00:40:00,0.7084,0.70858,0.70824,0.70851,52200000.0
2009-06-03 00:45:00,0.70804,0.70859,0.70804,0.70817,59600000.0
2009-06-03 00:50:00,0.70801,0.70805,0.70775,0.70788,57600000.0
2009-06-03 00:55:00,0.70782,0.70877,0.70689,0.70875,65600000.0
2009-06-03 01:00:00,0.70887,0.70945,0.70886,0.70906,65000000.0
2009-06-03 01:05:00,0.70944,0.70944,0.70888,0.70912,60800000.0
2009-06-03 01:10:00,0.70915,0.70933,0.70903,0.70903,56000000.0
2009-06-03 01:15:00,0.70913,0.70935,0.70885,0.70935,59200000.0
2009-06-03 01:20:00,0.70931,0.7096,0.70908,0.70926,56000000.0
2009-06-03 01:25:00,0.71027,0.71042,0.70929,0.70977,56000000.0
2009-06-03 01:30:00,0.70935,0.71002,0.70905,0.70983,57600000.0
2009-06-03 01:35:00,0.70962,0.70962,0.70818,0.70909,69200000.0
2009-06-03 01:40:00,0.7091,0.70926,0.70825,0.70825,71400000.0
2009-06-03 01:45:00,0.70811,0.70822,0.70722,0.70776,60200000.0
2009-06-03 01:50:00,0.70784,0.70851,0.70784,0.70851,64000000.0
2009-06-03 01:55:00,0.70861,0.7089,0.70792,0.70803,61200000.0
2009-06-03 02:00:00,0.70794,0.70805,0.70726,0.70805,86400000.0
2009-06-03 02:05:00,0.708,0.708,0.70739,0.7079,67200000.0
2009-06-03 02:10:00,0.70759,0.70779,0.70721,0.70723,62400000.0
2009-06-03 02:15:00,0.70744,0.7076,0.70691,0.70708,53200000.0
2009-06-03 02:20:00,0.7071,0.70764,0.707,0.70721,63400000.0
2009-06-03 02:25:00,0.70732,0.7076,0.70731,0.70756,66600000.0
2009-06-03 02:30:00,0.70699,0.70836,0.70699,0.70836,67200000.0
2009-06-03 02:35:00,0.7084,0.7085,0.70821,0.70839,61200000.0
2009-06-03 02:40:00,0.70842,0.7092,0.70842,0.70859,60200000.0
2009-06-03 02:45:00,0.70853,0.70853,0.7068,0.70762,70400000.0
2009-06-03 02:50:00,0.70753,0.70793,0.70717,0.70784,62400000.0
2009-06-03 02:55:00,0.70762,0.70773,0.7074,0.70746,57600000.0
2009-06-03 03:00:00,0.70783,0.70799,0.70757,0.70785,64000000.0
2009-06-03 03:05:00,0.70784,0.70815,0.70729,0.70773,59200000.0
2009-06-03 03:10:00,0.7076,0.7076,0.70716,0.70725,59200000.0
2009-06-03 03:15:00,0.70728,0.70762,0.70657,0.70693,64000000.0
2009-06-03 03:20:00,0.70719,0.70729,0.70703,0.70704,66600000.0
2009-06-03 03:25:00,0.70718,0.70729,0.70648,0.70654,66600000.0
2009-06-03 03:30:00,0.70692,0.70729,0.70656,0.70656,41600000.0
2009-06-03 03:35:00,0.70654,0.70685,0.70633,0.70677,60800000.0
2009-06-03 03:40:00,0.70659,0.70713,0.70566,0.70675,60800000.0
2009-06-03 03:45:00,0.70685,0.7069,0.70646,0.70656,61200000.0
2009-06-03 03:50:00,0.70605,0.70657,0.70595,0.7065,65600000.0
2009-06-03 03:55:00,0.7063,0.70676,0.70584,0.7064,68800000.0
2009-06-03 04:00:00,0.70645,0.7065,0.70625,0.70647,62600000.0
2009-06-03 04:05:00,0.70631,0.70718,0.70631,0.70692,77200000.0
2009-06-03 04:10:00,0.70686,0.70692,0.70615,0.70638,54400000.0
2009-06-03 04:15:00,0.70652,0.70657,0.70619,0.70645,67600000.0
2009-06-03 04:20:00,0.70656,0.70678,0.70638,0.70657,56000000.0
2009-06-03 04:25:00,0.70629,0.70675,0.70629,0.70668,68800000.0
2009-06-03 04:30:00,0.70668,0.70689,0.70643,0.70689,49000000.0
2009-06-03 04:35:00,0.70697,0.7072,0.70683,0.7072,44200000.0
2009-06-03 04:40:00,0.70722,0.70752,0.70703,0.70752,57600000.0
2009-06-03 04:45:00,0.70749,0.7076,0.7072,0.70729,68800000.0
2009-06-03 04:50:00,0.70726,0.70735,0.70621,0.70625,58000000.0
2009-06-03 04:55:00,0.70634,0.70717,0.70633,0.70714,65600000.0
2009-06-03 05:00:00,0.70666,0.70716,0.70666,0.70707,60800000.0
2009-06-03 05:05:00,0.70709,0.70726,0.70644,0.70672,60200000.0
2009-06-03 05:10:00,0.70652,0.70691,0.70649,0.70652,55400000.0
2009-06-03 05:15:00,0.70664,0.70719,0.70647,0.70683,61200000.0
2009-06-03 05:20:00,0.70709,0.70732,0.70679,0.70705,76200000.0
2009-06-03 05:25:00,0.70698,0.70698,0.70645,0.70668,77800000.0
2009-06-03 05:30:00,0.7067,0.70678,0.70624,0.70664,61200000.0
2009-06-03 05:35:00,0.70672,0.70688,0.70643,0.70677,56400000.0
2009-06-03 05:40:00,0.70668,0.70695,0.7065,0.70689,57600000.0
2009-06-03 05:45:00,0.70658,0.70699,0.70584,0.70688,51200000.0
2009-06-03 05:50:00,0.70781,0.70782,0.70682,0.70702,68800000.0
2009-06-03 05:55:00,0.70707,0.70723,0.70675,0.70697,68800000.0
2009-06-03 06:00:00,0.70706,0.70709,0.70591,0.70688,66600000.0
2009-06-03 06:05:00,0.70687,0.70694,0.70559,0.70677,59200000.0
2009-06-03 06:10:00,0.70641,0.70711,0.70582,0.70693,52200000.0
2009-06-03 06:15:00,0.70706,0.70716,0.70662,0.70711,56000000.0
2009-06-03 06:20:00,0.707,0.70712,0.70646,0.70649,62400000.0
2009-06-03 06:25:00,0.7065,0.70692,0.70625,0.7064,59200000.0
2009-06-03 06:30:00,0.70634,0.70728,0.7063,0.70723,57600000.0
2009-06-03 06:35:00,0.70742,0.70777,0.70737,0.70767,59200000.0
2009-06-03 06:40:00,0.70762,0.708,0.70745,0.708,58600000.0
2009-06-03 06:45:00,0.70811,0.70828,0.70777,0.70777,64400000.0
2009-06-03 06:50:00,0.70781,0.708,0.70711,0.70753,56400000.0
2009-06-03 06:55:00,0.7077,0.70799,0.70752,0.70757,57000000.0
2009-06-03 07:00:00,0.7076,0.70778,0.7072,0.70738,75200000.0
2009-06-03 07:05:00,0.70742,0.70779,0.70742,0.70761,67200000.0
2009-06-03 07:10:00,0.70761,0.70787,0.70696,0.70703,68200000.0
2009-06-03 07:15:00,0.70702,0.70702,0.70631,0.70639,57600000.0
2009-06-03 07:20:00,0.70652,0.70676,0.70635,0.70635,83200000.0
2009-06-03 07:25:00,0.7063,0.70655,0.7059,0.70631,54800000.0
2009-06-03 07:30:00,0.7062,0.70663,0.70609,0.70661,65000000.0
2009-06-03 07:35:00,0.70677,0.70681,0.7063,0.70667,67600000.0
2009-06-03 07:40:00,0.70671,0.70707,0.70617,0.70622,72400000.0
2009-06-03 07:45:00,0.7063,0.7071,0.70627,0.70688,64000000.0
2009-06-03 07:50:00,0.70695,0.7073,0.7068,0.70694,52800000.0
2009-06-03 07:55:00,0.70688,0.70717,0.7064,0.70685,60600000.0
2009-06-03 08:00:00,0.70715,0.70737,0.70656,0.70656,64000000.0
2009-06-03 08:05:00,0.70675,0.70725,0.70629,0.70629,97600000.0
2009-06-03 08:10:00,0.70643,0.70717,0.70634,0.70697,61800000.0
2009-06-03 08:15:00,0.70686,0.70771,0.7068,0.70735,83200000.0
2009-06-03 08:20:00,0.70729,0.70754,0.70672,0.70748,65000000.0
2009-06-03 08:25:00,0.7074,0.7076,0.70705,0.70705,64400000.0
2009-06-03 08:30:00,0.70712,0.7075,0.70703,0.70748,71400000.0
2009-06-03 08:35:00,0.70749,0.70767,0.70709,0.70715,114600000.0
2009-06-03 08:40:00,0.70709,0.70784,0.70709,0.7077,62800000.0
2009-06-03 08:45:00,0.70774,0.70774,0.70636,0.70643,101800000.0
2009-06-03 08:50:00,0.70651,0.70738,0.70651,0.70699,207600000.0
2009-06-03 08:55:00,0.70707,0.70717,0.70669,0.70703,128800000.0
2009-06-03 09:00:00,0.70709,0.70744,0.70687,0.70729,126800000.0
2009-06-03 09:05:00,0.7072,0.70724,0.70614,0.70657,146600000.0
2009-06-03 09:10:00,0.70655,0.70688,0.70587,0.70609,123200000.0
2009-06-03 09:15:00,0.70624,0.70627,0.70558,0.70558,128400000.0
2009-06-03 09:20:00,0.70585,0.70628,0.70585,0.70593,92800000.0
2009-06-03 09:25:00,0.70587,0.70587,0.70511,0.70535,129000000.0
2009-06-03 09:30:00,0.70537,0.70562,0.70486,0.70507,151000000.0
2009-06-03 09:35:00,0.70497,0.70507,0.7043,0.70463,282400000.0
2009-06-03 09:40:00,0.70465,0.70508,0.70447,0.70485,298800000.0
2009-06-03 09:45:00,0.70471,0.70481,0.70391,0.7042,147000000.0
2009-06-03 09:50:00,0.70386,0.704,0.70327,0.70327,326200000.0
2009-06-03 09:55:00,0.70344,0.70451,0.70339,0.70451,252200000.0
2009-06-03 10:00:00,0.70451,0.70471,0.70433,0.70449,285200000.0
2009-06-03 10:05:00,0.70421,0.70445,0.70392,0.70395,202000000.0
2009-06-03 10:10:00,0.7038,0.704,0.70347,0.70392,313600000.0
2009-06-03 10:15:00,0.704,0.70439,0.70358,0.70439,174800000.0
2009-06-03 10:20:00,0.70439,0.7046,0.70418,0.70458,272000000.0
2009-06-03 10:25:00,0.70469,0.70488,0.70446,0.70462,274000000.0
2009-06-03 10:30:00,0.70458,0.70458,0.70388,0.70446,170000000.0
2009-06-03 10:35:00,0.70433,0.70465,0.70414,0.70416,105400000.0
2009-06-03 10:40:00,0.70419,0.70461,0.70397,0.70425,169000000.0
2009-06-03 10:45:00,0.70415,0.70453,0.70389,0.70431,224000000.0
2009-06-03 10:50:00,0.70429,0.70479,0.70409,0.70419,220600000.0
2009-06-03 10:55:00,0.70418,0.70445,0.70383,0.70383,304000000.0
2009-06-03 11:00:00,0.70394,0.70487,0.70349,0.70487,247200000.0
2009-06-03 11:05:00,0.70479,0.70511,0.70423,0.70436,197800000.0
2009-06-03 11:10:00,0.70429,0.70467,0.70426,0.70448,304800000.0
2009-06-03 11:15:00,0.70451,0.70487,0.70429,0.70456,227600000.0
2009-06-03 11:20:00,0.7046,0.70482,0.7041,0.70461,303400000.0
2009-06-03 11:25:00,0.70474,0.70474,0.70379,0.70379,247800000.0
2009-06-03 11:30:00,0.70403,0.70522,0.70403,0.70522,122600000.0
2009-06-03 11:35:00,0.70501,0.70504,0.70427,0.70477,193400000.0
2009-06-03 11:40:00,0.70484,0.70498,0.70443,0.70443,167800000.0
2009-06-03 11:45:00,0.70444,0.70481,0.70444,0.70449,141200000.0
2009-06-03 11:50:00,0.70443,0.70464,0.70398,0.70451,188200000.0
2009-06-03 11:55:00,0.70455,0.70461,0.70395,0.70418,214200000.0
2009-06-03 12:00:00,0.70414,0.70461,0.70406,0.70426,137000000.0
2009-06-03 12:05:00,0.70448,0.70478,0.70439,0.70462,119400000.0
2009-06-03 12:10:00,0.70459,0.70488,0.70424,0.70424,137600000.0
2009-06-03 12:15:00,0.70425,0.70443,0.70366,0.70385,184800000.0
2009-06-03 12:20:00,0.70396,0.70414,0.70346,0.70346,199800000.0
2009-06-03 12:25:00,0.70317,0.70413,0.7025,0.7025,252600000.0
2009-06-03 12:30:00,0.70246,0.7041,0.70246,0.70383,276800000.0
2009-06-03 12:35:00,0.70383,0.70437,0.70378,0.70425,152400000.0
2009-06-03 12:40:00,0.70418,0.70422,0.7039,0.70408,88000000.0
2009-06-03 12:45:00,0.70423,0.70439,0.70381,0.70407,198800000.0
2009-06-03 12:50:00,0.70421,0.70432,0.70339,0.70355,142200000.0
2009-06-03 12:55:00,0.70348,0.70362,0.70325,0.70354,131600000.0
2009-06-03 13:00:00,0.70303,0.70355,0.70295,0.70339,88200000.0
2009-06-03 13:05:00,0.70328,0.70368,0.70289,0.70317,124800000.0
2009-06-03 13:10:00,0.70289,0.70322,0.70267,0.70297,105000000.0
2009-06-03 13:15:00,0.70283,0.70316,0.70272,0.70307,180200000.0
2009-06-03 13:20:00,0.70305,0.70328,0.70261,0.7028,141800000.0
2009-06-03 13:25:00,0.70268,0.70283,0.70189,0.70189,164800000.0
2009-06-03 13:30:00,0.70185,0.70255,0.70175,0.70232,206800000.0
2009-06-03 13:35:00,0.70224,0.70241,0.70194,0.70199,126600000.0
2009-06-03 13:40:00,0.70188,0.70188,0.70078,0.70098,108800000.0
2009-06-03 13:45:00,0.70124,0.70125,0.70084,0.70091,102400000.0
2009-06-03 13:50:00,0.70091,0.70103,0.70068,0.70095,105000000.0
2009-06-03 13:55:00,0.70093,0.70121,0.70054,0.7011,139200000.0
2009-06-03 14:00:00,0.70113,0.70147,0.70095,0.70124,118800000.0
2009-06-03 14:05:00,0.70108,0.70166,0.70099,0.70148,113800000.0
2009-06-03 14:10:00,0.70146,0.70198,0.70122,0.7018,143800000.0
2009-06-03 14:15:00,0.7016,0.70178,0.70131,0.70167,97000000.0
2009-06-03 14:20:00,0.70172,0.70229,0.70139,0.70179,69800000.0
2009-06-03 14:25:00,0.70179,0.70229,0.70156,0.70187,70800000.0
2009-06-03 14:30:00,0.70192,0.7023,0.70175,0.7023,67200000.0
2009-06-03 14:35:00,0.70245,0.70269,0.7019,0.70192,62400000.0
2009-06-03 14:40:00,0.70186,0.70237,0.70142,0.70237,67200000.0
2009-06-03 14:45:00,0.70213,0.70272,0.70185,0.70259,59200000.0
2009-06-03 14:50:00,0.70274,0.70356,0.70251,0.70339,71400000.0
2009-06-03 14:55:00,0.70329,0.70339,0.70269,0.70339,60200000.0
2009-06-03 15:00:00,0.7035,0.7036,0.70325,0.70343,64000000.0
2009-06-03 15:05:00,0.70329,0.7034,0.70297,0.70313,70400000.0
2009-06-03 15:10:00,0.70316,0.70328,0.70272,0.70294,59200000.0
2009-06-03 15:15:00,0.70286,0.70363,0.70286,0.70357,72000000.0
2009-06-03 15:20:00,0.70371,0.70377,0.703,0.70372,69200000.0
2009-06-03 15:25:00,0.70394,0.70409,0.70366,0.70382,61800000.0
2009-06-03 15:30:00,0.70382,0.70445,0.70339,0.70403,62400000.0
2009-06-03 15:35:00,0.70391,0.70396,0.70244,0.70244,72000000.0
2009-06-03 15:40:00,0.70386,0.70425,0.70363,0.70389,81600000.0
2009-06-03 15:45:00,0.70389,0.70479,0.70389,0.70439,76800000.0
2009-06-03 15:50:00,0.7043,0.70441,0.70369,0.7038,65600000.0
2009-06-03 15:55:00,0.70374,0.70462,0.70332,0.70459,69800000.0
2009-06-03 16:00:00,0.70453,0.70465,0.7036,0.70436,59200000.0
2009-06-03 16:05:00,0.70424,0.70437,0.70296,0.70387,69800000.0
2009-06-03 16:10:00,0.70386,0.7041,0.70349,0.70349,67600000.0
2009-06-03 16:15:00,0.70371,0.70397,0.70335,0.70345,68800000.0
2009-06-03 16:20:00,0.70362,0.70394,0.70331,0.70386,63400000.0
2009-06-03 16:25:00,0.70392,0.70392,0.70277,0.7029,75200000.0
2009-06-03 16:30:00,0.70282,0.70291,0.7025,0.70258,61800000.0
2009-06-03 16:35:00,0.70272,0.70311,0.70268,0.7028,63400000.0
2009-06-03 16:40:00,0.70284,0.70301,0.70186,0.7025,65600000.0
2009-06-03 16:45:00,0.7024,0.7024,0.70117,0.70162,72000000.0
2009-06-03 16:50:00,0.70186,0.70216,0.70177,0.70208,57400000.0
2009-06-03 16:55:00,0.70227,0.70275,0.70227,0.70261,67200000.0
2009-06-03 17:00:00,0.70273,0.70288,0.7014,0.7014,70400000.0
2009-06-03 17:05:00,0.70142,0.70188,0.70136,0.70183,68800000.0
2009-06-03 17:10:00,0.70176,0.70189,0.70139,0.70189,68200000.0
2009-06-03 17:15:00,0.70186,0.7019,0.70142,0.7017,74000000.0
2009-06-03 17:20:00,0.70146,0.70237,0.70136,0.70236,62400000.0
2009-06-03 17:25:00,0.70259,0.70275,0.70199,0.70246,62400000.0
2009-06-03 17:30:00,0.70247,0.70265,0.70222,0.70226,65600000.0
2009-06-03 17:35:00,0.70213,0.70251,0.70169,0.70191,65600000.0
2009-06-03 17:40:00,0.70187,0.70243,0.70176,0.70231,70000000.0
2009-06-03 17:45:00,0.70219,0.70241,0.70185,0.70212,68800000.0
2009-06-03 17:50:00,0.70211,0.70246,0.70199,0.70229,75200000.0
2009-06-03 17:55:00,0.70226,0.70235,0.70141,0.70142,72400000.0
2009-06-03 18:00:00,0.70138,0.70182,0.70107,0.7016,67200000.0
2009-06-03 18:05:00,0.70156,0.70212,0.70156,0.7021,59200000.0
2009-06-03 18:10:00,0.70215,0.70254,0.70184,0.70195,67200000.0
2009-06-03 18:15:00,0.70197,0.70251,0.70197,0.70249,68800000.0
2009-06-03 18:20:00,0.70252,0.70302,0.70224,0.70302,65600000.0
2009-06-03 18:25:00,0.70308,0.70323,0.70225,0.70255,65600000.0
2009-06-03 18:30:00,0.70257,0.70266,0.69991,0.69995,65000000.0
2009-06-03 18:35:00,0.70003,0.70003,0.69916,0.69944,60200000.0
2009-06-03 18:40:00,0.69971,0.69986,0.6987,0.69906,69800000.0
2009-06-03 18:45:00,0.69895,0.69895,0.69759,0.69759,56400000.0
2009-06-03 18:50:00,0.69734,0.69746,0.69692,0.69696,72000000.0
2009-06-03 18:55:00,0.69695,0.69749,0.69691,0.69746,69200000.0
2009-06-03 19:00:00,0.69759,0.69832,0.69731,0.69832,74000000.0
2009-06-03 19:05:00,0.69834,0.6985,0.69805,0.6983,57600000.0
2009-06-03 19:10:00,0.69824,0.69867,0.6981,0.69822,68200000.0
2009-06-03 19:15:00,0.69835,0.69916,0.69717,0.69817,70400000.0
2009-06-03 19:20:00,0.69817,0.69877,0.69805,0.69874,70200000.0
2009-06-03 19:25:00,0.69878,0.69894,0.69758,0.69763,60800000.0
2009-06-03 19:30:00,0.69754,0.69758,0.6972,0.69739,65600000.0
2009-06-03 19:35:00,0.69748,0.69791,0.69541,0.6958,65600000.0
2009-06-03 19:40:00,0.69551,0.69616,0.6953,0.69534,71400000.0
2009-06-03 19:45:00,0.69495,0.69598,0.69466,0.69598,65600000.0
2009-06-03 19:50:00,0.69615,0.69629,0.69541,0.69582,67200000.0
2009-06-03 19:55:00,0.69602,0.69638,0.69556,0.69564,68800000.0
2009-06-03 20:00:00,0.69496,0.69597,0.69457,0.69597,63200000.0
2009-06-03 20:05:00,0.69603,0.6963,0.69577,0.69579,58600000.0
2009-06-03 20:10:00,0.69587,0.69614,0.69587,0.69599,65600000.0
2009-06-03 20:15:00,0.696,0.69676,0.69593,0.69637,59200000.0
2009-06-03 20:20:00,0.6964,0.69684,0.69625,0.69657,60200000.0
2009-06-03 20:25:00,0.69632,0.69632,0.6957,0.69613,68200000.0
2009-06-03 20:30:00,0.69616,0.69628,0.69494,0.69512,72000000.0
2009-06-03 20:35:00,0.69526,0.69596,0.695,0.6958,54400000.0
2009-06-03 20:40:00,0.69572,0.69581,0.69491,0.69519,69800000.0
2009-06-03 20:45:00,0.69513,0.69672,0.69502,0.69657,59200000.0
2009-06-03 20:50:00,0.69688,0.69706,0.69629,0.6966,59200000.0
2009-06-03 20:55:00,0.69677,0.69709,0.69642,0.69684,67200000.0
2009-06-03 21:00:00,0.69696,0.69834,0.69685,0.69832,73000000.0
2009-06-03 21:05:00,0.69835,0.6989,0.6982,0.6989,58600000.0
2009-06-03 21:10:00,0.69896,0.69903,0.69835,0.69898,57600000.0
2009-06-03 21:15:00,0.69846,0.69912,0.69846,0.69912,70400000.0
2009-06-03 21:20:00,0.69912,0.70025,0.69898,0.69991,64000000.0
2009-06-03 21:25:00,0.69987,0.7003,0.6988,0.6999,60800000.0
2009-06-03 21:30:00,0.69988,0.69993,0.69863,0.6996,58600000.0
2009-06-03 21:35:00,0.69977,0.69993,0.69931,0.69949,62400000.0
2009-06-03 21:40:00,0.69938,0.70075,0.69924,0.70071,69200000.0
2009-06-03 21:45:00,0.70057,0.70112,0.70048,0.70059,54400000.0
2009-06-03 21:50:00,0.70071,0.70112,0.7005,0.70109,54400000.0
2009-06-03 21:55:00,0.70075,0.70136,0.70064,0.70114,60800000.0
2009-06-03 22:00:00,0.70153,0.702,0.70111,0.702,59600000.0
2009-06-03 22:05:00,0.70173,0.70173,0.70077,0.70113,62400000.0
2009-06-03 22:10:00,0.70104,0.70237,0.70104,0.70237,60800000.0
2009-06-03 22:15:00,0.70228,0.70235,0.70216,0.70233,49600000.0
2009-06-03 22:20:00,0.70214,0.70239,0.7013,0.70147,49600000.0
2009-06-03 22:25:00,0.70147,0.70196,0.70144,0.70196,61200000.0
2009-06-03 22:30:00,0.70243,0.70258,0.70179,0.70246,65600000.0
2009-06-03 22:35:00,0.70253,0.70325,0.70235,0.70325,63400000.0
2009-06-03 22:40:00,0.70309,0.70323,0.70281,0.70285,64000000.0
2009-06-03 22:45:00,0.70312,0.70366,0.70312,0.70366,41000000.0
2009-06-03 22:50:00,0.70376,0.70488,0.70376,0.70442,52800000.0
2009-06-03 22:55:00,0.70461,0.70465,0.70383,0.70383,62400000.0
2009-06-03 23:00:00,0.7037,0.70384,0.70281,0.70384,54400000.0
2009-06-03 23:05:00,0.70396,0.70432,0.70368,0.70429,56000000.0
2009-06-03 23:10:00,0.70399,0.70431,0.70375,0.70403,62400000.0
2009-06-03 23:15:00,0.70403,0.70507,0.70403,0.70507,61200000.0
2009-06-03 23:20:00,0.7052,0.70539,0.70426,0.70535,65600000.0
2009-06-03 23:25:00,0.70536,0.70554,0.70522,0.70528,65600000.0
2009-06-03 23:30:00,0.70543,0.7057,0.70536,0.7057,61200000.0
2009-06-03 23:35:00,0.70578,0.70594,0.70486,0.70515,52800000.0
2009-06-03 23:40:00,0.70552,0.70552,0.70417,0.7052,68800000.0
2009-06-03 23:45:00,0.70527,0.70557,0.70516,0.70555,54800000.0
2009-06-03 23:50:00,0.70538,0.70538,0.70418,0.7043,70400000.0
2009-06-03 23:55:00,0.70433,0.70477,0.70386,0.70476,64000000.0
2009-06-04 00:00:00,0.70475,0.70517,0.70452,0.70489,48000000.0
2009-06-04 00:05:00,0.70475,0.70475,0.70396,0.70403,54400000.0
2009-06-04 00:10:00,0.7043,0.70436,0.70404,0.70414,59600000.0
2009-06-04 00:15:00,0.70407,0.70413,0.70389,0.70395,59200000.0
2009-06-04 00:20:00,0.704,0.704,0.7036,0.70388,62800000.0
2009-06-04 00:25:00,0.70378,0.70378,0.70287,0.70314,60800000.0
2009-06-04 00:30:00,0.70303,0.70386,0.70303,0.70365,73600000.0
2009-06-04 00:35:00,0.70374,0.70469,0.70374,0.70464,68800000.0
2009-06-04 00:40:00,0.70448,0.7046,0.7041,0.70448,64000000.0
2009-06-04 00:45:00,0.70447,0.70557,0.70447,0.70454,57600000.0
2009-06-04 00:50:00,0.70478,0.70483,0.70413,0.70473,65600000.0
2009-06-04 00:55:00,0.70469,0.70525,0.70373,0.70483,65600000.0
2009-06-04 01:00:00,0.70445,0.70535,0.70445,0.70533,65000000.0
2009-06-04 01:05:00,0.70542,0.70542,0.70488,0.70488,60800000.0
2009-06-04 01:10:00,0.70474,0.70505,0.70469,0.70476,73000000.0
2009-06-04 01:15:00,0.70476,0.70483,0.70442,0.70449,65600000.0
2009-06-04 01:20:00,0.70474,0.70495,0.7043,0.70452,56000000.0
2009-06-04 01:25:00,0.70456,0.70493,0.70447,0.70465,54800000.0
2009-06-04 01:30:00,0.70476,0.70493,0.70413,0.70431,57600000.0
2009-06-04 01:35:00,0.70437,0.70495,0.7039,0.70457,60800000.0
2009-06-04 01:40:00,0.70451,0.70455,0.70386,0.70433,72000000.0
2009-06-04 01:45:00,0.70436,0.70476,0.70407,0.70465,60800000.0
2009-06-04 01:50:00,0.70458,0.7047,0.704,0.7043,61200000.0
2009-06-04 01:55:00,0.70408,0.70448,0.70371,0.70438,60800000.0
2009-06-04 02:00:00,0.70418,0.70467,0.70418,0.70466,80000000.0
2009-06-04 02:05:00,0.70453,0.70468,0.7042,0.7042,67200000.0
2009-06-04 02:10:00,0.70428,0.70521,0.70428,0.70445,61200000.0
2009-06-04 02:15:00,0.70414,0.70555,0.70414,0.70537,52800000.0
2009-06-04 02:20:00,0.70513,0.7058,0.7051,0.70565,64000000.0
2009-06-04 02:25:00,0.70561,0.70591,0.70506,0.70511,57600000.0
2009-06-04 02:30:00,0.70514,0.70542,0.70472,0.70542,67200000.0
2009-06-04 02:35:00,0.70535,0.70535,0.70473,0.70504,60800000.0
2009-06-04 02:40:00,0.70503,0.70503,0.70454,0.70457,60800000.0
2009-06-04 02:45:00,0.70464,0.70505,0.70373,0.70482,70400000.0
2009-06-04 02:50:00,0.70484,0.70505,0.70453,0.70471,72000000.0
2009-06-04 02:55:00,0.70468,0.70533,0.7044,0.7052,57600000.0
2009-06-04 03:00:00,0.70486,0.7051,0.7045,0.70491,63800000.0
2009-06-04 03:05:00,0.70501,0.70543,0.70486,0.70503,59200000.0
2009-06-04 03:10:00,0.7051,0.70602,0.70507,0.70533,61200000.0
2009-06-04 03:15:00,0.7053,0.70558,0.70454,0.70506,64000000.0
2009-06-04 03:20:00,0.7054,0.70591,0.70509,0.70531,66400000.0
2009-06-04 03:25:00,0.70534,0.70534,0.70489,0.70523,53800000.0
2009-06-04 03:30:00,0.70495,0.70495,0.70433,0.7046,57600000.0
2009-06-04 03:35:00,0.70458,0.70504,0.70398,0.70439,60800000.0
2009-06-04 03:40:00,0.70429,0.70441,0.70333,0.70422,60800000.0
2009-06-04 03:45:00,0.70435,0.70468,0.70386,0.70444,60800000.0
2009-06-04 03:50:00,0.70432,0.70433,0.70301,0.70309,64400000.0
2009-06-04 03:55:00,0.70301,0.70358,0.70259,0.70288,68800000.0
2009-06-04 04:00:00,0.70284,0.70301,0.70257,0.70291,56400000.0
2009-06-04 04:05:00,0.70238,0.70272,0.70236,0.70244,72000000.0
2009-06-04 04:10:00,0.70243,0.70306,0.70228,0.70306,64400000.0
2009-06-04 04:15:00,0.70309,0.70349,0.70293,0.70303,75200000.0
2009-06-04 04:20:00,0.70322,0.70338,0.70267,0.7028,46800000.0
2009-06-04 04:25:00,0.70291,0.70299,0.70184,0.70195,73600000.0
2009-06-04 04:30:00,0.70207,0.70214,0.70064,0.70085,52000000.0
2009-06-04 04:35:00,0.70091,0.70091,0.69874,0.70008,56000000.0
2009-06-04 04:40:00,0.69992,0.69998,0.69928,0.69979,61800000.0
2009-06-04 04:45:00,0.69981,0.70028,0.69964,0.70027,66000000.0
2009-06-04 04:50:00,0.70008,0.70026,0.69967,0.70002,56000000.0
2009-06-04 04:55:00,0.69987,0.70048,0.69987,0.70026,66000000.0
2009-06-04 05:00:00,0.70041,0.70059,0.69992,0.70048,60200000.0
2009-06-04 05:05:00,0.70039,0.7008,0.70025,0.7008,60800000.0
2009-06-04 05:10:00,0.70068,0.70074,0.70038,0.70073,44800000.0
2009-06-04 05:15:00,0.70089,0.70089,0.7002,0.70039,60600000.0
2009-06-04 05:20:00,0.7004,0.70054,0.70028,0.70043,81000000.0
2009-06-04 05:25:00,0.70049,0.70068,0.70029,0.70047,78400000.0
2009-06-04 05:30:00,0.70045,0.70075,0.70041,0.70074,52800000.0
2009-06-04 05:35:00,0.70098,0.70123,0.70076,0.70104,56400000.0
2009-06-04 05:40:00,0.70105,0.70134,0.70078,0.70131,57000000.0
2009-06-04 05:45:00,0.70118,0.70173,0.70043,0.70138,65600000.0
2009-06-04 05:50:00,0.70144,0.70154,0.7009,0.70127,64000000.0
2009-06-04 05:55:00,0.70123,0.7014,0.70115,0.7012,69600000.0
2009-06-04 06:00:00,0.70113,0.70114,0.69969,0.70091,67600000.0
2009-06-04 06:05:00,0.70064,0.70133,0.70025,0.70133,58600000.0
2009-06-04 06:10:00,0.7012,0.7013,0.70056,0.70056,51600000.0
2009-06-04 06:15:00,0.70048,0.70144,0.70048,0.70138,55400000.0
2009-06-04 06:20:00,0.7011,0.70218,0.7011,0.70206,61800000.0
2009-06-04 06:25:00,0.70205,0.70211,0.70152,0.70185,52800000.0
2009-06-04 06:30:00,0.70183,0.70183,0.70124,0.70172,58000000.0
2009-06-04 06:35:00,0.70171,0.70179,0.70115,0.70175,61200000.0
2009-06-04 06:40:00,0.70207,0.70222,0.7016,0.70201,58600000.0
2009-06-04 06:45:00,0.70176,0.70178,0.70046,0.70052,64000000.0
2009-06-04 06:50:00,0.70058,0.70116,0.70054,0.701,56000000.0
2009-06-04 06:55:00,0.70057,0.70141,0.70034,0.70137,57000000.0
2009-06-04 07:00:00,0.70121,0.70123,0.69994,0.7004,75200000.0
2009-06-04 07:05:00,0.7005,0.70066,0.70012,0.70065,62400000.0
2009-06-04 07:10:00,0.7006,0.70144,0.70038,0.70099,69600000.0
2009-06-04 07:15:00,0.70119,0.70136,0.70017,0.70043,57600000.0
2009-06-04 07:20:00,0.70029,0.70056,0.70022,0.70034,83200000.0
2009-06-04 07:25:00,0.70045,0.70055,0.70012,0.70012,54200000.0
2009-06-04 07:30:00,0.70003,0.70038,0.69995,0.70025,65600000.0
2009-06-04 07:35:00,0.7002,0.70035,0.6997,0.70028,68200000.0
2009-06-04 07:40:00,0.69975,0.70019,0.69972,0.70003,72000000.0
2009-06-04 07:45:00,0.69995,0.70045,0.69985,0.70022,64000000.0
2009-06-04 07:50:00,0.70012,0.70031,0.69965,0.7001,51200000.0
2009-06-04 07:55:00,0.70012,0.70016,0.69976,0.69976,68800000.0
2009-06-04 08:00:00,0.69947,0.70024,0.69946,0.70018,59200000.0
2009-06-04 08:05:00,0.70048,0.70074,0.69935,0.69954,97600000.0
2009-06-04 08:10:00,0.69961,0.7003,0.69959,0.69998,62200000.0
2009-06-04 08:15:00,0.7001,0.7007,0.7001,0.7007,83200000.0
2009-06-04 08:20:00,0.70076,0.70076,0.70019,0.7003,65600000.0
2009-06-04 08:25:00,0.70035,0.70069,0.7002,0.70022,64000000.0
2009-06-04 08:30:00,0.70026,0.70089,0.70023,0.70074,72400000.0
2009-06-04 08:35:00,0.7007,0.70113,0.70062,0.70062,114600000.0
2009-06-04 08:40:00,0.70046,0.70087,0.70024,0.70081,62400000.0
2009-06-04 08:45:00,0.70118,0.70163,0.70078,0.70148,102200000.0
2009-06-04 08:50:00,0.70141,0.70166,0.70118,0.70125,210400000.0
2009-06-04 08:55:00,0.70129,0.70171,0.70129,0.70153,127400000.0
2009-06-04 09:00:00,0.70155,0.70313,0.70151,0.70298,124000000.0
2009-06-04 09:05:00,0.70291,0.70297,0.70189,0.70223,146000000.0
2009-06-04 09:10:00,0.70231,0.70239,0.70179,0.70222,120000000.0
2009-06-04 09:15:00,0.70246,0.70304,0.70153,0.70302,132000000.0
2009-06-04 09:20:00,0.70315,0.70315,0.70215,0.70242,92800000.0
2009-06-04 09:25:00,0.70243,0.70249,0.70196,0.70208,130000000.0
2009-06-04 09:30:00,0.70206,0.70311,0.70206,0.70243,151800000.0
2009-06-04 09:35:00,0.70213,0.70219,0.70165,0.70167,282600000.0
2009-06-04 09:40:00,0.70157,0.7019,0.70157,0.70172,297000000.0
2009-06-04 09:45:00,0.70167,0.70175,0.70082,0.70091,147200000.0
2009-06-04 09:50:00,0.70084,0.70099,0.70052,0.70089,326400000.0
2009-06-04 09:55:00,0.70098,0.70163,0.70083,0.70163,253200000.0
2009-06-04 10:00:00,0.70162,0.70258,0.70162,0.70212,284600000.0
2009-06-04 10:05:00,0.70233,0.70251,0.70154,0.7017,199800000.0
2009-06-04 10:10:00,0.70167,0.70184,0.70127,0.70184,314800000.0
2009-06-04 10:15:00,0.70183,0.70183,0.70125,0.7013,173600000.0
2009-06-04 10:20:00,0.70123,0.70136,0.7009,0.70136,271800000.0
2009-06-04 10:25:00,0.70137,0.70194,0.70137,0.70139,273800000.0
2009-06-04 10:30:00,0.70139,0.70177,0.7013,0.7013,170000000.0
2009-06-04 10:35:00,0.70121,0.7022,0.70107,0.7022,104800000.0
2009-06-04 10:40:00,0.70198,0.70255,0.70169,0.70247,169000000.0
2009-06-04 10:45:00,0.7028,0.70304,0.70262,0.70278,224000000.0
2009-06-04 10:50:00,0.7027,0.70278,0.70237,0.70265,214200000.0
2009-06-04 10:55:00,0.70261,0.70264,0.70225,0.70232,302800000.0
2009-06-04 11:00:00,0.70237,0.70281,0.70234,0.70281,245400000.0
2009-06-04 11:05:00,0.70287,0.70338,0.7025,0.70338,197200000.0
2009-06-04 11:10:00,0.70321,0.70363,0.70307,0.70342,306000000.0
2009-06-04 11:15:00,0.70344,0.70356,0.70315,0.7033,227600000.0
2009-06-04 11:20:00,0.70334,0.70367,0.70304,0.70318,302000000.0
2009-06-04 11:25:00,0.7032,0.70344,0.70299,0.70299,248000000.0
2009-06-04 11:30:00,0.70311,0.70315,0.70263,0.70292,129600000.0
2009-06-04 11:35:00,0.70288,0.70313,0.70287,0.703,192800000.0
2009-06-04 11:40:00,0.70303,0.70339,0.70303,0.70327,167800000.0
2009-06-04 11:45:00,0.70338,0.70378,0.70337,0.70354,143200000.0
2009-06-04 11:50:00,0.7036,0.70382,0.70322,0.70322,188800000.0
2009-06-04 11:55:00,0.70284,0.70325,0.70265,0.70306,214400000.0
2009-06-04 12:00:00,0.70296,0.70346,0.70284,0.70346,138000000.0
2009-06-04 12:05:00,0.70357,0.70368,0.70323,0.70336,118800000.0
2009-06-04 12:10:00,0.70309,0.70335,0.70293,0.70311,137600000.0
2009-06-04 12:15:00,0.70326,0.7033,0.70307,0.70316,184400000.0
2009-06-04 12:20:00,0.70315,0.70315,0.70219,0.70229,200200000.0
2009-06-04 12:25:00,0.70205,0.70205,0.70031,0.70071,250200000.0
2009-06-04 12:30:00,0.70097,0.70246,0.70097,0.70164,276600000.0
2009-06-04 12:35:00,0.70153,0.70154,0.70105,0.7014,152000000.0
2009-06-04 12:40:00,0.70145,0.70238,0.70141,0.70165,88000000.0
2009-06-04 12:45:00,0.70158,0.70186,0.70128,0.70144,198400000.0
2009-06-04 12:50:00,0.70151,0.702,0.70091,0.70107,142400000.0
2009-06-04 12:55:00,0.70122,0.70166,0.70098,0.70166,132200000.0
2009-06-04 13:00:00,0.70161,0.70161,0.7008,0.70132,88000000.0
2009-06-04 13:05:00,0.70117,0.70147,0.70083,0.70088,125200000.0
2009-06-04 13:10:00,0.70062,0.70083,0.70031,0.70056,105600000.0
2009-06-04 13:15:00,0.70075,0.70118,0.70061,0.70118,180800000.0
2009-06-04 13:20:00,0.70121,0.70161,0.70075,0.70144,142600000.0
2009-06-04 13:25:00,0.70147,0.70216,0.70147,0.70216,164800000.0
2009-06-04 13:30:00,0.70212,0.70264,0.70163,0.70163,205800000.0
2009-06-04 13:35:00,0.70146,0.70155,0.7004,0.70045,125200000.0
2009-06-04 13:40:00,0.70037,0.7008,0.70019,0.70034,108800000.0
2009-06-04 13:45:00,0.70034,0.70078,0.70022,0.70059,101200000.0
2009-06-04 13:50:00,0.70075,0.70107,0.7001,0.70107,105400000.0
2009-06-04 13:55:00,0.7011,0.70117,0.69446,0.69629,138000000.0
2009-06-04 14:00:00,0.69712,0.6987,0.69626,0.69734,118400000.0
2009-06-04 14:05:00,0.69757,0.6987,0.69682,0.69752,113600000.0
2009-06-04 14:10:00,0.69731,0.6978,0.69586,0.69762,143400000.0
2009-06-04 14:15:00,0.6977,0.69852,0.69764,0.69809,97600000.0
2009-06-04 14:20:00,0.69773,0.6978,0.69601,0.69651,70400000.0
2009-06-04 14:25:00,0.69666,0.69817,0.69647,0.69781,71400000.0
2009-06-04 14:30:00,0.69783,0.69827,0.6972,0.698,67200000.0
2009-06-04 14:35:00,0.69802,0.69846,0.69686,0.69686,62400000.0
2009-06-04 14:40:00,0.69621,0.69699,0.69558,0.69629,67600000.0
2009-06-04 14:45:00,0.69652,0.69737,0.6965,0.69708,64400000.0
2009-06-04 14:50:00,0.69713,0.69811,0.69698,0.69746,71400000.0
2009-06-04 14:55:00,0.69695,0.69727,0.69613,0.69613,60800000.0
2009-06-04 15:00:00,0.69601,0.69765,0.69601,0.69744,64000000.0
2009-06-04 15:05:00,0.69769,0.69857,0.69759,0.69841,69200000.0
2009-06-04 15:10:00,0.69826,0.69829,0.6976,0.69768,59200000.0
2009-06-04 15:15:00,0.69781,0.6981,0.69752,0.69796,72000000.0
2009-06-04 15:20:00,0.69815,0.69815,0.69705,0.69723,68200000.0
2009-06-04 15:25:00,0.69743,0.6976,0.69616,0.69722,61800000.0
2009-06-04 15:30:00,0.69698,0.69704,0.69498,0.69606,61800000.0
2009-06-04 15:35:00,0.69586,0.69622,0.69503,0.69503,72000000.0
2009-06-04 15:40:00,0.69589,0.6959,0.69463,0.69464,81000000.0
2009-06-04 15:45:00,0.69473,0.69516,0.69426,0.6945,76800000.0
2009-06-04 15:50:00,0.69439,0.69471,0.69365,0.69402,65600000.0
2009-06-04 15:55:00,0.69421,0.69468,0.69351,0.69464,70400000.0
2009-06-04 16:00:00,0.695,0.69524,0.69478,0.69512,59600000.0
2009-06-04 16:05:00,0.69531,0.69575,0.69409,0.69536,70400000.0
2009-06-04 16:10:00,0.69525,0.69536,0.69492,0.69497,67200000.0
2009-06-04 16:15:00,0.69501,0.69567,0.69459,0.69516,68800000.0
2009-06-04 16:20:00,0.69513,0.69567,0.69513,0.69548,64400000.0
2009-06-04 16:25:00,0.69547,0.69565,0.69522,0.69547,75200000.0
2009-06-04 16:30:00,0.69542,0.69569,0.69537,0.69556,62400000.0
2009-06-04 16:35:00,0.6954,0.6963,0.6954,0.6962,63800000.0
2009-06-04 16:40:00,0.69623,0.69648,0.69578,0.69578,65000000.0
2009-06-04 16:45:00,0.69541,0.69566,0.69522,0.69553,72400000.0
2009-06-04 16:50:00,0.69531,0.69556,0.69474,0.69506,59200000.0
2009-06-04 16:55:00,0.69538,0.69622,0.69435,0.69491,66000000.0
2009-06-04 17:00:00,0.69497,0.69497,0.69452,0.69463,70400000.0
2009-06-04 17:05:00,0.69458,0.69529,0.6937,0.69512,68600000.0
2009-06-04 17:10:00,0.69488,0.69545,0.69471,0.69519,68800000.0
2009-06-04 17:15:00,0.6952,0.6964,0.6952,0.69552,73600000.0
2009-06-04 17:20:00,0.69544,0.69552,0.69511,0.69539,62400000.0
2009-06-04 17:25:00,0.69525,0.69595,0.69498,0.69551,62800000.0
2009-06-04 17:30:00,0.69563,0.69571,0.69501,0.6951,65600000.0
2009-06-04 17:35:00,0.69498,0.69528,0.6946,0.69481,65600000.0
2009-06-04 17:40:00,0.69526,0.69528,0.69446,0.69492,68800000.0
2009-06-04 17:45:00,0.69512,0.69591,0.69499,0.69591,69400000.0
2009-06-04 17:50:00,0.69598,0.69624,0.69545,0.69545,75200000.0
2009-06-04 17:55:00,0.69545,0.69579,0.69375,0.69375,72000000.0
2009-06-04 18:00:00,0.69352,0.6942,0.69307,0.69333,67200000.0
2009-06-04 18:05:00,0.69331,0.69433,0.69327,0.69433,59200000.0
2009-06-04 18:10:00,0.6945,0.69454,0.69398,0.69414,67200000.0
2009-06-04 18:15:00,0.69418,0.6944,0.69292,0.69349,68200000.0
2009-06-04 18:20:00,0.69331,0.69382,0.69285,0.69285,65600000.0
2009-06-04 18:25:00,0.69295,0.69392,0.69267,0.69359,65600000.0
2009-06-04 18:30:00,0.69323,0.6937,0.69198,0.69198,64400000.0
2009-06-04 18:35:00,0.69209,0.69297,0.69196,0.69247,60800000.0
2009-06-04 18:40:00,0.69251,0.69311,0.69223,0.6929,70400000.0
2009-06-04 18:45:00,0.69285,0.69336,0.69275,0.69317,56000000.0
2009-06-04 18:50:00,0.69307,0.69382,0.693,0.69353,71400000.0
2009-06-04 18:55:00,0.69373,0.6942,0.69357,0.69384,68800000.0
2009-06-04 19:00:00,0.69376,0.69376,0.69319,0.69343,75200000.0
2009-06-04 19:05:00,0.69339,0.69468,0.69313,0.69455,57600000.0
2009-06-04 19:10:00,0.6944,0.69537,0.69425,0.69445,69200000.0
2009-06-04 19:15:00,0.69425,0.69444,0.69261,0.69437,71600000.0
2009-06-04 19:20:00,0.69433,0.69536,0.69407,0.69474,70400000.0
2009-06-04 19:25:00,0.69466,0.69499,0.69442,0.69481,60800000.0
2009-06-04 19:30:00,0.6947,0.69475,0.69422,0.69425,65600000.0
2009-06-04 19:35:00,0.6942,0.69437,0.6936,0.69437,65600000.0
2009-06-04 19:40:00,0.69423,0.6949,0.69409,0.69486,72000000.0
2009-06-04 19:45:00,0.69483,0.69495,0.6938,0.69405,65600000.0
2009-06-04 19:50:00,0.69417,0.69523,0.69417,0.69523,67200000.0
2009-06-04 19:55:00,0.695,0.695,0.6944,0.69449,68800000.0
2009-06-04 20:00:00,0.69448,0.69462,0.6943,0.6943,62800000.0
2009-06-04 20:05:00,0.69411,0.69451,0.69383,0.69439,59200000.0
2009-06-04 20:10:00,0.69445,0.69492,0.69445,0.69465,56000000.0
2009-06-04 20:15:00,0.69492,0.69492,0.69407,0.69412,59200000.0
2009-06-04 20:20:00,0.69407,0.69515,0.69407,0.69515,60800000.0
2009-06-04 20:25:00,0.69489,0.69557,0.6946,0.69524,68800000.0
2009-06-04 20:30:00,0.69505,0.69546,0.69505,0.69516,71400000.0
2009-06-04 20:35:00,0.69532,0.69551,0.69462,0.69487,54400000.0
2009-06-04 20:40:00,0.69481,0.69489,0.69411,0.69422,70400000.0
2009-06-04 20:45:00,0.69459,0.69492,0.69443,0.69492,60200000.0
2009-06-04 20:50:00,0.69502,0.69638,0.69502,0.69586,65600000.0
2009-06-04 20:55:00,0.69589,0.69631,0.69545,0.69545,67600000.0
2009-06-04 21:00:00,0.69515,0.69529,0.69494,0.69507,73600000.0
2009-06-04 21:05:00,0.69498,0.69498,0.69413,0.6943,57400000.0
2009-06-04 21:10:00,0.69434,0.6944,0.69357,0.69357,58000000.0
2009-06-04 21:15:00,0.69377,0.69424,0.69377,0.69378,70400000.0
2009-06-04 21:20:00,0.69376,0.69442,0.69365,0.69397,64000000.0
2009-06-04 21:25:00,0.69408,0.69452,0.69283,0.6943,60200000.0
2009-06-04 21:30:00,0.69356,0.69399,0.69295,0.69348,59200000.0
2009-06-04 21:35:00,0.69361,0.69439,0.69336,0.69439,62400000.0
2009-06-04 21:40:00,0.69438,0.69462,0.69389,0.69407,68200000.0
2009-06-04 21:45:00,0.69413,0.69451,0.69387,0.69451,59200000.0
2009-06-04 21:50:00,0.69453,0.69459,0.69429,0.69456,54400000.0
2009-06-04 21:55:00,0.69451,0.69535,0.69441,0.69531,60800000.0
2009-06-04 22:00:00,0.69533,0.69539,0.69503,0.69508,59600000.0
2009-06-04 22:05:00,0.69514,0.69544,0.69489,0.69521,62400000.0
2009-06-04 22:10:00,0.69509,0.69522,0.69494,0.69517,60600000.0
2009-06-04 22:15:00,0.69518,0.69536,0.69499,0.69525,67000000.0
2009-06-04 22:20:00,0.69535,0.69535,0.69491,0.6952,58400000.0
2009-06-04 22:25:00,0.69507,0.69607,0.69491,0.69587,68800000.0
2009-06-04 22:30:00,0.69535,0.69539,0.69504,0.69507,65600000.0
2009-06-04 22:35:00,0.69554,0.69554,0.69478,0.69504,64000000.0
2009-06-04 22:40:00,0.69498,0.69558,0.69492,0.69527,64000000.0
2009-06-04 22:45:00,0.69562,0.69572,0.69538,0.69538,49600000.0
2009-06-04 22:50:00,0.69542,0.69566,0.69514,0.69564,52800000.0
2009-06-04 22:55:00,0.69571,0.69576,0.69492,0.69492,62400000.0
2009-06-04 23:00:00,0.69484,0.69532,0.6946,0.69494,54800000.0
2009-06-04 23:05:00,0.6948,0.6951,0.6948,0.69492,41000000.0
2009-06-04 23:10:00,0.69488,0.69538,0.69465,0.69538,62400000.0
2009-06-04 23:15:00,0.69541,0.69564,0.69503,0.69563,60800000.0
2009-06-04 23:20:00,0.69522,0.6962,0.69498,0.69578,36800000.0
2009-06-04 23:25:00,0.69574,0.69574,0.6951,0.69535,65600000.0
2009-06-04 23:30:00,0.69547,0.69585,0.69507,0.69585,60800000.0
2009-06-04 23:35:00,0.69608,0.69646,0.69578,0.69595,58600000.0
2009-06-04 23:40:00,0.69587,0.69611,0.6957,0.69605,68800000.0
2009-06-04 23:45:00,0.69612,0.69621,0.69588,0.69617,51200000.0
2009-06-04 23:50:00,0.69618,0.69622,0.69577,0.69612,70400000.0
2009-06-04 23:55:00,0.69617,0.69733,0.69613,0.69733,59600000.0
2009-06-05 00:00:00,0.69634,0.69634,0.69595,0.69612,44800000.0
2009-06-05 00:05:00,0.69594,0.69623,0.69581,0.6959,54400000.0
2009-06-05 00:10:00,0.69606,0.69655,0.69604,0.69636,46400000.0
2009-06-05 00:15:00,0.69629,0.69643,0.69587,0.69634,59000000.0
2009-06-05 00:20:00,0.696,0.69632,0.69593,0.69595,51200000.0
2009-06-05 00:25:00,0.69581,0.69585,0.69528,0.69547,49600000.0
2009-06-05 00:30:00,0.69506,0.69554,0.69506,0.69554,67200000.0
2009-06-05 00:35:00,0.69552,0.69557,0.69536,0.6955,49600000.0
2009-06-05 00:40:00,0.69524,0.69538,0.69479,0.6951,52200000.0
2009-06-05 00:45:00,0.69498,0.69524,0.69478,0.69524,43200000.0
2009-06-05 00:50:00,0.69519,0.69528,0.69463,0.69466,57600000.0
2009-06-05 00:55:00,0.69452,0.69479,0.69349,0.69467,66000000.0
2009-06-05 01:00:00,0.69448,0.69468,0.69406,0.69453,65600000.0
2009-06-05 01:05:00,0.6946,0.69491,0.69425,0.69488,60800000.0
2009-06-05 01:10:00,0.69486,0.6951,0.69473,0.69487,67200000.0
2009-06-05 01:15:00,0.69471,0.69471,0.69367,0.69392,59200000.0
2009-06-05 01:20:00,0.69403,0.6945,0.69403,0.69428,56000000.0
2009-06-05 01:25:00,0.69438,0.69443,0.69414,0.69428,49600000.0
2009-06-05 01:30:00,0.69437,0.69471,0.69408,0.69418,58600000.0
2009-06-05 01:35:00,0.69423,0.69483,0.69355,0.69477,61200000.0
2009-06-05 01:40:00,0.69474,0.69497,0.69458,0.69467,71400000.0
2009-06-05 01:45:00,0.69466,0.69483,0.69421,0.69449,60800000.0
2009-06-05 01:50:00,0.69447,0.69485,0.69435,0.69464,60800000.0
2009-06-05 01:55:00,0.69454,0.69454,0.694,0.6942,60200000.0
2009-06-05 02:00:00,0.69497,0.69497,0.69403,0.69438,82600000.0
2009-06-05 02:05:00,0.69446,0.69455,0.69415,0.69438,66000000.0
2009-06-05 02:10:00,0.69425,0.69453,0.69419,0.69439,62400000.0
2009-06-05 02:15:00,0.69449,0.6962,0.69449,0.69558,53200000.0
2009-06-05 02:20:00,0.69536,0.69586,0.69513,0.69562,62800000.0
2009-06-05 02:25:00,0.69587,0.6965,0.69563,0.69635,57000000.0
2009-06-05 02:30:00,0.69631,0.69631,0.69502,0.69544,67600000.0
2009-06-05 02:35:00,0.69548,0.69567,0.69449,0.69537,60000000.0
2009-06-05 02:40:00,0.69557,0.69605,0.69526,0.69605,60800000.0
2009-06-05 02:45:00,0.69605,0.69605,0.69393,0.69505,70400000.0
2009-06-05 02:50:00,0.69486,0.69522,0.6948,0.69519,62400000.0
2009-06-05 02:55:00,0.69517,0.69533,0.69494,0.69533,57600000.0
2009-06-05 03:00:00,0.69533,0.69541,0.69488,0.69533,64400000.0
2009-06-05 03:05:00,0.69532,0.69588,0.69505,0.69588,58600000.0
2009-06-05 03:10:00,0.69587,0.69589,0.69558,0.69561,59400000.0
2009-06-05 03:15:00,0.69561,0.69586,0.69481,0.69546,63200000.0
2009-06-05 03:20:00,0.69582,0.69657,0.69578,0.69644,65600000.0
2009-06-05 03:25:00,0.69639,0.69646,0.69559,0.69571,67000000.0
2009-06-05 03:30:00,0.69582,0.69588,0.69518,0.69529,49400000.0
2009-06-05 03:35:00,0.69538,0.69563,0.69527,0.69561,60800000.0
2009-06-05 03:40:00,0.69555,0.69567,0.69445,0.69554,60800000.0
2009-06-05 03:45:00,0.69565,0.69603,0.69542,0.69557,60800000.0
2009-06-05 03:50:00,0.6959,0.69597,0.69549,0.69563,65600000.0
2009-06-05 03:55:00,0.6955,0.69642,0.69532,0.69619,68800000.0
2009-06-05 04:00:00,0.6956,0.69701,0.6956,0.69683,57400000.0
2009-06-05 04:05:00,0.69666,0.69692,0.69622,0.69633,70400000.0
2009-06-05 04:10:00,0.69635,0.69647,0.696,0.69607,46400000.0
2009-06-05 04:15:00,0.69637,0.69647,0.696,0.69609,68800000.0
2009-06-05 04:20:00,0.69648,0.69668,0.69598,0.69655,50600000.0
2009-06-05 04:25:00,0.69645,0.69756,0.6962,0.69756,35200000.0
2009-06-05 04:30:00,0.69656,0.69673,0.69635,0.69635,59200000.0
2009-06-05 04:35:00,0.6965,0.69662,0.69638,0.69655,36800000.0
2009-06-05 04:40:00,0.69668,0.697,0.69668,0.69694,49600000.0
2009-06-05 04:45:00,0.69686,0.69731,0.69678,0.69721,64400000.0
2009-06-05 04:50:00,0.6972,0.69724,0.6961,0.6965,52800000.0
2009-06-05 04:55:00,0.69646,0.69704,0.69646,0.69651,66000000.0
2009-06-05 05:00:00,0.69683,0.69704,0.6965,0.69672,60800000.0
2009-06-05 05:05:00,0.69699,0.69791,0.69688,0.6979,59600000.0
2009-06-05 05:10:00,0.69781,0.69789,0.69769,0.69778,50000000.0
2009-06-05 05:15:00,0.6974,0.69837,0.69732,0.69778,45800000.0
2009-06-05 05:20:00,0.69777,0.69777,0.69705,0.69708,76800000.0
2009-06-05 05:25:00,0.69742,0.69786,0.69734,0.69779,77800000.0
2009-06-05 05:30:00,0.69722,0.69853,0.69722,0.69851,60800000.0
2009-06-05 05:35:00,0.69751,0.69822,0.69741,0.69776,56400000.0
2009-06-05 05:40:00,0.6976,0.69795,0.69747,0.69795,57600000.0
2009-06-05 05:45:00,0.6979,0.69811,0.69598,0.69697,65600000.0
2009-06-05 05:50:00,0.69712,0.69764,0.69692,0.6971,62400000.0
2009-06-05 05:55:00,0.69742,0.69763,0.69657,0.69756,69200000.0
2009-06-05 06:00:00,0.69763,0.69801,0.69661,0.69728,67600000.0
2009-06-05 06:05:00,0.69698,0.69812,0.69602,0.6971,48400000.0
2009-06-05 06:10:00,0.69762,0.69792,0.69741,0.69743,46400000.0
2009-06-05 06:15:00,0.69758,0.69783,0.69742,0.69777,56000000.0
2009-06-05 06:20:00,0.69734,0.69802,0.69734,0.69751,62400000.0
2009-06-05 06:25:00,0.69866,0.69878,0.69744,0.69767,52800000.0
2009-06-05 06:30:00,0.69752,0.69785,0.69742,0.69775,57400000.0
2009-06-05 06:35:00,0.69777,0.69797,0.6973,0.69734,49600000.0
2009-06-05 06:40:00,0.69804,0.69806,0.69775,0.69783,67200000.0
2009-06-05 06:45:00,0.69797,0.69803,0.69779,0.69798,56000000.0
2009-06-05 06:50:00,0.69788,0.69807,0.69779,0.69801,56000000.0
2009-06-05 06:55:00,0.69806,0.6982,0.69775,0.69779,57600000.0
2009-06-05 07:00:00,0.69778,0.69812,0.69732,0.69732,75600000.0
2009-06-05 07:05:00,0.69692,0.69814,0.69687,0.69747,55800000.0
2009-06-05 07:10:00,0.69757,0.69774,0.69735,0.69763,68800000.0
2009-06-05 07:15:00,0.69762,0.69771,0.6972,0.69738,43200000.0
2009-06-05 07:20:00,0.69761,0.69779,0.69735,0.69756,83200000.0
2009-06-05 07:25:00,0.69744,0.69774,0.69744,0.69766,53800000.0
2009-06-05 07:30:00,0.6976,0.69772,0.69678,0.69699,56400000.0
2009-06-05 07:35:00,0.69746,0.69754,0.69699,0.69754,68200000.0
2009-06-05 07:40:00,0.69744,0.69751,0.69709,0.69729,72800000.0
2009-06-05 07:45:00,0.69747,0.69747,0.69687,0.69713,64000000.0
2009-06-05 07:50:00,0.69714,0.69745,0.69712,0.69742,51200000.0
2009-06-05 07:55:00,0.69742,0.6975,0.69719,0.69731,60200000.0
2009-06-05 08:00:00,0.69743,0.69787,0.69743,0.69749,61800000.0
2009-06-05 08:05:00,0.69754,0.69782,0.69725,0.69725,98000000.0
2009-06-05 08:10:00,0.69734,0.69783,0.6973,0.6975,62800000.0
2009-06-05 08:15:00,0.69755,0.69783,0.69714,0.69742,82600000.0
2009-06-05 08:20:00,0.69745,0.69787,0.69732,0.69787,65000000.0
2009-06-05 08:25:00,0.69782,0.69802,0.69751,0.69802,64000000.0
2009-06-05 08:30:00,0.698,0.69867,0.69798,0.69831,72000000.0
2009-06-05 08:35:00,0.6983,0.69877,0.69819,0.69856,115600000.0
2009-06-05 08:40:00,0.69845,0.69902,0.69845,0.69866,62400000.0
2009-06-05 08:45:00,0.69879,0.69881,0.69803,0.69833,102400000.0
2009-06-05 08:50:00,0.69821,0.69935,0.69821,0.6992,210400000.0
2009-06-05 08:55:00,0.69908,0.69942,0.69876,0.6994,127400000.0
2009-06-05 09:00:00,0.69921,0.6995,0.69904,0.69917,126200000.0
2009-06-05 09:05:00,0.6992,0.69931,0.69874,0.69891,147200000.0
2009-06-05 09:10:00,0.69889,0.69949,0.69834,0.69949,119400000.0
2009-06-05 09:15:00,0.69964,0.69992,0.69951,0.69983,123200000.0
2009-06-05 09:20:00,0.69997,0.70125,0.69997,0.70125,92200000.0
2009-06-05 09:25:00,0.70136,0.70219,0.70136,0.70219,129400000.0
2009-06-05 09:30:00,0.70224,0.70313,0.70203,0.70295,151600000.0
2009-06-05 09:35:00,0.70288,0.70401,0.70288,0.70401,282600000.0
2009-06-05 09:40:00,0.70409,0.70424,0.70387,0.70416,296400000.0
2009-06-05 09:45:00,0.70414,0.70425,0.70385,0.70413,142400000.0
2009-06-05 09:50:00,0.7039,0.70396,0.7035,0.70389,327800000.0
2009-06-05 09:55:00,0.70383,0.70383,0.70343,0.70355,254000000.0
2009-06-05 10:00:00,0.70352,0.70407,0.70351,0.70383,285600000.0
2009-06-05 10:05:00,0.70387,0.70409,0.70326,0.70381,201800000.0
2009-06-05 10:10:00,0.70372,0.70373,0.70321,0.70321,317600000.0
2009-06-05 10:15:00,0.70309,0.70347,0.70278,0.70347,173800000.0
2009-06-05 10:20:00,0.7035,0.70378,0.70274,0.70327,272000000.0
2009-06-05 10:25:00,0.70329,0.70341,0.70295,0.70328,272600000.0
2009-06-05 10:30:00,0.70328,0.70344,0.70285,0.70305,168400000.0
2009-06-05 10:35:00,0.70331,0.70337,0.70267,0.70284,105200000.0
2009-06-05 10:40:00,0.70268,0.70278,0.70222,0.70269,169000000.0
2009-06-05 10:45:00,0.70274,0.70354,0.70274,0.70315,223400000.0
2009-06-05 10:50:00,0.70314,0.70372,0.70307,0.70372,214800000.0
2009-06-05 10:55:00,0.70375,0.70375,0.70301,0.70316,304000000.0
2009-06-05 11:00:00,0.70324,0.70345,0.70281,0.70307,246400000.0
2009-06-05 11:05:00,0.70324,0.7034,0.70283,0.70287,198400000.0
2009-06-05 11:10:00,0.70296,0.70315,0.70224,0.7023,304200000.0
2009-06-05 11:15:00,0.70222,0.70314,0.70221,0.70301,227600000.0
2009-06-05 11:20:00,0.70297,0.70345,0.70257,0.70335,304400000.0
2009-06-05 11:25:00,0.70327,0.70332,0.70262,0.70266,248000000.0
2009-06-05 11:30:00,0.70267,0.703,0.70245,0.70247,124000000.0
2009-06-05 11:35:00,0.7025,0.70278,0.70249,0.70274,193600000.0
2009-06-05 11:40:00,0.70274,0.70287,0.70254,0.70287,167400000.0
2009-06-05 11:45:00,0.70271,0.70271,0.70211,0.70229,141800000.0
2009-06-05 11:50:00,0.70203,0.70203,0.70156,0.70185,188000000.0
2009-06-05 11:55:00,0.70196,0.70199,0.70169,0.70196,213200000.0
2009-06-05 12:00:00,0.70187,0.70187,0.70141,0.70141,137600000.0
2009-06-05 12:05:00,0.70139,0.7015,0.70079,0.7015,119400000.0
2009-06-05 12:10:00,0.70152,0.70178,0.70143,0.70149,137400000.0
2009-06-05 12:15:00,0.7015,0.70154,0.70116,0.7014,184400000.0
2009-06-05 12:20:00,0.70141,0.70145,0.70119,0.70119,199800000.0
2009-06-05 12:25:00,0.70119,0.70178,0.70039,0.70039,253000000.0
2009-06-05 12:30:00,0.70042,0.70197,0.70039,0.70061,277200000.0
2009-06-05 12:35:00,0.7008,0.7008,0.70028,0.7008,151400000.0
2009-06-05 12:40:00,0.70079,0.70089,0.70007,0.70049,88000000.0
2009-06-05 12:45:00,0.70051,0.701,0.7004,0.70084,198400000.0
2009-06-05 12:50:00,0.70083,0.70092,0.7001,0.70045,141600000.0
2009-06-05 12:55:00,0.70061,0.70138,0.70061,0.70088,132200000.0
2009-06-05 13:00:00,0.70191,0.70236,0.70185,0.70215,86800000.0
2009-06-05 13:05:00,0.70212,0.70228,0.70173,0.70192,124600000.0
2009-06-05 13:10:00,0.70193,0.70193,0.70137,0.70155,106000000.0
2009-06-05 13:15:00,0.70158,0.70226,0.70158,0.70224,181600000.0
2009-06-05 13:20:00,0.70228,0.70239,0.70202,0.70202,142400000.0
2009-06-05 13:25:00,0.7019,0.70192,0.70133,0.70183,164200000.0
2009-06-05 13:30:00,0.70181,0.70205,0.70171,0.702,206400000.0
2009-06-05 13:35:00,0.70192,0.70192,0.70124,0.70162,125800000.0
2009-06-05 13:40:00,0.70175,0.70194,0.70167,0.70176,108800000.0
2009-06-05 13:45:00,0.70172,0.70208,0.70172,0.70201,103600000.0
2009-06-05 13:50:00,0.70178,0.70212,0.70146,0.70167,106000000.0
2009-06-05 13:55:00,0.70135,0.70148,0.70119,0.70148,139200000.0
2009-06-05 14:00:00,0.7015,0.70196,0.7015,0.70179,118800000.0
2009-06-05 14:05:00,0.70171,0.70181,0.70138,0.70168,113000000.0
2009-06-05 14:10:00,0.70177,0.70283,0.70167,0.7027,143400000.0
2009-06-05 14:15:00,0.70284,0.703,0.70195,0.70209,97600000.0
2009-06-05 14:20:00,0.70207,0.70255,0.70164,0.70164,70400000.0
2009-06-05 14:25:00,0.70124,0.70217,0.7005,0.7005,71400000.0
2009-06-05 14:30:00,0.7008,0.70285,0.6996,0.70274,67200000.0
2009-06-05 14:35:00,0.70307,0.7035,0.70205,0.70246,62800000.0
2009-06-05 14:40:00,0.70286,0.70454,0.70284,0.70405,67200000.0
2009-06-05 14:45:00,0.7039,0.70447,0.70345,0.70374,59000000.0
2009-06-05 14:50:00,0.70433,0.70547,0.70417,0.70483,72000000.0
2009-06-05 14:55:00,0.7048,0.70627,0.70446,0.70499,60800000.0
2009-06-05 15:00:00,0.705,0.70518,0.70365,0.70447,64400000.0
2009-06-05 15:05:00,0.70465,0.70517,0.70432,0.7045,70800000.0
2009-06-05 15:10:00,0.70419,0.70432,0.70331,0.70352,59200000.0
2009-06-05 15:15:00,0.70309,0.70336,0.70297,0.70328,72000000.0
2009-06-05 15:20:00,0.7033,0.70397,0.70277,0.70337,68800000.0
2009-06-05 15:25:00,0.70329,0.7037,0.70288,0.70369,62400000.0
2009-06-05 15:30:00,0.70342,0.70342,0.70193,0.70297,61200000.0
2009-06-05 15:35:00,0.70294,0.70316,0.70139,0.70139,72000000.0
2009-06-05 15:40:00,0.70234,0.70275,0.70219,0.70219,81000000.0
2009-06-05 15:45:00,0.70224,0.70267,0.70085,0.70131,75600000.0
2009-06-05 15:50:00,0.70123,0.70278,0.70119,0.70275,65600000.0
2009-06-05 15:55:00,0.70263,0.70266,0.70122,0.70266,69800000.0
2009-06-05 16:00:00,0.70287,0.70307,0.70243,0.70307,59200000.0
2009-06-05 16:05:00,0.7029,0.7029,0.70138,0.70245,70800000.0
2009-06-05 16:10:00,0.70242,0.70246,0.69874,0.69897,67200000.0
2009-06-05 16:15:00,0.6992,0.70161,0.6992,0.70139,68800000.0
2009-06-05 16:20:00,0.70138,0.70185,0.70128,0.70139,64000000.0
2009-06-05 16:25:00,0.70133,0.70133,0.69994,0.70059,75200000.0
2009-06-05 16:30:00,0.70061,0.70061,0.69983,0.70026,62400000.0
2009-06-05 16:35:00,0.70006,0.7007,0.69939,0.7007,64000000.0
2009-06-05 16:40:00,0.70085,0.70168,0.7004,0.70154,65600000.0
2009-06-05 16:45:00,0.70144,0.70247,0.70142,0.70199,72000000.0
2009-06-05 16:50:00,0.70204,0.70204,0.70138,0.70141,59200000.0
2009-06-05 16:55:00,0.70139,0.70392,0.70092,0.70392,67200000.0
2009-06-05 17:00:00,0.70424,0.70535,0.7029,0.70406,70400000.0
2009-06-05 17:05:00,0.70423,0.70425,0.70289,0.70302,67600000.0
2009-06-05 17:10:00,0.70302,0.70341,0.70266,0.70317,68200000.0
2009-06-05 17:15:00,0.70294,0.70388,0.70294,0.7037,74000000.0
2009-06-05 17:20:00,0.70347,0.70394,0.70332,0.70349,62400000.0
2009-06-05 17:25:00,0.70325,0.70394,0.70283,0.70394,62400000.0
2009-06-05 17:30:00,0.70396,0.70415,0.70334,0.70343,65600000.0
2009-06-05 17:35:00,0.70354,0.70458,0.70344,0.70431,74000000.0
2009-06-05 17:40:00,0.70448,0.70457,0.70351,0.70362,69200000.0
2009-06-05 17:45:00,0.70361,0.70417,0.70361,0.70417,68200000.0
2009-06-05 17:50:00,0.70416,0.70441,0.70332,0.70394,75600000.0
2009-06-05 17:55:00,0.70382,0.70417,0.70337,0.70417,72000000.0
2009-06-05 18:00:00,0.7042,0.70432,0.70396,0.70419,66600000.0
2009-06-05 18:05:00,0.70433,0.70512,0.70433,0.70492,58600000.0
2009-06-05 18:10:00,0.70447,0.70514,0.70408,0.70514,67600000.0
2009-06-05 18:15:00,0.70515,0.70547,0.70486,0.70486,78400000.0
2009-06-05 18:20:00,0.70499,0.70549,0.70488,0.70527,65600000.0
2009-06-05 18:25:00,0.70526,0.70526,0.70462,0.70479,65600000.0
2009-06-05 18:30:00,0.70438,0.70498,0.70381,0.70381,65600000.0
2009-06-05 18:35:00,0.70388,0.70449,0.70358,0.70443,60800000.0
2009-06-05 18:40:00,0.7046,0.70472,0.70396,0.70429,70400000.0
2009-06-05 18:45:00,0.70412,0.70449,0.70385,0.7044,56000000.0
2009-06-05 18:50:00,0.70434,0.70452,0.70372,0.70379,72000000.0
2009-06-05 18:55:00,0.70379,0.70387,0.70344,0.70374,68800000.0
2009-06-05 19:00:00,0.70381,0.70384,0.70355,0.70364,75200000.0
2009-06-05 19:05:00,0.70364,0.70375,0.70294,0.70294,57000000.0
2009-06-05 19:10:00,0.70258,0.70299,0.7019,0.70286,68800000.0
2009-06-05 19:15:00,0.703,0.70404,0.70251,0.70336,69800000.0
2009-06-05 19:20:00,0.70321,0.70323,0.70237,0.70251,70400000.0
2009-06-05 19:25:00,0.70227,0.70247,0.70209,0.70238,60800000.0
2009-06-05 19:30:00,0.70223,0.70262,0.70223,0.70256,65600000.0
2009-06-05 19:35:00,0.70252,0.70267,0.70225,0.70229,65000000.0
2009-06-05 19:40:00,0.70223,0.70296,0.70223,0.70287,72000000.0
2009-06-05 19:45:00,0.7029,0.703,0.70227,0.70227,65000000.0
2009-06-05 19:50:00,0.70237,0.70246,0.70224,0.70227,67200000.0
2009-06-05 19:55:00,0.70221,0.70261,0.70144,0.70144,68800000.0
2009-06-05 20:00:00,0.70139,0.70162,0.70052,0.70052,61800000.0
2009-06-05 20:05:00,0.70046,0.70082,0.70028,0.70041,58600000.0
2009-06-05 20:10:00,0.70026,0.7011,0.70011,0.70096,56000000.0
2009-06-05 20:15:00,0.70087,0.7009,0.6997,0.6997,59200000.0
2009-06-05 20:20:00,0.69979,0.70021,0.69968,0.69971,60800000.0
2009-06-05 20:25:00,0.69985,0.70055,0.69978,0.70055,68800000.0
2009-06-05 20:30:00,0.70064,0.70068,0.69979,0.7001,72000000.0
2009-06-05 20:35:00,0.70015,0.70108,0.69986,0.70108,54400000.0
2009-06-05 20:40:00,0.70101,0.70112,0.70045,0.70083,70400000.0
2009-06-05 20:45:00,0.70092,0.70123,0.70084,0.70104,52200000.0
2009-06-05 20:50:00,0.701,0.70185,0.70078,0.70164,59000000.0
2009-06-05 20:55:00,0.7016,0.70229,0.7016,0.70229,66600000.0
2009-06-05 21:00:00,0.70228,0.70235,0.7017,0.70214,73600000.0
2009-06-05 21:05:00,0.70219,0.70248,0.70176,0.70248,57600000.0
2009-06-05 21:10:00,0.70248,0.7027,0.70196,0.70269,58000000.0
2009-06-05 21:15:00,0.70217,0.70243,0.70103,0.70118,70400000.0
2009-06-05 21:20:00,0.70115,0.70124,0.70041,0.70063,64400000.0
2009-06-05 21:25:00,0.70035,0.70065,0.69934,0.70065,60800000.0
2009-06-05 21:30:00,0.70064,0.70066,0.69851,0.69965,59600000.0
2009-06-05 21:35:00,0.69964,0.70041,0.69958,0.70031,62400000.0
2009-06-05 21:40:00,0.70014,0.70055,0.70001,0.70051,68800000.0
2009-06-05 21:45:00,0.70058,0.70081,0.70033,0.70081,54400000.0
2009-06-05 21:50:00,0.70079,0.7012,0.70074,0.70099,53800000.0
2009-06-05 21:55:00,0.70092,0.70092,0.70052,0.70052,61200000.0
2009-06-05 22:00:00,0.7002,0.70058,0.70002,0.70051,59000000.0
2009-06-05 22:05:00,0.70014,0.70108,0.69995,0.7007,61800000.0
2009-06-05 22:10:00,0.70016,0.70108,0.70016,0.70047,60800000.0
2009-06-05 22:15:00,0.70028,0.70075,0.70004,0.70075,46400000.0
2009-06-05 22:20:00,0.70066,0.70066,0.69985,0.7002,51600000.0
2009-06-05 22:25:00,0.70006,0.7002,0.69985,0.70013,62800000.0
2009-06-05 22:30:00,0.70009,0.70051,0.69951,0.70047,65600000.0
2009-06-05 22:35:00,0.70053,0.70092,0.70038,0.70048,63400000.0
2009-06-05 22:40:00,0.70046,0.70057,0.7001,0.7001,63400000.0
2009-06-05 22:45:00,0.6999,0.69995,0.69963,0.69987,67600000.0
2009-06-05 22:50:00,0.69991,0.70053,0.69957,0.7003,52800000.0
2009-06-05 22:55:00,0.70011,0.70046,0.69995,0.70003,61200000.0
2009-06-07 23:00:00,0.70141,0.70369,0.7002,0.70101,56000000.0
2009-06-07 23:05:00,0.70089,0.70105,0.69938,0.69945,56400000.0
2009-06-07 23:10:00,0.6993,0.69953,0.69866,0.6991,62400000.0
2009-06-07 23:15:00,0.69923,0.69961,0.699,0.69933,60800000.0
2009-06-07 23:20:00,0.69951,0.69972,0.69847,0.699,50600000.0
2009-06-07 23:25:00,0.699,0.69953,0.69877,0.69935,65600000.0
2009-06-07 23:30:00,0.69934,0.70037,0.69917,0.70027,60200000.0
2009-06-07 23:35:00,0.70017,0.70017,0.69921,0.69928,35600000.0
2009-06-07 23:40:00,0.69926,0.69971,0.69907,0.69961,67600000.0
2009-06-07 23:45:00,0.69966,0.70082,0.69945,0.69978,44800000.0
2009-06-07 23:50:00,0.6998,0.69994,0.69912,0.69944,70400000.0
2009-06-07 23:55:00,0.69927,0.69954,0.6991,0.6995,67000000.0
2009-06-08 00:00:00,0.69935,0.69957,0.69917,0.69949,45200000.0
2009-06-08 00:05:00,0.69944,0.69981,0.6992,0.69969,48000000.0
2009-06-08 00:10:00,0.69952,0.70035,0.69921,0.7003,56000000.0
2009-06-08 00:15:00,0.69946,0.70038,0.6993,0.7,56800000.0
2009-06-08 00:20:00,0.70002,0.70015,0.69947,0.69947,62400000.0
2009-06-08 00:25:00,0.69943,0.69952,0.699,0.699,49000000.0
2009-06-08 00:30:00,0.69946,0.70005,0.69888,0.699,67200000.0
2009-06-08 00:35:00,0.69911,0.69925,0.69902,0.6991,65000000.0
2009-06-08 00:40:00,0.69889,0.69897,0.69838,0.69877,59200000.0
2009-06-08 00:45:00,0.69879,0.6994,0.69879,0.69931,49600000.0
2009-06-08 00:50:00,0.69922,0.6997,0.6991,0.69929,57400000.0
2009-06-08 00:55:00,0.69908,0.70022,0.69813,0.70022,65600000.0
2009-06-08 01:00:00,0.70023,0.70023,0.69946,0.69969,65600000.0
2009-06-08 01:05:00,0.69975,0.69996,0.69951,0.69991,59600000.0
2009-06-08 01:10:00,0.69998,0.70002,0.69936,0.69965,72000000.0
2009-06-08 01:15:00,0.69956,0.69975,0.69927,0.69927,59200000.0
2009-06-08 01:20:00,0.69956,0.70027,0.69937,0.7001,55400000.0
2009-06-08 01:25:00,0.69999,0.70097,0.69989,0.7001,46400000.0
2009-06-08 01:30:00,0.7001,0.70063,0.69992,0.70007,57600000.0
2009-06-08 01:35:00,0.70005,0.70013,0.69865,0.69988,61200000.0
2009-06-08 01:40:00,0.69976,0.69976,0.69929,0.69949,71400000.0
2009-06-08 01:45:00,0.69961,0.69966,0.69924,0.6993,60800000.0
2009-06-08 01:50:00,0.69961,0.69968,0.6991,0.69922,60800000.0
2009-06-08 01:55:00,0.69973,0.70073,0.69966,0.70073,60800000.0
2009-06-08 02:00:00,0.70073,0.70073,0.70004,0.7006,60800000.0
2009-06-08 02:05:00,0.70035,0.70061,0.69993,0.69993,60800000.0
2009-06-08 02:10:00,0.69974,0.70012,0.69949,0.69993,60800000.0
2009-06-08 02:15:00,0.70002,0.70021,0.69962,0.69992,72000000.0
2009-06-08 02:20:00,0.69995,0.70077,0.69931,0.70067,60800000.0
2009-06-08 02:25:00,0.7005,0.70072,0.70029,0.70054,57600000.0
2009-06-08 02:30:00,0.70059,0.70075,0.70038,0.70052,44200000.0
2009-06-08 02:35:00,0.70045,0.70065,0.70022,0.70027,56000000.0
2009-06-08 02:40:00,0.70072,0.70093,0.7002,0.70076,59200000.0
2009-06-08 02:45:00,0.70068,0.70068,0.70014,0.70018,62400000.0
2009-06-08 02:50:00,0.70062,0.70097,0.70001,0.70063,60800000.0
2009-06-08 02:55:00,0.70067,0.70067,0.6997,0.69997,65000000.0
2009-06-08 03:00:00,0.69971,0.70013,0.69909,0.70003,65600000.0
2009-06-08 03:05:00,0.6998,0.70028,0.6998,0.70028,58000000.0
2009-06-08 03:10:00,0.70019,0.70032,0.7001,0.70014,49600000.0
2009-06-08 03:15:00,0.70026,0.70037,0.70004,0.70009,52800000.0
2009-06-08 03:20:00,0.70037,0.70057,0.7002,0.70036,65600000.0
2009-06-08 03:25:00,0.7004,0.70041,0.69975,0.7001,67000000.0
2009-06-08 03:30:00,0.7003,0.70049,0.70017,0.70032,60800000.0
2009-06-08 03:35:00,0.70033,0.70037,0.69971,0.69982,62400000.0
2009-06-08 03:40:00,0.69994,0.70021,0.69926,0.6994,59200000.0
2009-06-08 03:45:00,0.69961,0.70004,0.69945,0.70003,59200000.0
2009-06-08 03:50:00,0.69993,0.70038,0.69993,0.70025,53200000.0
2009-06-08 03:55:00,0.70033,0.70114,0.7002,0.7011,52800000.0
2009-06-08 04:00:00,0.70042,0.70054,0.70016,0.70042,64000000.0
2009-06-08 04:05:00,0.70039,0.70039,0.69962,0.70005,69800000.0
2009-06-08 04:10:00,0.7,0.70045,0.69999,0.70045,43200000.0
2009-06-08 04:15:00,0.70034,0.70037,0.69986,0.70005,68800000.0
2009-06-08 04:20:00,0.70005,0.7004,0.70001,0.70027,35200000.0
2009-06-08 04:25:00,0.70044,0.70055,0.70013,0.70028,60800000.0
2009-06-08 04:30:00,0.70021,0.7005,0.70004,0.70022,66400000.0
2009-06-08 04:35:00,0.70013,0.70042,0.69924,0.70037,51200000.0
2009-06-08 04:40:00,0.69999,0.70022,0.6997,0.70018,60200000.0
2009-06-08 04:45:00,0.70023,0.70027,0.6998,0.70012,62400000.0
2009-06-08 04:50:00,0.70014,0.70023,0.69952,0.70012,56000000.0
2009-06-08 04:55:00,0.70007,0.70007,0.69962,0.69966,54400000.0
2009-06-08 05:00:00,0.69971,0.70004,0.69945,0.69949,62800000.0
2009-06-08 05:05:00,0.69945,0.70017,0.6994,0.70016,52200000.0
2009-06-08 05:10:00,0.70058,0.70059,0.6994,0.69985,46400000.0
2009-06-08 05:15:00,0.70007,0.70036,0.6996,0.6996,64000000.0
2009-06-08 05:20:00,0.69962,0.70009,0.69962,0.6999,64000000.0
2009-06-08 05:25:00,0.70016,0.7005,0.69973,0.69978,65400000.0
2009-06-08 05:30:00,0.70074,0.7008,0.70011,0.70023,64000000.0
2009-06-08 05:35:00,0.70021,0.70094,0.69942,0.69947,52800000.0
2009-06-08 05:40:00,0.69993,0.70011,0.6999,0.69992,36200000.0
2009-06-08 05:45:00,0.69994,0.70049,0.69991,0.70046,60800000.0
2009-06-08 05:50:00,0.70055,0.70065,0.70012,0.70065,62400000.0
2009-06-08 05:55:00,0.70061,0.70077,0.70021,0.70077,59200000.0
2009-06-08 06:00:00,0.70072,0.70077,0.70054,0.70072,60800000.0
2009-06-08 06:05:00,0.70074,0.70077,0.7005,0.70061,53800000.0
2009-06-08 06:10:00,0.70039,0.7009,0.70039,0.70076,54400000.0
2009-06-08 06:15:00,0.70108,0.7012,0.70051,0.7012,68600000.0
2009-06-08 06:20:00,0.70112,0.70116,0.70092,0.70106,62400000.0
2009-06-08 06:25:00,0.70087,0.70097,0.69956,0.70025,59200000.0
2009-06-08 06:30:00,0.70008,0.70048,0.69939,0.70046,60800000.0
2009-06-08 06:35:00,0.70036,0.7005,0.70006,0.70043,63400000.0
2009-06-08 06:40:00,0.70046,0.70065,0.6998,0.6998,69800000.0
2009-06-08 06:45:00,0.70019,0.70024,0.69971,0.70013,57600000.0
2009-06-08 06:50:00,0.70013,0.70051,0.7001,0.70032,58000000.0
2009-06-08 06:55:00,0.70039,0.70083,0.70023,0.70083,73600000.0
2009-06-08 07:00:00,0.70077,0.70077,0.70039,0.70045,66600000.0
2009-06-08 07:05:00,0.70041,0.7005,0.70007,0.70022,59200000.0
2009-06-08 07:10:00,0.70029,0.70049,0.70018,0.7003,52800000.0
2009-06-08 07:15:00,0.69999,0.7,0.69951,0.69968,70400000.0
2009-06-08 07:20:00,0.69976,0.70075,0.69971,0.70075,54400000.0
2009-06-08 07:25:00,0.70068,0.70152,0.70061,0.70135,70800000.0
2009-06-08 07:30:00,0.70115,0.70124,0.70079,0.70098,69200000.0
2009-06-08 07:35:00,0.70103,0.70112,0.69998,0.70035,60800000.0
2009-06-08 07:40:00,0.70017,0.70063,0.70007,0.70051,59200000.0
2009-06-08 07:45:00,0.70038,0.70074,0.70021,0.70067,55400000.0
2009-06-08 07:50:00,0.70075,0.70089,0.70053,0.70066,59600000.0
2009-06-08 07:55:00,0.7007,0.7008,0.70001,0.70048,62400000.0
2009-06-08 08:00:00,0.70049,0.70088,0.70039,0.70053,68200000.0
2009-06-08 08:05:00,0.70052,0.70052,0.69976,0.69997,66600000.0
2009-06-08 08:10:00,0.70008,0.70032,0.69973,0.70032,65600000.0
2009-06-08 08:15:00,0.70033,0.70035,0.69994,0.69994,72000000.0
2009-06-08 08:20:00,0.69993,0.70069,0.69988,0.70066,65600000.0
2009-06-08 08:25:00,0.70073,0.70073,0.7003,0.70071,65600000.0
2009-06-08 08:30:00,0.70076,0.70081,0.70021,0.70051,61200000.0
2009-06-08 08:35:00,0.70071,0.70084,0.7005,0.70074,70400000.0
2009-06-08 08:40:00,0.70069,0.70081,0.69961,0.7002,69600000.0
2009-06-08 08:45:00,0.70019,0.70033,0.69982,0.70009,68800000.0
2009-06-08 08:50:00,0.7002,0.7006,0.70005,0.70016,57600000.0
2009-06-08 08:55:00,0.70022,0.70063,0.70015,0.70063,74600000.0
2009-06-08 09:00:00,0.70084,0.70125,0.7007,0.7008,69200000.0
2009-06-08 09:05:00,0.70076,0.70104,0.70048,0.70088,72000000.0
2009-06-08 09:10:00,0.70098,0.70105,0.7003,0.7003,56400000.0
2009-06-08 09:15:00,0.70022,0.7004,0.69961,0.69965,70400000.0
2009-06-08 09:20:00,0.69962,0.69983,0.69892,0.69973,60800000.0
2009-06-08 09:25:00,0.69987,0.69988,0.69899,0.69899,64400000.0
2009-06-08 09:30:00,0.6987,0.6992,0.69841,0.69899,66000000.0
2009-06-08 09:35:00,0.69894,0.69906,0.69806,0.69806,65000000.0
2009-06-08 09:40:00,0.69821,0.69823,0.69705,0.69786,68800000.0
2009-06-08 09:45:00,0.69779,0.69779,0.6965,0.69713,66600000.0
2009-06-08 09:50:00,0.69696,0.69725,0.69649,0.69671,58600000.0
2009-06-08 09:55:00,0.69683,0.69714,0.69641,0.69641,67200000.0
2009-06-08 10:00:00,0.69658,0.69658,0.69498,0.69527,72000000.0
2009-06-08 10:05:00,0.69545,0.69584,0.69514,0.69521,75600000.0
2009-06-08 10:10:00,0.6954,0.69564,0.69517,0.69542,68800000.0
2009-06-08 10:15:00,0.6957,0.69599,0.69538,0.69591,69200000.0
2009-06-08 10:20:00,0.69587,0.6963,0.69548,0.69612,65600000.0
2009-06-08 10:25:00,0.69607,0.69645,0.69601,0.69601,65600000.0
2009-06-08 10:30:00,0.69644,0.69689,0.69629,0.69665,61800000.0
2009-06-08 10:35:00,0.69665,0.69701,0.69665,0.6968,62400000.0
2009-06-08 10:40:00,0.69688,0.69739,0.69675,0.69734,73000000.0
2009-06-08 10:45:00,0.69731,0.6974,0.69681,0.69688,68800000.0
2009-06-08 10:50:00,0.69684,0.69706,0.69638,0.69675,68200000.0
2009-06-08 10:55:00,0.69676,0.69713,0.69653,0.69656,70200000.0
2009-06-08 11:00:00,0.69644,0.69693,0.69644,0.6969,67200000.0
2009-06-08 11:05:00,0.6969,0.6975,0.69659,0.6975,59200000.0
2009-06-08 11:10:00,0.69752,0.69756,0.69694,0.69694,70800000.0
2009-06-08 11:15:00,0.69702,0.69712,0.69614,0.69653,65600000.0
2009-06-08 11:20:00,0.69652,0.69697,0.69631,0.69692,64000000.0
2009-06-08 11:25:00,0.69682,0.69706,0.69653,0.69686,62800000.0
2009-06-08 11:30:00,0.69692,0.69736,0.69654,0.69654,75200000.0
2009-06-08 11:35:00,0.69646,0.69662,0.69592,0.69632,63400000.0
2009-06-08 11:40:00,0.69681,0.69681,0.69632,0.69633,68200000.0
2009-06-08 11:45:00,0.69624,0.69696,0.69621,0.6969,67600000.0
2009-06-08 11:50:00,0.69695,0.697,0.69552,0.69636,70400000.0
2009-06-08 11:55:00,0.69639,0.69703,0.6962,0.69697,59200000.0
2009-06-08 12:00:00,0.69695,0.69736,0.69576,0.6972,70200000.0
2009-06-08 12:05:00,0.69714,0.69771,0.69694,0.69755,66000000.0
2009-06-08 12:10:00,0.6975,0.6977,0.69708,0.69756,76800000.0
2009-06-08 12:15:00,0.69749,0.69756,0.69687,0.69687,81000000.0
2009-06-08 12:20:00,0.69586,0.69736,0.69586,0.69689,72400000.0
2009-06-08 12:25:00,0.69687,0.69687,0.69555,0.69653,62400000.0
2009-06-08 12:30:00,0.69653,0.69676,0.69607,0.69624,61800000.0
2009-06-08 12:35:00,0.69621,0.6963,0.69552,0.6963,68200000.0
2009-06-08 12:40:00,0.69652,0.69759,0.69652,0.69759,71400000.0
2009-06-08 12:45:00,0.69753,0.69753,0.69687,0.69687,59200000.0
2009-06-08 12:50:00,0.69688,0.69688,0.6963,0.69666,70400000.0
2009-06-08 12:55:00,0.69672,0.6968,0.69624,0.69653,64000000.0
2009-06-08 13:00:00,0.69634,0.69634,0.69537,0.69618,60800000.0
2009-06-08 13:05:00,0.69623,0.6968,0.69611,0.69615,72000000.0
2009-06-08 13:10:00,0.69606,0.69634,0.6958,0.6958,59200000.0
2009-06-08 13:15:00,0.69571,0.69589,0.69533,0.69544,66600000.0
2009-06-08 13:20:00,0.69534,0.69641,0.69533,0.69634,62400000.0
2009-06-08 13:25:00,0.69631,0.69653,0.69599,0.69605,67200000.0
2009-06-08 13:30:00,0.69585,0.69623,0.69555,0.69577,72400000.0
2009-06-08 13:35:00,0.69579,0.69579,0.69534,0.69553,70800000.0
2009-06-08 13:40:00,0.6957,0.6959,0.69481,0.69492,97600000.0
2009-06-08 13:45:00,0.69465,0.69497,0.69459,0.6949,143400000.0
2009-06-08 13:50:00,0.69512,0.69575,0.69448,0.69575,112400000.0
2009-06-08 13:55:00,0.69571,0.6962,0.69553,0.69607,118400000.0
2009-06-08 14:00:00,0.69612,0.69651,0.69589,0.69644,139400000.0
2009-06-08 14:05:00,0.69621,0.69633,0.69567,0.69574,105000000.0
2009-06-08 14:10:00,0.69573,0.6959,0.69536,0.6956,101800000.0
2009-06-08 14:15:00,0.69593,0.6962,0.69568,0.69577,107600000.0
2009-06-08 14:20:00,0.69587,0.696,0.69529,0.69541,126400000.0
2009-06-08 14:25:00,0.69538,0.69572,0.69535,0.69546,206800000.0
2009-06-08 14:30:00,0.69548,0.6956,0.69515,0.69543,165200000.0
2009-06-08 14:35:00,0.69522,0.69522,0.69423,0.69451,142400000.0
2009-06-08 14:40:00,0.69452,0.69457,0.69427,0.69432,180600000.0
2009-06-08 14:45:00,0.69426,0.69444,0.69415,0.69438,106000000.0
2009-06-08 14:50:00,0.69442,0.69533,0.69442,0.69457,124600000.0
2009-06-08 14:55:00,0.69463,0.69463,0.69375,0.69421,86800000.0
2009-06-08 15:00:00,0.69441,0.69441,0.69388,0.69393,132800000.0
2009-06-08 15:05:00,0.69382,0.69435,0.6936,0.69429,142400000.0
2009-06-08 15:10:00,0.69425,0.69428,0.69365,0.69397,197600000.0
2009-06-08 15:15:00,0.69403,0.69416,0.69363,0.69368,86800000.0
2009-06-08 15:20:00,0.69349,0.6935,0.693,0.69314,152000000.0
2009-06-08 15:25:00,0.6935,0.69482,0.69328,0.69328,275000000.0
2009-06-08 15:30:00,0.69318,0.69468,0.69318,0.69432,252800000.0
2009-06-08 15:35:00,0.69423,0.69423,0.69315,0.69358,200400000.0
2009-06-08 15:40:00,0.69355,0.69368,0.69283,0.69283,183800000.0
2009-06-08 15:45:00,0.69268,0.69281,0.69207,0.69267,136400000.0
2009-06-08 15:50:00,0.69266,0.69282,0.69251,0.69256,120000000.0
2009-06-08 15:55:00,0.69276,0.69324,0.69179,0.69197,138400000.0
2009-06-08 16:00:00,0.69201,0.69205,0.69119,0.6913,214200000.0
2009-06-08 16:05:00,0.69132,0.69243,0.69132,0.69191,188800000.0
2009-06-08 16:10:00,0.69169,0.69192,0.69138,0.69182,142400000.0
2009-06-08 16:15:00,0.69172,0.6921,0.69134,0.6921,168000000.0
2009-06-08 16:20:00,0.69212,0.69271,0.6921,0.69271,193000000.0
2009-06-08 16:25:00,0.69271,0.69276,0.69189,0.69189,122600000.0
2009-06-08 16:30:00,0.69175,0.69216,0.69152,0.6916,248200000.0
2009-06-08 16:35:00,0.69152,0.69152,0.69072,0.69085,303400000.0
2009-06-08 16:40:00,0.69091,0.69137,0.69084,0.69131,228800000.0
2009-06-08 16:45:00,0.69152,0.69223,0.69137,0.69212,305400000.0
2009-06-08 16:50:00,0.69203,0.69213,0.69181,0.69212,198400000.0
2009-06-08 16:55:00,0.69217,0.69239,0.69184,0.69186,245800000.0
2009-06-08 17:00:00,0.69181,0.69318,0.69181,0.69305,303000000.0
2009-06-08 17:05:00,0.69273,0.69301,0.69242,0.6925,213200000.0
2009-06-08 17:10:00,0.69251,0.69371,0.69251,0.69359,224800000.0
2009-06-08 17:15:00,0.69353,0.69379,0.69322,0.69322,169800000.0
2009-06-08 17:20:00,0.69333,0.69353,0.69322,0.69322,106000000.0
2009-06-08 17:25:00,0.69331,0.69366,0.69299,0.69363,169600000.0
2009-06-08 17:30:00,0.69355,0.69385,0.69317,0.69359,275600000.0
2009-06-08 17:35:00,0.69365,0.69373,0.69347,0.69351,272000000.0
2009-06-08 17:40:00,0.69348,0.69363,0.69319,0.69338,175200000.0
2009-06-08 17:45:00,0.69348,0.69379,0.69319,0.69319,316600000.0
2009-06-08 17:50:00,0.69332,0.69372,0.69329,0.69368,201200000.0
2009-06-08 17:55:00,0.69382,0.69382,0.69322,0.69322,286800000.0
2009-06-08 18:00:00,0.69328,0.69379,0.69285,0.69299,250400000.0
2009-06-08 18:05:00,0.69275,0.6931,0.69266,0.69295,325600000.0
2009-06-08 18:10:00,0.69302,0.69322,0.69215,0.69295,141800000.0
2009-06-08 18:15:00,0.69311,0.6932,0.69263,0.69263,296800000.0
2009-06-08 18:20:00,0.69266,0.6931,0.69266,0.69276,282600000.0
2009-06-08 18:25:00,0.69274,0.69382,0.69261,0.69312,150800000.0
2009-06-08 18:30:00,0.693,0.693,0.69201,0.69201,130000000.0
2009-06-08 18:35:00,0.69205,0.69268,0.69201,0.69267,92800000.0
2009-06-08 18:40:00,0.69263,0.69278,0.6924,0.69244,122600000.0
2009-06-08 18:45:00,0.69237,0.69276,0.69201,0.69272,120000000.0
2009-06-08 18:50:00,0.69272,0.69272,0.69178,0.6919,148000000.0
2009-06-08 18:55:00,0.69178,0.69183,0.69143,0.69169,127200000.0
2009-06-08 19:00:00,0.69144,0.69147,0.69059,0.69072,128000000.0
2009-06-08 19:05:00,0.69092,0.69161,0.69092,0.69138,210200000.0
2009-06-08 19:10:00,0.69139,0.69178,0.69121,0.69172,102400000.0
2009-06-08 19:15:00,0.6915,0.69277,0.69124,0.69233,62800000.0
2009-06-08 19:20:00,0.69252,0.69282,0.69198,0.69198,114000000.0
2009-06-08 19:25:00,0.69201,0.6924,0.69152,0.69158,72000000.0
2009-06-08 19:30:00,0.69167,0.692,0.69149,0.69196,64000000.0
2009-06-08 19:35:00,0.69192,0.69192,0.6913,0.69139,65600000.0
2009-06-08 19:40:00,0.69142,0.6921,0.69131,0.69165,83200000.0
2009-06-08 19:45:00,0.69172,0.69192,0.69127,0.69192,62400000.0
2009-06-08 19:50:00,0.69235,0.69285,0.69216,0.69255,97000000.0
2009-06-08 19:55:00,0.69247,0.69247,0.69168,0.69168,55400000.0
2009-06-08 20:00:00,0.69164,0.69214,0.69123,0.69124,61200000.0
2009-06-08 20:05:00,0.69114,0.69176,0.69113,0.69148,51200000.0
2009-06-08 20:10:00,0.69154,0.69177,0.6914,0.69157,64000000.0
2009-06-08 20:15:00,0.69134,0.69169,0.69134,0.69143,72000000.0
2009-06-08 20:20:00,0.69144,0.69174,0.69134,0.69141,68800000.0
2009-06-08 20:25:00,0.69143,0.6915,0.69043,0.69043,66000000.0
2009-06-08 20:30:00,0.69052,0.69132,0.69045,0.69045,54400000.0
2009-06-08 20:35:00,0.69017,0.6908,0.69017,0.69037,83000000.0
2009-06-08 20:40:00,0.69047,0.69086,0.69047,0.69062,57000000.0
2009-06-08 20:45:00,0.69061,0.69085,0.69011,0.6904,68800000.0
2009-06-08 20:50:00,0.69031,0.69118,0.69029,0.691,59200000.0
2009-06-08 20:55:00,0.6908,0.69155,0.69053,0.69057,75600000.0
2009-06-08 21:00:00,0.69064,0.69168,0.69064,0.69146,57600000.0
2009-06-08 21:05:00,0.69141,0.69145,0.69048,0.69052,55800000.0
2009-06-08 21:10:00,0.69042,0.69054,0.68992,0.69039,64000000.0
2009-06-08 21:15:00,0.69036,0.69062,0.69009,0.69051,58600000.0
2009-06-08 21:20:00,0.69031,0.69076,0.68991,0.69041,59600000.0
2009-06-08 21:25:00,0.69049,0.69099,0.69047,0.69095,57600000.0
2009-06-08 21:30:00,0.69073,0.69177,0.69061,0.69176,52800000.0
2009-06-08 21:35:00,0.69183,0.6928,0.69183,0.69278,62400000.0
2009-06-08 21:40:00,0.69267,0.69267,0.69223,0.69256,55400000.0
2009-06-08 21:45:00,0.69246,0.69264,0.69137,0.6921,46400000.0
2009-06-08 21:50:00,0.69203,0.69221,0.69101,0.69157,59600000.0
2009-06-08 21:55:00,0.69141,0.69203,0.69052,0.69202,67600000.0
2009-06-08 22:00:00,0.69193,0.69204,0.69144,0.69164,68800000.0
2009-06-08 22:05:00,0.69136,0.69136,0.69013,0.69112,62400000.0
2009-06-08 22:10:00,0.69111,0.69125,0.69015,0.69116,65600000.0
2009-06-08 22:15:00,0.69144,0.6916,0.69114,0.69114,57600000.0
2009-06-08 22:20:00,0.69124,0.69124,0.69046,0.69075,56000000.0
2009-06-08 22:25:00,0.69073,0.6917,0.69069,0.69134,52800000.0
2009-06-08 22:30:00,0.69153,0.69161,0.69122,0.69138,79200000.0
2009-06-08 22:35:00,0.69139,0.69178,0.69124,0.69168,76200000.0
2009-06-08 22:40:00,0.69163,0.69175,0.69142,0.69169,60800000.0
2009-06-08 22:45:00,0.69168,0.69179,0.69117,0.69174,46400000.0
2009-06-08 22:50:00,0.6918,0.69184,0.69118,0.69177,60800000.0
2009-06-08 22:55:00,0.69187,0.69204,0.69148,0.69152,60200000.0
2009-06-08 23:00:00,0.69139,0.69214,0.69139,0.69206,65600000.0
2009-06-08 23:05:00,0.69291,0.69308,0.69178,0.6922,57600000.0
2009-06-08 23:10:00,0.69291,0.69293,0.69114,0.69149,67600000.0
2009-06-08 23:15:00,0.69174,0.69194,0.6915,0.6915,36800000.0
2009-06-08 23:20:00,0.69194,0.69194,0.69164,0.69167,32400000.0
2009-06-08 23:25:00,0.69199,0.69199,0.69147,0.69187,33600000.0
2009-06-08 23:30:00,0.6916,0.69267,0.69147,0.69149,55800000.0
2009-06-08 23:35:00,0.6917,0.69198,0.6916,0.69185,43600000.0
2009-06-08 23:40:00,0.69188,0.69258,0.69152,0.69208,75600000.0
2009-06-08 23:45:00,0.6921,0.69214,0.69192,0.69209,49600000.0
2009-06-08 23:50:00,0.69169,0.6921,0.6915,0.69172,67200000.0
2009-06-08 23:55:00,0.6919,0.69206,0.69164,0.69201,57600000.0
2009-06-09 00:00:00,0.69196,0.69266,0.69193,0.69235,69000000.0
2009-06-09 00:05:00,0.6924,0.69291,0.69226,0.69286,65600000.0
2009-06-09 00:10:00,0.6929,0.69311,0.69263,0.69295,60800000.0
2009-06-09 00:15:00,0.6928,0.69304,0.69198,0.69297,60800000.0
2009-06-09 00:20:00,0.69298,0.69308,0.69286,0.69298,60800000.0
2009-06-09 00:25:00,0.69391,0.69392,0.69276,0.69303,44800000.0
2009-06-09 00:30:00,0.69281,0.69321,0.69281,0.69309,67600000.0
2009-06-09 00:35:00,0.6931,0.69331,0.6931,0.69318,66000000.0
2009-06-09 00:40:00,0.69294,0.69375,0.69236,0.69339,64800000.0
2009-06-09 00:45:00,0.69337,0.69355,0.69317,0.69335,58600000.0
2009-06-09 00:50:00,0.69315,0.69334,0.69269,0.69294,58600000.0
2009-06-09 00:55:00,0.69314,0.69334,0.69264,0.6932,62800000.0
2009-06-09 01:00:00,0.69327,0.69375,0.69324,0.69375,57600000.0
2009-06-09 01:05:00,0.69361,0.69361,0.69312,0.69351,62200000.0
2009-06-09 01:10:00,0.69361,0.69406,0.69266,0.69394,70400000.0
2009-06-09 01:15:00,0.69393,0.69413,0.69382,0.69413,60600000.0
2009-06-09 01:20:00,0.694,0.69438,0.69395,0.6942,60800000.0
2009-06-09 01:25:00,0.69442,0.69442,0.69361,0.69361,67200000.0
2009-06-09 01:30:00,0.69359,0.6945,0.69356,0.69378,69800000.0
2009-06-09 01:35:00,0.69382,0.69386,0.69344,0.69359,64000000.0
2009-06-09 01:40:00,0.6937,0.69382,0.69325,0.69327,52800000.0
2009-06-09 01:45:00,0.6929,0.6937,0.6929,0.69293,62800000.0
2009-06-09 01:50:00,0.693,0.69356,0.69295,0.69335,67000000.0
2009-06-09 01:55:00,0.69335,0.69379,0.69333,0.69375,82600000.0
2009-06-09 02:00:00,0.69335,0.69347,0.69331,0.69341,44800000.0
2009-06-09 02:05:00,0.69338,0.69395,0.69295,0.69297,62400000.0
2009-06-09 02:10:00,0.69318,0.69336,0.69271,0.69309,60800000.0
2009-06-09 02:15:00,0.69265,0.69334,0.69265,0.69294,71400000.0
2009-06-09 02:20:00,0.69311,0.69326,0.69219,0.69276,59600000.0
2009-06-09 02:25:00,0.69307,0.6939,0.69299,0.69371,57600000.0
2009-06-09 02:30:00,0.69371,0.69395,0.69368,0.69379,49600000.0
2009-06-09 02:35:00,0.6936,0.6942,0.6936,0.69373,56000000.0
2009-06-09 02:40:00,0.69379,0.6938,0.69345,0.69359,59200000.0
2009-06-09 02:45:00,0.69349,0.69385,0.69343,0.69385,80000000.0
2009-06-09 02:50:00,0.69385,0.69404,0.69344,0.69384,60800000.0
2009-06-09 02:55:00,0.69378,0.6938,0.69326,0.69326,65600000.0
2009-06-09 03:00:00,0.69332,0.69341,0.6917,0.69265,65600000.0
2009-06-09 03:05:00,0.69262,0.6929,0.69228,0.69228,56400000.0
2009-06-09 03:10:00,0.69236,0.69258,0.69232,0.69249,49600000.0
2009-06-09 03:15:00,0.69232,0.69316,0.69199,0.69306,49600000.0
2009-06-09 03:20:00,0.69305,0.69357,0.69305,0.69334,66000000.0
2009-06-09 03:25:00,0.69332,0.6936,0.69295,0.69353,61200000.0
2009-06-09 03:30:00,0.69378,0.69378,0.69255,0.69289,60600000.0
2009-06-09 03:35:00,0.69312,0.69312,0.69253,0.69254,62400000.0
2009-06-09 03:40:00,0.69256,0.69287,0.69255,0.69275,59200000.0
2009-06-09 03:45:00,0.69273,0.69292,0.69258,0.69283,56000000.0
2009-06-09 03:50:00,0.6926,0.6931,0.69246,0.6931,53800000.0
2009-06-09 03:55:00,0.69306,0.69306,0.69231,0.69231,54600000.0
2009-06-09 04:00:00,0.69252,0.69285,0.69174,0.69283,60800000.0
2009-06-09 04:05:00,0.69292,0.69296,0.69246,0.6929,70200000.0
2009-06-09 04:10:00,0.69245,0.69297,0.69232,0.69266,56000000.0
2009-06-09 04:15:00,0.69255,0.69316,0.69228,0.69263,68200000.0
2009-06-09 04:20:00,0.69271,0.69298,0.69248,0.69268,49000000.0
2009-06-09 04:25:00,0.69266,0.69268,0.69189,0.69222,59600000.0
2009-06-09 04:30:00,0.69198,0.69241,0.69178,0.69231,66000000.0
2009-06-09 04:35:00,0.69237,0.69296,0.69184,0.69232,47400000.0
2009-06-09 04:40:00,0.69231,0.69254,0.69221,0.69254,60800000.0
2009-06-09 04:45:00,0.69227,0.69265,0.69227,0.69245,62400000.0
2009-06-09 04:50:00,0.69226,0.69235,0.69133,0.69175,61800000.0
2009-06-09 04:55:00,0.69194,0.69208,0.69157,0.69199,54800000.0
2009-06-09 05:00:00,0.69199,0.69231,0.69195,0.69204,61800000.0
2009-06-09 05:05:00,0.69195,0.69207,0.69158,0.69169,52800000.0
2009-06-09 05:10:00,0.69162,0.69172,0.6911,0.6911,56800000.0
2009-06-09 05:15:00,0.691,0.69134,0.69092,0.69109,64400000.0
2009-06-09 05:20:00,0.69127,0.69145,0.69102,0.69145,64000000.0
2009-06-09 05:25:00,0.69147,0.69161,0.69131,0.6914,65600000.0
2009-06-09 05:30:00,0.69124,0.69224,0.69124,0.69224,67600000.0
2009-06-09 05:35:00,0.69238,0.69256,0.69201,0.69209,54400000.0
2009-06-09 05:40:00,0.69213,0.69236,0.69183,0.6923,64000000.0
2009-06-09 05:45:00,0.69228,0.6923,0.69209,0.69218,60800000.0
2009-06-09 05:50:00,0.69205,0.69211,0.69154,0.69211,60000000.0
2009-06-09 05:55:00,0.69207,0.69207,0.69168,0.69184,59200000.0
2009-06-09 06:00:00,0.69187,0.6919,0.69167,0.69169,60200000.0
2009-06-09 06:05:00,0.69166,0.69211,0.69166,0.69201,54400000.0
2009-06-09 06:10:00,0.69192,0.692,0.69092,0.69092,57600000.0
2009-06-09 06:15:00,0.69091,0.69109,0.69009,0.69051,61200000.0
2009-06-09 06:20:00,0.69068,0.69078,0.69011,0.69012,62400000.0
2009-06-09 06:25:00,0.69003,0.69171,0.69003,0.69086,58000000.0
2009-06-09 06:30:00,0.69093,0.69093,0.68946,0.69048,60200000.0
2009-06-09 06:35:00,0.6904,0.6908,0.69039,0.69074,64400000.0
2009-06-09 06:40:00,0.69066,0.69066,0.6902,0.6902,70200000.0
2009-06-09 06:45:00,0.69053,0.69093,0.69023,0.69079,57600000.0
2009-06-09 06:50:00,0.69071,0.69102,0.69067,0.69097,65600000.0
2009-06-09 06:55:00,0.69092,0.69116,0.6905,0.69115,73000000.0
2009-06-09 07:00:00,0.69092,0.69092,0.69014,0.69014,67200000.0
2009-06-09 07:05:00,0.69023,0.69064,0.69002,0.69064,59200000.0
2009-06-09 07:10:00,0.69059,0.69059,0.69017,0.69037,53200000.0
2009-06-09 07:15:00,0.6902,0.69065,0.68995,0.69042,70400000.0
2009-06-09 07:20:00,0.69059,0.69104,0.69012,0.69086,54400000.0
2009-06-09 07:25:00,0.69109,0.69134,0.69059,0.69103,72400000.0
2009-06-09 07:30:00,0.69111,0.69112,0.69071,0.69086,68200000.0
2009-06-09 07:35:00,0.69089,0.69096,0.69058,0.69095,59200000.0
2009-06-09 07:40:00,0.69085,0.69159,0.69067,0.69152,59200000.0
2009-06-09 07:45:00,0.69154,0.69162,0.69142,0.69147,54800000.0
2009-06-09 07:50:00,0.69145,0.69145,0.6905,0.69089,59200000.0
2009-06-09 07:55:00,0.69081,0.69103,0.69034,0.69035,62800000.0
2009-06-09 08:00:00,0.69021,0.69021,0.68956,0.68979,68800000.0
2009-06-09 08:05:00,0.68988,0.69026,0.68971,0.68984,67200000.0
2009-06-09 08:10:00,0.68992,0.69043,0.68992,0.69043,66000000.0
2009-06-09 08:15:00,0.69034,0.69046,0.68992,0.69045,72000000.0
2009-06-09 08:20:00,0.69082,0.69126,0.69069,0.69115,65000000.0
2009-06-09 08:25:00,0.69117,0.6916,0.6911,0.69121,65600000.0
2009-06-09 08:30:00,0.69127,0.69163,0.69105,0.69137,60800000.0
2009-06-09 08:35:00,0.69146,0.69297,0.69134,0.69258,70400000.0
2009-06-09 08:40:00,0.6924,0.69265,0.69015,0.69102,71200000.0
2009-06-09 08:45:00,0.69088,0.69138,0.69084,0.69084,68200000.0
2009-06-09 08:50:00,0.69081,0.69088,0.6904,0.69075,57600000.0
2009-06-09 08:55:00,0.69077,0.69102,0.69053,0.69096,71400000.0
2009-06-09 09:00:00,0.69089,0.69091,0.69028,0.69039,68200000.0
2009-06-09 09:05:00,0.69033,0.6911,0.6902,0.69103,72400000.0
2009-06-09 09:10:00,0.69134,0.69224,0.69132,0.69196,61200000.0
2009-06-09 09:15:00,0.69176,0.69231,0.69165,0.69205,70800000.0
2009-06-09 09:20:00,0.69213,0.69213,0.69138,0.69158,60800000.0
2009-06-09 09:25:00,0.69152,0.69172,0.69124,0.69124,65600000.0
2009-06-09 09:30:00,0.69155,0.6923,0.6915,0.6923,66000000.0
2009-06-09 09:35:00,0.6922,0.6922,0.69159,0.69201,65000000.0
2009-06-09 09:40:00,0.69217,0.69255,0.69212,0.69212,68800000.0
2009-06-09 09:45:00,0.69213,0.69242,0.69188,0.69221,67200000.0
2009-06-09 09:50:00,0.69211,0.69211,0.69131,0.69131,54800000.0
2009-06-09 09:55:00,0.6913,0.69131,0.6908,0.69096,66000000.0
2009-06-09 10:00:00,0.69107,0.69163,0.69082,0.69136,72000000.0
2009-06-09 10:05:00,0.6914,0.69151,0.69065,0.69065,75200000.0
2009-06-09 10:10:00,0.6909,0.69095,0.69046,0.69055,68800000.0
2009-06-09 10:15:00,0.69058,0.69123,0.69058,0.69112,68800000.0
2009-06-09 10:20:00,0.69107,0.69107,0.69045,0.69051,66000000.0
2009-06-09 10:25:00,0.69054,0.69066,0.68978,0.68978,65000000.0
2009-06-09 10:30:00,0.68983,0.69009,0.68972,0.69005,62400000.0
2009-06-09 10:35:00,0.69003,0.69057,0.68998,0.69057,61200000.0
2009-06-09 10:40:00,0.69056,0.69057,0.69034,0.69034,73600000.0
2009-06-09 10:45:00,0.69043,0.69053,0.6902,0.69047,68800000.0
2009-06-09 10:50:00,0.69042,0.69071,0.69003,0.69051,68800000.0
2009-06-09 10:55:00,0.69035,0.69053,0.69012,0.69047,69800000.0
2009-06-09 11:00:00,0.69034,0.69038,0.69004,0.69029,67200000.0
2009-06-09 11:05:00,0.69046,0.69046,0.68947,0.68947,59200000.0
2009-06-09 11:10:00,0.68945,0.68963,0.68856,0.68856,71800000.0
2009-06-09 11:15:00,0.68877,0.68889,0.68835,0.68835,65600000.0
2009-06-09 11:20:00,0.68842,0.68848,0.68809,0.68814,64000000.0
2009-06-09 11:25:00,0.68798,0.68798,0.68734,0.68746,63200000.0
2009-06-09 11:30:00,0.68743,0.68765,0.68709,0.68749,75600000.0
2009-06-09 11:35:00,0.68762,0.68826,0.68761,0.68799,64000000.0
2009-06-09 11:40:00,0.68788,0.68797,0.68711,0.68778,68800000.0
2009-06-09 11:45:00,0.68773,0.68803,0.68773,0.68798,67200000.0
2009-06-09 11:50:00,0.6881,0.68837,0.68728,0.68823,70400000.0
2009-06-09 11:55:00,0.68809,0.68837,0.68791,0.68832,59200000.0
2009-06-09 12:00:00,0.68838,0.6889,0.68759,0.68843,69800000.0
2009-06-09 12:05:00,0.6885,0.68884,0.68821,0.68821,65600000.0
2009-06-09 12:10:00,0.68814,0.68817,0.68731,0.68732,76800000.0
2009-06-09 12:15:00,0.68741,0.68778,0.68728,0.68733,81000000.0
2009-06-09 12:20:00,0.68647,0.68756,0.68647,0.68692,72000000.0
2009-06-09 12:25:00,0.6868,0.68779,0.68595,0.68774,62400000.0
2009-06-09 12:30:00,0.68767,0.68868,0.68749,0.68868,62400000.0
2009-06-09 12:35:00,0.68861,0.68863,0.68807,0.68825,69200000.0
2009-06-09 12:40:00,0.68816,0.68829,0.68743,0.68754,72400000.0
2009-06-09 12:45:00,0.68751,0.68799,0.68731,0.68762,59200000.0
2009-06-09 12:50:00,0.68756,0.68788,0.68739,0.68757,70400000.0
2009-06-09 12:55:00,0.68757,0.68786,0.68751,0.68777,63800000.0
2009-06-09 13:00:00,0.68764,0.68792,0.68727,0.68792,60800000.0
2009-06-09 13:05:00,0.68798,0.68802,0.68745,0.68755,72400000.0
2009-06-09 13:10:00,0.68731,0.68765,0.68731,0.68737,59200000.0
2009-06-09 13:15:00,0.68736,0.68742,0.6867,0.68736,73600000.0
2009-06-09 13:20:00,0.68747,0.68817,0.68731,0.68815,61200000.0
2009-06-09 13:25:00,0.68809,0.68841,0.68777,0.68817,67200000.0
2009-06-09 13:30:00,0.68807,0.68838,0.68798,0.68838,72400000.0
2009-06-09 13:35:00,0.68846,0.68846,0.68773,0.688,70200000.0
2009-06-09 13:40:00,0.68795,0.68819,0.68773,0.68773,97000000.0
2009-06-09 13:45:00,0.68757,0.68833,0.68757,0.6881,144000000.0
2009-06-09 13:50:00,0.68797,0.6882,0.6876,0.68806,113000000.0
2009-06-09 13:55:00,0.68809,0.68863,0.68798,0.68841,118400000.0
2009-06-09 14:00:00,0.68835,0.68865,0.68819,0.6885,139200000.0
2009-06-09 14:05:00,0.68852,0.68852,0.68787,0.6879,105600000.0
2009-06-09 14:10:00,0.68772,0.6878,0.68715,0.68736,102400000.0
2009-06-09 14:15:00,0.68759,0.68793,0.6866,0.6866,108800000.0
2009-06-09 14:20:00,0.68652,0.68737,0.68652,0.68736,126800000.0
2009-06-09 14:25:00,0.68719,0.68758,0.687,0.68751,206400000.0
2009-06-09 14:30:00,0.6877,0.68827,0.68723,0.68723,164600000.0
2009-06-09 14:35:00,0.68731,0.68766,0.68731,0.68757,142600000.0
2009-06-09 14:40:00,0.68728,0.68728,0.68695,0.68696,180200000.0
2009-06-09 14:45:00,0.68688,0.68719,0.68685,0.68695,105000000.0
2009-06-09 14:50:00,0.68709,0.68732,0.68703,0.68723,124800000.0
2009-06-09 14:55:00,0.68735,0.68783,0.6872,0.6876,87400000.0
2009-06-09 15:00:00,0.68752,0.68798,0.68731,0.68789,133600000.0
2009-06-09 15:05:00,0.68764,0.68837,0.68757,0.68837,142800000.0
2009-06-09 15:10:00,0.68836,0.68839,0.68775,0.6881,199200000.0
2009-06-09 15:15:00,0.68809,0.68874,0.68805,0.68856,88200000.0
2009-06-09 15:20:00,0.68861,0.689,0.68839,0.68884,152000000.0
2009-06-09 15:25:00,0.68872,0.68873,0.68696,0.68709,275000000.0
2009-06-09 15:30:00,0.68712,0.68864,0.68712,0.68784,253000000.0
2009-06-09 15:35:00,0.68797,0.68839,0.68785,0.68836,199800000.0
2009-06-09 15:40:00,0.68816,0.68816,0.68716,0.68727,182800000.0
2009-06-09 15:45:00,0.6873,0.68778,0.68692,0.6874,137400000.0
2009-06-09 15:50:00,0.68747,0.68747,0.68688,0.68722,120000000.0
2009-06-09 15:55:00,0.68703,0.68746,0.68676,0.68733,138000000.0
2009-06-09 16:00:00,0.68731,0.68786,0.68722,0.68786,214200000.0
2009-06-09 16:05:00,0.68802,0.68888,0.68802,0.68874,188200000.0
2009-06-09 16:10:00,0.68872,0.68928,0.68839,0.68889,142400000.0
2009-06-09 16:15:00,0.68898,0.68953,0.6882,0.68835,168600000.0
2009-06-09 16:20:00,0.68821,0.68876,0.68802,0.68863,193000000.0
2009-06-09 16:25:00,0.68853,0.68933,0.6884,0.6893,123000000.0
2009-06-09 16:30:00,0.68932,0.6904,0.68929,0.69015,247400000.0
2009-06-09 16:35:00,0.69015,0.69032,0.68982,0.68997,304800000.0
2009-06-09 16:40:00,0.68998,0.69069,0.68998,0.69053,227600000.0
2009-06-09 16:45:00,0.69039,0.69081,0.6902,0.69065,305600000.0
2009-06-09 16:50:00,0.69054,0.69054,0.69012,0.69017,199200000.0
2009-06-09 16:55:00,0.69024,0.69039,0.68938,0.68944,246200000.0
2009-06-09 17:00:00,0.6892,0.68923,0.68886,0.68899,304000000.0
2009-06-09 17:05:00,0.68912,0.68982,0.68908,0.68963,215200000.0
2009-06-09 17:10:00,0.6897,0.68982,0.68908,0.68908,222200000.0
2009-06-09 17:15:00,0.68882,0.68996,0.6888,0.68981,168400000.0
2009-06-09 17:20:00,0.68975,0.69035,0.68927,0.69016,105000000.0
2009-06-09 17:25:00,0.69021,0.69021,0.68963,0.68978,170400000.0
2009-06-09 17:30:00,0.68964,0.69011,0.68959,0.6899,275400000.0
2009-06-09 17:35:00,0.68974,0.68977,0.68945,0.68946,272400000.0
2009-06-09 17:40:00,0.68936,0.6896,0.68927,0.68944,174200000.0
2009-06-09 17:45:00,0.68934,0.68949,0.68883,0.6889,317000000.0
2009-06-09 17:50:00,0.68906,0.68923,0.6888,0.68909,202000000.0
2009-06-09 17:55:00,0.689,0.689,0.68861,0.68891,286400000.0
2009-06-09 18:00:00,0.68898,0.68957,0.68898,0.68939,252600000.0
2009-06-09 18:05:00,0.6892,0.68991,0.6892,0.68982,328400000.0
2009-06-09 18:10:00,0.68983,0.68993,0.68952,0.68952,147200000.0
2009-06-09 18:15:00,0.68947,0.68947,0.68874,0.68905,297000000.0
2009-06-09 18:20:00,0.68897,0.69012,0.68895,0.68998,282800000.0
2009-06-09 18:25:00,0.69011,0.69085,0.69004,0.69018,150800000.0
2009-06-09 18:30:00,0.6902,0.69044,0.6899,0.69013,129000000.0
2009-06-09 18:35:00,0.6902,0.69028,0.68959,0.68974,93200000.0
2009-06-09 18:40:00,0.68968,0.6901,0.68968,0.68975,123600000.0
2009-06-09 18:45:00,0.6899,0.69063,0.68987,0.69051,120000000.0
2009-06-09 18:50:00,0.69028,0.69032,0.68997,0.69019,147200000.0
2009-06-09 18:55:00,0.69011,0.69062,0.69011,0.69049,126800000.0
2009-06-09 19:00:00,0.69055,0.69097,0.69037,0.69043,128000000.0
2009-06-09 19:05:00,0.69045,0.69045,0.68946,0.68947,210000000.0
2009-06-09 19:10:00,0.68967,0.68977,0.68925,0.68968,102400000.0
2009-06-09 19:15:00,0.68959,0.68975,0.68907,0.68966,68800000.0
2009-06-09 19:20:00,0.68983,0.68989,0.6893,0.68959,115200000.0
2009-06-09 19:25:00,0.6897,0.69002,0.68925,0.68951,72000000.0
2009-06-09 19:30:00,0.68964,0.69066,0.6892,0.69066,63800000.0
2009-06-09 19:35:00,0.69098,0.69098,0.6902,0.6903,66000000.0
2009-06-09 19:40:00,0.68977,0.6903,0.68974,0.69019,83200000.0
2009-06-09 19:45:00,0.69014,0.69028,0.69008,0.69018,62400000.0
2009-06-09 19:50:00,0.69019,0.69023,0.69001,0.69021,92800000.0
2009-06-09 19:55:00,0.69019,0.69067,0.69006,0.69006,56000000.0
2009-06-09 20:00:00,0.69039,0.69054,0.6899,0.69054,61200000.0
2009-06-09 20:05:00,0.69051,0.69059,0.68965,0.68965,52800000.0
2009-06-09 20:10:00,0.68968,0.69029,0.68964,0.69018,64000000.0
2009-06-09 20:15:00,0.68974,0.68986,0.68913,0.68965,72000000.0
2009-06-09 20:20:00,0.68956,0.69029,0.68938,0.68941,60800000.0
2009-06-09 20:25:00,0.68965,0.69019,0.68941,0.69019,73600000.0
2009-06-09 20:30:00,0.6905,0.69113,0.69017,0.69113,60200000.0
2009-06-09 20:35:00,0.69109,0.69109,0.69043,0.69091,89400000.0
2009-06-09 20:40:00,0.69093,0.69096,0.68942,0.6901,57600000.0
2009-06-09 20:45:00,0.69054,0.69067,0.69035,0.69065,54400000.0
2009-06-09 20:50:00,0.69072,0.69097,0.6905,0.69055,59200000.0
2009-06-09 20:55:00,0.69041,0.69041,0.68934,0.68949,67200000.0
2009-06-09 21:00:00,0.68947,0.69013,0.6892,0.69003,57600000.0
2009-06-09 21:05:00,0.69005,0.69025,0.68982,0.69025,56000000.0
2009-06-09 21:10:00,0.69026,0.69092,0.69026,0.69045,65600000.0
2009-06-09 21:15:00,0.69051,0.69075,0.69002,0.69058,59200000.0
2009-06-09 21:20:00,0.69056,0.69153,0.69049,0.69129,59200000.0
2009-06-09 21:25:00,0.6911,0.69129,0.69054,0.69072,66000000.0
2009-06-09 21:30:00,0.69073,0.69133,0.69068,0.69108,48000000.0
2009-06-09 21:35:00,0.69109,0.69168,0.69109,0.69131,59200000.0
2009-06-09 21:40:00,0.69153,0.69153,0.69113,0.69127,56000000.0
2009-06-09 21:45:00,0.69116,0.69188,0.69116,0.69181,46800000.0
2009-06-09 21:50:00,0.69178,0.69178,0.69062,0.69132,56000000.0
2009-06-09 21:55:00,0.69124,0.69145,0.69016,0.69145,64400000.0
2009-06-09 22:00:00,0.69158,0.69158,0.69107,0.69125,68800000.0
2009-06-09 22:05:00,0.69146,0.69177,0.69128,0.69174,62400000.0
2009-06-09 22:10:00,0.69186,0.69242,0.69088,0.69234,72000000.0
2009-06-09 22:15:00,0.69231,0.69231,0.69189,0.69199,57600000.0
2009-06-09 22:20:00,0.6921,0.69247,0.69179,0.69181,56000000.0
2009-06-09 22:25:00,0.69223,0.69228,0.6916,0.69209,52600000.0
2009-06-09 22:30:00,0.69173,0.69233,0.69173,0.69205,78400000.0
2009-06-09 22:35:00,0.69203,0.69204,0.69185,0.69194,77200000.0
2009-06-09 22:40:00,0.69191,0.69191,0.69129,0.69147,60800000.0
2009-06-09 22:45:00,0.69137,0.69163,0.69135,0.69135,49600000.0
2009-06-09 22:50:00,0.69147,0.69151,0.69112,0.69122,60800000.0
2009-06-09 22:55:00,0.69152,0.69209,0.69147,0.6918,60200000.0
2009-06-09 23:00:00,0.69166,0.69166,0.69117,0.69131,65600000.0
2009-06-09 23:05:00,0.69137,0.69247,0.69137,0.69247,56400000.0
2009-06-09 23:10:00,0.69256,0.69256,0.69156,0.69156,52800000.0
2009-06-09 23:15:00,0.69112,0.69227,0.69089,0.69212,49400000.0
2009-06-09 23:20:00,0.692,0.6922,0.69166,0.69206,59600000.0
2009-06-09 23:25:00,0.69193,0.69193,0.69079,0.69131,68800000.0
2009-06-09 23:30:00,0.69139,0.69167,0.69108,0.69123,88400000.0
2009-06-09 23:35:00,0.69122,0.69123,0.69034,0.69058,54400000.0
2009-06-09 23:40:00,0.69058,0.69058,0.69013,0.6903,71400000.0
2009-06-09 23:45:00,0.69061,0.69095,0.69036,0.69038,48000000.0
2009-06-09 23:50:00,0.69092,0.69102,0.69033,0.69052,83200000.0
2009-06-09 23:55:00,0.69105,0.69159,0.69079,0.69144,57600000.0
2009-06-10 00:00:00,0.69136,0.69208,0.6913,0.69208,67200000.0
2009-06-10 00:05:00,0.69219,0.69255,0.69193,0.69246,65600000.0
2009-06-10 00:10:00,0.6926,0.6926,0.69174,0.692,52800000.0
2009-06-10 00:15:00,0.69207,0.69227,0.69123,0.69227,60600000.0
2009-06-10 00:20:00,0.69228,0.69234,0.69205,0.69205,60800000.0
2009-06-10 00:25:00,0.69214,0.69219,0.6918,0.69193,49600000.0
2009-06-10 00:30:00,0.69177,0.69199,0.69145,0.69178,66000000.0
2009-06-10 00:35:00,0.69177,0.6922,0.69174,0.69205,68800000.0
2009-06-10 00:40:00,0.69182,0.69216,0.69079,0.69193,64400000.0
2009-06-10 00:45:00,0.69204,0.69215,0.69132,0.69215,59600000.0
2009-06-10 00:50:00,0.69188,0.69225,0.69182,0.69208,59200000.0
2009-06-10 00:55:00,0.6921,0.69264,0.69201,0.69208,64000000.0
2009-06-10 01:00:00,0.69224,0.69236,0.69082,0.69082,67200000.0
2009-06-10 01:05:00,0.69123,0.69169,0.69123,0.69157,62400000.0
2009-06-10 01:10:00,0.69161,0.69187,0.69017,0.69155,70400000.0
2009-06-10 01:15:00,0.69145,0.69202,0.69145,0.69175,60800000.0
2009-06-10 01:20:00,0.69192,0.69192,0.69152,0.69152,57600000.0
2009-06-10 01:25:00,0.6914,0.69241,0.69134,0.69238,67600000.0
2009-06-10 01:30:00,0.69279,0.69279,0.69239,0.69239,65600000.0
2009-06-10 01:35:00,0.69241,0.69248,0.69217,0.69222,64000000.0
2009-06-10 01:40:00,0.69219,0.69225,0.69135,0.69153,53200000.0
2009-06-10 01:45:00,0.6915,0.69164,0.69096,0.69102,61800000.0
2009-06-10 01:50:00,0.69135,0.69154,0.69128,0.69141,67200000.0
2009-06-10 01:55:00,0.69134,0.69229,0.69134,0.69226,84000000.0
2009-06-10 02:00:00,0.69174,0.69198,0.69158,0.69191,60800000.0
2009-06-10 02:05:00,0.69145,0.69258,0.6914,0.69255,60800000.0
2009-06-10 02:10:00,0.6924,0.69252,0.6919,0.6919,61200000.0
2009-06-10 02:15:00,0.69217,0.69217,0.69151,0.69164,71400000.0
2009-06-10 02:20:00,0.69163,0.69173,0.69038,0.69173,59200000.0
2009-06-10 02:25:00,0.6917,0.69198,0.69161,0.6919,47400000.0
2009-06-10 02:30:00,0.69208,0.69213,0.69163,0.6918,52800000.0
2009-06-10 02:35:00,0.69176,0.69295,0.69154,0.69295,55400000.0
2009-06-10 02:40:00,0.6929,0.6929,0.69212,0.6926,59200000.0
2009-06-10 02:45:00,0.69282,0.69351,0.69276,0.69333,80400000.0
2009-06-10 02:50:00,0.69334,0.69334,0.69241,0.69262,60800000.0
2009-06-10 02:55:00,0.69246,0.6933,0.69246,0.6927,65600000.0
2009-06-10 03:00:00,0.69288,0.69392,0.69266,0.6938,65600000.0
2009-06-10 03:05:00,0.69396,0.6946,0.69396,0.6945,65600000.0
2009-06-10 03:10:00,0.69443,0.69528,0.69428,0.69518,55400000.0
2009-06-10 03:15:00,0.69522,0.69522,0.69428,0.69428,46400000.0
2009-06-10 03:20:00,0.69427,0.69427,0.69366,0.6941,66000000.0
2009-06-10 03:25:00,0.69412,0.69452,0.69375,0.69388,64000000.0
2009-06-10 03:30:00,0.69399,0.69432,0.69378,0.69432,60800000.0
2009-06-10 03:35:00,0.69414,0.69416,0.69346,0.69406,62400000.0
2009-06-10 03:40:00,0.69404,0.69404,0.69376,0.69387,59200000.0
2009-06-10 03:45:00,0.69391,0.69406,0.69358,0.69398,64400000.0
2009-06-10 03:50:00,0.69375,0.69403,0.69367,0.69403,54400000.0
2009-06-10 03:55:00,0.69421,0.69421,0.69384,0.69384,54400000.0
2009-06-10 04:00:00,0.69367,0.6939,0.6935,0.69369,73000000.0
2009-06-10 04:05:00,0.69387,0.69414,0.69348,0.69414,70400000.0
2009-06-10 04:10:00,0.69394,0.69443,0.69394,0.69423,49600000.0
2009-06-10 04:15:00,0.6943,0.69435,0.694,0.69401,68200000.0
2009-06-10 04:20:00,0.69398,0.69449,0.69396,0.69449,52200000.0
2009-06-10 04:25:00,0.69444,0.69502,0.69434,0.69502,60200000.0
2009-06-10 04:30:00,0.69502,0.69521,0.69463,0.69474,70600000.0
2009-06-10 04:35:00,0.69472,0.69483,0.69347,0.69483,52800000.0
2009-06-10 04:40:00,0.69479,0.69479,0.6943,0.69434,60800000.0
2009-06-10 04:45:00,0.69436,0.6946,0.69426,0.69438,62400000.0
2009-06-10 04:50:00,0.69436,0.69438,0.69371,0.69392,64000000.0
2009-06-10 04:55:00,0.69391,0.69439,0.69345,0.6942,54400000.0
2009-06-10 05:00:00,0.69429,0.69449,0.69417,0.69428,51200000.0
2009-06-10 05:05:00,0.69425,0.69433,0.69404,0.69409,52800000.0
2009-06-10 05:10:00,0.69402,0.69468,0.69374,0.69386,64000000.0
2009-06-10 05:15:00,0.69405,0.69419,0.69374,0.69405,64000000.0
2009-06-10 05:20:00,0.69407,0.69436,0.69384,0.69395,64400000.0
2009-06-10 05:25:00,0.69394,0.69411,0.69381,0.69411,65600000.0
2009-06-10 05:30:00,0.69411,0.69413,0.69358,0.69374,60200000.0
2009-06-10 05:35:00,0.694,0.69417,0.69377,0.69409,54200000.0
2009-06-10 05:40:00,0.69414,0.69462,0.6937,0.69402,60800000.0
2009-06-10 05:45:00,0.69399,0.69408,0.69334,0.69369,47400000.0
2009-06-10 05:50:00,0.69374,0.69435,0.69374,0.69435,59200000.0
2009-06-10 05:55:00,0.69405,0.69483,0.69398,0.69483,54400000.0
2009-06-10 06:00:00,0.69438,0.69468,0.69432,0.69462,60800000.0
2009-06-10 06:05:00,0.69417,0.69467,0.69403,0.69424,54400000.0
2009-06-10 06:10:00,0.69429,0.69441,0.69405,0.69441,59200000.0
2009-06-10 06:15:00,0.69424,0.6947,0.69388,0.69405,60200000.0
2009-06-10 06:20:00,0.69395,0.69447,0.6939,0.69422,62400000.0
2009-06-10 06:25:00,0.69422,0.6947,0.69336,0.69466,59200000.0
2009-06-10 06:30:00,0.69462,0.69506,0.69397,0.69503,60800000.0
2009-06-10 06:35:00,0.69475,0.69512,0.69471,0.69502,64000000.0
2009-06-10 06:40:00,0.695,0.69567,0.69442,0.69545,69800000.0
2009-06-10 06:45:00,0.69578,0.69651,0.69576,0.69643,58000000.0
2009-06-10 06:50:00,0.69652,0.6968,0.69615,0.69615,57000000.0
2009-06-10 06:55:00,0.696,0.69642,0.69592,0.69639,73000000.0
2009-06-10 07:00:00,0.69622,0.69627,0.69559,0.69559,66600000.0
2009-06-10 07:05:00,0.69549,0.69571,0.69515,0.69571,58600000.0
2009-06-10 07:10:00,0.69562,0.6965,0.69552,0.6965,52800000.0
2009-06-10 07:15:00,0.69678,0.69681,0.69587,0.69587,70400000.0
2009-06-10 07:20:00,0.6958,0.69588,0.69501,0.69573,54800000.0
2009-06-10 07:25:00,0.69573,0.6961,0.69512,0.69512,72400000.0
2009-06-10 07:30:00,0.69543,0.69543,0.6947,0.69514,68800000.0
2009-06-10 07:35:00,0.69525,0.69571,0.69515,0.69567,59200000.0
2009-06-10 07:40:00,0.69563,0.69563,0.69502,0.69515,59200000.0
2009-06-10 07:45:00,0.69543,0.69555,0.69505,0.69544,56000000.0
2009-06-10 07:50:00,0.69564,0.69649,0.69539,0.69602,59600000.0
2009-06-10 07:55:00,0.69622,0.6965,0.69609,0.69632,62400000.0
2009-06-10 08:00:00,0.69629,0.69697,0.69629,0.6969,69200000.0
2009-06-10 08:05:00,0.69685,0.69711,0.6965,0.69678,67000000.0
2009-06-10 08:10:00,0.69679,0.69695,0.69647,0.6967,65400000.0
2009-06-10 08:15:00,0.69677,0.69682,0.69625,0.69658,72000000.0
2009-06-10 08:20:00,0.69682,0.69713,0.69671,0.69683,65600000.0
2009-06-10 08:25:00,0.69669,0.69677,0.69632,0.69677,65400000.0
2009-06-10 08:30:00,0.69674,0.69699,0.69642,0.69693,60800000.0
2009-06-10 08:35:00,0.697,0.69717,0.69685,0.69704,70400000.0
2009-06-10 08:40:00,0.69702,0.6971,0.69563,0.69603,70800000.0
2009-06-10 08:45:00,0.69597,0.69685,0.69597,0.69678,68800000.0
2009-06-10 08:50:00,0.69658,0.69673,0.69586,0.69606,57600000.0
2009-06-10 08:55:00,0.6961,0.69661,0.69567,0.69661,72800000.0
2009-06-10 09:00:00,0.69682,0.69682,0.69613,0.69629,68800000.0
2009-06-10 09:05:00,0.69643,0.6968,0.6961,0.69644,71400000.0
2009-06-10 09:10:00,0.69647,0.69676,0.69636,0.69662,56000000.0
2009-06-10 09:15:00,0.69661,0.69701,0.6964,0.69695,70400000.0
2009-06-10 09:20:00,0.69701,0.69724,0.69655,0.6972,60800000.0
2009-06-10 09:25:00,0.69709,0.69722,0.69686,0.69696,65000000.0
2009-06-10 09:30:00,0.69713,0.69721,0.69685,0.69687,65600000.0
2009-06-10 09:35:00,0.69684,0.69714,0.69666,0.69701,65600000.0
2009-06-10 09:40:00,0.69672,0.69712,0.69667,0.69704,77200000.0
2009-06-10 09:45:00,0.69678,0.69678,0.6964,0.69671,67600000.0
2009-06-10 09:50:00,0.69675,0.69701,0.69662,0.69701,62400000.0
2009-06-10 09:55:00,0.69706,0.69728,0.6967,0.69728,67200000.0
2009-06-10 10:00:00,0.69705,0.69705,0.69653,0.69688,72000000.0
2009-06-10 10:05:00,0.69681,0.69698,0.69627,0.69627,74000000.0
2009-06-10 10:10:00,0.6966,0.6969,0.69639,0.69651,69200000.0
2009-06-10 10:15:00,0.6966,0.69679,0.69642,0.69648,68200000.0
2009-06-10 10:20:00,0.69641,0.69664,0.6959,0.69614,65600000.0
2009-06-10 10:25:00,0.69591,0.69643,0.69585,0.69633,65600000.0
2009-06-10 10:30:00,0.69645,0.69702,0.69615,0.69665,62800000.0
2009-06-10 10:35:00,0.69652,0.69676,0.69618,0.69627,62800000.0
2009-06-10 10:40:00,0.69631,0.69725,0.69622,0.69663,73600000.0
2009-06-10 10:45:00,0.69668,0.69668,0.69532,0.69532,69200000.0
2009-06-10 10:50:00,0.69536,0.69546,0.69455,0.69467,69600000.0
2009-06-10 10:55:00,0.69459,0.69541,0.69459,0.69503,71200000.0
2009-06-10 11:00:00,0.69499,0.69595,0.69493,0.69582,67200000.0
2009-06-10 11:05:00,0.69583,0.69609,0.69575,0.69585,62800000.0
2009-06-10 11:10:00,0.69584,0.69588,0.69478,0.69478,71400000.0
2009-06-10 11:15:00,0.69484,0.69537,0.69456,0.69526,64400000.0
2009-06-10 11:20:00,0.69518,0.69576,0.69514,0.69559,64400000.0
2009-06-10 11:25:00,0.69556,0.69556,0.69489,0.69504,62400000.0
2009-06-10 11:30:00,0.69517,0.69549,0.69476,0.6953,75200000.0
2009-06-10 11:35:00,0.69528,0.69582,0.69516,0.6957,64000000.0
2009-06-10 11:40:00,0.6958,0.69632,0.69574,0.69618,69200000.0
2009-06-10 11:45:00,0.69603,0.69636,0.6956,0.6956,67600000.0
2009-06-10 11:50:00,0.69567,0.69596,0.69447,0.69596,69800000.0
2009-06-10 11:55:00,0.69637,0.69651,0.69594,0.69639,59200000.0
2009-06-10 12:00:00,0.69647,0.69724,0.69562,0.69717,70400000.0
2009-06-10 12:05:00,0.69722,0.69747,0.69672,0.69672,65000000.0
2009-06-10 12:10:00,0.6966,0.69679,0.69639,0.69648,76800000.0
2009-06-10 12:15:00,0.69654,0.69666,0.69613,0.69647,81600000.0
2009-06-10 12:20:00,0.69548,0.69708,0.69548,0.69605,72000000.0
2009-06-10 12:25:00,0.69589,0.696,0.69467,0.69569,61800000.0
2009-06-10 12:30:00,0.69551,0.69643,0.69533,0.69643,62400000.0
2009-06-10 12:35:00,0.69638,0.69686,0.69598,0.69686,69600000.0
2009-06-10 12:40:00,0.69714,0.6973,0.69615,0.69639,71800000.0
2009-06-10 12:45:00,0.69655,0.69685,0.69643,0.6968,58600000.0
2009-06-10 12:50:00,0.69694,0.69728,0.69682,0.69703,70400000.0
2009-06-10 12:55:00,0.69707,0.69724,0.69678,0.69702,64400000.0
2009-06-10 13:00:00,0.69701,0.69719,0.69648,0.69701,60800000.0
2009-06-10 13:05:00,0.69698,0.69717,0.69659,0.69671,72000000.0
2009-06-10 13:10:00,0.69671,0.69675,0.69612,0.69614,59600000.0
2009-06-10 13:15:00,0.69635,0.69645,0.69586,0.69626,67600000.0
2009-06-10 13:20:00,0.69618,0.69703,0.69607,0.69686,61800000.0
2009-06-10 13:25:00,0.69668,0.69704,0.69617,0.69628,66600000.0
2009-06-10 13:30:00,0.69619,0.69657,0.69553,0.69578,72000000.0
2009-06-10 13:35:00,0.69587,0.696,0.69567,0.69571,69800000.0
2009-06-10 13:40:00,0.69563,0.69621,0.6955,0.69594,95800000.0
2009-06-10 13:45:00,0.69604,0.6962,0.69578,0.69598,144400000.0
2009-06-10 13:50:00,0.69593,0.69657,0.69593,0.69657,114000000.0
2009-06-10 13:55:00,0.69652,0.69652,0.69599,0.69622,118200000.0
2009-06-10 14:00:00,0.69619,0.69645,0.69588,0.69604,139200000.0
2009-06-10 14:05:00,0.69606,0.69618,0.69581,0.69598,108000000.0
2009-06-10 14:10:00,0.69574,0.69618,0.69564,0.69618,101200000.0
2009-06-10 14:15:00,0.69566,0.69636,0.69566,0.69636,109200000.0
2009-06-10 14:20:00,0.69622,0.69644,0.6959,0.69644,126800000.0
2009-06-10 14:25:00,0.69651,0.6971,0.69647,0.69677,206400000.0
2009-06-10 14:30:00,0.69708,0.69803,0.69708,0.69803,164000000.0
2009-06-10 14:35:00,0.69804,0.699,0.69795,0.69856,142800000.0
2009-06-10 14:40:00,0.69822,0.69836,0.69812,0.69817,180200000.0
2009-06-10 14:45:00,0.69825,0.69825,0.69766,0.69816,105600000.0
2009-06-10 14:50:00,0.69847,0.69883,0.69812,0.69827,124800000.0
2009-06-10 14:55:00,0.69823,0.69931,0.69823,0.69928,87400000.0
2009-06-10 15:00:00,0.69915,0.69928,0.69833,0.69833,132400000.0
2009-06-10 15:05:00,0.69834,0.69849,0.69791,0.69849,142200000.0
2009-06-10 15:10:00,0.69845,0.69893,0.69817,0.69875,198400000.0
2009-06-10 15:15:00,0.69865,0.69889,0.69808,0.6982,87400000.0
2009-06-10 15:20:00,0.69805,0.69864,0.69799,0.69843,152000000.0
2009-06-10 15:25:00,0.69847,0.69932,0.69775,0.69775,274800000.0
2009-06-10 15:30:00,0.69762,0.69941,0.69762,0.69935,252000000.0
2009-06-10 15:35:00,0.69929,0.69934,0.69834,0.69837,200000000.0
2009-06-10 15:40:00,0.69843,0.6989,0.69828,0.69857,183200000.0
2009-06-10 15:45:00,0.69867,0.69886,0.69828,0.69829,137600000.0
2009-06-10 15:50:00,0.6984,0.69896,0.69824,0.69825,120400000.0
2009-06-10 15:55:00,0.69817,0.69817,0.69737,0.69742,137400000.0
2009-06-10 16:00:00,0.69761,0.69774,0.69643,0.69643,214000000.0
2009-06-10 16:05:00,0.69618,0.69705,0.69594,0.69679,188200000.0
2009-06-10 16:10:00,0.69676,0.69692,0.69656,0.69656,141800000.0
2009-06-10 16:15:00,0.69654,0.69713,0.6963,0.69701,168000000.0
2009-06-10 16:20:00,0.69684,0.69772,0.69665,0.69763,194000000.0
2009-06-10 16:25:00,0.69759,0.6977,0.6973,0.6977,122000000.0
2009-06-10 16:30:00,0.6976,0.698,0.69691,0.69702,248400000.0
2009-06-10 16:35:00,0.69708,0.69829,0.69692,0.69777,302400000.0
2009-06-10 16:40:00,0.69801,0.69819,0.69758,0.69779,229600000.0
2009-06-10 16:45:00,0.69769,0.69827,0.69761,0.69825,305400000.0
2009-06-10 16:50:00,0.69834,0.69871,0.69797,0.69841,197200000.0
2009-06-10 16:55:00,0.69853,0.69913,0.69844,0.69854,251000000.0
2009-06-10 17:00:00,0.69849,0.69871,0.69775,0.69801,304200000.0
2009-06-10 17:05:00,0.69801,0.69835,0.69791,0.6982,217000000.0
2009-06-10 17:10:00,0.69829,0.69832,0.69748,0.69761,224400000.0
2009-06-10 17:15:00,0.69735,0.69764,0.69712,0.69735,168400000.0
2009-06-10 17:20:00,0.69758,0.69831,0.69758,0.69802,105600000.0
2009-06-10 17:25:00,0.69812,0.69844,0.698,0.69827,170400000.0
2009-06-10 17:30:00,0.69811,0.69919,0.69804,0.69912,275400000.0
2009-06-10 17:35:00,0.69927,0.69954,0.69885,0.69892,272400000.0
2009-06-10 17:40:00,0.69895,0.69942,0.6989,0.69925,174200000.0
2009-06-10 17:45:00,0.69933,0.69936,0.69852,0.69884,316600000.0
2009-06-10 17:50:00,0.69877,0.69898,0.69844,0.69887,201600000.0
2009-06-10 17:55:00,0.69886,0.69911,0.69835,0.69853,286800000.0
2009-06-10 18:00:00,0.69826,0.69868,0.69824,0.69829,253000000.0
2009-06-10 18:05:00,0.69826,0.69876,0.69802,0.69829,327400000.0
2009-06-10 18:10:00,0.69828,0.69879,0.69812,0.69856,145000000.0
2009-06-10 18:15:00,0.69846,0.69935,0.69846,0.69913,297800000.0
2009-06-10 18:20:00,0.69901,0.69905,0.6982,0.69894,283400000.0
2009-06-10 18:25:00,0.6992,0.69928,0.69828,0.69831,152400000.0
2009-06-10 18:30:00,0.69817,0.69877,0.69755,0.69814,129600000.0
2009-06-10 18:35:00,0.69817,0.69817,0.69755,0.69776,94400000.0
2009-06-10 18:40:00,0.69767,0.69767,0.69718,0.69756,123200000.0
2009-06-10 18:45:00,0.69751,0.69756,0.69709,0.69746,120000000.0
2009-06-10 18:50:00,0.69749,0.69831,0.69746,0.6982,147600000.0
2009-06-10 18:55:00,0.69821,0.69878,0.69807,0.69826,126400000.0
2009-06-10 19:00:00,0.69836,0.69836,0.69744,0.69777,126200000.0
2009-06-10 19:05:00,0.69793,0.69793,0.69702,0.69702,209000000.0
2009-06-10 19:10:00,0.69716,0.69752,0.69654,0.69656,102200000.0
2009-06-10 19:15:00,0.69632,0.69669,0.69603,0.69654,65600000.0
2009-06-10 19:20:00,0.69674,0.69699,0.69602,0.69602,115000000.0
2009-06-10 19:25:00,0.6959,0.69642,0.69564,0.69632,72000000.0
2009-06-10 19:30:00,0.69646,0.69656,0.69573,0.69573,63400000.0
2009-06-10 19:35:00,0.69563,0.69581,0.69521,0.69581,66000000.0
2009-06-10 19:40:00,0.69609,0.69609,0.69503,0.69563,83200000.0
2009-06-10 19:45:00,0.69544,0.69627,0.69506,0.69627,62800000.0
2009-06-10 19:50:00,0.69612,0.69612,0.69516,0.69538,82600000.0
2009-06-10 19:55:00,0.69521,0.69578,0.69519,0.69574,56000000.0
2009-06-10 20:00:00,0.69583,0.69585,0.69505,0.69519,60800000.0
2009-06-10 20:05:00,0.69511,0.69544,0.69462,0.6947,51200000.0
2009-06-10 20:10:00,0.69475,0.69497,0.69466,0.69486,64000000.0
2009-06-10 20:15:00,0.6947,0.69574,0.69461,0.69569,71400000.0
2009-06-10 20:20:00,0.69592,0.69605,0.69534,0.6954,60800000.0
2009-06-10 20:25:00,0.69536,0.69544,0.69495,0.69539,70400000.0
2009-06-10 20:30:00,0.69544,0.69588,0.69526,0.69526,53800000.0
2009-06-10 20:35:00,0.69498,0.69498,0.69426,0.6945,83200000.0
2009-06-10 20:40:00,0.6948,0.69488,0.69407,0.69438,57600000.0
2009-06-10 20:45:00,0.69425,0.69437,0.69396,0.69396,54400000.0
2009-06-10 20:50:00,0.69404,0.69424,0.69353,0.69357,58600000.0
2009-06-10 20:55:00,0.6937,0.69427,0.69339,0.69427,64000000.0
2009-06-10 21:00:00,0.69427,0.69427,0.69369,0.69411,57600000.0
2009-06-10 21:05:00,0.69434,0.69442,0.69389,0.6942,56000000.0
2009-06-10 21:10:00,0.69399,0.69454,0.69399,0.69444,61200000.0
2009-06-10 21:15:00,0.69448,0.69494,0.69346,0.69368,57000000.0
2009-06-10 21:20:00,0.69368,0.69401,0.69336,0.69386,55800000.0
2009-06-10 21:25:00,0.69379,0.69421,0.69373,0.69421,57400000.0
2009-06-10 21:30:00,0.69415,0.69437,0.69348,0.69396,54400000.0
2009-06-10 21:35:00,0.69372,0.69474,0.6936,0.6946,61800000.0
2009-06-10 21:40:00,0.69473,0.69478,0.69359,0.69389,68600000.0
2009-06-10 21:45:00,0.69396,0.69455,0.69346,0.69455,54800000.0
2009-06-10 21:50:00,0.69461,0.69488,0.69359,0.69488,56400000.0
2009-06-10 21:55:00,0.69504,0.69512,0.69358,0.6944,64400000.0
2009-06-10 22:00:00,0.69429,0.69479,0.69425,0.69464,68800000.0
2009-06-10 22:05:00,0.69462,0.6951,0.69451,0.6951,63400000.0
2009-06-10 22:10:00,0.695,0.69542,0.69415,0.69493,70400000.0
2009-06-10 22:15:00,0.69499,0.69499,0.69465,0.69474,57600000.0
2009-06-10 22:20:00,0.69456,0.69485,0.69444,0.69462,56000000.0
2009-06-10 22:25:00,0.69461,0.69489,0.69441,0.69462,61800000.0
2009-06-10 22:30:00,0.69459,0.69473,0.69444,0.69444,62800000.0
2009-06-10 22:35:00,0.69452,0.69458,0.69411,0.69428,76800000.0
2009-06-10 22:40:00,0.69428,0.69448,0.69408,0.69431,60800000.0
2009-06-10 22:45:00,0.69425,0.6947,0.6936,0.6936,59200000.0
2009-06-10 22:50:00,0.69387,0.69424,0.69379,0.69418,60200000.0
2009-06-10 22:55:00,0.6942,0.6942,0.69221,0.69221,60800000.0
2009-06-10 23:00:00,0.69245,0.69866,0.69245,0.69755,68800000.0
2009-06-10 23:05:00,0.69759,0.69769,0.69618,0.69631,64000000.0
2009-06-10 23:10:00,0.69648,0.69758,0.69639,0.69754,68800000.0
2009-06-10 23:15:00,0.69773,0.69833,0.69729,0.69833,62400000.0
2009-06-10 23:20:00,0.69849,0.69902,0.69849,0.69877,65600000.0
2009-06-10 23:25:00,0.69888,0.69972,0.69883,0.69968,68800000.0
2009-06-10 23:30:00,0.6994,0.69945,0.69883,0.69883,89000000.0
2009-06-10 23:35:00,0.6984,0.6984,0.69775,0.69783,43200000.0
2009-06-10 23:40:00,0.69798,0.69824,0.69798,0.698,38400000.0
2009-06-10 23:45:00,0.69795,0.69795,0.69707,0.69731,52800000.0
2009-06-10 23:50:00,0.69707,0.69806,0.6967,0.69797,82600000.0
2009-06-10 23:55:00,0.69817,0.69833,0.69772,0.69772,57600000.0
2009-06-11 00:00:00,0.69772,0.69784,0.69734,0.69765,69200000.0
2009-06-11 00:05:00,0.6977,0.69796,0.69748,0.69787,65600000.0
2009-06-11 00:10:00,0.69804,0.70039,0.69804,0.70035,52800000.0
2009-06-11 00:15:00,0.70052,0.70132,0.70011,0.70117,60800000.0
2009-06-11 00:20:00,0.70116,0.70235,0.70116,0.70227,60800000.0
2009-06-11 00:25:00,0.7024,0.70267,0.70226,0.70255,49600000.0
2009-06-11 00:30:00,0.70258,0.70266,0.70229,0.70247,66600000.0
2009-06-11 00:35:00,0.70253,0.70269,0.70195,0.70204,66600000.0
2009-06-11 00:40:00,0.70209,0.70209,0.70055,0.70144,49600000.0
2009-06-11 00:45:00,0.70163,0.70171,0.70127,0.70149,59200000.0
2009-06-11 00:50:00,0.70149,0.70165,0.70106,0.70115,59200000.0
2009-06-11 00:55:00,0.70152,0.70176,0.70127,0.70172,51200000.0
2009-06-11 01:00:00,0.70181,0.70187,0.70123,0.70138,57600000.0
2009-06-11 01:05:00,0.70154,0.70248,0.70142,0.70239,55400000.0
2009-06-11 01:10:00,0.70164,0.70178,0.70035,0.70166,69800000.0
2009-06-11 01:15:00,0.70162,0.70178,0.70144,0.70157,60800000.0
2009-06-11 01:20:00,0.70157,0.70232,0.70155,0.70221,57600000.0
2009-06-11 01:25:00,0.70229,0.70276,0.702,0.70242,67200000.0
2009-06-11 01:30:00,0.70221,0.70233,0.70169,0.70169,66000000.0
2009-06-11 01:35:00,0.70197,0.70197,0.70134,0.70151,64000000.0
2009-06-11 01:40:00,0.70171,0.70204,0.70147,0.7019,52800000.0
2009-06-11 01:45:00,0.70198,0.70229,0.7019,0.70196,61800000.0
2009-06-11 01:50:00,0.70202,0.7025,0.70197,0.70245,67600000.0
2009-06-11 01:55:00,0.70243,0.70248,0.70158,0.70158,83600000.0
2009-06-11 02:00:00,0.70163,0.7019,0.70133,0.70178,60800000.0
2009-06-11 02:05:00,0.70172,0.70205,0.7016,0.702,60800000.0
2009-06-11 02:10:00,0.70196,0.70249,0.70174,0.70249,61200000.0
2009-06-11 02:15:00,0.70246,0.70279,0.70135,0.70279,67200000.0
2009-06-11 02:20:00,0.70273,0.70276,0.70115,0.70143,59200000.0
2009-06-11 02:25:00,0.70155,0.70162,0.7009,0.70113,57600000.0
2009-06-11 02:30:00,0.70071,0.70133,0.70056,0.70125,49600000.0
2009-06-11 02:35:00,0.70115,0.7014,0.70095,0.7014,56000000.0
2009-06-11 02:40:00,0.7016,0.70243,0.7016,0.70239,59600000.0
2009-06-11 02:45:00,0.7022,0.70222,0.70137,0.70181,80000000.0
2009-06-11 02:50:00,0.70173,0.70182,0.70131,0.70144,60800000.0
2009-06-11 02:55:00,0.70134,0.70156,0.70112,0.70144,65600000.0
2009-06-11 03:00:00,0.70153,0.7021,0.70015,0.7011,65600000.0
2009-06-11 03:05:00,0.70124,0.70166,0.70103,0.70152,56000000.0
2009-06-11 03:10:00,0.70158,0.70208,0.70118,0.70202,56000000.0
2009-06-11 03:15:00,0.70195,0.70218,0.7014,0.7014,54400000.0
2009-06-11 03:20:00,0.70165,0.70165,0.7009,0.70093,57600000.0
2009-06-11 03:25:00,0.70097,0.7012,0.7003,0.7003,63400000.0
2009-06-11 03:30:00,0.70081,0.70229,0.70077,0.7017,60800000.0
2009-06-11 03:35:00,0.70149,0.70215,0.70105,0.70135,62800000.0
2009-06-11 03:40:00,0.70133,0.70156,0.70081,0.70147,59200000.0
2009-06-11 03:45:00,0.70164,0.70227,0.70145,0.70208,60800000.0
2009-06-11 03:50:00,0.70182,0.70224,0.70182,0.70206,54400000.0
2009-06-11 03:55:00,0.70222,0.70299,0.70222,0.70292,54400000.0
2009-06-11 04:00:00,0.70307,0.70319,0.70218,0.70245,64400000.0
2009-06-11 04:05:00,0.70264,0.70268,0.70183,0.70232,69800000.0
2009-06-11 04:10:00,0.70225,0.70282,0.70215,0.70246,48000000.0
2009-06-11 04:15:00,0.702,0.70284,0.702,0.70268,68200000.0
2009-06-11 04:20:00,0.70257,0.70268,0.7021,0.70228,52200000.0
2009-06-11 04:25:00,0.70227,0.70271,0.70189,0.70271,60200000.0
2009-06-11 04:30:00,0.70278,0.70295,0.70191,0.70203,70400000.0
2009-06-11 04:35:00,0.70219,0.70302,0.70149,0.70279,57000000.0
2009-06-11 04:40:00,0.70264,0.703,0.70237,0.70242,60800000.0
2009-06-11 04:45:00,0.70255,0.70314,0.70255,0.70264,62800000.0
2009-06-11 04:50:00,0.70263,0.70299,0.70249,0.70263,56000000.0
2009-06-11 04:55:00,0.70259,0.70267,0.7022,0.70248,54400000.0
2009-06-11 05:00:00,0.70215,0.70252,0.70212,0.70212,62400000.0
2009-06-11 05:05:00,0.70238,0.7024,0.70202,0.70205,52200000.0
2009-06-11 05:10:00,0.70213,0.70247,0.70188,0.70188,56000000.0
2009-06-11 05:15:00,0.70183,0.7024,0.70183,0.70229,63400000.0
2009-06-11 05:20:00,0.70232,0.70242,0.70194,0.70236,52800000.0
2009-06-11 05:25:00,0.70218,0.70251,0.70206,0.70234,65600000.0
2009-06-11 05:30:00,0.70239,0.70271,0.70234,0.70263,67200000.0
2009-06-11 05:35:00,0.7027,0.70279,0.70251,0.70272,68800000.0
2009-06-11 05:40:00,0.70268,0.70275,0.70218,0.70228,64000000.0
2009-06-11 05:45:00,0.70238,0.70274,0.7022,0.70221,60200000.0
2009-06-11 05:50:00,0.70232,0.70262,0.70189,0.70239,59200000.0
2009-06-11 05:55:00,0.70204,0.70214,0.70191,0.70198,59200000.0
2009-06-11 06:00:00,0.70192,0.7026,0.70154,0.7018,59200000.0
2009-06-11 06:05:00,0.70212,0.70242,0.70202,0.70225,53800000.0
2009-06-11 06:10:00,0.70218,0.70234,0.70205,0.70215,51200000.0
2009-06-11 06:15:00,0.70228,0.70272,0.70208,0.70246,60200000.0
2009-06-11 06:20:00,0.70239,0.70262,0.70199,0.70247,62400000.0
2009-06-11 06:25:00,0.7024,0.7027,0.70134,0.70269,59200000.0
2009-06-11 06:30:00,0.70269,0.70306,0.70197,0.70302,60600000.0
2009-06-11 06:35:00,0.70293,0.70321,0.70271,0.70304,64000000.0
2009-06-11 06:40:00,0.70325,0.70334,0.70272,0.70272,70400000.0
2009-06-11 06:45:00,0.70303,0.70322,0.70279,0.70282,58400000.0
2009-06-11 06:50:00,0.70272,0.70332,0.70267,0.70295,45200000.0
2009-06-11 06:55:00,0.70306,0.70311,0.70292,0.70309,73600000.0
2009-06-11 07:00:00,0.70317,0.70317,0.70257,0.70292,67200000.0
2009-06-11 07:05:00,0.70292,0.7032,0.70284,0.70302,59200000.0
2009-06-11 07:10:00,0.70304,0.70304,0.70231,0.70281,52800000.0
2009-06-11 07:15:00,0.70277,0.703,0.70269,0.70274,69800000.0
2009-06-11 07:20:00,0.70271,0.70288,0.70234,0.70283,54400000.0
2009-06-11 07:25:00,0.70268,0.70351,0.70268,0.70312,72000000.0
2009-06-11 07:30:00,0.70351,0.7036,0.70268,0.70272,68200000.0
2009-06-11 07:35:00,0.7027,0.70304,0.70266,0.70295,59200000.0
2009-06-11 07:40:00,0.70289,0.70313,0.70283,0.70297,59200000.0
2009-06-11 07:45:00,0.70314,0.70387,0.70308,0.70359,60800000.0
2009-06-11 07:50:00,0.70354,0.70357,0.70259,0.70259,59600000.0
2009-06-11 07:55:00,0.70265,0.70323,0.70264,0.70318,62400000.0
2009-06-11 08:00:00,0.70305,0.70333,0.7028,0.70321,69200000.0
2009-06-11 08:05:00,0.70325,0.70333,0.70281,0.70299,66000000.0
2009-06-11 08:10:00,0.70306,0.70352,0.70306,0.70352,66000000.0
2009-06-11 08:15:00,0.70362,0.70377,0.70322,0.7034,72000000.0
2009-06-11 08:20:00,0.70323,0.70447,0.70323,0.70445,65600000.0
2009-06-11 08:25:00,0.70451,0.70513,0.70425,0.70513,65600000.0
2009-06-11 08:30:00,0.7053,0.70539,0.7049,0.70524,60200000.0
2009-06-11 08:35:00,0.70525,0.70525,0.70464,0.70512,70800000.0
2009-06-11 08:40:00,0.70524,0.70551,0.70389,0.70502,70400000.0
2009-06-11 08:45:00,0.70518,0.70571,0.70509,0.70509,69200000.0
2009-06-11 08:50:00,0.7051,0.70531,0.70482,0.70502,57600000.0
2009-06-11 08:55:00,0.70503,0.70503,0.70429,0.70444,82000000.0
2009-06-11 09:00:00,0.70428,0.70443,0.7041,0.70434,68200000.0
2009-06-11 09:05:00,0.70446,0.70524,0.70435,0.70512,72000000.0
2009-06-11 09:10:00,0.70516,0.70567,0.70502,0.70515,56000000.0
2009-06-11 09:15:00,0.70506,0.7051,0.70463,0.70477,69800000.0
2009-06-11 09:20:00,0.70475,0.70484,0.70403,0.70409,61200000.0
2009-06-11 09:25:00,0.70409,0.70415,0.70376,0.70384,65000000.0
2009-06-11 09:30:00,0.70381,0.70393,0.70347,0.70393,66000000.0
2009-06-11 09:35:00,0.70387,0.70429,0.70364,0.70399,65000000.0
2009-06-11 09:40:00,0.70413,0.70458,0.70401,0.70429,68200000.0
2009-06-11 09:45:00,0.70431,0.70431,0.70381,0.70408,67200000.0
2009-06-11 09:50:00,0.70397,0.7045,0.70373,0.70435,56000000.0
2009-06-11 09:55:00,0.70446,0.70478,0.70418,0.7047,66600000.0
2009-06-11 10:00:00,0.70484,0.70484,0.70431,0.70473,71400000.0
2009-06-11 10:05:00,0.70479,0.70499,0.70453,0.70468,75600000.0
2009-06-11 10:10:00,0.70451,0.70503,0.70447,0.70497,68800000.0
2009-06-11 10:15:00,0.70487,0.70501,0.70462,0.70478,68800000.0
2009-06-11 10:20:00,0.70456,0.70459,0.70421,0.70438,66000000.0
2009-06-11 10:25:00,0.70444,0.70452,0.70414,0.70445,65600000.0
2009-06-11 10:30:00,0.70443,0.70455,0.704,0.70442,61800000.0
2009-06-11 10:35:00,0.70434,0.70466,0.70425,0.70463,62400000.0
2009-06-11 10:40:00,0.70476,0.7053,0.70476,0.70528,73600000.0
2009-06-11 10:45:00,0.70541,0.7057,0.70515,0.70541,68800000.0
2009-06-11 10:50:00,0.70552,0.70564,0.70525,0.70537,68800000.0
2009-06-11 10:55:00,0.70528,0.70585,0.70519,0.70551,70400000.0
2009-06-11 11:00:00,0.70526,0.70571,0.70526,0.70562,67200000.0
2009-06-11 11:05:00,0.70555,0.70611,0.70545,0.70607,59600000.0
2009-06-11 11:10:00,0.70615,0.70627,0.70595,0.70622,72400000.0
2009-06-11 11:15:00,0.70626,0.70651,0.70576,0.70641,64400000.0
2009-06-11 11:20:00,0.7062,0.70676,0.70591,0.70644,64000000.0
2009-06-11 11:25:00,0.70624,0.70695,0.70624,0.70665,61800000.0
2009-06-11 11:30:00,0.70677,0.70766,0.70651,0.70757,75200000.0
2009-06-11 11:35:00,0.70761,0.70811,0.70748,0.70802,63400000.0
2009-06-11 11:40:00,0.7085,0.70928,0.70828,0.70888,68800000.0
2009-06-11 11:45:00,0.70875,0.70897,0.70803,0.70827,66600000.0
2009-06-11 11:50:00,0.70814,0.70849,0.70727,0.70849,70400000.0
2009-06-11 11:55:00,0.70827,0.70835,0.70788,0.708,59200000.0
2009-06-11 12:00:00,0.70786,0.7081,0.7067,0.70809,70400000.0
2009-06-11 12:05:00,0.70807,0.70834,0.70774,0.70804,65600000.0
2009-06-11 12:10:00,0.70822,0.70843,0.70775,0.70801,76800000.0
2009-06-11 12:15:00,0.70819,0.70905,0.70804,0.70894,81600000.0
2009-06-11 12:20:00,0.70799,0.70921,0.70799,0.70871,72000000.0
2009-06-11 12:25:00,0.70862,0.70878,0.70759,0.70853,61800000.0
2009-06-11 12:30:00,0.70878,0.70891,0.70841,0.70842,62400000.0
2009-06-11 12:35:00,0.70832,0.70837,0.70778,0.70787,69200000.0
2009-06-11 12:40:00,0.70818,0.70839,0.70809,0.7082,72000000.0
2009-06-11 12:45:00,0.70809,0.7081,0.70774,0.70807,59200000.0
2009-06-11 12:50:00,0.70817,0.7083,0.70758,0.7078,69200000.0
2009-06-11 12:55:00,0.70784,0.70829,0.70784,0.70795,64000000.0
2009-06-11 13:00:00,0.70775,0.70791,0.70743,0.70772,60200000.0
2009-06-11 13:05:00,0.7077,0.70803,0.70753,0.70765,72000000.0
2009-06-11 13:10:00,0.70747,0.70857,0.70747,0.70857,59200000.0
2009-06-11 13:15:00,0.70845,0.70912,0.70844,0.70868,67000000.0
2009-06-11 13:20:00,0.7088,0.70905,0.70877,0.70877,61200000.0
2009-06-11 13:25:00,0.70856,0.70865,0.70823,0.70833,67600000.0
2009-06-11 13:30:00,0.70821,0.70821,0.70713,0.70732,72000000.0
2009-06-11 13:35:00,0.7074,0.7074,0.70686,0.70712,68600000.0
2009-06-11 13:40:00,0.70703,0.7075,0.70695,0.7073,97600000.0
2009-06-11 13:45:00,0.70725,0.70748,0.70714,0.70739,144000000.0
2009-06-11 13:50:00,0.70719,0.70727,0.70638,0.70661,114000000.0
2009-06-11 13:55:00,0.70637,0.70648,0.70578,0.70582,118200000.0
2009-06-11 14:00:00,0.70592,0.70655,0.70591,0.70637,139200000.0
2009-06-11 14:05:00,0.70639,0.70643,0.70571,0.70609,105600000.0
2009-06-11 14:10:00,0.70615,0.70616,0.70559,0.70593,102400000.0
2009-06-11 14:15:00,0.7058,0.7058,0.70496,0.70564,108200000.0
2009-06-11 14:20:00,0.70558,0.70591,0.70537,0.70591,126200000.0
2009-06-11 14:25:00,0.70581,0.70646,0.70581,0.70597,206400000.0
2009-06-11 14:30:00,0.70593,0.70638,0.70541,0.70638,165200000.0
2009-06-11 14:35:00,0.70653,0.70671,0.70615,0.70671,143200000.0
2009-06-11 14:40:00,0.70671,0.70726,0.70671,0.70708,179600000.0
2009-06-11 14:45:00,0.70732,0.70754,0.70655,0.70676,106000000.0
2009-06-11 14:50:00,0.70681,0.70711,0.70639,0.70649,123600000.0
2009-06-11 14:55:00,0.70645,0.70698,0.70641,0.70654,89600000.0
2009-06-11 15:00:00,0.70667,0.70739,0.70627,0.70739,132200000.0
2009-06-11 15:05:00,0.70731,0.70737,0.70646,0.70683,142800000.0
2009-06-11 15:10:00,0.70657,0.70708,0.70644,0.70674,198400000.0
2009-06-11 15:15:00,0.70661,0.70662,0.70565,0.70596,87400000.0
2009-06-11 15:20:00,0.70616,0.70664,0.70612,0.70653,152200000.0
2009-06-11 15:25:00,0.7063,0.70654,0.70479,0.70509,273800000.0
2009-06-11 15:30:00,0.70529,0.70669,0.70487,0.7064,253600000.0
2009-06-11 15:35:00,0.70629,0.70654,0.70594,0.70594,198600000.0
2009-06-11 15:40:00,0.70597,0.70697,0.70594,0.70664,184000000.0
2009-06-11 15:45:00,0.70679,0.70773,0.70679,0.70743,137600000.0
2009-06-11 15:50:00,0.70767,0.70872,0.70767,0.70872,119800000.0
2009-06-11 15:55:00,0.70878,0.70932,0.70859,0.70911,137400000.0
2009-06-11 16:00:00,0.70872,0.70902,0.70868,0.70884,215200000.0
2009-06-11 16:05:00,0.70886,0.70914,0.70842,0.70849,189600000.0
2009-06-11 16:10:00,0.70856,0.70938,0.70853,0.70938,142800000.0
2009-06-11 16:15:00,0.70965,0.7108,0.70965,0.71074,167400000.0
2009-06-11 16:20:00,0.71073,0.71092,0.71029,0.71029,193600000.0
2009-06-11 16:25:00,0.71012,0.71025,0.70996,0.71016,131200000.0
2009-06-11 16:30:00,0.71022,0.71079,0.70986,0.70986,247400000.0
2009-06-11 16:35:00,0.70975,0.7102,0.70961,0.70995,302000000.0
2009-06-11 16:40:00,0.71004,0.71021,0.70939,0.70939,228200000.0
2009-06-11 16:45:00,0.70938,0.70945,0.70795,0.70835,305600000.0
2009-06-11 16:50:00,0.70838,0.70838,0.70756,0.70763,197600000.0
2009-06-11 16:55:00,0.70782,0.70785,0.7075,0.70785,246200000.0
2009-06-11 17:00:00,0.70775,0.70827,0.70742,0.70815,303600000.0
2009-06-11 17:05:00,0.70817,0.70853,0.70803,0.70826,215200000.0
2009-06-11 17:10:00,0.70802,0.70869,0.70793,0.70833,222800000.0
2009-06-11 17:15:00,0.7083,0.70839,0.70794,0.70794,168400000.0
2009-06-11 17:20:00,0.70805,0.7085,0.70784,0.70816,105600000.0
2009-06-11 17:25:00,0.70809,0.70846,0.70789,0.70846,169600000.0
2009-06-11 17:30:00,0.70845,0.70853,0.70816,0.70846,275400000.0
2009-06-11 17:35:00,0.70846,0.70846,0.70801,0.70804,272800000.0
2009-06-11 17:40:00,0.70814,0.7082,0.70771,0.70778,176000000.0
2009-06-11 17:45:00,0.70783,0.70847,0.7077,0.70798,316800000.0
2009-06-11 17:50:00,0.70795,0.70843,0.70792,0.70836,202000000.0
2009-06-11 17:55:00,0.70825,0.70916,0.70798,0.70798,285800000.0
2009-06-11 18:00:00,0.70785,0.70798,0.70753,0.70792,251600000.0
2009-06-11 18:05:00,0.70773,0.70811,0.70745,0.70745,327200000.0
2009-06-11 18:10:00,0.70741,0.70755,0.70721,0.70754,142400000.0
2009-06-11 18:15:00,0.70751,0.70776,0.70707,0.70707,295400000.0
2009-06-11 18:20:00,0.70698,0.70719,0.70657,0.7071,282600000.0
2009-06-11 18:25:00,0.70718,0.70731,0.70698,0.70723,152000000.0
2009-06-11 18:30:00,0.70721,0.70731,0.70684,0.70705,130400000.0
2009-06-11 18:35:00,0.707,0.70751,0.70688,0.70738,92800000.0
2009-06-11 18:40:00,0.7074,0.70756,0.70734,0.70751,129600000.0
2009-06-11 18:45:00,0.70769,0.70827,0.70742,0.70787,119400000.0
2009-06-11 18:50:00,0.70781,0.70796,0.70755,0.70778,146600000.0
2009-06-11 18:55:00,0.70781,0.70831,0.70755,0.70755,125800000.0
2009-06-11 19:00:00,0.70776,0.70812,0.70721,0.70803,127400000.0
2009-06-11 19:05:00,0.70812,0.70815,0.70733,0.70769,210400000.0
2009-06-11 19:10:00,0.70783,0.70802,0.70721,0.70788,102400000.0
2009-06-11 19:15:00,0.70771,0.70821,0.70771,0.70792,62400000.0
2009-06-11 19:20:00,0.7077,0.7077,0.70699,0.70739,115200000.0
2009-06-11 19:25:00,0.70757,0.70861,0.70757,0.70806,72000000.0
2009-06-11 19:30:00,0.70813,0.70831,0.70763,0.70774,64000000.0
2009-06-11 19:35:00,0.70804,0.70864,0.70733,0.70802,65600000.0
2009-06-11 19:40:00,0.70814,0.70885,0.70812,0.70836,82600000.0
2009-06-11 19:45:00,0.70836,0.70839,0.70782,0.70804,62400000.0
2009-06-11 19:50:00,0.70833,0.70871,0.70826,0.70827,90400000.0
2009-06-11 19:55:00,0.70844,0.70844,0.70798,0.7083,56000000.0
2009-06-11 20:00:00,0.70808,0.70811,0.70771,0.70778,60800000.0
2009-06-11 20:05:00,0.70785,0.70831,0.70785,0.70827,51200000.0
2009-06-11 20:10:00,0.70832,0.70832,0.7078,0.7079,64400000.0
2009-06-11 20:15:00,0.70792,0.70858,0.70792,0.70801,71400000.0
2009-06-11 20:20:00,0.708,0.7094,0.70799,0.70866,61200000.0
2009-06-11 20:25:00,0.70865,0.7089,0.70831,0.70863,65600000.0
2009-06-11 20:30:00,0.70858,0.70863,0.70829,0.70835,53800000.0
2009-06-11 20:35:00,0.70848,0.70905,0.70823,0.70887,83400000.0
2009-06-11 20:40:00,0.70885,0.70909,0.7083,0.70903,57000000.0
2009-06-11 20:45:00,0.70908,0.70922,0.70843,0.70851,58600000.0
2009-06-11 20:50:00,0.70862,0.70923,0.70831,0.70917,59200000.0
2009-06-11 20:55:00,0.7091,0.70927,0.70788,0.7086,63800000.0
2009-06-11 21:00:00,0.7088,0.70908,0.70855,0.70902,61800000.0
2009-06-11 21:05:00,0.70885,0.70901,0.70839,0.70862,56000000.0
2009-06-11 21:10:00,0.70855,0.70904,0.70849,0.70893,64000000.0
2009-06-11 21:15:00,0.70891,0.70908,0.70869,0.70908,56000000.0
2009-06-11 21:20:00,0.7091,0.70912,0.70882,0.70887,61200000.0
2009-06-11 21:25:00,0.70877,0.70942,0.70863,0.70932,57600000.0
2009-06-11 21:30:00,0.7092,0.70948,0.70909,0.70941,48000000.0
2009-06-11 21:35:00,0.70943,0.70946,0.70872,0.70905,61200000.0
2009-06-11 21:40:00,0.7092,0.7092,0.70881,0.70913,56000000.0
2009-06-11 21:45:00,0.7093,0.7095,0.70904,0.7092,48000000.0
2009-06-11 21:50:00,0.70924,0.70945,0.70819,0.70936,56000000.0
2009-06-11 21:55:00,0.70942,0.70967,0.70792,0.70928,64000000.0
2009-06-11 22:00:00,0.70913,0.70944,0.70894,0.70908,69200000.0
2009-06-11 22:05:00,0.70901,0.70913,0.70874,0.70874,61200000.0
2009-06-11 22:10:00,0.70867,0.70886,0.70772,0.70858,65600000.0
2009-06-11 22:15:00,0.70841,0.70898,0.7084,0.7089,57000000.0
2009-06-11 22:20:00,0.70892,0.70966,0.70884,0.70921,56000000.0
2009-06-11 22:25:00,0.70923,0.70927,0.70816,0.70833,52800000.0
2009-06-11 22:30:00,0.70854,0.70873,0.70805,0.70831,78000000.0
2009-06-11 22:35:00,0.70837,0.70854,0.70823,0.70847,76800000.0
2009-06-11 22:40:00,0.70848,0.70869,0.7083,0.70852,60200000.0
2009-06-11 22:45:00,0.70858,0.70884,0.70831,0.70861,56000000.0
2009-06-11 22:50:00,0.70862,0.70869,0.70838,0.70862,49600000.0
2009-06-11 22:55:00,0.70845,0.70861,0.70798,0.70802,60800000.0
2009-06-11 23:00:00,0.70806,0.70872,0.70733,0.7086,65600000.0
2009-06-11 23:05:00,0.70899,0.70935,0.7089,0.70935,56000000.0
2009-06-11 23:10:00,0.70949,0.70949,0.70903,0.70925,56000000.0
2009-06-11 23:15:00,0.70929,0.70943,0.70885,0.70935,62400000.0
2009-06-11 23:20:00,0.70941,0.7095,0.70909,0.70934,54800000.0
2009-06-11 23:25:00,0.70926,0.70926,0.70856,0.70876,68800000.0
2009-06-11 23:30:00,0.70839,0.70908,0.70839,0.70896,89800000.0
2009-06-11 23:35:00,0.70895,0.70972,0.7086,0.70946,54400000.0
2009-06-11 23:40:00,0.70937,0.70982,0.70927,0.70964,81600000.0
2009-06-11 23:45:00,0.70945,0.70983,0.70909,0.70919,64000000.0
2009-06-11 23:50:00,0.70936,0.70954,0.70918,0.70926,66800000.0
2009-06-11 23:55:00,0.70918,0.70939,0.70868,0.7087,41000000.0
2009-06-12 00:00:00,0.70871,0.7092,0.70864,0.70891,62400000.0
2009-06-12 00:05:00,0.70898,0.70999,0.7085,0.70968,66000000.0
2009-06-12 00:10:00,0.70972,0.70972,0.70887,0.70937,53600000.0
2009-06-12 00:15:00,0.70873,0.7096,0.70839,0.70955,60800000.0
2009-06-12 00:20:00,0.70953,0.71001,0.70928,0.70992,61200000.0
2009-06-12 00:25:00,0.71003,0.7101,0.70946,0.70987,52200000.0
2009-06-12 00:30:00,0.70943,0.71009,0.70942,0.71003,67200000.0
2009-06-12 00:35:00,0.70995,0.71026,0.70995,0.7102,60800000.0
2009-06-12 00:40:00,0.71003,0.71039,0.70871,0.70993,64000000.0
2009-06-12 00:45:00,0.70993,0.7104,0.70971,0.70974,58600000.0
2009-06-12 00:50:00,0.70983,0.71027,0.70982,0.71027,59200000.0
2009-06-12 00:55:00,0.71031,0.71092,0.71007,0.71085,63400000.0
2009-06-12 01:00:00,0.71084,0.71151,0.71038,0.71074,64400000.0
2009-06-12 01:05:00,0.71051,0.71075,0.71033,0.71057,62400000.0
2009-06-12 01:10:00,0.7117,0.71174,0.71047,0.71087,73600000.0
2009-06-12 01:15:00,0.7112,0.7112,0.71031,0.71077,59600000.0
2009-06-12 01:20:00,0.71087,0.71087,0.71049,0.71063,58000000.0
2009-06-12 01:25:00,0.71055,0.71057,0.71018,0.7105,67200000.0
2009-06-12 01:30:00,0.7105,0.71128,0.71013,0.71128,62400000.0
2009-06-12 01:35:00,0.71048,0.71048,0.70949,0.70973,63400000.0
2009-06-12 01:40:00,0.70987,0.71053,0.70964,0.70984,56000000.0
2009-06-12 01:45:00,0.70993,0.71029,0.70977,0.70983,62800000.0
2009-06-12 01:50:00,0.70961,0.71004,0.70945,0.70947,67200000.0
2009-06-12 01:55:00,0.70955,0.71011,0.70955,0.71009,84800000.0
2009-06-12 02:00:00,0.71019,0.71021,0.7097,0.70989,44800000.0
2009-06-12 02:05:00,0.71015,0.71047,0.71015,0.71036,60200000.0
2009-06-12 02:10:00,0.71036,0.71089,0.70995,0.71027,58600000.0
2009-06-12 02:15:00,0.70991,0.71024,0.7096,0.7096,72000000.0
2009-06-12 02:20:00,0.70936,0.70966,0.70861,0.70942,65600000.0
2009-06-12 02:25:00,0.70937,0.70978,0.70874,0.70895,57600000.0
2009-06-12 02:30:00,0.70936,0.7098,0.70905,0.70905,48000000.0
2009-06-12 02:35:00,0.70896,0.70957,0.70877,0.70937,55400000.0
2009-06-12 02:40:00,0.70952,0.70965,0.7093,0.70965,59200000.0
2009-06-12 02:45:00,0.70973,0.71032,0.70917,0.70924,80000000.0
2009-06-12 02:50:00,0.70924,0.70964,0.70904,0.70904,60800000.0
2009-06-12 02:55:00,0.70914,0.70914,0.70885,0.70912,65600000.0
2009-06-12 03:00:00,0.70922,0.70968,0.70865,0.70963,64400000.0
2009-06-12 03:05:00,0.70961,0.70961,0.70939,0.70949,65000000.0
2009-06-12 03:10:00,0.70926,0.70957,0.70919,0.70942,57600000.0
2009-06-12 03:15:00,0.70975,0.71009,0.7097,0.7097,49600000.0
2009-06-12 03:20:00,0.70984,0.70992,0.70964,0.70985,65000000.0
2009-06-12 03:25:00,0.70984,0.71018,0.70961,0.71009,52800000.0
2009-06-12 03:30:00,0.7104,0.71066,0.7103,0.71033,60800000.0
2009-06-12 03:35:00,0.71032,0.71035,0.70943,0.71012,62600000.0
2009-06-12 03:40:00,0.71013,0.71027,0.70953,0.7102,58600000.0
2009-06-12 03:45:00,0.71025,0.71028,0.70993,0.71003,52800000.0
2009-06-12 03:50:00,0.70997,0.71019,0.70961,0.70962,54400000.0
2009-06-12 03:55:00,0.70987,0.71011,0.70957,0.70958,54400000.0
2009-06-12 04:00:00,0.70966,0.71007,0.7095,0.70974,65600000.0
2009-06-12 04:05:00,0.70983,0.71028,0.70966,0.71028,70400000.0
2009-06-12 04:10:00,0.71044,0.71096,0.71044,0.71087,49600000.0
2009-06-12 04:15:00,0.71079,0.71124,0.71077,0.71122,68200000.0
2009-06-12 04:20:00,0.71114,0.71174,0.71108,0.71146,60800000.0
2009-06-12 04:25:00,0.71144,0.71146,0.71092,0.71092,60800000.0
2009-06-12 04:30:00,0.7112,0.71161,0.7111,0.71161,64800000.0
2009-06-12 04:35:00,0.71163,0.71206,0.71121,0.71161,49600000.0
2009-06-12 04:40:00,0.71161,0.71165,0.71117,0.71134,61200000.0
2009-06-12 04:45:00,0.71156,0.71229,0.71125,0.71226,62400000.0
2009-06-12 04:50:00,0.71222,0.71281,0.71218,0.71256,56000000.0
2009-06-12 04:55:00,0.71233,0.71299,0.71197,0.71255,62400000.0
2009-06-12 05:00:00,0.71293,0.71325,0.71253,0.71319,63200000.0
2009-06-12 05:05:00,0.71322,0.71322,0.71273,0.71315,52800000.0
2009-06-12 05:10:00,0.71324,0.71356,0.71311,0.71345,56000000.0
2009-06-12 05:15:00,0.71337,0.71337,0.71263,0.71294,64400000.0
2009-06-12 05:20:00,0.71309,0.71313,0.71247,0.71263,64400000.0
2009-06-12 05:25:00,0.71261,0.71275,0.71236,0.71244,56000000.0
2009-06-12 05:30:00,0.71207,0.71251,0.71205,0.71238,67200000.0
2009-06-12 05:35:00,0.71221,0.71228,0.71206,0.71221,54400000.0
2009-06-12 05:40:00,0.7122,0.71241,0.71159,0.71163,64000000.0
2009-06-12 05:45:00,0.71162,0.71191,0.7115,0.71158,60800000.0
2009-06-12 05:50:00,0.7116,0.71211,0.7116,0.71208,59200000.0
2009-06-12 05:55:00,0.71201,0.71251,0.71146,0.71251,58400000.0
2009-06-12 06:00:00,0.71259,0.71259,0.71178,0.71205,60800000.0
2009-06-12 06:05:00,0.71189,0.71211,0.7116,0.71211,54400000.0
2009-06-12 06:10:00,0.71213,0.71232,0.71203,0.71227,50600000.0
2009-06-12 06:15:00,0.71156,0.71202,0.71156,0.71195,60800000.0
2009-06-12 06:20:00,0.71188,0.71195,0.71161,0.7119,62400000.0
2009-06-12 06:25:00,0.71245,0.7129,0.7114,0.7124,59200000.0
2009-06-12 06:30:00,0.71174,0.71279,0.71151,0.71251,60800000.0
2009-06-12 06:35:00,0.7123,0.71241,0.71192,0.71221,63400000.0
2009-06-12 06:40:00,0.71249,0.71259,0.71185,0.71185,70200000.0
2009-06-12 06:45:00,0.71232,0.71239,0.71155,0.71167,58000000.0
2009-06-12 06:50:00,0.71177,0.7118,0.71128,0.71146,44800000.0
2009-06-12 06:55:00,0.71154,0.71171,0.7111,0.7115,74000000.0
2009-06-12 07:00:00,0.71166,0.7122,0.71133,0.71212,68800000.0
2009-06-12 07:05:00,0.71166,0.7118,0.71137,0.71161,59200000.0
2009-06-12 07:10:00,0.71155,0.7117,0.71108,0.71122,60200000.0
2009-06-12 07:15:00,0.71115,0.71165,0.71111,0.71162,69200000.0
2009-06-12 07:20:00,0.7113,0.71199,0.71119,0.71196,62400000.0
2009-06-12 07:25:00,0.71189,0.71201,0.71154,0.71163,70800000.0
2009-06-12 07:30:00,0.71177,0.71203,0.71169,0.71178,68800000.0
2009-06-12 07:35:00,0.71181,0.71185,0.71159,0.7118,59200000.0
2009-06-12 07:40:00,0.71175,0.71187,0.71158,0.71176,59600000.0
2009-06-12 07:45:00,0.71178,0.71208,0.71173,0.71191,46400000.0
2009-06-12 07:50:00,0.71189,0.71262,0.71145,0.71152,56000000.0
2009-06-12 07:55:00,0.71206,0.71219,0.7117,0.71217,62400000.0
2009-06-12 08:00:00,0.71214,0.71234,0.71174,0.71234,68600000.0
2009-06-12 08:05:00,0.71233,0.71246,0.71212,0.71223,67600000.0
2009-06-12 08:10:00,0.71231,0.71241,0.71194,0.71194,65600000.0
2009-06-12 08:15:00,0.71199,0.71252,0.71122,0.71163,72400000.0
2009-06-12 08:20:00,0.71169,0.71196,0.71158,0.71194,65600000.0
2009-06-12 08:25:00,0.712,0.71229,0.71183,0.71204,65600000.0
2009-06-12 08:30:00,0.71212,0.71222,0.71177,0.71185,61200000.0
2009-06-12 08:35:00,0.71189,0.71215,0.71128,0.71128,70400000.0
2009-06-12 08:40:00,0.71137,0.71193,0.71072,0.71193,70800000.0
2009-06-12 08:45:00,0.71182,0.71207,0.71109,0.71123,69200000.0
2009-06-12 08:50:00,0.71126,0.71133,0.71071,0.71098,57600000.0
2009-06-12 08:55:00,0.71119,0.71119,0.71051,0.71054,72000000.0
2009-06-12 09:00:00,0.71065,0.71101,0.71043,0.71085,68800000.0
2009-06-12 09:05:00,0.71064,0.71078,0.71022,0.71028,72800000.0
2009-06-12 09:10:00,0.71026,0.71057,0.71008,0.71033,56000000.0
2009-06-12 09:15:00,0.71027,0.7105,0.70991,0.71008,69800000.0
2009-06-12 09:20:00,0.71002,0.71048,0.70969,0.71048,61200000.0
2009-06-12 09:25:00,0.71047,0.71116,0.71032,0.71099,65600000.0
2009-06-12 09:30:00,0.71095,0.71113,0.71027,0.71055,65600000.0
2009-06-12 09:35:00,0.71049,0.71101,0.71028,0.71087,65600000.0
2009-06-12 09:40:00,0.71092,0.71097,0.71063,0.71071,68800000.0
2009-06-12 09:45:00,0.71064,0.71107,0.71057,0.71058,67200000.0
2009-06-12 09:50:00,0.71074,0.71099,0.71056,0.71099,56000000.0
2009-06-12 09:55:00,0.71107,0.71165,0.71063,0.71165,67200000.0
2009-06-12 10:00:00,0.71177,0.71216,0.71157,0.71158,71400000.0
2009-06-12 10:05:00,0.71162,0.71168,0.71078,0.71081,75200000.0
2009-06-12 10:10:00,0.71105,0.7111,0.71079,0.711,69200000.0
2009-06-12 10:15:00,0.71104,0.71152,0.71102,0.71151,68200000.0
2009-06-12 10:20:00,0.71149,0.7119,0.71129,0.71181,65600000.0
2009-06-12 10:25:00,0.71171,0.71254,0.71171,0.71232,65600000.0
2009-06-12 10:30:00,0.71233,0.71233,0.71172,0.71215,62400000.0
2009-06-12 10:35:00,0.71211,0.71224,0.71195,0.71204,62400000.0
2009-06-12 10:40:00,0.71204,0.71254,0.71196,0.71231,73000000.0
2009-06-12 10:45:00,0.71251,0.71276,0.71216,0.71258,68800000.0
2009-06-12 10:50:00,0.71262,0.71271,0.71226,0.71258,68600000.0
2009-06-12 10:55:00,0.7124,0.71269,0.71236,0.71236,69800000.0
2009-06-12 11:00:00,0.71245,0.7125,0.71206,0.7124,67200000.0
2009-06-12 11:05:00,0.71235,0.71251,0.71217,0.71247,59200000.0
2009-06-12 11:10:00,0.71248,0.71275,0.71174,0.71177,70800000.0
2009-06-12 11:15:00,0.7118,0.71233,0.7117,0.71222,65600000.0
2009-06-12 11:20:00,0.71224,0.71279,0.71201,0.7127,64000000.0
2009-06-12 11:25:00,0.7127,0.71276,0.71245,0.71247,62400000.0
2009-06-12 11:30:00,0.7124,0.71275,0.71207,0.71207,75200000.0
2009-06-12 11:35:00,0.71204,0.71217,0.71095,0.71119,64400000.0
2009-06-12 11:40:00,0.71152,0.7118,0.71142,0.71171,69200000.0
2009-06-12 11:45:00,0.71172,0.71203,0.71141,0.71141,67200000.0
2009-06-12 11:50:00,0.71147,0.71203,0.71088,0.71175,70400000.0
2009-06-12 11:55:00,0.71168,0.71281,0.71161,0.71226,58600000.0
2009-06-12 12:00:00,0.71229,0.71236,0.71133,0.71187,70400000.0
2009-06-12 12:05:00,0.71167,0.71202,0.71161,0.7119,65600000.0
2009-06-12 12:10:00,0.71193,0.71231,0.71178,0.71223,76800000.0
2009-06-12 12:15:00,0.71221,0.71242,0.71189,0.71228,81000000.0
2009-06-12 12:20:00,0.71125,0.71396,0.71125,0.71388,72000000.0
2009-06-12 12:25:00,0.71393,0.71418,0.71293,0.71369,62400000.0
2009-06-12 12:30:00,0.71374,0.7139,0.71366,0.71371,62800000.0
2009-06-12 12:35:00,0.71362,0.71451,0.71344,0.71441,68200000.0
2009-06-12 12:40:00,0.71442,0.71508,0.71439,0.71494,71800000.0
2009-06-12 12:45:00,0.71498,0.71519,0.71482,0.71516,59200000.0
2009-06-12 12:50:00,0.71514,0.71514,0.71471,0.71501,70400000.0
2009-06-12 12:55:00,0.71537,0.71625,0.71537,0.71608,64000000.0
2009-06-12 13:00:00,0.71614,0.7164,0.71605,0.7164,61200000.0
2009-06-12 13:05:00,0.71634,0.71635,0.71608,0.71622,72000000.0
2009-06-12 13:10:00,0.7161,0.71621,0.71556,0.7158,59200000.0
2009-06-12 13:15:00,0.71595,0.71697,0.71594,0.71679,72000000.0
2009-06-12 13:20:00,0.71668,0.71689,0.71649,0.7166,62400000.0
2009-06-12 13:25:00,0.71651,0.71706,0.71621,0.71689,67200000.0
2009-06-12 13:30:00,0.71693,0.71698,0.71611,0.71665,71400000.0
2009-06-12 13:35:00,0.71674,0.71786,0.71674,0.71784,70400000.0
2009-06-12 13:40:00,0.71776,0.71872,0.71776,0.71847,97600000.0
2009-06-12 13:45:00,0.71844,0.7185,0.71786,0.71847,144200000.0
2009-06-12 13:50:00,0.7185,0.71859,0.71774,0.71792,113600000.0
2009-06-12 13:55:00,0.71793,0.71796,0.71746,0.71782,118800000.0
2009-06-12 14:00:00,0.7179,0.71799,0.71765,0.71768,140400000.0
2009-06-12 14:05:00,0.71744,0.71791,0.71738,0.71783,105600000.0
2009-06-12 14:10:00,0.71784,0.71803,0.7173,0.71734,102800000.0
2009-06-12 14:15:00,0.7172,0.71793,0.71701,0.71791,109200000.0
2009-06-12 14:20:00,0.71781,0.71788,0.71695,0.71703,126400000.0
2009-06-12 14:25:00,0.71683,0.71687,0.7159,0.71611,206800000.0
2009-06-12 14:30:00,0.71618,0.7163,0.71503,0.71512,163600000.0
2009-06-12 14:35:00,0.71528,0.71556,0.71514,0.71551,141800000.0
2009-06-12 14:40:00,0.71539,0.71558,0.71512,0.7153,179400000.0
2009-06-12 14:45:00,0.71532,0.71553,0.71519,0.71535,105600000.0
2009-06-12 14:50:00,0.7154,0.7154,0.71451,0.71499,123600000.0
2009-06-12 14:55:00,0.71517,0.71534,0.71489,0.71491,88400000.0
2009-06-12 15:00:00,0.71476,0.71477,0.71428,0.71441,133200000.0
2009-06-12 15:05:00,0.71445,0.71497,0.71419,0.71492,141800000.0
2009-06-12 15:10:00,0.71462,0.71463,0.7141,0.7142,198400000.0
2009-06-12 15:15:00,0.71412,0.71448,0.71407,0.71438,88000000.0
2009-06-12 15:20:00,0.71449,0.71521,0.71447,0.71521,152800000.0
2009-06-12 15:25:00,0.71512,0.71609,0.71454,0.71454,276400000.0
2009-06-12 15:30:00,0.7147,0.71623,0.7147,0.71537,252600000.0
2009-06-12 15:35:00,0.71541,0.71596,0.71532,0.71596,200000000.0
2009-06-12 15:40:00,0.71601,0.71618,0.71572,0.71598,183400000.0
2009-06-12 15:45:00,0.71589,0.71609,0.71577,0.71605,137600000.0
2009-06-12 15:50:00,0.71606,0.71646,0.716,0.7162,120400000.0
2009-06-12 15:55:00,0.71608,0.71608,0.71492,0.71492,138000000.0
2009-06-12 16:00:00,0.71469,0.71494,0.71408,0.71408,214400000.0
2009-06-12 16:05:00,0.71404,0.71458,0.71373,0.71438,189000000.0
2009-06-12 16:10:00,0.71426,0.71493,0.71423,0.71479,141600000.0
2009-06-12 16:15:00,0.7147,0.71517,0.71435,0.71506,168000000.0
2009-06-12 16:20:00,0.71506,0.71554,0.71499,0.71501,193600000.0
2009-06-12 16:25:00,0.71472,0.71495,0.71454,0.71485,122600000.0
2009-06-12 16:30:00,0.7151,0.71528,0.71481,0.71492,248200000.0
2009-06-12 16:35:00,0.715,0.7159,0.71479,0.71534,303800000.0
2009-06-12 16:40:00,0.71515,0.71533,0.71445,0.71514,225600000.0
2009-06-12 16:45:00,0.71514,0.71516,0.71468,0.71475,305800000.0
2009-06-12 16:50:00,0.71505,0.71589,0.7145,0.71589,198400000.0
2009-06-12 16:55:00,0.71591,0.71594,0.71487,0.71487,245800000.0
2009-06-12 17:00:00,0.71497,0.71534,0.71481,0.71514,302000000.0
2009-06-12 17:05:00,0.71512,0.71549,0.71497,0.71541,213200000.0
2009-06-12 17:10:00,0.71538,0.71563,0.71522,0.71548,225600000.0
2009-06-12 17:15:00,0.71559,0.7156,0.71522,0.71538,169000000.0
2009-06-12 17:20:00,0.71542,0.71603,0.71509,0.71584,105600000.0
2009-06-12 17:25:00,0.71558,0.7172,0.71552,0.71708,169000000.0
2009-06-12 17:30:00,0.71723,0.71819,0.71723,0.718,275200000.0
2009-06-12 17:35:00,0.71794,0.71794,0.71687,0.71715,272000000.0
2009-06-12 17:40:00,0.71721,0.71748,0.71688,0.71721,174400000.0
2009-06-12 17:45:00,0.71731,0.71771,0.71714,0.71771,317600000.0
2009-06-12 17:50:00,0.71767,0.71797,0.71752,0.71776,200600000.0
2009-06-12 17:55:00,0.71761,0.71795,0.71741,0.71741,285800000.0
2009-06-12 18:00:00,0.71729,0.71759,0.71728,0.71741,252000000.0
2009-06-12 18:05:00,0.71748,0.71791,0.71728,0.71775,328200000.0
2009-06-12 18:10:00,0.71814,0.7182,0.71747,0.71816,142800000.0
2009-06-12 18:15:00,0.71818,0.71845,0.71783,0.71806,298600000.0
2009-06-12 18:20:00,0.7181,0.71834,0.71791,0.71796,283600000.0
2009-06-12 18:25:00,0.71798,0.71808,0.71741,0.71803,152000000.0
2009-06-12 18:30:00,0.71811,0.7187,0.71805,0.71827,129600000.0
2009-06-12 18:35:00,0.71846,0.71862,0.71786,0.71801,91600000.0
2009-06-12 18:40:00,0.71797,0.71839,0.71793,0.71829,122600000.0
2009-06-12 18:45:00,0.71818,0.71841,0.71798,0.7182,119400000.0
2009-06-12 18:50:00,0.7181,0.7186,0.71797,0.71838,147200000.0
2009-06-12 18:55:00,0.7182,0.71869,0.71813,0.71855,125800000.0
2009-06-12 19:00:00,0.71857,0.7189,0.71831,0.71883,127800000.0
2009-06-12 19:05:00,0.71874,0.71878,0.71845,0.71865,209000000.0
2009-06-12 19:10:00,0.71863,0.71881,0.71851,0.71879,101800000.0
2009-06-12 19:15:00,0.71859,0.71898,0.7184,0.7189,62400000.0
2009-06-12 19:20:00,0.71898,0.71898,0.71873,0.71895,115400000.0
2009-06-12 19:25:00,0.71901,0.71914,0.71876,0.71889,72400000.0
2009-06-12 19:30:00,0.71893,0.71893,0.7187,0.71877,63400000.0
2009-06-12 19:35:00,0.71883,0.71901,0.71862,0.71888,65600000.0
2009-06-12 19:40:00,0.71867,0.71882,0.7185,0.71873,83200000.0
2009-06-12 19:45:00,0.71859,0.71868,0.71838,0.71865,62800000.0
2009-06-12 19:50:00,0.7186,0.71871,0.71822,0.71834,83200000.0
2009-06-12 19:55:00,0.71822,0.71822,0.7175,0.71776,55400000.0
2009-06-12 20:00:00,0.71784,0.71789,0.71753,0.71772,68800000.0
2009-06-12 20:05:00,0.71772,0.71805,0.71756,0.71763,68800000.0
2009-06-12 20:10:00,0.71764,0.71778,0.71729,0.71752,63400000.0
2009-06-12 20:15:00,0.71764,0.71787,0.71739,0.71786,71800000.0
2009-06-12 20:20:00,0.7178,0.71831,0.71772,0.71784,60800000.0
2009-06-12 20:25:00,0.71788,0.71801,0.71764,0.71791,65000000.0
2009-06-12 20:30:00,0.71783,0.71791,0.71762,0.71779,54800000.0
2009-06-12 20:35:00,0.71778,0.71816,0.71777,0.71804,83200000.0
2009-06-12 20:40:00,0.718,0.718,0.71754,0.71776,57600000.0
2009-06-12 20:45:00,0.7177,0.71812,0.71756,0.71812,54400000.0
2009-06-12 20:50:00,0.7179,0.7179,0.71708,0.71749,59200000.0
2009-06-12 20:55:00,0.71759,0.71793,0.71725,0.71752,64000000.0
2009-06-12 21:00:00,0.71744,0.71744,0.71708,0.71724,57600000.0
2009-06-12 21:05:00,0.71724,0.71733,0.71704,0.7172,56000000.0
2009-06-12 21:10:00,0.71714,0.7173,0.7169,0.71716,65600000.0
2009-06-12 21:15:00,0.71709,0.71742,0.71704,0.71734,52800000.0
2009-06-12 21:20:00,0.71708,0.71794,0.71708,0.71778,49600000.0
2009-06-12 21:25:00,0.71779,0.71794,0.71749,0.71778,66000000.0
2009-06-12 21:30:00,0.71778,0.71788,0.71744,0.71756,55400000.0
2009-06-12 21:35:00,0.71759,0.71785,0.71722,0.71738,65000000.0
2009-06-12 21:40:00,0.7176,0.71802,0.7175,0.71779,55400000.0
2009-06-12 21:45:00,0.71802,0.71867,0.71792,0.71836,54400000.0
2009-06-12 21:50:00,0.71825,0.71827,0.71714,0.71805,56000000.0
2009-06-12 21:55:00,0.71792,0.71825,0.71719,0.71804,64000000.0
2009-06-12 22:00:00,0.71778,0.71791,0.71755,0.71755,68800000.0
2009-06-12 22:05:00,0.71748,0.71846,0.71725,0.71843,62800000.0
2009-06-12 22:10:00,0.71832,0.71832,0.71715,0.71803,65600000.0
2009-06-12 22:15:00,0.71869,0.71899,0.71837,0.71893,57400000.0
2009-06-12 22:20:00,0.71905,0.71915,0.71863,0.71888,56000000.0
2009-06-12 22:25:00,0.71885,0.71885,0.71803,0.71803,62400000.0
2009-06-12 22:30:00,0.71809,0.71809,0.71761,0.71766,78400000.0
2009-06-12 22:35:00,0.71775,0.71874,0.71775,0.71858,86800000.0
2009-06-12 22:40:00,0.71856,0.7187,0.71802,0.71865,59600000.0
2009-06-12 22:45:00,0.71839,0.71839,0.71775,0.71784,54400000.0
2009-06-12 22:50:00,0.71801,0.71806,0.71744,0.71796,60800000.0
2009-06-12 22:55:00,0.71789,0.71875,0.71777,0.71875,60800000.0
2009-06-14 23:00:00,0.71408,0.71801,0.71311,0.71347,66000000.0
2009-06-14 23:05:00,0.71348,0.71363,0.71313,0.71318,46400000.0
2009-06-14 23:10:00,0.71332,0.71497,0.71326,0.71361,65600000.0
2009-06-14 23:15:00,0.71362,0.71413,0.71355,0.71405,36200000.0
2009-06-14 23:20:00,0.71392,0.71393,0.71296,0.71366,65600000.0
2009-06-14 23:25:00,0.71429,0.71438,0.7135,0.71369,49600000.0
2009-06-14 23:30:00,0.71367,0.71393,0.71358,0.71386,59200000.0
2009-06-14 23:35:00,0.71399,0.71418,0.7138,0.71418,42600000.0
2009-06-14 23:40:00,0.71407,0.71456,0.71365,0.71421,82000000.0
2009-06-14 23:45:00,0.71394,0.7144,0.71394,0.71429,41600000.0
2009-06-14 23:50:00,0.7144,0.71536,0.71435,0.71435,82600000.0
2009-06-14 23:55:00,0.71437,0.71438,0.71381,0.71396,48000000.0
2009-06-15 00:00:00,0.71411,0.71421,0.71254,0.71298,69800000.0
2009-06-15 00:05:00,0.71293,0.7132,0.71276,0.71276,65600000.0
2009-06-15 00:10:00,0.71341,0.7138,0.713,0.71355,52800000.0
2009-06-15 00:15:00,0.71348,0.71437,0.71287,0.71437,61200000.0
2009-06-15 00:20:00,0.71415,0.71433,0.71397,0.71416,60800000.0
2009-06-15 00:25:00,0.71425,0.71494,0.71424,0.7146,50000000.0
2009-06-15 00:30:00,0.71472,0.71503,0.7144,0.71501,67200000.0
2009-06-15 00:35:00,0.71499,0.71545,0.71489,0.71545,61200000.0
2009-06-15 00:40:00,0.71526,0.71573,0.71365,0.71555,49600000.0
2009-06-15 00:45:00,0.71556,0.71563,0.71511,0.71511,59200000.0
2009-06-15 00:50:00,0.71528,0.71549,0.71476,0.71485,59200000.0
2009-06-15 00:55:00,0.71508,0.71558,0.71474,0.71539,63400000.0
2009-06-15 01:00:00,0.71509,0.71544,0.71509,0.71519,49600000.0
2009-06-15 01:05:00,0.71524,0.71549,0.71497,0.71536,44800000.0
2009-06-15 01:10:00,0.71532,0.71532,0.71446,0.71449,40000000.0
2009-06-15 01:15:00,0.71446,0.71489,0.71446,0.7145,60200000.0
2009-06-15 01:20:00,0.71471,0.71556,0.71444,0.71462,46400000.0
2009-06-15 01:25:00,0.71558,0.71558,0.71364,0.71429,66000000.0
2009-06-15 01:30:00,0.7146,0.71467,0.71433,0.71446,66000000.0
2009-06-15 01:35:00,0.71473,0.71503,0.71436,0.71494,63400000.0
2009-06-15 01:40:00,0.71507,0.71535,0.71455,0.71462,52800000.0
2009-06-15 01:45:00,0.71465,0.71477,0.71433,0.71477,62400000.0
2009-06-15 01:50:00,0.71508,0.71508,0.7146,0.71501,67200000.0
2009-06-15 01:55:00,0.71517,0.71547,0.71517,0.71532,53200000.0
2009-06-15 02:00:00,0.71526,0.71585,0.71518,0.71558,84800000.0
2009-06-15 02:05:00,0.71559,0.71561,0.71508,0.71517,66600000.0
2009-06-15 02:10:00,0.71488,0.71505,0.71458,0.71458,62400000.0
2009-06-15 02:15:00,0.71442,0.71449,0.7141,0.7144,52800000.0
2009-06-15 02:20:00,0.71441,0.71445,0.7139,0.714,64000000.0
2009-06-15 02:25:00,0.71401,0.71434,0.71371,0.71434,65000000.0
2009-06-15 02:30:00,0.71434,0.71434,0.71369,0.71407,67600000.0
2009-06-15 02:35:00,0.71397,0.71423,0.71391,0.71417,57600000.0
2009-06-15 02:40:00,0.71411,0.71446,0.71406,0.71439,60800000.0
2009-06-15 02:45:00,0.71449,0.71494,0.71358,0.71492,70400000.0
2009-06-15 02:50:00,0.71481,0.71489,0.71449,0.71468,62400000.0
2009-06-15 02:55:00,0.71439,0.71455,0.71388,0.71388,58000000.0
2009-06-15 03:00:00,0.71385,0.71436,0.71367,0.71415,63400000.0
2009-06-15 03:05:00,0.71415,0.71493,0.71412,0.71493,59200000.0
2009-06-15 03:10:00,0.71487,0.71505,0.71462,0.71471,59000000.0
2009-06-15 03:15:00,0.71457,0.71494,0.71374,0.71439,64000000.0
2009-06-15 03:20:00,0.71473,0.71498,0.71437,0.71455,61200000.0
2009-06-15 03:25:00,0.71451,0.71486,0.71431,0.71447,67200000.0
2009-06-15 03:30:00,0.7146,0.7146,0.71402,0.71428,49600000.0
2009-06-15 03:35:00,0.71415,0.71498,0.71415,0.71457,60800000.0
2009-06-15 03:40:00,0.71458,0.71459,0.71338,0.71429,60800000.0
2009-06-15 03:45:00,0.7143,0.71459,0.714,0.71451,52800000.0
2009-06-15 03:50:00,0.7145,0.71465,0.71393,0.71418,65600000.0
2009-06-15 03:55:00,0.71421,0.71452,0.7139,0.71442,57000000.0
2009-06-15 04:00:00,0.71447,0.71532,0.71436,0.71522,57600000.0
2009-06-15 04:05:00,0.71481,0.71495,0.71418,0.71418,83200000.0
2009-06-15 04:10:00,0.71452,0.71504,0.71442,0.71496,52800000.0
2009-06-15 04:15:00,0.71504,0.71528,0.71441,0.71446,81600000.0
2009-06-15 04:20:00,0.71453,0.71552,0.71447,0.71551,54400000.0
2009-06-15 04:25:00,0.71553,0.71591,0.71553,0.71563,89400000.0
2009-06-15 04:30:00,0.7158,0.71592,0.71575,0.71588,68800000.0
2009-06-15 04:35:00,0.71584,0.71598,0.71532,0.71562,66000000.0
2009-06-15 04:40:00,0.71551,0.71605,0.71549,0.71604,61800000.0
2009-06-15 04:45:00,0.71595,0.71601,0.71554,0.7156,68800000.0
2009-06-15 04:50:00,0.71595,0.71595,0.71555,0.71576,56000000.0
2009-06-15 04:55:00,0.71583,0.71653,0.71552,0.71644,65600000.0
2009-06-15 05:00:00,0.71642,0.71649,0.71565,0.71635,61200000.0
2009-06-15 05:05:00,0.71634,0.71661,0.71587,0.71588,60800000.0
2009-06-15 05:10:00,0.71639,0.71686,0.71606,0.71663,59600000.0
2009-06-15 05:15:00,0.71643,0.71661,0.71635,0.71659,60200000.0
2009-06-15 05:20:00,0.71659,0.71671,0.71572,0.71603,76800000.0
2009-06-15 05:25:00,0.71612,0.71627,0.71591,0.71627,78800000.0
2009-06-15 05:30:00,0.71621,0.71625,0.71582,0.71587,52800000.0
2009-06-15 05:35:00,0.71595,0.71617,0.71543,0.71545,56000000.0
2009-06-15 05:40:00,0.71535,0.7157,0.71535,0.71564,57600000.0
2009-06-15 05:45:00,0.71555,0.71585,0.71441,0.71532,66400000.0
2009-06-15 05:50:00,0.71548,0.71568,0.71497,0.71497,62400000.0
2009-06-15 05:55:00,0.71534,0.71566,0.71506,0.71559,68200000.0
2009-06-15 06:00:00,0.71563,0.71566,0.71452,0.71552,64800000.0
2009-06-15 06:05:00,0.71551,0.71596,0.71478,0.71574,56000000.0
2009-06-15 06:10:00,0.7156,0.71568,0.71544,0.71544,43200000.0
2009-06-15 06:15:00,0.71548,0.71568,0.71543,0.71556,56800000.0
2009-06-15 06:20:00,0.71543,0.71568,0.71539,0.71561,56000000.0
2009-06-15 06:25:00,0.71593,0.71624,0.71531,0.71614,48400000.0
2009-06-15 06:30:00,0.71607,0.71627,0.71599,0.71617,57600000.0
2009-06-15 06:35:00,0.71618,0.7169,0.7158,0.71585,57600000.0
2009-06-15 06:40:00,0.7169,0.71699,0.7156,0.71584,62400000.0
2009-06-15 06:45:00,0.71581,0.71598,0.71548,0.71548,60800000.0
2009-06-15 06:50:00,0.71569,0.71582,0.71548,0.71579,56400000.0
2009-06-15 06:55:00,0.71579,0.71579,0.71548,0.71559,57600000.0
2009-06-15 07:00:00,0.71552,0.71597,0.7155,0.71588,64000000.0
2009-06-15 07:05:00,0.71586,0.71601,0.71568,0.71569,58600000.0
2009-06-15 07:10:00,0.7157,0.71578,0.71539,0.71545,53800000.0
2009-06-15 07:15:00,0.71554,0.71583,0.71541,0.71566,57600000.0
2009-06-15 07:20:00,0.71566,0.71593,0.7156,0.71593,82600000.0
2009-06-15 07:25:00,0.71586,0.71592,0.71542,0.71565,53800000.0
2009-06-15 07:30:00,0.71556,0.71577,0.71481,0.71548,65600000.0
2009-06-15 07:35:00,0.71548,0.71617,0.71543,0.71617,60800000.0
2009-06-15 07:40:00,0.71606,0.71606,0.71534,0.71534,72000000.0
2009-06-15 07:45:00,0.71537,0.7159,0.71537,0.7159,64000000.0
2009-06-15 07:50:00,0.71603,0.71607,0.71514,0.71552,51600000.0
2009-06-15 07:55:00,0.71579,0.71579,0.71502,0.71534,60800000.0
2009-06-15 08:00:00,0.71543,0.71605,0.71529,0.71605,55400000.0
2009-06-15 08:05:00,0.71599,0.71599,0.71477,0.71477,83200000.0
2009-06-15 08:10:00,0.71451,0.71602,0.71451,0.71589,62800000.0
2009-06-15 08:15:00,0.71572,0.71589,0.71524,0.71549,83600000.0
2009-06-15 08:20:00,0.71552,0.71552,0.71449,0.71452,65600000.0
2009-06-15 08:25:00,0.71446,0.7149,0.71412,0.7149,64400000.0
2009-06-15 08:30:00,0.71492,0.71552,0.71492,0.71512,70800000.0
2009-06-15 08:35:00,0.71512,0.71531,0.71502,0.71508,116000000.0
2009-06-15 08:40:00,0.71527,0.71537,0.71515,0.71527,63200000.0
2009-06-15 08:45:00,0.71475,0.71565,0.71475,0.71558,102200000.0
2009-06-15 08:50:00,0.71545,0.71575,0.71504,0.71509,209600000.0
2009-06-15 08:55:00,0.71516,0.716,0.71516,0.716,128400000.0
2009-06-15 09:00:00,0.71599,0.71605,0.71545,0.71557,126800000.0
2009-06-15 09:05:00,0.71546,0.71549,0.71463,0.71485,147200000.0
2009-06-15 09:10:00,0.71505,0.71513,0.71457,0.71508,119800000.0
2009-06-15 09:15:00,0.71511,0.71516,0.7145,0.7145,122600000.0
2009-06-15 09:20:00,0.71462,0.71462,0.71377,0.71404,93200000.0
2009-06-15 09:25:00,0.71399,0.71427,0.71389,0.71411,129600000.0
2009-06-15 09:30:00,0.71405,0.71405,0.71314,0.71347,151400000.0
2009-06-15 09:35:00,0.71332,0.71409,0.71331,0.71401,284000000.0
2009-06-15 09:40:00,0.71408,0.7141,0.71361,0.71389,297800000.0
2009-06-15 09:45:00,0.71381,0.71441,0.7134,0.71383,142200000.0
2009-06-15 09:50:00,0.71384,0.71518,0.71378,0.71518,330000000.0
2009-06-15 09:55:00,0.71514,0.71623,0.71507,0.71623,252000000.0
2009-06-15 10:00:00,0.71605,0.71664,0.7157,0.71664,286600000.0
2009-06-15 10:05:00,0.71664,0.71716,0.71654,0.71695,201600000.0
2009-06-15 10:10:00,0.71693,0.71726,0.71675,0.71718,317200000.0
2009-06-15 10:15:00,0.71712,0.71737,0.71686,0.71737,174200000.0
2009-06-15 10:20:00,0.71738,0.7174,0.71697,0.71717,270200000.0
2009-06-15 10:25:00,0.71719,0.71739,0.71658,0.71693,274600000.0
2009-06-15 10:30:00,0.71674,0.71747,0.71659,0.71747,168800000.0
2009-06-15 10:35:00,0.71739,0.71744,0.71683,0.71688,104400000.0
2009-06-15 10:40:00,0.71681,0.71708,0.71651,0.71664,169000000.0
2009-06-15 10:45:00,0.71692,0.71713,0.71685,0.71703,224200000.0
2009-06-15 10:50:00,0.71717,0.71718,0.71656,0.71659,214800000.0
2009-06-15 10:55:00,0.7165,0.71681,0.71642,0.71642,304000000.0
2009-06-15 11:00:00,0.71643,0.71688,0.71643,0.71661,246800000.0
2009-06-15 11:05:00,0.71665,0.71686,0.71665,0.71665,197800000.0
2009-06-15 11:10:00,0.71671,0.71671,0.71605,0.71607,305200000.0
2009-06-15 11:15:00,0.71624,0.7164,0.71596,0.7164,228200000.0
2009-06-15 11:20:00,0.71639,0.71684,0.71611,0.71684,304200000.0
2009-06-15 11:25:00,0.71678,0.7169,0.71651,0.71684,247400000.0
2009-06-15 11:30:00,0.71683,0.71702,0.7164,0.7164,123600000.0
2009-06-15 11:35:00,0.71658,0.71678,0.71583,0.71584,193000000.0
2009-06-15 11:40:00,0.71576,0.71583,0.715,0.7153,168400000.0
2009-06-15 11:45:00,0.71532,0.71599,0.71504,0.71542,142400000.0
2009-06-15 11:50:00,0.71576,0.71615,0.71526,0.71606,189600000.0
2009-06-15 11:55:00,0.71614,0.71623,0.71522,0.71605,214200000.0
2009-06-15 12:00:00,0.71598,0.71601,0.71442,0.71574,137600000.0
2009-06-15 12:05:00,0.71566,0.7162,0.7152,0.71531,120000000.0
2009-06-15 12:10:00,0.71518,0.71542,0.71479,0.7154,137600000.0
2009-06-15 12:15:00,0.71545,0.71568,0.71533,0.71555,182800000.0
2009-06-15 12:20:00,0.71554,0.71618,0.71554,0.71602,200400000.0
2009-06-15 12:25:00,0.71589,0.71612,0.71458,0.71458,253200000.0
2009-06-15 12:30:00,0.71439,0.71576,0.71403,0.71557,276600000.0
2009-06-15 12:35:00,0.71548,0.7158,0.71548,0.71557,152000000.0
2009-06-15 12:40:00,0.71556,0.71612,0.71527,0.71612,88000000.0
2009-06-15 12:45:00,0.71613,0.7163,0.71597,0.71614,197200000.0
2009-06-15 12:50:00,0.71623,0.71635,0.71524,0.71524,141200000.0
2009-06-15 12:55:00,0.71535,0.71571,0.71516,0.71519,132800000.0
2009-06-15 13:00:00,0.71516,0.7153,0.71393,0.71425,88000000.0
2009-06-15 13:05:00,0.71424,0.71424,0.71336,0.71384,124200000.0
2009-06-15 13:10:00,0.71386,0.71399,0.71343,0.71343,105600000.0
2009-06-15 13:15:00,0.71341,0.71377,0.71341,0.71377,179400000.0
2009-06-15 13:20:00,0.71377,0.71409,0.71352,0.71409,142400000.0
2009-06-15 13:25:00,0.7141,0.71432,0.71395,0.7143,164200000.0
2009-06-15 13:30:00,0.71431,0.71458,0.71403,0.71414,205600000.0
2009-06-15 13:35:00,0.71402,0.71446,0.71369,0.71437,125800000.0
2009-06-15 13:40:00,0.71441,0.71484,0.71441,0.7146,107600000.0
2009-06-15 13:45:00,0.71449,0.71474,0.71427,0.7145,102400000.0
2009-06-15 13:50:00,0.7146,0.71527,0.71449,0.71524,105600000.0
2009-06-15 13:55:00,0.71522,0.71589,0.71502,0.71589,139200000.0
2009-06-15 14:00:00,0.71601,0.71605,0.71576,0.71587,118800000.0
2009-06-15 14:05:00,0.71594,0.71609,0.71473,0.71473,113800000.0
2009-06-15 14:10:00,0.7147,0.71483,0.71426,0.71426,144000000.0
2009-06-15 14:15:00,0.71439,0.71541,0.71439,0.71505,97600000.0
2009-06-15 14:20:00,0.715,0.71514,0.71474,0.71504,70400000.0
2009-06-15 14:25:00,0.7152,0.71556,0.71492,0.71524,71800000.0
2009-06-15 14:30:00,0.71468,0.71563,0.71433,0.71531,67200000.0
2009-06-15 14:35:00,0.71535,0.71578,0.71513,0.71536,62400000.0
2009-06-15 14:40:00,0.71527,0.71543,0.71504,0.71522,67200000.0
2009-06-15 14:45:00,0.71525,0.71525,0.71424,0.71434,58600000.0
2009-06-15 14:50:00,0.71453,0.71558,0.71442,0.71555,72000000.0
2009-06-15 14:55:00,0.71548,0.71564,0.7151,0.71537,60800000.0
2009-06-15 15:00:00,0.71528,0.71556,0.71514,0.71525,64400000.0
2009-06-15 15:05:00,0.71524,0.71571,0.71499,0.71549,70400000.0
2009-06-15 15:10:00,0.7154,0.71547,0.71476,0.71476,59200000.0
2009-06-15 15:15:00,0.71469,0.71498,0.71412,0.71425,72000000.0
2009-06-15 15:20:00,0.71415,0.71483,0.71369,0.71475,68800000.0
2009-06-15 15:25:00,0.7148,0.71506,0.71456,0.71466,60600000.0
2009-06-15 15:30:00,0.7147,0.71479,0.7133,0.71431,62800000.0
2009-06-15 15:35:00,0.71429,0.71496,0.71336,0.71336,71400000.0
2009-06-15 15:40:00,0.71427,0.71456,0.7141,0.7141,81600000.0
2009-06-15 15:45:00,0.71372,0.71377,0.7127,0.71284,77600000.0
2009-06-15 15:50:00,0.71283,0.71335,0.71261,0.71333,65000000.0
2009-06-15 15:55:00,0.71365,0.71416,0.7128,0.71367,69800000.0
2009-06-15 16:00:00,0.71383,0.71392,0.71331,0.71352,59200000.0
2009-06-15 16:05:00,0.71366,0.71404,0.71296,0.71361,70400000.0
2009-06-15 16:10:00,0.71365,0.71405,0.71354,0.71375,67200000.0
2009-06-15 16:15:00,0.71376,0.71376,0.71253,0.71337,68800000.0
2009-06-15 16:20:00,0.71341,0.71428,0.71319,0.71413,64400000.0
2009-06-15 16:25:00,0.7141,0.71469,0.71406,0.71427,75600000.0
2009-06-15 16:30:00,0.71425,0.71454,0.71377,0.71398,61800000.0
2009-06-15 16:35:00,0.71386,0.71425,0.71359,0.71379,64000000.0
2009-06-15 16:40:00,0.71374,0.71374,0.71304,0.71345,65600000.0
2009-06-15 16:45:00,0.7133,0.71481,0.7133,0.71481,72000000.0
2009-06-15 16:50:00,0.71488,0.71491,0.7145,0.71483,59200000.0
2009-06-15 16:55:00,0.7149,0.71529,0.71488,0.71488,67200000.0
2009-06-15 17:00:00,0.71473,0.71536,0.71465,0.71535,70400000.0
2009-06-15 17:05:00,0.71531,0.71531,0.71402,0.71411,68800000.0
2009-06-15 17:10:00,0.7141,0.71412,0.71366,0.71412,68800000.0
2009-06-15 17:15:00,0.71414,0.715,0.71414,0.71479,74000000.0
2009-06-15 17:20:00,0.71476,0.71542,0.71466,0.71534,61600000.0
2009-06-15 17:25:00,0.7155,0.71567,0.71447,0.71492,61800000.0
2009-06-15 17:30:00,0.71499,0.71554,0.71496,0.71496,65600000.0
2009-06-15 17:35:00,0.71484,0.71484,0.71394,0.71438,65600000.0
2009-06-15 17:40:00,0.71434,0.71469,0.71428,0.71436,68800000.0
2009-06-15 17:45:00,0.71438,0.71473,0.71431,0.71432,68800000.0
2009-06-15 17:50:00,0.71414,0.71433,0.71317,0.71339,75200000.0
2009-06-15 17:55:00,0.71356,0.71358,0.71265,0.71276,72000000.0
2009-06-15 18:00:00,0.7128,0.7139,0.71267,0.7139,67200000.0
2009-06-15 18:05:00,0.71391,0.71412,0.71311,0.71412,56000000.0
2009-06-15 18:10:00,0.71422,0.71464,0.71355,0.71458,67200000.0
2009-06-15 18:15:00,0.71454,0.71476,0.71411,0.71476,67600000.0
2009-06-15 18:20:00,0.71487,0.71496,0.7141,0.71428,65600000.0
2009-06-15 18:25:00,0.71432,0.7144,0.71381,0.71385,64400000.0
2009-06-15 18:30:00,0.71372,0.71405,0.71368,0.71369,65600000.0
2009-06-15 18:35:00,0.7136,0.71435,0.71343,0.71382,60800000.0
2009-06-15 18:40:00,0.71392,0.71397,0.71365,0.71393,71200000.0
2009-06-15 18:45:00,0.7139,0.71409,0.71367,0.71372,55400000.0
2009-06-15 18:50:00,0.71383,0.71407,0.71368,0.71407,72000000.0
2009-06-15 18:55:00,0.71398,0.71422,0.71385,0.71385,68800000.0
2009-06-15 19:00:00,0.71387,0.71425,0.71384,0.7141,72000000.0
2009-06-15 19:05:00,0.7143,0.7155,0.7143,0.71527,57000000.0
2009-06-15 19:10:00,0.71543,0.71543,0.71495,0.71498,68800000.0
2009-06-15 19:15:00,0.71498,0.71558,0.71414,0.71539,70400000.0
2009-06-15 19:20:00,0.71524,0.71524,0.71368,0.7139,70800000.0
2009-06-15 19:25:00,0.71389,0.71459,0.71382,0.71451,60800000.0
2009-06-15 19:30:00,0.71436,0.71437,0.71394,0.71405,65400000.0
2009-06-15 19:35:00,0.71384,0.71483,0.71384,0.71472,65600000.0
2009-06-15 19:40:00,0.71463,0.71467,0.7143,0.71441,72000000.0
2009-06-15 19:45:00,0.71436,0.71487,0.71411,0.71487,65000000.0
2009-06-15 19:50:00,0.7148,0.7148,0.71422,0.71422,66600000.0
2009-06-15 19:55:00,0.71421,0.71458,0.71412,0.71428,69200000.0
2009-06-15 20:00:00,0.71439,0.71474,0.71381,0.71381,62800000.0
2009-06-15 20:05:00,0.71372,0.7141,0.71355,0.7141,58600000.0
2009-06-15 20:10:00,0.71412,0.71431,0.71397,0.71429,56400000.0
2009-06-15 20:15:00,0.71437,0.71445,0.71382,0.71395,58600000.0
2009-06-15 20:20:00,0.71417,0.71417,0.71345,0.71368,59200000.0
2009-06-15 20:25:00,0.71404,0.71428,0.71388,0.71405,68800000.0
2009-06-15 20:30:00,0.71443,0.71459,0.71396,0.71428,72000000.0
2009-06-15 20:35:00,0.71454,0.71454,0.71309,0.71391,54400000.0
2009-06-15 20:40:00,0.71389,0.71424,0.71373,0.71384,69800000.0
2009-06-15 20:45:00,0.71382,0.71407,0.71372,0.71403,52800000.0
2009-06-15 20:50:00,0.71402,0.71402,0.71342,0.71348,59600000.0
2009-06-15 20:55:00,0.71366,0.71404,0.71348,0.71351,67600000.0
2009-06-15 21:00:00,0.71352,0.7136,0.71305,0.71341,73000000.0
2009-06-15 21:05:00,0.71337,0.71354,0.71316,0.7134,57600000.0
2009-06-15 21:10:00,0.71336,0.71429,0.71333,0.71428,57000000.0
2009-06-15 21:15:00,0.71386,0.71428,0.71364,0.71376,70400000.0
2009-06-15 21:20:00,0.71392,0.71427,0.71372,0.71394,64400000.0
2009-06-15 21:25:00,0.7141,0.71445,0.71308,0.71435,60800000.0
2009-06-15 21:30:00,0.71406,0.71406,0.71285,0.71396,58400000.0
2009-06-15 21:35:00,0.71396,0.71414,0.71368,0.71368,63600000.0
2009-06-15 21:40:00,0.71365,0.71385,0.71335,0.71336,60800000.0
2009-06-15 21:45:00,0.71335,0.71336,0.71302,0.71326,51600000.0
2009-06-15 21:50:00,0.71332,0.71405,0.71332,0.71351,54400000.0
2009-06-15 21:55:00,0.71347,0.71439,0.71342,0.71429,60200000.0
2009-06-15 22:00:00,0.71409,0.71409,0.71349,0.71355,58600000.0
2009-06-15 22:05:00,0.71381,0.71418,0.71352,0.71418,59200000.0
2009-06-15 22:10:00,0.71437,0.71482,0.71416,0.71416,60800000.0
2009-06-15 22:15:00,0.7139,0.71457,0.71377,0.71451,64000000.0
2009-06-15 22:20:00,0.71448,0.71448,0.71406,0.71426,54400000.0
2009-06-15 22:25:00,0.71428,0.71515,0.71416,0.71515,67200000.0
2009-06-15 22:30:00,0.71506,0.71506,0.71408,0.7142,65600000.0
2009-06-15 22:35:00,0.71417,0.71425,0.71399,0.71425,64400000.0
2009-06-15 22:40:00,0.71419,0.71436,0.71392,0.71432,64400000.0
2009-06-15 22:45:00,0.71436,0.7144,0.71372,0.71422,56000000.0
2009-06-15 22:50:00,0.71429,0.71443,0.7139,0.71395,52200000.0
2009-06-15 22:55:00,0.71431,0.71448,0.71399,0.71448,62400000.0
2009-06-15 23:00:00,0.71431,0.71468,0.7137,0.71403,54800000.0
2009-06-15 23:05:00,0.71437,0.71448,0.71407,0.71413,56000000.0
2009-06-15 23:10:00,0.71441,0.71451,0.714,0.71408,62400000.0
2009-06-15 23:15:00,0.71398,0.71447,0.71383,0.71383,60200000.0
2009-06-15 23:20:00,0.71378,0.71394,0.71291,0.71364,48000000.0
2009-06-15 23:25:00,0.71397,0.71397,0.71284,0.71343,65600000.0
2009-06-15 23:30:00,0.71336,0.71336,0.7126,0.71324,60200000.0
2009-06-15 23:35:00,0.71318,0.71318,0.71265,0.71308,46400000.0
2009-06-15 23:40:00,0.71313,0.71318,0.71271,0.71288,68800000.0
2009-06-15 23:45:00,0.71286,0.71286,0.71225,0.71255,40000000.0
2009-06-15 23:50:00,0.71248,0.71329,0.71232,0.71288,70400000.0
2009-06-15 23:55:00,0.71303,0.71332,0.7128,0.71321,46400000.0
2009-06-16 00:00:00,0.71266,0.71311,0.71263,0.7131,54400000.0
2009-06-16 00:05:00,0.71296,0.71296,0.71258,0.71263,54800000.0
2009-06-16 00:10:00,0.7124,0.71326,0.7124,0.71313,40400000.0
2009-06-16 00:15:00,0.71282,0.71282,0.7121,0.71214,59600000.0
2009-06-16 00:20:00,0.71207,0.71219,0.71144,0.71166,62400000.0
2009-06-16 00:25:00,0.71197,0.71231,0.71163,0.71184,60800000.0
2009-06-16 00:30:00,0.71147,0.713,0.71147,0.713,76000000.0
2009-06-16 00:35:00,0.71214,0.71261,0.71212,0.71254,66000000.0
2009-06-16 00:40:00,0.7124,0.71258,0.71235,0.71258,36800000.0
2009-06-16 00:45:00,0.71249,0.71318,0.71227,0.71301,60800000.0
2009-06-16 00:50:00,0.71226,0.71327,0.71202,0.71234,69800000.0
2009-06-16 00:55:00,0.7122,0.71255,0.71125,0.71252,66000000.0
2009-06-16 01:00:00,0.71236,0.71261,0.71217,0.71261,65000000.0
2009-06-16 01:05:00,0.71234,0.71312,0.71229,0.71309,60200000.0
2009-06-16 01:10:00,0.71302,0.71315,0.7128,0.7131,80000000.0
2009-06-16 01:15:00,0.71309,0.71329,0.71297,0.71306,59200000.0
2009-06-16 01:20:00,0.71312,0.71328,0.71261,0.71275,56000000.0
2009-06-16 01:25:00,0.71277,0.71382,0.71273,0.71325,46400000.0
2009-06-16 01:30:00,0.71329,0.71329,0.71259,0.7127,57000000.0
2009-06-16 01:35:00,0.71276,0.71345,0.71214,0.71335,59200000.0
2009-06-16 01:40:00,0.7132,0.7133,0.71262,0.71314,72000000.0
2009-06-16 01:45:00,0.71312,0.71315,0.71258,0.71303,61200000.0
2009-06-16 01:50:00,0.71301,0.7131,0.71256,0.71274,60800000.0
2009-06-16 01:55:00,0.71295,0.71313,0.71278,0.71311,60200000.0
2009-06-16 02:00:00,0.713,0.71351,0.71286,0.71351,84800000.0
2009-06-16 02:05:00,0.71356,0.71356,0.71318,0.71343,59600000.0
2009-06-16 02:10:00,0.71349,0.71364,0.71336,0.71358,56000000.0
2009-06-16 02:15:00,0.71346,0.71351,0.71306,0.71332,52200000.0
2009-06-16 02:20:00,0.71321,0.71332,0.71299,0.71323,64000000.0
2009-06-16 02:25:00,0.71316,0.71316,0.71191,0.71194,65600000.0
2009-06-16 02:30:00,0.71207,0.71216,0.71177,0.71212,67200000.0
2009-06-16 02:35:00,0.71203,0.7121,0.71094,0.7111,66000000.0
2009-06-16 02:40:00,0.71104,0.71146,0.71061,0.71112,60800000.0
2009-06-16 02:45:00,0.71114,0.71139,0.71091,0.71119,59200000.0
2009-06-16 02:50:00,0.7111,0.71122,0.71062,0.71103,62400000.0
2009-06-16 02:55:00,0.71116,0.71116,0.71008,0.71022,62400000.0
2009-06-16 03:00:00,0.71005,0.71058,0.7097,0.70995,64000000.0
2009-06-16 03:05:00,0.70972,0.71081,0.70939,0.71062,60000000.0
2009-06-16 03:10:00,0.71028,0.71037,0.70952,0.71001,59200000.0
2009-06-16 03:15:00,0.70999,0.71034,0.70919,0.7094,64000000.0
2009-06-16 03:20:00,0.70939,0.70968,0.70894,0.70903,66600000.0
2009-06-16 03:25:00,0.70878,0.70994,0.70821,0.70994,62800000.0
2009-06-16 03:30:00,0.71011,0.71084,0.70985,0.71082,52800000.0
2009-06-16 03:35:00,0.71064,0.71121,0.70955,0.71117,60800000.0
2009-06-16 03:40:00,0.71113,0.71118,0.71012,0.7106,58600000.0
2009-06-16 03:45:00,0.71075,0.71261,0.71075,0.71261,52800000.0
2009-06-16 03:50:00,0.71271,0.71328,0.71156,0.71189,65600000.0
2009-06-16 03:55:00,0.71188,0.71299,0.71169,0.71255,67200000.0
2009-06-16 04:00:00,0.71271,0.71331,0.71271,0.71324,57000000.0
2009-06-16 04:05:00,0.71298,0.7133,0.71279,0.7133,82000000.0
2009-06-16 04:10:00,0.71362,0.71404,0.71362,0.7138,56000000.0
2009-06-16 04:15:00,0.71332,0.7141,0.71332,0.71372,81600000.0
2009-06-16 04:20:00,0.71385,0.71404,0.71242,0.71246,62400000.0
2009-06-16 04:25:00,0.71246,0.71271,0.71219,0.71226,89000000.0
2009-06-16 04:30:00,0.71234,0.71299,0.71228,0.71268,68800000.0
2009-06-16 04:35:00,0.71267,0.71267,0.71198,0.71198,66000000.0
2009-06-16 04:40:00,0.71196,0.71226,0.71195,0.7121,62400000.0
2009-06-16 04:45:00,0.71205,0.71268,0.71198,0.71247,68200000.0
2009-06-16 04:50:00,0.71245,0.71256,0.71182,0.71252,56000000.0
2009-06-16 04:55:00,0.71244,0.71251,0.71199,0.71221,65800000.0
2009-06-16 05:00:00,0.71221,0.7123,0.71189,0.71223,53800000.0
2009-06-16 05:05:00,0.71169,0.71212,0.71148,0.71188,60800000.0
2009-06-16 05:10:00,0.71188,0.71223,0.71164,0.71212,67200000.0
2009-06-16 05:15:00,0.7122,0.71223,0.71134,0.71222,58000000.0
2009-06-16 05:20:00,0.71206,0.7127,0.71202,0.71253,69800000.0
2009-06-16 05:25:00,0.71252,0.71279,0.7123,0.7123,72000000.0
2009-06-16 05:30:00,0.71214,0.71215,0.71182,0.71186,73600000.0
2009-06-16 05:35:00,0.71195,0.71204,0.71153,0.71164,51200000.0
2009-06-16 05:40:00,0.71162,0.71192,0.71125,0.71187,60800000.0
2009-06-16 05:45:00,0.71151,0.71189,0.71079,0.71172,62400000.0
2009-06-16 05:50:00,0.71174,0.71174,0.71076,0.7114,62400000.0
2009-06-16 05:55:00,0.71136,0.71162,0.71103,0.71114,68600000.0
2009-06-16 06:00:00,0.71152,0.71185,0.71055,0.71085,64000000.0
2009-06-16 06:05:00,0.71107,0.71165,0.71054,0.71165,56000000.0
2009-06-16 06:10:00,0.71135,0.71175,0.71083,0.71149,56800000.0
2009-06-16 06:15:00,0.71153,0.7118,0.71145,0.71164,52800000.0
2009-06-16 06:20:00,0.71163,0.71184,0.71094,0.71094,59200000.0
2009-06-16 06:25:00,0.71095,0.71113,0.7107,0.71113,48000000.0
2009-06-16 06:30:00,0.71094,0.71113,0.71063,0.71113,57600000.0
2009-06-16 06:35:00,0.71109,0.71109,0.71063,0.71093,60800000.0
2009-06-16 06:40:00,0.71083,0.71095,0.71045,0.71095,62400000.0
2009-06-16 06:45:00,0.71093,0.71145,0.71083,0.71139,61200000.0
2009-06-16 06:50:00,0.71143,0.71172,0.71129,0.71167,62400000.0
2009-06-16 06:55:00,0.71165,0.71165,0.71111,0.71124,57600000.0
2009-06-16 07:00:00,0.71104,0.7113,0.71081,0.71107,64000000.0
2009-06-16 07:05:00,0.71127,0.71133,0.71107,0.71107,59600000.0
2009-06-16 07:10:00,0.71088,0.7116,0.71059,0.71065,54400000.0
2009-06-16 07:15:00,0.71067,0.71122,0.71067,0.71085,57600000.0
2009-06-16 07:20:00,0.71124,0.71228,0.71113,0.71228,83200000.0
2009-06-16 07:25:00,0.71217,0.71217,0.71151,0.71151,59200000.0
2009-06-16 07:30:00,0.7114,0.71263,0.71138,0.7126,67200000.0
2009-06-16 07:35:00,0.71245,0.71245,0.71103,0.71149,60800000.0
2009-06-16 07:40:00,0.7117,0.71175,0.70985,0.71056,72000000.0
2009-06-16 07:45:00,0.71099,0.71244,0.71098,0.71244,68800000.0
2009-06-16 07:50:00,0.71212,0.71228,0.71135,0.71135,51200000.0
2009-06-16 07:55:00,0.71156,0.71225,0.71045,0.71213,60200000.0
2009-06-16 08:00:00,0.71188,0.71222,0.71118,0.71121,55400000.0
2009-06-16 08:05:00,0.71123,0.71201,0.71119,0.71184,82600000.0
2009-06-16 08:10:00,0.71188,0.71268,0.71161,0.71178,65600000.0
2009-06-16 08:15:00,0.71179,0.71252,0.71162,0.7124,84000000.0
2009-06-16 08:20:00,0.71234,0.71259,0.7119,0.71196,65000000.0
2009-06-16 08:25:00,0.71187,0.71236,0.71177,0.71236,64000000.0
2009-06-16 08:30:00,0.71272,0.71354,0.71268,0.71354,72400000.0
2009-06-16 08:35:00,0.71337,0.71337,0.71291,0.71331,114600000.0
2009-06-16 08:40:00,0.71324,0.71375,0.71323,0.71347,62400000.0
2009-06-16 08:45:00,0.71349,0.71473,0.71349,0.71432,102800000.0
2009-06-16 08:50:00,0.71411,0.71416,0.71368,0.71378,210000000.0
2009-06-16 08:55:00,0.71377,0.71477,0.71367,0.71447,128000000.0
2009-06-16 09:00:00,0.71435,0.71503,0.714,0.71486,125800000.0
2009-06-16 09:05:00,0.71486,0.715,0.71469,0.71479,147600000.0
2009-06-16 09:10:00,0.715,0.71507,0.71406,0.71456,124000000.0
2009-06-16 09:15:00,0.7144,0.71534,0.7144,0.71473,127200000.0
2009-06-16 09:20:00,0.71495,0.71586,0.71466,0.71466,94000000.0
2009-06-16 09:25:00,0.71445,0.71448,0.71403,0.71428,129400000.0
2009-06-16 09:30:00,0.71439,0.71511,0.71394,0.71426,152600000.0
2009-06-16 09:35:00,0.71429,0.71508,0.71426,0.71508,282800000.0
2009-06-16 09:40:00,0.71534,0.71581,0.71518,0.71518,297400000.0
2009-06-16 09:45:00,0.71508,0.71528,0.71482,0.71488,139000000.0
2009-06-16 09:50:00,0.71471,0.71528,0.71455,0.71498,327200000.0
2009-06-16 09:55:00,0.71504,0.71539,0.71504,0.71538,253600000.0
2009-06-16 10:00:00,0.71533,0.71559,0.71519,0.71553,285000000.0
2009-06-16 10:05:00,0.71544,0.71544,0.71498,0.71504,202400000.0
2009-06-16 10:10:00,0.7151,0.71524,0.71467,0.7147,316600000.0
2009-06-16 10:15:00,0.71459,0.71475,0.71442,0.71456,173600000.0
2009-06-16 10:20:00,0.71444,0.71505,0.71435,0.71488,271000000.0
2009-06-16 10:25:00,0.71466,0.71547,0.71454,0.71519,275200000.0
2009-06-16 10:30:00,0.71532,0.71591,0.71532,0.71567,169400000.0
2009-06-16 10:35:00,0.71577,0.71587,0.71554,0.71575,106000000.0
2009-06-16 10:40:00,0.71581,0.71596,0.7153,0.7155,169600000.0
2009-06-16 10:45:00,0.71539,0.71577,0.71522,0.71528,222200000.0
2009-06-16 10:50:00,0.71517,0.71542,0.71508,0.71532,214400000.0
2009-06-16 10:55:00,0.71524,0.71537,0.71502,0.71502,304800000.0
2009-06-16 11:00:00,0.71525,0.71603,0.71525,0.71579,245200000.0
2009-06-16 11:05:00,0.71555,0.71569,0.71493,0.71514,198400000.0
2009-06-16 11:10:00,0.71515,0.71516,0.71372,0.71391,305000000.0
2009-06-16 11:15:00,0.71402,0.71424,0.71341,0.71341,228800000.0
2009-06-16 11:20:00,0.71348,0.71373,0.71323,0.7134,304000000.0
2009-06-16 11:25:00,0.71358,0.714,0.71325,0.71325,247200000.0
2009-06-16 11:30:00,0.71315,0.71372,0.71315,0.71331,123600000.0
2009-06-16 11:35:00,0.71316,0.71337,0.7129,0.71315,193600000.0
2009-06-16 11:40:00,0.71335,0.71349,0.71273,0.71273,168200000.0
2009-06-16 11:45:00,0.71273,0.71409,0.71273,0.71342,141200000.0
2009-06-16 11:50:00,0.71315,0.71336,0.71286,0.71286,187600000.0
2009-06-16 11:55:00,0.71292,0.71337,0.71252,0.71284,214200000.0
2009-06-16 12:00:00,0.71261,0.7138,0.71253,0.71339,137600000.0
2009-06-16 12:05:00,0.71325,0.71326,0.71269,0.71278,128400000.0
2009-06-16 12:10:00,0.71281,0.71344,0.71279,0.71324,137400000.0
2009-06-16 12:15:00,0.71356,0.7139,0.71342,0.7139,184000000.0
2009-06-16 12:20:00,0.71364,0.71371,0.71345,0.71347,199400000.0
2009-06-16 12:25:00,0.7137,0.71523,0.71368,0.71368,252000000.0
2009-06-16 12:30:00,0.71343,0.71507,0.71321,0.71485,276600000.0
2009-06-16 12:35:00,0.71483,0.71483,0.71443,0.71445,152000000.0
2009-06-16 12:40:00,0.71433,0.71433,0.71344,0.71349,88000000.0
2009-06-16 12:45:00,0.71363,0.71383,0.7136,0.71377,197200000.0
2009-06-16 12:50:00,0.71387,0.71455,0.71387,0.71433,142400000.0
2009-06-16 12:55:00,0.71431,0.71431,0.71354,0.71363,132800000.0
2009-06-16 13:00:00,0.71364,0.71445,0.71364,0.71435,88000000.0
2009-06-16 13:05:00,0.71403,0.71456,0.71403,0.71455,124800000.0
2009-06-16 13:10:00,0.71462,0.71531,0.71462,0.71527,105600000.0
2009-06-16 13:15:00,0.71541,0.71549,0.71511,0.71513,181200000.0
2009-06-16 13:20:00,0.71513,0.71553,0.71509,0.71528,142400000.0
2009-06-16 13:25:00,0.7152,0.71556,0.71494,0.71548,164800000.0
2009-06-16 13:30:00,0.71544,0.71569,0.71503,0.71545,198400000.0
2009-06-16 13:35:00,0.71548,0.71565,0.71515,0.71517,126800000.0
2009-06-16 13:40:00,0.71531,0.71532,0.715,0.71516,109200000.0
2009-06-16 13:45:00,0.71515,0.71515,0.71465,0.71499,102400000.0
2009-06-16 13:50:00,0.71512,0.71537,0.71493,0.71515,105600000.0
2009-06-16 13:55:00,0.7151,0.71589,0.7151,0.71574,138600000.0
2009-06-16 14:00:00,0.71553,0.71605,0.71553,0.71584,118200000.0
2009-06-16 14:05:00,0.71585,0.71611,0.7156,0.716,114000000.0
2009-06-16 14:10:00,0.71592,0.716,0.71533,0.71535,144000000.0
2009-06-16 14:15:00,0.71541,0.71619,0.7154,0.71578,97600000.0
2009-06-16 14:20:00,0.71587,0.71681,0.71587,0.71638,70400000.0
2009-06-16 14:25:00,0.71638,0.71705,0.71611,0.71699,72000000.0
2009-06-16 14:30:00,0.71656,0.71725,0.71656,0.71686,67600000.0
2009-06-16 14:35:00,0.71664,0.71699,0.71633,0.71633,62400000.0
2009-06-16 14:40:00,0.71631,0.7175,0.71631,0.7173,73600000.0
2009-06-16 14:45:00,0.71737,0.71808,0.71737,0.71786,59200000.0
2009-06-16 14:50:00,0.71775,0.71781,0.71729,0.71767,72000000.0
2009-06-16 14:55:00,0.71767,0.71782,0.71716,0.71748,60000000.0
2009-06-16 15:00:00,0.7176,0.7176,0.71699,0.71738,64000000.0
2009-06-16 15:05:00,0.71731,0.71747,0.71688,0.71741,70400000.0
2009-06-16 15:10:00,0.71736,0.71776,0.71722,0.71747,58600000.0
2009-06-16 15:15:00,0.71764,0.71782,0.71713,0.71715,72000000.0
2009-06-16 15:20:00,0.71761,0.71804,0.71733,0.71766,68800000.0
2009-06-16 15:25:00,0.71773,0.71812,0.71743,0.71754,62400000.0
2009-06-16 15:30:00,0.71747,0.71806,0.71682,0.71788,62200000.0
2009-06-16 15:35:00,0.71785,0.71813,0.71653,0.71653,70800000.0
2009-06-16 15:40:00,0.71762,0.7182,0.71748,0.7177,81000000.0
2009-06-16 15:45:00,0.71764,0.71832,0.71741,0.71741,77200000.0
2009-06-16 15:50:00,0.71737,0.71761,0.71682,0.71728,65600000.0
2009-06-16 15:55:00,0.71694,0.71701,0.71589,0.71697,70400000.0
2009-06-16 16:00:00,0.71692,0.71788,0.71679,0.71788,59200000.0
2009-06-16 16:05:00,0.71795,0.71803,0.71668,0.71704,70400000.0
2009-06-16 16:10:00,0.71686,0.71756,0.71656,0.71656,67600000.0
2009-06-16 16:15:00,0.71686,0.71825,0.71675,0.71774,59600000.0
2009-06-16 16:20:00,0.71739,0.71839,0.71735,0.71837,64400000.0
2009-06-16 16:25:00,0.71844,0.71861,0.71818,0.71833,75600000.0
2009-06-16 16:30:00,0.71833,0.71843,0.71768,0.71784,62400000.0
2009-06-16 16:35:00,0.71784,0.71861,0.71749,0.71861,64000000.0
2009-06-16 16:40:00,0.71884,0.71917,0.71862,0.71912,65000000.0
2009-06-16 16:45:00,0.71893,0.71901,0.71844,0.7189,72400000.0
2009-06-16 16:50:00,0.71923,0.71933,0.71883,0.71893,59600000.0
2009-06-16 16:55:00,0.71889,0.71918,0.71853,0.71916,67200000.0
2009-06-16 17:00:00,0.7189,0.71961,0.71882,0.71958,70400000.0
2009-06-16 17:05:00,0.71988,0.72031,0.71977,0.71996,68800000.0
2009-06-16 17:10:00,0.72006,0.72095,0.71994,0.72085,68800000.0
2009-06-16 17:15:00,0.72042,0.72043,0.71986,0.72018,73600000.0
2009-06-16 17:20:00,0.72009,0.72011,0.71978,0.71993,62400000.0
2009-06-16 17:25:00,0.71983,0.72008,0.71921,0.7193,62400000.0
2009-06-16 17:30:00,0.71954,0.71973,0.71937,0.71954,65600000.0
2009-06-16 17:35:00,0.71963,0.72021,0.7196,0.71984,61200000.0
2009-06-16 17:40:00,0.71975,0.72009,0.71953,0.71995,68800000.0
2009-06-16 17:45:00,0.71981,0.7199,0.71881,0.71881,68800000.0
2009-06-16 17:50:00,0.7184,0.71923,0.7184,0.71879,75200000.0
2009-06-16 17:55:00,0.71861,0.71912,0.71811,0.71811,72400000.0
2009-06-16 18:00:00,0.71819,0.71869,0.71788,0.718,66600000.0
2009-06-16 18:05:00,0.71805,0.71844,0.718,0.71819,55400000.0
2009-06-16 18:10:00,0.71829,0.71883,0.71821,0.7187,67200000.0
2009-06-16 18:15:00,0.71862,0.71862,0.71799,0.71816,72000000.0
2009-06-16 18:20:00,0.71846,0.71846,0.71788,0.71806,65600000.0
2009-06-16 18:25:00,0.71804,0.71807,0.71756,0.71799,65600000.0
2009-06-16 18:30:00,0.71795,0.71844,0.71777,0.71791,65000000.0
2009-06-16 18:35:00,0.71784,0.71805,0.71764,0.71766,60800000.0
2009-06-16 18:40:00,0.71769,0.71784,0.71687,0.71708,70400000.0
2009-06-16 18:45:00,0.71711,0.71779,0.71711,0.71754,62400000.0
2009-06-16 18:50:00,0.71741,0.71829,0.71741,0.71747,72000000.0
2009-06-16 18:55:00,0.71736,0.71786,0.71708,0.71756,68800000.0
2009-06-16 19:00:00,0.71795,0.71814,0.71771,0.71771,72000000.0
2009-06-16 19:05:00,0.71767,0.71831,0.71762,0.71791,56400000.0
2009-06-16 19:10:00,0.71774,0.71817,0.71754,0.71799,68800000.0
2009-06-16 19:15:00,0.7181,0.7181,0.71659,0.71764,70400000.0
2009-06-16 19:20:00,0.71777,0.71824,0.71739,0.7178,69800000.0
2009-06-16 19:25:00,0.71772,0.71772,0.71689,0.7169,60800000.0
2009-06-16 19:30:00,0.71697,0.71709,0.7165,0.7166,66000000.0
2009-06-16 19:35:00,0.71654,0.71697,0.71639,0.71652,65600000.0
2009-06-16 19:40:00,0.71644,0.7173,0.71644,0.71722,72000000.0
2009-06-16 19:45:00,0.71678,0.71757,0.71675,0.71749,66000000.0
2009-06-16 19:50:00,0.71718,0.71738,0.71683,0.71723,67200000.0
2009-06-16 19:55:00,0.71723,0.71723,0.71646,0.71646,69200000.0
2009-06-16 20:00:00,0.71648,0.71675,0.71588,0.71593,62400000.0
2009-06-16 20:05:00,0.71581,0.71621,0.71579,0.71608,62400000.0
2009-06-16 20:10:00,0.71625,0.71676,0.71625,0.71672,56000000.0
2009-06-16 20:15:00,0.71681,0.71686,0.71626,0.71626,59600000.0
2009-06-16 20:20:00,0.71638,0.71659,0.71582,0.71582,65600000.0
2009-06-16 20:25:00,0.71575,0.71606,0.71544,0.71606,68200000.0
2009-06-16 20:30:00,0.71581,0.71627,0.71579,0.71613,57600000.0
2009-06-16 20:35:00,0.71623,0.71653,0.71567,0.71635,53800000.0
2009-06-16 20:40:00,0.71638,0.71682,0.71638,0.71682,70400000.0
2009-06-16 20:45:00,0.71672,0.71694,0.71655,0.71684,54400000.0
2009-06-16 20:50:00,0.71691,0.71723,0.71686,0.71713,58600000.0
2009-06-16 20:55:00,0.71708,0.71718,0.71656,0.71699,67200000.0
2009-06-16 21:00:00,0.71681,0.71747,0.7167,0.71747,73600000.0
2009-06-16 21:05:00,0.71727,0.71745,0.7169,0.71708,57600000.0
2009-06-16 21:10:00,0.71716,0.71722,0.71671,0.71698,57600000.0
2009-06-16 21:15:00,0.71671,0.7171,0.71655,0.71697,65600000.0
2009-06-16 21:20:00,0.71701,0.71721,0.71692,0.71711,64000000.0
2009-06-16 21:25:00,0.717,0.71719,0.71586,0.71676,61200000.0
2009-06-16 21:30:00,0.71675,0.71733,0.71598,0.71719,59200000.0
2009-06-16 21:35:00,0.71734,0.71734,0.7166,0.71712,56000000.0
2009-06-16 21:40:00,0.71713,0.71716,0.71673,0.71673,60800000.0
2009-06-16 21:45:00,0.71669,0.71722,0.71648,0.71707,56000000.0
2009-06-16 21:50:00,0.717,0.71723,0.71695,0.71709,51200000.0
2009-06-16 21:55:00,0.71714,0.71714,0.71587,0.71587,60800000.0
2009-06-16 22:00:00,0.71582,0.71657,0.71542,0.71542,59200000.0
2009-06-16 22:05:00,0.71548,0.71548,0.71463,0.71519,60000000.0
2009-06-16 22:10:00,0.71514,0.71519,0.7144,0.7144,51200000.0
2009-06-16 22:15:00,0.71445,0.71449,0.71406,0.71417,67200000.0
2009-06-16 22:20:00,0.71419,0.71466,0.71412,0.71455,60200000.0
2009-06-16 22:25:00,0.71471,0.71511,0.71462,0.71467,52800000.0
2009-06-16 22:30:00,0.71496,0.71523,0.71481,0.71523,61200000.0
2009-06-16 22:35:00,0.71511,0.7152,0.71479,0.71494,64400000.0
2009-06-16 22:40:00,0.7146,0.71463,0.71367,0.7141,64400000.0
2009-06-16 22:45:00,0.7142,0.71428,0.71395,0.71406,56000000.0
2009-06-16 22:50:00,0.71365,0.71413,0.71357,0.71382,44200000.0
2009-06-16 22:55:00,0.71408,0.71458,0.71405,0.71458,62400000.0
2009-06-16 23:00:00,0.71445,0.71445,0.71386,0.71429,62800000.0
2009-06-16 23:05:00,0.71412,0.71422,0.71353,0.71365,56000000.0
2009-06-16 23:10:00,0.71396,0.71419,0.71385,0.71409,62800000.0
2009-06-16 23:15:00,0.71336,0.71404,0.71333,0.71403,48000000.0
2009-06-16 23:20:00,0.7135,0.71387,0.71283,0.71331,56000000.0
2009-06-16 23:25:00,0.71315,0.71317,0.71265,0.71269,66000000.0
2009-06-16 23:30:00,0.71267,0.71318,0.71187,0.71318,70400000.0
2009-06-16 23:35:00,0.71249,0.71307,0.71207,0.71267,57600000.0
2009-06-16 23:40:00,0.71321,0.71321,0.71301,0.71321,40000000.0
2009-06-16 23:45:00,0.71315,0.71333,0.71315,0.71329,45200000.0
2009-06-16 23:50:00,0.71333,0.71338,0.71295,0.71319,69200000.0
2009-06-16 23:55:00,0.71326,0.71334,0.71285,0.71297,70400000.0
2009-06-17 00:00:00,0.71292,0.71317,0.71284,0.71303,41600000.0
2009-06-17 00:05:00,0.7131,0.7132,0.7127,0.71277,54400000.0
2009-06-17 00:10:00,0.7128,0.71314,0.71238,0.71314,68800000.0
2009-06-17 00:15:00,0.71319,0.71321,0.71273,0.71287,59200000.0
2009-06-17 00:20:00,0.71282,0.71317,0.71282,0.71306,62400000.0
2009-06-17 00:25:00,0.71308,0.71317,0.7127,0.71312,60800000.0
2009-06-17 00:30:00,0.71303,0.71397,0.71282,0.71283,74400000.0
2009-06-17 00:35:00,0.7131,0.71344,0.71291,0.71312,65600000.0
2009-06-17 00:40:00,0.71341,0.71374,0.71341,0.71354,64000000.0
2009-06-17 00:45:00,0.71357,0.71357,0.71283,0.71344,67200000.0
2009-06-17 00:50:00,0.71285,0.71348,0.7128,0.71328,68800000.0
2009-06-17 00:55:00,0.7129,0.71388,0.71195,0.713,65600000.0
2009-06-17 01:00:00,0.7127,0.71398,0.7127,0.71348,66000000.0
2009-06-17 01:05:00,0.71365,0.71365,0.71285,0.71289,60800000.0
2009-06-17 01:10:00,0.71315,0.71324,0.71276,0.71294,67200000.0
2009-06-17 01:15:00,0.71293,0.71298,0.71254,0.71289,59200000.0
2009-06-17 01:20:00,0.71287,0.71349,0.71275,0.71334,46400000.0
2009-06-17 01:25:00,0.71338,0.71338,0.71262,0.71278,56000000.0
2009-06-17 01:30:00,0.71297,0.71308,0.7122,0.71225,70400000.0
2009-06-17 01:35:00,0.71246,0.71256,0.71092,0.71196,57600000.0
2009-06-17 01:40:00,0.71197,0.71245,0.71187,0.71208,72000000.0
2009-06-17 01:45:00,0.71208,0.71293,0.71194,0.71279,60800000.0
2009-06-17 01:50:00,0.71265,0.71265,0.71213,0.71229,60800000.0
2009-06-17 01:55:00,0.71226,0.71226,0.71073,0.71077,52800000.0
2009-06-17 02:00:00,0.71061,0.71258,0.71047,0.71258,84800000.0
2009-06-17 02:05:00,0.71248,0.71381,0.71245,0.71352,73600000.0
2009-06-17 02:10:00,0.71339,0.71413,0.71304,0.71413,56000000.0
2009-06-17 02:15:00,0.71399,0.71437,0.71369,0.71407,52800000.0
2009-06-17 02:20:00,0.71383,0.71452,0.71364,0.71452,64000000.0
2009-06-17 02:25:00,0.71443,0.71479,0.71393,0.7142,65000000.0
2009-06-17 02:30:00,0.71422,0.715,0.71416,0.715,67200000.0
2009-06-17 02:35:00,0.71477,0.71493,0.71455,0.71468,58000000.0
2009-06-17 02:40:00,0.71451,0.71456,0.71412,0.71425,59000000.0
2009-06-17 02:45:00,0.71429,0.71461,0.71415,0.71461,62400000.0
2009-06-17 02:50:00,0.71448,0.7148,0.71412,0.7144,62400000.0
2009-06-17 02:55:00,0.71416,0.71433,0.71392,0.71418,57600000.0
2009-06-17 03:00:00,0.71423,0.71463,0.71386,0.71433,64000000.0
2009-06-17 03:05:00,0.71427,0.71482,0.71405,0.71423,59600000.0
2009-06-17 03:10:00,0.71416,0.71447,0.71362,0.71434,59200000.0
2009-06-17 03:15:00,0.71414,0.71451,0.71311,0.71349,64000000.0
2009-06-17 03:20:00,0.71383,0.71391,0.71325,0.71325,60800000.0
2009-06-17 03:25:00,0.71384,0.71388,0.71291,0.71294,61600000.0
2009-06-17 03:30:00,0.71326,0.71363,0.7131,0.71353,54400000.0
2009-06-17 03:35:00,0.71353,0.71366,0.71302,0.71311,60800000.0
2009-06-17 03:40:00,0.71312,0.71314,0.71174,0.71184,60800000.0
2009-06-17 03:45:00,0.71191,0.7125,0.71125,0.71224,53200000.0
2009-06-17 03:50:00,0.71215,0.71218,0.71167,0.7119,64400000.0
2009-06-17 03:55:00,0.71197,0.71327,0.71181,0.71327,67200000.0
2009-06-17 04:00:00,0.71317,0.71398,0.713,0.71398,57600000.0
2009-06-17 04:05:00,0.71387,0.71393,0.7132,0.71329,82600000.0
2009-06-17 04:10:00,0.71349,0.71351,0.71292,0.71302,52800000.0
2009-06-17 04:15:00,0.71294,0.71331,0.7128,0.71293,81000000.0
2009-06-17 04:20:00,0.71306,0.71338,0.71297,0.71313,54400000.0
2009-06-17 04:25:00,0.71323,0.71355,0.71304,0.71339,89400000.0
2009-06-17 04:30:00,0.71337,0.71362,0.71319,0.71351,68200000.0
2009-06-17 04:35:00,0.71333,0.71349,0.71329,0.71333,65600000.0
2009-06-17 04:40:00,0.71333,0.71352,0.7133,0.71352,62400000.0
2009-06-17 04:45:00,0.71355,0.7139,0.71343,0.71359,68200000.0
2009-06-17 04:50:00,0.71355,0.71358,0.71294,0.71294,56000000.0
2009-06-17 04:55:00,0.71264,0.71327,0.71254,0.71312,65600000.0
2009-06-17 05:00:00,0.7132,0.71331,0.7126,0.71317,64000000.0
2009-06-17 05:05:00,0.71309,0.7133,0.71268,0.71299,60800000.0
2009-06-17 05:10:00,0.71282,0.71306,0.71232,0.71232,66000000.0
2009-06-17 05:15:00,0.71236,0.71251,0.71224,0.71245,57000000.0
2009-06-17 05:20:00,0.71276,0.71284,0.71239,0.71279,74600000.0
2009-06-17 05:25:00,0.7128,0.71282,0.71203,0.71246,72000000.0
2009-06-17 05:30:00,0.71248,0.71339,0.71234,0.71328,56000000.0
2009-06-17 05:35:00,0.71313,0.71313,0.7123,0.71249,51200000.0
2009-06-17 05:40:00,0.71277,0.71282,0.71222,0.71254,57600000.0
2009-06-17 05:45:00,0.71244,0.71272,0.71132,0.71232,64400000.0
2009-06-17 05:50:00,0.71238,0.7128,0.71229,0.71262,62800000.0
2009-06-17 05:55:00,0.71267,0.71273,0.71226,0.71239,68800000.0
2009-06-17 06:00:00,0.71233,0.71247,0.71136,0.71236,64000000.0
2009-06-17 06:05:00,0.71237,0.71275,0.71153,0.71275,56000000.0
2009-06-17 06:10:00,0.71304,0.71321,0.71285,0.71306,56000000.0
2009-06-17 06:15:00,0.71308,0.71329,0.71297,0.71328,60200000.0
2009-06-17 06:20:00,0.71316,0.71387,0.71316,0.71345,60800000.0
2009-06-17 06:25:00,0.71347,0.71379,0.71347,0.71362,48000000.0
2009-06-17 06:30:00,0.71365,0.71368,0.71323,0.71345,58000000.0
2009-06-17 06:35:00,0.71337,0.71347,0.71311,0.7132,54400000.0
2009-06-17 06:40:00,0.71307,0.71352,0.71301,0.71352,62800000.0
2009-06-17 06:45:00,0.71354,0.71359,0.71268,0.71297,69200000.0
2009-06-17 06:50:00,0.713,0.71329,0.713,0.713,56400000.0
2009-06-17 06:55:00,0.71293,0.71324,0.71285,0.71302,61200000.0
2009-06-17 07:00:00,0.71301,0.71328,0.71246,0.71328,64000000.0
2009-06-17 07:05:00,0.71342,0.71372,0.71277,0.71308,59200000.0
2009-06-17 07:10:00,0.71332,0.71346,0.7132,0.71331,54400000.0
2009-06-17 07:15:00,0.71315,0.7134,0.71303,0.71332,57600000.0
2009-06-17 07:20:00,0.71338,0.71341,0.71254,0.71286,83200000.0
2009-06-17 07:25:00,0.71272,0.7129,0.71265,0.71265,54400000.0
2009-06-17 07:30:00,0.71303,0.71383,0.71294,0.71374,65600000.0
2009-06-17 07:35:00,0.71376,0.71392,0.71321,0.71378,60800000.0
2009-06-17 07:40:00,0.71376,0.71398,0.7136,0.7136,72000000.0
2009-06-17 07:45:00,0.7137,0.71416,0.71361,0.71416,60800000.0
2009-06-17 07:50:00,0.71419,0.71419,0.71368,0.71368,54800000.0
2009-06-17 07:55:00,0.71361,0.71374,0.71328,0.71363,60800000.0
2009-06-17 08:00:00,0.71347,0.71362,0.71337,0.71355,56000000.0
2009-06-17 08:05:00,0.71356,0.71407,0.7134,0.71407,83200000.0
2009-06-17 08:10:00,0.71415,0.71419,0.71364,0.71407,72000000.0
2009-06-17 08:15:00,0.71401,0.71401,0.71369,0.71389,83200000.0
2009-06-17 08:20:00,0.71406,0.71498,0.71406,0.71455,65600000.0
2009-06-17 08:25:00,0.71441,0.71505,0.71435,0.71505,64000000.0
2009-06-17 08:30:00,0.71517,0.71526,0.71481,0.71502,72000000.0
2009-06-17 08:35:00,0.715,0.71534,0.71489,0.71506,114600000.0
2009-06-17 08:40:00,0.71516,0.71524,0.71476,0.7151,62800000.0
2009-06-17 08:45:00,0.71517,0.71523,0.71473,0.71473,102400000.0
2009-06-17 08:50:00,0.71506,0.71566,0.71506,0.71551,209400000.0
2009-06-17 08:55:00,0.7153,0.71572,0.71508,0.71571,128400000.0
2009-06-17 09:00:00,0.71554,0.71586,0.71459,0.7146,124600000.0
2009-06-17 09:05:00,0.71465,0.71492,0.71444,0.71489,147600000.0
2009-06-17 09:10:00,0.71484,0.71491,0.71382,0.7141,120000000.0
2009-06-17 09:15:00,0.71395,0.71423,0.71367,0.71403,123200000.0
2009-06-17 09:20:00,0.71391,0.71445,0.71391,0.71411,91600000.0
2009-06-17 09:25:00,0.71387,0.71468,0.71387,0.71452,129600000.0
2009-06-17 09:30:00,0.71451,0.71509,0.71442,0.71463,151400000.0
2009-06-17 09:35:00,0.71447,0.71493,0.71431,0.71431,283000000.0
2009-06-17 09:40:00,0.71434,0.71487,0.71434,0.71486,297600000.0
2009-06-17 09:45:00,0.71484,0.71542,0.71471,0.71484,140000000.0
2009-06-17 09:50:00,0.71483,0.71528,0.71476,0.71517,326800000.0
2009-06-17 09:55:00,0.71517,0.71569,0.71501,0.71569,253600000.0
2009-06-17 10:00:00,0.71545,0.71586,0.71491,0.71511,286200000.0
2009-06-17 10:05:00,0.71515,0.71539,0.71473,0.71512,201200000.0
2009-06-17 10:10:00,0.71496,0.71499,0.71424,0.71479,316000000.0
2009-06-17 10:15:00,0.71461,0.71461,0.71376,0.71392,174400000.0
2009-06-17 10:20:00,0.71377,0.71467,0.7137,0.71467,271800000.0
2009-06-17 10:25:00,0.71477,0.71487,0.71415,0.71433,275600000.0
2009-06-17 10:30:00,0.71427,0.71448,0.71385,0.71385,169800000.0
2009-06-17 10:35:00,0.71384,0.71429,0.71342,0.71417,105000000.0
2009-06-17 10:40:00,0.71428,0.7143,0.71282,0.7132,168800000.0
2009-06-17 10:45:00,0.71328,0.71384,0.71325,0.71367,223800000.0
2009-06-17 10:50:00,0.71375,0.71381,0.7135,0.71358,214800000.0
2009-06-17 10:55:00,0.71351,0.71354,0.7129,0.71317,303800000.0
2009-06-17 11:00:00,0.71305,0.71326,0.71236,0.71249,250400000.0
2009-06-17 11:05:00,0.71251,0.71352,0.71251,0.71352,198400000.0
2009-06-17 11:10:00,0.71356,0.71375,0.71256,0.7127,306400000.0
2009-06-17 11:15:00,0.71273,0.71291,0.71257,0.71257,228600000.0
2009-06-17 11:20:00,0.71253,0.71289,0.71242,0.71258,304000000.0
2009-06-17 11:25:00,0.71284,0.71305,0.71229,0.71236,247400000.0
2009-06-17 11:30:00,0.71243,0.71314,0.7124,0.71314,132800000.0
2009-06-17 11:35:00,0.71317,0.71365,0.71274,0.71288,193000000.0
2009-06-17 11:40:00,0.71277,0.71277,0.71188,0.712,168000000.0
2009-06-17 11:45:00,0.71197,0.71203,0.71133,0.7114,142800000.0
2009-06-17 11:50:00,0.71161,0.71247,0.71161,0.71241,188800000.0
2009-06-17 11:55:00,0.71261,0.71341,0.71255,0.71312,214200000.0
2009-06-17 12:00:00,0.71326,0.71345,0.71293,0.71311,137600000.0
2009-06-17 12:05:00,0.71299,0.71299,0.71246,0.71249,118800000.0
2009-06-17 12:10:00,0.7124,0.71276,0.71211,0.71259,137600000.0
2009-06-17 12:15:00,0.71293,0.71327,0.7128,0.7132,184400000.0
2009-06-17 12:20:00,0.71332,0.71347,0.71315,0.71327,198800000.0
2009-06-17 12:25:00,0.7133,0.71346,0.71114,0.7116,253400000.0
2009-06-17 12:30:00,0.71183,0.7134,0.71183,0.71294,277200000.0
2009-06-17 12:35:00,0.71265,0.71281,0.71223,0.71229,151400000.0
2009-06-17 12:40:00,0.7124,0.71324,0.7121,0.71324,88000000.0
2009-06-17 12:45:00,0.71312,0.71317,0.71176,0.71188,199200000.0
2009-06-17 12:50:00,0.71192,0.71314,0.71183,0.71306,142400000.0
2009-06-17 12:55:00,0.71308,0.71327,0.71222,0.7123,132600000.0
2009-06-17 13:00:00,0.71242,0.7127,0.71233,0.71269,88000000.0
2009-06-17 13:05:00,0.71278,0.7135,0.71278,0.71331,124800000.0
2009-06-17 13:10:00,0.71318,0.71423,0.71312,0.71404,105600000.0
2009-06-17 13:15:00,0.71401,0.71442,0.71374,0.71442,181200000.0
2009-06-17 13:20:00,0.71429,0.71463,0.71413,0.71454,141800000.0
2009-06-17 13:25:00,0.71441,0.71455,0.71395,0.71426,163600000.0
2009-06-17 13:30:00,0.71424,0.71481,0.71424,0.71475,198400000.0
2009-06-17 13:35:00,0.71469,0.71469,0.71407,0.71415,126800000.0
2009-06-17 13:40:00,0.71397,0.71443,0.71394,0.7144,108200000.0
2009-06-17 13:45:00,0.71447,0.71536,0.71414,0.71414,102400000.0
2009-06-17 13:50:00,0.71437,0.71456,0.71414,0.71418,106000000.0
2009-06-17 13:55:00,0.71423,0.7144,0.71376,0.71423,139200000.0
2009-06-17 14:00:00,0.7142,0.71496,0.7142,0.71423,118800000.0
2009-06-17 14:05:00,0.71414,0.71485,0.71398,0.71465,114000000.0
2009-06-17 14:10:00,0.71469,0.71486,0.71441,0.71486,144000000.0
2009-06-17 14:15:00,0.71484,0.71537,0.71477,0.71532,97600000.0
2009-06-17 14:20:00,0.71537,0.71537,0.71488,0.71508,70400000.0
2009-06-17 14:25:00,0.71499,0.71527,0.71472,0.71504,71400000.0
2009-06-17 14:30:00,0.71503,0.71549,0.71477,0.71545,67400000.0
2009-06-17 14:35:00,0.71544,0.71553,0.71412,0.71428,62400000.0
2009-06-17 14:40:00,0.71429,0.71496,0.71427,0.71453,76800000.0
2009-06-17 14:45:00,0.71467,0.71522,0.71461,0.71512,63400000.0
2009-06-17 14:50:00,0.71524,0.7153,0.71473,0.71478,72400000.0
2009-06-17 14:55:00,0.71476,0.71518,0.71451,0.71456,60800000.0
2009-06-17 15:00:00,0.71458,0.71485,0.71428,0.71442,64000000.0
2009-06-17 15:05:00,0.71392,0.71494,0.71357,0.71482,70400000.0
2009-06-17 15:10:00,0.71485,0.71508,0.71425,0.71425,59200000.0
2009-06-17 15:15:00,0.71416,0.71416,0.7131,0.71331,72000000.0
2009-06-17 15:20:00,0.71338,0.71428,0.71312,0.71369,68800000.0
2009-06-17 15:25:00,0.71361,0.71549,0.71359,0.71549,62800000.0
2009-06-17 15:30:00,0.71533,0.71533,0.71353,0.71485,61800000.0
2009-06-17 15:35:00,0.71482,0.71581,0.71447,0.71447,72400000.0
2009-06-17 15:40:00,0.71547,0.71556,0.71478,0.71487,80400000.0
2009-06-17 15:45:00,0.71483,0.71505,0.71455,0.7148,76800000.0
2009-06-17 15:50:00,0.71476,0.71518,0.71449,0.71518,65600000.0
2009-06-17 15:55:00,0.71517,0.71526,0.71383,0.71468,69800000.0
2009-06-17 16:00:00,0.71462,0.71497,0.71431,0.71475,58600000.0
2009-06-17 16:05:00,0.71505,0.71591,0.71392,0.71571,69800000.0
2009-06-17 16:10:00,0.71592,0.7165,0.71592,0.71617,67600000.0
2009-06-17 16:15:00,0.71616,0.71648,0.71562,0.71648,59600000.0
2009-06-17 16:20:00,0.71647,0.71662,0.71617,0.71635,64000000.0
2009-06-17 16:25:00,0.71624,0.7168,0.71581,0.71672,75200000.0
2009-06-17 16:30:00,0.71643,0.71643,0.71511,0.71536,62400000.0
2009-06-17 16:35:00,0.71547,0.71589,0.71517,0.71546,64000000.0
2009-06-17 16:40:00,0.71538,0.71567,0.71524,0.71553,66400000.0
2009-06-17 16:45:00,0.71552,0.71552,0.71416,0.71452,71400000.0
2009-06-17 16:50:00,0.7146,0.71562,0.7145,0.71562,59200000.0
2009-06-17 16:55:00,0.71579,0.71777,0.71548,0.71777,66600000.0
2009-06-17 17:00:00,0.71855,0.71855,0.71702,0.71708,70400000.0
2009-06-17 17:05:00,0.71716,0.71716,0.71592,0.71606,69200000.0
2009-06-17 17:10:00,0.71615,0.71634,0.7155,0.7155,68200000.0
2009-06-17 17:15:00,0.71524,0.71636,0.71516,0.71636,73600000.0
2009-06-17 17:20:00,0.71645,0.717,0.71636,0.71695,61800000.0
2009-06-17 17:25:00,0.71675,0.71696,0.71637,0.71639,62400000.0
2009-06-17 17:30:00,0.71634,0.71662,0.71615,0.71657,66000000.0
2009-06-17 17:35:00,0.71648,0.71661,0.71591,0.71599,60800000.0
2009-06-17 17:40:00,0.71613,0.71613,0.71538,0.71547,68800000.0
2009-06-17 17:45:00,0.71534,0.71539,0.71455,0.71458,68800000.0
2009-06-17 17:50:00,0.71444,0.7146,0.71406,0.71416,75200000.0
2009-06-17 17:55:00,0.71416,0.71416,0.71347,0.71371,72800000.0
2009-06-17 18:00:00,0.71397,0.71502,0.71397,0.71465,67200000.0
2009-06-17 18:05:00,0.7145,0.71515,0.71443,0.7151,55800000.0
2009-06-17 18:10:00,0.71517,0.71534,0.71469,0.71534,66600000.0
2009-06-17 18:15:00,0.7152,0.71538,0.71481,0.71481,68800000.0
2009-06-17 18:20:00,0.71494,0.71569,0.71459,0.71553,65600000.0
2009-06-17 18:25:00,0.7156,0.71587,0.7153,0.71581,65600000.0
2009-06-17 18:30:00,0.71571,0.71596,0.71513,0.71517,65600000.0
2009-06-17 18:35:00,0.71525,0.7153,0.71498,0.71498,60800000.0
2009-06-17 18:40:00,0.71507,0.71532,0.71473,0.71502,70200000.0
2009-06-17 18:45:00,0.71509,0.71533,0.71495,0.71518,56000000.0
2009-06-17 18:50:00,0.71535,0.71543,0.71474,0.71475,72400000.0
2009-06-17 18:55:00,0.71469,0.71508,0.71455,0.71465,68600000.0
2009-06-17 19:00:00,0.71463,0.71495,0.71451,0.71495,72000000.0
2009-06-17 19:05:00,0.7151,0.71527,0.71503,0.7152,57600000.0
2009-06-17 19:10:00,0.71521,0.7155,0.7149,0.71533,69200000.0
2009-06-17 19:15:00,0.71525,0.71573,0.71447,0.71547,70400000.0
2009-06-17 19:20:00,0.71544,0.71565,0.71516,0.71564,69800000.0
2009-06-17 19:25:00,0.71577,0.71584,0.71523,0.71549,60800000.0
2009-06-17 19:30:00,0.71565,0.71633,0.71565,0.71582,65600000.0
2009-06-17 19:35:00,0.71576,0.71594,0.71554,0.71554,65600000.0
2009-06-17 19:40:00,0.71547,0.71604,0.71483,0.71604,72000000.0
2009-06-17 19:45:00,0.71614,0.71793,0.71614,0.71661,65000000.0
2009-06-17 19:50:00,0.71657,0.71746,0.71654,0.71697,67200000.0
2009-06-17 19:55:00,0.7171,0.7173,0.71672,0.71719,68800000.0
2009-06-17 20:00:00,0.71722,0.71731,0.71665,0.71674,62400000.0
2009-06-17 20:05:00,0.71658,0.71658,0.71612,0.71636,60800000.0
2009-06-17 20:10:00,0.71621,0.71684,0.71621,0.71646,54800000.0
2009-06-17 20:15:00,0.71657,0.7178,0.71657,0.71683,58000000.0
2009-06-17 20:20:00,0.71669,0.71856,0.71648,0.71824,59200000.0
2009-06-17 20:25:00,0.71828,0.71857,0.71771,0.71831,69200000.0
2009-06-17 20:30:00,0.71835,0.71835,0.71708,0.71724,57000000.0
2009-06-17 20:35:00,0.71754,0.71802,0.71705,0.71799,54400000.0
2009-06-17 20:40:00,0.71798,0.71823,0.71722,0.71727,70400000.0
2009-06-17 20:45:00,0.71706,0.71765,0.71672,0.71765,55200000.0
2009-06-17 20:50:00,0.71739,0.71827,0.717,0.71776,59200000.0
2009-06-17 20:55:00,0.71773,0.71826,0.71725,0.71726,66600000.0
2009-06-17 21:00:00,0.71749,0.71757,0.71697,0.71724,73600000.0
2009-06-17 21:05:00,0.71707,0.7176,0.71695,0.71703,57600000.0
2009-06-17 21:10:00,0.71715,0.71775,0.71647,0.71689,57000000.0
2009-06-17 21:15:00,0.71656,0.71757,0.71656,0.71739,62400000.0
2009-06-17 21:20:00,0.71745,0.7178,0.71709,0.71728,64000000.0
2009-06-17 21:25:00,0.7174,0.71762,0.7164,0.71692,60800000.0
2009-06-17 21:30:00,0.71672,0.71726,0.71582,0.7164,59200000.0
2009-06-17 21:35:00,0.71654,0.71685,0.71636,0.71654,60800000.0
2009-06-17 21:40:00,0.7164,0.71656,0.71563,0.71654,60800000.0
2009-06-17 21:45:00,0.71652,0.7166,0.71572,0.71572,57600000.0
2009-06-17 21:50:00,0.71623,0.7167,0.71623,0.71664,57600000.0
2009-06-17 21:55:00,0.71675,0.71684,0.71638,0.71646,60800000.0
2009-06-17 22:00:00,0.71638,0.71653,0.71616,0.71623,67600000.0
2009-06-17 22:05:00,0.71662,0.71662,0.71626,0.71635,59600000.0
2009-06-17 22:10:00,0.71631,0.71647,0.71601,0.71622,51200000.0
2009-06-17 22:15:00,0.71651,0.71662,0.71609,0.71649,67600000.0
2009-06-17 22:20:00,0.71713,0.71715,0.71641,0.71645,59200000.0
2009-06-17 22:25:00,0.71607,0.71662,0.71595,0.71618,67200000.0
2009-06-17 22:30:00,0.71622,0.71629,0.71601,0.71603,61200000.0
2009-06-17 22:35:00,0.71607,0.71626,0.71594,0.71599,63400000.0
2009-06-17 22:40:00,0.71599,0.71702,0.71599,0.71697,64000000.0
2009-06-17 22:45:00,0.717,0.71724,0.71651,0.71724,55400000.0
2009-06-17 22:50:00,0.71721,0.71726,0.71672,0.71687,52800000.0
2009-06-17 22:55:00,0.71695,0.71702,0.71611,0.71617,62800000.0
2009-06-17 23:00:00,0.71604,0.7176,0.71595,0.71633,60800000.0
2009-06-17 23:05:00,0.71627,0.7169,0.7162,0.71685,56000000.0
2009-06-17 23:10:00,0.71656,0.71744,0.7163,0.71737,62400000.0
2009-06-17 23:15:00,0.71685,0.71736,0.71685,0.71711,60800000.0
2009-06-17 23:20:00,0.71704,0.71707,0.71602,0.71667,41600000.0
2009-06-17 23:25:00,0.71702,0.71702,0.71671,0.71684,65600000.0
2009-06-17 23:30:00,0.71692,0.71706,0.71654,0.71656,49600000.0
2009-06-17 23:35:00,0.71661,0.71666,0.71556,0.71564,57600000.0
2009-06-17 23:40:00,0.71573,0.71573,0.7149,0.71495,70400000.0
2009-06-17 23:45:00,0.71558,0.71582,0.71533,0.71533,48000000.0
2009-06-17 23:50:00,0.71508,0.7154,0.71486,0.71486,70400000.0
2009-06-17 23:55:00,0.71489,0.71537,0.71467,0.71519,69200000.0
2009-06-18 00:00:00,0.71508,0.71623,0.71502,0.71623,49600000.0
2009-06-18 00:05:00,0.71633,0.7165,0.71589,0.71617,54400000.0
2009-06-18 00:10:00,0.71623,0.71624,0.71497,0.71524,68800000.0
2009-06-18 00:15:00,0.71498,0.71529,0.71473,0.71499,65000000.0
2009-06-18 00:20:00,0.7152,0.71529,0.71504,0.71523,51200000.0
2009-06-18 00:25:00,0.71518,0.71546,0.71493,0.71506,60800000.0
2009-06-18 00:30:00,0.71489,0.71573,0.71489,0.71521,73600000.0
2009-06-18 00:35:00,0.71508,0.7157,0.71503,0.71561,65600000.0
2009-06-18 00:40:00,0.71548,0.71557,0.7142,0.7142,51600000.0
2009-06-18 00:45:00,0.71407,0.71484,0.71407,0.71483,67200000.0
2009-06-18 00:50:00,0.71482,0.71492,0.71455,0.71474,68800000.0
2009-06-18 00:55:00,0.71482,0.71482,0.71383,0.71449,66000000.0
2009-06-18 01:00:00,0.71425,0.71549,0.71425,0.71481,64000000.0
2009-06-18 01:05:00,0.71495,0.71581,0.71447,0.71569,61200000.0
2009-06-18 01:10:00,0.71561,0.71587,0.71497,0.71503,79400000.0
2009-06-18 01:15:00,0.71486,0.7157,0.71482,0.71551,58600000.0
2009-06-18 01:20:00,0.71547,0.71587,0.71547,0.71569,51200000.0
2009-06-18 01:25:00,0.7154,0.71583,0.71519,0.71583,59200000.0
2009-06-18 01:30:00,0.71581,0.71601,0.71555,0.7159,59200000.0
2009-06-18 01:35:00,0.71589,0.71598,0.71472,0.71545,64400000.0
2009-06-18 01:40:00,0.71576,0.71582,0.71487,0.7155,72000000.0
2009-06-18 01:45:00,0.71551,0.71596,0.7155,0.71596,60800000.0
2009-06-18 01:50:00,0.71603,0.71615,0.71582,0.71593,60600000.0
2009-06-18 01:55:00,0.71602,0.71712,0.7158,0.71682,67600000.0
2009-06-18 02:00:00,0.71667,0.71667,0.71621,0.71621,85200000.0
2009-06-18 02:05:00,0.71637,0.71662,0.71597,0.71642,59200000.0
2009-06-18 02:10:00,0.71631,0.71645,0.7159,0.71639,56000000.0
2009-06-18 02:15:00,0.7165,0.71683,0.71649,0.71665,60800000.0
2009-06-18 02:20:00,0.7166,0.7167,0.71603,0.71603,64000000.0
2009-06-18 02:25:00,0.71593,0.71655,0.71573,0.71631,66400000.0
2009-06-18 02:30:00,0.71633,0.71653,0.7162,0.71653,67000000.0
2009-06-18 02:35:00,0.71646,0.71666,0.71636,0.71666,57000000.0
2009-06-18 02:40:00,0.71657,0.71663,0.71591,0.71621,60800000.0
2009-06-18 02:45:00,0.71625,0.7163,0.71528,0.71528,65600000.0
2009-06-18 02:50:00,0.71517,0.71548,0.71497,0.71523,62400000.0
2009-06-18 02:55:00,0.71531,0.71555,0.71512,0.71526,57600000.0
2009-06-18 03:00:00,0.71494,0.71569,0.7149,0.71548,64000000.0
2009-06-18 03:05:00,0.71551,0.71629,0.71551,0.71577,59200000.0
2009-06-18 03:10:00,0.71587,0.71627,0.71576,0.71595,58600000.0
2009-06-18 03:15:00,0.71603,0.7168,0.71547,0.71631,64400000.0
2009-06-18 03:20:00,0.71668,0.71674,0.7164,0.71647,64000000.0
2009-06-18 03:25:00,0.71653,0.71666,0.71586,0.71599,62400000.0
2009-06-18 03:30:00,0.71604,0.71627,0.7159,0.71622,49600000.0
2009-06-18 03:35:00,0.71575,0.71595,0.71556,0.71582,60800000.0
2009-06-18 03:40:00,0.71573,0.71588,0.71485,0.71575,56000000.0
2009-06-18 03:45:00,0.71595,0.71595,0.71527,0.71529,53200000.0
2009-06-18 03:50:00,0.71533,0.71569,0.71533,0.71562,65600000.0
2009-06-18 03:55:00,0.71559,0.71601,0.71538,0.71596,67200000.0
2009-06-18 04:00:00,0.71607,0.71608,0.71567,0.7159,62400000.0
2009-06-18 04:05:00,0.7157,0.71592,0.71523,0.71557,82600000.0
2009-06-18 04:10:00,0.71555,0.71583,0.7154,0.71554,53200000.0
2009-06-18 04:15:00,0.71537,0.71559,0.71506,0.71558,81000000.0
2009-06-18 04:20:00,0.71556,0.71565,0.71534,0.71554,54400000.0
2009-06-18 04:25:00,0.71611,0.71613,0.71497,0.71512,77200000.0
2009-06-18 04:30:00,0.71509,0.71519,0.71488,0.71507,68200000.0
2009-06-18 04:35:00,0.71505,0.71558,0.71502,0.71558,65600000.0
2009-06-18 04:40:00,0.71554,0.71561,0.71526,0.71547,62400000.0
2009-06-18 04:45:00,0.71531,0.71573,0.71516,0.71568,68800000.0
2009-06-18 04:50:00,0.71574,0.71607,0.7156,0.71602,62400000.0
2009-06-18 04:55:00,0.71582,0.71593,0.71527,0.71571,65600000.0
2009-06-18 05:00:00,0.71566,0.71583,0.71543,0.71571,62800000.0
2009-06-18 05:05:00,0.71568,0.71623,0.71555,0.71565,60800000.0
2009-06-18 05:10:00,0.71553,0.71598,0.7154,0.71594,67200000.0
2009-06-18 05:15:00,0.71618,0.71634,0.71563,0.7163,57600000.0
2009-06-18 05:20:00,0.71585,0.71623,0.71561,0.71613,74600000.0
2009-06-18 05:25:00,0.71622,0.71652,0.71612,0.71612,72400000.0
2009-06-18 05:30:00,0.71608,0.71627,0.71553,0.71626,54400000.0
2009-06-18 05:35:00,0.71628,0.71628,0.71577,0.71583,50600000.0
2009-06-18 05:40:00,0.71589,0.7161,0.7157,0.71587,57600000.0
2009-06-18 05:45:00,0.7157,0.71589,0.71482,0.71582,67600000.0
2009-06-18 05:50:00,0.71586,0.71596,0.71576,0.71582,62800000.0
2009-06-18 05:55:00,0.71578,0.71578,0.71514,0.71532,68200000.0
2009-06-18 06:00:00,0.71535,0.71582,0.71419,0.71533,64000000.0
2009-06-18 06:05:00,0.71583,0.71601,0.71474,0.71587,56000000.0
2009-06-18 06:10:00,0.71591,0.71599,0.71561,0.71585,56400000.0
2009-06-18 06:15:00,0.71559,0.71607,0.71551,0.71588,53200000.0
2009-06-18 06:20:00,0.71576,0.71589,0.71545,0.71582,56000000.0
2009-06-18 06:25:00,0.71559,0.71577,0.71544,0.71559,48800000.0
2009-06-18 06:30:00,0.71579,0.71615,0.71579,0.71601,57600000.0
2009-06-18 06:35:00,0.71602,0.7165,0.71558,0.71594,53800000.0
2009-06-18 06:40:00,0.71585,0.71592,0.71546,0.71588,62400000.0
2009-06-18 06:45:00,0.71585,0.71601,0.71542,0.71591,51600000.0
2009-06-18 06:50:00,0.71601,0.71602,0.71484,0.71549,56000000.0
2009-06-18 06:55:00,0.71547,0.71558,0.71437,0.7145,57600000.0
2009-06-18 07:00:00,0.71438,0.71451,0.71381,0.71428,63400000.0
2009-06-18 07:05:00,0.71436,0.71465,0.71434,0.71442,59200000.0
2009-06-18 07:10:00,0.71441,0.71491,0.71415,0.71415,53800000.0
2009-06-18 07:15:00,0.71443,0.7151,0.71436,0.71503,57600000.0
2009-06-18 07:20:00,0.71521,0.71545,0.71411,0.71413,83600000.0
2009-06-18 07:25:00,0.71411,0.71484,0.71379,0.7142,54400000.0
2009-06-18 07:30:00,0.71425,0.71478,0.7142,0.71477,65600000.0
2009-06-18 07:35:00,0.71431,0.71566,0.71428,0.71554,61200000.0
2009-06-18 07:40:00,0.71508,0.71629,0.71508,0.71521,72000000.0
2009-06-18 07:45:00,0.71576,0.71607,0.71558,0.716,61200000.0
2009-06-18 07:50:00,0.71611,0.71619,0.71569,0.71576,56400000.0
2009-06-18 07:55:00,0.71607,0.71669,0.71607,0.71641,60200000.0
2009-06-18 08:00:00,0.71628,0.71662,0.71597,0.71634,56000000.0
2009-06-18 08:05:00,0.71585,0.7171,0.71585,0.71677,83000000.0
2009-06-18 08:10:00,0.71683,0.71695,0.71654,0.71654,62800000.0
2009-06-18 08:15:00,0.71649,0.71699,0.71633,0.71656,83200000.0
2009-06-18 08:20:00,0.7164,0.71703,0.71635,0.71682,66000000.0
2009-06-18 08:25:00,0.71684,0.7172,0.71664,0.717,64000000.0
2009-06-18 08:30:00,0.7169,0.71725,0.71686,0.71699,72000000.0
2009-06-18 08:35:00,0.71692,0.7173,0.71664,0.71664,115000000.0
2009-06-18 08:40:00,0.71648,0.71663,0.71636,0.71641,62800000.0
2009-06-18 08:45:00,0.71612,0.71684,0.71612,0.71684,103600000.0
2009-06-18 08:50:00,0.71676,0.7175,0.71676,0.7175,209600000.0
2009-06-18 08:55:00,0.71745,0.7175,0.71688,0.71733,128000000.0
2009-06-18 09:00:00,0.71732,0.71804,0.71704,0.718,126800000.0
2009-06-18 09:05:00,0.71804,0.7181,0.71708,0.71722,147200000.0
2009-06-18 09:10:00,0.7174,0.71785,0.71698,0.7172,119400000.0
2009-06-18 09:15:00,0.7171,0.71792,0.7171,0.71781,123600000.0
2009-06-18 09:20:00,0.71798,0.71897,0.71759,0.71882,97600000.0
2009-06-18 09:25:00,0.71909,0.71977,0.71854,0.71863,129600000.0
2009-06-18 09:30:00,0.71855,0.71936,0.71837,0.71866,151800000.0
2009-06-18 09:35:00,0.71878,0.7188,0.71805,0.7182,283600000.0
2009-06-18 09:40:00,0.71816,0.71824,0.71765,0.71784,297600000.0
2009-06-18 09:45:00,0.71784,0.71854,0.71772,0.71854,139200000.0
2009-06-18 09:50:00,0.71855,0.71863,0.71801,0.71837,329200000.0
2009-06-18 09:55:00,0.71823,0.71858,0.71821,0.71857,253000000.0
2009-06-18 10:00:00,0.71869,0.71921,0.7183,0.7191,286800000.0
2009-06-18 10:05:00,0.719,0.71926,0.7186,0.7186,201000000.0
2009-06-18 10:10:00,0.71841,0.71892,0.71824,0.71892,316400000.0
2009-06-18 10:15:00,0.71907,0.71946,0.71869,0.71873,174800000.0
2009-06-18 10:20:00,0.71877,0.71895,0.71851,0.71895,272000000.0
2009-06-18 10:25:00,0.71914,0.71954,0.71914,0.71934,275200000.0
2009-06-18 10:30:00,0.71901,0.71901,0.71812,0.71829,170000000.0
2009-06-18 10:35:00,0.71819,0.71851,0.71793,0.71808,105000000.0
2009-06-18 10:40:00,0.71804,0.7184,0.71773,0.71804,170000000.0
2009-06-18 10:45:00,0.71809,0.71882,0.71809,0.71872,224000000.0
2009-06-18 10:50:00,0.71858,0.7187,0.71827,0.71834,213800000.0
2009-06-18 10:55:00,0.71839,0.71882,0.71818,0.71882,302000000.0
2009-06-18 11:00:00,0.71894,0.71894,0.71818,0.71829,254600000.0
2009-06-18 11:05:00,0.71878,0.7188,0.71834,0.71858,198000000.0
2009-06-18 11:10:00,0.71856,0.71937,0.71851,0.71929,305400000.0
2009-06-18 11:15:00,0.71925,0.71935,0.71871,0.71882,229200000.0
2009-06-18 11:20:00,0.71894,0.71923,0.71808,0.7185,304400000.0
2009-06-18 11:25:00,0.7185,0.7193,0.71834,0.7193,247400000.0
2009-06-18 11:30:00,0.7193,0.71934,0.71891,0.7191,123200000.0
2009-06-18 11:35:00,0.71908,0.71908,0.71807,0.71809,194000000.0
2009-06-18 11:40:00,0.71809,0.71826,0.71752,0.71795,168800000.0
2009-06-18 11:45:00,0.71796,0.718,0.71765,0.7179,141800000.0
2009-06-18 11:50:00,0.71778,0.7184,0.71776,0.71818,189200000.0
2009-06-18 11:55:00,0.71831,0.71852,0.71816,0.71817,214200000.0
2009-06-18 12:00:00,0.71826,0.71862,0.71792,0.71862,138000000.0
2009-06-18 12:05:00,0.71871,0.71885,0.718,0.71828,120400000.0
2009-06-18 12:10:00,0.71829,0.71839,0.71801,0.71835,138000000.0
2009-06-18 12:15:00,0.71847,0.71855,0.71811,0.71831,184000000.0
2009-06-18 12:20:00,0.71822,0.71822,0.71741,0.71753,199800000.0
2009-06-18 12:25:00,0.71747,0.71795,0.71622,0.7166,253200000.0
2009-06-18 12:30:00,0.71663,0.71829,0.71635,0.71813,277600000.0
2009-06-18 12:35:00,0.71813,0.71841,0.71791,0.71817,152000000.0
2009-06-18 12:40:00,0.71811,0.71816,0.71786,0.71807,86600000.0
2009-06-18 12:45:00,0.71808,0.71815,0.71736,0.71746,197000000.0
2009-06-18 12:50:00,0.71749,0.7175,0.71702,0.71747,142400000.0
2009-06-18 12:55:00,0.71738,0.71764,0.71711,0.71731,133200000.0
2009-06-18 13:00:00,0.71688,0.71741,0.71669,0.71735,88000000.0
2009-06-18 13:05:00,0.71728,0.71819,0.71728,0.71798,125200000.0
2009-06-18 13:10:00,0.71787,0.71868,0.71786,0.71868,105600000.0
2009-06-18 13:15:00,0.71856,0.71887,0.71847,0.71854,180800000.0
2009-06-18 13:20:00,0.71854,0.71856,0.71761,0.71799,142400000.0
2009-06-18 13:25:00,0.71793,0.71813,0.71751,0.71761,164800000.0
2009-06-18 13:30:00,0.71773,0.71853,0.71773,0.71813,198800000.0
2009-06-18 13:35:00,0.7182,0.7186,0.7181,0.71842,125800000.0
2009-06-18 13:40:00,0.71848,0.71856,0.71805,0.71856,108200000.0
2009-06-18 13:45:00,0.71866,0.71872,0.71815,0.71822,102400000.0
2009-06-18 13:50:00,0.71821,0.71821,0.71771,0.71819,106000000.0
2009-06-18 13:55:00,0.71815,0.71862,0.71806,0.71847,139600000.0
2009-06-18 14:00:00,0.71849,0.71885,0.71813,0.71885,118800000.0
2009-06-18 14:05:00,0.71885,0.71914,0.71869,0.71911,113600000.0
2009-06-18 14:10:00,0.71921,0.71938,0.71855,0.71859,144200000.0
2009-06-18 14:15:00,0.71837,0.71897,0.71833,0.71885,97000000.0
2009-06-18 14:20:00,0.719,0.71935,0.71855,0.71855,70400000.0
2009-06-18 14:25:00,0.71853,0.71866,0.7175,0.71761,72000000.0
2009-06-18 14:30:00,0.71733,0.71852,0.71733,0.71837,67600000.0
2009-06-18 14:35:00,0.71854,0.71894,0.71828,0.71828,62400000.0
2009-06-18 14:40:00,0.71826,0.71827,0.71776,0.71802,66600000.0
2009-06-18 14:45:00,0.71805,0.71873,0.71791,0.71826,59200000.0
2009-06-18 14:50:00,0.71842,0.71851,0.71792,0.71834,73200000.0
2009-06-18 14:55:00,0.71859,0.71904,0.71836,0.71904,60800000.0
2009-06-18 15:00:00,0.71886,0.7192,0.71878,0.71915,63400000.0
2009-06-18 15:05:00,0.71915,0.71925,0.71844,0.71868,70400000.0
2009-06-18 15:10:00,0.71863,0.71932,0.71829,0.71921,59000000.0
2009-06-18 15:15:00,0.7191,0.71932,0.71857,0.71857,72400000.0
2009-06-18 15:20:00,0.71867,0.71926,0.71865,0.7187,68800000.0
2009-06-18 15:25:00,0.71864,0.71912,0.71829,0.71912,63200000.0
2009-06-18 15:30:00,0.71915,0.7198,0.71867,0.71957,62800000.0
2009-06-18 15:35:00,0.71956,0.71986,0.71745,0.71745,72000000.0
2009-06-18 15:40:00,0.71858,0.71905,0.71836,0.71899,82000000.0
2009-06-18 15:45:00,0.71901,0.71969,0.71901,0.71955,76800000.0
2009-06-18 15:50:00,0.71946,0.71999,0.71911,0.71983,65600000.0
2009-06-18 15:55:00,0.71975,0.7204,0.71901,0.7204,70800000.0
2009-06-18 16:00:00,0.72047,0.72207,0.72032,0.72145,59200000.0
2009-06-18 16:05:00,0.72117,0.722,0.72023,0.72059,70400000.0
2009-06-18 16:10:00,0.72087,0.7218,0.72087,0.72165,67200000.0
2009-06-18 16:15:00,0.72209,0.72228,0.72159,0.72159,58600000.0
2009-06-18 16:20:00,0.72145,0.72146,0.72086,0.7211,64400000.0
2009-06-18 16:25:00,0.72116,0.72198,0.72116,0.72193,74600000.0
2009-06-18 16:30:00,0.72209,0.72268,0.72205,0.72228,62400000.0
2009-06-18 16:35:00,0.72217,0.72243,0.72181,0.7219,64000000.0
2009-06-18 16:40:00,0.72177,0.7219,0.72147,0.72178,65600000.0
2009-06-18 16:45:00,0.72196,0.72196,0.72152,0.72175,73200000.0
2009-06-18 16:50:00,0.72181,0.72265,0.72181,0.72248,62400000.0
2009-06-18 16:55:00,0.72256,0.7232,0.72256,0.72319,66600000.0
2009-06-18 17:00:00,0.72345,0.72345,0.72275,0.72288,69800000.0
2009-06-18 17:05:00,0.72298,0.72338,0.72289,0.72328,68200000.0
2009-06-18 17:10:00,0.72321,0.72352,0.72288,0.7232,68800000.0
2009-06-18 17:15:00,0.72325,0.7238,0.72325,0.7238,73000000.0
2009-06-18 17:20:00,0.72393,0.72431,0.72359,0.72359,62800000.0
2009-06-18 17:25:00,0.72354,0.72362,0.72291,0.72321,62400000.0
2009-06-18 17:30:00,0.72323,0.72345,0.72315,0.72316,65600000.0
2009-06-18 17:35:00,0.72329,0.72375,0.72318,0.72374,68800000.0
2009-06-18 17:40:00,0.72389,0.72416,0.72374,0.72378,68800000.0
2009-06-18 17:45:00,0.72385,0.72398,0.72329,0.72386,68800000.0
2009-06-18 17:50:00,0.7237,0.72443,0.72367,0.72367,75200000.0
2009-06-18 17:55:00,0.72354,0.72479,0.72354,0.72479,72000000.0
2009-06-18 18:00:00,0.72489,0.7252,0.72466,0.72519,66600000.0
2009-06-18 18:05:00,0.72513,0.72513,0.72431,0.72437,56000000.0
2009-06-18 18:10:00,0.72414,0.72463,0.72393,0.72454,67600000.0
2009-06-18 18:15:00,0.72448,0.72455,0.72408,0.72455,68800000.0
2009-06-18 18:20:00,0.72461,0.72469,0.72425,0.72426,65000000.0
2009-06-18 18:25:00,0.72429,0.72445,0.72383,0.724,65600000.0
2009-06-18 18:30:00,0.72388,0.72404,0.72379,0.72389,65600000.0
2009-06-18 18:35:00,0.724,0.72432,0.72394,0.72422,60800000.0
2009-06-18 18:40:00,0.72418,0.72463,0.72392,0.72445,69800000.0
2009-06-18 18:45:00,0.72463,0.72468,0.72445,0.72448,56000000.0
2009-06-18 18:50:00,0.72434,0.72486,0.72413,0.72474,71400000.0
2009-06-18 18:55:00,0.72474,0.72497,0.72473,0.72486,68800000.0
2009-06-18 19:00:00,0.72502,0.72552,0.72467,0.72541,72400000.0
2009-06-18 19:05:00,0.7254,0.7255,0.72498,0.72504,57600000.0
2009-06-18 19:10:00,0.72501,0.72576,0.72498,0.7251,68200000.0
2009-06-18 19:15:00,0.72516,0.72611,0.7242,0.72576,69800000.0
2009-06-18 19:20:00,0.72566,0.72649,0.72558,0.72597,70400000.0
2009-06-18 19:25:00,0.72617,0.72628,0.72583,0.72589,61200000.0
2009-06-18 19:30:00,0.72602,0.72624,0.72563,0.72621,65600000.0
2009-06-18 19:35:00,0.72612,0.72612,0.7256,0.72567,65600000.0
2009-06-18 19:40:00,0.72523,0.7254,0.72462,0.72495,72000000.0
2009-06-18 19:45:00,0.72516,0.72562,0.72485,0.72485,65000000.0
2009-06-18 19:50:00,0.7245,0.7248,0.72437,0.72461,67200000.0
2009-06-18 19:55:00,0.7244,0.72488,0.72402,0.72402,68800000.0
2009-06-18 20:00:00,0.72411,0.72494,0.72411,0.72435,62200000.0
2009-06-18 20:05:00,0.72407,0.72407,0.72276,0.72359,64000000.0
2009-06-18 20:10:00,0.72354,0.72406,0.72348,0.72375,56400000.0
2009-06-18 20:15:00,0.72375,0.72457,0.72352,0.72418,59600000.0
2009-06-18 20:20:00,0.72436,0.72475,0.72403,0.72403,59600000.0
2009-06-18 20:25:00,0.72401,0.72437,0.72365,0.724,68800000.0
2009-06-18 20:30:00,0.72394,0.72452,0.72394,0.7245,58400000.0
2009-06-18 20:35:00,0.72444,0.7252,0.72419,0.72472,54400000.0
2009-06-18 20:40:00,0.72495,0.72512,0.72394,0.72407,69800000.0
2009-06-18 20:45:00,0.72442,0.72509,0.72442,0.72493,62400000.0
2009-06-18 20:50:00,0.72476,0.72495,0.72448,0.72466,62200000.0
2009-06-18 20:55:00,0.72464,0.72478,0.724,0.72428,67200000.0
2009-06-18 21:00:00,0.72414,0.72457,0.72377,0.72454,73000000.0
2009-06-18 21:05:00,0.72435,0.72456,0.72406,0.72453,57600000.0
2009-06-18 21:10:00,0.72478,0.72516,0.72458,0.72482,58000000.0
2009-06-18 21:15:00,0.72439,0.72482,0.72414,0.7244,64000000.0
2009-06-18 21:20:00,0.72442,0.72475,0.72424,0.72424,64000000.0
2009-06-18 21:25:00,0.72438,0.72481,0.72336,0.72472,60800000.0
2009-06-18 21:30:00,0.72482,0.72502,0.72378,0.72502,59200000.0
2009-06-18 21:35:00,0.72521,0.72546,0.72408,0.7244,49600000.0
2009-06-18 21:40:00,0.72437,0.72437,0.72391,0.72401,60800000.0
2009-06-18 21:45:00,0.72404,0.72405,0.72361,0.72376,60800000.0
2009-06-18 21:50:00,0.72378,0.72378,0.7229,0.72304,64000000.0
2009-06-18 21:55:00,0.72313,0.72371,0.72304,0.72371,60800000.0
2009-06-18 22:00:00,0.72373,0.72373,0.72301,0.72316,58600000.0
2009-06-18 22:05:00,0.72316,0.72316,0.72261,0.72281,59200000.0
2009-06-18 22:10:00,0.72279,0.72322,0.72279,0.72286,43200000.0
2009-06-18 22:15:00,0.72276,0.72302,0.72249,0.72259,59200000.0
2009-06-18 22:20:00,0.72262,0.72295,0.72242,0.72263,60800000.0
2009-06-18 22:25:00,0.72261,0.72283,0.72239,0.7227,67200000.0
2009-06-18 22:30:00,0.72262,0.72262,0.72198,0.72213,61200000.0
2009-06-18 22:35:00,0.72222,0.72235,0.72206,0.72229,63400000.0
2009-06-18 22:40:00,0.72216,0.72231,0.72149,0.72151,64000000.0
2009-06-18 22:45:00,0.72167,0.72234,0.72167,0.72234,56400000.0
2009-06-18 22:50:00,0.72232,0.72232,0.72167,0.72175,52800000.0
2009-06-18 22:55:00,0.72176,0.72197,0.72141,0.72148,62400000.0
2009-06-18 23:00:00,0.72126,0.72161,0.72036,0.72079,54400000.0
2009-06-18 23:05:00,0.72064,0.72116,0.72064,0.72116,56400000.0
2009-06-18 23:10:00,0.72096,0.72226,0.72085,0.72224,62400000.0
2009-06-18 23:15:00,0.72223,0.7223,0.72199,0.72199,60800000.0
2009-06-18 23:20:00,0.72201,0.72238,0.72097,0.72231,44800000.0
2009-06-18 23:25:00,0.72198,0.72228,0.72184,0.72188,52800000.0
2009-06-18 23:30:00,0.72174,0.7222,0.72174,0.7222,49600000.0
2009-06-18 23:35:00,0.72202,0.72233,0.72202,0.72209,57600000.0
2009-06-18 23:40:00,0.7222,0.72237,0.72213,0.72237,28800000.0
2009-06-18 23:45:00,0.72197,0.72356,0.72192,0.72356,48000000.0
2009-06-18 23:50:00,0.72378,0.72399,0.72352,0.72357,69800000.0
2009-06-18 23:55:00,0.72349,0.72407,0.72294,0.72396,51600000.0
2009-06-19 00:00:00,0.723,0.72313,0.7226,0.72306,49600000.0
2009-06-19 00:05:00,0.72309,0.7232,0.7223,0.7223,54400000.0
2009-06-19 00:10:00,0.72219,0.72268,0.72204,0.72256,68800000.0
2009-06-19 00:15:00,0.72256,0.72279,0.72216,0.72279,58600000.0
2009-06-19 00:20:00,0.72284,0.72299,0.72244,0.72274,62400000.0
2009-06-19 00:25:00,0.72237,0.72314,0.72233,0.72314,60800000.0
2009-06-19 00:30:00,0.72306,0.72318,0.72253,0.72262,73600000.0
2009-06-19 00:35:00,0.72361,0.7237,0.72285,0.72312,68600000.0
2009-06-19 00:40:00,0.72289,0.72366,0.72286,0.72356,48000000.0
2009-06-19 00:45:00,0.7235,0.72359,0.72298,0.72344,56000000.0
2009-06-19 00:50:00,0.72329,0.72378,0.72311,0.72356,70000000.0
2009-06-19 00:55:00,0.72342,0.72358,0.72248,0.72352,65600000.0
2009-06-19 01:00:00,0.72368,0.724,0.72367,0.72375,65600000.0
2009-06-19 01:05:00,0.72365,0.72436,0.72334,0.72362,64000000.0
2009-06-19 01:10:00,0.72354,0.72374,0.72331,0.72357,80000000.0
2009-06-19 01:15:00,0.72365,0.72365,0.72345,0.72347,59200000.0
2009-06-19 01:20:00,0.72317,0.72343,0.72308,0.72314,51200000.0
2009-06-19 01:25:00,0.72315,0.72315,0.72244,0.72244,59600000.0
2009-06-19 01:30:00,0.72234,0.72264,0.72202,0.72264,52200000.0
2009-06-19 01:35:00,0.72267,0.72277,0.72161,0.72271,59000000.0
2009-06-19 01:40:00,0.72266,0.72287,0.72256,0.72261,71400000.0
2009-06-19 01:45:00,0.72252,0.72307,0.72252,0.72273,60200000.0
2009-06-19 01:50:00,0.72269,0.72329,0.72264,0.72302,60800000.0
2009-06-19 01:55:00,0.72312,0.72313,0.72267,0.72306,56400000.0
2009-06-19 02:00:00,0.72327,0.72346,0.72311,0.72323,84200000.0
2009-06-19 02:05:00,0.72321,0.72321,0.72277,0.72294,73600000.0
2009-06-19 02:10:00,0.723,0.72371,0.723,0.72326,56000000.0
2009-06-19 02:15:00,0.72323,0.72341,0.72301,0.72311,52800000.0
2009-06-19 02:20:00,0.72306,0.72364,0.72298,0.72364,63800000.0
2009-06-19 02:25:00,0.72361,0.7239,0.72356,0.72361,65600000.0
2009-06-19 02:30:00,0.72348,0.72377,0.72347,0.72373,67200000.0
2009-06-19 02:35:00,0.72388,0.72394,0.72359,0.72379,64000000.0
2009-06-19 02:40:00,0.72381,0.724,0.72377,0.72387,60200000.0
2009-06-19 02:45:00,0.72394,0.72404,0.72382,0.7239,66000000.0
2009-06-19 02:50:00,0.72391,0.72415,0.72384,0.72412,62400000.0
2009-06-19 02:55:00,0.72424,0.72437,0.72395,0.72437,57600000.0
2009-06-19 03:00:00,0.72448,0.72455,0.72363,0.7238,63400000.0
2009-06-19 03:05:00,0.72385,0.72438,0.72344,0.72438,64000000.0
2009-06-19 03:10:00,0.72424,0.72444,0.72374,0.72377,58600000.0
2009-06-19 03:15:00,0.72364,0.72379,0.72273,0.72339,64000000.0
2009-06-19 03:20:00,0.72343,0.72383,0.72328,0.72383,64000000.0
2009-06-19 03:25:00,0.72378,0.7241,0.72366,0.72383,51200000.0
2009-06-19 03:30:00,0.72355,0.72404,0.72355,0.72401,51200000.0
2009-06-19 03:35:00,0.72387,0.72415,0.72377,0.72387,60800000.0
2009-06-19 03:40:00,0.7238,0.72382,0.72277,0.72367,63800000.0
2009-06-19 03:45:00,0.72342,0.72393,0.72342,0.72382,44800000.0
2009-06-19 03:50:00,0.72357,0.72383,0.72329,0.72334,65600000.0
2009-06-19 03:55:00,0.72335,0.72349,0.72279,0.72334,67200000.0
2009-06-19 04:00:00,0.72309,0.72332,0.72291,0.72319,65000000.0
2009-06-19 04:05:00,0.72304,0.72323,0.72291,0.72304,83200000.0
2009-06-19 04:10:00,0.7231,0.72316,0.72274,0.72283,59200000.0
2009-06-19 04:15:00,0.72268,0.72294,0.72251,0.72258,82000000.0
2009-06-19 04:20:00,0.72267,0.72312,0.72267,0.72291,54400000.0
2009-06-19 04:25:00,0.72272,0.7233,0.72261,0.72326,89600000.0
2009-06-19 04:30:00,0.72335,0.72353,0.72308,0.72328,69200000.0
2009-06-19 04:35:00,0.72348,0.72354,0.72314,0.72345,65600000.0
2009-06-19 04:40:00,0.72307,0.72348,0.72286,0.72311,61800000.0
2009-06-19 04:45:00,0.72309,0.72321,0.7227,0.72278,68800000.0
2009-06-19 04:50:00,0.72304,0.72309,0.72242,0.72243,54800000.0
2009-06-19 04:55:00,0.72236,0.72263,0.72166,0.7225,65400000.0
2009-06-19 05:00:00,0.72242,0.72244,0.72153,0.72208,63400000.0
2009-06-19 05:05:00,0.72208,0.72218,0.72192,0.72206,46400000.0
2009-06-19 05:10:00,0.72198,0.72226,0.72192,0.72217,67200000.0
2009-06-19 05:15:00,0.7218,0.72235,0.72171,0.72231,57600000.0
2009-06-19 05:20:00,0.72232,0.72238,0.72207,0.72219,73600000.0
2009-06-19 05:25:00,0.72225,0.72243,0.72185,0.72243,72000000.0
2009-06-19 05:30:00,0.7218,0.72302,0.7218,0.72241,40000000.0
2009-06-19 05:35:00,0.72197,0.72265,0.72195,0.72217,44600000.0
2009-06-19 05:40:00,0.7226,0.72267,0.72226,0.72262,67200000.0
2009-06-19 05:45:00,0.72275,0.72324,0.72164,0.72265,56000000.0
2009-06-19 05:50:00,0.72253,0.72339,0.72236,0.72265,52000000.0
2009-06-19 05:55:00,0.72263,0.72284,0.7226,0.72264,69200000.0
2009-06-19 06:00:00,0.72267,0.72298,0.72189,0.72266,64000000.0
2009-06-19 06:05:00,0.72275,0.72289,0.72171,0.72277,56000000.0
2009-06-19 06:10:00,0.72275,0.72304,0.72262,0.72262,56400000.0
2009-06-19 06:15:00,0.7226,0.7229,0.7225,0.72287,56000000.0
2009-06-19 06:20:00,0.7227,0.7228,0.72243,0.72265,56000000.0
2009-06-19 06:25:00,0.72269,0.7228,0.72252,0.72256,48200000.0
2009-06-19 06:30:00,0.72259,0.72281,0.72197,0.72281,57600000.0
2009-06-19 06:35:00,0.72282,0.72302,0.72282,0.72294,46400000.0
2009-06-19 06:40:00,0.72297,0.72339,0.72277,0.72329,62800000.0
2009-06-19 06:45:00,0.72335,0.72341,0.72289,0.72289,60800000.0
2009-06-19 06:50:00,0.7227,0.72297,0.72236,0.72236,56000000.0
2009-06-19 06:55:00,0.72248,0.72257,0.72169,0.72217,57600000.0
2009-06-19 07:00:00,0.72165,0.72238,0.72165,0.72233,64000000.0
2009-06-19 07:05:00,0.72238,0.72308,0.72238,0.72277,59200000.0
2009-06-19 07:10:00,0.72294,0.72312,0.72282,0.72295,53800000.0
2009-06-19 07:15:00,0.72316,0.72316,0.72254,0.72254,57600000.0
2009-06-19 07:20:00,0.72263,0.72321,0.72263,0.72309,83000000.0
2009-06-19 07:25:00,0.72311,0.72343,0.7229,0.72319,54400000.0
2009-06-19 07:30:00,0.72314,0.72356,0.72291,0.72354,65600000.0
2009-06-19 07:35:00,0.72339,0.72362,0.72322,0.72335,60800000.0
2009-06-19 07:40:00,0.7234,0.72355,0.72301,0.72306,71400000.0
2009-06-19 07:45:00,0.72307,0.72313,0.72258,0.72279,60800000.0
2009-06-19 07:50:00,0.72266,0.72266,0.72195,0.72236,57600000.0
2009-06-19 07:55:00,0.72234,0.7227,0.72226,0.72268,60800000.0
2009-06-19 08:00:00,0.72241,0.72352,0.72241,0.72294,56000000.0
2009-06-19 08:05:00,0.72298,0.72337,0.72292,0.72297,88000000.0
2009-06-19 08:10:00,0.72266,0.72293,0.72262,0.72276,70400000.0
2009-06-19 08:15:00,0.72267,0.72267,0.72212,0.72228,84000000.0
2009-06-19 08:20:00,0.72238,0.72324,0.72227,0.7231,65600000.0
2009-06-19 08:25:00,0.72298,0.72313,0.72146,0.72162,64000000.0
2009-06-19 08:30:00,0.72204,0.72244,0.72204,0.72226,72000000.0
2009-06-19 08:35:00,0.72205,0.72243,0.72168,0.7224,115000000.0
2009-06-19 08:40:00,0.72218,0.72225,0.72192,0.72201,63200000.0
2009-06-19 08:45:00,0.72222,0.72278,0.72212,0.72272,102400000.0
2009-06-19 08:50:00,0.72286,0.7231,0.72265,0.72285,210000000.0
2009-06-19 08:55:00,0.72284,0.72311,0.72271,0.72271,128000000.0
2009-06-19 09:00:00,0.72255,0.7231,0.72255,0.72297,126800000.0
2009-06-19 09:05:00,0.72302,0.72339,0.72236,0.72339,148000000.0
2009-06-19 09:10:00,0.72352,0.72367,0.72279,0.72303,125800000.0
2009-06-19 09:15:00,0.72293,0.72293,0.72249,0.72267,123000000.0
2009-06-19 09:20:00,0.72268,0.72275,0.72212,0.72261,92800000.0
2009-06-19 09:25:00,0.72254,0.7226,0.72222,0.72234,129000000.0
2009-06-19 09:30:00,0.72243,0.72266,0.72235,0.72266,152400000.0
2009-06-19 09:35:00,0.7227,0.72304,0.72256,0.72298,283200000.0
2009-06-19 09:40:00,0.72293,0.72299,0.72244,0.72252,297600000.0
2009-06-19 09:45:00,0.72248,0.72299,0.72246,0.72277,144000000.0
2009-06-19 09:50:00,0.72271,0.7228,0.7222,0.7225,327800000.0
2009-06-19 09:55:00,0.7226,0.72353,0.7226,0.72292,252600000.0
2009-06-19 10:00:00,0.72291,0.72303,0.72175,0.72198,285000000.0
2009-06-19 10:05:00,0.72205,0.7229,0.72205,0.72279,201400000.0
2009-06-19 10:10:00,0.72273,0.7228,0.72249,0.72276,316000000.0
2009-06-19 10:15:00,0.72274,0.7228,0.72234,0.72239,174800000.0
2009-06-19 10:20:00,0.7222,0.72237,0.72208,0.72226,271800000.0
2009-06-19 10:25:00,0.72232,0.72251,0.72203,0.72239,276000000.0
2009-06-19 10:30:00,0.72235,0.72235,0.72149,0.72163,169800000.0
2009-06-19 10:35:00,0.72169,0.72219,0.72164,0.72219,105000000.0
2009-06-19 10:40:00,0.72214,0.72223,0.72169,0.72195,170400000.0
2009-06-19 10:45:00,0.72203,0.72239,0.72199,0.72199,224000000.0
2009-06-19 10:50:00,0.72176,0.7219,0.7214,0.72155,214400000.0
2009-06-19 10:55:00,0.72149,0.7222,0.72135,0.72214,304000000.0
2009-06-19 11:00:00,0.72238,0.72247,0.72202,0.72204,246200000.0
2009-06-19 11:05:00,0.72164,0.72171,0.72123,0.72167,198800000.0
2009-06-19 11:10:00,0.72154,0.72198,0.72114,0.72198,304800000.0
2009-06-19 11:15:00,0.72199,0.72299,0.72196,0.72285,228200000.0
2009-06-19 11:20:00,0.72297,0.72327,0.7228,0.7228,303400000.0
2009-06-19 11:25:00,0.72253,0.72285,0.72229,0.72271,246800000.0
2009-06-19 11:30:00,0.72285,0.72345,0.72285,0.72345,123600000.0
2009-06-19 11:35:00,0.72344,0.72362,0.72311,0.72339,194400000.0
2009-06-19 11:40:00,0.72356,0.72356,0.72263,0.72263,168400000.0
2009-06-19 11:45:00,0.72259,0.72278,0.7224,0.72245,141800000.0
2009-06-19 11:50:00,0.72272,0.72272,0.72211,0.7223,188200000.0
2009-06-19 11:55:00,0.72248,0.72253,0.72197,0.7222,215200000.0
2009-06-19 12:00:00,0.72215,0.72233,0.72197,0.72205,136800000.0
2009-06-19 12:05:00,0.72205,0.72228,0.72139,0.72142,119800000.0
2009-06-19 12:10:00,0.72132,0.72143,0.72061,0.7211,137000000.0
2009-06-19 12:15:00,0.72093,0.72093,0.72009,0.72043,183200000.0
2009-06-19 12:20:00,0.72045,0.721,0.72045,0.7206,200200000.0
2009-06-19 12:25:00,0.7206,0.72065,0.7191,0.71912,252000000.0
2009-06-19 12:30:00,0.71911,0.72087,0.71896,0.72087,276600000.0
2009-06-19 12:35:00,0.72085,0.72162,0.72067,0.72078,152800000.0
2009-06-19 12:40:00,0.72099,0.72186,0.72099,0.72169,88000000.0
2009-06-19 12:45:00,0.72188,0.72203,0.72177,0.72194,198200000.0
2009-06-19 12:50:00,0.72197,0.7222,0.72188,0.72219,142800000.0
2009-06-19 12:55:00,0.72206,0.72213,0.72154,0.72204,133200000.0
2009-06-19 13:00:00,0.72199,0.72219,0.72177,0.72217,88000000.0
2009-06-19 13:05:00,0.72213,0.72253,0.72206,0.7224,124800000.0
2009-06-19 13:10:00,0.72238,0.72251,0.72219,0.72223,105000000.0
2009-06-19 13:15:00,0.72222,0.72294,0.72218,0.72279,179600000.0
2009-06-19 13:20:00,0.72282,0.72283,0.72241,0.72245,141800000.0
2009-06-19 13:25:00,0.7225,0.72256,0.72222,0.72235,165000000.0
2009-06-19 13:30:00,0.72231,0.7228,0.72203,0.72279,201600000.0
2009-06-19 13:35:00,0.72284,0.7231,0.72224,0.72224,125800000.0
2009-06-19 13:40:00,0.72224,0.7228,0.72224,0.72252,108800000.0
2009-06-19 13:45:00,0.72242,0.72333,0.72242,0.72279,102400000.0
2009-06-19 13:50:00,0.72274,0.72305,0.72249,0.723,106000000.0
2009-06-19 13:55:00,0.72293,0.72355,0.72289,0.72333,139200000.0
2009-06-19 14:00:00,0.72336,0.72352,0.72307,0.72314,119200000.0
2009-06-19 14:05:00,0.72329,0.72372,0.7232,0.72359,113800000.0
2009-06-19 14:10:00,0.72374,0.72404,0.72373,0.72388,144000000.0
2009-06-19 14:15:00,0.72396,0.72421,0.72358,0.72375,97600000.0
2009-06-19 14:20:00,0.72382,0.72405,0.72362,0.72362,70800000.0
2009-06-19 14:25:00,0.72358,0.72377,0.72326,0.72329,71400000.0
2009-06-19 14:30:00,0.72402,0.72454,0.72402,0.72421,67200000.0
2009-06-19 14:35:00,0.72431,0.72529,0.72405,0.72529,62400000.0
2009-06-19 14:40:00,0.72531,0.7257,0.72514,0.7257,67200000.0
2009-06-19 14:45:00,0.72579,0.72629,0.72563,0.72604,59200000.0
2009-06-19 14:50:00,0.726,0.72622,0.72549,0.72558,72000000.0
2009-06-19 14:55:00,0.72565,0.7257,0.72519,0.7257,60200000.0
2009-06-19 15:00:00,0.72544,0.72544,0.72499,0.72541,64200000.0
2009-06-19 15:05:00,0.72541,0.72633,0.72511,0.72629,69800000.0
2009-06-19 15:10:00,0.72609,0.72614,0.72579,0.72609,69200000.0
2009-06-19 15:15:00,0.72603,0.72684,0.7258,0.72672,72000000.0
2009-06-19 15:20:00,0.72679,0.72692,0.72636,0.72674,68800000.0
2009-06-19 15:25:00,0.72686,0.72691,0.72623,0.72666,62400000.0
2009-06-19 15:30:00,0.72632,0.72711,0.72584,0.72707,62200000.0
2009-06-19 15:35:00,0.72719,0.72805,0.72692,0.72692,72000000.0
2009-06-19 15:40:00,0.72768,0.72838,0.72763,0.72774,80400000.0
2009-06-19 15:45:00,0.72783,0.72888,0.72783,0.72864,76800000.0
2009-06-19 15:50:00,0.72859,0.72863,0.72817,0.72821,65600000.0
2009-06-19 15:55:00,0.72825,0.72867,0.72676,0.72772,70400000.0
2009-06-19 16:00:00,0.72781,0.72799,0.7272,0.72737,59200000.0
2009-06-19 16:05:00,0.72735,0.72827,0.72675,0.72788,70400000.0
2009-06-19 16:10:00,0.72786,0.72851,0.72743,0.72811,67200000.0
2009-06-19 16:15:00,0.728,0.72905,0.728,0.72887,58600000.0
2009-06-19 16:20:00,0.72878,0.72925,0.72866,0.7287,64000000.0
2009-06-19 16:25:00,0.72855,0.72903,0.72855,0.72895,74000000.0
2009-06-19 16:30:00,0.72895,0.72916,0.72879,0.7291,62400000.0
2009-06-19 16:35:00,0.72904,0.72959,0.72885,0.72959,64000000.0
2009-06-19 16:40:00,0.7296,0.7296,0.72895,0.72931,65000000.0
2009-06-19 16:45:00,0.72921,0.72942,0.72903,0.72905,72400000.0
2009-06-19 16:50:00,0.72896,0.72916,0.72893,0.72898,59200000.0
2009-06-19 16:55:00,0.72912,0.72934,0.72886,0.72886,67600000.0
2009-06-19 17:00:00,0.72886,0.72947,0.72885,0.72926,70400000.0
2009-06-19 17:05:00,0.72928,0.72933,0.72893,0.72923,68800000.0
2009-06-19 17:10:00,0.72936,0.72944,0.72893,0.72922,68200000.0
2009-06-19 17:15:00,0.72912,0.72968,0.72912,0.72954,74000000.0
2009-06-19 17:20:00,0.72966,0.73009,0.72966,0.72975,61800000.0
2009-06-19 17:25:00,0.72955,0.73001,0.72905,0.72989,62400000.0
2009-06-19 17:30:00,0.7298,0.72987,0.72891,0.72899,65600000.0
2009-06-19 17:35:00,0.72906,0.72946,0.72871,0.72893,60800000.0
2009-06-19 17:40:00,0.72916,0.72982,0.7291,0.72981,68200000.0
2009-06-19 17:45:00,0.72998,0.73045,0.72979,0.73045,69200000.0
2009-06-19 17:50:00,0.73038,0.73044,0.72961,0.72994,75200000.0
2009-06-19 17:55:00,0.72986,0.73117,0.72986,0.7303,72000000.0
2009-06-19 18:00:00,0.73047,0.73055,0.73003,0.7302,67200000.0
2009-06-19 18:05:00,0.73013,0.7305,0.72946,0.72972,56000000.0
2009-06-19 18:10:00,0.72961,0.73066,0.72958,0.73062,67200000.0
2009-06-19 18:15:00,0.73048,0.73053,0.7299,0.7299,68800000.0
2009-06-19 18:20:00,0.73002,0.73061,0.7298,0.73056,65600000.0
2009-06-19 18:25:00,0.73045,0.73046,0.72931,0.72954,65600000.0
2009-06-19 18:30:00,0.72918,0.72958,0.72918,0.72943,65600000.0
2009-06-19 18:35:00,0.72868,0.73029,0.72868,0.73018,60800000.0
2009-06-19 18:40:00,0.73022,0.73022,0.72946,0.72955,70400000.0
2009-06-19 18:45:00,0.72964,0.72989,0.72962,0.72968,56000000.0
2009-06-19 18:50:00,0.72946,0.73034,0.72943,0.73034,72000000.0
2009-06-19 18:55:00,0.73025,0.73047,0.73003,0.73003,68800000.0
2009-06-19 19:00:00,0.72982,0.73011,0.72936,0.72947,72400000.0
2009-06-19 19:05:00,0.72959,0.72986,0.72956,0.72986,57600000.0
2009-06-19 19:10:00,0.73,0.73,0.72944,0.72944,68600000.0
2009-06-19 19:15:00,0.72919,0.7294,0.72781,0.72933,70400000.0
2009-06-19 19:20:00,0.72931,0.72994,0.72904,0.72979,70400000.0
2009-06-19 19:25:00,0.72979,0.73008,0.72972,0.72981,60800000.0
2009-06-19 19:30:00,0.72972,0.72981,0.72943,0.7295,65800000.0
2009-06-19 19:35:00,0.72951,0.72969,0.72925,0.72953,65000000.0
2009-06-19 19:40:00,0.72942,0.72954,0.72872,0.72931,72000000.0
2009-06-19 19:45:00,0.72936,0.72977,0.72928,0.7297,65600000.0
2009-06-19 19:50:00,0.72969,0.72969,0.72917,0.72935,67200000.0
2009-06-19 19:55:00,0.72935,0.72956,0.72903,0.72952,68800000.0
2009-06-19 20:00:00,0.72942,0.72993,0.72934,0.72983,62400000.0
2009-06-19 20:05:00,0.72978,0.73014,0.72969,0.72983,56000000.0
2009-06-19 20:10:00,0.73014,0.73016,0.72981,0.72995,64000000.0
2009-06-19 20:15:00,0.73011,0.73011,0.72959,0.72993,58600000.0
2009-06-19 20:20:00,0.73003,0.73049,0.73003,0.73036,58600000.0
2009-06-19 20:25:00,0.7303,0.7303,0.72971,0.72979,68600000.0
2009-06-19 20:30:00,0.72987,0.73011,0.72959,0.72973,76800000.0
2009-06-19 20:35:00,0.7299,0.73034,0.72989,0.73028,54800000.0
2009-06-19 20:40:00,0.73027,0.7305,0.72997,0.73046,70800000.0
2009-06-19 20:45:00,0.7305,0.7305,0.72978,0.72983,54200000.0
2009-06-19 20:50:00,0.72957,0.7296,0.72888,0.72953,59200000.0
2009-06-19 20:55:00,0.72949,0.73008,0.72946,0.72981,66600000.0
2009-06-19 21:00:00,0.72973,0.72973,0.72907,0.72939,73000000.0
2009-06-19 21:05:00,0.72924,0.7298,0.7292,0.72966,59200000.0
2009-06-19 21:10:00,0.72938,0.72962,0.72923,0.72935,57600000.0
2009-06-19 21:15:00,0.72909,0.72945,0.729,0.729,57600000.0
2009-06-19 21:20:00,0.72899,0.72929,0.72894,0.72913,64400000.0
2009-06-19 21:25:00,0.72915,0.72919,0.72805,0.72914,61200000.0
2009-06-19 21:30:00,0.72904,0.72951,0.72832,0.72941,59200000.0
2009-06-19 21:35:00,0.7297,0.72994,0.72945,0.72945,40000000.0
2009-06-19 21:40:00,0.7293,0.72997,0.72921,0.72985,60800000.0
2009-06-19 21:45:00,0.72979,0.7303,0.72979,0.73029,43600000.0
2009-06-19 21:50:00,0.7304,0.73059,0.73014,0.73025,58000000.0
2009-06-19 21:55:00,0.73023,0.73062,0.73017,0.7306,44800000.0
2009-06-19 22:00:00,0.73058,0.73086,0.73025,0.73086,60800000.0
2009-06-19 22:05:00,0.73127,0.73127,0.73064,0.73094,59200000.0
2009-06-19 22:10:00,0.73074,0.73077,0.72969,0.73007,60800000.0
2009-06-19 22:15:00,0.73009,0.73044,0.72991,0.73036,66400000.0
2009-06-19 22:20:00,0.73024,0.73024,0.72949,0.72963,44800000.0
2009-06-19 22:25:00,0.72981,0.72994,0.72936,0.72948,67200000.0
2009-06-19 22:30:00,0.7296,0.73016,0.7296,0.7297,60800000.0
2009-06-19 22:35:00,0.7297,0.73025,0.72966,0.73025,64000000.0
2009-06-19 22:40:00,0.73028,0.73041,0.7299,0.7304,52800000.0
2009-06-19 22:45:00,0.73039,0.73039,0.72893,0.72893,56000000.0
2009-06-19 22:50:00,0.72893,0.72936,0.72785,0.728,52800000.0
2009-06-19 22:55:00,0.72746,0.72869,0.72746,0.72835,62800000.0
2009-06-21 23:00:00,0.72898,0.7294,0.72669,0.72774,54400000.0
2009-06-21 23:05:00,0.72755,0.7298,0.72686,0.72738,64000000.0
2009-06-21 23:10:00,0.72744,0.72744,0.72713,0.72713,14400000.0
2009-06-21 23:15:00,0.72726,0.7277,0.72726,0.72754,46800000.0
2009-06-21 23:20:00,0.72763,0.72797,0.72695,0.72753,38200000.0
2009-06-21 23:25:00,0.72789,0.72789,0.72759,0.72762,27200000.0
2009-06-21 23:30:00,0.72725,0.72752,0.72703,0.72737,56000000.0
2009-06-21 23:35:00,0.7273,0.7291,0.7273,0.72857,58000000.0
2009-06-21 23:40:00,0.72896,0.72904,0.72864,0.72886,58000000.0
2009-06-21 23:45:00,0.72868,0.72868,0.72822,0.72846,57600000.0
2009-06-21 23:50:00,0.72847,0.729,0.7284,0.72873,70400000.0
2009-06-21 23:55:00,0.72881,0.73,0.72858,0.72884,53800000.0
2009-06-22 00:00:00,0.72878,0.72885,0.72789,0.728,44200000.0
2009-06-22 00:05:00,0.72804,0.72958,0.72788,0.72788,52800000.0
2009-06-22 00:10:00,0.72798,0.7281,0.72745,0.72766,68800000.0
2009-06-22 00:15:00,0.72715,0.72796,0.72707,0.72782,59200000.0
2009-06-22 00:20:00,0.72787,0.72928,0.72733,0.72807,59200000.0
2009-06-22 00:25:00,0.72798,0.72808,0.72768,0.72781,51200000.0
2009-06-22 00:30:00,0.72708,0.72778,0.7269,0.72733,73600000.0
2009-06-22 00:35:00,0.72705,0.72723,0.72679,0.72723,65600000.0
2009-06-22 00:40:00,0.72699,0.72721,0.72665,0.72703,64000000.0
2009-06-22 00:45:00,0.72682,0.72732,0.72682,0.7271,67200000.0
2009-06-22 00:50:00,0.72704,0.72785,0.72694,0.72772,68800000.0
2009-06-22 00:55:00,0.72782,0.72796,0.72686,0.72762,65000000.0
2009-06-22 01:00:00,0.72741,0.72746,0.72662,0.72693,65000000.0
2009-06-22 01:05:00,0.72703,0.72716,0.72641,0.72685,60800000.0
2009-06-22 01:10:00,0.72664,0.72722,0.72654,0.72712,80000000.0
2009-06-22 01:15:00,0.72719,0.72783,0.72681,0.72683,58600000.0
2009-06-22 01:20:00,0.72667,0.7274,0.72666,0.72714,54800000.0
2009-06-22 01:25:00,0.72717,0.72753,0.7268,0.7268,58600000.0
2009-06-22 01:30:00,0.72663,0.72697,0.72633,0.72697,52800000.0
2009-06-22 01:35:00,0.72731,0.72746,0.72703,0.72746,43200000.0
2009-06-22 01:40:00,0.7275,0.72779,0.72724,0.7275,72400000.0
2009-06-22 01:45:00,0.72707,0.72774,0.72705,0.72774,48400000.0
2009-06-22 01:50:00,0.72773,0.72818,0.72773,0.72798,60800000.0
2009-06-22 01:55:00,0.72807,0.72835,0.72785,0.7281,38800000.0
2009-06-22 02:00:00,0.72814,0.72903,0.72792,0.72807,59200000.0
2009-06-22 02:05:00,0.72736,0.72815,0.72692,0.72792,60800000.0
2009-06-22 02:10:00,0.72786,0.72806,0.72757,0.72774,60800000.0
2009-06-22 02:15:00,0.72746,0.72778,0.72746,0.72767,72000000.0
2009-06-22 02:20:00,0.72779,0.72794,0.72678,0.72738,52800000.0
2009-06-22 02:25:00,0.72756,0.72794,0.72754,0.72782,48000000.0
2009-06-22 02:30:00,0.72783,0.72793,0.72773,0.72776,49600000.0
2009-06-22 02:35:00,0.72764,0.72791,0.72747,0.72762,46400000.0
2009-06-22 02:40:00,0.72772,0.72776,0.72673,0.72697,59200000.0
2009-06-22 02:45:00,0.72708,0.7276,0.72698,0.72753,80000000.0
2009-06-22 02:50:00,0.72748,0.72795,0.72739,0.72795,60200000.0
2009-06-22 02:55:00,0.72795,0.72795,0.72729,0.72729,66000000.0
2009-06-22 03:00:00,0.72727,0.7274,0.72633,0.72728,65600000.0
2009-06-22 03:05:00,0.72742,0.7276,0.72692,0.72692,68800000.0
2009-06-22 03:10:00,0.7268,0.72739,0.7268,0.7273,67600000.0
2009-06-22 03:15:00,0.7274,0.72757,0.72721,0.72741,64400000.0
2009-06-22 03:20:00,0.72708,0.72771,0.72695,0.72752,65600000.0
2009-06-22 03:25:00,0.72762,0.72822,0.72762,0.72802,73600000.0
2009-06-22 03:30:00,0.72802,0.72806,0.72748,0.72753,61600000.0
2009-06-22 03:35:00,0.72753,0.72754,0.72728,0.72729,62400000.0
2009-06-22 03:40:00,0.72738,0.72796,0.72725,0.72759,58000000.0
2009-06-22 03:45:00,0.72768,0.72781,0.72751,0.7277,68200000.0
2009-06-22 03:50:00,0.72739,0.7276,0.72709,0.72748,54200000.0
2009-06-22 03:55:00,0.72751,0.72751,0.72666,0.7271,44800000.0
2009-06-22 04:00:00,0.72715,0.72715,0.72633,0.72643,70800000.0
2009-06-22 04:05:00,0.72607,0.72629,0.72549,0.72606,70400000.0
2009-06-22 04:10:00,0.72604,0.7261,0.72573,0.72573,44200000.0
2009-06-22 04:15:00,0.72571,0.72623,0.7257,0.72609,64000000.0
2009-06-22 04:20:00,0.72578,0.7262,0.7254,0.72614,57600000.0
2009-06-22 04:25:00,0.72588,0.7265,0.72553,0.72622,55400000.0
2009-06-22 04:30:00,0.72621,0.72659,0.72598,0.72598,65000000.0
2009-06-22 04:35:00,0.7261,0.7262,0.72496,0.72588,45200000.0
2009-06-22 04:40:00,0.72587,0.72593,0.72542,0.72582,60200000.0
2009-06-22 04:45:00,0.72556,0.72578,0.72508,0.72523,61800000.0
2009-06-22 04:50:00,0.72594,0.72645,0.72556,0.72627,56000000.0
2009-06-22 04:55:00,0.72644,0.72644,0.72542,0.72549,54800000.0
2009-06-22 05:00:00,0.72549,0.7256,0.72506,0.72517,62800000.0
2009-06-22 05:05:00,0.72536,0.72556,0.7251,0.72531,52800000.0
2009-06-22 05:10:00,0.72528,0.72594,0.72514,0.72586,56400000.0
2009-06-22 05:15:00,0.72571,0.72573,0.72542,0.72542,64400000.0
2009-06-22 05:20:00,0.72545,0.72575,0.72535,0.7257,64000000.0
2009-06-22 05:25:00,0.72555,0.72579,0.725,0.7257,60800000.0
2009-06-22 05:30:00,0.72581,0.72581,0.72551,0.72558,67200000.0
2009-06-22 05:35:00,0.72557,0.72584,0.72551,0.72584,54400000.0
2009-06-22 05:40:00,0.72576,0.72576,0.7252,0.72545,59200000.0
2009-06-22 05:45:00,0.7256,0.72617,0.72546,0.72546,51200000.0
2009-06-22 05:50:00,0.72507,0.72567,0.72502,0.72567,59200000.0
2009-06-22 05:55:00,0.72561,0.72564,0.72498,0.72557,59200000.0
2009-06-22 06:00:00,0.72561,0.72561,0.72505,0.72518,61200000.0
2009-06-22 06:05:00,0.72539,0.72574,0.72539,0.72551,46400000.0
2009-06-22 06:10:00,0.72571,0.72571,0.72536,0.72541,33600000.0
2009-06-22 06:15:00,0.72534,0.72574,0.72532,0.72564,60800000.0
2009-06-22 06:20:00,0.72553,0.72613,0.72545,0.7255,40000000.0
2009-06-22 06:25:00,0.72538,0.72555,0.7245,0.72549,59600000.0
2009-06-22 06:30:00,0.72498,0.72578,0.72465,0.72577,60600000.0
2009-06-22 06:35:00,0.72589,0.72654,0.7258,0.72615,64000000.0
2009-06-22 06:40:00,0.7266,0.72719,0.7266,0.72676,52200000.0
2009-06-22 06:45:00,0.72703,0.72708,0.72622,0.72699,57600000.0
2009-06-22 06:50:00,0.72688,0.72697,0.72663,0.72684,58000000.0
2009-06-22 06:55:00,0.72688,0.72705,0.72654,0.72697,74000000.0
2009-06-22 07:00:00,0.7267,0.7267,0.72605,0.72605,67200000.0
2009-06-22 07:05:00,0.72614,0.72656,0.7258,0.7258,59200000.0
2009-06-22 07:10:00,0.72557,0.72564,0.72529,0.72562,46400000.0
2009-06-22 07:15:00,0.72579,0.72688,0.72579,0.72666,69800000.0
2009-06-22 07:20:00,0.72663,0.72663,0.72574,0.72605,54400000.0
2009-06-22 07:25:00,0.72608,0.72682,0.72608,0.72641,57600000.0
2009-06-22 07:30:00,0.7264,0.72659,0.726,0.72605,68000000.0
2009-06-22 07:35:00,0.72603,0.7265,0.72568,0.72587,59200000.0
2009-06-22 07:40:00,0.72563,0.72645,0.7255,0.726,59200000.0
2009-06-22 07:45:00,0.72577,0.72614,0.7255,0.72576,55400000.0
2009-06-22 07:50:00,0.72648,0.72728,0.72594,0.72605,64000000.0
2009-06-22 07:55:00,0.72614,0.72633,0.72584,0.72629,62400000.0
2009-06-22 08:00:00,0.72592,0.72723,0.72592,0.72653,69600000.0
2009-06-22 08:05:00,0.72648,0.72678,0.72608,0.72651,67200000.0
2009-06-22 08:10:00,0.72614,0.72766,0.72614,0.72655,65600000.0
2009-06-22 08:15:00,0.72636,0.72641,0.72561,0.72561,72000000.0
2009-06-22 08:20:00,0.72582,0.72666,0.72579,0.72645,65600000.0
2009-06-22 08:25:00,0.7266,0.72687,0.72617,0.72651,65600000.0
2009-06-22 08:30:00,0.72655,0.7272,0.72647,0.7269,60200000.0
2009-06-22 08:35:00,0.72685,0.72705,0.72647,0.72659,70400000.0
2009-06-22 08:40:00,0.72665,0.72684,0.72549,0.72681,70800000.0
2009-06-22 08:45:00,0.72671,0.7273,0.72671,0.72718,68200000.0
2009-06-22 08:50:00,0.727,0.72726,0.72659,0.72661,57600000.0
2009-06-22 08:55:00,0.72666,0.72674,0.72604,0.72643,72000000.0
2009-06-22 09:00:00,0.72643,0.72647,0.72606,0.72625,68800000.0
2009-06-22 09:05:00,0.72631,0.72631,0.72586,0.7259,71400000.0
2009-06-22 09:10:00,0.72604,0.72633,0.72601,0.72613,55400000.0
2009-06-22 09:15:00,0.72616,0.72638,0.72608,0.72615,69800000.0
2009-06-22 09:20:00,0.72628,0.72628,0.7254,0.72568,60800000.0
2009-06-22 09:25:00,0.72556,0.72607,0.72556,0.726,65600000.0
2009-06-22 09:30:00,0.7262,0.72622,0.72575,0.72587,65600000.0
2009-06-22 09:35:00,0.72594,0.72642,0.7259,0.72642,65000000.0
2009-06-22 09:40:00,0.72634,0.72653,0.72615,0.72616,68800000.0
2009-06-22 09:45:00,0.72609,0.72617,0.72573,0.72617,66600000.0
2009-06-22 09:50:00,0.72615,0.72615,0.72578,0.72609,55400000.0
2009-06-22 09:55:00,0.72614,0.7264,0.72601,0.72634,67200000.0
2009-06-22 10:00:00,0.72613,0.72613,0.7257,0.7257,72000000.0
2009-06-22 10:05:00,0.72591,0.72628,0.72585,0.72589,75000000.0
2009-06-22 10:10:00,0.72609,0.72642,0.72605,0.72634,68200000.0
2009-06-22 10:15:00,0.7263,0.72634,0.72592,0.72594,68800000.0
2009-06-22 10:20:00,0.72587,0.72606,0.72565,0.72581,61200000.0
2009-06-22 10:25:00,0.72574,0.72606,0.72555,0.72603,66000000.0
2009-06-22 10:30:00,0.72603,0.72665,0.72595,0.72665,62400000.0
2009-06-22 10:35:00,0.7266,0.72663,0.72631,0.7266,62400000.0
2009-06-22 10:40:00,0.72663,0.72671,0.72641,0.72668,73000000.0
2009-06-22 10:45:00,0.72683,0.72692,0.7261,0.72615,68800000.0
2009-06-22 10:50:00,0.72611,0.72646,0.72606,0.72646,69200000.0
2009-06-22 10:55:00,0.72637,0.72659,0.72616,0.72635,70400000.0
2009-06-22 11:00:00,0.72635,0.7265,0.72606,0.72616,67400000.0
2009-06-22 11:05:00,0.72607,0.7263,0.72581,0.72581,59200000.0
2009-06-22 11:10:00,0.72573,0.72573,0.72515,0.72525,72000000.0
2009-06-22 11:15:00,0.72539,0.72576,0.72528,0.72535,65600000.0
2009-06-22 11:20:00,0.7253,0.72545,0.72477,0.72495,64000000.0
2009-06-22 11:25:00,0.72505,0.72544,0.72497,0.72504,62400000.0
2009-06-22 11:30:00,0.72513,0.72564,0.72513,0.72528,74600000.0
2009-06-22 11:35:00,0.72542,0.72557,0.7249,0.72497,64000000.0
2009-06-22 11:40:00,0.72498,0.72542,0.72498,0.72536,59000000.0
2009-06-22 11:45:00,0.72545,0.72605,0.72538,0.72564,67200000.0
2009-06-22 11:50:00,0.72578,0.72618,0.725,0.72587,70800000.0
2009-06-22 11:55:00,0.72597,0.72626,0.72582,0.72589,59200000.0
2009-06-22 12:00:00,0.72583,0.72608,0.72496,0.72603,70400000.0
2009-06-22 12:05:00,0.72594,0.72594,0.72511,0.72511,65400000.0
2009-06-22 12:10:00,0.72511,0.72567,0.72498,0.72511,76200000.0
2009-06-22 12:15:00,0.72498,0.72529,0.7249,0.72515,81600000.0
2009-06-22 12:20:00,0.72415,0.72531,0.72415,0.72529,72400000.0
2009-06-22 12:25:00,0.72543,0.72553,0.72395,0.72522,62800000.0
2009-06-22 12:30:00,0.72534,0.72551,0.72506,0.72539,62400000.0
2009-06-22 12:35:00,0.72538,0.7256,0.72513,0.72551,68800000.0
2009-06-22 12:40:00,0.72551,0.72587,0.72543,0.72551,71400000.0
2009-06-22 12:45:00,0.72551,0.72561,0.72491,0.72511,58600000.0
2009-06-22 12:50:00,0.72507,0.72556,0.72496,0.72553,70800000.0
2009-06-22 12:55:00,0.72555,0.7258,0.72548,0.72572,64000000.0
2009-06-22 13:00:00,0.72586,0.72599,0.72565,0.72599,60200000.0
2009-06-22 13:05:00,0.72601,0.72621,0.72547,0.72555,71400000.0
2009-06-22 13:10:00,0.72551,0.72569,0.7251,0.72527,58600000.0
2009-06-22 13:15:00,0.72521,0.72529,0.72479,0.72513,67200000.0
2009-06-22 13:20:00,0.72519,0.72552,0.72509,0.72534,63200000.0
2009-06-22 13:25:00,0.72533,0.726,0.7253,0.726,67200000.0
2009-06-22 13:30:00,0.72608,0.72646,0.72608,0.72644,71400000.0
2009-06-22 13:35:00,0.72645,0.72679,0.72618,0.72634,70800000.0
2009-06-22 13:40:00,0.72636,0.7271,0.72636,0.72697,97600000.0
2009-06-22 13:45:00,0.72698,0.72719,0.72627,0.72642,143400000.0
2009-06-22 13:50:00,0.72636,0.72657,0.7262,0.7265,113000000.0
2009-06-22 13:55:00,0.72658,0.72672,0.72635,0.72659,117800000.0
2009-06-22 14:00:00,0.72639,0.72652,0.72607,0.72644,139200000.0
2009-06-22 14:05:00,0.72647,0.72659,0.7262,0.72642,105600000.0
2009-06-22 14:10:00,0.72629,0.72632,0.72588,0.72609,102200000.0
2009-06-22 14:15:00,0.72611,0.72665,0.72606,0.72637,108800000.0
2009-06-22 14:20:00,0.72638,0.72712,0.72625,0.72701,125200000.0
2009-06-22 14:25:00,0.72701,0.72742,0.72682,0.7272,198200000.0
2009-06-22 14:30:00,0.72735,0.72754,0.72706,0.72712,164800000.0
2009-06-22 14:35:00,0.72717,0.72776,0.72717,0.72717,141800000.0
2009-06-22 14:40:00,0.72714,0.72758,0.72714,0.7275,182000000.0
2009-06-22 14:45:00,0.72751,0.72781,0.72731,0.72731,106000000.0
2009-06-22 14:50:00,0.72738,0.72785,0.72729,0.7278,124800000.0
2009-06-22 14:55:00,0.72787,0.72796,0.72741,0.72747,88000000.0
2009-06-22 15:00:00,0.72746,0.72761,0.72728,0.72761,132600000.0
2009-06-22 15:05:00,0.72759,0.72821,0.72759,0.72811,142600000.0
2009-06-22 15:10:00,0.72815,0.72831,0.72752,0.72752,197600000.0
2009-06-22 15:15:00,0.72739,0.72767,0.72739,0.72757,88000000.0
2009-06-22 15:20:00,0.72745,0.72761,0.72712,0.72718,151400000.0
2009-06-22 15:25:00,0.72722,0.7274,0.72551,0.7258,276000000.0
2009-06-22 15:30:00,0.72592,0.72717,0.72583,0.72679,253200000.0
2009-06-22 15:35:00,0.7268,0.72773,0.72663,0.72773,200400000.0
2009-06-22 15:40:00,0.72776,0.72794,0.72745,0.72771,184400000.0
2009-06-22 15:45:00,0.72764,0.72829,0.72743,0.72798,137600000.0
2009-06-22 15:50:00,0.72815,0.72929,0.72793,0.72929,120000000.0
2009-06-22 15:55:00,0.72964,0.72988,0.72912,0.72981,138000000.0
2009-06-22 16:00:00,0.72963,0.72967,0.72829,0.72863,214800000.0
2009-06-22 16:05:00,0.72869,0.73002,0.72869,0.72988,188200000.0
2009-06-22 16:10:00,0.72984,0.73032,0.72973,0.73014,142400000.0
2009-06-22 16:15:00,0.73031,0.73065,0.73014,0.73059,168000000.0
2009-06-22 16:20:00,0.73048,0.73147,0.73036,0.73147,193600000.0
2009-06-22 16:25:00,0.73158,0.73191,0.7315,0.73177,123600000.0
2009-06-22 16:30:00,0.73193,0.73201,0.73113,0.73124,248000000.0
2009-06-22 16:35:00,0.73116,0.73168,0.73073,0.73166,303400000.0
2009-06-22 16:40:00,0.73169,0.73176,0.7304,0.7308,227600000.0
2009-06-22 16:45:00,0.73085,0.73181,0.73085,0.7318,305400000.0
2009-06-22 16:50:00,0.73168,0.73227,0.73163,0.73211,198400000.0
2009-06-22 16:55:00,0.73217,0.73236,0.73152,0.73153,246400000.0
2009-06-22 17:00:00,0.73136,0.73167,0.73106,0.73106,305600000.0
2009-06-22 17:05:00,0.73102,0.73147,0.73095,0.7314,214400000.0
2009-06-22 17:10:00,0.73127,0.73151,0.73104,0.73145,223400000.0
2009-06-22 17:15:00,0.73118,0.73127,0.7309,0.73119,168400000.0
2009-06-22 17:20:00,0.73118,0.73136,0.73102,0.73102,105600000.0
2009-06-22 17:25:00,0.73094,0.7311,0.73016,0.73016,170400000.0
2009-06-22 17:30:00,0.73008,0.73041,0.72983,0.72984,275000000.0
2009-06-22 17:35:00,0.72991,0.73003,0.72888,0.72888,271800000.0
2009-06-22 17:40:00,0.7291,0.72936,0.72893,0.72907,174400000.0
2009-06-22 17:45:00,0.72921,0.72978,0.72916,0.72916,315600000.0
2009-06-22 17:50:00,0.7292,0.72963,0.72894,0.72963,201600000.0
2009-06-22 17:55:00,0.7298,0.7299,0.72866,0.72866,285600000.0
2009-06-22 18:00:00,0.72863,0.72867,0.72834,0.72838,252600000.0
2009-06-22 18:05:00,0.72841,0.72852,0.72817,0.72826,328000000.0
2009-06-22 18:10:00,0.72819,0.72875,0.72809,0.72867,139200000.0
2009-06-22 18:15:00,0.72875,0.72878,0.72831,0.72836,297400000.0
2009-06-22 18:20:00,0.72846,0.72854,0.72777,0.72777,284800000.0
2009-06-22 18:25:00,0.7277,0.72805,0.72755,0.72791,152000000.0
2009-06-22 18:30:00,0.72789,0.72834,0.72788,0.72826,129600000.0
2009-06-22 18:35:00,0.72837,0.72837,0.72745,0.72776,93200000.0
2009-06-22 18:40:00,0.72776,0.72787,0.72725,0.72739,123000000.0
2009-06-22 18:45:00,0.72723,0.72778,0.72714,0.72765,119400000.0
2009-06-22 18:50:00,0.7276,0.7278,0.7274,0.72776,147600000.0
2009-06-22 18:55:00,0.72776,0.72803,0.72727,0.72798,126400000.0
2009-06-22 19:00:00,0.72792,0.72816,0.72765,0.72765,128000000.0
2009-06-22 19:05:00,0.72763,0.72798,0.72751,0.72785,209400000.0
2009-06-22 19:10:00,0.72785,0.7281,0.72768,0.72803,102800000.0
2009-06-22 19:15:00,0.72794,0.72811,0.72778,0.7278,62400000.0
2009-06-22 19:20:00,0.7278,0.7278,0.72731,0.72749,115600000.0
2009-06-22 19:25:00,0.72749,0.72762,0.72723,0.72723,72000000.0
2009-06-22 19:30:00,0.72739,0.72757,0.72725,0.7275,64000000.0
2009-06-22 19:35:00,0.72717,0.72774,0.72716,0.72772,65600000.0
2009-06-22 19:40:00,0.72774,0.72778,0.7275,0.72763,83200000.0
2009-06-22 19:45:00,0.72752,0.72758,0.72727,0.72745,62400000.0
2009-06-22 19:50:00,0.72746,0.72767,0.72736,0.72763,83200000.0
2009-06-22 19:55:00,0.7276,0.72798,0.72717,0.72722,56000000.0
2009-06-22 20:00:00,0.72745,0.72745,0.72719,0.72738,60800000.0
2009-06-22 20:05:00,0.72731,0.72731,0.72704,0.72704,51200000.0
2009-06-22 20:10:00,0.7271,0.72741,0.72697,0.72697,60800000.0
2009-06-22 20:15:00,0.72689,0.72718,0.72672,0.72689,72000000.0
2009-06-22 20:20:00,0.72695,0.72736,0.72695,0.72723,60800000.0
2009-06-22 20:25:00,0.72718,0.7275,0.72713,0.7273,64400000.0
2009-06-22 20:30:00,0.72725,0.72729,0.72704,0.72713,53200000.0
2009-06-22 20:35:00,0.72701,0.72701,0.72627,0.7266,83200000.0
2009-06-22 20:40:00,0.72654,0.72679,0.72638,0.72644,57600000.0
2009-06-22 20:45:00,0.72629,0.72674,0.72627,0.72641,54400000.0
2009-06-22 20:50:00,0.72628,0.72679,0.72628,0.72664,59600000.0
2009-06-22 20:55:00,0.72661,0.72687,0.72633,0.72653,64400000.0
2009-06-22 21:00:00,0.72652,0.72708,0.72639,0.72687,57600000.0
2009-06-22 21:05:00,0.72712,0.72731,0.72706,0.72726,56000000.0
2009-06-22 21:10:00,0.72734,0.72782,0.72734,0.72736,60800000.0
2009-06-22 21:15:00,0.72742,0.72818,0.72734,0.72761,62400000.0
2009-06-22 21:20:00,0.72738,0.72822,0.72738,0.72778,54400000.0
2009-06-22 21:25:00,0.72794,0.72823,0.72769,0.72779,57400000.0
2009-06-22 21:30:00,0.72759,0.72776,0.7274,0.72763,48000000.0
2009-06-22 21:35:00,0.72765,0.72777,0.7272,0.72734,55400000.0
2009-06-22 21:40:00,0.72775,0.72786,0.72692,0.72705,52800000.0
2009-06-22 21:45:00,0.72681,0.72696,0.72638,0.72678,56000000.0
2009-06-22 21:50:00,0.72691,0.7272,0.72578,0.72687,56000000.0
2009-06-22 21:55:00,0.72683,0.72703,0.72592,0.7267,64000000.0
2009-06-22 22:00:00,0.72656,0.72681,0.72588,0.72588,68800000.0
2009-06-22 22:05:00,0.72598,0.72649,0.72596,0.72596,62400000.0
2009-06-22 22:10:00,0.72576,0.72612,0.72452,0.72591,62400000.0
2009-06-22 22:15:00,0.72561,0.72629,0.72561,0.72589,58000000.0
2009-06-22 22:20:00,0.72596,0.72652,0.72587,0.72644,51200000.0
2009-06-22 22:25:00,0.72639,0.72645,0.7254,0.7254,49600000.0
2009-06-22 22:30:00,0.72539,0.72577,0.72533,0.72568,72000000.0
2009-06-22 22:35:00,0.72583,0.72586,0.72508,0.72508,70400000.0
2009-06-22 22:40:00,0.72503,0.7255,0.72473,0.7255,58000000.0
2009-06-22 22:45:00,0.72543,0.72566,0.72509,0.72533,67600000.0
2009-06-22 22:50:00,0.72538,0.72546,0.72507,0.72538,60800000.0
2009-06-22 22:55:00,0.72542,0.7257,0.72483,0.7257,54400000.0
2009-06-22 23:00:00,0.72582,0.72596,0.72381,0.72451,66000000.0
2009-06-22 23:05:00,0.72457,0.72558,0.72453,0.72529,56000000.0
2009-06-22 23:10:00,0.72501,0.72552,0.72488,0.72548,68200000.0
2009-06-22 23:15:00,0.72562,0.72581,0.72552,0.72576,62400000.0
2009-06-22 23:20:00,0.7251,0.72598,0.72502,0.72596,65600000.0
2009-06-22 23:25:00,0.72594,0.72594,0.72538,0.7255,69200000.0
2009-06-22 23:30:00,0.72547,0.72565,0.72541,0.72548,89600000.0
2009-06-22 23:35:00,0.72553,0.72565,0.7252,0.7256,54800000.0
2009-06-22 23:40:00,0.72544,0.72578,0.72506,0.7253,81600000.0
2009-06-22 23:45:00,0.72528,0.72542,0.72487,0.7251,48400000.0
2009-06-22 23:50:00,0.72546,0.72617,0.72527,0.72528,83200000.0
2009-06-22 23:55:00,0.72537,0.7256,0.72512,0.72521,58000000.0
2009-06-23 00:00:00,0.72525,0.72525,0.72445,0.72476,67600000.0
2009-06-23 00:05:00,0.72487,0.72519,0.72459,0.7251,66000000.0
2009-06-23 00:10:00,0.72521,0.7253,0.72473,0.7251,52800000.0
2009-06-23 00:15:00,0.72473,0.72626,0.72394,0.72504,64400000.0
2009-06-23 00:20:00,0.72497,0.7252,0.7248,0.72511,61200000.0
2009-06-23 00:25:00,0.72516,0.72516,0.72448,0.72461,49000000.0
2009-06-23 00:30:00,0.72455,0.72472,0.72415,0.72467,62400000.0
2009-06-23 00:35:00,0.72475,0.72499,0.72471,0.72483,60200000.0
2009-06-23 00:40:00,0.72455,0.72492,0.72268,0.72363,64400000.0
2009-06-23 00:45:00,0.72371,0.72469,0.72371,0.72408,59000000.0
2009-06-23 00:50:00,0.72419,0.7245,0.72399,0.7243,59000000.0
2009-06-23 00:55:00,0.72428,0.72449,0.72413,0.72438,64000000.0
2009-06-23 01:00:00,0.7245,0.72558,0.72445,0.725,57000000.0
2009-06-23 01:05:00,0.72474,0.72477,0.72408,0.72412,62800000.0
2009-06-23 01:10:00,0.72454,0.72456,0.72392,0.72402,59600000.0
2009-06-23 01:15:00,0.72403,0.72411,0.72352,0.72352,60800000.0
2009-06-23 01:20:00,0.72353,0.72458,0.72338,0.72458,57600000.0
2009-06-23 01:25:00,0.72467,0.72483,0.72439,0.72453,67200000.0
2009-06-23 01:30:00,0.72453,0.72453,0.72315,0.72343,65600000.0
2009-06-23 01:35:00,0.72354,0.72448,0.72354,0.72415,64000000.0
2009-06-23 01:40:00,0.72418,0.72421,0.72353,0.72402,52800000.0
2009-06-23 01:45:00,0.7241,0.7242,0.72332,0.72332,55400000.0
2009-06-23 01:50:00,0.72345,0.72386,0.72311,0.72344,59200000.0
2009-06-23 01:55:00,0.72383,0.72448,0.72383,0.72416,84600000.0
2009-06-23 02:00:00,0.72419,0.72451,0.724,0.72427,61200000.0
2009-06-23 02:05:00,0.72434,0.72468,0.7241,0.72468,60800000.0
2009-06-23 02:10:00,0.72488,0.72502,0.72469,0.72481,60800000.0
2009-06-23 02:15:00,0.72475,0.72475,0.72375,0.7242,72000000.0
2009-06-23 02:20:00,0.7242,0.72452,0.7231,0.72452,65600000.0
2009-06-23 02:25:00,0.72436,0.72436,0.72359,0.72386,49600000.0
2009-06-23 02:30:00,0.72392,0.72453,0.72392,0.72397,62400000.0
2009-06-23 02:35:00,0.72367,0.72455,0.72362,0.72439,54400000.0
2009-06-23 02:40:00,0.7245,0.72455,0.72419,0.72443,59200000.0
2009-06-23 02:45:00,0.72439,0.72558,0.72426,0.72551,79200000.0
2009-06-23 02:50:00,0.72451,0.72486,0.72414,0.72478,60800000.0
2009-06-23 02:55:00,0.72487,0.7253,0.72469,0.72479,65000000.0
2009-06-23 03:00:00,0.72443,0.72487,0.72364,0.72457,65600000.0
2009-06-23 03:05:00,0.72457,0.72467,0.72416,0.72465,68800000.0
2009-06-23 03:10:00,0.72473,0.72481,0.72443,0.72462,67200000.0
2009-06-23 03:15:00,0.72465,0.72472,0.72385,0.72408,64000000.0
2009-06-23 03:20:00,0.7241,0.72517,0.7241,0.72513,65600000.0
2009-06-23 03:25:00,0.72522,0.72525,0.72421,0.72421,73400000.0
2009-06-23 03:30:00,0.72468,0.72475,0.72413,0.72418,60800000.0
2009-06-23 03:35:00,0.72417,0.7245,0.72407,0.72436,61800000.0
2009-06-23 03:40:00,0.72441,0.7245,0.72415,0.72428,59200000.0
2009-06-23 03:45:00,0.72425,0.72444,0.72391,0.72441,65600000.0
2009-06-23 03:50:00,0.7243,0.72439,0.72395,0.72432,54400000.0
2009-06-23 03:55:00,0.72437,0.72447,0.72381,0.72391,49600000.0
2009-06-23 04:00:00,0.72342,0.72421,0.72342,0.72421,70200000.0
2009-06-23 04:05:00,0.72425,0.72451,0.72381,0.72399,72000000.0
2009-06-23 04:10:00,0.72391,0.72427,0.72391,0.72421,56000000.0
2009-06-23 04:15:00,0.72422,0.72431,0.72362,0.72397,55200000.0
2009-06-23 04:20:00,0.72398,0.72398,0.72367,0.72372,57600000.0
2009-06-23 04:25:00,0.72377,0.72389,0.72318,0.72354,57600000.0
2009-06-23 04:30:00,0.72348,0.72357,0.72305,0.72336,66000000.0
2009-06-23 04:35:00,0.72329,0.72346,0.72272,0.72303,46400000.0
2009-06-23 04:40:00,0.72302,0.72303,0.72267,0.72281,60800000.0
2009-06-23 04:45:00,0.72284,0.72339,0.7226,0.7232,62400000.0
2009-06-23 04:50:00,0.72332,0.72332,0.72276,0.723,56400000.0
2009-06-23 04:55:00,0.72325,0.72343,0.72291,0.72318,51200000.0
2009-06-23 05:00:00,0.72312,0.72329,0.723,0.72312,63200000.0
2009-06-23 05:05:00,0.72322,0.72338,0.72293,0.72296,52800000.0
2009-06-23 05:10:00,0.72277,0.72313,0.72268,0.72306,55400000.0
2009-06-23 05:15:00,0.723,0.72334,0.72299,0.7231,64000000.0
2009-06-23 05:20:00,0.72304,0.72307,0.72225,0.72269,63400000.0
2009-06-23 05:25:00,0.72272,0.72322,0.72272,0.72313,55400000.0
2009-06-23 05:30:00,0.72312,0.72312,0.72272,0.72285,67200000.0
2009-06-23 05:35:00,0.723,0.7239,0.723,0.7237,57600000.0
2009-06-23 05:40:00,0.7237,0.72386,0.72342,0.72342,57600000.0
2009-06-23 05:45:00,0.72313,0.72375,0.72313,0.72355,46400000.0
2009-06-23 05:50:00,0.72358,0.72406,0.72352,0.72393,59600000.0
2009-06-23 05:55:00,0.72386,0.72425,0.72369,0.7239,61800000.0
2009-06-23 06:00:00,0.7239,0.72479,0.72372,0.72473,54400000.0
2009-06-23 06:05:00,0.72406,0.72443,0.7236,0.72386,53200000.0
2009-06-23 06:10:00,0.72375,0.72397,0.72368,0.72397,62800000.0
2009-06-23 06:15:00,0.72384,0.72384,0.7234,0.72346,60800000.0
2009-06-23 06:20:00,0.7235,0.72384,0.72346,0.72384,61800000.0
2009-06-23 06:25:00,0.72379,0.72403,0.72275,0.72382,59600000.0
2009-06-23 06:30:00,0.72345,0.72381,0.72262,0.72371,60200000.0
2009-06-23 06:35:00,0.72318,0.72392,0.72315,0.72385,49600000.0
2009-06-23 06:40:00,0.72384,0.72403,0.72341,0.72341,64000000.0
2009-06-23 06:45:00,0.72376,0.72408,0.72325,0.72408,44800000.0
2009-06-23 06:50:00,0.72385,0.72477,0.72373,0.72375,58600000.0
2009-06-23 06:55:00,0.72383,0.72383,0.72351,0.7237,56400000.0
2009-06-23 07:00:00,0.72376,0.7239,0.72329,0.72372,67600000.0
2009-06-23 07:05:00,0.72352,0.724,0.72338,0.7237,58600000.0
2009-06-23 07:10:00,0.72374,0.72414,0.72365,0.72381,57600000.0
2009-06-23 07:15:00,0.72379,0.72406,0.72358,0.72405,70400000.0
2009-06-23 07:20:00,0.72446,0.72492,0.72414,0.72414,54800000.0
2009-06-23 07:25:00,0.72428,0.72444,0.72393,0.72437,57600000.0
2009-06-23 07:30:00,0.72453,0.72461,0.72407,0.72419,67600000.0
2009-06-23 07:35:00,0.7242,0.72434,0.72379,0.724,59600000.0
2009-06-23 07:40:00,0.72399,0.72492,0.72399,0.7243,59200000.0
2009-06-23 07:45:00,0.7242,0.72432,0.72384,0.72417,56000000.0
2009-06-23 07:50:00,0.72423,0.7245,0.7235,0.7245,64000000.0
2009-06-23 07:55:00,0.72453,0.72453,0.72354,0.72386,64400000.0
2009-06-23 08:00:00,0.72363,0.72475,0.7236,0.72463,68800000.0
2009-06-23 08:05:00,0.72444,0.72483,0.72414,0.72483,67200000.0
2009-06-23 08:10:00,0.72484,0.72484,0.72395,0.72402,66400000.0
2009-06-23 08:15:00,0.72394,0.72446,0.72388,0.72412,65600000.0
2009-06-23 08:20:00,0.72402,0.72428,0.72368,0.72428,65600000.0
2009-06-23 08:25:00,0.72451,0.72474,0.72431,0.72431,65600000.0
2009-06-23 08:30:00,0.72437,0.72519,0.72437,0.72476,60800000.0
2009-06-23 08:35:00,0.72482,0.72585,0.72451,0.72531,70400000.0
2009-06-23 08:40:00,0.72448,0.72488,0.72344,0.72442,70400000.0
2009-06-23 08:45:00,0.72433,0.7247,0.72413,0.72445,68800000.0
2009-06-23 08:50:00,0.72456,0.72468,0.72432,0.72432,57600000.0
2009-06-23 08:55:00,0.72411,0.72468,0.72386,0.7244,72000000.0
2009-06-23 09:00:00,0.72448,0.72526,0.72446,0.72526,68800000.0
2009-06-23 09:05:00,0.72552,0.72573,0.72529,0.72564,73600000.0
2009-06-23 09:10:00,0.72569,0.72609,0.72542,0.72602,56400000.0
2009-06-23 09:15:00,0.72597,0.72689,0.72597,0.7268,70400000.0
2009-06-23 09:20:00,0.72694,0.72861,0.72694,0.72793,60800000.0
2009-06-23 09:25:00,0.72773,0.72805,0.72707,0.72798,66000000.0
2009-06-23 09:30:00,0.7282,0.7282,0.72734,0.72742,65600000.0
2009-06-23 09:35:00,0.72742,0.72804,0.72711,0.72797,66000000.0
2009-06-23 09:40:00,0.72793,0.72814,0.72762,0.72789,68800000.0
2009-06-23 09:45:00,0.72849,0.72863,0.72778,0.72862,67600000.0
2009-06-23 09:50:00,0.72852,0.72852,0.72791,0.72798,56400000.0
2009-06-23 09:55:00,0.72783,0.7279,0.72746,0.72786,67200000.0
2009-06-23 10:00:00,0.72781,0.72831,0.72725,0.72725,72000000.0
2009-06-23 10:05:00,0.72736,0.72799,0.72728,0.72779,75200000.0
2009-06-23 10:10:00,0.72809,0.72812,0.72746,0.72812,68200000.0
2009-06-23 10:15:00,0.72791,0.72791,0.7272,0.72721,68800000.0
2009-06-23 10:20:00,0.72742,0.72753,0.72712,0.72729,61200000.0
2009-06-23 10:25:00,0.7274,0.7274,0.72692,0.72735,65600000.0
2009-06-23 10:30:00,0.72735,0.72775,0.72722,0.72728,62400000.0
2009-06-23 10:35:00,0.72718,0.72809,0.72714,0.72792,62400000.0
2009-06-23 10:40:00,0.72815,0.7283,0.72769,0.72778,73600000.0
2009-06-23 10:45:00,0.72772,0.72879,0.72754,0.72857,68800000.0
2009-06-23 10:50:00,0.72859,0.7287,0.7283,0.7287,68600000.0
2009-06-23 10:55:00,0.72846,0.72868,0.72819,0.72864,69800000.0
2009-06-23 11:00:00,0.72847,0.72888,0.72832,0.72873,66000000.0
2009-06-23 11:05:00,0.72859,0.72924,0.72847,0.72903,59200000.0
2009-06-23 11:10:00,0.72903,0.72979,0.72859,0.72964,72000000.0
2009-06-23 11:15:00,0.72963,0.73009,0.7294,0.73001,65600000.0
2009-06-23 11:20:00,0.73002,0.73013,0.72963,0.72978,64000000.0
2009-06-23 11:25:00,0.72971,0.73001,0.72967,0.72973,62400000.0
2009-06-23 11:30:00,0.73009,0.73009,0.72955,0.72957,74600000.0
2009-06-23 11:35:00,0.72969,0.72976,0.72916,0.72916,64000000.0
2009-06-23 11:40:00,0.72925,0.7295,0.72867,0.7288,59200000.0
2009-06-23 11:45:00,0.72878,0.72913,0.72867,0.7288,67600000.0
2009-06-23 11:50:00,0.72892,0.72898,0.7272,0.72849,69600000.0
2009-06-23 11:55:00,0.72849,0.72854,0.72822,0.72841,59600000.0
2009-06-23 12:00:00,0.72847,0.72891,0.72718,0.72891,70800000.0
2009-06-23 12:05:00,0.72896,0.72916,0.7286,0.72882,65600000.0
2009-06-23 12:10:00,0.72896,0.72977,0.72887,0.7297,76800000.0
2009-06-23 12:15:00,0.72975,0.7312,0.72975,0.7312,81600000.0
2009-06-23 12:20:00,0.7301,0.73158,0.7301,0.73092,72400000.0
2009-06-23 12:25:00,0.73087,0.73093,0.72942,0.73063,61800000.0
2009-06-23 12:30:00,0.73075,0.73099,0.73056,0.73073,57000000.0
2009-06-23 12:35:00,0.73097,0.73113,0.72991,0.72991,69200000.0
2009-06-23 12:40:00,0.72948,0.73015,0.72901,0.72991,71800000.0
2009-06-23 12:45:00,0.72995,0.73009,0.72924,0.72924,59200000.0
2009-06-23 12:50:00,0.72944,0.72984,0.7294,0.72971,70400000.0
2009-06-23 12:55:00,0.72959,0.72962,0.72914,0.72962,64000000.0
2009-06-23 13:00:00,0.72945,0.72945,0.72849,0.72877,60800000.0
2009-06-23 13:05:00,0.72876,0.72905,0.72861,0.72891,71800000.0
2009-06-23 13:10:00,0.72866,0.72898,0.72839,0.72889,59200000.0
2009-06-23 13:15:00,0.72894,0.72941,0.72882,0.72936,67600000.0
2009-06-23 13:20:00,0.72956,0.72964,0.72924,0.72936,62800000.0
2009-06-23 13:25:00,0.72938,0.72944,0.72901,0.72901,66600000.0
2009-06-23 13:30:00,0.72893,0.72936,0.72889,0.72921,72000000.0
2009-06-23 13:35:00,0.72896,0.72957,0.72896,0.72957,70400000.0
2009-06-23 13:40:00,0.72955,0.72966,0.72926,0.72939,97600000.0
2009-06-23 13:45:00,0.7294,0.73028,0.72936,0.73018,144400000.0
2009-06-23 13:50:00,0.73005,0.73022,0.72952,0.72954,114400000.0
2009-06-23 13:55:00,0.72958,0.72961,0.72922,0.72928,118800000.0
2009-06-23 14:00:00,0.72936,0.72988,0.72923,0.7298,138000000.0
2009-06-23 14:05:00,0.72967,0.72988,0.72962,0.72966,105600000.0
2009-06-23 14:10:00,0.72956,0.73021,0.7295,0.72997,101800000.0
2009-06-23 14:15:00,0.7299,0.73061,0.7299,0.73044,108800000.0
2009-06-23 14:20:00,0.73035,0.73105,0.73033,0.73101,126800000.0
2009-06-23 14:25:00,0.73097,0.73101,0.73052,0.73083,198800000.0
2009-06-23 14:30:00,0.73121,0.73135,0.73063,0.73126,164200000.0
2009-06-23 14:35:00,0.73108,0.73134,0.73078,0.73116,142800000.0
2009-06-23 14:40:00,0.73095,0.73095,0.73012,0.73012,180000000.0
2009-06-23 14:45:00,0.72993,0.73127,0.72977,0.7307,105600000.0
2009-06-23 14:50:00,0.73054,0.73135,0.73054,0.7313,124200000.0
2009-06-23 14:55:00,0.7312,0.7312,0.73052,0.73058,88000000.0
2009-06-23 15:00:00,0.73052,0.73119,0.73038,0.73119,133000000.0
2009-06-23 15:05:00,0.73089,0.73089,0.73053,0.73083,141800000.0
2009-06-23 15:10:00,0.73088,0.73117,0.7305,0.73069,197600000.0
2009-06-23 15:15:00,0.73068,0.73068,0.73014,0.73029,88000000.0
2009-06-23 15:20:00,0.7303,0.73088,0.7299,0.73077,152000000.0
2009-06-23 15:25:00,0.73081,0.73088,0.72951,0.72951,276600000.0
2009-06-23 15:30:00,0.72911,0.73058,0.72907,0.73058,252400000.0
2009-06-23 15:35:00,0.73064,0.73111,0.73047,0.73071,198800000.0
2009-06-23 15:40:00,0.7306,0.73096,0.73035,0.73046,183200000.0
2009-06-23 15:45:00,0.73047,0.73127,0.73035,0.73104,138400000.0
2009-06-23 15:50:00,0.73087,0.73123,0.73087,0.73119,120000000.0
2009-06-23 15:55:00,0.73128,0.73128,0.73044,0.73044,138000000.0
2009-06-23 16:00:00,0.73018,0.73069,0.73003,0.73043,214800000.0
2009-06-23 16:05:00,0.73044,0.73102,0.73015,0.73102,188200000.0
2009-06-23 16:10:00,0.73101,0.73117,0.73049,0.73072,142200000.0
2009-06-23 16:15:00,0.73047,0.73097,0.73032,0.73081,168000000.0
2009-06-23 16:20:00,0.73062,0.73103,0.73027,0.73072,193600000.0
2009-06-23 16:25:00,0.73066,0.73072,0.73013,0.73045,128800000.0
2009-06-23 16:30:00,0.73045,0.7314,0.73004,0.7314,248400000.0
2009-06-23 16:35:00,0.73175,0.73188,0.73089,0.73104,303600000.0
2009-06-23 16:40:00,0.73109,0.73132,0.73059,0.73124,229200000.0
2009-06-23 16:45:00,0.73113,0.73151,0.7308,0.73101,306000000.0
2009-06-23 16:50:00,0.73097,0.73177,0.73086,0.73177,199200000.0
2009-06-23 16:55:00,0.73176,0.73188,0.73114,0.73132,246200000.0
2009-06-23 17:00:00,0.73123,0.73124,0.73088,0.73109,304800000.0
2009-06-23 17:05:00,0.73115,0.73115,0.73046,0.73102,217000000.0
2009-06-23 17:10:00,0.73099,0.73152,0.73081,0.73131,224400000.0
2009-06-23 17:15:00,0.73146,0.73216,0.73146,0.73212,170400000.0
2009-06-23 17:20:00,0.73222,0.73328,0.73222,0.73317,105600000.0
2009-06-23 17:25:00,0.73314,0.73353,0.73313,0.73347,170000000.0
2009-06-23 17:30:00,0.73344,0.73423,0.7332,0.73423,275600000.0
2009-06-23 17:35:00,0.73432,0.73454,0.73377,0.73409,272400000.0
2009-06-23 17:40:00,0.73401,0.73413,0.73361,0.73372,173200000.0
2009-06-23 17:45:00,0.73381,0.73461,0.7337,0.73453,316600000.0
2009-06-23 17:50:00,0.7348,0.73501,0.73462,0.73484,202400000.0
2009-06-23 17:55:00,0.73486,0.73514,0.73465,0.73506,286400000.0
2009-06-23 18:00:00,0.73494,0.73585,0.73488,0.73572,252600000.0
2009-06-23 18:05:00,0.73564,0.73623,0.73557,0.73589,326600000.0
2009-06-23 18:10:00,0.73603,0.73673,0.73595,0.73595,139200000.0
2009-06-23 18:15:00,0.73589,0.73622,0.73506,0.7351,298200000.0
2009-06-23 18:20:00,0.73512,0.73578,0.73509,0.73572,284200000.0
2009-06-23 18:25:00,0.73559,0.73559,0.73456,0.73547,151800000.0
2009-06-23 18:30:00,0.73545,0.73582,0.73512,0.73537,129600000.0
2009-06-23 18:35:00,0.7352,0.73594,0.73464,0.73584,92800000.0
2009-06-23 18:40:00,0.73588,0.73607,0.73565,0.73593,123000000.0
2009-06-23 18:45:00,0.73593,0.73669,0.73556,0.73637,120000000.0
2009-06-23 18:50:00,0.73651,0.73731,0.73617,0.73696,147200000.0
2009-06-23 18:55:00,0.7368,0.73702,0.73645,0.73656,126800000.0
2009-06-23 19:00:00,0.73652,0.73701,0.73593,0.73593,128000000.0
2009-06-23 19:05:00,0.73592,0.73641,0.73587,0.73629,209600000.0
2009-06-23 19:10:00,0.73652,0.73668,0.73631,0.73655,102400000.0
2009-06-23 19:15:00,0.73648,0.73658,0.73615,0.73626,54800000.0
2009-06-23 19:20:00,0.73633,0.73652,0.73602,0.73631,115200000.0
2009-06-23 19:25:00,0.73608,0.73669,0.73581,0.73581,71400000.0
2009-06-23 19:30:00,0.73596,0.73607,0.73547,0.73562,56400000.0
2009-06-23 19:35:00,0.73565,0.73589,0.7355,0.73576,64400000.0
2009-06-23 19:40:00,0.73577,0.7362,0.73577,0.73602,83200000.0
2009-06-23 19:45:00,0.73605,0.73605,0.73564,0.73564,65600000.0
2009-06-23 19:50:00,0.73541,0.73601,0.73532,0.7358,82600000.0
2009-06-23 19:55:00,0.73585,0.73616,0.73514,0.73555,56000000.0
2009-06-23 20:00:00,0.73565,0.7358,0.73543,0.73549,60800000.0
2009-06-23 20:05:00,0.73561,0.73601,0.73541,0.73593,62400000.0
2009-06-23 20:10:00,0.73609,0.73629,0.73591,0.73608,60200000.0
2009-06-23 20:15:00,0.73599,0.73683,0.73599,0.73671,72000000.0
2009-06-23 20:20:00,0.73662,0.73662,0.73601,0.73613,60800000.0
2009-06-23 20:25:00,0.73625,0.73642,0.7361,0.73632,75200000.0
2009-06-23 20:30:00,0.73627,0.73645,0.73602,0.73602,54400000.0
2009-06-23 20:35:00,0.73605,0.73621,0.73527,0.73537,83200000.0
2009-06-23 20:40:00,0.73531,0.73546,0.73513,0.73513,57600000.0
2009-06-23 20:45:00,0.73509,0.7358,0.73489,0.7358,54400000.0
2009-06-23 20:50:00,0.73575,0.73633,0.73561,0.73633,58600000.0
2009-06-23 20:55:00,0.73643,0.73703,0.73643,0.73695,64000000.0
2009-06-23 21:00:00,0.73683,0.73683,0.73612,0.73616,57600000.0
2009-06-23 21:05:00,0.73615,0.73622,0.73603,0.73617,56000000.0
2009-06-23 21:10:00,0.73627,0.7363,0.73564,0.73608,68200000.0
2009-06-23 21:15:00,0.7361,0.7361,0.73548,0.73574,62800000.0
2009-06-23 21:20:00,0.73566,0.73566,0.73501,0.73511,52800000.0
2009-06-23 21:25:00,0.73527,0.73557,0.7349,0.73557,57600000.0
2009-06-23 21:30:00,0.7356,0.73586,0.73556,0.73565,48000000.0
2009-06-23 21:35:00,0.7356,0.73593,0.73541,0.73569,52000000.0
2009-06-23 21:40:00,0.7355,0.73594,0.73529,0.73537,57600000.0
2009-06-23 21:45:00,0.73534,0.73556,0.73494,0.73494,56400000.0
2009-06-23 21:50:00,0.73495,0.73623,0.73412,0.73604,56000000.0
2009-06-23 21:55:00,0.73576,0.73596,0.73482,0.73579,64000000.0
2009-06-23 22:00:00,0.73563,0.73602,0.73544,0.73544,68200000.0
2009-06-23 22:05:00,0.73549,0.73562,0.73503,0.73503,61800000.0
2009-06-23 22:10:00,0.73497,0.73503,0.734,0.73441,68200000.0
2009-06-23 22:15:00,0.73478,0.73479,0.73432,0.73432,54400000.0
2009-06-23 22:20:00,0.73438,0.73488,0.7342,0.73479,41600000.0
2009-06-23 22:25:00,0.73475,0.73484,0.7343,0.7343,46400000.0
2009-06-23 22:30:00,0.73434,0.73467,0.7343,0.73466,71400000.0
2009-06-23 22:35:00,0.73466,0.73502,0.73441,0.73502,75200000.0
2009-06-23 22:40:00,0.73512,0.73524,0.7347,0.73495,56400000.0
2009-06-23 22:45:00,0.73491,0.73551,0.73486,0.73524,67200000.0
2009-06-23 22:50:00,0.73531,0.73531,0.73484,0.73521,60200000.0
2009-06-23 22:55:00,0.73525,0.73526,0.73471,0.73475,59200000.0
2009-06-23 23:00:00,0.73483,0.73515,0.73323,0.73389,65600000.0
2009-06-23 23:05:00,0.73523,0.73541,0.73377,0.73405,46400000.0
2009-06-23 23:10:00,0.73408,0.73464,0.734,0.73445,68800000.0
2009-06-23 23:15:00,0.73454,0.73466,0.73441,0.73441,62200000.0
2009-06-23 23:20:00,0.73444,0.73479,0.73422,0.73469,65600000.0
2009-06-23 23:25:00,0.73471,0.73478,0.73407,0.7347,62400000.0
2009-06-23 23:30:00,0.73454,0.73514,0.73443,0.73502,65600000.0
2009-06-23 23:35:00,0.73437,0.73519,0.73402,0.73519,54400000.0
2009-06-23 23:40:00,0.73496,0.73521,0.73467,0.73513,81400000.0
2009-06-23 23:45:00,0.73485,0.73489,0.73404,0.73405,60800000.0
2009-06-23 23:50:00,0.73413,0.73426,0.73355,0.73382,72000000.0
2009-06-23 23:55:00,0.734,0.734,0.73333,0.73373,65600000.0
2009-06-24 00:00:00,0.73373,0.73391,0.73313,0.73337,59200000.0
2009-06-24 00:05:00,0.73329,0.73418,0.73309,0.73411,65600000.0
2009-06-24 00:10:00,0.73401,0.73451,0.73384,0.7342,52200000.0
2009-06-24 00:15:00,0.73411,0.73411,0.73266,0.73361,67200000.0
2009-06-24 00:20:00,0.73365,0.73387,0.73365,0.73367,45200000.0
2009-06-24 00:25:00,0.73372,0.7338,0.73314,0.73323,50000000.0
2009-06-24 00:30:00,0.73331,0.73364,0.73308,0.73324,61800000.0
2009-06-24 00:35:00,0.73321,0.73335,0.73308,0.73312,68800000.0
2009-06-24 00:40:00,0.7329,0.73357,0.73192,0.73336,64400000.0
2009-06-24 00:45:00,0.73316,0.73339,0.73271,0.73337,54400000.0
2009-06-24 00:50:00,0.73349,0.73385,0.73316,0.73331,59200000.0
2009-06-24 00:55:00,0.73338,0.73348,0.73316,0.73346,64000000.0
2009-06-24 01:00:00,0.73366,0.73403,0.73366,0.73398,57000000.0
2009-06-24 01:05:00,0.73382,0.73402,0.73336,0.73387,62400000.0
2009-06-24 01:10:00,0.73399,0.73403,0.73334,0.73346,67200000.0
2009-06-24 01:15:00,0.73341,0.73341,0.73299,0.73318,60600000.0
2009-06-24 01:20:00,0.73332,0.73332,0.73296,0.7331,60800000.0
2009-06-24 01:25:00,0.73317,0.73325,0.73305,0.73325,50600000.0
2009-06-24 01:30:00,0.73265,0.73372,0.7326,0.73365,63800000.0
2009-06-24 01:35:00,0.73323,0.73341,0.73279,0.73311,63800000.0
2009-06-24 01:40:00,0.73347,0.73383,0.73318,0.73336,54400000.0
2009-06-24 01:45:00,0.73346,0.73407,0.73319,0.73384,56000000.0
2009-06-24 01:50:00,0.73385,0.73425,0.73374,0.73418,61800000.0
2009-06-24 01:55:00,0.73424,0.73468,0.7341,0.7341,84800000.0
2009-06-24 02:00:00,0.73432,0.7347,0.73422,0.73442,56000000.0
2009-06-24 02:05:00,0.7345,0.73463,0.73396,0.73435,60800000.0
2009-06-24 02:10:00,0.7344,0.73455,0.73372,0.73386,60800000.0
2009-06-24 02:15:00,0.73392,0.73404,0.73351,0.73362,71400000.0
2009-06-24 02:20:00,0.73355,0.73365,0.73259,0.73342,65600000.0
2009-06-24 02:25:00,0.73323,0.73368,0.73295,0.73342,52800000.0
2009-06-24 02:30:00,0.73318,0.73361,0.733,0.73321,61800000.0
2009-06-24 02:35:00,0.7334,0.73378,0.7334,0.73354,52200000.0
2009-06-24 02:40:00,0.73353,0.73381,0.73298,0.73339,58600000.0
2009-06-24 02:45:00,0.73341,0.73341,0.73282,0.733,80400000.0
2009-06-24 02:50:00,0.73301,0.73342,0.73266,0.73268,61200000.0
2009-06-24 02:55:00,0.73271,0.73314,0.73271,0.73286,65600000.0
2009-06-24 03:00:00,0.73299,0.73324,0.73136,0.73231,65600000.0
2009-06-24 03:05:00,0.73247,0.73275,0.73222,0.73267,68800000.0
2009-06-24 03:10:00,0.73255,0.73275,0.73247,0.73258,67200000.0
2009-06-24 03:15:00,0.73274,0.73308,0.73252,0.73277,64400000.0
2009-06-24 03:20:00,0.7328,0.73297,0.7325,0.7329,65000000.0
2009-06-24 03:25:00,0.73287,0.7331,0.73254,0.73291,68800000.0
2009-06-24 03:30:00,0.73301,0.73321,0.73288,0.73321,60800000.0
2009-06-24 03:35:00,0.73306,0.73322,0.73292,0.73306,62400000.0
2009-06-24 03:40:00,0.73307,0.73324,0.73292,0.73308,59600000.0
2009-06-24 03:45:00,0.73269,0.73359,0.73269,0.73359,65600000.0
2009-06-24 03:50:00,0.73356,0.73366,0.73327,0.73356,54400000.0
2009-06-24 03:55:00,0.73358,0.73358,0.73305,0.73325,48000000.0
2009-06-24 04:00:00,0.73327,0.73371,0.73303,0.73353,70800000.0
2009-06-24 04:05:00,0.73344,0.73348,0.73296,0.73321,70800000.0
2009-06-24 04:10:00,0.73311,0.73331,0.73288,0.73305,45800000.0
2009-06-24 04:15:00,0.73328,0.73359,0.73285,0.73327,46800000.0
2009-06-24 04:20:00,0.73333,0.73337,0.73294,0.73335,57600000.0
2009-06-24 04:25:00,0.73356,0.73382,0.73341,0.73381,56000000.0
2009-06-24 04:30:00,0.7337,0.73379,0.73332,0.73342,65600000.0
2009-06-24 04:35:00,0.73334,0.73375,0.73302,0.73322,50000000.0
2009-06-24 04:40:00,0.73323,0.73387,0.73323,0.73382,61200000.0
2009-06-24 04:45:00,0.73365,0.73394,0.7334,0.73357,63200000.0
2009-06-24 04:50:00,0.73327,0.73364,0.73324,0.73336,55800000.0
2009-06-24 04:55:00,0.73368,0.73424,0.7332,0.73378,51200000.0
2009-06-24 05:00:00,0.73373,0.73418,0.73348,0.73389,62800000.0
2009-06-24 05:05:00,0.73396,0.73399,0.73366,0.73392,53200000.0
2009-06-24 05:10:00,0.73382,0.73382,0.73347,0.73369,56000000.0
2009-06-24 05:15:00,0.73369,0.73369,0.73321,0.73333,64400000.0
2009-06-24 05:20:00,0.73353,0.73371,0.73315,0.73318,64400000.0
2009-06-24 05:25:00,0.73357,0.73364,0.73275,0.7328,69800000.0
2009-06-24 05:30:00,0.73327,0.73367,0.73327,0.73361,67000000.0
2009-06-24 05:35:00,0.73366,0.73377,0.73345,0.73356,57600000.0
2009-06-24 05:40:00,0.73357,0.73402,0.7332,0.73402,57600000.0
2009-06-24 05:45:00,0.73403,0.73453,0.73374,0.73448,38400000.0
2009-06-24 05:50:00,0.73438,0.73473,0.73402,0.73473,58600000.0
2009-06-24 05:55:00,0.73463,0.73463,0.73419,0.73443,59200000.0
2009-06-24 06:00:00,0.73436,0.73436,0.73355,0.73374,60200000.0
2009-06-24 06:05:00,0.73363,0.73413,0.73362,0.73412,54400000.0
2009-06-24 06:10:00,0.73409,0.73416,0.73376,0.7338,62400000.0
2009-06-24 06:15:00,0.73386,0.73436,0.7338,0.73421,60800000.0
2009-06-24 06:20:00,0.73412,0.73421,0.73375,0.73417,62400000.0
2009-06-24 06:25:00,0.73415,0.73491,0.73375,0.73488,59200000.0
2009-06-24 06:30:00,0.73475,0.73495,0.73364,0.73468,60800000.0
2009-06-24 06:35:00,0.73462,0.73471,0.73429,0.73446,64000000.0
2009-06-24 06:40:00,0.73445,0.73471,0.73432,0.73432,64000000.0
2009-06-24 06:45:00,0.73457,0.73474,0.7341,0.73453,57600000.0
2009-06-24 06:50:00,0.73428,0.73459,0.73393,0.73393,57600000.0
2009-06-24 06:55:00,0.73442,0.73505,0.7337,0.73387,72000000.0
2009-06-24 07:00:00,0.73429,0.73449,0.73382,0.73424,67200000.0
2009-06-24 07:05:00,0.73427,0.73488,0.73427,0.73488,59600000.0
2009-06-24 07:10:00,0.73488,0.73516,0.73473,0.73502,57600000.0
2009-06-24 07:15:00,0.73492,0.73492,0.73454,0.73478,69200000.0
2009-06-24 07:20:00,0.73488,0.73511,0.73452,0.73511,59200000.0
2009-06-24 07:25:00,0.73519,0.73534,0.73504,0.73519,58000000.0
2009-06-24 07:30:00,0.73521,0.73546,0.73485,0.73485,68800000.0
2009-06-24 07:35:00,0.73457,0.735,0.73451,0.73491,59200000.0
2009-06-24 07:40:00,0.73494,0.73502,0.73426,0.73465,59200000.0
2009-06-24 07:45:00,0.73465,0.73495,0.73431,0.73476,56000000.0
2009-06-24 07:50:00,0.73474,0.73535,0.73445,0.73523,64000000.0
2009-06-24 07:55:00,0.73529,0.73532,0.73476,0.73523,58000000.0
2009-06-24 08:00:00,0.73487,0.7352,0.73487,0.73492,68800000.0
2009-06-24 08:05:00,0.73473,0.73515,0.73467,0.73515,67600000.0
2009-06-24 08:10:00,0.73538,0.73574,0.73506,0.7353,65600000.0
2009-06-24 08:15:00,0.73525,0.73588,0.73522,0.73568,65600000.0
2009-06-24 08:20:00,0.7358,0.73597,0.73543,0.73557,65000000.0
2009-06-24 08:25:00,0.73543,0.73584,0.73528,0.73544,65600000.0
2009-06-24 08:30:00,0.73548,0.73549,0.73482,0.7354,60800000.0
2009-06-24 08:35:00,0.73547,0.73552,0.73498,0.73552,70400000.0
2009-06-24 08:40:00,0.73553,0.73629,0.73457,0.73564,70400000.0
2009-06-24 08:45:00,0.73556,0.73577,0.73515,0.73546,68800000.0
2009-06-24 08:50:00,0.73537,0.73589,0.73537,0.7356,57600000.0
2009-06-24 08:55:00,0.73562,0.73658,0.73562,0.73655,72400000.0
2009-06-24 09:00:00,0.73656,0.73718,0.73631,0.73681,73600000.0
2009-06-24 09:05:00,0.73704,0.73721,0.73674,0.7369,64000000.0
2009-06-24 09:10:00,0.73705,0.73731,0.73651,0.73697,60200000.0
2009-06-24 09:15:00,0.73692,0.7376,0.73692,0.7376,70400000.0
2009-06-24 09:20:00,0.73756,0.73806,0.7375,0.73784,61000000.0
2009-06-24 09:25:00,0.73778,0.73794,0.73759,0.73761,65600000.0
2009-06-24 09:30:00,0.73756,0.7377,0.73701,0.73767,65600000.0
2009-06-24 09:35:00,0.73759,0.73765,0.7372,0.73745,65600000.0
2009-06-24 09:40:00,0.73755,0.7376,0.73704,0.73704,68800000.0
2009-06-24 09:45:00,0.73703,0.73749,0.73693,0.73748,67200000.0
2009-06-24 09:50:00,0.73756,0.73756,0.73672,0.73694,56000000.0
2009-06-24 09:55:00,0.73707,0.73756,0.73695,0.73756,66600000.0
2009-06-24 10:00:00,0.73751,0.73825,0.73751,0.73808,72000000.0
2009-06-24 10:05:00,0.73795,0.73798,0.73746,0.73746,75600000.0
2009-06-24 10:10:00,0.73756,0.73795,0.73723,0.73795,69200000.0
2009-06-24 10:15:00,0.73791,0.73829,0.73767,0.73767,68800000.0
2009-06-24 10:20:00,0.7377,0.7377,0.73689,0.73713,60800000.0
2009-06-24 10:25:00,0.73727,0.73741,0.73701,0.73741,66400000.0
2009-06-24 10:30:00,0.73742,0.73757,0.73728,0.73745,62400000.0
2009-06-24 10:35:00,0.73727,0.73785,0.73708,0.73785,62400000.0
2009-06-24 10:40:00,0.73788,0.73836,0.73788,0.73832,73600000.0
2009-06-24 10:45:00,0.73851,0.73856,0.73778,0.73811,67600000.0
2009-06-24 10:50:00,0.73808,0.73837,0.73798,0.73837,69600000.0
2009-06-24 10:55:00,0.73839,0.73854,0.73814,0.7382,70400000.0
2009-06-24 11:00:00,0.73831,0.73857,0.73779,0.73795,67200000.0
2009-06-24 11:05:00,0.73802,0.73873,0.73802,0.73813,59600000.0
2009-06-24 11:10:00,0.73797,0.73833,0.73764,0.73814,72000000.0
2009-06-24 11:15:00,0.73801,0.73801,0.73739,0.73739,65000000.0
2009-06-24 11:20:00,0.7376,0.73803,0.73744,0.7377,64800000.0
2009-06-24 11:25:00,0.7377,0.73781,0.73729,0.73729,62400000.0
2009-06-24 11:30:00,0.73737,0.73737,0.73649,0.73682,74000000.0
2009-06-24 11:35:00,0.73674,0.73693,0.73644,0.73653,64000000.0
2009-06-24 11:40:00,0.73634,0.73654,0.73601,0.73654,59200000.0
2009-06-24 11:45:00,0.73662,0.7371,0.73608,0.73662,67200000.0
2009-06-24 11:50:00,0.73653,0.73653,0.73419,0.7355,70800000.0
2009-06-24 11:55:00,0.73553,0.73556,0.7351,0.7351,58600000.0
2009-06-24 12:00:00,0.73483,0.73596,0.73365,0.73596,70400000.0
2009-06-24 12:05:00,0.73581,0.73601,0.73542,0.73601,66000000.0
2009-06-24 12:10:00,0.73639,0.73639,0.7352,0.73537,76800000.0
2009-06-24 12:15:00,0.73531,0.73555,0.73478,0.73515,81600000.0
2009-06-24 12:20:00,0.73412,0.73573,0.73412,0.73546,72000000.0
2009-06-24 12:25:00,0.73545,0.7357,0.7344,0.73514,62400000.0
2009-06-24 12:30:00,0.73518,0.73543,0.73498,0.7354,57600000.0
2009-06-24 12:35:00,0.73536,0.73593,0.73531,0.73591,68800000.0
2009-06-24 12:40:00,0.73597,0.73644,0.7355,0.73643,72000000.0
2009-06-24 12:45:00,0.73641,0.73658,0.73601,0.73618,59600000.0
2009-06-24 12:50:00,0.73607,0.7362,0.73576,0.73614,70400000.0
2009-06-24 12:55:00,0.73622,0.73638,0.73609,0.73632,63800000.0
2009-06-24 13:00:00,0.73638,0.73655,0.73593,0.73627,60200000.0
2009-06-24 13:05:00,0.73633,0.73633,0.73576,0.7359,72000000.0
2009-06-24 13:10:00,0.73584,0.73613,0.73584,0.73596,59200000.0
2009-06-24 13:15:00,0.73612,0.73734,0.73591,0.73731,67200000.0
2009-06-24 13:20:00,0.73712,0.73758,0.73697,0.73735,62400000.0
2009-06-24 13:25:00,0.73733,0.73733,0.73662,0.73677,67200000.0
2009-06-24 13:30:00,0.73668,0.73692,0.73621,0.73639,72000000.0
2009-06-24 13:35:00,0.73659,0.7381,0.73659,0.73788,70400000.0
2009-06-24 13:40:00,0.7383,0.73862,0.73794,0.73837,98000000.0
2009-06-24 13:45:00,0.73845,0.73864,0.73795,0.73818,143400000.0
2009-06-24 13:50:00,0.7385,0.73887,0.73805,0.73813,113800000.0
2009-06-24 13:55:00,0.73815,0.73887,0.73778,0.73804,117800000.0
2009-06-24 14:00:00,0.73802,0.73868,0.73802,0.73859,139200000.0
2009-06-24 14:05:00,0.73857,0.73887,0.73828,0.73828,105600000.0
2009-06-24 14:10:00,0.73807,0.73856,0.7378,0.73798,102400000.0
2009-06-24 14:15:00,0.73799,0.73918,0.73799,0.73894,108800000.0
2009-06-24 14:20:00,0.73888,0.73962,0.73852,0.73863,125800000.0
2009-06-24 14:25:00,0.73868,0.73893,0.7386,0.73878,198400000.0
2009-06-24 14:30:00,0.7384,0.73889,0.73813,0.7382,164800000.0
2009-06-24 14:35:00,0.73864,0.73927,0.73849,0.73912,142400000.0
2009-06-24 14:40:00,0.73922,0.73935,0.73866,0.73935,180800000.0
2009-06-24 14:45:00,0.73942,0.74048,0.73942,0.74043,105800000.0
2009-06-24 14:50:00,0.74039,0.74039,0.7397,0.74018,124600000.0
2009-06-24 14:55:00,0.74058,0.74134,0.74002,0.74126,88400000.0
2009-06-24 15:00:00,0.74132,0.74132,0.74048,0.74083,133200000.0
2009-06-24 15:05:00,0.74057,0.74057,0.73947,0.73991,142800000.0
2009-06-24 15:10:00,0.73978,0.73997,0.73936,0.73993,198400000.0
2009-06-24 15:15:00,0.73992,0.73995,0.73956,0.73959,88400000.0
2009-06-24 15:20:00,0.73972,0.73986,0.7389,0.73908,150800000.0
2009-06-24 15:25:00,0.7393,0.73942,0.73743,0.7377,276600000.0
2009-06-24 15:30:00,0.73776,0.73911,0.73723,0.73879,253200000.0
2009-06-24 15:35:00,0.73878,0.73931,0.73848,0.7389,200000000.0
2009-06-24 15:40:00,0.73904,0.73942,0.73845,0.73872,182800000.0
2009-06-24 15:45:00,0.73857,0.73906,0.73857,0.73892,137400000.0
2009-06-24 15:50:00,0.73878,0.73913,0.73842,0.73886,126800000.0
2009-06-24 15:55:00,0.73876,0.73883,0.73852,0.73875,138000000.0
2009-06-24 16:00:00,0.73862,0.73895,0.73839,0.73885,215200000.0
2009-06-24 16:05:00,0.73882,0.73898,0.73866,0.73897,189200000.0
2009-06-24 16:10:00,0.73888,0.73922,0.73852,0.73907,142800000.0
2009-06-24 16:15:00,0.73919,0.73969,0.73917,0.73932,168400000.0
2009-06-24 16:20:00,0.73941,0.74034,0.73941,0.74003,194000000.0
2009-06-24 16:25:00,0.73975,0.74012,0.73966,0.7401,122600000.0
2009-06-24 16:30:00,0.74002,0.74027,0.73987,0.74012,248400000.0
2009-06-24 16:35:00,0.7401,0.74049,0.73999,0.74025,302200000.0
2009-06-24 16:40:00,0.74019,0.74039,0.73994,0.74005,228600000.0
2009-06-24 16:45:00,0.74001,0.74045,0.73941,0.74027,305600000.0
2009-06-24 16:50:00,0.74026,0.74043,0.73997,0.74014,197800000.0
2009-06-24 16:55:00,0.74014,0.74019,0.73949,0.73994,246200000.0
2009-06-24 17:00:00,0.74002,0.74002,0.73945,0.73979,303400000.0
2009-06-24 17:05:00,0.73972,0.73972,0.73922,0.73931,219200000.0
2009-06-24 17:10:00,0.73952,0.74024,0.73952,0.73995,224400000.0
2009-06-24 17:15:00,0.7399,0.74007,0.73957,0.73965,170400000.0
2009-06-24 17:20:00,0.73967,0.74022,0.73954,0.7399,105600000.0
2009-06-24 17:25:00,0.73994,0.74008,0.73932,0.73932,170800000.0
2009-06-24 17:30:00,0.73919,0.7396,0.73905,0.7393,275400000.0
2009-06-24 17:35:00,0.73932,0.73954,0.73926,0.73942,272400000.0
2009-06-24 17:40:00,0.73955,0.74024,0.73949,0.73991,174800000.0
2009-06-24 17:45:00,0.73991,0.74024,0.7397,0.73978,318000000.0
2009-06-24 17:50:00,0.73991,0.74008,0.73955,0.73955,202000000.0
2009-06-24 17:55:00,0.73959,0.7399,0.73946,0.7396,287200000.0
2009-06-24 18:00:00,0.73966,0.73969,0.73934,0.73945,252200000.0
2009-06-24 18:05:00,0.73944,0.73978,0.73909,0.73962,328000000.0
2009-06-24 18:10:00,0.73953,0.73979,0.73914,0.73979,144200000.0
2009-06-24 18:15:00,0.73976,0.73989,0.73912,0.73973,297000000.0
2009-06-24 18:20:00,0.73985,0.73985,0.73904,0.73908,283200000.0
2009-06-24 18:25:00,0.73921,0.73953,0.73905,0.73934,152400000.0
2009-06-24 18:30:00,0.73928,0.73988,0.73926,0.73977,129000000.0
2009-06-24 18:35:00,0.73954,0.74035,0.73932,0.74011,92800000.0
2009-06-24 18:40:00,0.74016,0.74027,0.73953,0.73968,122400000.0
2009-06-24 18:45:00,0.73965,0.73975,0.73922,0.73928,120000000.0
2009-06-24 18:50:00,0.73918,0.73936,0.73883,0.73918,146600000.0
2009-06-24 18:55:00,0.73901,0.73919,0.73884,0.73916,126400000.0
2009-06-24 19:00:00,0.73915,0.73917,0.73883,0.73895,123600000.0
2009-06-24 19:05:00,0.73896,0.73938,0.73896,0.73897,209600000.0
2009-06-24 19:10:00,0.73892,0.73906,0.73865,0.73882,102800000.0
2009-06-24 19:15:00,0.73872,0.73908,0.73854,0.73888,53800000.0
2009-06-24 19:20:00,0.7388,0.73886,0.73845,0.7388,115200000.0
2009-06-24 19:25:00,0.7389,0.73916,0.73863,0.73899,72000000.0
2009-06-24 19:30:00,0.73918,0.73929,0.73899,0.73917,56000000.0
2009-06-24 19:35:00,0.73926,0.73937,0.73863,0.73937,65000000.0
2009-06-24 19:40:00,0.7393,0.73942,0.73854,0.73866,82000000.0
2009-06-24 19:45:00,0.73863,0.73941,0.73852,0.73941,70400000.0
2009-06-24 19:50:00,0.73949,0.73963,0.73917,0.73946,83200000.0
2009-06-24 19:55:00,0.73938,0.73938,0.73862,0.73862,56000000.0
2009-06-24 20:00:00,0.7388,0.73916,0.73829,0.73916,60800000.0
2009-06-24 20:05:00,0.73905,0.73934,0.73888,0.73925,59200000.0
2009-06-24 20:10:00,0.73943,0.73973,0.73927,0.73962,67200000.0
2009-06-24 20:15:00,0.73882,0.74006,0.73754,0.73828,72000000.0
2009-06-24 20:20:00,0.73829,0.73932,0.73786,0.73796,60800000.0
2009-06-24 20:25:00,0.73787,0.73833,0.73746,0.73756,74000000.0
2009-06-24 20:30:00,0.73762,0.73838,0.73735,0.73779,54800000.0
2009-06-24 20:35:00,0.73793,0.73814,0.73695,0.73701,83200000.0
2009-06-24 20:40:00,0.73699,0.73781,0.73699,0.73716,57600000.0
2009-06-24 20:45:00,0.73698,0.73731,0.73622,0.73624,54800000.0
2009-06-24 20:50:00,0.73637,0.73735,0.7361,0.73694,58600000.0
2009-06-24 20:55:00,0.73688,0.73749,0.7368,0.73729,69200000.0
2009-06-24 21:00:00,0.73717,0.73728,0.73611,0.73613,57600000.0
2009-06-24 21:05:00,0.73642,0.73648,0.73597,0.73648,65600000.0
2009-06-24 21:10:00,0.73649,0.73688,0.73632,0.73632,65600000.0
2009-06-24 21:15:00,0.73602,0.73709,0.73602,0.73666,58000000.0
2009-06-24 21:20:00,0.73656,0.73656,0.7359,0.73632,55800000.0
2009-06-24 21:25:00,0.73644,0.73692,0.73591,0.73692,58000000.0
2009-06-24 21:30:00,0.73648,0.73692,0.73621,0.73677,52800000.0
2009-06-24 21:35:00,0.73662,0.73707,0.73637,0.73643,62400000.0
2009-06-24 21:40:00,0.73671,0.73689,0.73587,0.73587,59600000.0
2009-06-24 21:45:00,0.73579,0.73671,0.73579,0.73635,56000000.0
2009-06-24 21:50:00,0.73669,0.73738,0.73558,0.73719,57600000.0
2009-06-24 21:55:00,0.73702,0.73744,0.73614,0.73724,64000000.0
2009-06-24 22:00:00,0.73728,0.73734,0.7368,0.7368,68800000.0
2009-06-24 22:05:00,0.73708,0.73828,0.73708,0.73828,62800000.0
2009-06-24 22:10:00,0.73798,0.7383,0.73708,0.73809,67200000.0
2009-06-24 22:15:00,0.73805,0.73805,0.73766,0.73792,56000000.0
2009-06-24 22:20:00,0.73789,0.73848,0.73764,0.73784,51200000.0
2009-06-24 22:25:00,0.73782,0.73866,0.73782,0.73792,59200000.0
2009-06-24 22:30:00,0.73798,0.73829,0.73781,0.73824,78400000.0
2009-06-24 22:35:00,0.7382,0.73897,0.7375,0.7379,73600000.0
2009-06-24 22:40:00,0.73812,0.73837,0.73762,0.73817,56000000.0
2009-06-24 22:45:00,0.73834,0.73868,0.73779,0.73779,67600000.0
2009-06-24 22:50:00,0.73793,0.73982,0.73793,0.73982,60800000.0
2009-06-24 22:55:00,0.73946,0.73987,0.73902,0.73987,62800000.0
2009-06-24 23:00:00,0.73994,0.74046,0.73927,0.74028,65400000.0
2009-06-24 23:05:00,0.74015,0.74033,0.73834,0.73834,60800000.0
2009-06-24 23:10:00,0.73826,0.73879,0.73803,0.73859,68800000.0
2009-06-24 23:15:00,0.73881,0.73889,0.73774,0.73819,49600000.0
2009-06-24 23:20:00,0.73816,0.73825,0.73787,0.73787,57000000.0
2009-06-24 23:25:00,0.73786,0.73788,0.73736,0.73748,62400000.0
2009-06-24 23:30:00,0.73728,0.73778,0.73728,0.73778,90000000.0
2009-06-24 23:35:00,0.73792,0.73792,0.73742,0.73742,32000000.0
2009-06-24 23:40:00,0.73738,0.73776,0.73724,0.73776,64000000.0
2009-06-24 23:45:00,0.73747,0.73828,0.7374,0.73808,61200000.0
2009-06-24 23:50:00,0.73806,0.73832,0.73803,0.73806,83600000.0
2009-06-24 23:55:00,0.738,0.73837,0.73789,0.73805,58000000.0
2009-06-25 00:00:00,0.73812,0.73828,0.73792,0.73821,58600000.0
2009-06-25 00:05:00,0.73829,0.73861,0.73805,0.73854,65000000.0
2009-06-25 00:10:00,0.73858,0.73862,0.73822,0.73837,44800000.0
2009-06-25 00:15:00,0.73832,0.73875,0.73744,0.73847,68000000.0
2009-06-25 00:20:00,0.73821,0.73858,0.73802,0.73812,53200000.0
2009-06-25 00:25:00,0.73807,0.73827,0.73784,0.73806,50600000.0
2009-06-25 00:30:00,0.73776,0.73816,0.73776,0.73803,68800000.0
2009-06-25 00:35:00,0.73782,0.73845,0.73782,0.73824,60800000.0
2009-06-25 00:40:00,0.73798,0.73826,0.73679,0.73786,63400000.0
2009-06-25 00:45:00,0.73797,0.73819,0.73762,0.73792,62400000.0
2009-06-25 00:50:00,0.7381,0.7383,0.73794,0.73796,59200000.0
2009-06-25 00:55:00,0.73792,0.73795,0.7372,0.73756,63800000.0
2009-06-25 01:00:00,0.73749,0.73844,0.73749,0.73802,62400000.0
2009-06-25 01:05:00,0.73803,0.73813,0.7377,0.73789,62400000.0
2009-06-25 01:10:00,0.73791,0.73879,0.73747,0.73793,72800000.0
2009-06-25 01:15:00,0.73763,0.73792,0.73715,0.7374,61200000.0
2009-06-25 01:20:00,0.73745,0.738,0.73745,0.73799,46400000.0
2009-06-25 01:25:00,0.7375,0.73799,0.7374,0.73796,66600000.0
2009-06-25 01:30:00,0.73806,0.73815,0.73757,0.7379,66400000.0
2009-06-25 01:35:00,0.73795,0.73795,0.73745,0.73768,64400000.0
2009-06-25 01:40:00,0.73768,0.73806,0.73768,0.73778,52800000.0
2009-06-25 01:45:00,0.73777,0.73777,0.73749,0.73776,56000000.0
2009-06-25 01:50:00,0.73776,0.73785,0.73746,0.73752,63400000.0
2009-06-25 01:55:00,0.73751,0.73838,0.73724,0.7375,84800000.0
2009-06-25 02:00:00,0.73746,0.73768,0.73722,0.73734,56400000.0
2009-06-25 02:05:00,0.73744,0.73797,0.73744,0.73797,64000000.0
2009-06-25 02:10:00,0.73793,0.73793,0.73756,0.73785,61200000.0
2009-06-25 02:15:00,0.73781,0.73825,0.73774,0.73809,72000000.0
2009-06-25 02:20:00,0.73817,0.73866,0.73706,0.73866,65600000.0
2009-06-25 02:25:00,0.73891,0.739,0.73787,0.739,44200000.0
2009-06-25 02:30:00,0.73889,0.73907,0.7385,0.73898,62400000.0
2009-06-25 02:35:00,0.7389,0.7394,0.73886,0.73909,46400000.0
2009-06-25 02:40:00,0.73895,0.73895,0.7384,0.73858,58600000.0
2009-06-25 02:45:00,0.73861,0.73963,0.73859,0.73948,80000000.0
2009-06-25 02:50:00,0.73947,0.7396,0.73904,0.73939,61200000.0
2009-06-25 02:55:00,0.73929,0.73933,0.73849,0.73884,65600000.0
2009-06-25 03:00:00,0.73884,0.73887,0.73745,0.73836,65600000.0
2009-06-25 03:05:00,0.73847,0.73893,0.7383,0.73871,68800000.0
2009-06-25 03:10:00,0.73874,0.73893,0.73864,0.73881,66600000.0
2009-06-25 03:15:00,0.73885,0.73886,0.73831,0.73831,63400000.0
2009-06-25 03:20:00,0.73851,0.73877,0.73851,0.73876,65600000.0
2009-06-25 03:25:00,0.73884,0.73884,0.73837,0.73837,73000000.0
2009-06-25 03:30:00,0.73844,0.73893,0.73824,0.73888,60200000.0
2009-06-25 03:35:00,0.73886,0.73886,0.73847,0.73876,62400000.0
2009-06-25 03:40:00,0.73831,0.73901,0.73828,0.73895,63400000.0
2009-06-25 03:45:00,0.73897,0.73917,0.73872,0.73876,65600000.0
2009-06-25 03:50:00,0.7388,0.73899,0.73871,0.73882,54400000.0
2009-06-25 03:55:00,0.73875,0.73923,0.73862,0.73884,44800000.0
2009-06-25 04:00:00,0.7389,0.73901,0.73811,0.73811,70400000.0
2009-06-25 04:05:00,0.73815,0.73871,0.73815,0.73859,70200000.0
2009-06-25 04:10:00,0.73873,0.73903,0.73835,0.73847,56400000.0
2009-06-25 04:15:00,0.73853,0.73873,0.73844,0.73849,57600000.0
2009-06-25 04:20:00,0.73847,0.73856,0.73826,0.73828,57600000.0
2009-06-25 04:25:00,0.73831,0.73863,0.73824,0.73845,56000000.0
2009-06-25 04:30:00,0.73841,0.7385,0.73805,0.73837,66000000.0
2009-06-25 04:35:00,0.73841,0.73845,0.73771,0.73787,48000000.0
2009-06-25 04:40:00,0.73787,0.73823,0.73787,0.73796,60800000.0
2009-06-25 04:45:00,0.73819,0.73873,0.73819,0.73859,61800000.0
2009-06-25 04:50:00,0.73858,0.73866,0.73806,0.73855,55400000.0
2009-06-25 04:55:00,0.73863,0.73863,0.73801,0.73835,51200000.0
2009-06-25 05:00:00,0.73826,0.7389,0.738,0.7389,69200000.0
2009-06-25 05:05:00,0.73798,0.73833,0.73775,0.73799,52200000.0
2009-06-25 05:10:00,0.73823,0.73865,0.73799,0.73835,56000000.0
2009-06-25 05:15:00,0.73837,0.73839,0.73788,0.73788,64000000.0
2009-06-25 05:20:00,0.73756,0.7381,0.7374,0.73791,64000000.0
2009-06-25 05:25:00,0.73782,0.73796,0.73765,0.73788,59200000.0
2009-06-25 05:30:00,0.73732,0.73814,0.73732,0.73796,66600000.0
2009-06-25 05:35:00,0.73795,0.73849,0.73795,0.73837,36200000.0
2009-06-25 05:40:00,0.73859,0.73937,0.73773,0.7392,68800000.0
2009-06-25 05:45:00,0.73918,0.73961,0.73898,0.73954,58600000.0
2009-06-25 05:50:00,0.73944,0.73977,0.7385,0.73892,61200000.0
2009-06-25 05:55:00,0.73886,0.73896,0.73855,0.7388,59200000.0
2009-06-25 06:00:00,0.73895,0.73936,0.73895,0.73936,60800000.0
2009-06-25 06:05:00,0.73901,0.73972,0.73901,0.7395,54400000.0
2009-06-25 06:10:00,0.73958,0.74007,0.73957,0.73999,62400000.0
2009-06-25 06:15:00,0.73991,0.74013,0.73928,0.73943,60200000.0
2009-06-25 06:20:00,0.73945,0.73995,0.73937,0.73995,49600000.0
2009-06-25 06:25:00,0.73975,0.73982,0.73835,0.73942,48000000.0
2009-06-25 06:30:00,0.73947,0.73972,0.73825,0.73926,60200000.0
2009-06-25 06:35:00,0.73922,0.73932,0.7388,0.73888,64400000.0
2009-06-25 06:40:00,0.73893,0.73931,0.73835,0.73886,64000000.0
2009-06-25 06:45:00,0.73924,0.74004,0.73924,0.73985,57000000.0
2009-06-25 06:50:00,0.73982,0.73998,0.73969,0.73976,57600000.0
2009-06-25 06:55:00,0.73987,0.73992,0.73937,0.73983,73600000.0
2009-06-25 07:00:00,0.73974,0.74012,0.73923,0.74011,67200000.0
2009-06-25 07:05:00,0.74004,0.74008,0.73926,0.73931,59200000.0
2009-06-25 07:10:00,0.73972,0.74021,0.73972,0.73999,57600000.0
2009-06-25 07:15:00,0.73975,0.74025,0.73933,0.73996,70400000.0
2009-06-25 07:20:00,0.74023,0.74028,0.7395,0.73982,54400000.0
2009-06-25 07:25:00,0.73985,0.74025,0.73972,0.73972,57400000.0
2009-06-25 07:30:00,0.73963,0.74025,0.73963,0.73983,68800000.0
2009-06-25 07:35:00,0.73987,0.73995,0.7397,0.7397,59200000.0
2009-06-25 07:40:00,0.73987,0.73987,0.73917,0.73931,59200000.0
2009-06-25 07:45:00,0.73937,0.7395,0.73903,0.73942,65600000.0
2009-06-25 07:50:00,0.73959,0.73975,0.73924,0.73933,64400000.0
2009-06-25 07:55:00,0.73928,0.73983,0.73885,0.73958,58600000.0
2009-06-25 08:00:00,0.73969,0.74014,0.73969,0.73993,68800000.0
2009-06-25 08:05:00,0.73931,0.74063,0.73919,0.73956,66600000.0
2009-06-25 08:10:00,0.73952,0.74005,0.73949,0.74005,65600000.0
2009-06-25 08:15:00,0.74012,0.74024,0.73981,0.73988,63400000.0
2009-06-25 08:20:00,0.73997,0.74027,0.73962,0.74009,65600000.0
2009-06-25 08:25:00,0.7403,0.74053,0.73994,0.73996,65600000.0
2009-06-25 08:30:00,0.73991,0.74002,0.7397,0.73974,60800000.0
2009-06-25 08:35:00,0.73965,0.74021,0.73957,0.73995,70800000.0
2009-06-25 08:40:00,0.73995,0.74001,0.73835,0.73976,70800000.0
2009-06-25 08:45:00,0.73978,0.74015,0.73938,0.74011,69200000.0
2009-06-25 08:50:00,0.74032,0.74042,0.73959,0.7403,60800000.0
2009-06-25 08:55:00,0.73999,0.74047,0.73987,0.7403,79400000.0
2009-06-25 09:00:00,0.74038,0.74038,0.73934,0.73959,68800000.0
2009-06-25 09:05:00,0.73962,0.73995,0.73951,0.73951,63400000.0
2009-06-25 09:10:00,0.73949,0.73988,0.73948,0.73961,56000000.0
2009-06-25 09:15:00,0.73958,0.73969,0.73906,0.73923,70400000.0
2009-06-25 09:20:00,0.73934,0.73939,0.73817,0.73846,60800000.0
2009-06-25 09:25:00,0.73845,0.73863,0.73818,0.7382,65000000.0
2009-06-25 09:30:00,0.73843,0.73861,0.73802,0.73826,65600000.0
2009-06-25 09:35:00,0.7381,0.7381,0.73737,0.7377,65600000.0
2009-06-25 09:40:00,0.7376,0.73783,0.73739,0.73773,69200000.0
2009-06-25 09:45:00,0.73779,0.73779,0.7375,0.73763,67600000.0
2009-06-25 09:50:00,0.73757,0.73808,0.73747,0.7377,56400000.0
2009-06-25 09:55:00,0.73767,0.73844,0.73755,0.73844,67200000.0
2009-06-25 10:00:00,0.7384,0.73885,0.73821,0.73872,71400000.0
2009-06-25 10:05:00,0.73883,0.73894,0.73806,0.73806,75200000.0
2009-06-25 10:10:00,0.73829,0.73858,0.73809,0.73858,68200000.0
2009-06-25 10:15:00,0.73852,0.73861,0.7379,0.73841,69600000.0
2009-06-25 10:20:00,0.73845,0.73849,0.738,0.73819,60800000.0
2009-06-25 10:25:00,0.73818,0.73826,0.73801,0.73809,65600000.0
2009-06-25 10:30:00,0.73797,0.73809,0.73711,0.73757,62800000.0
2009-06-25 10:35:00,0.73754,0.73787,0.73712,0.73738,62400000.0
2009-06-25 10:40:00,0.7376,0.73776,0.73754,0.73767,73600000.0
2009-06-25 10:45:00,0.73769,0.7378,0.7373,0.73734,69200000.0
2009-06-25 10:50:00,0.73738,0.73757,0.73724,0.73736,68800000.0
2009-06-25 10:55:00,0.73715,0.73776,0.73715,0.73772,70400000.0
2009-06-25 11:00:00,0.73763,0.73782,0.7371,0.73741,67200000.0
2009-06-25 11:05:00,0.73735,0.73819,0.73735,0.73773,59200000.0
2009-06-25 11:10:00,0.73775,0.73793,0.73699,0.73715,72000000.0
2009-06-25 11:15:00,0.73733,0.73789,0.73733,0.73769,65600000.0
2009-06-25 11:20:00,0.7377,0.7377,0.73688,0.73704,64000000.0
2009-06-25 11:25:00,0.73721,0.73739,0.73691,0.73714,62400000.0
2009-06-25 11:30:00,0.73717,0.73735,0.73675,0.73731,74600000.0
2009-06-25 11:35:00,0.7373,0.7373,0.73642,0.73644,64400000.0
2009-06-25 11:40:00,0.7369,0.73738,0.7368,0.73722,59200000.0
2009-06-25 11:45:00,0.73716,0.73768,0.73705,0.73755,67200000.0
2009-06-25 11:50:00,0.73749,0.73814,0.73691,0.73806,70400000.0
2009-06-25 11:55:00,0.73806,0.73861,0.73789,0.73854,59200000.0
2009-06-25 12:00:00,0.73867,0.73893,0.73748,0.73875,69800000.0
2009-06-25 12:05:00,0.73884,0.73923,0.73831,0.73832,65400000.0
2009-06-25 12:10:00,0.7381,0.73885,0.73767,0.73844,76800000.0
2009-06-25 12:15:00,0.73829,0.7385,0.73811,0.73831,81600000.0
2009-06-25 12:20:00,0.73702,0.73834,0.73702,0.73824,72000000.0
2009-06-25 12:25:00,0.73835,0.73847,0.73683,0.73828,62400000.0
2009-06-25 12:30:00,0.7383,0.73837,0.73794,0.73826,59000000.0
2009-06-25 12:35:00,0.7382,0.73834,0.73742,0.73834,68600000.0
2009-06-25 12:40:00,0.73834,0.73868,0.7383,0.73839,72000000.0
2009-06-25 12:45:00,0.73783,0.73882,0.73783,0.73861,59200000.0
2009-06-25 12:50:00,0.73868,0.73898,0.73763,0.73779,70400000.0
2009-06-25 12:55:00,0.73772,0.73862,0.73772,0.73842,64000000.0
2009-06-25 13:00:00,0.73828,0.73828,0.73763,0.73802,60800000.0
2009-06-25 13:05:00,0.73825,0.7387,0.73799,0.73857,72000000.0
2009-06-25 13:10:00,0.73842,0.73908,0.73842,0.73884,59600000.0
2009-06-25 13:15:00,0.73893,0.73908,0.73847,0.73847,66600000.0
2009-06-25 13:20:00,0.73849,0.73932,0.73835,0.73932,62400000.0
2009-06-25 13:25:00,0.73921,0.73921,0.73864,0.73864,67200000.0
2009-06-25 13:30:00,0.73863,0.7398,0.73861,0.7397,72000000.0
2009-06-25 13:35:00,0.73955,0.73967,0.73934,0.7395,70400000.0
2009-06-25 13:40:00,0.73959,0.74001,0.73954,0.73974,97000000.0
2009-06-25 13:45:00,0.73979,0.73999,0.73936,0.73967,144400000.0
2009-06-25 13:50:00,0.73966,0.73987,0.73948,0.73966,114000000.0
2009-06-25 13:55:00,0.73962,0.74037,0.73954,0.74036,118400000.0
2009-06-25 14:00:00,0.74022,0.74034,0.73961,0.73961,139200000.0
2009-06-25 14:05:00,0.7397,0.74001,0.73962,0.73984,105000000.0
2009-06-25 14:10:00,0.73985,0.74061,0.73981,0.74056,102400000.0
2009-06-25 14:15:00,0.74049,0.74049,0.74003,0.74004,109200000.0
2009-06-25 14:20:00,0.73971,0.73988,0.73949,0.73958,126200000.0
2009-06-25 14:25:00,0.73987,0.74021,0.73879,0.73879,198400000.0
2009-06-25 14:30:00,0.73867,0.73908,0.73783,0.73896,165000000.0
2009-06-25 14:35:00,0.73873,0.7388,0.73814,0.7386,142400000.0
2009-06-25 14:40:00,0.73855,0.73855,0.73798,0.73844,180200000.0
2009-06-25 14:45:00,0.73838,0.73922,0.73838,0.73907,105600000.0
2009-06-25 14:50:00,0.73915,0.7394,0.73915,0.73921,125200000.0
2009-06-25 14:55:00,0.73918,0.73965,0.7386,0.7386,88400000.0
2009-06-25 15:00:00,0.73864,0.73864,0.73798,0.73806,132800000.0
2009-06-25 15:05:00,0.73821,0.73856,0.73803,0.73852,142400000.0
2009-06-25 15:10:00,0.73853,0.73951,0.73853,0.73951,198200000.0
2009-06-25 15:15:00,0.7394,0.7394,0.73887,0.73897,88000000.0
2009-06-25 15:20:00,0.73909,0.7396,0.73906,0.73922,151800000.0
2009-06-25 15:25:00,0.73909,0.73966,0.73793,0.73818,277600000.0
2009-06-25 15:30:00,0.73821,0.74032,0.73794,0.74003,252200000.0
2009-06-25 15:35:00,0.73997,0.74112,0.73997,0.74112,199200000.0
2009-06-25 15:40:00,0.74112,0.74113,0.74021,0.74044,183200000.0
2009-06-25 15:45:00,0.74038,0.7409,0.74027,0.74081,137600000.0
2009-06-25 15:50:00,0.7408,0.74115,0.74077,0.74099,126200000.0
2009-06-25 15:55:00,0.74125,0.74137,0.74041,0.74107,137600000.0
2009-06-25 16:00:00,0.74097,0.7423,0.74077,0.74222,213800000.0
2009-06-25 16:05:00,0.74211,0.74235,0.7412,0.74228,190000000.0
2009-06-25 16:10:00,0.74225,0.74282,0.74225,0.74256,142400000.0
2009-06-25 16:15:00,0.74267,0.74283,0.74232,0.74283,168000000.0
2009-06-25 16:20:00,0.74279,0.74306,0.74214,0.74219,193000000.0
2009-06-25 16:25:00,0.74213,0.74241,0.74152,0.74161,123600000.0
2009-06-25 16:30:00,0.74152,0.74156,0.74112,0.74135,248800000.0
2009-06-25 16:35:00,0.74151,0.74282,0.74151,0.74241,308200000.0
2009-06-25 16:40:00,0.74227,0.74227,0.74106,0.74129,228200000.0
2009-06-25 16:45:00,0.74122,0.74176,0.74102,0.7414,305800000.0
2009-06-25 16:50:00,0.74165,0.74233,0.74138,0.74232,198400000.0
2009-06-25 16:55:00,0.74222,0.74242,0.74186,0.74242,247200000.0
2009-06-25 17:00:00,0.74228,0.74289,0.74184,0.7426,303200000.0
2009-06-25 17:05:00,0.74243,0.74246,0.74212,0.74246,212800000.0
2009-06-25 17:10:00,0.74238,0.74275,0.74206,0.74219,225200000.0
2009-06-25 17:15:00,0.74232,0.74257,0.74214,0.74224,169400000.0
2009-06-25 17:20:00,0.74222,0.74325,0.74217,0.74302,106400000.0
2009-06-25 17:25:00,0.74311,0.7444,0.74311,0.7444,170400000.0
2009-06-25 17:30:00,0.74442,0.74442,0.74387,0.74413,275400000.0
2009-06-25 17:35:00,0.74413,0.74422,0.7435,0.74367,270800000.0
2009-06-25 17:40:00,0.74375,0.74416,0.74341,0.74387,173800000.0
2009-06-25 17:45:00,0.74368,0.74434,0.74332,0.74425,316200000.0
2009-06-25 17:50:00,0.7442,0.74421,0.74377,0.74409,201600000.0
2009-06-25 17:55:00,0.74407,0.74421,0.74372,0.74391,286200000.0
2009-06-25 18:00:00,0.74395,0.74426,0.74394,0.74426,252800000.0
2009-06-25 18:05:00,0.74437,0.74446,0.74383,0.74398,329600000.0
2009-06-25 18:10:00,0.74396,0.74405,0.74384,0.74391,139200000.0
2009-06-25 18:15:00,0.74398,0.74398,0.74318,0.74318,296400000.0
2009-06-25 18:20:00,0.74312,0.7435,0.74289,0.74344,282600000.0
2009-06-25 18:25:00,0.7436,0.7436,0.74291,0.74292,152000000.0
2009-06-25 18:30:00,0.74303,0.74328,0.74251,0.74251,130000000.0
2009-06-25 18:35:00,0.74228,0.74285,0.74194,0.74285,92600000.0
2009-06-25 18:40:00,0.74283,0.74305,0.74201,0.74201,123600000.0
2009-06-25 18:45:00,0.74205,0.74226,0.7418,0.74226,120000000.0
2009-06-25 18:50:00,0.74189,0.74199,0.74148,0.74176,147600000.0
2009-06-25 18:55:00,0.74149,0.74275,0.74132,0.74253,125800000.0
2009-06-25 19:00:00,0.74262,0.74273,0.7418,0.74224,126600000.0
2009-06-25 19:05:00,0.74216,0.7432,0.74199,0.74308,209800000.0
2009-06-25 19:10:00,0.74303,0.74354,0.74242,0.74324,102400000.0
2009-06-25 19:15:00,0.74317,0.7447,0.74239,0.74424,65400000.0
2009-06-25 19:20:00,0.74455,0.74504,0.7423,0.74415,115200000.0
2009-06-25 19:25:00,0.74431,0.74505,0.74428,0.74448,72000000.0
2009-06-25 19:30:00,0.74426,0.74505,0.74423,0.74495,59200000.0
2009-06-25 19:35:00,0.74509,0.74544,0.74462,0.74502,65600000.0
2009-06-25 19:40:00,0.74467,0.7453,0.74467,0.74492,82600000.0
2009-06-25 19:45:00,0.74468,0.74567,0.74459,0.74554,62400000.0
2009-06-25 19:50:00,0.7455,0.74593,0.74501,0.74519,93600000.0
2009-06-25 19:55:00,0.74537,0.74557,0.74481,0.74481,65600000.0
2009-06-25 20:00:00,0.74478,0.74478,0.74432,0.74454,67200000.0
2009-06-25 20:05:00,0.74469,0.74469,0.74385,0.74412,54400000.0
2009-06-25 20:10:00,0.7441,0.74459,0.74387,0.7443,65000000.0
2009-06-25 20:15:00,0.74421,0.74476,0.74401,0.74418,72400000.0
2009-06-25 20:20:00,0.74422,0.74482,0.74415,0.74425,65600000.0
2009-06-25 20:25:00,0.74418,0.74479,0.74418,0.74432,70400000.0
2009-06-25 20:30:00,0.74403,0.74513,0.74403,0.74468,53800000.0
2009-06-25 20:35:00,0.74479,0.74498,0.74449,0.74463,84800000.0
2009-06-25 20:40:00,0.74469,0.74473,0.74407,0.74427,65600000.0
2009-06-25 20:45:00,0.74431,0.74501,0.74426,0.74499,60800000.0
2009-06-25 20:50:00,0.74503,0.74544,0.74488,0.74537,72400000.0
2009-06-25 20:55:00,0.74526,0.74544,0.74483,0.74526,73400000.0
2009-06-25 21:00:00,0.74537,0.74537,0.74476,0.74496,64400000.0
2009-06-25 21:05:00,0.74487,0.74523,0.74445,0.7449,62400000.0
2009-06-25 21:10:00,0.74486,0.74541,0.74451,0.74492,68800000.0
2009-06-25 21:15:00,0.74479,0.74525,0.74479,0.74512,69800000.0
2009-06-25 21:20:00,0.74513,0.74528,0.74422,0.74471,59000000.0
2009-06-25 21:25:00,0.74458,0.74554,0.74427,0.74554,57600000.0
2009-06-25 21:30:00,0.74515,0.74555,0.7449,0.7449,60800000.0
2009-06-25 21:35:00,0.74452,0.74498,0.74362,0.74362,68800000.0
2009-06-25 21:40:00,0.74419,0.74504,0.74358,0.74504,69200000.0
2009-06-25 21:45:00,0.74487,0.7452,0.74455,0.74459,63400000.0
2009-06-25 21:50:00,0.74467,0.74506,0.7437,0.74495,60800000.0
2009-06-25 21:55:00,0.74482,0.7452,0.7439,0.74517,72200000.0
2009-06-25 22:00:00,0.74507,0.74565,0.74453,0.74564,68600000.0
2009-06-25 22:05:00,0.74535,0.74549,0.74503,0.74529,62400000.0
2009-06-25 22:10:00,0.7452,0.74559,0.74425,0.74541,68800000.0
2009-06-25 22:15:00,0.74532,0.74566,0.74532,0.74549,59600000.0
2009-06-25 22:20:00,0.74549,0.74549,0.74499,0.74514,57600000.0
2009-06-25 22:25:00,0.74518,0.74542,0.74504,0.74527,62400000.0
2009-06-25 22:30:00,0.74524,0.74538,0.74478,0.74487,78400000.0
2009-06-25 22:35:00,0.745,0.745,0.74443,0.7446,78400000.0
2009-06-25 22:40:00,0.74459,0.74519,0.74442,0.74483,52800000.0
2009-06-25 22:45:00,0.74472,0.74482,0.74424,0.74445,66600000.0
2009-06-25 22:50:00,0.74472,0.74479,0.74412,0.74464,61600000.0
2009-06-25 22:55:00,0.74485,0.74512,0.74407,0.74453,62400000.0
2009-06-25 23:00:00,0.7438,0.74459,0.7438,0.74442,51200000.0
2009-06-25 23:05:00,0.74447,0.74502,0.74428,0.74499,60800000.0
2009-06-25 23:10:00,0.74513,0.74545,0.74416,0.7445,68800000.0
2009-06-25 23:15:00,0.74465,0.74511,0.74459,0.74502,62800000.0
2009-06-25 23:20:00,0.74508,0.74508,0.74459,0.74481,49600000.0
2009-06-25 23:25:00,0.7448,0.74498,0.7446,0.74472,54400000.0
2009-06-25 23:30:00,0.7448,0.74585,0.74472,0.74527,69200000.0
2009-06-25 23:35:00,0.74514,0.74528,0.7449,0.74528,43200000.0
2009-06-25 23:40:00,0.74508,0.74508,0.74502,0.74502,12800000.0
2009-06-25 23:45:00,0.74527,0.74562,0.74487,0.74555,60800000.0
2009-06-25 23:50:00,0.74549,0.7459,0.74535,0.74574,72000000.0
2009-06-25 23:55:00,0.74599,0.74663,0.74572,0.74633,59000000.0
2009-06-26 00:00:00,0.74632,0.74666,0.7458,0.74603,59000000.0
2009-06-26 00:05:00,0.74593,0.74614,0.74562,0.74608,54400000.0
2009-06-26 00:10:00,0.74612,0.74645,0.74585,0.74626,20800000.0
2009-06-26 00:15:00,0.74619,0.7465,0.74611,0.74644,56000000.0
2009-06-26 00:20:00,0.74628,0.74645,0.74625,0.74632,22400000.0
2009-06-26 00:25:00,0.74641,0.74665,0.74627,0.74665,49600000.0
2009-06-26 00:30:00,0.74625,0.74665,0.74625,0.74657,68800000.0
2009-06-26 00:35:00,0.74615,0.74652,0.74599,0.74602,48000000.0
2009-06-26 00:40:00,0.74585,0.74644,0.74476,0.74495,63400000.0
2009-06-26 00:45:00,0.74407,0.74407,0.74022,0.74126,60800000.0
2009-06-26 00:50:00,0.74133,0.74157,0.74084,0.7412,68200000.0
2009-06-26 00:55:00,0.74131,0.74144,0.74085,0.74092,64000000.0
2009-06-26 01:00:00,0.74059,0.74185,0.74059,0.74185,60800000.0
2009-06-26 01:05:00,0.74184,0.74189,0.7413,0.74166,48000000.0
2009-06-26 01:10:00,0.7419,0.74208,0.74157,0.74193,52800000.0
2009-06-26 01:15:00,0.74136,0.74178,0.74136,0.74148,60800000.0
2009-06-26 01:20:00,0.74164,0.74211,0.74162,0.74202,62400000.0
2009-06-26 01:25:00,0.74223,0.74259,0.74151,0.74151,67200000.0
2009-06-26 01:30:00,0.74148,0.74183,0.74145,0.74152,66000000.0
2009-06-26 01:35:00,0.74169,0.74188,0.74125,0.74187,64000000.0
2009-06-26 01:40:00,0.74183,0.74198,0.74152,0.74156,63400000.0
2009-06-26 01:45:00,0.74145,0.74166,0.7411,0.74147,56000000.0
2009-06-26 01:50:00,0.74143,0.74158,0.74098,0.74107,60800000.0
2009-06-26 01:55:00,0.74118,0.74155,0.74092,0.74137,46800000.0
2009-06-26 02:00:00,0.74133,0.74144,0.74111,0.74125,52800000.0
2009-06-26 02:05:00,0.74142,0.74164,0.74113,0.74143,60200000.0
2009-06-26 02:10:00,0.74137,0.74173,0.74109,0.74116,60800000.0
2009-06-26 02:15:00,0.74113,0.74214,0.74113,0.74187,72000000.0
2009-06-26 02:20:00,0.74178,0.74222,0.74086,0.74219,65600000.0
2009-06-26 02:25:00,0.74214,0.74219,0.74135,0.74168,68200000.0
2009-06-26 02:30:00,0.74177,0.74256,0.74158,0.74241,62400000.0
2009-06-26 02:35:00,0.7422,0.74265,0.74177,0.74255,52800000.0
2009-06-26 02:40:00,0.74224,0.74233,0.74143,0.74158,66000000.0
2009-06-26 02:45:00,0.74136,0.7417,0.74127,0.74145,80000000.0
2009-06-26 02:50:00,0.74142,0.74151,0.74097,0.74129,61200000.0
2009-06-26 02:55:00,0.74142,0.74146,0.74095,0.74112,65600000.0
2009-06-26 03:00:00,0.74098,0.74134,0.74025,0.7412,65600000.0
2009-06-26 03:05:00,0.74095,0.74142,0.74095,0.74124,68800000.0
2009-06-26 03:10:00,0.74136,0.74156,0.74106,0.74142,67600000.0
2009-06-26 03:15:00,0.74138,0.74172,0.74129,0.74132,63800000.0
2009-06-26 03:20:00,0.74144,0.74148,0.74095,0.7413,65600000.0
2009-06-26 03:25:00,0.74139,0.74148,0.74104,0.74119,75600000.0
2009-06-26 03:30:00,0.74105,0.74142,0.74099,0.74111,67200000.0
2009-06-26 03:35:00,0.74126,0.74148,0.74091,0.74095,62400000.0
2009-06-26 03:40:00,0.74091,0.74094,0.74029,0.74064,67200000.0
2009-06-26 03:45:00,0.74051,0.74135,0.74051,0.74135,49600000.0
2009-06-26 03:50:00,0.74146,0.7416,0.74113,0.74137,54400000.0
2009-06-26 03:55:00,0.74143,0.74146,0.74053,0.74078,40000000.0
2009-06-26 04:00:00,0.74085,0.74085,0.74044,0.74071,69800000.0
2009-06-26 04:05:00,0.74068,0.74134,0.74052,0.7412,69800000.0
2009-06-26 04:10:00,0.74124,0.74124,0.74095,0.74115,44800000.0
2009-06-26 04:15:00,0.74101,0.74118,0.74063,0.7411,54400000.0
2009-06-26 04:20:00,0.74119,0.7413,0.74093,0.74104,57600000.0
2009-06-26 04:25:00,0.74122,0.74149,0.74091,0.741,64000000.0
2009-06-26 04:30:00,0.74073,0.74118,0.74073,0.74098,65600000.0
2009-06-26 04:35:00,0.74099,0.74115,0.74014,0.7404,57600000.0
2009-06-26 04:40:00,0.74032,0.74039,0.74,0.74039,51200000.0
2009-06-26 04:45:00,0.74048,0.74078,0.74048,0.74068,61800000.0
2009-06-26 04:50:00,0.7407,0.74073,0.74032,0.74048,56000000.0
2009-06-26 04:55:00,0.74074,0.74165,0.74048,0.74087,54400000.0
2009-06-26 05:00:00,0.74091,0.74149,0.7408,0.74132,62400000.0
2009-06-26 05:05:00,0.74156,0.74212,0.74139,0.74155,55400000.0
2009-06-26 05:10:00,0.74141,0.74148,0.74077,0.74077,44800000.0
2009-06-26 05:15:00,0.74091,0.74147,0.74081,0.74118,64000000.0
2009-06-26 05:20:00,0.74124,0.74141,0.74114,0.7413,64000000.0
2009-06-26 05:25:00,0.74134,0.74145,0.74095,0.74115,43200000.0
2009-06-26 05:30:00,0.74117,0.74132,0.7411,0.74121,52800000.0
2009-06-26 05:35:00,0.74135,0.74135,0.74088,0.74111,45800000.0
2009-06-26 05:40:00,0.74112,0.74129,0.74082,0.74127,67000000.0
2009-06-26 05:45:00,0.74115,0.74139,0.74102,0.74131,28800000.0
2009-06-26 05:50:00,0.74123,0.74123,0.74073,0.7409,59600000.0
2009-06-26 05:55:00,0.74093,0.74124,0.74087,0.74102,59200000.0
2009-06-26 06:00:00,0.74113,0.74225,0.74105,0.7412,70400000.0
2009-06-26 06:05:00,0.74115,0.74143,0.74115,0.74131,41600000.0
2009-06-26 06:10:00,0.74122,0.74138,0.7409,0.74129,62200000.0
2009-06-26 06:15:00,0.74109,0.74137,0.74091,0.74125,54400000.0
2009-06-26 06:20:00,0.74126,0.74184,0.74126,0.74152,51200000.0
2009-06-26 06:25:00,0.74148,0.74234,0.741,0.74129,59600000.0
2009-06-26 06:30:00,0.74101,0.74148,0.74037,0.74132,60200000.0
2009-06-26 06:35:00,0.74139,0.74172,0.74123,0.74167,52200000.0
2009-06-26 06:40:00,0.74165,0.74186,0.74143,0.74143,64000000.0
2009-06-26 06:45:00,0.74166,0.74221,0.74166,0.74216,57600000.0
2009-06-26 06:50:00,0.74147,0.74209,0.74145,0.74202,50000000.0
2009-06-26 06:55:00,0.74193,0.74229,0.74144,0.74227,73600000.0
2009-06-26 07:00:00,0.74201,0.74228,0.74136,0.74136,67200000.0
2009-06-26 07:05:00,0.74121,0.74185,0.7412,0.74145,63800000.0
2009-06-26 07:10:00,0.74147,0.74165,0.74118,0.74123,66600000.0
2009-06-26 07:15:00,0.74133,0.74192,0.74123,0.74139,70400000.0
2009-06-26 07:20:00,0.74148,0.74153,0.74099,0.74109,62400000.0
2009-06-26 07:25:00,0.74119,0.74133,0.74085,0.74112,65600000.0
2009-06-26 07:30:00,0.74115,0.74152,0.74049,0.7411,69200000.0
2009-06-26 07:35:00,0.74136,0.74165,0.7409,0.7409,58600000.0
2009-06-26 07:40:00,0.74072,0.74124,0.74043,0.74117,59200000.0
2009-06-26 07:45:00,0.74091,0.74121,0.73988,0.74,70400000.0
2009-06-26 07:50:00,0.74011,0.74084,0.73999,0.74084,64400000.0
2009-06-26 07:55:00,0.74072,0.74118,0.74033,0.7406,64000000.0
2009-06-26 08:00:00,0.74031,0.74084,0.74007,0.74062,68800000.0
2009-06-26 08:05:00,0.74061,0.74097,0.74017,0.74043,67200000.0
2009-06-26 08:10:00,0.74028,0.74035,0.73995,0.73995,65400000.0
2009-06-26 08:15:00,0.73974,0.74015,0.7391,0.7391,64000000.0
2009-06-26 08:20:00,0.73926,0.73976,0.739,0.73955,65600000.0
2009-06-26 08:25:00,0.73958,0.7398,0.7392,0.73944,65600000.0
2009-06-26 08:30:00,0.73926,0.73961,0.7388,0.739,62400000.0
2009-06-26 08:35:00,0.73922,0.73968,0.73891,0.73904,70400000.0
2009-06-26 08:40:00,0.73906,0.73941,0.73797,0.73927,70400000.0
2009-06-26 08:45:00,0.73919,0.73937,0.73863,0.73883,68800000.0
2009-06-26 08:50:00,0.73867,0.73936,0.73848,0.73881,63400000.0
2009-06-26 08:55:00,0.73893,0.73908,0.73834,0.73874,71800000.0
2009-06-26 09:00:00,0.7386,0.73891,0.73819,0.73886,72000000.0
2009-06-26 09:05:00,0.73883,0.73919,0.73853,0.73894,73000000.0
2009-06-26 09:10:00,0.73891,0.74002,0.73859,0.73965,56400000.0
2009-06-26 09:15:00,0.73949,0.73969,0.73894,0.7394,70400000.0
2009-06-26 09:20:00,0.73954,0.74016,0.73937,0.74008,60800000.0
2009-06-26 09:25:00,0.73984,0.73999,0.73902,0.73907,65600000.0
2009-06-26 09:30:00,0.73929,0.73949,0.73864,0.73919,65600000.0
2009-06-26 09:35:00,0.73942,0.73956,0.73893,0.7393,65600000.0
2009-06-26 09:40:00,0.7394,0.73961,0.73919,0.73938,78600000.0
2009-06-26 09:45:00,0.73898,0.73934,0.7388,0.73924,67200000.0
2009-06-26 09:50:00,0.73916,0.73956,0.73865,0.73872,64000000.0
2009-06-26 09:55:00,0.73877,0.73963,0.73844,0.73956,66600000.0
2009-06-26 10:00:00,0.73969,0.74229,0.73946,0.7402,72000000.0
2009-06-26 10:05:00,0.74023,0.74027,0.73963,0.73963,75200000.0
2009-06-26 10:10:00,0.73984,0.73997,0.73948,0.73982,68800000.0
2009-06-26 10:15:00,0.73975,0.73989,0.73938,0.73986,68800000.0
2009-06-26 10:20:00,0.73999,0.74015,0.73952,0.73973,60800000.0
2009-06-26 10:25:00,0.73978,0.74021,0.73946,0.73946,65600000.0
2009-06-26 10:30:00,0.73946,0.73978,0.73888,0.7397,61800000.0
2009-06-26 10:35:00,0.73976,0.74003,0.73957,0.73989,63600000.0
2009-06-26 10:40:00,0.73997,0.74037,0.7399,0.7399,73600000.0
2009-06-26 10:45:00,0.73995,0.73998,0.73944,0.73957,68800000.0
2009-06-26 10:50:00,0.73957,0.73961,0.73887,0.73887,68800000.0
2009-06-26 10:55:00,0.73909,0.73945,0.73871,0.73877,70400000.0
2009-06-26 11:00:00,0.73863,0.73888,0.73853,0.73877,66600000.0
2009-06-26 11:05:00,0.7387,0.73901,0.73853,0.73896,59200000.0
2009-06-26 11:10:00,0.73899,0.73902,0.73847,0.73857,72000000.0
2009-06-26 11:15:00,0.73868,0.73925,0.73866,0.73922,65600000.0
2009-06-26 11:20:00,0.73922,0.73928,0.73841,0.73859,64000000.0
2009-06-26 11:25:00,0.73867,0.73901,0.73847,0.7389,62800000.0
2009-06-26 11:30:00,0.73903,0.73921,0.73869,0.7387,75200000.0
2009-06-26 11:35:00,0.73888,0.73938,0.73879,0.73934,64000000.0
2009-06-26 11:40:00,0.73959,0.73981,0.73931,0.73939,59200000.0
2009-06-26 11:45:00,0.73928,0.73958,0.7392,0.73949,67200000.0
2009-06-26 11:50:00,0.73955,0.74007,0.73883,0.74007,70400000.0
2009-06-26 11:55:00,0.74006,0.74006,0.73972,0.73998,59200000.0
2009-06-26 12:00:00,0.73966,0.7408,0.73885,0.7408,70400000.0
2009-06-26 12:05:00,0.74065,0.74065,0.74032,0.74056,65600000.0
2009-06-26 12:10:00,0.74054,0.74055,0.73965,0.74015,76800000.0
2009-06-26 12:15:00,0.7401,0.74046,0.7401,0.74043,81000000.0
2009-06-26 12:20:00,0.7395,0.74073,0.7395,0.7407,72000000.0
2009-06-26 12:25:00,0.74078,0.74089,0.73917,0.73946,62400000.0
2009-06-26 12:30:00,0.73965,0.73992,0.73961,0.73979,57600000.0
2009-06-26 12:35:00,0.73936,0.73985,0.73923,0.73977,67600000.0
2009-06-26 12:40:00,0.73964,0.74012,0.73962,0.74004,72000000.0
2009-06-26 12:45:00,0.73988,0.74033,0.73958,0.74027,58600000.0
2009-06-26 12:50:00,0.74021,0.7407,0.74017,0.74064,70400000.0
2009-06-26 12:55:00,0.74077,0.74082,0.73981,0.74027,64000000.0
2009-06-26 13:00:00,0.74021,0.74077,0.73998,0.74066,60800000.0
2009-06-26 13:05:00,0.7407,0.74078,0.7402,0.74024,72000000.0
2009-06-26 13:10:00,0.74012,0.74084,0.74012,0.7408,59600000.0
2009-06-26 13:15:00,0.74085,0.74121,0.7408,0.74121,66600000.0
2009-06-26 13:20:00,0.74133,0.74133,0.73981,0.73986,62400000.0
2009-06-26 13:25:00,0.73978,0.74065,0.73976,0.74065,67200000.0
2009-06-26 13:30:00,0.74105,0.74167,0.74105,0.74138,72000000.0
2009-06-26 13:35:00,0.74133,0.74167,0.74128,0.74146,70400000.0
2009-06-26 13:40:00,0.74124,0.74153,0.74051,0.74153,97000000.0
2009-06-26 13:45:00,0.74143,0.74159,0.74093,0.74102,144400000.0
2009-06-26 13:50:00,0.74088,0.74097,0.74055,0.74076,113000000.0
2009-06-26 13:55:00,0.7404,0.74143,0.74022,0.74117,118600000.0
2009-06-26 14:00:00,0.74107,0.74117,0.74072,0.7408,138600000.0
2009-06-26 14:05:00,0.74094,0.74217,0.74094,0.74213,105000000.0
2009-06-26 14:10:00,0.74205,0.74223,0.74181,0.74185,102400000.0
2009-06-26 14:15:00,0.74167,0.74231,0.74126,0.74231,109600000.0
2009-06-26 14:20:00,0.74199,0.74258,0.74191,0.74214,125800000.0
2009-06-26 14:25:00,0.74175,0.74205,0.74157,0.74164,198200000.0
2009-06-26 14:30:00,0.74186,0.74208,0.74137,0.74137,164800000.0
2009-06-26 14:35:00,0.74129,0.74139,0.74063,0.74091,142400000.0
2009-06-26 14:40:00,0.74087,0.7414,0.74086,0.74127,180200000.0
2009-06-26 14:45:00,0.74151,0.74178,0.74136,0.74144,105000000.0
2009-06-26 14:50:00,0.74141,0.74221,0.74136,0.74216,124800000.0
2009-06-26 14:55:00,0.74221,0.74334,0.7422,0.74304,88000000.0
2009-06-26 15:00:00,0.74284,0.74376,0.74277,0.74341,132200000.0
2009-06-26 15:05:00,0.74337,0.74354,0.74284,0.74335,142200000.0
2009-06-26 15:10:00,0.74327,0.74398,0.74324,0.7433,198400000.0
2009-06-26 15:15:00,0.74341,0.74353,0.74308,0.74315,88000000.0
2009-06-26 15:20:00,0.74329,0.74373,0.74311,0.74365,152000000.0
2009-06-26 15:25:00,0.74387,0.74432,0.74299,0.74301,276800000.0
2009-06-26 15:30:00,0.74328,0.74464,0.74328,0.74382,252800000.0
2009-06-26 15:35:00,0.74405,0.74456,0.74386,0.74386,200400000.0
2009-06-26 15:40:00,0.74372,0.74398,0.74349,0.74398,184400000.0
2009-06-26 15:45:00,0.74388,0.7439,0.74346,0.7437,138000000.0
2009-06-26 15:50:00,0.74374,0.74395,0.74339,0.74385,125200000.0
2009-06-26 15:55:00,0.74398,0.74438,0.74361,0.7443,138000000.0
2009-06-26 16:00:00,0.74421,0.74463,0.74388,0.74444,215600000.0
2009-06-26 16:05:00,0.74439,0.74488,0.74424,0.74465,187600000.0
2009-06-26 16:10:00,0.74454,0.74523,0.74445,0.74445,141800000.0
2009-06-26 16:15:00,0.74458,0.74507,0.7445,0.7449,167400000.0
2009-06-26 16:20:00,0.74495,0.74559,0.74489,0.7453,194000000.0
2009-06-26 16:25:00,0.74539,0.74573,0.74487,0.74496,123200000.0
2009-06-26 16:30:00,0.745,0.74563,0.74498,0.74514,247800000.0
2009-06-26 16:35:00,0.74517,0.74529,0.74502,0.74502,301800000.0
2009-06-26 16:40:00,0.74501,0.74566,0.74493,0.74555,229200000.0
2009-06-26 16:45:00,0.74544,0.74572,0.74526,0.74559,305200000.0
2009-06-26 16:50:00,0.74548,0.74552,0.74509,0.7453,197600000.0
2009-06-26 16:55:00,0.74539,0.74546,0.74398,0.74398,247200000.0
2009-06-26 17:00:00,0.74405,0.7446,0.74355,0.7436,303400000.0
2009-06-26 17:05:00,0.74378,0.74453,0.74378,0.74419,211000000.0
2009-06-26 17:10:00,0.74418,0.7443,0.7431,0.74322,223400000.0
2009-06-26 17:15:00,0.74305,0.74318,0.74227,0.74258,169600000.0
2009-06-26 17:20:00,0.74259,0.74306,0.74251,0.74283,105600000.0
2009-06-26 17:25:00,0.74306,0.74355,0.74289,0.74321,169600000.0
2009-06-26 17:30:00,0.74336,0.74401,0.74333,0.7438,275400000.0
2009-06-26 17:35:00,0.74368,0.74384,0.74357,0.74384,271400000.0
2009-06-26 17:40:00,0.74381,0.74396,0.7432,0.74331,172600000.0
2009-06-26 17:45:00,0.74318,0.74318,0.74224,0.74224,317000000.0
2009-06-26 17:50:00,0.74234,0.74284,0.74225,0.74249,201600000.0
2009-06-26 17:55:00,0.74265,0.74276,0.74209,0.74209,286400000.0
2009-06-26 18:00:00,0.74195,0.74263,0.74163,0.74263,252200000.0
2009-06-26 18:05:00,0.74272,0.74272,0.74255,0.74265,327200000.0
2009-06-26 18:10:00,0.74284,0.74294,0.7425,0.7427,146000000.0
2009-06-26 18:15:00,0.74278,0.74307,0.74259,0.74259,297000000.0
2009-06-26 18:20:00,0.74268,0.74298,0.74239,0.74245,283600000.0
2009-06-26 18:25:00,0.74244,0.74268,0.74192,0.74258,151400000.0
2009-06-26 18:30:00,0.74253,0.74278,0.74242,0.74267,128800000.0
2009-06-26 18:35:00,0.74253,0.74288,0.7422,0.74238,92800000.0
2009-06-26 18:40:00,0.74211,0.74246,0.74201,0.74229,132200000.0
2009-06-26 18:45:00,0.74243,0.7432,0.74243,0.74294,120000000.0
2009-06-26 18:50:00,0.74301,0.74358,0.74285,0.74285,146600000.0
2009-06-26 18:55:00,0.74276,0.7438,0.74246,0.7437,126800000.0
2009-06-26 19:00:00,0.74318,0.74318,0.74221,0.74221,128400000.0
2009-06-26 19:05:00,0.74228,0.74229,0.74176,0.74176,209400000.0
2009-06-26 19:10:00,0.74172,0.74256,0.74172,0.74233,101800000.0
2009-06-26 19:15:00,0.74226,0.74286,0.74188,0.74268,54800000.0
2009-06-26 19:20:00,0.74255,0.74266,0.7421,0.74216,115200000.0
2009-06-26 19:25:00,0.74207,0.74238,0.74188,0.74228,70800000.0
2009-06-26 19:30:00,0.7424,0.74246,0.74165,0.74194,56400000.0
2009-06-26 19:35:00,0.74212,0.74283,0.74205,0.74231,66000000.0
2009-06-26 19:40:00,0.74262,0.74422,0.74262,0.74409,83200000.0
2009-06-26 19:45:00,0.74406,0.74429,0.74363,0.74363,61600000.0
2009-06-26 19:50:00,0.74359,0.74388,0.74335,0.74354,83000000.0
2009-06-26 19:55:00,0.74351,0.74397,0.74335,0.7438,59200000.0
2009-06-26 20:00:00,0.74393,0.74405,0.74316,0.74325,60800000.0
2009-06-26 20:05:00,0.74343,0.74414,0.74343,0.74385,52800000.0
2009-06-26 20:10:00,0.74382,0.74386,0.74342,0.74342,60800000.0
2009-06-26 20:15:00,0.74341,0.74356,0.74232,0.74232,72000000.0
2009-06-26 20:20:00,0.74272,0.74337,0.74272,0.74329,60800000.0
2009-06-26 20:25:00,0.74345,0.74367,0.74327,0.74367,66000000.0
2009-06-26 20:30:00,0.74373,0.74402,0.74354,0.74354,54400000.0
2009-06-26 20:35:00,0.74324,0.74356,0.74308,0.74314,82600000.0
2009-06-26 20:40:00,0.7431,0.74315,0.74281,0.74315,57600000.0
2009-06-26 20:45:00,0.74334,0.74351,0.74327,0.74335,54800000.0
2009-06-26 20:50:00,0.74334,0.74375,0.74315,0.74373,64000000.0
2009-06-26 20:55:00,0.7439,0.74413,0.74331,0.74352,64000000.0
2009-06-26 21:00:00,0.74365,0.74387,0.74301,0.74364,57600000.0
2009-06-26 21:05:00,0.74361,0.74397,0.74361,0.74397,56000000.0
2009-06-26 21:10:00,0.74387,0.74392,0.74352,0.74361,58600000.0
2009-06-26 21:15:00,0.74359,0.74369,0.74347,0.74362,67200000.0
2009-06-26 21:20:00,0.74326,0.74367,0.7432,0.74352,52800000.0
2009-06-26 21:25:00,0.74354,0.74359,0.7433,0.74342,57600000.0
2009-06-26 21:30:00,0.74323,0.74395,0.74312,0.74392,48400000.0
2009-06-26 21:35:00,0.74395,0.74409,0.74383,0.74389,54400000.0
2009-06-26 21:40:00,0.74388,0.74388,0.74351,0.74373,59200000.0
2009-06-26 21:45:00,0.74377,0.7454,0.74377,0.7448,56000000.0
2009-06-26 21:50:00,0.74454,0.74552,0.7435,0.74436,56000000.0
2009-06-26 21:55:00,0.74431,0.74477,0.74356,0.74468,64400000.0
2009-06-26 22:00:00,0.74471,0.74471,0.74365,0.74424,56000000.0
2009-06-26 22:05:00,0.7443,0.74493,0.7443,0.74493,62800000.0
2009-06-26 22:10:00,0.74486,0.74486,0.74351,0.7438,53200000.0
2009-06-26 22:15:00,0.7437,0.74417,0.74361,0.74396,54400000.0
2009-06-26 22:20:00,0.74406,0.74412,0.74336,0.74348,49600000.0
2009-06-26 22:25:00,0.7434,0.7434,0.74312,0.74331,59000000.0
2009-06-26 22:30:00,0.74348,0.74355,0.74319,0.74335,72000000.0
2009-06-26 22:35:00,0.74335,0.74414,0.74333,0.74409,73600000.0
2009-06-26 22:40:00,0.74401,0.74401,0.74306,0.74339,54400000.0
2009-06-26 22:45:00,0.74342,0.74413,0.74342,0.74362,67200000.0
2009-06-26 22:50:00,0.74365,0.74369,0.74333,0.74334,60800000.0
2009-06-26 22:55:00,0.74331,0.74331,0.74227,0.74297,60800000.0
2009-06-28 23:00:00,0.74312,0.74327,0.74195,0.74232,65600000.0
2009-06-28 23:05:00,0.74295,0.74315,0.74291,0.74291,22400000.0
2009-06-28 23:10:00,0.74286,0.74334,0.74286,0.74314,29200000.0
2009-06-28 23:15:00,0.74149,0.7426,0.74149,0.74255,24000000.0
2009-06-28 23:25:00,0.74478,0.74505,0.74478,0.74499,12800000.0
2009-06-28 23:30:00,0.7427,0.74519,0.74248,0.74507,76200000.0
2009-06-28 23:35:00,0.74281,0.7429,0.74247,0.74247,32000000.0
2009-06-28 23:40:00,0.74222,0.74315,0.74215,0.74292,81000000.0
2009-06-28 23:45:00,0.74291,0.74291,0.74246,0.74265,60800000.0
2009-06-28 23:50:00,0.74265,0.743,0.74247,0.74254,57600000.0
2009-06-28 23:55:00,0.74438,0.74438,0.74253,0.74279,33600000.0
2009-06-29 00:00:00,0.74281,0.743,0.74233,0.74257,48400000.0
2009-06-29 00:05:00,0.74262,0.74288,0.74253,0.74281,54800000.0
2009-06-29 00:10:00,0.74284,0.74452,0.74236,0.74446,64000000.0
2009-06-29 00:15:00,0.74427,0.74432,0.74166,0.74272,48000000.0
2009-06-29 00:20:00,0.74448,0.74456,0.74256,0.74283,57000000.0
2009-06-29 00:25:00,0.74303,0.74409,0.74293,0.74397,49000000.0
2009-06-29 00:30:00,0.74287,0.74324,0.74278,0.74302,32000000.0
2009-06-29 00:35:00,0.74312,0.74369,0.7431,0.74364,44800000.0
2009-06-29 00:40:00,0.74441,0.74453,0.74317,0.74341,52800000.0
2009-06-29 00:45:00,0.74362,0.74496,0.74362,0.7443,49600000.0
2009-06-29 00:50:00,0.74424,0.74473,0.74403,0.74443,51200000.0
2009-06-29 00:55:00,0.7445,0.74543,0.74439,0.74489,67200000.0
2009-06-29 01:00:00,0.74506,0.74528,0.74461,0.74476,57000000.0
2009-06-29 01:05:00,0.74474,0.74539,0.74423,0.74535,56000000.0
2009-06-29 01:10:00,0.74459,0.74528,0.74459,0.74528,67200000.0
2009-06-29 01:15:00,0.7453,0.74556,0.74511,0.74511,59600000.0
2009-06-29 01:20:00,0.7452,0.74534,0.74486,0.74495,57600000.0
2009-06-29 01:25:00,0.74499,0.74601,0.74476,0.74491,65600000.0
2009-06-29 01:30:00,0.74517,0.74545,0.74517,0.74545,36800000.0
2009-06-29 01:35:00,0.7455,0.74586,0.74537,0.74551,52800000.0
2009-06-29 01:40:00,0.7457,0.74638,0.7456,0.74599,52800000.0
2009-06-29 01:45:00,0.74604,0.74619,0.74561,0.74579,56000000.0
2009-06-29 01:50:00,0.74576,0.74576,0.7454,0.74544,59000000.0
2009-06-29 01:55:00,0.74542,0.74589,0.7454,0.74589,84800000.0
2009-06-29 02:00:00,0.74577,0.74606,0.74543,0.74559,84200000.0
2009-06-29 02:05:00,0.74558,0.74569,0.74537,0.74549,54800000.0
2009-06-29 02:10:00,0.74556,0.74558,0.74525,0.74532,56000000.0
2009-06-29 02:15:00,0.74547,0.74584,0.74501,0.74501,52800000.0
2009-06-29 02:20:00,0.7447,0.74488,0.74459,0.74482,64000000.0
2009-06-29 02:25:00,0.74482,0.74482,0.74409,0.74466,65600000.0
2009-06-29 02:30:00,0.74461,0.74508,0.74461,0.74479,67200000.0
2009-06-29 02:35:00,0.74484,0.74488,0.74424,0.74469,57600000.0
2009-06-29 02:40:00,0.74467,0.74479,0.74406,0.74416,60800000.0
2009-06-29 02:45:00,0.74413,0.74431,0.7439,0.74431,59600000.0
2009-06-29 02:50:00,0.74427,0.74486,0.7442,0.7442,62400000.0
2009-06-29 02:55:00,0.74406,0.74418,0.74352,0.74359,57400000.0
2009-06-29 03:00:00,0.74401,0.7441,0.74327,0.74375,64000000.0
2009-06-29 03:05:00,0.74369,0.74413,0.74353,0.74401,59200000.0
2009-06-29 03:10:00,0.74367,0.74377,0.74311,0.74358,49600000.0
2009-06-29 03:15:00,0.74357,0.74424,0.74289,0.74367,64000000.0
2009-06-29 03:20:00,0.74396,0.74405,0.7435,0.74364,60800000.0
2009-06-29 03:25:00,0.74369,0.74408,0.74346,0.74403,62400000.0
2009-06-29 03:30:00,0.74419,0.7444,0.74372,0.74391,49600000.0
2009-06-29 03:35:00,0.74388,0.74396,0.7435,0.74387,52800000.0
2009-06-29 03:40:00,0.74368,0.74413,0.74262,0.74372,67200000.0
2009-06-29 03:45:00,0.7438,0.74385,0.74345,0.74385,52800000.0
2009-06-29 03:50:00,0.74359,0.74383,0.74306,0.7433,65600000.0
2009-06-29 03:55:00,0.74325,0.74375,0.74298,0.74358,58600000.0
2009-06-29 04:00:00,0.74323,0.7435,0.74289,0.74315,57600000.0
2009-06-29 04:05:00,0.74296,0.7433,0.74276,0.74328,83200000.0
2009-06-29 04:10:00,0.74343,0.74382,0.74316,0.74382,60800000.0
2009-06-29 04:15:00,0.7438,0.7438,0.74337,0.74361,82400000.0
2009-06-29 04:20:00,0.74379,0.7438,0.7434,0.7434,54400000.0
2009-06-29 04:25:00,0.74347,0.74395,0.74341,0.74394,89000000.0
2009-06-29 04:30:00,0.74396,0.74403,0.74371,0.744,61800000.0
2009-06-29 04:35:00,0.74383,0.74416,0.74374,0.74407,65600000.0
2009-06-29 04:40:00,0.74401,0.74401,0.74349,0.74376,62800000.0
2009-06-29 04:45:00,0.7434,0.74413,0.7432,0.74413,68800000.0
2009-06-29 04:50:00,0.74384,0.74395,0.74319,0.74319,54400000.0
2009-06-29 04:55:00,0.74318,0.74347,0.7431,0.7432,65600000.0
2009-06-29 05:00:00,0.7433,0.7435,0.74315,0.74337,51200000.0
2009-06-29 05:05:00,0.74322,0.74378,0.7432,0.74371,60800000.0
2009-06-29 05:10:00,0.74347,0.74349,0.74315,0.74325,67200000.0
2009-06-29 05:15:00,0.74338,0.74455,0.74322,0.74448,60800000.0
2009-06-29 05:20:00,0.74457,0.74457,0.74335,0.74377,78400000.0
2009-06-29 05:25:00,0.7437,0.7437,0.74289,0.74315,72000000.0
2009-06-29 05:30:00,0.74305,0.74306,0.74246,0.74265,59200000.0
2009-06-29 05:35:00,0.7429,0.7431,0.74288,0.7431,33600000.0
2009-06-29 05:40:00,0.74307,0.74325,0.74291,0.74291,49600000.0
2009-06-29 05:45:00,0.74282,0.74295,0.74161,0.74267,61800000.0
2009-06-29 05:50:00,0.74275,0.74298,0.7422,0.7422,62400000.0
2009-06-29 05:55:00,0.74282,0.74334,0.74267,0.74326,69200000.0
2009-06-29 06:00:00,0.74329,0.7435,0.7415,0.74297,64400000.0
2009-06-29 06:05:00,0.74297,0.74322,0.74208,0.74322,55400000.0
2009-06-29 06:10:00,0.74329,0.74362,0.74322,0.7435,55400000.0
2009-06-29 06:15:00,0.7432,0.7438,0.74305,0.7438,47400000.0
2009-06-29 06:20:00,0.74368,0.74372,0.7434,0.74342,49600000.0
2009-06-29 06:25:00,0.74354,0.74362,0.74338,0.7436,48000000.0
2009-06-29 06:30:00,0.74363,0.74363,0.74311,0.74312,57600000.0
2009-06-29 06:35:00,0.74301,0.74353,0.7429,0.7435,53200000.0
2009-06-29 06:40:00,0.74365,0.74388,0.74336,0.74388,50400000.0
2009-06-29 06:45:00,0.74387,0.74445,0.74378,0.74437,69200000.0
2009-06-29 06:50:00,0.74359,0.74407,0.74351,0.74399,56000000.0
2009-06-29 06:55:00,0.74402,0.74417,0.74347,0.7438,57600000.0
2009-06-29 07:00:00,0.74376,0.74379,0.74271,0.74297,64000000.0
2009-06-29 07:05:00,0.74326,0.74383,0.74323,0.74358,59200000.0
2009-06-29 07:10:00,0.74355,0.74377,0.74335,0.7436,54400000.0
2009-06-29 07:15:00,0.7436,0.74369,0.74339,0.74339,57600000.0
2009-06-29 07:20:00,0.74335,0.74383,0.74277,0.74292,83200000.0
2009-06-29 07:25:00,0.74293,0.74345,0.74293,0.74345,54400000.0
2009-06-29 07:30:00,0.7432,0.74373,0.74318,0.74373,65600000.0
2009-06-29 07:35:00,0.74369,0.74408,0.74347,0.74388,61200000.0
2009-06-29 07:40:00,0.74373,0.74397,0.74324,0.74324,72400000.0
2009-06-29 07:45:00,0.74369,0.74408,0.74368,0.7437,60800000.0
2009-06-29 07:50:00,0.74354,0.74365,0.74334,0.74352,44800000.0
2009-06-29 07:55:00,0.74344,0.74356,0.74314,0.74342,60200000.0
2009-06-29 08:00:00,0.74349,0.74369,0.74349,0.74357,55200000.0
2009-06-29 08:05:00,0.74353,0.74418,0.74337,0.74403,83200000.0
2009-06-29 08:10:00,0.74391,0.744,0.7437,0.7437,62400000.0
2009-06-29 08:15:00,0.74388,0.74412,0.7437,0.74377,83200000.0
2009-06-29 08:20:00,0.74381,0.74393,0.7435,0.74389,65600000.0
2009-06-29 08:25:00,0.74386,0.74402,0.74373,0.74385,56400000.0
2009-06-29 08:30:00,0.74377,0.74404,0.74369,0.74402,71200000.0
2009-06-29 08:35:00,0.74396,0.74415,0.7439,0.74408,114400000.0
2009-06-29 08:40:00,0.74393,0.74417,0.74385,0.74391,54400000.0
2009-06-29 08:45:00,0.74384,0.74402,0.74369,0.74389,102200000.0
2009-06-29 08:50:00,0.74383,0.74456,0.74367,0.74455,209000000.0
2009-06-29 08:55:00,0.74446,0.74456,0.74373,0.74407,122600000.0
2009-06-29 09:00:00,0.74423,0.74472,0.74423,0.74465,126400000.0
2009-06-29 09:05:00,0.74461,0.74478,0.74436,0.74459,147600000.0
2009-06-29 09:10:00,0.74449,0.74465,0.74399,0.74444,120400000.0
2009-06-29 09:15:00,0.74463,0.74474,0.74409,0.74463,123200000.0
2009-06-29 09:20:00,0.74488,0.74501,0.74441,0.74498,92800000.0
2009-06-29 09:25:00,0.74504,0.74519,0.74472,0.74504,130000000.0
2009-06-29 09:30:00,0.74499,0.74525,0.74465,0.74524,151400000.0
2009-06-29 09:35:00,0.7452,0.74543,0.7451,0.74537,284000000.0
2009-06-29 09:40:00,0.74532,0.7455,0.74522,0.74544,298000000.0
2009-06-29 09:45:00,0.7454,0.74565,0.74534,0.74552,138000000.0
2009-06-29 09:50:00,0.74566,0.74587,0.74558,0.74565,326600000.0
2009-06-29 09:55:00,0.74562,0.74563,0.74515,0.74557,252800000.0
2009-06-29 10:00:00,0.74555,0.7458,0.74544,0.74579,286400000.0
2009-06-29 10:05:00,0.74575,0.74597,0.74559,0.74595,201600000.0
2009-06-29 10:10:00,0.74586,0.74592,0.74562,0.74591,316800000.0
2009-06-29 10:15:00,0.74575,0.74576,0.74541,0.74572,174800000.0
2009-06-29 10:20:00,0.74577,0.74637,0.74576,0.74626,273200000.0
2009-06-29 10:25:00,0.74619,0.74628,0.74572,0.74588,275200000.0
2009-06-29 10:30:00,0.74588,0.74643,0.74588,0.74643,169600000.0
2009-06-29 10:35:00,0.74638,0.74662,0.74638,0.74651,105400000.0
2009-06-29 10:40:00,0.74644,0.74644,0.74591,0.74599,170000000.0
2009-06-29 10:45:00,0.74593,0.74598,0.74567,0.7457,223800000.0
2009-06-29 10:50:00,0.74535,0.74586,0.74527,0.74563,206800000.0
2009-06-29 10:55:00,0.74562,0.74606,0.74543,0.74567,303200000.0
2009-06-29 11:00:00,0.74541,0.74609,0.7454,0.74602,245800000.0
2009-06-29 11:05:00,0.74579,0.74601,0.74558,0.74574,197800000.0
2009-06-29 11:10:00,0.74568,0.74618,0.74521,0.74583,305400000.0
2009-06-29 11:15:00,0.74578,0.74584,0.74547,0.74553,229600000.0
2009-06-29 11:20:00,0.74552,0.74599,0.74551,0.7457,303200000.0
2009-06-29 11:25:00,0.7457,0.74574,0.74549,0.74566,248000000.0
2009-06-29 11:30:00,0.74551,0.74576,0.74544,0.74554,123000000.0
2009-06-29 11:35:00,0.74558,0.74563,0.74506,0.74535,191800000.0
2009-06-29 11:40:00,0.74554,0.746,0.74543,0.746,168000000.0
2009-06-29 11:45:00,0.74611,0.7463,0.74587,0.74587,141800000.0
2009-06-29 11:50:00,0.74594,0.74647,0.74591,0.74639,188200000.0
2009-06-29 11:55:00,0.74649,0.74722,0.74649,0.74722,215200000.0
2009-06-29 12:00:00,0.74698,0.74734,0.7464,0.74655,138000000.0
2009-06-29 12:05:00,0.74704,0.74704,0.74671,0.74687,120400000.0
2009-06-29 12:10:00,0.74707,0.74745,0.74636,0.74658,137600000.0
2009-06-29 12:15:00,0.74659,0.74665,0.74618,0.74634,183600000.0
2009-06-29 12:20:00,0.7464,0.74656,0.7462,0.74626,200000000.0
2009-06-29 12:25:00,0.74624,0.74698,0.74564,0.74564,253400000.0
2009-06-29 12:30:00,0.74562,0.74713,0.74562,0.74655,277000000.0
2009-06-29 12:35:00,0.74657,0.74659,0.74615,0.74659,152000000.0
2009-06-29 12:40:00,0.74647,0.74675,0.74639,0.74675,88000000.0
2009-06-29 12:45:00,0.74682,0.74758,0.74648,0.74743,198400000.0
2009-06-29 12:50:00,0.74754,0.74805,0.74722,0.74722,141800000.0
2009-06-29 12:55:00,0.74715,0.74755,0.74639,0.74694,132800000.0
2009-06-29 13:00:00,0.74682,0.74713,0.74677,0.74702,86600000.0
2009-06-29 13:05:00,0.74698,0.7472,0.74659,0.7472,124000000.0
2009-06-29 13:10:00,0.74714,0.7472,0.74679,0.7472,105400000.0
2009-06-29 13:15:00,0.74708,0.74713,0.74681,0.74709,180200000.0
2009-06-29 13:20:00,0.74707,0.74722,0.74649,0.74649,141800000.0
2009-06-29 13:25:00,0.74681,0.74681,0.74638,0.74649,164800000.0
2009-06-29 13:30:00,0.74649,0.74692,0.74639,0.7465,197800000.0
2009-06-29 13:35:00,0.74683,0.74693,0.74636,0.74672,126400000.0
2009-06-29 13:40:00,0.74677,0.74702,0.74673,0.74694,108800000.0
2009-06-29 13:45:00,0.74689,0.74717,0.74666,0.74687,102400000.0
2009-06-29 13:50:00,0.7469,0.74714,0.74614,0.7467,105000000.0
2009-06-29 13:55:00,0.74649,0.74719,0.74649,0.74694,139600000.0
2009-06-29 14:00:00,0.7469,0.74771,0.7468,0.74758,118400000.0
2009-06-29 14:05:00,0.74763,0.74832,0.74763,0.74817,113400000.0
2009-06-29 14:10:00,0.74828,0.74898,0.74824,0.74864,144000000.0
2009-06-29 14:15:00,0.74881,0.74888,0.74782,0.74802,97600000.0
2009-06-29 14:20:00,0.74808,0.74819,0.74769,0.74795,70800000.0
2009-06-29 14:25:00,0.7479,0.74792,0.74757,0.74779,72800000.0
2009-06-29 14:30:00,0.74793,0.74794,0.74767,0.7477,67200000.0
2009-06-29 14:35:00,0.74752,0.74873,0.74737,0.74871,62400000.0
2009-06-29 14:40:00,0.74879,0.74885,0.74811,0.74834,67200000.0
2009-06-29 14:45:00,0.74837,0.7484,0.74792,0.74819,59200000.0
2009-06-29 14:50:00,0.74798,0.74813,0.7472,0.74804,72000000.0
2009-06-29 14:55:00,0.74812,0.74836,0.74775,0.74784,60800000.0
2009-06-29 15:00:00,0.74782,0.74811,0.74761,0.74764,64000000.0
2009-06-29 15:05:00,0.74757,0.74805,0.74735,0.74796,69800000.0
2009-06-29 15:10:00,0.74789,0.74825,0.74775,0.74822,59000000.0
2009-06-29 15:15:00,0.74805,0.74805,0.7476,0.74785,72000000.0
2009-06-29 15:20:00,0.74784,0.74833,0.74774,0.74822,68200000.0
2009-06-29 15:25:00,0.74839,0.74865,0.74821,0.74822,57600000.0
2009-06-29 15:30:00,0.74806,0.74817,0.7471,0.74767,62400000.0
2009-06-29 15:35:00,0.74759,0.74788,0.74653,0.74653,71400000.0
2009-06-29 15:40:00,0.74764,0.74764,0.74725,0.74733,81600000.0
2009-06-29 15:45:00,0.74723,0.74727,0.74675,0.74695,76800000.0
2009-06-29 15:50:00,0.74683,0.74755,0.74679,0.74755,65600000.0
2009-06-29 15:55:00,0.74779,0.74853,0.74744,0.74847,70800000.0
2009-06-29 16:00:00,0.74858,0.74955,0.74858,0.74955,59200000.0
2009-06-29 16:05:00,0.74975,0.75009,0.74845,0.74995,70400000.0
2009-06-29 16:10:00,0.75004,0.75023,0.74937,0.7495,67200000.0
2009-06-29 16:15:00,0.74968,0.75034,0.74963,0.75033,59200000.0
2009-06-29 16:20:00,0.75042,0.75112,0.75031,0.75112,64000000.0
2009-06-29 16:25:00,0.7509,0.75095,0.75011,0.75016,75000000.0
2009-06-29 16:30:00,0.75019,0.75019,0.74959,0.74976,62800000.0
2009-06-29 16:35:00,0.74964,0.74967,0.74914,0.74932,63400000.0
2009-06-29 16:40:00,0.74941,0.7504,0.74941,0.74995,65600000.0
2009-06-29 16:45:00,0.74989,0.75065,0.74989,0.75012,72000000.0
2009-06-29 16:50:00,0.75004,0.75048,0.75004,0.75034,58600000.0
2009-06-29 16:55:00,0.75044,0.75075,0.75006,0.75006,66600000.0
2009-06-29 17:00:00,0.75002,0.75008,0.74972,0.7498,70800000.0
2009-06-29 17:05:00,0.74995,0.75059,0.7497,0.74972,68800000.0
2009-06-29 17:10:00,0.74965,0.7507,0.74965,0.75066,68800000.0
2009-06-29 17:15:00,0.75056,0.75076,0.75022,0.75028,73000000.0
2009-06-29 17:20:00,0.75038,0.7507,0.7503,0.7505,62800000.0
2009-06-29 17:25:00,0.75062,0.75096,0.75028,0.75085,62400000.0
2009-06-29 17:30:00,0.75071,0.75097,0.7506,0.75088,66000000.0
2009-06-29 17:35:00,0.75084,0.75133,0.75084,0.75128,60800000.0
2009-06-29 17:40:00,0.75155,0.75203,0.75155,0.75182,68800000.0
2009-06-29 17:45:00,0.75194,0.75322,0.75194,0.75312,68800000.0
2009-06-29 17:50:00,0.75302,0.75331,0.7526,0.7526,74600000.0
2009-06-29 17:55:00,0.75248,0.75287,0.75237,0.75237,72000000.0
2009-06-29 18:00:00,0.75235,0.75235,0.75177,0.75189,67200000.0
2009-06-29 18:05:00,0.75176,0.75249,0.7517,0.75249,56400000.0
2009-06-29 18:10:00,0.75239,0.75252,0.75205,0.75213,67200000.0
2009-06-29 18:15:00,0.75199,0.75278,0.75192,0.75277,68200000.0
2009-06-29 18:20:00,0.75287,0.75302,0.75245,0.75263,65600000.0
2009-06-29 18:25:00,0.75272,0.75302,0.75251,0.75261,65000000.0
2009-06-29 18:30:00,0.75256,0.75272,0.75186,0.75214,65000000.0
2009-06-29 18:35:00,0.75225,0.75265,0.7521,0.75221,61200000.0
2009-06-29 18:40:00,0.7522,0.75238,0.75201,0.75218,69800000.0
2009-06-29 18:45:00,0.75223,0.75239,0.75168,0.7519,56000000.0
2009-06-29 18:50:00,0.75197,0.75205,0.75157,0.75167,64000000.0
2009-06-29 18:55:00,0.75164,0.7525,0.75151,0.7525,68800000.0
2009-06-29 19:00:00,0.75256,0.75312,0.75234,0.75303,71400000.0
2009-06-29 19:05:00,0.75317,0.75368,0.75305,0.75363,57600000.0
2009-06-29 19:10:00,0.75363,0.75377,0.75333,0.75373,68800000.0
2009-06-29 19:15:00,0.75364,0.75366,0.75209,0.75339,70400000.0
2009-06-29 19:20:00,0.75329,0.75332,0.75287,0.75319,70800000.0
2009-06-29 19:25:00,0.75321,0.75345,0.7527,0.75337,60800000.0
2009-06-29 19:30:00,0.75334,0.75356,0.7531,0.75334,65600000.0
2009-06-29 19:35:00,0.75344,0.75394,0.75344,0.75368,66000000.0
2009-06-29 19:40:00,0.75374,0.75412,0.75374,0.75383,52800000.0
2009-06-29 19:45:00,0.75367,0.75367,0.75305,0.75308,66000000.0
2009-06-29 19:50:00,0.75299,0.75353,0.75292,0.75338,67200000.0
2009-06-29 19:55:00,0.75345,0.75345,0.75269,0.75316,68800000.0
2009-06-29 20:00:00,0.75324,0.7537,0.75321,0.75363,54400000.0
2009-06-29 20:05:00,0.75371,0.75396,0.75357,0.75357,63200000.0
2009-06-29 20:10:00,0.75353,0.75386,0.7534,0.75386,56000000.0
2009-06-29 20:15:00,0.75381,0.75381,0.75338,0.75351,59200000.0
2009-06-29 20:20:00,0.75354,0.75388,0.75347,0.75359,60400000.0
2009-06-29 20:25:00,0.75344,0.75366,0.75289,0.75366,68800000.0
2009-06-29 20:30:00,0.75349,0.7536,0.75256,0.75289,57600000.0
2009-06-29 20:35:00,0.75296,0.75309,0.75204,0.75204,54400000.0
2009-06-29 20:40:00,0.75213,0.75278,0.75181,0.75251,69800000.0
2009-06-29 20:45:00,0.75244,0.75298,0.75244,0.75298,57000000.0
2009-06-29 20:50:00,0.75297,0.75304,0.75278,0.75299,59200000.0
2009-06-29 20:55:00,0.75305,0.75312,0.75244,0.75277,66600000.0
2009-06-29 21:00:00,0.75284,0.75298,0.75217,0.75278,73600000.0
2009-06-29 21:05:00,0.75264,0.75358,0.75264,0.75325,57600000.0
2009-06-29 21:10:00,0.75321,0.75321,0.75274,0.75293,58000000.0
2009-06-29 21:15:00,0.75277,0.75382,0.75277,0.75347,64000000.0
2009-06-29 21:20:00,0.75362,0.75366,0.75327,0.75355,65200000.0
2009-06-29 21:25:00,0.7535,0.75355,0.75251,0.75322,60800000.0
2009-06-29 21:30:00,0.75344,0.75364,0.75252,0.7531,59600000.0
2009-06-29 21:35:00,0.75284,0.75318,0.75256,0.75274,62400000.0
2009-06-29 21:40:00,0.75263,0.75264,0.75167,0.75239,60800000.0
2009-06-29 21:45:00,0.75237,0.75237,0.7517,0.75174,62400000.0
2009-06-29 21:50:00,0.75192,0.75205,0.75178,0.75198,54400000.0
2009-06-29 21:55:00,0.75204,0.75217,0.75173,0.7521,60800000.0
2009-06-29 22:00:00,0.75201,0.75201,0.7516,0.75165,59200000.0
2009-06-29 22:05:00,0.75154,0.75178,0.75125,0.75158,59200000.0
2009-06-29 22:10:00,0.75155,0.75218,0.7511,0.75167,41600000.0
2009-06-29 22:15:00,0.75128,0.75183,0.75128,0.75183,54400000.0
2009-06-29 22:20:00,0.75185,0.75246,0.75171,0.75246,48400000.0
2009-06-29 22:25:00,0.75187,0.75198,0.75155,0.75192,67200000.0
2009-06-29 22:30:00,0.75196,0.7525,0.7514,0.75202,67200000.0
2009-06-29 22:35:00,0.75202,0.75216,0.75193,0.75198,64000000.0
2009-06-29 22:40:00,0.75194,0.7522,0.75188,0.7519,63400000.0
2009-06-29 22:45:00,0.75185,0.75192,0.75151,0.75192,56000000.0
2009-06-29 22:50:00,0.75188,0.75227,0.75165,0.75208,52800000.0
2009-06-29 22:55:00,0.75204,0.75243,0.75189,0.75219,62400000.0
2009-06-29 23:00:00,0.75228,0.75234,0.75165,0.75212,51200000.0
2009-06-29 23:05:00,0.75205,0.75237,0.75183,0.75185,56400000.0
2009-06-29 23:10:00,0.75228,0.75268,0.75211,0.75247,62400000.0
2009-06-29 23:15:00,0.75255,0.75255,0.75151,0.75182,60800000.0
2009-06-29 23:20:00,0.7517,0.75263,0.7514,0.75165,66600000.0
2009-06-29 23:25:00,0.75156,0.75156,0.75056,0.75061,65600000.0
2009-06-29 23:30:00,0.75105,0.7514,0.75097,0.7514,56000000.0
2009-06-29 23:35:00,0.75151,0.75188,0.75151,0.75175,57000000.0
2009-06-29 23:40:00,0.75174,0.75176,0.75135,0.75176,35200000.0
2009-06-29 23:45:00,0.75157,0.75169,0.75101,0.75139,56000000.0
2009-06-29 23:50:00,0.75119,0.75138,0.75094,0.75111,70400000.0
2009-06-29 23:55:00,0.75158,0.75168,0.75057,0.75088,70400000.0
2009-06-30 00:00:00,0.75118,0.75221,0.75118,0.75218,44800000.0
2009-06-30 00:05:00,0.75218,0.75228,0.75193,0.75203,54800000.0
2009-06-30 00:10:00,0.75211,0.75224,0.75191,0.75191,66000000.0
2009-06-30 00:15:00,0.75192,0.75203,0.75166,0.75194,59000000.0
2009-06-30 00:20:00,0.75191,0.75203,0.75163,0.7518,62400000.0
2009-06-30 00:25:00,0.75175,0.75176,0.75117,0.75133,60800000.0
2009-06-30 00:30:00,0.75103,0.75143,0.75103,0.75142,67600000.0
2009-06-30 00:35:00,0.75121,0.75197,0.75118,0.75197,65600000.0
2009-06-30 00:40:00,0.752,0.75226,0.75186,0.75217,64000000.0
2009-06-30 00:45:00,0.7522,0.75232,0.75203,0.75212,66600000.0
2009-06-30 00:50:00,0.75223,0.75328,0.75223,0.75314,68800000.0
2009-06-30 00:55:00,0.7533,0.75406,0.75235,0.75397,65600000.0
2009-06-30 01:00:00,0.75407,0.75475,0.75407,0.75453,66000000.0
2009-06-30 01:05:00,0.75457,0.75457,0.7536,0.7539,60800000.0
2009-06-30 01:10:00,0.75392,0.75451,0.75387,0.75446,79400000.0
2009-06-30 01:15:00,0.75464,0.75508,0.7545,0.75488,59200000.0
2009-06-30 01:20:00,0.75499,0.75535,0.75499,0.75516,46400000.0
2009-06-30 01:25:00,0.75538,0.75541,0.75507,0.75513,62400000.0
2009-06-30 01:30:00,0.75512,0.75512,0.7543,0.7543,44800000.0
2009-06-30 01:35:00,0.75441,0.75486,0.7535,0.75459,65600000.0
2009-06-30 01:40:00,0.75454,0.75501,0.75446,0.75486,72000000.0
2009-06-30 01:45:00,0.75483,0.75483,0.75442,0.75457,60200000.0
2009-06-30 01:50:00,0.75453,0.75462,0.75427,0.75436,60800000.0
2009-06-30 01:55:00,0.75444,0.7546,0.754,0.75425,56400000.0
2009-06-30 02:00:00,0.75422,0.75448,0.75422,0.75435,84800000.0
2009-06-30 02:05:00,0.75466,0.7552,0.75444,0.75487,65000000.0
2009-06-30 02:10:00,0.75505,0.75537,0.75505,0.75537,57600000.0
2009-06-30 02:15:00,0.75542,0.75554,0.75453,0.75459,52800000.0
2009-06-30 02:20:00,0.75433,0.75433,0.75378,0.75416,64000000.0
2009-06-30 02:25:00,0.75418,0.7543,0.75384,0.75388,65600000.0
2009-06-30 02:30:00,0.75404,0.75455,0.75404,0.75444,66600000.0
2009-06-30 02:35:00,0.75432,0.75437,0.75392,0.75407,57600000.0
2009-06-30 02:40:00,0.75403,0.75422,0.7536,0.75422,66000000.0
2009-06-30 02:45:00,0.75411,0.75411,0.75382,0.75391,66000000.0
2009-06-30 02:50:00,0.75372,0.75445,0.75372,0.75445,62400000.0
2009-06-30 02:55:00,0.75432,0.75436,0.7538,0.7538,57600000.0
2009-06-30 03:00:00,0.75408,0.75475,0.75398,0.75474,64000000.0
2009-06-30 03:05:00,0.75463,0.75471,0.75408,0.75419,60000000.0
2009-06-30 03:10:00,0.75455,0.7548,0.75439,0.75453,52800000.0
2009-06-30 03:15:00,0.75442,0.75499,0.7539,0.75434,64000000.0
2009-06-30 03:20:00,0.75491,0.75536,0.7544,0.75464,65600000.0
2009-06-30 03:25:00,0.75467,0.75492,0.7542,0.75466,61200000.0
2009-06-30 03:30:00,0.75503,0.75514,0.75465,0.75478,41400000.0
2009-06-30 03:35:00,0.75463,0.75484,0.75443,0.75443,52800000.0
2009-06-30 03:40:00,0.75467,0.7554,0.75376,0.75505,67200000.0
2009-06-30 03:45:00,0.75517,0.75529,0.75477,0.7552,52200000.0
2009-06-30 03:50:00,0.75507,0.75528,0.75476,0.75497,65600000.0
2009-06-30 03:55:00,0.75494,0.75513,0.75453,0.75487,61200000.0
2009-06-30 04:00:00,0.75486,0.75513,0.7548,0.75513,57600000.0
2009-06-30 04:05:00,0.75488,0.75551,0.75487,0.75542,76800000.0
2009-06-30 04:10:00,0.7554,0.7554,0.75494,0.75521,60800000.0
2009-06-30 04:15:00,0.75516,0.75525,0.75437,0.75453,81600000.0
2009-06-30 04:20:00,0.75463,0.75487,0.75439,0.75441,53800000.0
2009-06-30 04:25:00,0.75437,0.75453,0.75426,0.75444,89600000.0
2009-06-30 04:30:00,0.75416,0.7544,0.75379,0.75413,64000000.0
2009-06-30 04:35:00,0.75412,0.75458,0.75391,0.75453,64400000.0
2009-06-30 04:40:00,0.75441,0.75468,0.75417,0.75468,52800000.0
2009-06-30 04:45:00,0.7546,0.75508,0.75458,0.75477,69200000.0
2009-06-30 04:50:00,0.75479,0.75479,0.75402,0.75445,60800000.0
2009-06-30 04:55:00,0.75466,0.75482,0.75412,0.75412,65600000.0
2009-06-30 05:00:00,0.75409,0.75473,0.75407,0.75444,65600000.0
2009-06-30 05:05:00,0.75435,0.75459,0.75404,0.75425,60800000.0
2009-06-30 05:10:00,0.75414,0.75452,0.75405,0.75421,67200000.0
2009-06-30 05:15:00,0.75426,0.75426,0.75401,0.75413,60200000.0
2009-06-30 05:20:00,0.75417,0.75445,0.75397,0.75445,78400000.0
2009-06-30 05:25:00,0.75452,0.75471,0.75432,0.75433,72000000.0
2009-06-30 05:30:00,0.75442,0.75475,0.75436,0.75457,59400000.0
2009-06-30 05:35:00,0.7546,0.7546,0.75431,0.75452,59200000.0
2009-06-30 05:40:00,0.75434,0.75444,0.75403,0.75425,64400000.0
2009-06-30 05:45:00,0.75431,0.75458,0.7535,0.75446,62200000.0
2009-06-30 05:50:00,0.7545,0.75462,0.75436,0.75439,62800000.0
2009-06-30 05:55:00,0.75442,0.75456,0.75436,0.75447,69200000.0
2009-06-30 06:00:00,0.7545,0.75463,0.75341,0.75454,59200000.0
2009-06-30 06:05:00,0.7542,0.75456,0.75312,0.7542,56400000.0
2009-06-30 06:10:00,0.7543,0.75444,0.75404,0.75404,56400000.0
2009-06-30 06:15:00,0.75409,0.7543,0.754,0.7543,65000000.0
2009-06-30 06:20:00,0.75428,0.75457,0.75393,0.75398,61800000.0
2009-06-30 06:25:00,0.75386,0.75409,0.75329,0.75345,48000000.0
2009-06-30 06:30:00,0.75342,0.75438,0.75316,0.75433,57000000.0
2009-06-30 06:35:00,0.75423,0.75434,0.75351,0.75379,52800000.0
2009-06-30 06:40:00,0.75386,0.75405,0.75331,0.75331,72400000.0
2009-06-30 06:45:00,0.75344,0.7537,0.75303,0.75303,66000000.0
2009-06-30 06:50:00,0.7529,0.75326,0.75266,0.75284,56000000.0
2009-06-30 06:55:00,0.75281,0.75287,0.75229,0.75241,57600000.0
2009-06-30 07:00:00,0.75242,0.75288,0.75198,0.75255,64800000.0
2009-06-30 07:05:00,0.75255,0.75317,0.75255,0.75317,59200000.0
2009-06-30 07:10:00,0.75313,0.75323,0.75303,0.75303,54400000.0
2009-06-30 07:15:00,0.75304,0.75329,0.75294,0.7531,70800000.0
2009-06-30 07:20:00,0.75309,0.75373,0.75307,0.75373,83200000.0
2009-06-30 07:25:00,0.75379,0.75379,0.75319,0.75326,54400000.0
2009-06-30 07:30:00,0.75318,0.75369,0.7531,0.75368,65600000.0
2009-06-30 07:35:00,0.75343,0.75376,0.75325,0.7537,60800000.0
2009-06-30 07:40:00,0.75372,0.75385,0.7534,0.7534,72400000.0
2009-06-30 07:45:00,0.75327,0.75359,0.75325,0.75359,60800000.0
2009-06-30 07:50:00,0.75365,0.75467,0.75365,0.75435,56000000.0
2009-06-30 07:55:00,0.75439,0.75464,0.7541,0.75412,54400000.0
2009-06-30 08:00:00,0.75427,0.75514,0.75402,0.75446,56000000.0
2009-06-30 08:05:00,0.75415,0.7547,0.7539,0.75449,83200000.0
2009-06-30 08:10:00,0.75434,0.75447,0.75416,0.75427,72800000.0
2009-06-30 08:15:00,0.75441,0.75485,0.75413,0.75442,78800000.0
2009-06-30 08:20:00,0.7543,0.75447,0.75408,0.75447,60800000.0
2009-06-30 08:25:00,0.75421,0.7545,0.75362,0.75401,56400000.0
2009-06-30 08:30:00,0.754,0.75409,0.75323,0.75323,72000000.0
2009-06-30 08:35:00,0.75329,0.75427,0.75307,0.75426,115600000.0
2009-06-30 08:40:00,0.75442,0.75479,0.75401,0.75411,54400000.0
2009-06-30 08:45:00,0.75424,0.75437,0.75376,0.75428,102800000.0
2009-06-30 08:50:00,0.7542,0.75433,0.75334,0.75345,209600000.0
2009-06-30 08:55:00,0.75382,0.75407,0.75353,0.75364,124400000.0
2009-06-30 09:00:00,0.75356,0.75364,0.75301,0.75301,126400000.0
2009-06-30 09:05:00,0.75291,0.75313,0.75266,0.75268,152400000.0
2009-06-30 09:10:00,0.75274,0.75328,0.75239,0.75277,112000000.0
2009-06-30 09:15:00,0.75286,0.75303,0.75245,0.75253,130000000.0
2009-06-30 09:20:00,0.75257,0.7528,0.75225,0.75248,92200000.0
2009-06-30 09:25:00,0.75258,0.75294,0.75258,0.75282,129600000.0
2009-06-30 09:30:00,0.75304,0.75306,0.75227,0.75253,152400000.0
2009-06-30 09:35:00,0.7524,0.75285,0.75224,0.75278,283600000.0
2009-06-30 09:40:00,0.75276,0.7531,0.75273,0.75278,297000000.0
2009-06-30 09:45:00,0.7526,0.75272,0.75233,0.75249,139000000.0
2009-06-30 09:50:00,0.7524,0.75255,0.75212,0.75212,328800000.0
2009-06-30 09:55:00,0.75204,0.75239,0.75193,0.75229,252600000.0
2009-06-30 10:00:00,0.75221,0.75234,0.75209,0.75215,287600000.0
2009-06-30 10:05:00,0.75209,0.75277,0.75209,0.75248,199400000.0
2009-06-30 10:10:00,0.75252,0.75288,0.7521,0.75216,316400000.0
2009-06-30 10:15:00,0.75212,0.75232,0.75195,0.75232,174200000.0
2009-06-30 10:20:00,0.7523,0.75311,0.75223,0.75296,271600000.0
2009-06-30 10:25:00,0.75269,0.7527,0.75181,0.75181,275600000.0
2009-06-30 10:30:00,0.75177,0.75233,0.75137,0.75216,168400000.0
2009-06-30 10:35:00,0.75195,0.75195,0.75128,0.75182,105600000.0
2009-06-30 10:40:00,0.75185,0.75225,0.7518,0.75192,170000000.0
2009-06-30 10:45:00,0.75189,0.75191,0.75168,0.75182,223800000.0
2009-06-30 10:50:00,0.75203,0.75204,0.7516,0.7516,249600000.0
2009-06-30 10:55:00,0.75139,0.75192,0.75137,0.75188,304200000.0
2009-06-30 11:00:00,0.75193,0.75211,0.75162,0.75204,245800000.0
2009-06-30 11:05:00,0.75198,0.75199,0.75136,0.75152,198800000.0
2009-06-30 11:10:00,0.75154,0.75209,0.75144,0.75185,305000000.0
2009-06-30 11:15:00,0.75172,0.75172,0.75105,0.75143,229200000.0
2009-06-30 11:20:00,0.75145,0.75157,0.75066,0.75087,303000000.0
2009-06-30 11:25:00,0.75082,0.75149,0.75082,0.75126,248400000.0
2009-06-30 11:30:00,0.75128,0.75128,0.75077,0.75079,123200000.0
2009-06-30 11:35:00,0.75073,0.75078,0.7505,0.75056,193000000.0
2009-06-30 11:40:00,0.75057,0.75073,0.7503,0.75031,168200000.0
2009-06-30 11:45:00,0.75026,0.75043,0.75008,0.75042,137600000.0
2009-06-30 11:50:00,0.75047,0.7505,0.75003,0.75015,185000000.0
2009-06-30 11:55:00,0.75018,0.75044,0.74993,0.7503,211600000.0
2009-06-30 12:00:00,0.75039,0.75071,0.75039,0.75057,137600000.0
2009-06-30 12:05:00,0.75048,0.7506,0.74978,0.74992,119400000.0
2009-06-30 12:10:00,0.74986,0.74996,0.74936,0.74959,138000000.0
2009-06-30 12:15:00,0.74974,0.74993,0.7492,0.74983,183800000.0
2009-06-30 12:20:00,0.74981,0.75034,0.74966,0.74974,200000000.0
2009-06-30 12:25:00,0.74979,0.74995,0.74888,0.74894,252800000.0
2009-06-30 12:30:00,0.74919,0.75069,0.74919,0.74937,277600000.0
2009-06-30 12:35:00,0.74946,0.74984,0.7494,0.74977,150600000.0
2009-06-30 12:40:00,0.74977,0.74992,0.74962,0.74975,88000000.0
2009-06-30 12:45:00,0.74996,0.75041,0.74975,0.74978,198400000.0
2009-06-30 12:50:00,0.74985,0.75051,0.74975,0.75034,142400000.0
2009-06-30 12:55:00,0.75049,0.75117,0.75044,0.7511,133200000.0
2009-06-30 13:00:00,0.75099,0.75112,0.75051,0.75054,88000000.0
2009-06-30 13:05:00,0.75056,0.75172,0.75056,0.75144,124800000.0
2009-06-30 13:10:00,0.75133,0.75162,0.75116,0.7513,104400000.0
2009-06-30 13:15:00,0.75129,0.75169,0.75126,0.75153,181000000.0
2009-06-30 13:20:00,0.75152,0.75164,0.75128,0.75147,142800000.0
2009-06-30 13:25:00,0.75137,0.75138,0.75112,0.75126,164800000.0
2009-06-30 13:30:00,0.75115,0.75116,0.75057,0.75057,197800000.0
2009-06-30 13:35:00,0.75067,0.75117,0.75055,0.7508,126800000.0
2009-06-30 13:40:00,0.75085,0.75205,0.75082,0.75195,108800000.0
2009-06-30 13:45:00,0.75185,0.75221,0.7517,0.75179,102800000.0
2009-06-30 13:50:00,0.75177,0.75177,0.75129,0.75148,105000000.0
2009-06-30 13:55:00,0.75146,0.75173,0.75143,0.75153,139200000.0
2009-06-30 14:00:00,0.75137,0.75191,0.75123,0.75189,118200000.0
2009-06-30 14:05:00,0.75197,0.75205,0.7515,0.7518,114400000.0
2009-06-30 14:10:00,0.75185,0.75185,0.75114,0.75122,144400000.0
2009-06-30 14:15:00,0.75135,0.75192,0.7512,0.75189,98000000.0
2009-06-30 14:20:00,0.75204,0.75227,0.75158,0.75158,70400000.0
2009-06-30 14:25:00,0.75148,0.75217,0.75131,0.75182,72000000.0
2009-06-30 14:30:00,0.75168,0.75247,0.75163,0.75209,67200000.0
2009-06-30 14:35:00,0.75217,0.75223,0.75155,0.7519,62400000.0
2009-06-30 14:40:00,0.75169,0.75174,0.75138,0.75162,67200000.0
2009-06-30 14:45:00,0.75155,0.75161,0.75089,0.75089,59200000.0
2009-06-30 14:50:00,0.75108,0.75146,0.75103,0.75135,72000000.0
2009-06-30 14:55:00,0.75154,0.75226,0.75126,0.75226,60800000.0
2009-06-30 15:00:00,0.75231,0.75256,0.75198,0.75219,64400000.0
2009-06-30 15:05:00,0.75233,0.75294,0.75199,0.75215,70400000.0
2009-06-30 15:10:00,0.75197,0.75286,0.75177,0.75286,62800000.0
2009-06-30 15:15:00,0.75273,0.75298,0.75268,0.75291,72000000.0
2009-06-30 15:20:00,0.75316,0.75366,0.75302,0.75309,62800000.0
2009-06-30 15:25:00,0.75313,0.75332,0.7529,0.75332,57600000.0
2009-06-30 15:30:00,0.75317,0.75318,0.75147,0.75254,62400000.0
2009-06-30 15:35:00,0.75284,0.75308,0.75207,0.75207,72000000.0
2009-06-30 15:40:00,0.75303,0.75331,0.75288,0.75309,81600000.0
2009-06-30 15:45:00,0.75289,0.75314,0.75258,0.75282,76800000.0
2009-06-30 15:50:00,0.75271,0.75278,0.75207,0.75274,65600000.0
2009-06-30 15:55:00,0.75273,0.75314,0.75198,0.75309,69800000.0
2009-06-30 16:00:00,0.75297,0.75297,0.75228,0.7527,59600000.0
2009-06-30 16:05:00,0.75286,0.75325,0.75184,0.75312,70400000.0
2009-06-30 16:10:00,0.75291,0.75329,0.75288,0.7531,67200000.0
2009-06-30 16:15:00,0.75315,0.75333,0.75295,0.75309,67200000.0
2009-06-30 16:20:00,0.75277,0.75284,0.75124,0.75133,64000000.0
2009-06-30 16:25:00,0.7513,0.75189,0.75124,0.75172,75200000.0
2009-06-30 16:30:00,0.75165,0.75168,0.75072,0.75104,62400000.0
2009-06-30 16:35:00,0.75108,0.75108,0.7504,0.7505,64000000.0
2009-06-30 16:40:00,0.75045,0.751,0.75016,0.751,65600000.0
2009-06-30 16:45:00,0.75099,0.75182,0.75098,0.7512,70800000.0
2009-06-30 16:50:00,0.75111,0.7515,0.75089,0.75149,59600000.0
2009-06-30 16:55:00,0.75144,0.75175,0.75112,0.75175,67600000.0
2009-06-30 17:00:00,0.75205,0.75205,0.7506,0.75063,70400000.0
2009-06-30 17:05:00,0.75092,0.75094,0.75024,0.75038,68200000.0
2009-06-30 17:10:00,0.75055,0.75098,0.75055,0.7506,68800000.0
2009-06-30 17:15:00,0.75037,0.75057,0.75009,0.75023,73600000.0
2009-06-30 17:20:00,0.75019,0.75019,0.74972,0.74973,61800000.0
2009-06-30 17:25:00,0.7497,0.75015,0.74966,0.75015,61800000.0
2009-06-30 17:30:00,0.75022,0.75022,0.74944,0.74968,62400000.0
2009-06-30 17:35:00,0.74958,0.75003,0.74914,0.7499,60800000.0
2009-06-30 17:40:00,0.74986,0.75024,0.74945,0.7495,68800000.0
2009-06-30 17:45:00,0.74935,0.74935,0.74873,0.74925,69600000.0
2009-06-30 17:50:00,0.74912,0.75007,0.74912,0.74942,75200000.0
2009-06-30 17:55:00,0.74949,0.74968,0.74895,0.74895,72000000.0
2009-06-30 18:00:00,0.74878,0.74878,0.74791,0.74813,67000000.0
2009-06-30 18:05:00,0.74815,0.74859,0.7481,0.74832,56000000.0
2009-06-30 18:10:00,0.74828,0.74859,0.74805,0.74805,67200000.0
2009-06-30 18:15:00,0.74799,0.74865,0.7479,0.74864,68800000.0
2009-06-30 18:20:00,0.74864,0.74876,0.7479,0.748,65600000.0
2009-06-30 18:25:00,0.74807,0.74881,0.74785,0.74879,65600000.0
2009-06-30 18:30:00,0.74859,0.74921,0.74859,0.74902,65600000.0
2009-06-30 18:35:00,0.74897,0.74897,0.74838,0.74875,61200000.0
2009-06-30 18:40:00,0.74891,0.74932,0.74877,0.74914,70400000.0
2009-06-30 18:45:00,0.74929,0.74942,0.74902,0.7493,65600000.0
2009-06-30 18:50:00,0.74934,0.74958,0.74924,0.74958,64800000.0
2009-06-30 18:55:00,0.74949,0.74964,0.74921,0.74942,72000000.0
2009-06-30 19:00:00,0.74962,0.74962,0.74922,0.74947,72000000.0
2009-06-30 19:05:00,0.74957,0.75006,0.74948,0.75006,57600000.0
2009-06-30 19:10:00,0.75023,0.75027,0.74985,0.74985,66000000.0
2009-06-30 19:15:00,0.74983,0.75,0.74859,0.74967,70400000.0
2009-06-30 19:20:00,0.74971,0.74982,0.74948,0.74967,70800000.0
2009-06-30 19:25:00,0.74973,0.74997,0.74968,0.74993,60800000.0
2009-06-30 19:30:00,0.74991,0.74991,0.74971,0.74987,65600000.0
2009-06-30 19:35:00,0.75001,0.75003,0.74954,0.74966,65400000.0
2009-06-30 19:40:00,0.74956,0.74971,0.7495,0.74957,64000000.0
2009-06-30 19:45:00,0.74966,0.74991,0.74951,0.7498,57600000.0
2009-06-30 19:50:00,0.74973,0.74981,0.74958,0.74979,67200000.0
2009-06-30 19:55:00,0.7498,0.75003,0.74967,0.74982,68800000.0
2009-06-30 20:00:00,0.74999,0.74999,0.74876,0.74885,53800000.0
2009-06-30 20:05:00,0.74871,0.74906,0.74866,0.74886,64400000.0
2009-06-30 20:10:00,0.74882,0.74926,0.74847,0.74926,56000000.0
2009-06-30 20:15:00,0.74929,0.74929,0.74889,0.74896,59200000.0
2009-06-30 20:20:00,0.74887,0.74894,0.74839,0.74851,67600000.0
2009-06-30 20:25:00,0.74833,0.74874,0.74827,0.74869,69200000.0
2009-06-30 20:30:00,0.7488,0.74901,0.74858,0.74901,57600000.0
2009-06-30 20:35:00,0.74892,0.74896,0.74828,0.74883,54400000.0
2009-06-30 20:40:00,0.74883,0.74895,0.74857,0.74874,70400000.0
2009-06-30 20:45:00,0.74882,0.74893,0.74859,0.74859,60200000.0
2009-06-30 20:50:00,0.74867,0.74893,0.74862,0.74893,59400000.0
2009-06-30 20:55:00,0.74937,0.74997,0.74937,0.74992,66600000.0
2009-06-30 21:00:00,0.74985,0.75003,0.74933,0.74938,73600000.0
2009-06-30 21:05:00,0.74935,0.74979,0.74935,0.74979,58000000.0
2009-06-30 21:10:00,0.74986,0.75012,0.74958,0.74998,57600000.0
2009-06-30 21:15:00,0.74964,0.75003,0.74964,0.74985,64000000.0
2009-06-30 21:20:00,0.74986,0.74988,0.74888,0.74911,64000000.0
2009-06-30 21:25:00,0.74903,0.74999,0.74783,0.74995,60800000.0
2009-06-30 21:30:00,0.74988,0.75031,0.74892,0.74996,59600000.0
2009-06-30 21:35:00,0.75004,0.75018,0.74957,0.74966,59200000.0
2009-06-30 21:40:00,0.74961,0.74963,0.74927,0.74927,63400000.0
2009-06-30 21:45:00,0.74953,0.75006,0.74953,0.74963,62400000.0
2009-06-30 21:50:00,0.74972,0.75004,0.74971,0.74975,53800000.0
2009-06-30 21:55:00,0.74985,0.75009,0.74968,0.75009,61200000.0
2009-06-30 22:00:00,0.74994,0.74994,0.74914,0.74944,59200000.0
2009-06-30 22:05:00,0.74988,0.75,0.74938,0.74982,52200000.0
2009-06-30 22:10:00,0.75001,0.75007,0.74905,0.74919,62400000.0
2009-06-30 22:15:00,0.74937,0.75016,0.74937,0.75009,64000000.0
2009-06-30 22:20:00,0.75019,0.75048,0.74994,0.75048,67600000.0
2009-06-30 22:25:00,0.75055,0.75079,0.75039,0.75056,67200000.0
2009-06-30 22:30:00,0.74988,0.75053,0.74983,0.74985,64000000.0
2009-06-30 22:35:00,0.74985,0.74998,0.74938,0.7497,64000000.0
2009-06-30 22:40:00,0.74956,0.74959,0.74894,0.74942,64000000.0
2009-06-30 22:45:00,0.74991,0.75062,0.74991,0.75018,55400000.0
2009-06-30 22:50:00,0.75027,0.75028,0.74941,0.7496,52800000.0
2009-06-30 22:55:00,0.74994,0.75026,0.74953,0.74995,62400000.0
2009-06-30 23:00:00,0.74989,0.75031,0.74981,0.75021,51600000.0
2009-06-30 23:05:00,0.75029,0.75069,0.75021,0.75069,56000000.0
2009-06-30 23:10:00,0.75096,0.75111,0.75047,0.75105,62400000.0
2009-06-30 23:15:00,0.75091,0.75091,0.74979,0.75056,60800000.0
2009-06-30 23:20:00,0.75056,0.75056,0.74995,0.75014,55400000.0
2009-06-30 23:25:00,0.75054,0.75054,0.75023,0.75033,36800000.0
2009-06-30 23:30:00,0.75052,0.7506,0.75014,0.75022,52000000.0
2009-06-30 23:35:00,0.75051,0.75057,0.75031,0.75032,30400000.0
2009-06-30 23:40:00,0.75032,0.75049,0.74973,0.75005,56000000.0
2009-06-30 23:45:00,0.74977,0.74996,0.74963,0.74967,56000000.0
2009-06-30 23:50:00,0.75006,0.75006,0.74933,0.74958,52800000.0
2009-06-30 23:55:00,0.74987,0.74987,0.74929,0.7496,57600000.0
2009-07-01 00:00:00,0.74925,0.74941,0.749,0.74936,47400000.0
2009-07-01 00:05:00,0.74948,0.74993,0.74938,0.7494,54800000.0
2009-07-01 00:10:00,0.74928,0.74932,0.74899,0.74923,68800000.0
2009-07-01 00:15:00,0.74928,0.74966,0.74872,0.7491,59200000.0
2009-07-01 00:20:00,0.74997,0.75,0.74893,0.74926,51200000.0
2009-07-01 00:25:00,0.74932,0.74999,0.749,0.74908,64000000.0
2009-07-01 00:30:00,0.74895,0.74989,0.74882,0.74981,48000000.0
2009-07-01 00:35:00,0.74923,0.74932,0.74892,0.74925,65600000.0
2009-07-01 00:40:00,0.74926,0.75018,0.74905,0.74935,49600000.0
2009-07-01 00:45:00,0.749,0.74952,0.74892,0.74949,43200000.0
2009-07-01 00:50:00,0.75004,0.75015,0.7491,0.74917,56800000.0
2009-07-01 00:55:00,0.74943,0.75029,0.74852,0.74958,65000000.0
2009-07-01 01:00:00,0.74978,0.74995,0.74947,0.74948,66400000.0
2009-07-01 01:05:00,0.74979,0.74986,0.74907,0.74978,46800000.0
2009-07-01 01:10:00,0.74963,0.74985,0.74946,0.74955,52200000.0
2009-07-01 01:15:00,0.7496,0.7498,0.74944,0.74976,59200000.0
2009-07-01 01:20:00,0.74967,0.75016,0.74954,0.74999,56000000.0
2009-07-01 01:25:00,0.75014,0.75014,0.74965,0.74978,62400000.0
2009-07-01 01:30:00,0.74989,0.75018,0.74974,0.7501,46400000.0
2009-07-01 01:35:00,0.75011,0.7502,0.7496,0.74973,48000000.0
2009-07-01 01:40:00,0.75018,0.75075,0.74943,0.75002,64000000.0
2009-07-01 01:45:00,0.75008,0.75025,0.74948,0.74961,60800000.0
2009-07-01 01:50:00,0.75029,0.75029,0.74921,0.74921,59200000.0
2009-07-01 01:55:00,0.74946,0.7514,0.74937,0.75138,64000000.0
2009-07-01 02:00:00,0.75133,0.75143,0.75029,0.75036,83600000.0
2009-07-01 02:05:00,0.75005,0.75039,0.75004,0.75024,71400000.0
2009-07-01 02:10:00,0.75029,0.75029,0.74948,0.75022,54400000.0
2009-07-01 02:15:00,0.75017,0.75091,0.74994,0.75008,54400000.0
2009-07-01 02:20:00,0.75012,0.75031,0.75005,0.75026,64000000.0
2009-07-01 02:25:00,0.75076,0.75092,0.75018,0.75064,60800000.0
2009-07-01 02:30:00,0.75021,0.75133,0.75021,0.75063,68800000.0
2009-07-01 02:35:00,0.75069,0.75095,0.75044,0.75093,58400000.0
2009-07-01 02:40:00,0.751,0.751,0.75034,0.75093,60800000.0
2009-07-01 02:45:00,0.75038,0.75111,0.75034,0.75053,59600000.0
2009-07-01 02:50:00,0.75041,0.75051,0.74968,0.75021,62400000.0
2009-07-01 02:55:00,0.75037,0.75067,0.75005,0.75061,57600000.0
2009-07-01 03:00:00,0.75041,0.75041,0.74892,0.74902,64400000.0
2009-07-01 03:05:00,0.74904,0.7493,0.74889,0.74923,59200000.0
2009-07-01 03:10:00,0.74921,0.74958,0.74888,0.74915,51200000.0
2009-07-01 03:15:00,0.74907,0.74973,0.74858,0.74911,63400000.0
2009-07-01 03:20:00,0.74911,0.74971,0.74905,0.74971,59200000.0
2009-07-01 03:25:00,0.74955,0.74985,0.74929,0.74935,62400000.0
2009-07-01 03:30:00,0.7499,0.75037,0.74927,0.75026,52800000.0
2009-07-01 03:35:00,0.75006,0.75035,0.74934,0.74944,52800000.0
2009-07-01 03:40:00,0.74938,0.74998,0.74856,0.74996,66600000.0
2009-07-01 03:45:00,0.7503,0.7504,0.74963,0.74963,52200000.0
2009-07-01 03:50:00,0.74969,0.74978,0.74906,0.74929,65600000.0
2009-07-01 03:55:00,0.74917,0.74986,0.74887,0.74936,59200000.0
2009-07-01 04:00:00,0.74946,0.74973,0.74896,0.7491,57600000.0
2009-07-01 04:05:00,0.74913,0.7494,0.74885,0.74895,76800000.0
2009-07-01 04:10:00,0.74946,0.7497,0.74917,0.74925,60800000.0
2009-07-01 04:15:00,0.74924,0.7497,0.74916,0.74932,82000000.0
2009-07-01 04:20:00,0.74925,0.74995,0.74873,0.74892,54400000.0
2009-07-01 04:25:00,0.74977,0.74977,0.74887,0.74951,80000000.0
2009-07-01 04:30:00,0.74938,0.75051,0.74908,0.74941,61200000.0
2009-07-01 04:35:00,0.74934,0.74966,0.74907,0.74959,57600000.0
2009-07-01 04:40:00,0.74968,0.75044,0.74917,0.74966,54400000.0
2009-07-01 04:45:00,0.74962,0.75063,0.7494,0.74964,54400000.0
2009-07-01 04:50:00,0.74945,0.74962,0.74912,0.74929,35200000.0
2009-07-01 04:55:00,0.74929,0.74933,0.74887,0.74907,65600000.0
2009-07-01 05:00:00,0.74869,0.74932,0.74869,0.74929,65600000.0
2009-07-01 05:05:00,0.74924,0.74943,0.74885,0.74896,46400000.0
2009-07-01 05:10:00,0.74928,0.74949,0.74893,0.74946,54400000.0
2009-07-01 05:15:00,0.74949,0.74949,0.74897,0.74931,60200000.0
2009-07-01 05:20:00,0.74925,0.74953,0.74898,0.74944,78800000.0
2009-07-01 05:25:00,0.74939,0.74987,0.74932,0.7498,72400000.0
2009-07-01 05:30:00,0.7495,0.74988,0.74917,0.74982,59200000.0
2009-07-01 05:35:00,0.7495,0.7495,0.74858,0.74899,59200000.0
2009-07-01 05:40:00,0.74894,0.74906,0.74824,0.749,60800000.0
2009-07-01 05:45:00,0.7486,0.74931,0.74826,0.74924,61800000.0
2009-07-01 05:50:00,0.74942,0.74942,0.74889,0.74893,62400000.0
2009-07-01 05:55:00,0.74891,0.74923,0.74874,0.74908,67600000.0
2009-07-01 06:00:00,0.74896,0.74913,0.74803,0.74892,59200000.0
2009-07-01 06:05:00,0.74877,0.74934,0.74811,0.74934,56400000.0
2009-07-01 06:10:00,0.74936,0.74946,0.74895,0.74895,56000000.0
2009-07-01 06:15:00,0.74915,0.74928,0.74905,0.74918,51200000.0
2009-07-01 06:20:00,0.74905,0.74996,0.74868,0.74872,64000000.0
2009-07-01 06:25:00,0.74896,0.74896,0.74861,0.74872,40000000.0
2009-07-01 06:30:00,0.74868,0.74914,0.74854,0.74906,56800000.0
2009-07-01 06:35:00,0.74895,0.74919,0.7488,0.74898,40000000.0
2009-07-01 06:40:00,0.74907,0.74914,0.74873,0.749,63400000.0
2009-07-01 06:45:00,0.74877,0.74905,0.74825,0.7483,65600000.0
2009-07-01 06:50:00,0.74825,0.74845,0.74816,0.74843,56000000.0
2009-07-01 06:55:00,0.74854,0.74854,0.74795,0.74812,57600000.0
2009-07-01 07:00:00,0.74802,0.74835,0.74777,0.74778,64000000.0
2009-07-01 07:05:00,0.74781,0.7483,0.74775,0.74809,59200000.0
2009-07-01 07:10:00,0.74808,0.74812,0.74773,0.74787,53800000.0
2009-07-01 07:15:00,0.74792,0.74792,0.74732,0.74749,54400000.0
2009-07-01 07:20:00,0.74752,0.7477,0.74715,0.74716,83200000.0
2009-07-01 07:25:00,0.74726,0.74727,0.74641,0.74652,62400000.0
2009-07-01 07:30:00,0.74646,0.74701,0.74607,0.74647,65600000.0
2009-07-01 07:35:00,0.74645,0.74715,0.74619,0.74688,60800000.0
2009-07-01 07:40:00,0.74685,0.74725,0.74634,0.74647,72000000.0
2009-07-01 07:45:00,0.74669,0.74688,0.74646,0.7467,60200000.0
2009-07-01 07:50:00,0.74682,0.74717,0.74641,0.74662,56000000.0
2009-07-01 07:55:00,0.74681,0.74738,0.74681,0.74729,53800000.0
2009-07-01 08:00:00,0.74747,0.74767,0.7467,0.74708,56400000.0
2009-07-01 08:05:00,0.74712,0.74773,0.74701,0.7477,83200000.0
2009-07-01 08:10:00,0.7475,0.74762,0.74717,0.7472,62200000.0
2009-07-01 08:15:00,0.74731,0.74739,0.74685,0.74697,78400000.0
2009-07-01 08:20:00,0.74701,0.7481,0.74701,0.74799,61000000.0
2009-07-01 08:25:00,0.74796,0.74839,0.74796,0.74801,56400000.0
2009-07-01 08:30:00,0.74786,0.74818,0.74768,0.74808,72400000.0
2009-07-01 08:35:00,0.74809,0.74827,0.74786,0.74814,114600000.0
2009-07-01 08:40:00,0.74803,0.74814,0.74748,0.74772,54400000.0
2009-07-01 08:45:00,0.74786,0.74835,0.74762,0.74811,102400000.0
2009-07-01 08:50:00,0.74818,0.7484,0.74779,0.74782,209000000.0
2009-07-01 08:55:00,0.74763,0.74862,0.74759,0.74862,122600000.0
2009-07-01 09:00:00,0.74894,0.74918,0.74855,0.7488,126400000.0
2009-07-01 09:05:00,0.74885,0.74935,0.74868,0.7487,146600000.0
2009-07-01 09:10:00,0.74827,0.7494,0.74827,0.74935,112000000.0
2009-07-01 09:15:00,0.74941,0.74948,0.74855,0.74862,123200000.0
2009-07-01 09:20:00,0.74864,0.74925,0.74851,0.74925,92000000.0
2009-07-01 09:25:00,0.74922,0.74964,0.74903,0.74938,129400000.0
2009-07-01 09:30:00,0.74952,0.75005,0.74947,0.74976,151200000.0
2009-07-01 09:35:00,0.74958,0.74976,0.74933,0.74965,283200000.0
2009-07-01 09:40:00,0.74954,0.74991,0.74948,0.74991,297600000.0
2009-07-01 09:45:00,0.74989,0.74989,0.7493,0.74956,138600000.0
2009-07-01 09:50:00,0.74967,0.74967,0.74829,0.74836,328200000.0
2009-07-01 09:55:00,0.74843,0.74843,0.74799,0.74812,252600000.0
2009-07-01 10:00:00,0.74813,0.7485,0.74797,0.74835,285800000.0
2009-07-01 10:05:00,0.74825,0.74831,0.74794,0.74806,200000000.0
2009-07-01 10:10:00,0.74802,0.74809,0.74774,0.74774,316600000.0
2009-07-01 10:15:00,0.74781,0.74789,0.74749,0.7478,174400000.0
2009-07-01 10:20:00,0.7477,0.74778,0.74716,0.74731,272400000.0
2009-07-01 10:25:00,0.74722,0.74747,0.74708,0.74719,273800000.0
2009-07-01 10:30:00,0.74717,0.74745,0.747,0.74713,168400000.0
2009-07-01 10:35:00,0.74694,0.7477,0.74694,0.7477,105600000.0
2009-07-01 10:40:00,0.74767,0.74767,0.74695,0.74695,169600000.0
2009-07-01 10:45:00,0.74695,0.74714,0.74675,0.74695,224400000.0
2009-07-01 10:50:00,0.74705,0.74742,0.74696,0.74741,249800000.0
2009-07-01 10:55:00,0.74747,0.74753,0.74717,0.74743,305200000.0
2009-07-01 11:00:00,0.74697,0.74752,0.74697,0.74705,245600000.0
2009-07-01 11:05:00,0.74705,0.74705,0.7464,0.74645,198200000.0
2009-07-01 11:10:00,0.74647,0.74647,0.74591,0.74605,305800000.0
2009-07-01 11:15:00,0.74619,0.7464,0.74604,0.74632,228200000.0
2009-07-01 11:20:00,0.74634,0.74643,0.74595,0.74598,303600000.0
2009-07-01 11:25:00,0.74579,0.7458,0.74467,0.74485,246600000.0
2009-07-01 11:30:00,0.74485,0.74504,0.74465,0.74504,123200000.0
2009-07-01 11:35:00,0.74503,0.74525,0.7448,0.74506,193400000.0
2009-07-01 11:40:00,0.74504,0.74506,0.74455,0.74483,168000000.0
2009-07-01 11:45:00,0.74467,0.74467,0.74384,0.74434,137000000.0
2009-07-01 11:50:00,0.74415,0.7444,0.74409,0.7444,185400000.0
2009-07-01 11:55:00,0.74448,0.74483,0.74438,0.74482,220200000.0
2009-07-01 12:00:00,0.7448,0.7448,0.7444,0.74447,137000000.0
2009-07-01 12:05:00,0.74448,0.74448,0.74418,0.74448,119400000.0
2009-07-01 12:10:00,0.74424,0.74431,0.74331,0.74331,137000000.0
2009-07-01 12:15:00,0.74331,0.74355,0.74297,0.74306,183600000.0
2009-07-01 12:20:00,0.7431,0.74331,0.74287,0.74305,200000000.0
2009-07-01 12:25:00,0.74284,0.74301,0.74099,0.7414,252800000.0
2009-07-01 12:30:00,0.74163,0.74343,0.74161,0.74343,277600000.0
2009-07-01 12:35:00,0.74348,0.74366,0.7434,0.74345,152400000.0
2009-07-01 12:40:00,0.74346,0.74349,0.74287,0.74317,88800000.0
2009-07-01 12:45:00,0.74336,0.7434,0.74287,0.74287,198400000.0
2009-07-01 12:50:00,0.743,0.74363,0.74286,0.74363,142400000.0
2009-07-01 12:55:00,0.74367,0.74392,0.74338,0.74338,132800000.0
2009-07-01 13:00:00,0.7433,0.7433,0.74225,0.74247,87800000.0
2009-07-01 13:05:00,0.74246,0.74252,0.74173,0.7418,124800000.0
2009-07-01 13:10:00,0.74167,0.74221,0.74167,0.74187,105600000.0
2009-07-01 13:15:00,0.74181,0.74183,0.7408,0.74086,180200000.0
2009-07-01 13:20:00,0.7409,0.74163,0.74079,0.74134,143800000.0
2009-07-01 13:25:00,0.74114,0.74114,0.74068,0.74073,163600000.0
2009-07-01 13:30:00,0.74066,0.74067,0.74001,0.74014,198400000.0
2009-07-01 13:35:00,0.74017,0.74022,0.73978,0.73978,125800000.0
2009-07-01 13:40:00,0.73975,0.73988,0.73955,0.73966,108800000.0
2009-07-01 13:45:00,0.73955,0.73955,0.7386,0.73864,101800000.0
2009-07-01 13:50:00,0.73864,0.73875,0.73685,0.73692,106000000.0
2009-07-01 13:55:00,0.73703,0.73752,0.73673,0.73749,139000000.0
2009-07-01 14:00:00,0.73741,0.73759,0.73677,0.73677,118400000.0
2009-07-01 14:05:00,0.73684,0.73755,0.73684,0.73732,114400000.0
2009-07-01 14:10:00,0.73728,0.73765,0.73662,0.73662,143800000.0
2009-07-01 14:15:00,0.73678,0.73781,0.7366,0.73781,97600000.0
2009-07-01 14:20:00,0.73762,0.73808,0.73743,0.73791,70400000.0
2009-07-01 14:25:00,0.73781,0.73785,0.73714,0.73783,72400000.0
2009-07-01 14:30:00,0.73803,0.73888,0.73803,0.7388,67200000.0
2009-07-01 14:35:00,0.73884,0.73906,0.73835,0.73853,62200000.0
2009-07-01 14:40:00,0.73846,0.73901,0.73846,0.73887,67200000.0
2009-07-01 14:45:00,0.73887,0.73887,0.73777,0.73777,58400000.0
2009-07-01 14:50:00,0.73783,0.73785,0.73688,0.73722,72000000.0
2009-07-01 14:55:00,0.73723,0.73761,0.73668,0.73761,60800000.0
2009-07-01 15:00:00,0.73765,0.73765,0.73684,0.73713,63800000.0
2009-07-01 15:05:00,0.73701,0.73726,0.73669,0.73674,70400000.0
2009-07-01 15:10:00,0.73652,0.73675,0.73633,0.73654,59200000.0
2009-07-01 15:15:00,0.73665,0.73715,0.73627,0.73688,71400000.0
2009-07-01 15:20:00,0.73689,0.73788,0.73659,0.73788,68800000.0
2009-07-01 15:25:00,0.73779,0.73817,0.73778,0.73792,63400000.0
2009-07-01 15:30:00,0.73761,0.73764,0.73638,0.73758,62400000.0
2009-07-01 15:35:00,0.73756,0.73756,0.73617,0.73617,72800000.0
2009-07-01 15:40:00,0.73721,0.73723,0.73687,0.73712,81000000.0
2009-07-01 15:45:00,0.73706,0.73753,0.737,0.73718,76800000.0
2009-07-01 15:50:00,0.73718,0.73778,0.73718,0.73773,65600000.0
2009-07-01 15:55:00,0.73783,0.73823,0.73702,0.73809,69800000.0
2009-07-01 16:00:00,0.73815,0.73825,0.73738,0.73785,59200000.0
2009-07-01 16:05:00,0.73789,0.73816,0.73688,0.73757,70800000.0
2009-07-01 16:10:00,0.73749,0.73776,0.73729,0.73766,67200000.0
2009-07-01 16:15:00,0.73764,0.73801,0.73725,0.73799,59200000.0
2009-07-01 16:20:00,0.73805,0.73836,0.73778,0.73778,64000000.0
2009-07-01 16:25:00,0.73768,0.73846,0.73767,0.73781,75200000.0
2009-07-01 16:30:00,0.73764,0.73785,0.73736,0.73767,62400000.0
2009-07-01 16:35:00,0.73761,0.73776,0.73726,0.73729,64000000.0
2009-07-01 16:40:00,0.73723,0.73787,0.73723,0.73765,66000000.0
2009-07-01 16:45:00,0.73743,0.73791,0.73743,0.73754,72800000.0
2009-07-01 16:50:00,0.7377,0.73793,0.73722,0.73737,59200000.0
2009-07-01 16:55:00,0.73751,0.73808,0.7373,0.7375,67000000.0
2009-07-01 17:00:00,0.73765,0.73841,0.73765,0.73819,70400000.0
2009-07-01 17:05:00,0.73838,0.73858,0.73815,0.73818,68200000.0
2009-07-01 17:10:00,0.73819,0.7383,0.73774,0.73806,68800000.0
2009-07-01 17:15:00,0.73811,0.7384,0.73771,0.73783,73000000.0
2009-07-01 17:20:00,0.73782,0.73816,0.73776,0.73816,62400000.0
2009-07-01 17:25:00,0.73839,0.73846,0.73752,0.73766,62400000.0
2009-07-01 17:30:00,0.73755,0.73778,0.73746,0.73752,56000000.0
2009-07-01 17:35:00,0.73761,0.73761,0.73684,0.73703,60800000.0
2009-07-01 17:40:00,0.73701,0.73704,0.73648,0.73673,68800000.0
2009-07-01 17:45:00,0.73692,0.73734,0.73658,0.73707,69200000.0
2009-07-01 17:50:00,0.7369,0.73765,0.73675,0.73762,75200000.0
2009-07-01 17:55:00,0.73766,0.73836,0.73758,0.73795,72000000.0
2009-07-01 18:00:00,0.73857,0.73862,0.73755,0.73784,67600000.0
2009-07-01 18:05:00,0.73777,0.73837,0.73771,0.73837,55400000.0
2009-07-01 18:10:00,0.73831,0.73881,0.73809,0.7384,67200000.0
2009-07-01 18:15:00,0.7383,0.73839,0.73802,0.73803,68800000.0
2009-07-01 18:20:00,0.73804,0.73834,0.73784,0.73794,65000000.0
2009-07-01 18:25:00,0.7379,0.73812,0.73789,0.73798,65600000.0
2009-07-01 18:30:00,0.73788,0.73839,0.73788,0.73826,65000000.0
2009-07-01 18:35:00,0.73843,0.73868,0.73794,0.73858,60800000.0
2009-07-01 18:40:00,0.73852,0.7386,0.73823,0.73855,70400000.0
2009-07-01 18:45:00,0.73855,0.73877,0.73805,0.73837,56000000.0
2009-07-01 18:50:00,0.73836,0.73858,0.7383,0.73852,64000000.0
2009-07-01 18:55:00,0.73849,0.73862,0.73777,0.73818,68800000.0
2009-07-01 19:00:00,0.73803,0.73809,0.73756,0.73806,72000000.0
2009-07-01 19:05:00,0.73801,0.73839,0.73763,0.73839,57600000.0
2009-07-01 19:10:00,0.73841,0.73842,0.73802,0.73811,59200000.0
2009-07-01 19:15:00,0.73811,0.73872,0.73714,0.73818,70400000.0
2009-07-01 19:20:00,0.73817,0.73824,0.73772,0.7379,69800000.0
2009-07-01 19:25:00,0.73803,0.73847,0.73803,0.73836,60800000.0
2009-07-01 19:30:00,0.73824,0.73834,0.73789,0.73789,65600000.0
2009-07-01 19:35:00,0.73795,0.73837,0.73766,0.73805,65600000.0
2009-07-01 19:40:00,0.7377,0.73848,0.7377,0.73848,64000000.0
2009-07-01 19:45:00,0.73794,0.73844,0.73766,0.73796,57600000.0
2009-07-01 19:50:00,0.73786,0.73795,0.7376,0.73762,67200000.0
2009-07-01 19:55:00,0.73765,0.73766,0.7374,0.7374,69200000.0
2009-07-01 20:00:00,0.73745,0.7381,0.73741,0.73787,54400000.0
2009-07-01 20:05:00,0.73788,0.7385,0.73782,0.73792,63400000.0
2009-07-01 20:10:00,0.7379,0.73792,0.73738,0.73743,55400000.0
2009-07-01 20:15:00,0.73766,0.73801,0.73761,0.73777,59600000.0
2009-07-01 20:20:00,0.73782,0.73814,0.73768,0.73773,59200000.0
2009-07-01 20:25:00,0.73792,0.73792,0.73726,0.73751,68200000.0
2009-07-01 20:30:00,0.73774,0.73802,0.7377,0.73778,57600000.0
2009-07-01 20:35:00,0.73795,0.7383,0.73784,0.7383,54400000.0
2009-07-01 20:40:00,0.7383,0.73856,0.73818,0.73849,54400000.0
2009-07-01 20:45:00,0.73838,0.73839,0.7378,0.73829,67600000.0
2009-07-01 20:50:00,0.73835,0.73835,0.73796,0.73796,59200000.0
2009-07-01 20:55:00,0.73778,0.73778,0.73723,0.73772,67600000.0
2009-07-01 21:00:00,0.73767,0.73784,0.73759,0.73772,73600000.0
2009-07-01 21:05:00,0.73766,0.73798,0.73742,0.73748,57600000.0
2009-07-01 21:10:00,0.73749,0.73774,0.73641,0.73652,57600000.0
2009-07-01 21:15:00,0.73595,0.73633,0.73573,0.73578,64000000.0
2009-07-01 21:20:00,0.73561,0.73586,0.73527,0.73579,64000000.0
2009-07-01 21:25:00,0.73562,0.73575,0.73445,0.73568,61200000.0
2009-07-01 21:30:00,0.73569,0.73577,0.7343,0.7343,59200000.0
2009-07-01 21:35:00,0.73443,0.7345,0.7341,0.73442,57600000.0
2009-07-01 21:40:00,0.73451,0.73462,0.73429,0.73444,60800000.0
2009-07-01 21:45:00,0.73445,0.73491,0.73372,0.73387,62400000.0
2009-07-01 21:50:00,0.73411,0.73467,0.73369,0.73396,54800000.0
2009-07-01 21:55:00,0.73384,0.73411,0.7337,0.7341,60800000.0
2009-07-01 22:00:00,0.73421,0.73431,0.734,0.73416,59200000.0
2009-07-01 22:05:00,0.73423,0.7343,0.73408,0.7343,54400000.0
2009-07-01 22:10:00,0.73426,0.73434,0.73389,0.73427,60800000.0
2009-07-01 22:15:00,0.73436,0.73478,0.73419,0.73477,54400000.0
2009-07-01 22:20:00,0.73473,0.73518,0.73471,0.73517,51200000.0
2009-07-01 22:25:00,0.73517,0.73518,0.73466,0.73491,67200000.0
2009-07-01 22:30:00,0.73487,0.73573,0.73475,0.73573,64000000.0
2009-07-01 22:35:00,0.73579,0.73579,0.73517,0.73548,63400000.0
2009-07-01 22:40:00,0.73544,0.73564,0.73515,0.73535,64000000.0
2009-07-01 22:45:00,0.73546,0.73546,0.73499,0.73542,50000000.0
2009-07-01 22:50:00,0.7354,0.73552,0.73472,0.73489,52800000.0
2009-07-01 22:55:00,0.73487,0.73492,0.73423,0.73426,61800000.0
2009-07-01 23:00:00,0.73424,0.73444,0.73338,0.73381,51200000.0
2009-07-01 23:05:00,0.73392,0.73484,0.73392,0.73446,56000000.0
2009-07-01 23:10:00,0.73469,0.73487,0.73422,0.73487,51200000.0
2009-07-01 23:15:00,0.73457,0.73558,0.73455,0.735,33600000.0
2009-07-01 23:20:00,0.7349,0.7349,0.73435,0.73469,56000000.0
2009-07-01 23:25:00,0.73466,0.73466,0.734,0.73428,65600000.0
2009-07-01 23:30:00,0.73398,0.73505,0.73381,0.73408,57600000.0
2009-07-01 23:35:00,0.73402,0.73433,0.73372,0.73431,60800000.0
2009-07-01 23:40:00,0.73439,0.73461,0.73414,0.73429,67200000.0
2009-07-01 23:45:00,0.73445,0.73532,0.73445,0.73497,55400000.0
2009-07-01 23:50:00,0.73542,0.73568,0.73498,0.73556,69800000.0
2009-07-01 23:55:00,0.73589,0.73627,0.73534,0.73559,67200000.0
2009-07-02 00:00:00,0.73552,0.73591,0.73542,0.73572,59200000.0
2009-07-02 00:05:00,0.73564,0.73569,0.73495,0.7353,54400000.0
2009-07-02 00:10:00,0.73539,0.73586,0.73527,0.73571,66000000.0
2009-07-02 00:15:00,0.73591,0.73604,0.73559,0.73583,59200000.0
2009-07-02 00:20:00,0.73596,0.73624,0.73578,0.73618,54400000.0
2009-07-02 00:25:00,0.73586,0.73589,0.73502,0.73528,58600000.0
2009-07-02 00:30:00,0.73533,0.7362,0.73533,0.73611,69200000.0
2009-07-02 00:35:00,0.73598,0.73614,0.73576,0.73588,49000000.0
2009-07-02 00:40:00,0.73578,0.73578,0.73515,0.73561,57600000.0
2009-07-02 00:45:00,0.73551,0.73624,0.73547,0.73603,67200000.0
2009-07-02 00:50:00,0.73629,0.73635,0.73554,0.73559,68200000.0
2009-07-02 00:55:00,0.73601,0.73606,0.73494,0.73593,66000000.0
2009-07-02 01:00:00,0.73606,0.73634,0.73592,0.73602,65600000.0
2009-07-02 01:05:00,0.7361,0.73625,0.73587,0.736,60800000.0
2009-07-02 01:10:00,0.73596,0.73604,0.73585,0.73595,69800000.0
2009-07-02 01:15:00,0.73596,0.73622,0.73579,0.73601,59600000.0
2009-07-02 01:20:00,0.73589,0.7359,0.73568,0.73568,54400000.0
2009-07-02 01:25:00,0.73588,0.73604,0.73561,0.73576,62400000.0
2009-07-02 01:30:00,0.73596,0.7366,0.73555,0.7356,48000000.0
2009-07-02 01:35:00,0.73562,0.73572,0.73503,0.73562,48000000.0
2009-07-02 01:40:00,0.73551,0.73605,0.73517,0.73597,72000000.0
2009-07-02 01:45:00,0.73533,0.736,0.73533,0.736,48000000.0
2009-07-02 01:50:00,0.73606,0.73645,0.73597,0.73617,48000000.0
2009-07-02 01:55:00,0.73644,0.73666,0.73635,0.73664,44800000.0
2009-07-02 02:00:00,0.73669,0.73678,0.73658,0.73676,73000000.0
2009-07-02 02:05:00,0.73628,0.73672,0.73628,0.73658,64000000.0
2009-07-02 02:10:00,0.73629,0.73675,0.73629,0.73672,54400000.0
2009-07-02 02:15:00,0.7366,0.73674,0.73614,0.73632,53200000.0
2009-07-02 02:20:00,0.73628,0.73634,0.7353,0.73593,64000000.0
2009-07-02 02:25:00,0.73601,0.73637,0.73568,0.73593,65000000.0
2009-07-02 02:30:00,0.73602,0.73604,0.73566,0.73574,67200000.0
2009-07-02 02:35:00,0.73566,0.73571,0.73462,0.73473,57600000.0
2009-07-02 02:40:00,0.73468,0.7348,0.73422,0.73429,60800000.0
2009-07-02 02:45:00,0.73424,0.73432,0.73351,0.73376,67600000.0
2009-07-02 02:50:00,0.73369,0.7343,0.73369,0.73376,62400000.0
2009-07-02 02:55:00,0.73383,0.73438,0.73358,0.73429,58000000.0
2009-07-02 03:00:00,0.73429,0.73439,0.73389,0.73414,64000000.0
2009-07-02 03:05:00,0.73421,0.73442,0.73397,0.73422,65400000.0
2009-07-02 03:10:00,0.73412,0.73412,0.73372,0.73392,49000000.0
2009-07-02 03:15:00,0.73344,0.73451,0.73344,0.73347,62400000.0
2009-07-02 03:20:00,0.73404,0.73428,0.73376,0.7341,64800000.0
2009-07-02 03:25:00,0.73402,0.73418,0.73356,0.73357,62800000.0
2009-07-02 03:30:00,0.73362,0.73377,0.73283,0.73377,49600000.0
2009-07-02 03:35:00,0.73384,0.73391,0.73282,0.73325,52800000.0
2009-07-02 03:40:00,0.73332,0.73352,0.73236,0.73338,67200000.0
2009-07-02 03:45:00,0.73352,0.734,0.73329,0.73393,59200000.0
2009-07-02 03:50:00,0.73405,0.7341,0.73348,0.73388,65600000.0
2009-07-02 03:55:00,0.73388,0.73444,0.73378,0.73379,58000000.0
2009-07-02 04:00:00,0.73374,0.73408,0.73364,0.73391,60800000.0
2009-07-02 04:05:00,0.73365,0.73415,0.73365,0.73405,76800000.0
2009-07-02 04:10:00,0.73406,0.73427,0.73374,0.73417,60200000.0
2009-07-02 04:15:00,0.73433,0.7344,0.73362,0.73384,81600000.0
2009-07-02 04:20:00,0.73399,0.73427,0.73363,0.73363,54800000.0
2009-07-02 04:25:00,0.73348,0.73422,0.73342,0.73383,89000000.0
2009-07-02 04:30:00,0.73379,0.73388,0.73346,0.73388,64000000.0
2009-07-02 04:35:00,0.734,0.73417,0.73369,0.73371,54400000.0
2009-07-02 04:40:00,0.73413,0.73413,0.73349,0.73374,60800000.0
2009-07-02 04:45:00,0.73354,0.7338,0.73349,0.73356,69200000.0
2009-07-02 04:50:00,0.73353,0.7342,0.73344,0.73379,46400000.0
2009-07-02 04:55:00,0.73391,0.73422,0.73361,0.73387,65400000.0
2009-07-02 05:00:00,0.73365,0.73421,0.73365,0.734,42600000.0
2009-07-02 05:05:00,0.73382,0.73405,0.7336,0.73403,60600000.0
2009-07-02 05:10:00,0.7339,0.73396,0.73329,0.7338,67200000.0
2009-07-02 05:15:00,0.73396,0.73396,0.73292,0.73299,59200000.0
2009-07-02 05:20:00,0.73303,0.73364,0.73302,0.73361,78400000.0
2009-07-02 05:25:00,0.73363,0.73369,0.73344,0.73352,71400000.0
2009-07-02 05:30:00,0.73337,0.73347,0.733,0.73344,59200000.0
2009-07-02 05:35:00,0.73351,0.73351,0.73273,0.73273,48000000.0
2009-07-02 05:40:00,0.73313,0.73329,0.73275,0.73314,60800000.0
2009-07-02 05:45:00,0.73306,0.73311,0.73194,0.7329,64000000.0
2009-07-02 05:50:00,0.73295,0.73295,0.73227,0.73232,62200000.0
2009-07-02 05:55:00,0.73268,0.73296,0.73261,0.73296,68200000.0
2009-07-02 06:00:00,0.73321,0.73337,0.73192,0.73321,59200000.0
2009-07-02 06:05:00,0.73336,0.73365,0.73244,0.73341,56400000.0
2009-07-02 06:10:00,0.73335,0.73362,0.73318,0.73343,55800000.0
2009-07-02 06:15:00,0.73327,0.73337,0.733,0.73317,65600000.0
2009-07-02 06:20:00,0.73306,0.73324,0.73241,0.73256,62400000.0
2009-07-02 06:25:00,0.7329,0.73386,0.73265,0.73322,49600000.0
2009-07-02 06:30:00,0.73328,0.73344,0.73283,0.73342,35200000.0
2009-07-02 06:35:00,0.73352,0.73354,0.73325,0.73325,40000000.0
2009-07-02 06:40:00,0.73325,0.73325,0.73283,0.73307,64000000.0
2009-07-02 06:45:00,0.73263,0.73332,0.73263,0.73332,65600000.0
2009-07-02 06:50:00,0.73319,0.73319,0.73281,0.73307,56000000.0
2009-07-02 06:55:00,0.73313,0.73316,0.73222,0.73228,57600000.0
2009-07-02 07:00:00,0.73229,0.73246,0.73202,0.73237,64400000.0
2009-07-02 07:05:00,0.73232,0.7324,0.73204,0.73204,58600000.0
2009-07-02 07:10:00,0.73199,0.7323,0.73173,0.7323,54400000.0
2009-07-02 07:15:00,0.73229,0.73276,0.73221,0.73247,57600000.0
2009-07-02 07:20:00,0.7325,0.7326,0.73191,0.73223,83200000.0
2009-07-02 07:25:00,0.73246,0.73251,0.73225,0.73225,54400000.0
2009-07-02 07:30:00,0.73249,0.7329,0.73235,0.73285,65600000.0
2009-07-02 07:35:00,0.73278,0.7331,0.73244,0.73244,60800000.0
2009-07-02 07:40:00,0.73218,0.73228,0.73189,0.73216,72000000.0
2009-07-02 07:45:00,0.73217,0.7332,0.73204,0.7332,60600000.0
2009-07-02 07:50:00,0.73332,0.73422,0.73332,0.73398,56000000.0
2009-07-02 07:55:00,0.73407,0.73438,0.73353,0.73417,54400000.0
2009-07-02 08:00:00,0.73393,0.73406,0.73384,0.7339,56000000.0
2009-07-02 08:05:00,0.73373,0.7338,0.73318,0.73348,83200000.0
2009-07-02 08:10:00,0.73372,0.73397,0.73354,0.7338,62400000.0
2009-07-02 08:15:00,0.73377,0.73421,0.73358,0.73418,78400000.0
2009-07-02 08:20:00,0.7343,0.73447,0.73372,0.73396,61600000.0
2009-07-02 08:25:00,0.73419,0.73474,0.73372,0.73377,56400000.0
2009-07-02 08:30:00,0.73367,0.73405,0.73366,0.73384,72000000.0
2009-07-02 08:35:00,0.73391,0.73395,0.73311,0.73345,115200000.0
2009-07-02 08:40:00,0.73341,0.73348,0.73297,0.73306,53800000.0
2009-07-02 08:45:00,0.73298,0.73298,0.73264,0.73277,101800000.0
2009-07-02 08:50:00,0.73276,0.7329,0.73238,0.73258,210400000.0
2009-07-02 08:55:00,0.7326,0.7326,0.73178,0.73186,126400000.0
2009-07-02 09:00:00,0.73152,0.73156,0.73096,0.73108,127200000.0
2009-07-02 09:05:00,0.73123,0.73142,0.73086,0.731,147200000.0
2009-07-02 09:10:00,0.73104,0.73119,0.73064,0.73095,112000000.0
2009-07-02 09:15:00,0.73075,0.73119,0.73072,0.73101,131000000.0
2009-07-02 09:20:00,0.73083,0.73102,0.73065,0.73086,92800000.0
2009-07-02 09:25:00,0.73063,0.73063,0.73027,0.73043,129000000.0
2009-07-02 09:30:00,0.73052,0.73061,0.7298,0.73019,151400000.0
2009-07-02 09:35:00,0.73003,0.73025,0.7292,0.7298,283800000.0
2009-07-02 09:40:00,0.72978,0.73029,0.72974,0.73013,295800000.0
2009-07-02 09:45:00,0.73032,0.73083,0.73032,0.73063,140000000.0
2009-07-02 09:50:00,0.73077,0.73148,0.73072,0.73147,328800000.0
2009-07-02 09:55:00,0.7315,0.73192,0.73135,0.73192,251600000.0
2009-07-02 10:00:00,0.73155,0.73229,0.73152,0.73186,285800000.0
2009-07-02 10:05:00,0.73172,0.73195,0.73161,0.73168,198400000.0
2009-07-02 10:10:00,0.73171,0.7324,0.73155,0.7324,317600000.0
2009-07-02 10:15:00,0.7324,0.73243,0.73196,0.73204,174400000.0
2009-07-02 10:20:00,0.73199,0.7322,0.73198,0.73214,270200000.0
2009-07-02 10:25:00,0.73231,0.73251,0.73217,0.7322,275000000.0
2009-07-02 10:30:00,0.73215,0.73215,0.73181,0.73203,170000000.0
2009-07-02 10:35:00,0.73202,0.73242,0.73186,0.73186,105600000.0
2009-07-02 10:40:00,0.73182,0.7327,0.73179,0.73261,169000000.0
2009-07-02 10:45:00,0.73263,0.73277,0.73216,0.73274,224000000.0
2009-07-02 10:50:00,0.73272,0.7328,0.73212,0.73244,248400000.0
2009-07-02 10:55:00,0.73241,0.73249,0.73211,0.73229,303200000.0
2009-07-02 11:00:00,0.73224,0.73239,0.73206,0.73216,246400000.0
2009-07-02 11:05:00,0.73219,0.73222,0.73173,0.73181,197200000.0
2009-07-02 11:10:00,0.73166,0.73257,0.73133,0.73234,304800000.0
2009-07-02 11:15:00,0.73245,0.73306,0.73245,0.73284,228800000.0
2009-07-02 11:20:00,0.73278,0.73288,0.73226,0.73241,302600000.0
2009-07-02 11:25:00,0.73237,0.73241,0.7319,0.73233,248400000.0
2009-07-02 11:30:00,0.73211,0.73271,0.73211,0.73215,123200000.0
2009-07-02 11:35:00,0.73215,0.73232,0.73192,0.73216,193400000.0
2009-07-02 11:40:00,0.73221,0.73225,0.73203,0.73214,167400000.0
2009-07-02 11:45:00,0.73205,0.73214,0.73179,0.73211,137000000.0
2009-07-02 11:50:00,0.73209,0.73217,0.73127,0.73162,185400000.0
2009-07-02 11:55:00,0.73166,0.73195,0.73162,0.73194,210600000.0
2009-07-02 12:00:00,0.73207,0.73234,0.73121,0.73121,137600000.0
2009-07-02 12:05:00,0.73109,0.73116,0.73066,0.73073,120400000.0
2009-07-02 12:10:00,0.73058,0.73081,0.73025,0.73043,137600000.0
2009-07-02 12:15:00,0.73064,0.73083,0.73034,0.73057,182800000.0
2009-07-02 12:20:00,0.73049,0.73079,0.73022,0.73079,200400000.0
2009-07-02 12:25:00,0.73065,0.73139,0.72991,0.72991,252200000.0
2009-07-02 12:30:00,0.72982,0.73168,0.7297,0.73156,276000000.0
2009-07-02 12:35:00,0.73162,0.73195,0.7315,0.73162,152200000.0
2009-07-02 12:40:00,0.73193,0.73201,0.73179,0.73184,88000000.0
2009-07-02 12:45:00,0.7318,0.73182,0.7316,0.7317,198200000.0
2009-07-02 12:50:00,0.73172,0.73233,0.73121,0.73233,142200000.0
2009-07-02 12:55:00,0.7323,0.73238,0.73207,0.7322,132800000.0
2009-07-02 13:00:00,0.73223,0.73269,0.73223,0.73263,88000000.0
2009-07-02 13:05:00,0.73253,0.73303,0.73231,0.73303,124800000.0
2009-07-02 13:10:00,0.73297,0.73303,0.7321,0.7322,105600000.0
2009-07-02 13:15:00,0.73203,0.73242,0.73193,0.73214,180800000.0
2009-07-02 13:20:00,0.73208,0.73216,0.73182,0.73183,142400000.0
2009-07-02 13:25:00,0.73166,0.73205,0.73156,0.73203,164000000.0
2009-07-02 13:30:00,0.73202,0.73221,0.7313,0.7313,198200000.0
2009-07-02 13:35:00,0.73118,0.73184,0.73118,0.7313,125200000.0
2009-07-02 13:40:00,0.7313,0.73153,0.73126,0.73132,108800000.0
2009-07-02 13:45:00,0.73124,0.73137,0.73099,0.73119,101800000.0
2009-07-02 13:50:00,0.73157,0.7316,0.73014,0.73034,106000000.0
2009-07-02 13:55:00,0.7303,0.73074,0.73015,0.73058,139600000.0
2009-07-02 14:00:00,0.73086,0.73129,0.7308,0.73116,117800000.0
2009-07-02 14:05:00,0.73115,0.73115,0.73037,0.73037,114400000.0
2009-07-02 14:10:00,0.73029,0.73063,0.73013,0.73043,144000000.0
2009-07-02 14:15:00,0.73029,0.73045,0.72976,0.73005,97600000.0
2009-07-02 14:20:00,0.73006,0.73076,0.72955,0.73076,70400000.0
2009-07-02 14:25:00,0.73109,0.73127,0.72966,0.72966,72000000.0
2009-07-02 14:30:00,0.72844,0.7293,0.72743,0.72865,67600000.0
2009-07-02 14:35:00,0.72862,0.72883,0.72731,0.72732,62400000.0
2009-07-02 14:40:00,0.72715,0.72836,0.72715,0.72788,66000000.0
2009-07-02 14:45:00,0.72766,0.72767,0.72687,0.72697,59200000.0
2009-07-02 14:50:00,0.72706,0.72792,0.72704,0.72792,71400000.0
2009-07-02 14:55:00,0.72766,0.72819,0.72728,0.72819,60800000.0
2009-07-02 15:00:00,0.72841,0.72841,0.72796,0.72811,64400000.0
2009-07-02 15:05:00,0.72804,0.7282,0.72752,0.72802,70400000.0
2009-07-02 15:10:00,0.728,0.72821,0.72755,0.72813,59000000.0
2009-07-02 15:15:00,0.72806,0.72838,0.7274,0.7274,72000000.0
2009-07-02 15:20:00,0.72745,0.72775,0.72721,0.72742,64400000.0
2009-07-02 15:25:00,0.72757,0.72782,0.72718,0.72749,57600000.0
2009-07-02 15:30:00,0.72756,0.72765,0.7263,0.7267,62400000.0
2009-07-02 15:35:00,0.72675,0.72705,0.72538,0.72538,72000000.0
2009-07-02 15:40:00,0.72636,0.72664,0.72594,0.72638,81000000.0
2009-07-02 15:45:00,0.72654,0.72747,0.72654,0.72745,76800000.0
2009-07-02 15:50:00,0.72758,0.72771,0.72737,0.72767,64400000.0
2009-07-02 15:55:00,0.72775,0.72834,0.72721,0.72769,70800000.0
2009-07-02 16:00:00,0.72755,0.72806,0.72751,0.72758,59200000.0
2009-07-02 16:05:00,0.72736,0.72761,0.72646,0.72754,69200000.0
2009-07-02 16:10:00,0.72781,0.72822,0.72735,0.72812,67600000.0
2009-07-02 16:15:00,0.72828,0.72858,0.7282,0.72832,59200000.0
2009-07-02 16:20:00,0.7281,0.72921,0.7281,0.7292,64000000.0
2009-07-02 16:25:00,0.72922,0.72968,0.7289,0.72934,75200000.0
2009-07-02 16:30:00,0.72954,0.72986,0.72929,0.72935,62400000.0
2009-07-02 16:35:00,0.72924,0.72991,0.72924,0.72976,63400000.0
2009-07-02 16:40:00,0.72968,0.73026,0.72955,0.73026,65000000.0
2009-07-02 16:45:00,0.7303,0.73065,0.72995,0.73001,72000000.0
2009-07-02 16:50:00,0.73015,0.7304,0.72991,0.73033,59200000.0
2009-07-02 16:55:00,0.73038,0.73044,0.72932,0.72932,67600000.0
2009-07-02 17:00:00,0.72937,0.7302,0.72937,0.72981,70400000.0
2009-07-02 17:05:00,0.72995,0.73016,0.72986,0.72989,68800000.0
2009-07-02 17:10:00,0.72989,0.73027,0.72957,0.73011,68800000.0
2009-07-02 17:15:00,0.73008,0.73032,0.72975,0.73013,73000000.0
2009-07-02 17:20:00,0.72993,0.72993,0.72943,0.72946,62800000.0
2009-07-02 17:25:00,0.72947,0.7299,0.72932,0.7299,62400000.0
2009-07-02 17:30:00,0.72992,0.72992,0.72937,0.72969,55800000.0
2009-07-02 17:35:00,0.72983,0.73037,0.72971,0.73016,70400000.0
2009-07-02 17:40:00,0.73025,0.73037,0.72943,0.72952,68800000.0
2009-07-02 17:45:00,0.72945,0.72975,0.72945,0.72956,68800000.0
2009-07-02 17:50:00,0.72919,0.72958,0.72889,0.72934,75200000.0
2009-07-02 17:55:00,0.72931,0.72976,0.72914,0.72949,72400000.0
2009-07-02 18:00:00,0.72929,0.72929,0.72863,0.7288,66600000.0
2009-07-02 18:05:00,0.72886,0.72901,0.72873,0.72888,56400000.0
2009-07-02 18:10:00,0.72879,0.72909,0.72861,0.72896,67200000.0
2009-07-02 18:15:00,0.72906,0.72963,0.72888,0.72934,68800000.0
2009-07-02 18:20:00,0.72936,0.72936,0.72887,0.72909,65600000.0
2009-07-02 18:25:00,0.7292,0.73028,0.7292,0.73022,65600000.0
2009-07-02 18:30:00,0.73012,0.73054,0.7298,0.73046,65600000.0
2009-07-02 18:35:00,0.73034,0.73067,0.73026,0.73067,60800000.0
2009-07-02 18:40:00,0.73073,0.73167,0.73069,0.73161,69800000.0
2009-07-02 18:45:00,0.73158,0.73179,0.7314,0.7314,56000000.0
2009-07-02 18:50:00,0.73139,0.73148,0.73033,0.73079,64400000.0
2009-07-02 18:55:00,0.73082,0.73115,0.73068,0.73072,68800000.0
2009-07-02 19:00:00,0.73126,0.73193,0.73126,0.73158,72000000.0
2009-07-02 19:05:00,0.73149,0.73157,0.73113,0.73113,57600000.0
2009-07-02 19:10:00,0.73112,0.73133,0.73072,0.73072,59200000.0
2009-07-02 19:15:00,0.73081,0.73156,0.72981,0.73113,71200000.0
2009-07-02 19:20:00,0.73093,0.73159,0.73093,0.73157,70400000.0
2009-07-02 19:25:00,0.73167,0.73167,0.73091,0.73091,61200000.0
2009-07-02 19:30:00,0.73085,0.73094,0.73067,0.7307,65600000.0
2009-07-02 19:35:00,0.73068,0.73117,0.73053,0.73093,65600000.0
2009-07-02 19:40:00,0.73036,0.73108,0.73014,0.73047,64000000.0
2009-07-02 19:45:00,0.73039,0.73077,0.73034,0.73077,65600000.0
2009-07-02 19:50:00,0.73075,0.73083,0.73034,0.73056,67200000.0
2009-07-02 19:55:00,0.73025,0.73047,0.7298,0.73042,68800000.0
2009-07-02 20:00:00,0.73052,0.73099,0.73052,0.73098,54400000.0
2009-07-02 20:05:00,0.73097,0.7314,0.73092,0.7313,64000000.0
2009-07-02 20:10:00,0.73128,0.73142,0.73085,0.7311,56000000.0
2009-07-02 20:15:00,0.73094,0.73118,0.7307,0.73094,60000000.0
2009-07-02 20:20:00,0.73066,0.73121,0.73066,0.73119,59200000.0
2009-07-02 20:25:00,0.73112,0.73131,0.73064,0.73113,68200000.0
2009-07-02 20:30:00,0.73111,0.73198,0.73111,0.7319,61800000.0
2009-07-02 20:35:00,0.73157,0.73209,0.73137,0.73208,46400000.0
2009-07-02 20:40:00,0.73203,0.73225,0.73118,0.73181,72000000.0
2009-07-02 20:45:00,0.73164,0.73219,0.73121,0.73145,57600000.0
2009-07-02 20:50:00,0.73148,0.73169,0.73143,0.73147,47400000.0
2009-07-02 20:55:00,0.73142,0.73171,0.73128,0.7315,67200000.0
2009-07-02 21:00:00,0.7315,0.73156,0.73099,0.7313,73000000.0
2009-07-02 21:05:00,0.73136,0.73154,0.73125,0.73144,57600000.0
2009-07-02 21:10:00,0.73162,0.7317,0.73115,0.73154,57600000.0
2009-07-02 21:15:00,0.73124,0.73169,0.73124,0.73162,64000000.0
2009-07-02 21:20:00,0.73171,0.73195,0.73125,0.73125,64000000.0
2009-07-02 21:25:00,0.73122,0.73144,0.73011,0.73122,60200000.0
2009-07-02 21:30:00,0.73137,0.73165,0.73015,0.73035,59200000.0
2009-07-02 21:35:00,0.73008,0.73047,0.73004,0.73014,53200000.0
2009-07-02 21:40:00,0.73042,0.73112,0.73041,0.73091,60800000.0
2009-07-02 21:45:00,0.731,0.732,0.73088,0.73194,62400000.0
2009-07-02 21:50:00,0.73198,0.73224,0.73151,0.73154,54400000.0
2009-07-02 21:55:00,0.73159,0.73159,0.73093,0.73093,60800000.0
2009-07-02 22:00:00,0.73081,0.73081,0.73001,0.73003,59200000.0
2009-07-02 22:05:00,0.73008,0.73131,0.73001,0.73122,51600000.0
2009-07-02 22:10:00,0.731,0.73108,0.73068,0.73068,52800000.0
2009-07-02 22:15:00,0.73047,0.73047,0.72977,0.72983,64000000.0
2009-07-02 22:20:00,0.73004,0.73015,0.72989,0.72998,67600000.0
2009-07-02 22:25:00,0.72977,0.73012,0.72953,0.73012,67200000.0
2009-07-02 22:30:00,0.7302,0.73046,0.7301,0.73042,64000000.0
2009-07-02 22:35:00,0.73051,0.73071,0.73023,0.73054,64000000.0
2009-07-02 22:40:00,0.73032,0.73048,0.72955,0.72971,64000000.0
2009-07-02 22:45:00,0.72967,0.72972,0.72963,0.72965,24000000.0
2009-07-02 22:50:00,0.7296,0.72981,0.72937,0.72948,52200000.0
2009-07-02 22:55:00,0.72945,0.73025,0.72945,0.73025,62400000.0
2009-07-02 23:00:00,0.73015,0.73018,0.729,0.72959,61200000.0
2009-07-02 23:05:00,0.7297,0.72987,0.72903,0.72905,55800000.0
2009-07-02 23:10:00,0.7295,0.72957,0.72886,0.72897,62400000.0
2009-07-02 23:15:00,0.72869,0.72948,0.72869,0.72929,60800000.0
2009-07-02 23:20:00,0.7294,0.72993,0.72911,0.72975,56000000.0
2009-07-02 23:25:00,0.72954,0.72989,0.7294,0.72976,65600000.0
2009-07-02 23:30:00,0.72979,0.72996,0.72921,0.72921,58000000.0
2009-07-02 23:35:00,0.72902,0.7293,0.72864,0.72925,57600000.0
2009-07-02 23:40:00,0.72945,0.72999,0.72934,0.7296,61800000.0
2009-07-02 23:45:00,0.7295,0.7295,0.72835,0.7284,56000000.0
2009-07-02 23:50:00,0.7284,0.72882,0.7284,0.72857,70400000.0
2009-07-02 23:55:00,0.72843,0.72929,0.7283,0.72903,69800000.0
2009-07-03 00:00:00,0.72903,0.72903,0.72858,0.72897,52800000.0
2009-07-03 00:05:00,0.7287,0.72945,0.7286,0.72941,54400000.0
2009-07-03 00:10:00,0.72958,0.72965,0.72918,0.72942,61800000.0
2009-07-03 00:15:00,0.7296,0.72966,0.72861,0.72871,46400000.0
2009-07-03 00:20:00,0.72881,0.72928,0.72874,0.72928,49600000.0
2009-07-03 00:25:00,0.72925,0.72946,0.72875,0.72881,60000000.0
2009-07-03 00:30:00,0.72828,0.72871,0.72828,0.72859,71400000.0
2009-07-03 00:35:00,0.72853,0.72941,0.72842,0.72848,60800000.0
2009-07-03 00:40:00,0.7284,0.72879,0.72834,0.72878,57600000.0
2009-07-03 00:45:00,0.72873,0.72887,0.72868,0.72878,67600000.0
2009-07-03 00:50:00,0.72873,0.72912,0.72863,0.72904,68200000.0
2009-07-03 00:55:00,0.72896,0.72959,0.72799,0.72958,68800000.0
2009-07-03 01:00:00,0.72899,0.73007,0.72899,0.72971,65600000.0
2009-07-03 01:05:00,0.72968,0.72973,0.72908,0.72909,60200000.0
2009-07-03 01:10:00,0.72929,0.72929,0.7284,0.72858,45200000.0
2009-07-03 01:15:00,0.72868,0.72919,0.72846,0.72907,59200000.0
2009-07-03 01:20:00,0.72906,0.72939,0.72863,0.72923,48000000.0
2009-07-03 01:25:00,0.72899,0.72912,0.72864,0.72876,62400000.0
2009-07-03 01:30:00,0.72742,0.729,0.72742,0.72889,48000000.0
2009-07-03 01:35:00,0.72884,0.72891,0.72781,0.72874,65600000.0
2009-07-03 01:40:00,0.72882,0.72895,0.72803,0.7281,72000000.0
2009-07-03 01:45:00,0.72804,0.72829,0.72783,0.72829,60800000.0
2009-07-03 01:50:00,0.72844,0.7287,0.72793,0.72869,60800000.0
2009-07-03 01:55:00,0.72875,0.72937,0.72875,0.72931,66000000.0
2009-07-03 02:00:00,0.72951,0.72958,0.72913,0.72913,84800000.0
2009-07-03 02:05:00,0.72908,0.72926,0.72877,0.72885,44800000.0
2009-07-03 02:10:00,0.72916,0.72916,0.72852,0.72915,54400000.0
2009-07-03 02:15:00,0.7289,0.73,0.72887,0.7294,54400000.0
2009-07-03 02:20:00,0.72931,0.72934,0.7289,0.72925,63400000.0
2009-07-03 02:25:00,0.72931,0.72984,0.72931,0.72984,65600000.0
2009-07-03 02:30:00,0.72986,0.72995,0.72921,0.72922,67600000.0
2009-07-03 02:35:00,0.72889,0.72926,0.72872,0.7291,57600000.0
2009-07-03 02:40:00,0.72909,0.72948,0.72909,0.72933,60800000.0
2009-07-03 02:45:00,0.72947,0.72955,0.7291,0.7293,59200000.0
2009-07-03 02:50:00,0.72931,0.72969,0.72907,0.72935,62800000.0
2009-07-03 02:55:00,0.72936,0.72942,0.72918,0.72924,58000000.0
2009-07-03 03:00:00,0.72917,0.72959,0.72878,0.72955,64000000.0
2009-07-03 03:05:00,0.72931,0.72974,0.72904,0.72926,59200000.0
2009-07-03 03:10:00,0.72925,0.72961,0.72914,0.72946,54400000.0
2009-07-03 03:15:00,0.72945,0.73011,0.72901,0.7295,63400000.0
2009-07-03 03:20:00,0.72974,0.73011,0.72943,0.72972,64000000.0
2009-07-03 03:25:00,0.72977,0.72981,0.72896,0.72958,62400000.0
2009-07-03 03:30:00,0.72966,0.72995,0.7294,0.72989,37800000.0
2009-07-03 03:35:00,0.72991,0.73056,0.72991,0.73034,52800000.0
2009-07-03 03:40:00,0.73011,0.73016,0.72905,0.73016,67200000.0
2009-07-03 03:45:00,0.73036,0.73123,0.73011,0.73123,53200000.0
2009-07-03 03:50:00,0.73057,0.73077,0.73035,0.73053,66000000.0
2009-07-03 03:55:00,0.73049,0.73089,0.72981,0.72982,74000000.0
2009-07-03 04:00:00,0.73016,0.73021,0.72964,0.73003,57600000.0
2009-07-03 04:05:00,0.72978,0.72991,0.72966,0.72982,76800000.0
2009-07-03 04:10:00,0.72998,0.72998,0.72974,0.72983,59600000.0
2009-07-03 04:15:00,0.72986,0.73026,0.72986,0.72992,81000000.0
2009-07-03 04:20:00,0.72958,0.73028,0.72955,0.73006,54400000.0
2009-07-03 04:25:00,0.72993,0.73044,0.72993,0.73039,90000000.0
2009-07-03 04:30:00,0.73035,0.73056,0.72989,0.73056,60600000.0
2009-07-03 04:35:00,0.73057,0.73057,0.7301,0.73052,56400000.0
2009-07-03 04:40:00,0.73055,0.73055,0.73005,0.73009,52800000.0
2009-07-03 04:45:00,0.72964,0.73044,0.72964,0.7303,68200000.0
2009-07-03 04:50:00,0.73016,0.7308,0.73011,0.73077,54800000.0
2009-07-03 04:55:00,0.73053,0.73102,0.7305,0.7305,65600000.0
2009-07-03 05:00:00,0.73056,0.73067,0.72982,0.73023,65600000.0
2009-07-03 05:05:00,0.73022,0.73038,0.72962,0.73029,48000000.0
2009-07-03 05:10:00,0.73021,0.73054,0.72975,0.72993,67200000.0
2009-07-03 05:15:00,0.7302,0.73073,0.73009,0.73067,52200000.0
2009-07-03 05:20:00,0.7304,0.73054,0.73007,0.73032,78800000.0
2009-07-03 05:25:00,0.73059,0.73073,0.73044,0.73045,72000000.0
2009-07-03 05:30:00,0.73043,0.7306,0.73033,0.73043,63400000.0
2009-07-03 05:35:00,0.7304,0.7304,0.72974,0.73018,59200000.0
2009-07-03 05:40:00,0.7303,0.73052,0.73012,0.73029,60800000.0
2009-07-03 05:45:00,0.73022,0.73067,0.72922,0.73031,62400000.0
2009-07-03 05:50:00,0.73058,0.731,0.73009,0.73035,60800000.0
2009-07-03 05:55:00,0.73031,0.73041,0.72998,0.73035,68800000.0
2009-07-03 06:00:00,0.73013,0.73083,0.7293,0.7308,65000000.0
2009-07-03 06:05:00,0.73079,0.73087,0.72914,0.73017,56000000.0
2009-07-03 06:10:00,0.7301,0.73022,0.72988,0.73003,56000000.0
2009-07-03 06:15:00,0.7301,0.73011,0.72953,0.72975,57600000.0
2009-07-03 06:20:00,0.72975,0.73062,0.72941,0.72987,57600000.0
2009-07-03 06:25:00,0.72974,0.73033,0.7295,0.73033,48000000.0
2009-07-03 06:30:00,0.73033,0.73047,0.73003,0.73003,57600000.0
2009-07-03 06:35:00,0.73022,0.73034,0.7294,0.72945,52800000.0
2009-07-03 06:40:00,0.73019,0.73019,0.72973,0.7299,64800000.0
2009-07-03 06:45:00,0.72995,0.73004,0.72979,0.72979,65000000.0
2009-07-03 06:50:00,0.72953,0.72985,0.72944,0.72985,56000000.0
2009-07-03 06:55:00,0.72992,0.73029,0.72988,0.73013,58000000.0
2009-07-03 07:00:00,0.73014,0.73031,0.72974,0.72995,64000000.0
2009-07-03 07:05:00,0.73,0.73018,0.7298,0.73017,59200000.0
2009-07-03 07:10:00,0.73021,0.73042,0.73015,0.73015,30400000.0
2009-07-03 07:15:00,0.7304,0.73043,0.72995,0.73012,54400000.0
2009-07-03 07:20:00,0.73004,0.73015,0.72963,0.72995,83200000.0
2009-07-03 07:25:00,0.73039,0.73039,0.72982,0.72999,51200000.0
2009-07-03 07:30:00,0.72997,0.73038,0.7299,0.73034,66000000.0
2009-07-03 07:35:00,0.73035,0.73072,0.73024,0.73051,61600000.0
2009-07-03 07:40:00,0.7304,0.73056,0.73018,0.73018,72000000.0
2009-07-03 07:45:00,0.72991,0.73066,0.72991,0.73035,68200000.0
2009-07-03 07:50:00,0.73024,0.73076,0.7301,0.73056,56400000.0
2009-07-03 07:55:00,0.73055,0.73076,0.73039,0.7304,54400000.0
2009-07-03 08:00:00,0.73085,0.73164,0.73085,0.73137,56400000.0
2009-07-03 08:05:00,0.73111,0.73148,0.73101,0.73148,82400000.0
2009-07-03 08:10:00,0.73162,0.73222,0.73142,0.73191,62400000.0
2009-07-03 08:15:00,0.73196,0.73198,0.7312,0.73123,78400000.0
2009-07-03 08:20:00,0.7313,0.7315,0.73086,0.73117,60200000.0
2009-07-03 08:25:00,0.7312,0.73193,0.73095,0.73193,56000000.0
2009-07-03 08:30:00,0.73188,0.73225,0.73188,0.7319,72400000.0
2009-07-03 08:35:00,0.73201,0.73242,0.73201,0.73233,114600000.0
2009-07-03 08:40:00,0.7322,0.73258,0.73219,0.7325,64000000.0
2009-07-03 08:45:00,0.73265,0.73287,0.73236,0.73245,103600000.0
2009-07-03 08:50:00,0.73239,0.7326,0.73186,0.7326,209000000.0
2009-07-03 08:55:00,0.73286,0.73381,0.73285,0.73344,126400000.0
2009-07-03 09:00:00,0.73329,0.73344,0.73306,0.73322,126400000.0
2009-07-03 09:05:00,0.73331,0.73375,0.73316,0.73375,147200000.0
2009-07-03 09:10:00,0.73385,0.73387,0.7331,0.73344,111400000.0
2009-07-03 09:15:00,0.73343,0.73363,0.73316,0.73352,122600000.0
2009-07-03 09:20:00,0.73358,0.73376,0.73298,0.73317,92800000.0
2009-07-03 09:25:00,0.73314,0.73327,0.73294,0.73327,130000000.0
2009-07-03 09:30:00,0.7332,0.73364,0.73315,0.73362,152000000.0
2009-07-03 09:35:00,0.73351,0.73363,0.73326,0.73343,282800000.0
2009-07-03 09:40:00,0.73338,0.73363,0.73302,0.73315,297600000.0
2009-07-03 09:45:00,0.73306,0.73386,0.73306,0.73348,138600000.0
2009-07-03 09:50:00,0.73333,0.73352,0.73267,0.73276,326200000.0
2009-07-03 09:55:00,0.73254,0.73265,0.73231,0.73243,251400000.0
2009-07-03 10:00:00,0.7323,0.73271,0.73222,0.73268,287200000.0
2009-07-03 10:05:00,0.73261,0.73342,0.73255,0.73342,198800000.0
2009-07-03 10:10:00,0.73346,0.73366,0.73244,0.73254,316000000.0
2009-07-03 10:15:00,0.7325,0.73252,0.73194,0.73217,174400000.0
2009-07-03 10:20:00,0.73222,0.73243,0.73206,0.73239,271400000.0
2009-07-03 10:25:00,0.73245,0.73245,0.73186,0.73222,274000000.0
2009-07-03 10:30:00,0.73214,0.73268,0.73213,0.73249,169600000.0
2009-07-03 10:35:00,0.73249,0.73275,0.73246,0.7326,105600000.0
2009-07-03 10:40:00,0.73265,0.73275,0.73244,0.73247,168400000.0
2009-07-03 10:45:00,0.73252,0.73275,0.73246,0.73258,224400000.0
2009-07-03 10:50:00,0.73247,0.73277,0.73207,0.73234,249000000.0
2009-07-03 10:55:00,0.73244,0.7329,0.73223,0.73273,304800000.0
2009-07-03 11:00:00,0.73288,0.73291,0.73241,0.73281,245800000.0
2009-07-03 11:05:00,0.73284,0.73321,0.7328,0.7332,198800000.0
2009-07-03 11:10:00,0.73317,0.73376,0.73312,0.73313,306400000.0
2009-07-03 11:15:00,0.73297,0.73351,0.73287,0.73348,228800000.0
2009-07-03 11:20:00,0.73352,0.73368,0.7335,0.73361,302600000.0
2009-07-03 11:25:00,0.73348,0.73361,0.73333,0.73341,247400000.0
2009-07-03 11:30:00,0.73363,0.73403,0.73363,0.73394,122600000.0
2009-07-03 11:35:00,0.73399,0.73399,0.73313,0.73351,194400000.0
2009-07-03 11:40:00,0.7336,0.73381,0.73336,0.73358,168000000.0
2009-07-03 11:45:00,0.73341,0.73341,0.73294,0.73303,137000000.0
2009-07-03 11:50:00,0.73309,0.73333,0.73287,0.73321,185600000.0
2009-07-03 11:55:00,0.73323,0.73327,0.73274,0.73315,208200000.0
2009-07-03 12:00:00,0.73318,0.73364,0.73316,0.7336,137000000.0
2009-07-03 12:05:00,0.7335,0.7335,0.73296,0.7332,119400000.0
2009-07-03 12:10:00,0.73318,0.73323,0.73254,0.73255,137000000.0
2009-07-03 12:15:00,0.73243,0.73261,0.73136,0.73236,182800000.0
2009-07-03 12:20:00,0.73231,0.73238,0.73212,0.73222,200000000.0
2009-07-03 12:25:00,0.73219,0.73353,0.73189,0.73189,252600000.0
2009-07-03 12:30:00,0.73174,0.73297,0.7317,0.73241,276800000.0
2009-07-03 12:35:00,0.73239,0.73239,0.73177,0.7322,151400000.0
2009-07-03 12:40:00,0.73214,0.73222,0.73191,0.73194,87400000.0
2009-07-03 12:45:00,0.73182,0.73197,0.73151,0.73152,197800000.0
2009-07-03 12:50:00,0.73155,0.73235,0.73151,0.732,141200000.0
2009-07-03 12:55:00,0.7319,0.73272,0.73155,0.73269,132800000.0
2009-07-03 13:00:00,0.73265,0.73299,0.73261,0.73284,88000000.0
2009-07-03 13:05:00,0.73284,0.73294,0.7326,0.73267,124800000.0
2009-07-03 13:10:00,0.73256,0.73309,0.73231,0.73279,106400000.0
2009-07-03 13:15:00,0.73277,0.73281,0.73235,0.73236,180600000.0
2009-07-03 13:20:00,0.73258,0.7327,0.73225,0.73269,142800000.0
2009-07-03 13:25:00,0.73285,0.73298,0.73261,0.7328,164600000.0
2009-07-03 13:30:00,0.73301,0.73319,0.73299,0.73311,198400000.0
2009-07-03 13:35:00,0.73319,0.73426,0.73319,0.73417,126400000.0
2009-07-03 13:40:00,0.73421,0.73451,0.73393,0.73434,108800000.0
2009-07-03 13:45:00,0.7341,0.73438,0.73387,0.73431,101600000.0
2009-07-03 13:50:00,0.7343,0.7343,0.7329,0.73302,105600000.0
2009-07-03 13:55:00,0.73309,0.73313,0.73243,0.73254,138600000.0
2009-07-03 14:00:00,0.7326,0.7326,0.73214,0.73214,118200000.0
2009-07-03 14:05:00,0.73215,0.73236,0.73195,0.73236,113600000.0
2009-07-03 14:10:00,0.73248,0.7325,0.73192,0.73206,143400000.0
2009-07-03 14:15:00,0.7321,0.73251,0.73204,0.73245,97600000.0
2009-07-03 14:20:00,0.73245,0.73271,0.73233,0.73241,70400000.0
2009-07-03 14:25:00,0.73225,0.73241,0.73176,0.73183,72000000.0
2009-07-03 14:30:00,0.73188,0.73206,0.73125,0.7313,68000000.0
2009-07-03 14:35:00,0.73135,0.73181,0.73131,0.73169,62800000.0
2009-07-03 14:40:00,0.73164,0.73167,0.73101,0.73149,67200000.0
2009-07-03 14:45:00,0.73155,0.73181,0.73094,0.73094,59200000.0
2009-07-03 14:50:00,0.73103,0.7315,0.73089,0.73097,72000000.0
2009-07-03 14:55:00,0.7309,0.73126,0.73074,0.73125,60200000.0
2009-07-03 15:00:00,0.7308,0.73132,0.7307,0.7312,64000000.0
2009-07-03 15:05:00,0.73119,0.73144,0.73077,0.7312,70400000.0
2009-07-03 15:10:00,0.73117,0.73123,0.73041,0.73046,58000000.0
2009-07-03 15:15:00,0.7305,0.73072,0.73049,0.73058,71400000.0
2009-07-03 15:20:00,0.73063,0.73087,0.73,0.73077,75200000.0
2009-07-03 15:25:00,0.73066,0.73088,0.73034,0.73049,57600000.0
2009-07-03 15:30:00,0.73045,0.73056,0.72932,0.73049,62800000.0
2009-07-03 15:35:00,0.7305,0.73053,0.72918,0.72918,72000000.0
2009-07-03 15:40:00,0.7303,0.73051,0.7303,0.73039,82000000.0
2009-07-03 15:45:00,0.73042,0.73055,0.73019,0.73034,76200000.0
2009-07-03 15:50:00,0.73033,0.73057,0.7303,0.73052,65600000.0
2009-07-03 15:55:00,0.73056,0.73081,0.72974,0.73065,70400000.0
2009-07-03 16:00:00,0.73084,0.73097,0.73043,0.73085,59200000.0
2009-07-03 16:05:00,0.73089,0.73104,0.7299,0.73083,70400000.0
2009-07-03 16:10:00,0.73081,0.73096,0.73053,0.73088,66600000.0
2009-07-03 16:15:00,0.73096,0.73099,0.73076,0.73076,59200000.0
2009-07-03 16:20:00,0.73062,0.73075,0.73012,0.73012,64000000.0
2009-07-03 16:25:00,0.73057,0.73081,0.73019,0.73072,75200000.0
2009-07-03 16:30:00,0.7301,0.73073,0.7301,0.73073,61800000.0
2009-07-03 16:35:00,0.73058,0.73077,0.73025,0.73048,64000000.0
2009-07-03 16:40:00,0.73063,0.73083,0.73042,0.73073,65000000.0
2009-07-03 16:45:00,0.73047,0.73061,0.73027,0.73037,72000000.0
2009-07-03 16:50:00,0.73039,0.73039,0.73005,0.73005,59200000.0
2009-07-03 16:55:00,0.73006,0.73057,0.72979,0.73056,67200000.0
2009-07-03 17:00:00,0.73071,0.73093,0.73033,0.7306,70400000.0
2009-07-03 17:05:00,0.73071,0.73098,0.73062,0.73098,68800000.0
2009-07-03 17:10:00,0.73087,0.73087,0.73019,0.73037,68200000.0
2009-07-03 17:15:00,0.73035,0.73094,0.73035,0.73093,73600000.0
2009-07-03 17:20:00,0.731,0.7312,0.73078,0.7312,62400000.0
2009-07-03 17:25:00,0.73131,0.73131,0.731,0.73127,62400000.0
2009-07-03 17:30:00,0.73129,0.73135,0.73065,0.73071,56000000.0
2009-07-03 17:35:00,0.73073,0.73127,0.73068,0.73122,61200000.0
2009-07-03 17:40:00,0.73122,0.73139,0.73075,0.73085,68200000.0
2009-07-03 17:45:00,0.73122,0.73134,0.7311,0.73134,68200000.0
2009-07-03 17:50:00,0.73115,0.73176,0.73115,0.73145,75200000.0
2009-07-03 17:55:00,0.73149,0.73268,0.73144,0.73259,71400000.0
2009-07-03 18:00:00,0.73204,0.73204,0.7315,0.73178,67200000.0
2009-07-03 18:05:00,0.73128,0.7317,0.73125,0.73157,56400000.0
2009-07-03 18:10:00,0.73154,0.73193,0.73147,0.73172,67200000.0
2009-07-03 18:15:00,0.73158,0.73159,0.73111,0.73142,68800000.0
2009-07-03 18:20:00,0.73117,0.73124,0.73063,0.73081,65600000.0
2009-07-03 18:25:00,0.73105,0.73122,0.73053,0.73088,51200000.0
2009-07-03 18:30:00,0.73079,0.73096,0.73017,0.73067,65600000.0
2009-07-03 18:35:00,0.73056,0.73073,0.73037,0.73068,60800000.0
2009-07-03 18:40:00,0.73085,0.73115,0.73066,0.73075,69800000.0
2009-07-03 18:45:00,0.73076,0.73135,0.73074,0.73135,56200000.0
2009-07-03 18:50:00,0.73144,0.73149,0.73067,0.73076,46400000.0
2009-07-03 18:55:00,0.7312,0.73145,0.73087,0.7314,68200000.0
2009-07-03 19:00:00,0.73154,0.7317,0.73107,0.73158,72000000.0
2009-07-03 19:05:00,0.73144,0.73171,0.73124,0.73149,57600000.0
2009-07-03 19:10:00,0.73179,0.73185,0.73137,0.73162,59200000.0
2009-07-03 19:15:00,0.73186,0.73239,0.73073,0.73183,70400000.0
2009-07-03 19:20:00,0.73191,0.73191,0.73143,0.73155,58000000.0
2009-07-03 19:25:00,0.73176,0.73176,0.73129,0.73152,60800000.0
2009-07-03 19:30:00,0.73151,0.73159,0.7314,0.73148,65600000.0
2009-07-03 19:35:00,0.73139,0.73169,0.73124,0.73161,48800000.0
2009-07-03 19:40:00,0.73162,0.73171,0.7312,0.73169,36800000.0
2009-07-03 19:45:00,0.73161,0.7317,0.7312,0.7317,57600000.0
2009-07-03 19:50:00,0.73154,0.73159,0.73105,0.73115,38400000.0
2009-07-03 19:55:00,0.73111,0.73206,0.7309,0.73196,61800000.0
2009-07-03 20:00:00,0.73107,0.73132,0.73027,0.73035,53600000.0
2009-07-03 20:05:00,0.7304,0.73083,0.73039,0.73081,38400000.0
2009-07-03 20:10:00,0.73041,0.73107,0.73041,0.73107,56000000.0
2009-07-03 20:15:00,0.73073,0.73107,0.7305,0.73085,48000000.0
2009-07-03 20:20:00,0.73054,0.73139,0.73052,0.73116,59200000.0
2009-07-03 20:25:00,0.73113,0.73115,0.73059,0.73111,69200000.0
2009-07-03 20:30:00,0.7309,0.73149,0.7309,0.73138,44800000.0
2009-07-03 20:35:00,0.73134,0.73163,0.73095,0.73163,54400000.0
2009-07-03 20:40:00,0.73204,0.73206,0.73151,0.73204,70400000.0
2009-07-03 20:45:00,0.73204,0.73224,0.73183,0.73196,58400000.0
2009-07-03 20:50:00,0.73159,0.7317,0.731,0.73107,59200000.0
2009-07-03 20:55:00,0.73085,0.73174,0.73085,0.73172,52800000.0
2009-07-03 21:00:00,0.73184,0.73256,0.73117,0.73256,70400000.0
2009-07-03 21:05:00,0.73132,0.73277,0.73132,0.73147,36800000.0
2009-07-03 21:10:00,0.73184,0.73206,0.73179,0.732,33600000.0
2009-07-03 21:15:00,0.73115,0.73203,0.73115,0.73202,64000000.0
2009-07-03 21:20:00,0.73203,0.73277,0.73159,0.73163,60800000.0
2009-07-03 21:25:00,0.73167,0.73243,0.73067,0.73243,46800000.0
2009-07-03 21:30:00,0.73128,0.73172,0.73015,0.73164,58600000.0
2009-07-03 21:35:00,0.73175,0.73179,0.73121,0.73125,59200000.0
2009-07-03 21:40:00,0.73176,0.73185,0.73127,0.73172,60800000.0
2009-07-03 21:45:00,0.73186,0.73267,0.73149,0.73152,61800000.0
2009-07-03 21:50:00,0.73165,0.73166,0.73111,0.73124,54400000.0
2009-07-03 21:55:00,0.73105,0.73127,0.73091,0.73117,60800000.0
2009-07-03 22:00:00,0.73097,0.73106,0.73017,0.73022,48000000.0
2009-07-03 22:05:00,0.73034,0.73105,0.73003,0.7304,51600000.0
2009-07-03 22:10:00,0.7304,0.7312,0.72998,0.73104,60800000.0
2009-07-03 22:15:00,0.73008,0.73075,0.73002,0.73027,64000000.0
2009-07-03 22:20:00,0.73037,0.73071,0.73012,0.73055,67200000.0
2009-07-03 22:25:00,0.73042,0.73051,0.72998,0.73031,67200000.0
2009-07-03 22:30:00,0.73039,0.73072,0.7302,0.73028,37200000.0
2009-07-03 22:35:00,0.73064,0.73064,0.73042,0.73061,64000000.0
2009-07-03 22:40:00,0.73053,0.73211,0.73045,0.731,63400000.0
2009-07-03 22:45:00,0.73108,0.73127,0.73031,0.73074,48000000.0
2009-07-03 22:50:00,0.7305,0.73209,0.73047,0.73197,51600000.0
2009-07-03 22:55:00,0.73202,0.73209,0.73026,0.7304,72000000.0
2009-07-05 23:00:00,0.72876,0.72899,0.72833,0.72876,51200000.0
2009-07-05 23:05:00,0.72859,0.72898,0.7285,0.72898,44800000.0
2009-07-05 23:10:00,0.729,0.72915,0.72887,0.72905,36200000.0
2009-07-05 23:15:00,0.72907,0.7292,0.72905,0.72915,36800000.0
2009-07-05 23:20:00,0.72926,0.72926,0.72855,0.72857,43200000.0
2009-07-05 23:25:00,0.72884,0.7291,0.72867,0.72895,66000000.0
2009-07-05 23:30:00,0.72877,0.72972,0.72867,0.72971,59200000.0
2009-07-05 23:35:00,0.72949,0.72964,0.72904,0.7294,57600000.0
2009-07-05 23:40:00,0.72937,0.72945,0.72896,0.72945,46400000.0
2009-07-05 23:45:00,0.72897,0.73032,0.72892,0.72947,57600000.0
2009-07-05 23:50:00,0.72949,0.72949,0.72888,0.72898,35200000.0
2009-07-05 23:55:00,0.72951,0.72986,0.72907,0.72956,69800000.0
2009-07-06 00:00:00,0.72925,0.72971,0.72914,0.72971,44800000.0
2009-07-06 00:05:00,0.72977,0.72998,0.72922,0.72922,54800000.0
2009-07-06 00:10:00,0.72916,0.72941,0.72898,0.729,62400000.0
2009-07-06 00:15:00,0.729,0.72956,0.72899,0.72939,59200000.0
2009-07-06 00:20:00,0.72955,0.72957,0.72923,0.72928,53800000.0
2009-07-06 00:25:00,0.72923,0.73065,0.72913,0.73065,42600000.0
2009-07-06 00:30:00,0.72919,0.72946,0.72912,0.7293,59600000.0
2009-07-06 00:35:00,0.73014,0.73048,0.72875,0.7288,70400000.0
2009-07-06 00:40:00,0.72896,0.72896,0.72842,0.72895,57600000.0
2009-07-06 00:45:00,0.72908,0.72935,0.72869,0.72916,66600000.0
2009-07-06 00:50:00,0.7292,0.72929,0.72872,0.72877,40000000.0
2009-07-06 00:55:00,0.7291,0.72928,0.72903,0.72917,53200000.0
2009-07-06 01:00:00,0.72924,0.72968,0.72924,0.72933,65000000.0
2009-07-06 01:05:00,0.72922,0.72946,0.7291,0.72936,60800000.0
2009-07-06 01:10:00,0.72936,0.72985,0.72932,0.72941,71200000.0
2009-07-06 01:15:00,0.729,0.72949,0.72892,0.7292,59200000.0
2009-07-06 01:20:00,0.72906,0.7295,0.72906,0.72935,50400000.0
2009-07-06 01:25:00,0.72952,0.72967,0.72935,0.72953,62400000.0
2009-07-06 01:30:00,0.72925,0.72947,0.72894,0.72899,35200000.0
2009-07-06 01:35:00,0.72901,0.72928,0.72821,0.72911,65600000.0
2009-07-06 01:40:00,0.72911,0.72929,0.72904,0.72916,72000000.0
2009-07-06 01:45:00,0.72899,0.72921,0.72888,0.72912,60200000.0
2009-07-06 01:50:00,0.72918,0.72923,0.72893,0.72899,60800000.0
2009-07-06 01:55:00,0.72896,0.7293,0.72882,0.72908,60800000.0
2009-07-06 02:00:00,0.72909,0.72946,0.72899,0.72941,84800000.0
2009-07-06 02:05:00,0.72955,0.72955,0.72912,0.72924,56000000.0
2009-07-06 02:10:00,0.72923,0.7299,0.72921,0.72985,64000000.0
2009-07-06 02:15:00,0.72987,0.73002,0.72913,0.72949,52800000.0
2009-07-06 02:20:00,0.72944,0.72955,0.7289,0.72955,64000000.0
2009-07-06 02:25:00,0.72952,0.72954,0.72886,0.72929,65600000.0
2009-07-06 02:30:00,0.7288,0.72974,0.7288,0.72974,67200000.0
2009-07-06 02:35:00,0.72975,0.72991,0.7294,0.72956,57600000.0
2009-07-06 02:40:00,0.72985,0.73063,0.72955,0.72971,58600000.0
2009-07-06 02:45:00,0.72976,0.72998,0.72972,0.72991,59200000.0
2009-07-06 02:50:00,0.72983,0.73016,0.72956,0.7299,65600000.0
2009-07-06 02:55:00,0.72981,0.72985,0.72947,0.72961,57600000.0
2009-07-06 03:00:00,0.72948,0.72953,0.72888,0.72928,64000000.0
2009-07-06 03:05:00,0.72925,0.72948,0.72882,0.72887,59200000.0
2009-07-06 03:10:00,0.72927,0.72944,0.72918,0.72924,59200000.0
2009-07-06 03:15:00,0.72919,0.72946,0.72806,0.72864,64000000.0
2009-07-06 03:20:00,0.7289,0.7289,0.72813,0.72842,68800000.0
2009-07-06 03:25:00,0.72885,0.72921,0.72873,0.72904,62800000.0
2009-07-06 03:30:00,0.72924,0.72924,0.72884,0.72916,54400000.0
2009-07-06 03:35:00,0.72905,0.72928,0.72857,0.72927,52200000.0
2009-07-06 03:40:00,0.72877,0.72922,0.72765,0.729,67200000.0
2009-07-06 03:45:00,0.72926,0.72946,0.72849,0.72903,52800000.0
2009-07-06 03:50:00,0.72891,0.72899,0.72801,0.72812,66000000.0
2009-07-06 03:55:00,0.72799,0.72833,0.72775,0.72821,62800000.0
2009-07-06 04:00:00,0.72844,0.72889,0.72833,0.72879,64000000.0
2009-07-06 04:05:00,0.72852,0.7289,0.72789,0.72797,76800000.0
2009-07-06 04:10:00,0.72801,0.72801,0.72747,0.72758,60800000.0
2009-07-06 04:15:00,0.72747,0.72751,0.72723,0.72742,81600000.0
2009-07-06 04:20:00,0.7275,0.72778,0.72681,0.7269,54400000.0
2009-07-06 04:25:00,0.72694,0.72718,0.72666,0.72676,89600000.0
2009-07-06 04:30:00,0.72679,0.72739,0.72662,0.72737,72000000.0
2009-07-06 04:35:00,0.72737,0.72811,0.72736,0.7277,62400000.0
2009-07-06 04:40:00,0.72827,0.72859,0.72767,0.72767,52800000.0
2009-07-06 04:45:00,0.72763,0.72819,0.72743,0.72778,68800000.0
2009-07-06 04:50:00,0.7278,0.72821,0.7278,0.7279,57600000.0
2009-07-06 04:55:00,0.72793,0.72805,0.72706,0.72717,65600000.0
2009-07-06 05:00:00,0.72664,0.72768,0.72664,0.72757,65600000.0
2009-07-06 05:05:00,0.7276,0.72822,0.72734,0.72807,61000000.0
2009-07-06 05:10:00,0.72784,0.72792,0.72736,0.72774,66600000.0
2009-07-06 05:15:00,0.72799,0.72804,0.72762,0.72779,53200000.0
2009-07-06 05:20:00,0.72778,0.72785,0.72753,0.72778,78800000.0
2009-07-06 05:25:00,0.7278,0.72816,0.72767,0.72813,75200000.0
2009-07-06 05:30:00,0.72801,0.72806,0.72768,0.72798,59600000.0
2009-07-06 05:35:00,0.72799,0.72799,0.72756,0.72792,59200000.0
2009-07-06 05:40:00,0.72779,0.72782,0.7274,0.72745,60800000.0
2009-07-06 05:45:00,0.72765,0.72801,0.72673,0.72787,69200000.0
2009-07-06 05:50:00,0.72807,0.72833,0.72759,0.72775,62800000.0
2009-07-06 05:55:00,0.72779,0.72794,0.72772,0.72786,68800000.0
2009-07-06 06:00:00,0.72788,0.72843,0.72696,0.72837,66600000.0
2009-07-06 06:05:00,0.72855,0.72872,0.72737,0.7287,56000000.0
2009-07-06 06:10:00,0.72882,0.72882,0.72817,0.72833,56000000.0
2009-07-06 06:15:00,0.72816,0.72865,0.72811,0.72865,65000000.0
2009-07-06 06:20:00,0.72855,0.72865,0.72771,0.72813,61800000.0
2009-07-06 06:25:00,0.72814,0.72858,0.72798,0.72856,48000000.0
2009-07-06 06:30:00,0.72862,0.72867,0.7283,0.72845,57600000.0
2009-07-06 06:35:00,0.72888,0.729,0.72868,0.72872,52800000.0
2009-07-06 06:40:00,0.72873,0.72922,0.72872,0.72915,64000000.0
2009-07-06 06:45:00,0.72921,0.72921,0.72859,0.72859,65600000.0
2009-07-06 06:50:00,0.7286,0.72875,0.72827,0.72827,56000000.0
2009-07-06 06:55:00,0.72847,0.7287,0.72825,0.72849,58000000.0
2009-07-06 07:00:00,0.72843,0.72856,0.7282,0.72846,64000000.0
2009-07-06 07:05:00,0.72851,0.72871,0.72846,0.72871,59200000.0
2009-07-06 07:10:00,0.72871,0.72909,0.72822,0.72909,54400000.0
2009-07-06 07:15:00,0.72937,0.72938,0.72889,0.72924,54400000.0
2009-07-06 07:20:00,0.7293,0.72931,0.7288,0.72888,83600000.0
2009-07-06 07:25:00,0.72906,0.72918,0.72892,0.72894,54400000.0
2009-07-06 07:30:00,0.72898,0.72993,0.72898,0.72991,68800000.0
2009-07-06 07:35:00,0.72919,0.72923,0.72904,0.72915,61200000.0
2009-07-06 07:40:00,0.72906,0.72942,0.72875,0.72915,72000000.0
2009-07-06 07:45:00,0.7291,0.72931,0.72854,0.72931,67200000.0
2009-07-06 07:50:00,0.72926,0.73014,0.72917,0.72996,56000000.0
2009-07-06 07:55:00,0.72986,0.73019,0.72962,0.72965,56000000.0
2009-07-06 08:00:00,0.72998,0.7301,0.7295,0.73005,59200000.0
2009-07-06 08:05:00,0.7299,0.73023,0.72892,0.72908,82600000.0
2009-07-06 08:10:00,0.72948,0.72963,0.72875,0.72889,62400000.0
2009-07-06 08:15:00,0.72899,0.72929,0.7285,0.72859,78400000.0
2009-07-06 08:20:00,0.72891,0.72928,0.72884,0.72907,61200000.0
2009-07-06 08:25:00,0.72906,0.72976,0.72905,0.72917,57600000.0
2009-07-06 08:30:00,0.72906,0.7293,0.72842,0.72903,70800000.0
2009-07-06 08:35:00,0.72902,0.72902,0.72866,0.72875,115200000.0
2009-07-06 08:40:00,0.72874,0.72895,0.72854,0.7287,58600000.0
2009-07-06 08:45:00,0.72881,0.72881,0.7283,0.72869,102200000.0
2009-07-06 08:50:00,0.72863,0.72908,0.72791,0.72791,209400000.0
2009-07-06 08:55:00,0.72781,0.72827,0.72755,0.72807,124200000.0
2009-07-06 09:00:00,0.72791,0.72862,0.72767,0.72824,126400000.0
2009-07-06 09:05:00,0.728,0.728,0.72697,0.72784,151400000.0
2009-07-06 09:10:00,0.72805,0.72823,0.72683,0.7277,115600000.0
2009-07-06 09:15:00,0.72758,0.72803,0.72736,0.72799,123600000.0
2009-07-06 09:20:00,0.72801,0.72925,0.72798,0.72916,92800000.0
2009-07-06 09:25:00,0.7291,0.7291,0.72818,0.7284,130000000.0
2009-07-06 09:30:00,0.72838,0.72854,0.72825,0.72845,151400000.0
2009-07-06 09:35:00,0.7282,0.72875,0.72809,0.72871,283600000.0
2009-07-06 09:40:00,0.72869,0.72869,0.72735,0.72737,297800000.0
2009-07-06 09:45:00,0.72766,0.72877,0.72766,0.72864,139200000.0
2009-07-06 09:50:00,0.72865,0.72903,0.7286,0.72903,328000000.0
2009-07-06 09:55:00,0.72895,0.7291,0.7287,0.7291,253000000.0
2009-07-06 10:00:00,0.72905,0.72933,0.72844,0.72848,286800000.0
2009-07-06 10:05:00,0.72858,0.72862,0.72822,0.72862,200000000.0
2009-07-06 10:10:00,0.72892,0.73029,0.72892,0.73009,316200000.0
2009-07-06 10:15:00,0.72978,0.73071,0.7297,0.73006,174400000.0
2009-07-06 10:20:00,0.73005,0.73062,0.73003,0.73062,273200000.0
2009-07-06 10:25:00,0.73072,0.73109,0.73058,0.73083,274600000.0
2009-07-06 10:30:00,0.73054,0.73054,0.72988,0.73017,169600000.0
2009-07-06 10:35:00,0.73012,0.73042,0.72985,0.73014,105600000.0
2009-07-06 10:40:00,0.73022,0.7305,0.73006,0.73029,169000000.0
2009-07-06 10:45:00,0.73013,0.73037,0.72979,0.72979,224800000.0
2009-07-06 10:50:00,0.72968,0.73046,0.72958,0.72981,248800000.0
2009-07-06 10:55:00,0.72996,0.73025,0.72988,0.73009,304000000.0
2009-07-06 11:00:00,0.73007,0.73114,0.72987,0.73107,246400000.0
2009-07-06 11:05:00,0.73121,0.73137,0.73079,0.73079,198600000.0
2009-07-06 11:10:00,0.73065,0.7307,0.73031,0.73031,304800000.0
2009-07-06 11:15:00,0.73039,0.73055,0.72993,0.7304,228000000.0
2009-07-06 11:20:00,0.73041,0.73051,0.72995,0.73034,301800000.0
2009-07-06 11:25:00,0.73045,0.73045,0.72973,0.72976,247800000.0
2009-07-06 11:30:00,0.72976,0.72983,0.72913,0.72932,122600000.0
2009-07-06 11:35:00,0.72945,0.73009,0.72945,0.72968,194400000.0
2009-07-06 11:40:00,0.72969,0.72998,0.72948,0.72955,168000000.0
2009-07-06 11:45:00,0.72961,0.72961,0.72922,0.72925,138000000.0
2009-07-06 11:50:00,0.72952,0.72957,0.72929,0.72935,189000000.0
2009-07-06 11:55:00,0.72935,0.72936,0.72905,0.72932,212400000.0
2009-07-06 12:00:00,0.72935,0.72949,0.72887,0.72917,137600000.0
2009-07-06 12:05:00,0.72917,0.7297,0.72917,0.72943,119400000.0
2009-07-06 12:10:00,0.7297,0.72982,0.72938,0.72962,137000000.0
2009-07-06 12:15:00,0.72957,0.73,0.72956,0.72995,183400000.0
2009-07-06 12:20:00,0.72995,0.73016,0.72946,0.72957,200800000.0
2009-07-06 12:25:00,0.72939,0.73027,0.72882,0.72882,251000000.0
2009-07-06 12:30:00,0.72865,0.73031,0.72856,0.73021,276200000.0
2009-07-06 12:35:00,0.73029,0.73029,0.72952,0.72992,152400000.0
2009-07-06 12:40:00,0.73011,0.73075,0.73001,0.73074,87400000.0
2009-07-06 12:45:00,0.73065,0.73067,0.7287,0.72887,197800000.0
2009-07-06 12:50:00,0.72901,0.72947,0.72873,0.72939,142400000.0
2009-07-06 12:55:00,0.72925,0.7293,0.72869,0.72879,132600000.0
2009-07-06 13:00:00,0.72883,0.72958,0.72874,0.72955,88000000.0
2009-07-06 13:05:00,0.7297,0.7297,0.729,0.729,124600000.0
2009-07-06 13:10:00,0.72915,0.72932,0.729,0.72905,106000000.0
2009-07-06 13:15:00,0.72923,0.7295,0.72879,0.72901,180200000.0
2009-07-06 13:20:00,0.72927,0.72954,0.72917,0.72951,142200000.0
2009-07-06 13:25:00,0.72937,0.72937,0.72907,0.72926,166000000.0
2009-07-06 13:30:00,0.72944,0.72947,0.72907,0.72917,197600000.0
2009-07-06 13:35:00,0.72931,0.72954,0.72903,0.72929,125800000.0
2009-07-06 13:40:00,0.72947,0.72964,0.7292,0.72964,108800000.0
2009-07-06 13:45:00,0.72974,0.73033,0.72968,0.72969,102400000.0
2009-07-06 13:50:00,0.72973,0.73032,0.7296,0.73023,105600000.0
2009-07-06 13:55:00,0.73014,0.73024,0.72979,0.73008,138600000.0
2009-07-06 14:00:00,0.73009,0.73034,0.72992,0.72992,119200000.0
2009-07-06 14:05:00,0.72958,0.72987,0.72946,0.72987,114000000.0
2009-07-06 14:10:00,0.72959,0.73039,0.72945,0.73016,144400000.0
2009-07-06 14:15:00,0.73002,0.73064,0.73002,0.73059,97000000.0
2009-07-06 14:20:00,0.73059,0.73084,0.73035,0.73056,70400000.0
2009-07-06 14:25:00,0.73058,0.73134,0.73036,0.73134,72800000.0
2009-07-06 14:30:00,0.73138,0.73144,0.73083,0.7311,67200000.0
2009-07-06 14:35:00,0.73106,0.73106,0.73062,0.73095,62400000.0
2009-07-06 14:40:00,0.73087,0.73094,0.72974,0.73077,76800000.0
2009-07-06 14:45:00,0.73086,0.73092,0.73073,0.73073,59600000.0
2009-07-06 14:50:00,0.73082,0.73088,0.73058,0.73076,71800000.0
2009-07-06 14:55:00,0.73098,0.73125,0.73088,0.73099,60600000.0
2009-07-06 15:00:00,0.73105,0.73114,0.73041,0.73041,64000000.0
2009-07-06 15:05:00,0.73033,0.73053,0.72996,0.72996,70400000.0
2009-07-06 15:10:00,0.72992,0.73021,0.72992,0.73009,58600000.0
2009-07-06 15:15:00,0.72998,0.7301,0.72951,0.72951,72400000.0
2009-07-06 15:20:00,0.7297,0.7297,0.72861,0.72886,64000000.0
2009-07-06 15:25:00,0.72902,0.72915,0.72848,0.72854,57000000.0
2009-07-06 15:30:00,0.72836,0.72901,0.72726,0.72893,62400000.0
2009-07-06 15:35:00,0.72906,0.72909,0.7279,0.7279,72000000.0
2009-07-06 15:40:00,0.72885,0.72917,0.72883,0.72902,81600000.0
2009-07-06 15:45:00,0.72896,0.73008,0.72896,0.73008,76800000.0
2009-07-06 15:50:00,0.73028,0.73033,0.72972,0.72972,65600000.0
2009-07-06 15:55:00,0.72971,0.73077,0.72961,0.73039,70400000.0
2009-07-06 16:00:00,0.73036,0.73108,0.72994,0.73017,59600000.0
2009-07-06 16:05:00,0.73032,0.7305,0.72932,0.7302,70400000.0
2009-07-06 16:10:00,0.72996,0.72996,0.7293,0.7298,67200000.0
2009-07-06 16:15:00,0.72987,0.73041,0.72987,0.7299,59200000.0
2009-07-06 16:20:00,0.72978,0.73061,0.72964,0.73035,64000000.0
2009-07-06 16:25:00,0.73048,0.73156,0.73048,0.73156,75200000.0
2009-07-06 16:30:00,0.73166,0.73304,0.73134,0.73294,62800000.0
2009-07-06 16:35:00,0.73265,0.73273,0.73199,0.7323,63400000.0
2009-07-06 16:40:00,0.73204,0.73214,0.73137,0.7319,65000000.0
2009-07-06 16:45:00,0.73159,0.7324,0.73159,0.73206,72000000.0
2009-07-06 16:50:00,0.73196,0.73222,0.73166,0.73173,59600000.0
2009-07-06 16:55:00,0.73175,0.73224,0.73148,0.73148,67200000.0
2009-07-06 17:00:00,0.73127,0.7318,0.73119,0.73164,70400000.0
2009-07-06 17:05:00,0.73173,0.73185,0.73147,0.73174,68800000.0
2009-07-06 17:10:00,0.73164,0.7318,0.73121,0.73179,68200000.0
2009-07-06 17:15:00,0.73172,0.73176,0.73123,0.73143,73600000.0
2009-07-06 17:20:00,0.7316,0.7316,0.73089,0.7313,62400000.0
2009-07-06 17:25:00,0.73142,0.73153,0.73096,0.7315,62400000.0
2009-07-06 17:30:00,0.73142,0.732,0.73123,0.73169,56000000.0
2009-07-06 17:35:00,0.73153,0.73167,0.73124,0.73167,67600000.0
2009-07-06 17:40:00,0.73164,0.73173,0.73118,0.73118,68800000.0
2009-07-06 17:45:00,0.73144,0.73209,0.73144,0.73209,68800000.0
2009-07-06 17:50:00,0.73189,0.73214,0.73179,0.73193,75200000.0
2009-07-06 17:55:00,0.73179,0.73183,0.73095,0.7311,72000000.0
2009-07-06 18:00:00,0.73116,0.73116,0.73063,0.73097,68000000.0
2009-07-06 18:05:00,0.73082,0.73082,0.73036,0.73054,56000000.0
2009-07-06 18:10:00,0.7307,0.73106,0.7307,0.73096,66600000.0
2009-07-06 18:15:00,0.73093,0.73105,0.73079,0.73095,68800000.0
2009-07-06 18:20:00,0.73102,0.73137,0.73068,0.73137,65600000.0
2009-07-06 18:25:00,0.73138,0.73138,0.73104,0.73125,65600000.0
2009-07-06 18:30:00,0.73114,0.73174,0.7311,0.73156,65600000.0
2009-07-06 18:35:00,0.73174,0.73198,0.73173,0.73184,60200000.0
2009-07-06 18:40:00,0.73175,0.73208,0.73148,0.73208,70200000.0
2009-07-06 18:45:00,0.73212,0.73229,0.73199,0.73213,56400000.0
2009-07-06 18:50:00,0.73215,0.73217,0.73162,0.73175,64000000.0
2009-07-06 18:55:00,0.73165,0.73178,0.73146,0.73161,68800000.0
2009-07-06 19:00:00,0.73164,0.73261,0.73162,0.73257,72000000.0
2009-07-06 19:05:00,0.73256,0.73266,0.73234,0.73266,57000000.0
2009-07-06 19:10:00,0.73267,0.73267,0.73212,0.73212,59200000.0
2009-07-06 19:15:00,0.73206,0.7332,0.7312,0.7332,70800000.0
2009-07-06 19:20:00,0.73319,0.73332,0.73297,0.73311,70800000.0
2009-07-06 19:25:00,0.73304,0.73365,0.73269,0.73303,60800000.0
2009-07-06 19:30:00,0.73299,0.73317,0.7327,0.73304,65600000.0
2009-07-06 19:35:00,0.73316,0.73377,0.73316,0.73375,65000000.0
2009-07-06 19:40:00,0.73348,0.73403,0.73334,0.73403,64000000.0
2009-07-06 19:45:00,0.73391,0.73401,0.733,0.73318,57600000.0
2009-07-06 19:50:00,0.7332,0.73329,0.73287,0.73293,67200000.0
2009-07-06 19:55:00,0.73302,0.73318,0.73274,0.73317,68200000.0
2009-07-06 20:00:00,0.73323,0.73343,0.73311,0.73326,54400000.0
2009-07-06 20:05:00,0.73308,0.73386,0.73308,0.73348,63800000.0
2009-07-06 20:10:00,0.73331,0.73369,0.73324,0.73361,55800000.0
2009-07-06 20:15:00,0.73355,0.73394,0.73345,0.73388,59200000.0
2009-07-06 20:20:00,0.73392,0.73459,0.73343,0.73348,59200000.0
2009-07-06 20:25:00,0.73346,0.73354,0.73307,0.7334,68800000.0
2009-07-06 20:30:00,0.73325,0.73399,0.73325,0.73392,57600000.0
2009-07-06 20:35:00,0.73378,0.73405,0.73349,0.73403,54400000.0
2009-07-06 20:40:00,0.73407,0.73432,0.73384,0.73416,70400000.0
2009-07-06 20:45:00,0.73412,0.73419,0.73395,0.73416,57400000.0
2009-07-06 20:50:00,0.73411,0.73411,0.73273,0.73381,66000000.0
2009-07-06 20:55:00,0.73404,0.73405,0.73311,0.73329,66600000.0
2009-07-06 21:00:00,0.73355,0.73391,0.7334,0.73391,73600000.0
2009-07-06 21:05:00,0.73402,0.73457,0.73402,0.73447,57600000.0
2009-07-06 21:10:00,0.73449,0.7347,0.73423,0.73468,57600000.0
2009-07-06 21:15:00,0.73438,0.7351,0.73438,0.7348,64000000.0
2009-07-06 21:20:00,0.73488,0.73568,0.73471,0.73542,64400000.0
2009-07-06 21:25:00,0.73538,0.73542,0.73425,0.73536,60800000.0
2009-07-06 21:30:00,0.73537,0.73537,0.73347,0.73469,59600000.0
2009-07-06 21:35:00,0.73482,0.73483,0.7345,0.73469,52800000.0
2009-07-06 21:40:00,0.73469,0.73521,0.73469,0.73493,60200000.0
2009-07-06 21:45:00,0.73501,0.73631,0.73499,0.73554,62400000.0
2009-07-06 21:50:00,0.73571,0.73576,0.73541,0.73541,53600000.0
2009-07-06 21:55:00,0.73545,0.73735,0.73541,0.7373,68200000.0
2009-07-06 22:00:00,0.73762,0.73786,0.73752,0.73778,59200000.0
2009-07-06 22:05:00,0.73782,0.73814,0.73766,0.73795,54400000.0
2009-07-06 22:10:00,0.73786,0.73917,0.73783,0.73903,56000000.0
2009-07-06 22:15:00,0.73914,0.73921,0.73781,0.73781,64000000.0
2009-07-06 22:20:00,0.73781,0.73853,0.73775,0.73831,67600000.0
2009-07-06 22:25:00,0.73836,0.73859,0.73763,0.73849,66600000.0
2009-07-06 22:30:00,0.73858,0.73866,0.738,0.73807,64000000.0
2009-07-06 22:35:00,0.73803,0.73818,0.73757,0.73799,64000000.0
2009-07-06 22:40:00,0.73795,0.73818,0.73756,0.73758,64000000.0
2009-07-06 22:45:00,0.73756,0.73787,0.73706,0.73709,48400000.0
2009-07-06 22:50:00,0.73716,0.73781,0.73716,0.73753,52800000.0
2009-07-06 22:55:00,0.73744,0.73758,0.73734,0.73745,62800000.0
2009-07-06 23:00:00,0.73745,0.73754,0.73709,0.7375,51200000.0
2009-07-06 23:05:00,0.73734,0.73761,0.73715,0.73758,56400000.0
2009-07-06 23:10:00,0.73758,0.73761,0.73719,0.73735,62800000.0
2009-07-06 23:15:00,0.73729,0.73739,0.73671,0.73697,61200000.0
2009-07-06 23:20:00,0.73689,0.73724,0.73667,0.73714,56000000.0
2009-07-06 23:25:00,0.73716,0.73717,0.73683,0.73687,72000000.0
2009-07-06 23:30:00,0.7369,0.73704,0.73653,0.73704,56000000.0
2009-07-06 23:35:00,0.73704,0.73715,0.73677,0.73707,57600000.0
2009-07-06 23:40:00,0.73711,0.73726,0.73664,0.73688,57600000.0
2009-07-06 23:45:00,0.73707,0.73717,0.73619,0.73631,56000000.0
2009-07-06 23:50:00,0.73632,0.73654,0.73598,0.73625,72000000.0
2009-07-06 23:55:00,0.73622,0.73626,0.73574,0.73611,70400000.0
2009-07-07 00:00:00,0.73615,0.73696,0.73615,0.73688,53800000.0
2009-07-07 00:05:00,0.73696,0.737,0.73661,0.73682,54400000.0
2009-07-07 00:10:00,0.73702,0.73783,0.7369,0.73777,65000000.0
2009-07-07 00:15:00,0.73769,0.73783,0.73745,0.73783,46400000.0
2009-07-07 00:20:00,0.73791,0.73791,0.73675,0.73697,54800000.0
2009-07-07 00:25:00,0.73721,0.73721,0.73681,0.73697,59200000.0
2009-07-07 00:30:00,0.73688,0.73713,0.73682,0.73712,71800000.0
2009-07-07 00:35:00,0.73694,0.73712,0.73694,0.7371,49600000.0
2009-07-07 00:40:00,0.73712,0.73747,0.73705,0.73725,57000000.0
2009-07-07 00:45:00,0.73718,0.73737,0.737,0.73732,67600000.0
2009-07-07 00:50:00,0.73715,0.7381,0.73712,0.73783,52800000.0
2009-07-07 00:55:00,0.73775,0.73796,0.73678,0.73754,64400000.0
2009-07-07 01:00:00,0.73728,0.7377,0.73723,0.73734,65600000.0
2009-07-07 01:05:00,0.73745,0.73751,0.73717,0.73717,60800000.0
2009-07-07 01:10:00,0.73702,0.73727,0.73673,0.73721,70800000.0
2009-07-07 01:15:00,0.73721,0.73721,0.73688,0.73705,59200000.0
2009-07-07 01:20:00,0.73696,0.73718,0.73662,0.73662,60800000.0
2009-07-07 01:25:00,0.73662,0.73725,0.73662,0.73725,62400000.0
2009-07-07 01:30:00,0.73721,0.73806,0.73715,0.73804,56400000.0
2009-07-07 01:35:00,0.73823,0.73843,0.73711,0.73812,66000000.0
2009-07-07 01:40:00,0.73815,0.73824,0.73766,0.73817,72000000.0
2009-07-07 01:45:00,0.73821,0.73829,0.73781,0.73829,60200000.0
2009-07-07 01:50:00,0.73831,0.73845,0.73797,0.73804,60800000.0
2009-07-07 01:55:00,0.73801,0.73822,0.73785,0.73785,59200000.0
2009-07-07 02:00:00,0.73791,0.73801,0.73773,0.73796,84800000.0
2009-07-07 02:05:00,0.73785,0.73796,0.7377,0.73785,57400000.0
2009-07-07 02:10:00,0.73796,0.73854,0.73743,0.73743,57000000.0
2009-07-07 02:15:00,0.73727,0.73809,0.73727,0.73804,52800000.0
2009-07-07 02:20:00,0.73791,0.73824,0.7377,0.73784,64000000.0
2009-07-07 02:25:00,0.73819,0.73823,0.73779,0.73782,65600000.0
2009-07-07 02:30:00,0.73783,0.73794,0.73742,0.73793,67200000.0
2009-07-07 02:35:00,0.7379,0.73815,0.7378,0.73792,57600000.0
2009-07-07 02:40:00,0.73773,0.73791,0.73734,0.73762,60800000.0
2009-07-07 02:45:00,0.73792,0.738,0.73764,0.73766,59200000.0
2009-07-07 02:50:00,0.73764,0.73776,0.73752,0.73774,61800000.0
2009-07-07 02:55:00,0.7377,0.73815,0.73768,0.73809,57000000.0
2009-07-07 03:00:00,0.73814,0.73814,0.73744,0.7376,64000000.0
2009-07-07 03:05:00,0.73763,0.73788,0.73692,0.73697,59200000.0
2009-07-07 03:10:00,0.73757,0.73759,0.73711,0.73711,46400000.0
2009-07-07 03:15:00,0.73692,0.73721,0.73586,0.73673,64000000.0
2009-07-07 03:20:00,0.73695,0.73695,0.73611,0.73661,69200000.0
2009-07-07 03:25:00,0.73666,0.73667,0.73623,0.73652,70800000.0
2009-07-07 03:30:00,0.73666,0.73699,0.73661,0.73676,40000000.0
2009-07-07 03:35:00,0.73658,0.73705,0.73658,0.73692,52800000.0
2009-07-07 03:40:00,0.73693,0.73696,0.73588,0.73661,67600000.0
2009-07-07 03:45:00,0.73683,0.73726,0.73636,0.7372,59600000.0
2009-07-07 03:50:00,0.73729,0.73741,0.73716,0.73733,65400000.0
2009-07-07 03:55:00,0.73721,0.73761,0.73689,0.73749,65600000.0
2009-07-07 04:00:00,0.73745,0.73745,0.73723,0.73743,57600000.0
2009-07-07 04:05:00,0.73737,0.73808,0.7368,0.73685,73000000.0
2009-07-07 04:10:00,0.73733,0.73795,0.73711,0.73788,61200000.0
2009-07-07 04:15:00,0.73739,0.73782,0.73731,0.7378,81600000.0
2009-07-07 04:20:00,0.73789,0.73795,0.73774,0.7378,53800000.0
2009-07-07 04:25:00,0.73778,0.73787,0.73749,0.73764,89600000.0
2009-07-07 04:30:00,0.73777,0.73789,0.73722,0.73761,59200000.0
2009-07-07 04:35:00,0.73769,0.73774,0.73723,0.73757,64000000.0
2009-07-07 04:40:00,0.7373,0.73789,0.73728,0.73746,53200000.0
2009-07-07 04:45:00,0.73728,0.73741,0.7367,0.73678,68800000.0
2009-07-07 04:50:00,0.73708,0.73708,0.73659,0.73686,59200000.0
2009-07-07 04:55:00,0.73687,0.73705,0.73657,0.73661,65000000.0
2009-07-07 05:00:00,0.73677,0.73699,0.73659,0.73688,66400000.0
2009-07-07 05:05:00,0.73692,0.73713,0.73628,0.73628,60800000.0
2009-07-07 05:10:00,0.73605,0.73675,0.736,0.73666,37800000.0
2009-07-07 05:15:00,0.73648,0.73693,0.73648,0.73693,52200000.0
2009-07-07 05:20:00,0.73678,0.7372,0.73653,0.73704,78800000.0
2009-07-07 05:25:00,0.73725,0.73728,0.73709,0.73728,64000000.0
2009-07-07 05:30:00,0.73726,0.73744,0.73681,0.73744,46400000.0
2009-07-07 05:35:00,0.7369,0.7375,0.73685,0.7374,26600000.0
2009-07-07 05:40:00,0.73731,0.73743,0.73703,0.73743,36800000.0
2009-07-07 05:45:00,0.73749,0.73766,0.73659,0.73759,53800000.0
2009-07-07 05:50:00,0.73767,0.73767,0.73701,0.73741,62400000.0
2009-07-07 05:55:00,0.7373,0.73759,0.73704,0.73757,58000000.0
2009-07-07 06:00:00,0.73759,0.73786,0.7367,0.73715,59200000.0
2009-07-07 06:05:00,0.73675,0.73778,0.73602,0.7371,49600000.0
2009-07-07 06:10:00,0.73729,0.73729,0.73675,0.73675,56000000.0
2009-07-07 06:15:00,0.73692,0.73706,0.73677,0.73706,65600000.0
2009-07-07 06:20:00,0.73692,0.73715,0.73676,0.73704,62400000.0
2009-07-07 06:25:00,0.73697,0.73707,0.73686,0.73699,48000000.0
2009-07-07 06:30:00,0.73681,0.7372,0.73642,0.73715,56400000.0
2009-07-07 06:35:00,0.73713,0.73742,0.7366,0.73736,52800000.0
2009-07-07 06:40:00,0.73742,0.73797,0.73718,0.73751,64400000.0
2009-07-07 06:45:00,0.73764,0.73765,0.73662,0.73662,65600000.0
2009-07-07 06:50:00,0.73694,0.73805,0.73694,0.73805,56000000.0
2009-07-07 06:55:00,0.73808,0.73813,0.73742,0.73758,58000000.0
2009-07-07 07:00:00,0.73762,0.73772,0.73727,0.73757,64000000.0
2009-07-07 07:05:00,0.73763,0.73824,0.73763,0.73824,66600000.0
2009-07-07 07:10:00,0.73817,0.73856,0.73809,0.73855,54400000.0
2009-07-07 07:15:00,0.73832,0.73832,0.73749,0.73751,57600000.0
2009-07-07 07:20:00,0.73764,0.73772,0.73727,0.73744,83200000.0
2009-07-07 07:25:00,0.73774,0.73817,0.73774,0.73781,53800000.0
2009-07-07 07:30:00,0.73765,0.738,0.73706,0.73737,65600000.0
2009-07-07 07:35:00,0.73739,0.73788,0.73708,0.7376,60800000.0
2009-07-07 07:40:00,0.73769,0.73779,0.73658,0.73658,72000000.0
2009-07-07 07:45:00,0.73672,0.73704,0.73671,0.73702,60800000.0
2009-07-07 07:50:00,0.73762,0.73762,0.73655,0.73755,56000000.0
2009-07-07 07:55:00,0.73726,0.73752,0.73697,0.73723,54400000.0
2009-07-07 08:00:00,0.7372,0.7379,0.73717,0.73772,56400000.0
2009-07-07 08:05:00,0.73748,0.73765,0.73718,0.73763,83600000.0
2009-07-07 08:10:00,0.7381,0.73828,0.73744,0.73769,62400000.0
2009-07-07 08:15:00,0.73777,0.73784,0.73757,0.7378,82600000.0
2009-07-07 08:20:00,0.73799,0.73799,0.73704,0.73705,60800000.0
2009-07-07 08:25:00,0.73694,0.73698,0.73591,0.73627,56000000.0
2009-07-07 08:30:00,0.73642,0.73656,0.73582,0.73594,72000000.0
2009-07-07 08:35:00,0.73595,0.73606,0.73564,0.73574,115200000.0
2009-07-07 08:40:00,0.73583,0.73612,0.73498,0.73505,54400000.0
2009-07-07 08:45:00,0.7351,0.73584,0.7351,0.73548,102200000.0
2009-07-07 08:50:00,0.73554,0.73572,0.73542,0.73563,208200000.0
2009-07-07 08:55:00,0.73568,0.73618,0.73568,0.73606,124800000.0
2009-07-07 09:00:00,0.73619,0.73621,0.73587,0.73592,126400000.0
2009-07-07 09:05:00,0.73568,0.73584,0.73504,0.73509,147600000.0
2009-07-07 09:10:00,0.73508,0.73531,0.73473,0.73487,112400000.0
2009-07-07 09:15:00,0.7348,0.73499,0.73401,0.73496,123600000.0
2009-07-07 09:20:00,0.73493,0.73513,0.73468,0.73499,92800000.0
2009-07-07 09:25:00,0.73507,0.7352,0.73484,0.7352,129600000.0
2009-07-07 09:30:00,0.73531,0.73543,0.73449,0.73543,152000000.0
2009-07-07 09:35:00,0.73526,0.7356,0.73519,0.7352,282200000.0
2009-07-07 09:40:00,0.73507,0.73595,0.73501,0.73576,296800000.0
2009-07-07 09:45:00,0.73557,0.73612,0.73532,0.73583,138600000.0
2009-07-07 09:50:00,0.73565,0.73565,0.73519,0.73536,327200000.0
2009-07-07 09:55:00,0.73531,0.73536,0.73511,0.73536,251600000.0
2009-07-07 10:00:00,0.7352,0.73545,0.73435,0.73523,286800000.0
2009-07-07 10:05:00,0.73508,0.73514,0.73428,0.73436,200000000.0
2009-07-07 10:10:00,0.73447,0.73463,0.73423,0.73459,316000000.0
2009-07-07 10:15:00,0.73453,0.73496,0.73437,0.73493,174400000.0
2009-07-07 10:20:00,0.73508,0.73571,0.73507,0.73557,272800000.0
2009-07-07 10:25:00,0.73568,0.73597,0.73558,0.73597,274600000.0
2009-07-07 10:30:00,0.73578,0.73594,0.73553,0.73594,169000000.0
2009-07-07 10:35:00,0.73569,0.73607,0.73549,0.73583,105600000.0
2009-07-07 10:40:00,0.73597,0.73613,0.73579,0.73598,169400000.0
2009-07-07 10:45:00,0.73613,0.73714,0.73609,0.73662,223400000.0
2009-07-07 10:50:00,0.7364,0.73678,0.73611,0.73674,248400000.0
2009-07-07 10:55:00,0.73704,0.73705,0.73664,0.73698,304400000.0
2009-07-07 11:00:00,0.737,0.73708,0.7364,0.73696,246600000.0
2009-07-07 11:05:00,0.73691,0.73732,0.73647,0.73732,198800000.0
2009-07-07 11:10:00,0.73754,0.73826,0.73751,0.73787,305400000.0
2009-07-07 11:15:00,0.73767,0.73796,0.73748,0.73748,228800000.0
2009-07-07 11:20:00,0.73728,0.73747,0.7362,0.73652,302200000.0
2009-07-07 11:25:00,0.73668,0.73687,0.73608,0.73609,248000000.0
2009-07-07 11:30:00,0.73606,0.73606,0.73567,0.7357,122600000.0
2009-07-07 11:35:00,0.73584,0.73648,0.73581,0.73588,193400000.0
2009-07-07 11:40:00,0.73595,0.73648,0.7357,0.73648,168400000.0
2009-07-07 11:45:00,0.7364,0.73677,0.73596,0.73599,137600000.0
2009-07-07 11:50:00,0.736,0.7364,0.73584,0.73599,185600000.0
2009-07-07 11:55:00,0.73602,0.73624,0.73551,0.73624,211200000.0
2009-07-07 12:00:00,0.73623,0.73633,0.73608,0.7363,138000000.0
2009-07-07 12:05:00,0.73595,0.73607,0.73571,0.73588,128000000.0
2009-07-07 12:10:00,0.73575,0.73591,0.73565,0.73583,137600000.0
2009-07-07 12:15:00,0.73594,0.73607,0.73563,0.73594,184400000.0
2009-07-07 12:20:00,0.73593,0.73593,0.73559,0.73569,200000000.0
2009-07-07 12:25:00,0.73569,0.73619,0.73447,0.73478,253600000.0
2009-07-07 12:30:00,0.73489,0.73613,0.73487,0.73578,276000000.0
2009-07-07 12:35:00,0.73579,0.73598,0.73567,0.73567,151400000.0
2009-07-07 12:40:00,0.73561,0.73588,0.73492,0.73588,88000000.0
2009-07-07 12:45:00,0.73605,0.73625,0.73595,0.73608,198800000.0
2009-07-07 12:50:00,0.73621,0.7371,0.73621,0.73701,142400000.0
2009-07-07 12:55:00,0.73705,0.73739,0.73698,0.73699,132800000.0
2009-07-07 13:00:00,0.73691,0.73703,0.73635,0.73635,87800000.0
2009-07-07 13:05:00,0.73667,0.73727,0.73667,0.73709,124200000.0
2009-07-07 13:10:00,0.73689,0.73731,0.7366,0.73731,105600000.0
2009-07-07 13:15:00,0.73745,0.73804,0.73745,0.73782,179600000.0
2009-07-07 13:20:00,0.73758,0.73773,0.73739,0.7375,142400000.0
2009-07-07 13:25:00,0.73767,0.73774,0.7367,0.7377,165200000.0
2009-07-07 13:30:00,0.73728,0.738,0.73725,0.73793,200400000.0
2009-07-07 13:35:00,0.73808,0.73859,0.73805,0.73807,125800000.0
2009-07-07 13:40:00,0.73821,0.73853,0.73813,0.73837,109200000.0
2009-07-07 13:45:00,0.73826,0.73831,0.73759,0.73765,102400000.0
2009-07-07 13:50:00,0.73755,0.7377,0.73736,0.73757,106000000.0
2009-07-07 13:55:00,0.73748,0.73775,0.73733,0.73738,137400000.0
2009-07-07 14:00:00,0.73728,0.73763,0.73718,0.73745,118400000.0
2009-07-07 14:05:00,0.73744,0.73766,0.73717,0.73738,113600000.0
2009-07-07 14:10:00,0.73747,0.73758,0.73721,0.73735,142600000.0
2009-07-07 14:15:00,0.7373,0.73757,0.73717,0.73726,98400000.0
2009-07-07 14:20:00,0.73758,0.73763,0.73688,0.73713,70400000.0
2009-07-07 14:25:00,0.73719,0.73721,0.7368,0.73682,71400000.0
2009-07-07 14:30:00,0.73659,0.73701,0.73644,0.73644,67200000.0
2009-07-07 14:35:00,0.73644,0.73688,0.73637,0.73673,61800000.0
2009-07-07 14:40:00,0.73683,0.73683,0.73624,0.7366,67200000.0
2009-07-07 14:45:00,0.73671,0.73679,0.73655,0.73655,59200000.0
2009-07-07 14:50:00,0.73664,0.73686,0.73653,0.73679,71400000.0
2009-07-07 14:55:00,0.73688,0.73711,0.73622,0.73632,60800000.0
2009-07-07 15:00:00,0.73624,0.7365,0.73574,0.73635,64800000.0
2009-07-07 15:05:00,0.73615,0.73632,0.73581,0.73632,69800000.0
2009-07-07 15:10:00,0.73627,0.73639,0.73601,0.73617,58600000.0
2009-07-07 15:15:00,0.7363,0.7365,0.73613,0.73614,72000000.0
2009-07-07 15:20:00,0.73631,0.73631,0.73567,0.73602,62800000.0
2009-07-07 15:25:00,0.73596,0.73679,0.7359,0.73679,57600000.0
2009-07-07 15:30:00,0.73667,0.73684,0.73559,0.73636,62400000.0
2009-07-07 15:35:00,0.73649,0.73691,0.73587,0.73587,72000000.0
2009-07-07 15:40:00,0.73677,0.73685,0.73625,0.73625,81600000.0
2009-07-07 15:45:00,0.73633,0.73683,0.73633,0.73673,76800000.0
2009-07-07 15:50:00,0.7369,0.7371,0.73662,0.73662,65600000.0
2009-07-07 15:55:00,0.73653,0.73745,0.73618,0.73697,71200000.0
2009-07-07 16:00:00,0.73658,0.73658,0.7357,0.73585,59200000.0
2009-07-07 16:05:00,0.73577,0.73649,0.73526,0.7357,70400000.0
2009-07-07 16:10:00,0.73566,0.73584,0.73537,0.73559,67600000.0
2009-07-07 16:15:00,0.73576,0.73621,0.73554,0.73612,59200000.0
2009-07-07 16:20:00,0.73593,0.73605,0.73576,0.73584,63800000.0
2009-07-07 16:25:00,0.7358,0.73629,0.7358,0.73591,75000000.0
2009-07-07 16:30:00,0.73588,0.73595,0.73567,0.73577,62400000.0
2009-07-07 16:35:00,0.73577,0.73584,0.73493,0.73514,63400000.0
2009-07-07 16:40:00,0.73518,0.73537,0.73485,0.73535,66000000.0
2009-07-07 16:45:00,0.7353,0.73614,0.73529,0.73614,72000000.0
2009-07-07 16:50:00,0.73615,0.73712,0.73615,0.73712,59200000.0
2009-07-07 16:55:00,0.73708,0.7376,0.73648,0.73746,67200000.0
2009-07-07 17:00:00,0.73736,0.7374,0.73709,0.73731,70400000.0
2009-07-07 17:05:00,0.73715,0.73742,0.73707,0.73739,68800000.0
2009-07-07 17:10:00,0.73749,0.73808,0.7373,0.73808,68800000.0
2009-07-07 17:15:00,0.73806,0.73806,0.73778,0.73797,74000000.0
2009-07-07 17:20:00,0.73783,0.73872,0.73765,0.73872,62400000.0
2009-07-07 17:25:00,0.73868,0.73897,0.7386,0.73874,62400000.0
2009-07-07 17:30:00,0.7387,0.73953,0.73863,0.73928,56000000.0
2009-07-07 17:35:00,0.73933,0.73956,0.73872,0.73901,66000000.0
2009-07-07 17:40:00,0.73878,0.73878,0.73799,0.73833,68800000.0
2009-07-07 17:45:00,0.73835,0.73835,0.73781,0.73787,68200000.0
2009-07-07 17:50:00,0.73759,0.73834,0.73759,0.73783,75200000.0
2009-07-07 17:55:00,0.73782,0.73811,0.73776,0.73802,72000000.0
2009-07-07 18:00:00,0.73816,0.73841,0.73773,0.73805,67200000.0
2009-07-07 18:05:00,0.7381,0.7381,0.73783,0.73797,56000000.0
2009-07-07 18:10:00,0.73792,0.73803,0.73738,0.73775,67200000.0
2009-07-07 18:15:00,0.73781,0.73792,0.73745,0.73749,68800000.0
2009-07-07 18:20:00,0.7375,0.73773,0.73714,0.73725,65000000.0
2009-07-07 18:25:00,0.73729,0.73766,0.73724,0.73743,65600000.0
2009-07-07 18:30:00,0.7374,0.738,0.73732,0.73741,65600000.0
2009-07-07 18:35:00,0.73747,0.7377,0.73714,0.73714,60800000.0
2009-07-07 18:40:00,0.73729,0.73744,0.73538,0.73553,70400000.0
2009-07-07 18:45:00,0.73563,0.7367,0.7356,0.7367,56400000.0
2009-07-07 18:50:00,0.73664,0.73706,0.73649,0.73671,64000000.0
2009-07-07 18:55:00,0.73671,0.737,0.73632,0.73632,68600000.0
2009-07-07 19:00:00,0.73625,0.73671,0.73618,0.73664,72000000.0
2009-07-07 19:05:00,0.73656,0.73714,0.73585,0.73714,57600000.0
2009-07-07 19:10:00,0.73723,0.73783,0.73702,0.73711,59200000.0
2009-07-07 19:15:00,0.73716,0.73741,0.73595,0.73723,70400000.0
2009-07-07 19:20:00,0.7374,0.73783,0.73675,0.73675,70400000.0
2009-07-07 19:25:00,0.73698,0.73698,0.73662,0.73675,60200000.0
2009-07-07 19:30:00,0.73662,0.73668,0.73638,0.73659,65600000.0
2009-07-07 19:35:00,0.73681,0.73681,0.73637,0.73661,65600000.0
2009-07-07 19:40:00,0.73643,0.73663,0.73627,0.73641,64000000.0
2009-07-07 19:45:00,0.73621,0.73636,0.73583,0.73587,57600000.0
2009-07-07 19:50:00,0.73594,0.73599,0.73558,0.73599,67200000.0
2009-07-07 19:55:00,0.73596,0.73609,0.73505,0.73523,68800000.0
2009-07-07 20:00:00,0.73545,0.73585,0.73545,0.73582,54400000.0
2009-07-07 20:05:00,0.73557,0.73594,0.73542,0.73542,64000000.0
2009-07-07 20:10:00,0.73551,0.7361,0.73551,0.7361,56000000.0
2009-07-07 20:15:00,0.73608,0.73653,0.73603,0.73612,59200000.0
2009-07-07 20:20:00,0.73605,0.73621,0.73584,0.73612,59600000.0
2009-07-07 20:25:00,0.73614,0.73635,0.73555,0.73589,68800000.0
2009-07-07 20:30:00,0.73589,0.7361,0.73553,0.73584,57600000.0
2009-07-07 20:35:00,0.73588,0.7364,0.73541,0.7364,54400000.0
2009-07-07 20:40:00,0.73639,0.73642,0.73612,0.73637,69800000.0
2009-07-07 20:45:00,0.73635,0.73663,0.73628,0.73649,57600000.0
2009-07-07 20:50:00,0.73644,0.73644,0.73535,0.73546,67200000.0
2009-07-07 20:55:00,0.73555,0.73583,0.73483,0.73483,67200000.0
2009-07-07 21:00:00,0.735,0.73548,0.73489,0.73536,73600000.0
2009-07-07 21:05:00,0.73556,0.73558,0.73494,0.73508,57600000.0
2009-07-07 21:10:00,0.73514,0.7353,0.73499,0.73518,57600000.0
2009-07-07 21:15:00,0.73487,0.73571,0.73487,0.73546,64000000.0
2009-07-07 21:20:00,0.73548,0.73555,0.73498,0.73522,64000000.0
2009-07-07 21:25:00,0.73504,0.73533,0.73404,0.73476,60800000.0
2009-07-07 21:30:00,0.73487,0.73567,0.73427,0.73533,59200000.0
2009-07-07 21:35:00,0.73543,0.73569,0.73507,0.73523,54400000.0
2009-07-07 21:40:00,0.73528,0.73543,0.73476,0.73477,60800000.0
2009-07-07 21:45:00,0.73485,0.73526,0.73477,0.73484,62400000.0
2009-07-07 21:50:00,0.73446,0.73446,0.73378,0.73378,53800000.0
2009-07-07 21:55:00,0.73379,0.73379,0.73337,0.73337,65600000.0
2009-07-07 22:00:00,0.73339,0.7335,0.73299,0.7335,58600000.0
2009-07-07 22:05:00,0.73337,0.73378,0.7333,0.73364,54400000.0
2009-07-07 22:10:00,0.73339,0.73358,0.7332,0.73329,52800000.0
2009-07-07 22:15:00,0.73341,0.7335,0.73287,0.73287,64000000.0
2009-07-07 22:20:00,0.73293,0.73307,0.73212,0.73295,67200000.0
2009-07-07 22:25:00,0.733,0.73337,0.73292,0.73333,66600000.0
2009-07-07 22:30:00,0.73351,0.73353,0.7331,0.73317,48000000.0
2009-07-07 22:35:00,0.73315,0.7334,0.73276,0.73338,64000000.0
2009-07-07 22:40:00,0.73353,0.73356,0.73287,0.73302,64000000.0
2009-07-07 22:45:00,0.73313,0.73336,0.73265,0.73276,48000000.0
2009-07-07 22:50:00,0.73277,0.73316,0.73257,0.73312,52800000.0
2009-07-07 22:55:00,0.73315,0.7333,0.73278,0.73289,62400000.0
2009-07-07 23:00:00,0.73285,0.73341,0.73249,0.7331,51200000.0
2009-07-07 23:05:00,0.73308,0.73348,0.73303,0.73348,56000000.0
2009-07-07 23:10:00,0.73353,0.73357,0.73302,0.73302,62400000.0
2009-07-07 23:15:00,0.73258,0.7331,0.73257,0.73305,60800000.0
2009-07-07 23:20:00,0.73315,0.73318,0.73247,0.73292,63400000.0
2009-07-07 23:25:00,0.73291,0.73295,0.73259,0.73261,54400000.0
2009-07-07 23:30:00,0.73276,0.733,0.73265,0.73288,54400000.0
2009-07-07 23:35:00,0.73265,0.73308,0.7325,0.73304,46400000.0
2009-07-07 23:40:00,0.73277,0.73305,0.7326,0.73301,43200000.0
2009-07-07 23:45:00,0.73296,0.7335,0.73293,0.73307,55800000.0
2009-07-07 23:50:00,0.7334,0.73371,0.7329,0.73346,69200000.0
2009-07-07 23:55:00,0.73341,0.73384,0.73324,0.7333,70400000.0
2009-07-08 00:00:00,0.73311,0.73329,0.73277,0.73281,44800000.0
2009-07-08 00:05:00,0.73261,0.73261,0.73223,0.73248,44200000.0
2009-07-08 00:10:00,0.73253,0.73345,0.73185,0.7319,65600000.0
2009-07-08 00:15:00,0.73192,0.73211,0.73171,0.73202,59200000.0
2009-07-08 00:20:00,0.73194,0.73217,0.73165,0.73211,54400000.0
2009-07-08 00:25:00,0.73196,0.73255,0.73182,0.73194,62800000.0
2009-07-08 00:30:00,0.73171,0.73203,0.73152,0.73197,68200000.0
2009-07-08 00:35:00,0.73181,0.7323,0.73181,0.7323,65600000.0
2009-07-08 00:40:00,0.73228,0.73238,0.7321,0.73215,58000000.0
2009-07-08 00:45:00,0.73218,0.73237,0.73198,0.73216,67200000.0
2009-07-08 00:50:00,0.73224,0.73224,0.73176,0.73184,69200000.0
2009-07-08 00:55:00,0.73189,0.73195,0.73125,0.73181,39400000.0
2009-07-08 01:00:00,0.73187,0.73275,0.73187,0.73273,64000000.0
2009-07-08 01:05:00,0.73268,0.73275,0.73147,0.73216,56000000.0
2009-07-08 01:10:00,0.73215,0.73237,0.73214,0.73227,69800000.0
2009-07-08 01:15:00,0.73225,0.73225,0.73182,0.73192,59200000.0
2009-07-08 01:20:00,0.73178,0.73208,0.73173,0.73193,56800000.0
2009-07-08 01:25:00,0.73194,0.73208,0.7316,0.73168,62400000.0
2009-07-08 01:30:00,0.73184,0.73194,0.7311,0.73187,44800000.0
2009-07-08 01:35:00,0.73181,0.73181,0.73068,0.73164,65600000.0
2009-07-08 01:40:00,0.73146,0.73202,0.73124,0.73163,72000000.0
2009-07-08 01:45:00,0.73161,0.73169,0.73136,0.73136,60800000.0
2009-07-08 01:50:00,0.73144,0.73147,0.73066,0.73123,60800000.0
2009-07-08 01:55:00,0.73131,0.73179,0.73118,0.73177,60800000.0
2009-07-08 02:00:00,0.73199,0.73265,0.73196,0.73261,84600000.0
2009-07-08 02:05:00,0.73271,0.73273,0.73237,0.73273,58600000.0
2009-07-08 02:10:00,0.73263,0.73267,0.73186,0.73201,54800000.0
2009-07-08 02:15:00,0.73195,0.7323,0.73192,0.73217,52600000.0
2009-07-08 02:20:00,0.7322,0.73276,0.73159,0.73276,64000000.0
2009-07-08 02:25:00,0.73282,0.73312,0.73242,0.73252,65600000.0
2009-07-08 02:30:00,0.73264,0.73274,0.7318,0.7318,67600000.0
2009-07-08 02:35:00,0.73185,0.7328,0.73173,0.73244,57600000.0
2009-07-08 02:40:00,0.73255,0.73265,0.73206,0.73226,60800000.0
2009-07-08 02:45:00,0.73224,0.73224,0.7317,0.73178,67200000.0
2009-07-08 02:50:00,0.73167,0.73205,0.7316,0.73182,69800000.0
2009-07-08 02:55:00,0.73189,0.73235,0.73178,0.73205,57600000.0
2009-07-08 03:00:00,0.7321,0.7322,0.73165,0.73165,64000000.0
2009-07-08 03:05:00,0.732,0.73209,0.73154,0.73154,66600000.0
2009-07-08 03:10:00,0.73129,0.73171,0.73081,0.73081,52800000.0
2009-07-08 03:15:00,0.73049,0.73105,0.72961,0.73066,64400000.0
2009-07-08 03:20:00,0.73087,0.73112,0.73055,0.73105,64000000.0
2009-07-08 03:25:00,0.73105,0.73105,0.73033,0.73034,62400000.0
2009-07-08 03:30:00,0.73065,0.73128,0.73065,0.73106,51200000.0
2009-07-08 03:35:00,0.7305,0.73117,0.7305,0.73089,52600000.0
2009-07-08 03:40:00,0.73081,0.73105,0.72968,0.73094,66600000.0
2009-07-08 03:45:00,0.73098,0.73098,0.73032,0.73056,53200000.0
2009-07-08 03:50:00,0.7305,0.73058,0.72943,0.7296,65000000.0
2009-07-08 03:55:00,0.73035,0.73115,0.73013,0.73115,59200000.0
2009-07-08 04:00:00,0.73105,0.73105,0.73044,0.73093,57600000.0
2009-07-08 04:05:00,0.73079,0.73119,0.73033,0.73055,77200000.0
2009-07-08 04:10:00,0.73109,0.73168,0.73098,0.7313,60800000.0
2009-07-08 04:15:00,0.73144,0.73156,0.73079,0.73105,81000000.0
2009-07-08 04:20:00,0.73119,0.73122,0.7308,0.73088,54800000.0
2009-07-08 04:25:00,0.73092,0.73163,0.73091,0.73161,89600000.0
2009-07-08 04:30:00,0.73162,0.73203,0.73155,0.73195,80000000.0
2009-07-08 04:35:00,0.73199,0.73229,0.73191,0.73229,62400000.0
2009-07-08 04:40:00,0.73235,0.73249,0.73219,0.7322,52800000.0
2009-07-08 04:45:00,0.73208,0.73225,0.73171,0.73219,68800000.0
2009-07-08 04:50:00,0.73205,0.73227,0.73156,0.73197,60600000.0
2009-07-08 04:55:00,0.73218,0.73245,0.73188,0.73211,65600000.0
2009-07-08 05:00:00,0.73209,0.73239,0.73186,0.73227,65000000.0
2009-07-08 05:05:00,0.73204,0.73208,0.73088,0.7315,60800000.0
2009-07-08 05:10:00,0.73143,0.7317,0.73123,0.73123,66600000.0
2009-07-08 05:15:00,0.73152,0.73157,0.73109,0.73157,57000000.0
2009-07-08 05:20:00,0.73136,0.73136,0.73068,0.73096,78800000.0
2009-07-08 05:25:00,0.73063,0.73101,0.7302,0.73095,72000000.0
2009-07-08 05:30:00,0.73089,0.73122,0.73089,0.73106,59200000.0
2009-07-08 05:35:00,0.73123,0.73123,0.73059,0.73089,68000000.0
2009-07-08 05:40:00,0.7307,0.73092,0.73054,0.73054,60200000.0
2009-07-08 05:45:00,0.73054,0.73111,0.72908,0.72987,62800000.0
2009-07-08 05:50:00,0.72994,0.73023,0.72942,0.72993,65600000.0
2009-07-08 05:55:00,0.72995,0.73021,0.72991,0.73003,68800000.0
2009-07-08 06:00:00,0.72955,0.73014,0.72903,0.73008,59200000.0
2009-07-08 06:05:00,0.73007,0.73023,0.72868,0.72993,56400000.0
2009-07-08 06:10:00,0.73004,0.73004,0.72976,0.72984,56000000.0
2009-07-08 06:15:00,0.72979,0.73011,0.72966,0.72974,65600000.0
2009-07-08 06:20:00,0.72968,0.73001,0.72962,0.7297,62400000.0
2009-07-08 06:25:00,0.72969,0.73015,0.72967,0.73015,48000000.0
2009-07-08 06:30:00,0.73015,0.73029,0.72959,0.72964,57600000.0
2009-07-08 06:35:00,0.72962,0.72993,0.72962,0.72982,52800000.0
2009-07-08 06:40:00,0.72987,0.72992,0.72937,0.72967,64000000.0
2009-07-08 06:45:00,0.72968,0.7299,0.72964,0.72975,65600000.0
2009-07-08 06:50:00,0.72992,0.73065,0.72992,0.73038,56000000.0
2009-07-08 06:55:00,0.73042,0.73055,0.73014,0.73023,57600000.0
2009-07-08 07:00:00,0.73015,0.73113,0.73015,0.73109,62800000.0
2009-07-08 07:05:00,0.73059,0.73074,0.7302,0.73055,59000000.0
2009-07-08 07:10:00,0.73042,0.73043,0.73011,0.73024,60800000.0
2009-07-08 07:15:00,0.73037,0.7304,0.72995,0.72995,54400000.0
2009-07-08 07:20:00,0.72993,0.73074,0.72989,0.7306,83800000.0
2009-07-08 07:25:00,0.7306,0.73096,0.73057,0.73094,54800000.0
2009-07-08 07:30:00,0.73091,0.73108,0.7304,0.73052,72000000.0
2009-07-08 07:35:00,0.73035,0.73092,0.73021,0.73067,60800000.0
2009-07-08 07:40:00,0.73067,0.73138,0.73052,0.7312,71400000.0
2009-07-08 07:45:00,0.73121,0.73131,0.73048,0.7307,69200000.0
2009-07-08 07:50:00,0.73068,0.73106,0.73051,0.73086,56000000.0
2009-07-08 07:55:00,0.73079,0.73117,0.73073,0.73101,40000000.0
2009-07-08 08:00:00,0.7309,0.73103,0.72996,0.72999,56000000.0
2009-07-08 08:05:00,0.72993,0.73027,0.72901,0.72901,83200000.0
2009-07-08 08:10:00,0.72885,0.72937,0.72881,0.72924,62800000.0
2009-07-08 08:15:00,0.72911,0.72914,0.72838,0.72896,78400000.0
2009-07-08 08:20:00,0.72916,0.72945,0.72871,0.72871,60800000.0
2009-07-08 08:25:00,0.72888,0.72897,0.72826,0.72896,56400000.0
2009-07-08 08:30:00,0.72875,0.72931,0.72845,0.72923,72000000.0
2009-07-08 08:35:00,0.72922,0.72966,0.72908,0.72953,115200000.0
2009-07-08 08:40:00,0.72945,0.73047,0.72928,0.73008,54400000.0
2009-07-08 08:45:00,0.73038,0.73075,0.73032,0.7306,102200000.0
2009-07-08 08:50:00,0.73045,0.73104,0.73045,0.73083,207800000.0
2009-07-08 08:55:00,0.73079,0.73099,0.73063,0.73081,123200000.0
2009-07-08 09:00:00,0.73062,0.73182,0.73052,0.73168,126800000.0
2009-07-08 09:05:00,0.73153,0.73164,0.73062,0.73064,147200000.0
2009-07-08 09:10:00,0.73071,0.73182,0.73071,0.73181,112000000.0
2009-07-08 09:15:00,0.73182,0.73185,0.73117,0.73119,123600000.0
2009-07-08 09:20:00,0.73135,0.73184,0.7313,0.73177,92800000.0
2009-07-08 09:25:00,0.73185,0.7319,0.73143,0.73149,130000000.0
2009-07-08 09:30:00,0.73155,0.73165,0.73072,0.73085,151400000.0
2009-07-08 09:35:00,0.73087,0.731,0.7307,0.7308,282000000.0
2009-07-08 09:40:00,0.73062,0.73062,0.72974,0.72974,297600000.0
2009-07-08 09:45:00,0.72983,0.72984,0.72953,0.7296,138600000.0
2009-07-08 09:50:00,0.72954,0.72956,0.72903,0.72919,328000000.0
2009-07-08 09:55:00,0.72917,0.72939,0.72874,0.72877,250800000.0
2009-07-08 10:00:00,0.72869,0.72908,0.72859,0.72893,285000000.0
2009-07-08 10:05:00,0.72899,0.73033,0.72899,0.73025,200400000.0
2009-07-08 10:10:00,0.7302,0.73032,0.72942,0.7295,316200000.0
2009-07-08 10:15:00,0.72951,0.72956,0.72909,0.72934,174400000.0
2009-07-08 10:20:00,0.72937,0.72973,0.72905,0.72958,271800000.0
2009-07-08 10:25:00,0.72951,0.72983,0.72926,0.7298,275200000.0
2009-07-08 10:30:00,0.72995,0.73035,0.72993,0.73028,169600000.0
2009-07-08 10:35:00,0.73022,0.73052,0.73003,0.73023,106000000.0
2009-07-08 10:40:00,0.7302,0.73055,0.72958,0.72958,170000000.0
2009-07-08 10:45:00,0.72952,0.72971,0.72925,0.72942,224200000.0
2009-07-08 10:50:00,0.72941,0.72964,0.7293,0.72954,250400000.0
2009-07-08 10:55:00,0.72949,0.73024,0.7294,0.73,304000000.0
2009-07-08 11:00:00,0.73,0.73158,0.72999,0.73158,246400000.0
2009-07-08 11:05:00,0.73147,0.73147,0.73045,0.73049,197200000.0
2009-07-08 11:10:00,0.73038,0.73072,0.73021,0.73072,304800000.0
2009-07-08 11:15:00,0.73076,0.73076,0.72996,0.73005,229200000.0
2009-07-08 11:20:00,0.73016,0.73048,0.72999,0.73034,302200000.0
2009-07-08 11:25:00,0.73021,0.73109,0.73001,0.73109,247400000.0
2009-07-08 11:30:00,0.73108,0.7314,0.73108,0.7314,122800000.0
2009-07-08 11:35:00,0.73153,0.73221,0.73144,0.73198,193400000.0
2009-07-08 11:40:00,0.73191,0.73191,0.73108,0.73125,168400000.0
2009-07-08 11:45:00,0.73121,0.73144,0.73111,0.73133,138800000.0
2009-07-08 11:50:00,0.73123,0.73156,0.7311,0.7311,185600000.0
2009-07-08 11:55:00,0.73105,0.73129,0.73074,0.73129,211000000.0
2009-07-08 12:00:00,0.73144,0.73177,0.73143,0.73153,138000000.0
2009-07-08 12:05:00,0.7315,0.73185,0.73146,0.73179,120000000.0
2009-07-08 12:10:00,0.73174,0.73177,0.73142,0.73171,137000000.0
2009-07-08 12:15:00,0.7316,0.73172,0.73126,0.73152,184200000.0
2009-07-08 12:20:00,0.73138,0.73143,0.73073,0.73079,200400000.0
2009-07-08 12:25:00,0.73077,0.73183,0.73033,0.73033,253000000.0
2009-07-08 12:30:00,0.73013,0.73154,0.73,0.73135,276200000.0
2009-07-08 12:35:00,0.73144,0.73148,0.73094,0.73116,152000000.0
2009-07-08 12:40:00,0.73104,0.73139,0.73077,0.73134,88000000.0
2009-07-08 12:45:00,0.73129,0.73201,0.73129,0.73185,198200000.0
2009-07-08 12:50:00,0.73199,0.73205,0.73168,0.73168,141800000.0
2009-07-08 12:55:00,0.73157,0.73163,0.73128,0.73145,132800000.0
2009-07-08 13:00:00,0.73144,0.73177,0.73091,0.73149,88000000.0
2009-07-08 13:05:00,0.73157,0.73167,0.73119,0.73155,124800000.0
2009-07-08 13:10:00,0.73158,0.73195,0.73113,0.73168,105000000.0
2009-07-08 13:15:00,0.73174,0.7319,0.73151,0.73156,180200000.0
2009-07-08 13:20:00,0.7316,0.73171,0.73143,0.73171,148800000.0
2009-07-08 13:25:00,0.73171,0.73181,0.7314,0.73144,164800000.0
2009-07-08 13:30:00,0.73146,0.73152,0.73098,0.73117,198400000.0
2009-07-08 13:35:00,0.73131,0.73133,0.73094,0.73115,126400000.0
2009-07-08 13:40:00,0.73143,0.73155,0.731,0.73125,108200000.0
2009-07-08 13:45:00,0.73111,0.73195,0.73111,0.73178,102400000.0
2009-07-08 13:50:00,0.73166,0.73185,0.7314,0.73185,106000000.0
2009-07-08 13:55:00,0.73172,0.73185,0.73116,0.73168,139200000.0
2009-07-08 14:00:00,0.73159,0.73159,0.73092,0.73099,118200000.0
2009-07-08 14:05:00,0.73097,0.73125,0.73097,0.73107,113600000.0
2009-07-08 14:10:00,0.73097,0.73114,0.7306,0.73082,143400000.0
2009-07-08 14:15:00,0.73084,0.73101,0.73062,0.73098,98000000.0
2009-07-08 14:20:00,0.73103,0.73106,0.73061,0.73076,69200000.0
2009-07-08 14:25:00,0.73067,0.73067,0.72985,0.72988,72000000.0
2009-07-08 14:30:00,0.72991,0.7303,0.72957,0.73028,66600000.0
2009-07-08 14:35:00,0.73044,0.73096,0.73044,0.73077,62800000.0
2009-07-08 14:40:00,0.73069,0.7307,0.73011,0.7305,67600000.0
2009-07-08 14:45:00,0.73042,0.73079,0.7303,0.7307,60200000.0
2009-07-08 14:50:00,0.73052,0.73054,0.73,0.73009,72000000.0
2009-07-08 14:55:00,0.73009,0.73036,0.72968,0.72983,60800000.0
2009-07-08 15:00:00,0.72977,0.73055,0.72972,0.73015,64000000.0
2009-07-08 15:05:00,0.72994,0.7302,0.72955,0.72976,70800000.0
2009-07-08 15:10:00,0.7298,0.73037,0.7298,0.73027,58000000.0
2009-07-08 15:15:00,0.73027,0.73029,0.72977,0.73014,72000000.0
2009-07-08 15:20:00,0.73014,0.73021,0.7294,0.73017,64000000.0
2009-07-08 15:25:00,0.73032,0.73102,0.73013,0.73063,57000000.0
2009-07-08 15:30:00,0.73065,0.7313,0.73014,0.73113,61800000.0
2009-07-08 15:35:00,0.73129,0.73141,0.73016,0.73016,72000000.0
2009-07-08 15:40:00,0.73124,0.73169,0.73124,0.73155,81000000.0
2009-07-08 15:45:00,0.73161,0.73228,0.73161,0.73222,76800000.0
2009-07-08 15:50:00,0.73217,0.73217,0.73146,0.73148,65600000.0
2009-07-08 15:55:00,0.73144,0.73144,0.72994,0.73094,70600000.0
2009-07-08 16:00:00,0.73093,0.7317,0.73081,0.7317,59200000.0
2009-07-08 16:05:00,0.73159,0.73188,0.73073,0.73153,70800000.0
2009-07-08 16:10:00,0.73161,0.73168,0.73092,0.73118,67200000.0
2009-07-08 16:15:00,0.73114,0.73138,0.73093,0.73113,58600000.0
2009-07-08 16:20:00,0.7312,0.73175,0.73055,0.73058,64400000.0
2009-07-08 16:25:00,0.73046,0.73054,0.72988,0.73051,75200000.0
2009-07-08 16:30:00,0.73047,0.73076,0.7303,0.73056,62400000.0
2009-07-08 16:35:00,0.73062,0.73082,0.73014,0.73032,64000000.0
2009-07-08 16:40:00,0.73026,0.73049,0.72996,0.73014,65000000.0
2009-07-08 16:45:00,0.73019,0.73044,0.72964,0.72984,72400000.0
2009-07-08 16:50:00,0.73003,0.73065,0.73003,0.73033,59200000.0
2009-07-08 16:55:00,0.73064,0.73081,0.73006,0.73006,67600000.0
2009-07-08 17:00:00,0.73007,0.73025,0.72953,0.73002,70400000.0
2009-07-08 17:05:00,0.7302,0.7302,0.72903,0.72958,68800000.0
2009-07-08 17:10:00,0.72972,0.72982,0.72876,0.72907,67600000.0
2009-07-08 17:15:00,0.72914,0.72921,0.72818,0.72818,73600000.0
2009-07-08 17:20:00,0.72835,0.72835,0.72665,0.72723,62400000.0
2009-07-08 17:25:00,0.72774,0.72842,0.7276,0.7276,62400000.0
2009-07-08 17:30:00,0.72712,0.72712,0.72538,0.72553,56000000.0
2009-07-08 17:35:00,0.72576,0.72708,0.72576,0.72673,64000000.0
2009-07-08 17:40:00,0.72679,0.72782,0.72662,0.72754,68800000.0
2009-07-08 17:45:00,0.72764,0.72773,0.72673,0.72738,68800000.0
2009-07-08 17:50:00,0.72706,0.72779,0.72706,0.72711,74000000.0
2009-07-08 17:55:00,0.72691,0.72704,0.72625,0.72672,72000000.0
2009-07-08 18:00:00,0.72648,0.72648,0.72455,0.72468,67600000.0
2009-07-08 18:05:00,0.72448,0.72538,0.72414,0.72533,56000000.0
2009-07-08 18:10:00,0.72526,0.72585,0.72499,0.72525,67200000.0
2009-07-08 18:15:00,0.72542,0.72581,0.72428,0.72431,68800000.0
2009-07-08 18:20:00,0.72438,0.72481,0.72394,0.72399,65000000.0
2009-07-08 18:25:00,0.72424,0.72424,0.72369,0.72383,65600000.0
2009-07-08 18:30:00,0.72381,0.72593,0.72381,0.72589,65000000.0
2009-07-08 18:35:00,0.72547,0.72594,0.7254,0.7254,60800000.0
2009-07-08 18:40:00,0.72533,0.72619,0.7252,0.72619,70400000.0
2009-07-08 18:45:00,0.72638,0.72686,0.72574,0.72574,56400000.0
2009-07-08 18:50:00,0.7256,0.72694,0.7256,0.72689,64000000.0
2009-07-08 18:55:00,0.72658,0.72714,0.72657,0.72714,68800000.0
2009-07-08 19:00:00,0.72704,0.72855,0.72704,0.72834,71400000.0
2009-07-08 19:05:00,0.72811,0.72862,0.72807,0.72862,57600000.0
2009-07-08 19:10:00,0.72882,0.72886,0.72818,0.7285,59200000.0
2009-07-08 19:15:00,0.72851,0.72852,0.72686,0.72852,70800000.0
2009-07-08 19:20:00,0.72849,0.72853,0.72812,0.72812,70400000.0
2009-07-08 19:25:00,0.72822,0.7285,0.72803,0.7285,60200000.0
2009-07-08 19:30:00,0.72844,0.72844,0.728,0.72841,65600000.0
2009-07-08 19:35:00,0.72839,0.72875,0.72808,0.72808,65600000.0
2009-07-08 19:40:00,0.7278,0.72801,0.72753,0.72765,64000000.0
2009-07-08 19:45:00,0.72777,0.72825,0.72776,0.72812,58000000.0
2009-07-08 19:50:00,0.72809,0.72816,0.72693,0.72793,67200000.0
2009-07-08 19:55:00,0.72806,0.72809,0.7275,0.72799,68800000.0
2009-07-08 20:00:00,0.7281,0.72827,0.7277,0.72782,62400000.0
2009-07-08 20:05:00,0.72784,0.72801,0.72719,0.72739,64000000.0
2009-07-08 20:10:00,0.72715,0.72775,0.72688,0.72765,59200000.0
2009-07-08 20:15:00,0.72763,0.72819,0.72747,0.72796,59200000.0
2009-07-08 20:20:00,0.72795,0.72826,0.72791,0.72797,59200000.0
2009-07-08 20:25:00,0.72764,0.72812,0.72749,0.72781,68800000.0
2009-07-08 20:30:00,0.72772,0.72844,0.72759,0.72821,57000000.0
2009-07-08 20:35:00,0.72826,0.72831,0.7275,0.72803,60800000.0
2009-07-08 20:40:00,0.72799,0.72854,0.72782,0.72837,70400000.0
2009-07-08 20:45:00,0.72829,0.72832,0.72764,0.728,62400000.0
2009-07-08 20:50:00,0.72806,0.7292,0.72806,0.72912,58600000.0
2009-07-08 20:55:00,0.72922,0.72936,0.72882,0.72903,67200000.0
2009-07-08 21:00:00,0.72892,0.729,0.7284,0.72865,73600000.0
2009-07-08 21:05:00,0.72858,0.72892,0.72814,0.72892,57600000.0
2009-07-08 21:10:00,0.72903,0.72932,0.72871,0.72932,57000000.0
2009-07-08 21:15:00,0.72914,0.72987,0.72914,0.7297,64000000.0
2009-07-08 21:20:00,0.72948,0.73045,0.72948,0.73029,64000000.0
2009-07-08 21:25:00,0.73026,0.73028,0.72923,0.72948,60800000.0
2009-07-08 21:30:00,0.72981,0.72996,0.72868,0.72939,59200000.0
2009-07-08 21:35:00,0.72942,0.7297,0.7292,0.72935,65600000.0
2009-07-08 21:40:00,0.72952,0.72978,0.72918,0.72918,60800000.0
2009-07-08 21:45:00,0.7291,0.731,0.72896,0.73074,62800000.0
2009-07-08 21:50:00,0.73073,0.73164,0.73012,0.73012,54400000.0
2009-07-08 21:55:00,0.73004,0.73044,0.72988,0.73026,60800000.0
2009-07-08 22:00:00,0.73038,0.73048,0.7298,0.7298,59600000.0
2009-07-08 22:05:00,0.72985,0.73002,0.72915,0.72981,56000000.0
2009-07-08 22:10:00,0.72983,0.73012,0.72931,0.7301,65600000.0
2009-07-08 22:15:00,0.7302,0.73023,0.72936,0.72968,63400000.0
2009-07-08 22:20:00,0.72989,0.73003,0.72922,0.72934,67200000.0
2009-07-08 22:25:00,0.72912,0.72985,0.72868,0.72951,69800000.0
2009-07-08 22:30:00,0.72941,0.73111,0.72935,0.73104,64000000.0
2009-07-08 22:35:00,0.73093,0.73093,0.73056,0.73078,63400000.0
2009-07-08 22:40:00,0.73064,0.73064,0.73011,0.73037,64000000.0
2009-07-08 22:45:00,0.73048,0.73108,0.73008,0.7303,53200000.0
2009-07-08 22:50:00,0.73026,0.73055,0.72989,0.73018,52800000.0
2009-07-08 22:55:00,0.73019,0.73037,0.72972,0.73,61800000.0
2009-07-08 23:00:00,0.73002,0.73002,0.72895,0.7295,51200000.0
2009-07-08 23:05:00,0.72963,0.72982,0.72945,0.72973,58600000.0
2009-07-08 23:10:00,0.72977,0.72981,0.72908,0.7294,62800000.0
2009-07-08 23:15:00,0.72956,0.72973,0.72904,0.72958,60200000.0
2009-07-08 23:20:00,0.72987,0.73017,0.72972,0.72986,56000000.0
2009-07-08 23:25:00,0.73006,0.73066,0.73004,0.73044,65000000.0
2009-07-08 23:30:00,0.72997,0.73059,0.72987,0.73059,32400000.0
2009-07-08 23:35:00,0.73017,0.73088,0.73017,0.73085,45800000.0
2009-07-08 23:40:00,0.73076,0.73076,0.7301,0.73074,28800000.0
2009-07-08 23:45:00,0.73037,0.73075,0.73023,0.73058,44800000.0
2009-07-08 23:50:00,0.73058,0.73069,0.72985,0.73009,69800000.0
2009-07-08 23:55:00,0.73011,0.73054,0.73002,0.73052,70400000.0
2009-07-09 00:00:00,0.72984,0.73055,0.72984,0.73044,44800000.0
2009-07-09 00:05:00,0.73112,0.73215,0.73112,0.73185,53800000.0
2009-07-09 00:10:00,0.73174,0.73174,0.73062,0.7307,64000000.0
2009-07-09 00:15:00,0.7307,0.73117,0.73057,0.73116,58600000.0
2009-07-09 00:20:00,0.73117,0.73149,0.73104,0.73138,57600000.0
2009-07-09 00:25:00,0.73136,0.73163,0.73106,0.73118,59200000.0
2009-07-09 00:30:00,0.73068,0.73091,0.73001,0.73049,73600000.0
2009-07-09 00:35:00,0.73069,0.73076,0.72995,0.73022,66000000.0
2009-07-09 00:40:00,0.73016,0.73081,0.72952,0.72995,58000000.0
2009-07-09 00:45:00,0.73012,0.73034,0.73008,0.73026,67200000.0
2009-07-09 00:50:00,0.73027,0.73074,0.72948,0.73062,68800000.0
2009-07-09 00:55:00,0.7305,0.73051,0.72888,0.7292,65600000.0
2009-07-09 01:00:00,0.72908,0.73043,0.72902,0.73024,64400000.0
2009-07-09 01:05:00,0.73028,0.73058,0.73002,0.73055,60800000.0
2009-07-09 01:10:00,0.73043,0.73043,0.72922,0.72971,71200000.0
2009-07-09 01:15:00,0.7298,0.73011,0.7295,0.72972,59200000.0
2009-07-09 01:20:00,0.72993,0.72993,0.7294,0.72942,52800000.0
2009-07-09 01:25:00,0.72959,0.72974,0.72889,0.72898,62400000.0
2009-07-09 01:30:00,0.72888,0.72888,0.72728,0.72728,48000000.0
2009-07-09 01:35:00,0.72726,0.72748,0.72615,0.72697,66000000.0
2009-07-09 01:40:00,0.7268,0.72717,0.7268,0.72688,71400000.0
2009-07-09 01:45:00,0.72676,0.72692,0.7262,0.72633,60800000.0
2009-07-09 01:50:00,0.72664,0.72715,0.72648,0.72715,67200000.0
2009-07-09 01:55:00,0.72711,0.72751,0.72693,0.72743,55800000.0
2009-07-09 02:00:00,0.72749,0.72761,0.72701,0.72751,84800000.0
2009-07-09 02:05:00,0.72769,0.7278,0.72738,0.7276,56400000.0
2009-07-09 02:10:00,0.72756,0.72756,0.72703,0.72742,54400000.0
2009-07-09 02:15:00,0.72738,0.72748,0.72686,0.72731,51600000.0
2009-07-09 02:20:00,0.72726,0.72729,0.72695,0.7271,64000000.0
2009-07-09 02:25:00,0.72728,0.72849,0.72723,0.72838,65600000.0
2009-07-09 02:30:00,0.72838,0.72867,0.728,0.72867,66600000.0
2009-07-09 02:35:00,0.72872,0.72892,0.7285,0.72873,57600000.0
2009-07-09 02:40:00,0.72871,0.72879,0.72812,0.72844,61200000.0
2009-07-09 02:45:00,0.72843,0.729,0.72838,0.72887,72400000.0
2009-07-09 02:50:00,0.72875,0.72877,0.72826,0.72863,62400000.0
2009-07-09 02:55:00,0.7286,0.72863,0.72845,0.72855,57600000.0
2009-07-09 03:00:00,0.72856,0.72869,0.72833,0.7284,64000000.0
2009-07-09 03:05:00,0.72868,0.72888,0.72809,0.72888,59600000.0
2009-07-09 03:10:00,0.72859,0.72918,0.72854,0.72892,55400000.0
2009-07-09 03:15:00,0.72837,0.73012,0.72806,0.7298,64000000.0
2009-07-09 03:20:00,0.73009,0.73056,0.72956,0.72956,65600000.0
2009-07-09 03:25:00,0.72952,0.72989,0.72927,0.72927,62400000.0
2009-07-09 03:30:00,0.72942,0.72998,0.72907,0.72975,51200000.0
2009-07-09 03:35:00,0.72971,0.7302,0.72929,0.72935,52200000.0
2009-07-09 03:40:00,0.72948,0.72948,0.72831,0.72936,67200000.0
2009-07-09 03:45:00,0.72951,0.72954,0.72881,0.72928,52800000.0
2009-07-09 03:50:00,0.72943,0.72957,0.72879,0.72906,65000000.0
2009-07-09 03:55:00,0.72923,0.72952,0.72897,0.72897,59200000.0
2009-07-09 04:00:00,0.72917,0.72936,0.7286,0.72936,54800000.0
2009-07-09 04:05:00,0.72876,0.72885,0.72859,0.72873,77200000.0
2009-07-09 04:10:00,0.72863,0.72872,0.72827,0.7283,60800000.0
2009-07-09 04:15:00,0.72829,0.72886,0.72826,0.72881,81600000.0
2009-07-09 04:20:00,0.72884,0.72895,0.72826,0.72826,54800000.0
2009-07-09 04:25:00,0.72841,0.72907,0.72797,0.72907,89600000.0
2009-07-09 04:30:00,0.72921,0.72921,0.72875,0.72892,61200000.0
2009-07-09 04:35:00,0.72886,0.72887,0.72808,0.7283,64000000.0
2009-07-09 04:40:00,0.72869,0.72892,0.72819,0.72832,52800000.0
2009-07-09 04:45:00,0.72838,0.72849,0.72816,0.72849,68800000.0
2009-07-09 04:50:00,0.72847,0.72903,0.72821,0.72826,54400000.0
2009-07-09 04:55:00,0.7283,0.72851,0.72798,0.72814,65600000.0
2009-07-09 05:00:00,0.72827,0.72835,0.72791,0.72818,65600000.0
2009-07-09 05:05:00,0.72815,0.72838,0.72774,0.72782,60800000.0
2009-07-09 05:10:00,0.72807,0.72827,0.72767,0.72767,67200000.0
2009-07-09 05:15:00,0.72742,0.72842,0.72742,0.72798,57600000.0
2009-07-09 05:20:00,0.72803,0.72847,0.72791,0.72811,78400000.0
2009-07-09 05:25:00,0.72808,0.72843,0.72775,0.72843,72000000.0
2009-07-09 05:30:00,0.72831,0.72831,0.72799,0.72821,58600000.0
2009-07-09 05:35:00,0.72822,0.72822,0.72768,0.72777,59200000.0
2009-07-09 05:40:00,0.72786,0.72829,0.72782,0.72825,65600000.0
2009-07-09 05:45:00,0.72823,0.72839,0.72683,0.72788,61800000.0
2009-07-09 05:50:00,0.72814,0.7289,0.72792,0.72831,65600000.0
2009-07-09 05:55:00,0.72879,0.72898,0.72815,0.72898,64400000.0
2009-07-09 06:00:00,0.72881,0.72881,0.72753,0.728,59600000.0
2009-07-09 06:05:00,0.72829,0.72833,0.72712,0.7282,56000000.0
2009-07-09 06:10:00,0.72819,0.72857,0.72819,0.72847,55400000.0
2009-07-09 06:15:00,0.72864,0.72882,0.72838,0.72872,65600000.0
2009-07-09 06:20:00,0.72929,0.72932,0.72857,0.72877,64000000.0
2009-07-09 06:25:00,0.7287,0.72879,0.72832,0.7287,48000000.0
2009-07-09 06:30:00,0.72836,0.72881,0.72836,0.72856,58000000.0
2009-07-09 06:35:00,0.72857,0.729,0.72857,0.72885,52800000.0
2009-07-09 06:40:00,0.72875,0.72887,0.72848,0.72881,69200000.0
2009-07-09 06:45:00,0.72885,0.72904,0.7286,0.72904,65600000.0
2009-07-09 06:50:00,0.72916,0.72932,0.72863,0.72895,56800000.0
2009-07-09 06:55:00,0.72928,0.72928,0.7288,0.7292,57600000.0
2009-07-09 07:00:00,0.72916,0.7295,0.72899,0.72917,63800000.0
2009-07-09 07:05:00,0.72917,0.72917,0.72856,0.72901,59200000.0
2009-07-09 07:10:00,0.72908,0.72935,0.72882,0.72928,54400000.0
2009-07-09 07:15:00,0.72938,0.72967,0.72929,0.72942,54400000.0
2009-07-09 07:20:00,0.72954,0.72957,0.72858,0.72911,91200000.0
2009-07-09 07:25:00,0.72926,0.72946,0.72881,0.72936,43200000.0
2009-07-09 07:30:00,0.72938,0.72938,0.72906,0.72907,55400000.0
2009-07-09 07:35:00,0.72919,0.72929,0.72891,0.72891,60800000.0
2009-07-09 07:40:00,0.72874,0.72874,0.72811,0.7282,72400000.0
2009-07-09 07:45:00,0.72814,0.72903,0.728,0.72885,61200000.0
2009-07-09 07:50:00,0.72864,0.72916,0.72809,0.72863,56000000.0
2009-07-09 07:55:00,0.72857,0.72915,0.72844,0.72857,54800000.0
2009-07-09 08:00:00,0.72846,0.72875,0.72833,0.72839,64000000.0
2009-07-09 08:05:00,0.72841,0.7293,0.72811,0.7292,83200000.0
2009-07-09 08:10:00,0.72906,0.72964,0.72893,0.72955,61800000.0
2009-07-09 08:15:00,0.72965,0.72996,0.7295,0.72955,78400000.0
2009-07-09 08:20:00,0.72993,0.73019,0.72993,0.73004,60800000.0
2009-07-09 08:25:00,0.73033,0.73058,0.73017,0.73048,60800000.0
2009-07-09 08:30:00,0.73041,0.73062,0.73027,0.73047,72400000.0
2009-07-09 08:35:00,0.73046,0.73066,0.73023,0.73024,115600000.0
2009-07-09 08:40:00,0.73021,0.73068,0.73008,0.73058,54400000.0
2009-07-09 08:45:00,0.73061,0.73137,0.73045,0.73137,101600000.0
2009-07-09 08:50:00,0.73145,0.73154,0.73095,0.73109,211200000.0
2009-07-09 08:55:00,0.73111,0.73113,0.73007,0.73113,124600000.0
2009-07-09 09:00:00,0.73111,0.73152,0.73078,0.73078,126800000.0
2009-07-09 09:05:00,0.7307,0.73086,0.73038,0.73054,146600000.0
2009-07-09 09:10:00,0.73051,0.73095,0.73043,0.73067,112400000.0
2009-07-09 09:15:00,0.73055,0.73098,0.73055,0.73063,123200000.0
2009-07-09 09:20:00,0.73058,0.73213,0.73058,0.73213,92200000.0
2009-07-09 09:25:00,0.73218,0.73218,0.73177,0.73196,129600000.0
2009-07-09 09:30:00,0.73182,0.73195,0.73136,0.73168,152400000.0
2009-07-09 09:35:00,0.73152,0.73179,0.7314,0.7314,284000000.0
2009-07-09 09:40:00,0.7315,0.7318,0.73107,0.73156,298400000.0
2009-07-09 09:45:00,0.73146,0.73174,0.73142,0.73149,142400000.0
2009-07-09 09:50:00,0.73143,0.73197,0.7312,0.73187,328400000.0
2009-07-09 09:55:00,0.73192,0.73214,0.73177,0.73214,253200000.0
2009-07-09 10:00:00,0.73208,0.73208,0.73155,0.73189,287200000.0
2009-07-09 10:05:00,0.73191,0.73194,0.73117,0.73134,201200000.0
2009-07-09 10:10:00,0.73128,0.73171,0.73122,0.73168,317200000.0
2009-07-09 10:15:00,0.73184,0.73217,0.73171,0.73209,174600000.0
2009-07-09 10:20:00,0.73211,0.73292,0.73206,0.73284,270800000.0
2009-07-09 10:25:00,0.73294,0.73302,0.73241,0.73246,275000000.0
2009-07-09 10:30:00,0.73253,0.73268,0.73237,0.73243,170000000.0
2009-07-09 10:35:00,0.73236,0.73254,0.73223,0.7324,106000000.0
2009-07-09 10:40:00,0.73275,0.73311,0.7325,0.73264,169000000.0
2009-07-09 10:45:00,0.73257,0.73311,0.73251,0.73311,224000000.0
2009-07-09 10:50:00,0.73323,0.73375,0.73318,0.73358,247800000.0
2009-07-09 10:55:00,0.73354,0.73363,0.73296,0.73299,302800000.0
2009-07-09 11:00:00,0.73342,0.73371,0.73336,0.73356,247200000.0
2009-07-09 11:05:00,0.73346,0.73346,0.73303,0.73317,197200000.0
2009-07-09 11:10:00,0.73337,0.73403,0.73337,0.73395,305400000.0
2009-07-09 11:15:00,0.73397,0.73404,0.73356,0.73386,228600000.0
2009-07-09 11:20:00,0.73377,0.7342,0.73369,0.73403,301800000.0
2009-07-09 11:25:00,0.73383,0.73444,0.73383,0.73428,248400000.0
2009-07-09 11:30:00,0.73429,0.73447,0.7342,0.73443,123200000.0
2009-07-09 11:35:00,0.73432,0.73432,0.73381,0.73395,193600000.0
2009-07-09 11:40:00,0.734,0.73409,0.73367,0.73369,168400000.0
2009-07-09 11:45:00,0.73374,0.73418,0.73374,0.73406,137600000.0
2009-07-09 11:50:00,0.73392,0.73392,0.73346,0.73348,193000000.0
2009-07-09 11:55:00,0.7335,0.73374,0.73294,0.73357,211000000.0
2009-07-09 12:00:00,0.73355,0.73369,0.73341,0.7336,137600000.0
2009-07-09 12:05:00,0.73342,0.73344,0.73305,0.73322,120000000.0
2009-07-09 12:10:00,0.7331,0.73331,0.7329,0.73292,138400000.0
2009-07-09 12:15:00,0.73288,0.73306,0.7327,0.7327,184800000.0
2009-07-09 12:20:00,0.73259,0.73301,0.73245,0.73245,200800000.0
2009-07-09 12:25:00,0.73232,0.73314,0.73165,0.73173,253200000.0
2009-07-09 12:30:00,0.73146,0.73259,0.73146,0.7318,276600000.0
2009-07-09 12:35:00,0.7319,0.73194,0.73144,0.7315,152000000.0
2009-07-09 12:40:00,0.7314,0.73144,0.73109,0.7311,88400000.0
2009-07-09 12:45:00,0.7311,0.73118,0.73088,0.73108,198400000.0
2009-07-09 12:50:00,0.73121,0.73173,0.73112,0.73143,143200000.0
2009-07-09 12:55:00,0.73091,0.73091,0.73049,0.73049,133200000.0
2009-07-09 13:00:00,0.73047,0.73085,0.73021,0.73026,88000000.0
2009-07-09 13:05:00,0.73007,0.73013,0.72972,0.72993,124600000.0
2009-07-09 13:10:00,0.72958,0.72968,0.72924,0.72939,105600000.0
2009-07-09 13:15:00,0.72925,0.72967,0.72914,0.72953,180600000.0
2009-07-09 13:20:00,0.72944,0.72978,0.72944,0.72951,142400000.0
2009-07-09 13:25:00,0.7294,0.72954,0.72914,0.7292,163600000.0
2009-07-09 13:30:00,0.72909,0.72927,0.72878,0.729,197800000.0
2009-07-09 13:35:00,0.72912,0.72933,0.72906,0.72915,126400000.0
2009-07-09 13:40:00,0.72924,0.72928,0.72811,0.72819,108000000.0
2009-07-09 13:45:00,0.72823,0.72829,0.72748,0.72748,102400000.0
2009-07-09 13:50:00,0.72779,0.72855,0.72779,0.72853,105400000.0
2009-07-09 13:55:00,0.72846,0.7289,0.7283,0.7289,138600000.0
2009-07-09 14:00:00,0.7289,0.72898,0.72852,0.72881,118800000.0
2009-07-09 14:05:00,0.72898,0.72936,0.72882,0.72912,114000000.0
2009-07-09 14:10:00,0.72901,0.72917,0.72861,0.72891,144000000.0
2009-07-09 14:15:00,0.7289,0.72893,0.72869,0.7289,97600000.0
2009-07-09 14:20:00,0.72893,0.72901,0.72865,0.72887,69200000.0
2009-07-09 14:25:00,0.72889,0.72929,0.72867,0.72918,72400000.0
2009-07-09 14:30:00,0.72944,0.7297,0.72926,0.72959,67200000.0
2009-07-09 14:35:00,0.72958,0.72958,0.72888,0.72907,62800000.0
2009-07-09 14:40:00,0.72905,0.72931,0.72892,0.72898,67200000.0
2009-07-09 14:45:00,0.72913,0.72964,0.72913,0.72926,59200000.0
2009-07-09 14:50:00,0.72925,0.72949,0.72897,0.72946,72000000.0
2009-07-09 14:55:00,0.72941,0.72941,0.72897,0.72905,60800000.0
2009-07-09 15:00:00,0.72898,0.72898,0.72855,0.72871,64000000.0
2009-07-09 15:05:00,0.72868,0.72873,0.72802,0.7284,70800000.0
2009-07-09 15:10:00,0.72838,0.7287,0.72838,0.72849,59200000.0
2009-07-09 15:15:00,0.72849,0.729,0.72833,0.72885,72400000.0
2009-07-09 15:20:00,0.72889,0.72902,0.72837,0.72857,72000000.0
2009-07-09 15:25:00,0.72893,0.72898,0.72879,0.72885,57600000.0
2009-07-09 15:30:00,0.72888,0.72898,0.72753,0.72847,62400000.0
2009-07-09 15:35:00,0.72872,0.72897,0.72751,0.72751,71400000.0
2009-07-09 15:40:00,0.72855,0.72871,0.72813,0.72813,81400000.0
2009-07-09 15:45:00,0.72819,0.72836,0.72789,0.72824,77200000.0
2009-07-09 15:50:00,0.72804,0.72854,0.72793,0.72853,65600000.0
2009-07-09 15:55:00,0.7285,0.7285,0.72708,0.72811,70400000.0
2009-07-09 16:00:00,0.72822,0.72854,0.72766,0.72854,59600000.0
2009-07-09 16:05:00,0.72848,0.72869,0.7272,0.72844,70400000.0
2009-07-09 16:10:00,0.72861,0.72872,0.72809,0.72862,67600000.0
2009-07-09 16:15:00,0.72852,0.72852,0.72809,0.72811,59200000.0
2009-07-09 16:20:00,0.72814,0.72846,0.72812,0.7282,64000000.0
2009-07-09 16:25:00,0.72805,0.72817,0.72784,0.72817,74600000.0
2009-07-09 16:30:00,0.72817,0.7285,0.72787,0.7285,61800000.0
2009-07-09 16:35:00,0.72864,0.72915,0.72864,0.72875,63600000.0
2009-07-09 16:40:00,0.72885,0.72969,0.72872,0.72969,65000000.0
2009-07-09 16:45:00,0.72945,0.73017,0.72937,0.7301,72000000.0
2009-07-09 16:50:00,0.73015,0.73114,0.73015,0.73112,59200000.0
2009-07-09 16:55:00,0.73104,0.73104,0.73028,0.73028,67200000.0
2009-07-09 17:00:00,0.73018,0.73027,0.72997,0.73024,69200000.0
2009-07-09 17:05:00,0.73053,0.73054,0.72996,0.73014,68800000.0
2009-07-09 17:10:00,0.73015,0.73055,0.73002,0.73005,68800000.0
2009-07-09 17:15:00,0.72998,0.73036,0.72964,0.73028,73000000.0
2009-07-09 17:20:00,0.73048,0.73103,0.73046,0.73075,62400000.0
2009-07-09 17:25:00,0.73085,0.73085,0.73039,0.73061,62400000.0
2009-07-09 17:30:00,0.7306,0.73116,0.7305,0.73109,56000000.0
2009-07-09 17:35:00,0.73115,0.73137,0.7307,0.73098,60800000.0
2009-07-09 17:40:00,0.731,0.73128,0.73084,0.73128,68200000.0
2009-07-09 17:45:00,0.7312,0.73194,0.73109,0.73194,68800000.0
2009-07-09 17:50:00,0.7319,0.73218,0.73163,0.73188,75600000.0
2009-07-09 17:55:00,0.73182,0.73229,0.73178,0.73212,72000000.0
2009-07-09 18:00:00,0.73189,0.73189,0.73104,0.73117,67200000.0
2009-07-09 18:05:00,0.7311,0.73149,0.7311,0.73149,56000000.0
2009-07-09 18:10:00,0.73151,0.73157,0.73112,0.73127,67200000.0
2009-07-09 18:15:00,0.73126,0.73199,0.73126,0.73198,68800000.0
2009-07-09 18:20:00,0.73204,0.73286,0.73158,0.73253,66400000.0
2009-07-09 18:25:00,0.73252,0.73252,0.73184,0.73221,66000000.0
2009-07-09 18:30:00,0.73199,0.73248,0.73198,0.73234,66000000.0
2009-07-09 18:35:00,0.73229,0.73242,0.73187,0.73192,60800000.0
2009-07-09 18:40:00,0.73196,0.73229,0.7316,0.7317,69800000.0
2009-07-09 18:45:00,0.73161,0.73193,0.73147,0.73161,59600000.0
2009-07-09 18:50:00,0.73157,0.73194,0.73095,0.73169,63400000.0
2009-07-09 18:55:00,0.73204,0.73218,0.73187,0.73205,73400000.0
2009-07-09 19:00:00,0.73185,0.73219,0.73172,0.73193,72000000.0
2009-07-09 19:05:00,0.73181,0.73181,0.73081,0.73153,57000000.0
2009-07-09 19:10:00,0.73151,0.73163,0.73127,0.73141,58600000.0
2009-07-09 19:15:00,0.73143,0.73215,0.73063,0.73204,70400000.0
2009-07-09 19:20:00,0.73204,0.73213,0.73178,0.73179,70400000.0
2009-07-09 19:25:00,0.73187,0.73189,0.73137,0.73181,60800000.0
2009-07-09 19:30:00,0.73158,0.73227,0.73147,0.73227,66000000.0
2009-07-09 19:35:00,0.73218,0.73218,0.73161,0.73215,65600000.0
2009-07-09 19:40:00,0.73203,0.73226,0.73156,0.73221,64000000.0
2009-07-09 19:45:00,0.73195,0.73195,0.73088,0.73101,57000000.0
2009-07-09 19:50:00,0.73106,0.73182,0.73098,0.73155,67200000.0
2009-07-09 19:55:00,0.73157,0.73164,0.73142,0.73142,69200000.0
2009-07-09 20:00:00,0.7315,0.73164,0.73139,0.73146,54800000.0
2009-07-09 20:05:00,0.73132,0.73151,0.7312,0.73136,64000000.0
2009-07-09 20:10:00,0.73128,0.73147,0.7311,0.73119,56000000.0
2009-07-09 20:15:00,0.73095,0.73147,0.73082,0.73127,59200000.0
2009-07-09 20:20:00,0.73133,0.73184,0.73132,0.73176,60800000.0
2009-07-09 20:25:00,0.73171,0.73172,0.73131,0.7317,68800000.0
2009-07-09 20:30:00,0.7317,0.73194,0.73136,0.73144,57600000.0
2009-07-09 20:35:00,0.7315,0.73188,0.73137,0.7318,54400000.0
2009-07-09 20:40:00,0.73183,0.73204,0.73163,0.732,70400000.0
2009-07-09 20:45:00,0.73201,0.7325,0.73193,0.73216,57600000.0
2009-07-09 20:50:00,0.73223,0.73229,0.73172,0.73219,59200000.0
2009-07-09 20:55:00,0.73243,0.73265,0.73159,0.73169,67600000.0
2009-07-09 21:00:00,0.73161,0.73172,0.73102,0.73151,74000000.0
2009-07-09 21:05:00,0.73149,0.73158,0.73132,0.7315,57400000.0
2009-07-09 21:10:00,0.73148,0.73161,0.7313,0.73159,57000000.0
2009-07-09 21:15:00,0.73135,0.7317,0.73117,0.73144,63400000.0
2009-07-09 21:20:00,0.7315,0.73156,0.73107,0.73116,63400000.0
2009-07-09 21:25:00,0.73155,0.7316,0.73046,0.73069,61200000.0
2009-07-09 21:30:00,0.73079,0.73118,0.72974,0.73096,59200000.0
2009-07-09 21:35:00,0.73116,0.73143,0.73079,0.73132,52800000.0
2009-07-09 21:40:00,0.73127,0.73176,0.7312,0.73136,60800000.0
2009-07-09 21:45:00,0.73146,0.73162,0.7314,0.73154,62400000.0
2009-07-09 21:50:00,0.73157,0.73177,0.73151,0.73154,60200000.0
2009-07-09 21:55:00,0.73164,0.73178,0.73158,0.73171,60800000.0
2009-07-09 22:00:00,0.73181,0.73223,0.73172,0.73201,59000000.0
2009-07-09 22:05:00,0.73214,0.73216,0.73132,0.73157,52800000.0
2009-07-09 22:10:00,0.73146,0.73168,0.73128,0.73145,57000000.0
2009-07-09 22:15:00,0.73094,0.73155,0.73092,0.73141,68800000.0
2009-07-09 22:20:00,0.73127,0.73146,0.73105,0.73144,67200000.0
2009-07-09 22:25:00,0.7314,0.73151,0.73098,0.73135,67200000.0
2009-07-09 22:30:00,0.73108,0.73156,0.73103,0.73156,64000000.0
2009-07-09 22:35:00,0.73179,0.73233,0.73179,0.73219,35200000.0
2009-07-09 22:40:00,0.73209,0.73227,0.7317,0.73226,64400000.0
2009-07-09 22:45:00,0.73155,0.73242,0.73155,0.73167,48400000.0
2009-07-09 22:50:00,0.73166,0.73199,0.73145,0.73196,52200000.0
2009-07-09 22:55:00,0.73194,0.73204,0.73115,0.73115,62400000.0
2009-07-09 23:00:00,0.73133,0.73139,0.73044,0.73088,51600000.0
2009-07-09 23:05:00,0.73071,0.73214,0.73071,0.73213,54800000.0
2009-07-09 23:10:00,0.73218,0.73224,0.7319,0.73217,51200000.0
2009-07-09 23:15:00,0.73224,0.73224,0.73156,0.7319,60200000.0
2009-07-09 23:20:00,0.73173,0.73173,0.73105,0.73107,46400000.0
2009-07-09 23:25:00,0.73146,0.73146,0.73114,0.73124,53200000.0
2009-07-09 23:30:00,0.73112,0.73162,0.73109,0.73162,50600000.0
2009-07-09 23:35:00,0.73169,0.73228,0.73166,0.73192,57600000.0
2009-07-09 23:40:00,0.73177,0.73229,0.73173,0.73229,33600000.0
2009-07-09 23:45:00,0.73207,0.73289,0.73202,0.73249,33600000.0
2009-07-09 23:50:00,0.73254,0.73279,0.73243,0.73267,70400000.0
2009-07-09 23:55:00,0.73246,0.73293,0.73219,0.73288,59600000.0
2009-07-10 00:00:00,0.73241,0.7325,0.73222,0.73242,44800000.0
2009-07-10 00:05:00,0.73246,0.73276,0.73238,0.73238,44800000.0
2009-07-10 00:10:00,0.73279,0.73293,0.7325,0.73284,68800000.0
2009-07-10 00:15:00,0.73286,0.73302,0.73246,0.73302,59600000.0
2009-07-10 00:20:00,0.73302,0.73306,0.73263,0.73306,60800000.0
2009-07-10 00:25:00,0.73287,0.73366,0.73268,0.73359,50000000.0
2009-07-10 00:30:00,0.73245,0.7331,0.73245,0.73309,68600000.0
2009-07-10 00:35:00,0.73302,0.73302,0.73225,0.7323,66000000.0
2009-07-10 00:40:00,0.7327,0.73298,0.73268,0.73293,46400000.0
2009-07-10 00:45:00,0.7326,0.73376,0.7326,0.73327,57600000.0
2009-07-10 00:50:00,0.73349,0.73363,0.73303,0.73323,68200000.0
2009-07-10 00:55:00,0.73331,0.73511,0.73235,0.73487,65600000.0
2009-07-10 01:00:00,0.7344,0.73465,0.73417,0.73426,65600000.0
2009-07-10 01:05:00,0.73415,0.7344,0.7336,0.73387,60800000.0
2009-07-10 01:10:00,0.73381,0.73432,0.73356,0.73405,70400000.0
2009-07-10 01:15:00,0.73416,0.73458,0.73416,0.7345,58600000.0
2009-07-10 01:20:00,0.73455,0.73461,0.73404,0.73413,46400000.0
2009-07-10 01:25:00,0.73434,0.73467,0.73372,0.73467,62400000.0
2009-07-10 01:30:00,0.73464,0.73539,0.73443,0.73443,46400000.0
2009-07-10 01:35:00,0.73418,0.73509,0.73346,0.73431,65600000.0
2009-07-10 01:40:00,0.73424,0.73463,0.73403,0.73463,72000000.0
2009-07-10 01:45:00,0.73462,0.73465,0.73394,0.73406,60800000.0
2009-07-10 01:50:00,0.73373,0.73412,0.7336,0.73365,61200000.0
2009-07-10 01:55:00,0.73425,0.73483,0.73425,0.73429,68800000.0
2009-07-10 02:00:00,0.73439,0.7344,0.73372,0.73372,64400000.0
2009-07-10 02:05:00,0.73396,0.73402,0.73374,0.73394,57600000.0
2009-07-10 02:10:00,0.734,0.73412,0.73387,0.73409,54200000.0
2009-07-10 02:15:00,0.73373,0.7342,0.73342,0.73381,52200000.0
2009-07-10 02:20:00,0.73367,0.7338,0.73331,0.73341,64400000.0
2009-07-10 02:25:00,0.73357,0.73387,0.73346,0.73379,65600000.0
2009-07-10 02:30:00,0.73378,0.73386,0.73321,0.73359,66600000.0
2009-07-10 02:35:00,0.73358,0.73406,0.73309,0.73365,60200000.0
2009-07-10 02:40:00,0.73395,0.7341,0.73352,0.73358,60800000.0
2009-07-10 02:45:00,0.73359,0.73372,0.73318,0.7335,65600000.0
2009-07-10 02:50:00,0.73345,0.73383,0.73337,0.73383,62200000.0
2009-07-10 02:55:00,0.73364,0.73439,0.73356,0.73414,54400000.0
2009-07-10 03:00:00,0.7343,0.73433,0.73377,0.73385,64000000.0
2009-07-10 03:05:00,0.7338,0.73445,0.73368,0.73383,56400000.0
2009-07-10 03:10:00,0.73418,0.73423,0.73357,0.73357,48000000.0
2009-07-10 03:15:00,0.73365,0.73457,0.73311,0.73408,64000000.0
2009-07-10 03:20:00,0.73434,0.73447,0.73404,0.73423,64400000.0
2009-07-10 03:25:00,0.73426,0.73433,0.73353,0.73353,62400000.0
2009-07-10 03:30:00,0.73369,0.73378,0.73311,0.73311,42600000.0
2009-07-10 03:35:00,0.73307,0.73366,0.73307,0.73362,53600000.0
2009-07-10 03:40:00,0.7336,0.73382,0.73252,0.73367,67200000.0
2009-07-10 03:45:00,0.73389,0.73397,0.73259,0.73259,52800000.0
2009-07-10 03:50:00,0.73269,0.7328,0.73235,0.7325,65600000.0
2009-07-10 03:55:00,0.73249,0.73315,0.73228,0.73291,59600000.0
2009-07-10 04:00:00,0.73287,0.73293,0.73247,0.73268,57000000.0
2009-07-10 04:05:00,0.73283,0.73318,0.7326,0.73269,81600000.0
2009-07-10 04:10:00,0.73268,0.73275,0.73195,0.73213,60800000.0
2009-07-10 04:15:00,0.73219,0.73248,0.73186,0.73197,81600000.0
2009-07-10 04:20:00,0.73245,0.73255,0.73204,0.73211,54400000.0
2009-07-10 04:25:00,0.73218,0.73237,0.73184,0.73188,89600000.0
2009-07-10 04:30:00,0.7319,0.73212,0.73165,0.73201,68800000.0
2009-07-10 04:35:00,0.73166,0.73183,0.73134,0.73175,64000000.0
2009-07-10 04:40:00,0.73171,0.73195,0.73154,0.73189,52800000.0
2009-07-10 04:45:00,0.73175,0.73194,0.73142,0.73156,68800000.0
2009-07-10 04:50:00,0.73157,0.73191,0.73136,0.73189,62800000.0
2009-07-10 04:55:00,0.73182,0.73182,0.73098,0.73105,66000000.0
2009-07-10 05:00:00,0.73107,0.73134,0.73087,0.73108,65600000.0
2009-07-10 05:05:00,0.73108,0.73139,0.73083,0.73111,60800000.0
2009-07-10 05:10:00,0.73106,0.73121,0.73064,0.73066,67200000.0
2009-07-10 05:15:00,0.73112,0.7316,0.73097,0.73145,54400000.0
2009-07-10 05:20:00,0.73109,0.73109,0.73059,0.73065,78800000.0
2009-07-10 05:25:00,0.73053,0.73073,0.73026,0.73056,72000000.0
2009-07-10 05:30:00,0.73056,0.73064,0.73005,0.73046,59200000.0
2009-07-10 05:35:00,0.73029,0.73029,0.7299,0.73008,59200000.0
2009-07-10 05:40:00,0.73009,0.73044,0.72997,0.73002,60800000.0
2009-07-10 05:45:00,0.7297,0.73078,0.72923,0.73031,69600000.0
2009-07-10 05:50:00,0.73059,0.73099,0.73041,0.73049,62400000.0
2009-07-10 05:55:00,0.73045,0.73055,0.73012,0.73019,68200000.0
2009-07-10 06:00:00,0.7303,0.731,0.7294,0.73097,65600000.0
2009-07-10 06:05:00,0.73026,0.73043,0.72879,0.72993,56000000.0
2009-07-10 06:10:00,0.72997,0.73016,0.72973,0.73002,59200000.0
2009-07-10 06:15:00,0.73007,0.73026,0.73003,0.73026,65600000.0
2009-07-10 06:20:00,0.73016,0.73049,0.72986,0.73009,61800000.0
2009-07-10 06:25:00,0.73033,0.73043,0.72995,0.73015,53200000.0
2009-07-10 06:30:00,0.72998,0.73037,0.72973,0.73024,57600000.0
2009-07-10 06:35:00,0.73016,0.73047,0.73015,0.73031,52800000.0
2009-07-10 06:40:00,0.73012,0.73052,0.73005,0.73046,64000000.0
2009-07-10 06:45:00,0.73072,0.73101,0.73048,0.73059,65000000.0
2009-07-10 06:50:00,0.73056,0.73072,0.73006,0.73009,56000000.0
2009-07-10 06:55:00,0.73006,0.73006,0.72953,0.72965,57600000.0
2009-07-10 07:00:00,0.72958,0.72988,0.7295,0.72981,64000000.0
2009-07-10 07:05:00,0.72986,0.73005,0.72957,0.72957,59600000.0
2009-07-10 07:10:00,0.72967,0.72974,0.72923,0.72961,54400000.0
2009-07-10 07:15:00,0.72934,0.7298,0.72898,0.72975,65000000.0
2009-07-10 07:20:00,0.72922,0.72947,0.72913,0.72935,83600000.0
2009-07-10 07:25:00,0.72917,0.72939,0.72917,0.72929,54400000.0
2009-07-10 07:30:00,0.72928,0.72961,0.72914,0.72932,66000000.0
2009-07-10 07:35:00,0.72933,0.72943,0.72875,0.72898,60800000.0
2009-07-10 07:40:00,0.72892,0.72983,0.72884,0.72908,67200000.0
2009-07-10 07:45:00,0.72912,0.72955,0.72896,0.72941,60800000.0
2009-07-10 07:50:00,0.72945,0.73026,0.72921,0.7301,56000000.0
2009-07-10 07:55:00,0.73008,0.73008,0.7293,0.7295,53800000.0
2009-07-10 08:00:00,0.72956,0.72988,0.72919,0.72973,56400000.0
2009-07-10 08:05:00,0.72963,0.72992,0.72932,0.72939,83200000.0
2009-07-10 08:10:00,0.72918,0.72918,0.72869,0.72913,68800000.0
2009-07-10 08:15:00,0.72865,0.72922,0.72865,0.72912,77800000.0
2009-07-10 08:20:00,0.72911,0.72924,0.72883,0.7292,64000000.0
2009-07-10 08:25:00,0.72925,0.72937,0.72888,0.72901,55400000.0
2009-07-10 08:30:00,0.72907,0.72939,0.72906,0.72906,72400000.0
2009-07-10 08:35:00,0.72935,0.72945,0.72895,0.72927,115600000.0
2009-07-10 08:40:00,0.72924,0.72954,0.72886,0.72938,54400000.0
2009-07-10 08:45:00,0.72942,0.72942,0.72807,0.72807,102400000.0
2009-07-10 08:50:00,0.72772,0.72823,0.7275,0.72821,208400000.0
2009-07-10 08:55:00,0.72824,0.72869,0.72782,0.72869,128000000.0
2009-07-10 09:00:00,0.72875,0.72923,0.72875,0.72895,127200000.0
2009-07-10 09:05:00,0.72893,0.72899,0.72814,0.72858,148000000.0
2009-07-10 09:10:00,0.72854,0.72931,0.72849,0.72915,112800000.0
2009-07-10 09:15:00,0.72913,0.72938,0.72897,0.72909,123600000.0
2009-07-10 09:20:00,0.72914,0.73012,0.72914,0.72979,92800000.0
2009-07-10 09:25:00,0.72979,0.72985,0.72955,0.7298,130000000.0
2009-07-10 09:30:00,0.72978,0.7298,0.72882,0.72913,152000000.0
2009-07-10 09:35:00,0.72912,0.72973,0.72912,0.7296,284000000.0
2009-07-10 09:40:00,0.7294,0.7296,0.7291,0.7291,297000000.0
2009-07-10 09:45:00,0.729,0.72972,0.72892,0.72957,139200000.0
2009-07-10 09:50:00,0.72941,0.7295,0.72895,0.7295,327400000.0
2009-07-10 09:55:00,0.7295,0.72993,0.72946,0.72978,252600000.0
2009-07-10 10:00:00,0.72953,0.72953,0.72922,0.72952,284800000.0
2009-07-10 10:05:00,0.72934,0.72953,0.72915,0.72929,200600000.0
2009-07-10 10:10:00,0.72904,0.72908,0.7287,0.72895,315600000.0
2009-07-10 10:15:00,0.72893,0.72915,0.72873,0.72901,173800000.0
2009-07-10 10:20:00,0.7292,0.72927,0.72858,0.729,271800000.0
2009-07-10 10:25:00,0.72885,0.72885,0.72798,0.7281,275400000.0
2009-07-10 10:30:00,0.72822,0.72835,0.72795,0.72812,170000000.0
2009-07-10 10:35:00,0.72814,0.72923,0.72814,0.72917,105600000.0
2009-07-10 10:40:00,0.72932,0.72932,0.72886,0.72926,169400000.0
2009-07-10 10:45:00,0.72912,0.7292,0.72875,0.72888,224400000.0
2009-07-10 10:50:00,0.72884,0.72887,0.72837,0.72857,249400000.0
2009-07-10 10:55:00,0.7284,0.72854,0.72779,0.72827,304000000.0
2009-07-10 11:00:00,0.72828,0.7288,0.72822,0.72849,254200000.0
2009-07-10 11:05:00,0.72844,0.72857,0.72811,0.72857,198800000.0
2009-07-10 11:10:00,0.72882,0.72888,0.72834,0.7285,306000000.0
2009-07-10 11:15:00,0.72854,0.72861,0.72789,0.72795,229600000.0
2009-07-10 11:20:00,0.72783,0.72829,0.72747,0.72822,301200000.0
2009-07-10 11:25:00,0.72816,0.72816,0.72778,0.72807,247400000.0
2009-07-10 11:30:00,0.72804,0.72809,0.72749,0.72754,123200000.0
2009-07-10 11:35:00,0.72754,0.72761,0.72693,0.72713,193000000.0
2009-07-10 11:40:00,0.72711,0.7273,0.7268,0.7272,167800000.0
2009-07-10 11:45:00,0.72721,0.72819,0.72721,0.72789,138000000.0
2009-07-10 11:50:00,0.72789,0.72799,0.72724,0.72759,185400000.0
2009-07-10 11:55:00,0.7276,0.72781,0.7274,0.72779,211600000.0
2009-07-10 12:00:00,0.72784,0.72839,0.72779,0.72821,137600000.0
2009-07-10 12:05:00,0.72802,0.72892,0.72801,0.72888,120400000.0
2009-07-10 12:10:00,0.72883,0.72917,0.72865,0.72911,137600000.0
2009-07-10 12:15:00,0.72899,0.72901,0.72867,0.72886,183800000.0
2009-07-10 12:20:00,0.72881,0.72893,0.72856,0.72873,198800000.0
2009-07-10 12:25:00,0.7288,0.72941,0.72795,0.72795,253000000.0
2009-07-10 12:30:00,0.72796,0.72954,0.72796,0.72872,276200000.0
2009-07-10 12:35:00,0.72877,0.72913,0.72848,0.72913,152000000.0
2009-07-10 12:40:00,0.7291,0.72932,0.72909,0.72923,87400000.0
2009-07-10 12:45:00,0.72922,0.72922,0.72878,0.72908,197800000.0
2009-07-10 12:50:00,0.72932,0.72988,0.72922,0.72958,143200000.0
2009-07-10 12:55:00,0.72953,0.72953,0.72886,0.72902,133200000.0
2009-07-10 13:00:00,0.72831,0.72885,0.72791,0.72852,88000000.0
2009-07-10 13:05:00,0.72836,0.72836,0.72729,0.72754,125200000.0
2009-07-10 13:10:00,0.72765,0.72832,0.72751,0.72832,105600000.0
2009-07-10 13:15:00,0.72825,0.72858,0.72815,0.72858,180200000.0
2009-07-10 13:20:00,0.7286,0.72869,0.72811,0.72848,142200000.0
2009-07-10 13:25:00,0.72844,0.72844,0.72772,0.72816,165000000.0
2009-07-10 13:30:00,0.72817,0.72827,0.72726,0.72727,197800000.0
2009-07-10 13:35:00,0.72739,0.72773,0.72734,0.72744,126800000.0
2009-07-10 13:40:00,0.7274,0.72779,0.72735,0.72758,107600000.0
2009-07-10 13:45:00,0.72756,0.7276,0.72735,0.72748,102200000.0
2009-07-10 13:50:00,0.72758,0.72792,0.72723,0.72792,105600000.0
2009-07-10 13:55:00,0.72801,0.72814,0.72757,0.72758,139600000.0
2009-07-10 14:00:00,0.72776,0.72821,0.72776,0.72821,118400000.0
2009-07-10 14:05:00,0.72812,0.72898,0.72783,0.72898,113600000.0
2009-07-10 14:10:00,0.72909,0.72917,0.72824,0.72824,144000000.0
2009-07-10 14:15:00,0.72805,0.72849,0.72799,0.72828,98000000.0
2009-07-10 14:20:00,0.7283,0.72836,0.72792,0.72792,70400000.0
2009-07-10 14:25:00,0.72788,0.72871,0.72765,0.72816,72400000.0
2009-07-10 14:30:00,0.72789,0.72916,0.72785,0.72877,66600000.0
2009-07-10 14:35:00,0.72894,0.72925,0.72882,0.72925,62400000.0
2009-07-10 14:40:00,0.72927,0.72977,0.72922,0.72965,75600000.0
2009-07-10 14:45:00,0.72977,0.73001,0.7292,0.7292,58600000.0
2009-07-10 14:50:00,0.72929,0.72944,0.72884,0.72892,72400000.0
2009-07-10 14:55:00,0.72889,0.72937,0.72858,0.72936,61200000.0
2009-07-10 15:00:00,0.72951,0.72951,0.72891,0.72891,64000000.0
2009-07-10 15:05:00,0.72899,0.72919,0.72869,0.72876,70800000.0
2009-07-10 15:10:00,0.72874,0.72948,0.72874,0.72943,59200000.0
2009-07-10 15:15:00,0.72948,0.72954,0.72907,0.72913,72000000.0
2009-07-10 15:20:00,0.72924,0.72955,0.72868,0.72952,64400000.0
2009-07-10 15:25:00,0.72959,0.72983,0.72951,0.72964,57600000.0
2009-07-10 15:30:00,0.7296,0.73009,0.72893,0.73009,62400000.0
2009-07-10 15:35:00,0.73031,0.73148,0.72976,0.72976,71400000.0
2009-07-10 15:40:00,0.73082,0.73138,0.7308,0.73091,82000000.0
2009-07-10 15:45:00,0.73078,0.73089,0.73027,0.73047,76800000.0
2009-07-10 15:50:00,0.73057,0.73075,0.73027,0.73075,66000000.0
2009-07-10 15:55:00,0.73067,0.73067,0.72933,0.73033,70400000.0
2009-07-10 16:00:00,0.73023,0.73105,0.73017,0.73102,59600000.0
2009-07-10 16:05:00,0.73103,0.73106,0.72964,0.73008,70800000.0
2009-07-10 16:10:00,0.72986,0.73039,0.72953,0.73024,67200000.0
2009-07-10 16:15:00,0.73039,0.73045,0.72953,0.72987,59200000.0
2009-07-10 16:20:00,0.72967,0.73008,0.72967,0.72999,64000000.0
2009-07-10 16:25:00,0.73,0.73137,0.73,0.73125,75200000.0
2009-07-10 16:30:00,0.73132,0.73157,0.73132,0.73143,62400000.0
2009-07-10 16:35:00,0.73137,0.73155,0.73085,0.73113,64000000.0
2009-07-10 16:40:00,0.73117,0.73149,0.73087,0.73092,65600000.0
2009-07-10 16:45:00,0.73089,0.73151,0.73087,0.73137,71400000.0
2009-07-10 16:50:00,0.73121,0.73194,0.73104,0.73112,59200000.0
2009-07-10 16:55:00,0.73122,0.7315,0.73102,0.73102,67600000.0
2009-07-10 17:00:00,0.73083,0.73092,0.73034,0.73048,70400000.0
2009-07-10 17:05:00,0.73074,0.73085,0.7304,0.73055,68800000.0
2009-07-10 17:10:00,0.7306,0.73076,0.73004,0.73029,68800000.0
2009-07-10 17:15:00,0.73021,0.73036,0.72981,0.73023,74000000.0
2009-07-10 17:20:00,0.73037,0.7305,0.72929,0.72937,61800000.0
2009-07-10 17:25:00,0.72935,0.7296,0.72822,0.72841,62200000.0
2009-07-10 17:30:00,0.72827,0.72828,0.7278,0.72823,56000000.0
2009-07-10 17:35:00,0.72846,0.72862,0.72799,0.72803,60800000.0
2009-07-10 17:40:00,0.72796,0.72824,0.72773,0.72773,68800000.0
2009-07-10 17:45:00,0.72783,0.72787,0.72749,0.72784,68800000.0
2009-07-10 17:50:00,0.72766,0.72819,0.72766,0.72781,75200000.0
2009-07-10 17:55:00,0.7278,0.72821,0.72773,0.72821,72000000.0
2009-07-10 18:00:00,0.72834,0.72861,0.72803,0.7286,66600000.0
2009-07-10 18:05:00,0.72847,0.72867,0.72806,0.72867,56000000.0
2009-07-10 18:10:00,0.72878,0.72886,0.72864,0.72876,67200000.0
2009-07-10 18:15:00,0.72878,0.72878,0.72833,0.72862,69200000.0
2009-07-10 18:20:00,0.72876,0.72876,0.72826,0.72836,65600000.0
2009-07-10 18:25:00,0.72849,0.72883,0.72842,0.72883,66000000.0
2009-07-10 18:30:00,0.72876,0.72892,0.72851,0.72859,65600000.0
2009-07-10 18:35:00,0.72838,0.72857,0.72798,0.72807,60800000.0
2009-07-10 18:40:00,0.72803,0.72875,0.72796,0.72847,70800000.0
2009-07-10 18:45:00,0.72855,0.72907,0.72848,0.72907,56000000.0
2009-07-10 18:50:00,0.72917,0.72917,0.72819,0.7286,64000000.0
2009-07-10 18:55:00,0.72871,0.72879,0.72841,0.72862,68800000.0
2009-07-10 19:00:00,0.72888,0.72934,0.72848,0.72857,72400000.0
2009-07-10 19:05:00,0.72846,0.72937,0.72827,0.72903,65600000.0
2009-07-10 19:10:00,0.72925,0.72952,0.7291,0.72916,68800000.0
2009-07-10 19:15:00,0.72923,0.72953,0.72836,0.72938,70400000.0
2009-07-10 19:20:00,0.72947,0.72967,0.7293,0.72952,70400000.0
2009-07-10 19:25:00,0.72947,0.72976,0.72844,0.72976,60200000.0
2009-07-10 19:30:00,0.72968,0.72984,0.72955,0.72969,66000000.0
2009-07-10 19:35:00,0.72965,0.73043,0.72954,0.73027,66000000.0
2009-07-10 19:40:00,0.73026,0.73031,0.73001,0.73031,64000000.0
2009-07-10 19:45:00,0.73032,0.73071,0.73012,0.73042,57600000.0
2009-07-10 19:50:00,0.73035,0.73048,0.73001,0.73006,67200000.0
2009-07-10 19:55:00,0.73006,0.73067,0.72986,0.73057,68200000.0
2009-07-10 20:00:00,0.73057,0.73091,0.73048,0.73048,54400000.0
2009-07-10 20:05:00,0.73028,0.73036,0.72921,0.72924,64400000.0
2009-07-10 20:10:00,0.72947,0.72994,0.72931,0.72938,55400000.0
2009-07-10 20:15:00,0.72934,0.73025,0.72904,0.73025,58600000.0
2009-07-10 20:20:00,0.73062,0.73062,0.72979,0.73058,59600000.0
2009-07-10 20:25:00,0.73044,0.73064,0.72998,0.72999,68800000.0
2009-07-10 20:30:00,0.72984,0.72984,0.72894,0.72894,57600000.0
2009-07-10 20:35:00,0.72918,0.72918,0.72851,0.72903,54400000.0
2009-07-10 20:40:00,0.72899,0.72904,0.72857,0.7287,70800000.0
2009-07-10 20:45:00,0.72877,0.72908,0.72861,0.72905,58000000.0
2009-07-10 20:50:00,0.72943,0.72957,0.72938,0.72953,60000000.0
2009-07-10 20:55:00,0.72959,0.72964,0.7292,0.72944,67200000.0
2009-07-10 21:00:00,0.7292,0.72934,0.72885,0.72916,74000000.0
2009-07-10 21:05:00,0.72884,0.72968,0.72884,0.72949,57600000.0
2009-07-10 21:10:00,0.72944,0.72948,0.72881,0.729,57600000.0
2009-07-10 21:15:00,0.72866,0.73028,0.72866,0.72973,64000000.0
2009-07-10 21:20:00,0.72979,0.73021,0.72975,0.73012,63400000.0
2009-07-10 21:25:00,0.72993,0.72993,0.72883,0.72968,60800000.0
2009-07-10 21:30:00,0.7297,0.72981,0.72857,0.7296,58600000.0
2009-07-10 21:35:00,0.72967,0.72993,0.72955,0.72993,59200000.0
2009-07-10 21:40:00,0.72999,0.73014,0.72993,0.72993,60800000.0
2009-07-10 21:45:00,0.7298,0.72993,0.72973,0.72978,62800000.0
2009-07-10 21:50:00,0.72983,0.73009,0.72976,0.73009,54400000.0
2009-07-10 21:55:00,0.73009,0.73037,0.72998,0.73031,60200000.0
2009-07-10 22:00:00,0.73026,0.73026,0.7294,0.7295,59200000.0
2009-07-10 22:05:00,0.72886,0.72976,0.72883,0.72973,52800000.0
2009-07-10 22:10:00,0.72977,0.72983,0.7292,0.72925,60800000.0
2009-07-10 22:15:00,0.72949,0.72949,0.729,0.72919,64400000.0
2009-07-10 22:20:00,0.72926,0.72937,0.72915,0.72922,67000000.0
2009-07-10 22:25:00,0.72917,0.72922,0.729,0.72922,67200000.0
2009-07-10 22:30:00,0.72925,0.72934,0.72915,0.72922,64000000.0
2009-07-10 22:35:00,0.72927,0.72971,0.72924,0.72966,64000000.0
2009-07-10 22:40:00,0.72922,0.72943,0.7291,0.72932,52800000.0
2009-07-10 22:45:00,0.72937,0.7294,0.72835,0.72835,48000000.0
2009-07-10 22:50:00,0.7282,0.72824,0.72739,0.72756,52200000.0
2009-07-10 22:55:00,0.72759,0.72901,0.72759,0.72901,62800000.0
2009-07-12 23:00:00,0.72938,0.72973,0.72848,0.72887,51200000.0
2009-07-12 23:05:00,0.72856,0.7294,0.72829,0.7294,43200000.0
2009-07-12 23:10:00,0.7293,0.7306,0.72887,0.73053,52800000.0
2009-07-12 23:15:00,0.72919,0.72956,0.72909,0.72909,36800000.0
2009-07-12 23:20:00,0.72912,0.72955,0.72897,0.72921,43200000.0
2009-07-12 23:25:00,0.72926,0.72964,0.72921,0.72937,51600000.0
2009-07-12 23:30:00,0.72937,0.72962,0.72925,0.72935,51200000.0
2009-07-12 23:35:00,0.73109,0.73109,0.72944,0.72957,57600000.0
2009-07-12 23:40:00,0.7297,0.72989,0.72936,0.72942,46400000.0
2009-07-12 23:45:00,0.72936,0.73112,0.72923,0.72958,44800000.0
2009-07-12 23:50:00,0.72949,0.73076,0.72895,0.72927,64000000.0
2009-07-12 23:55:00,0.72906,0.7295,0.72902,0.72905,45200000.0
2009-07-13 00:00:00,0.72888,0.72898,0.72795,0.72809,44800000.0
2009-07-13 00:05:00,0.72778,0.72845,0.72778,0.72818,54800000.0
2009-07-13 00:10:00,0.72924,0.72968,0.72826,0.7296,64200000.0
2009-07-13 00:15:00,0.72815,0.73011,0.72807,0.72917,60200000.0
2009-07-13 00:20:00,0.72888,0.7293,0.72881,0.72924,49600000.0
2009-07-13 00:25:00,0.72903,0.72982,0.72825,0.72897,48000000.0
2009-07-13 00:30:00,0.72857,0.72999,0.72857,0.72999,64400000.0
2009-07-13 00:35:00,0.72999,0.73001,0.72819,0.72944,69800000.0
2009-07-13 00:40:00,0.72931,0.72939,0.72864,0.72864,57000000.0
2009-07-13 00:45:00,0.7291,0.7301,0.7291,0.72986,67200000.0
2009-07-13 00:50:00,0.7297,0.72998,0.72956,0.72987,68800000.0
2009-07-13 00:55:00,0.72991,0.73034,0.729,0.73034,64400000.0
2009-07-13 01:00:00,0.7297,0.73023,0.7295,0.72982,54400000.0
2009-07-13 01:05:00,0.72963,0.7301,0.72938,0.7301,60800000.0
2009-07-13 01:10:00,0.73009,0.73025,0.73001,0.73013,70800000.0
2009-07-13 01:15:00,0.72953,0.73017,0.72917,0.72991,59200000.0
2009-07-13 01:20:00,0.72918,0.72925,0.72885,0.72909,55400000.0
2009-07-13 01:25:00,0.72925,0.72947,0.72906,0.72911,62400000.0
2009-07-13 01:30:00,0.72913,0.7294,0.72876,0.72931,44800000.0
2009-07-13 01:35:00,0.72982,0.72982,0.728,0.72874,70400000.0
2009-07-13 01:40:00,0.72898,0.72918,0.72862,0.72894,72000000.0
2009-07-13 01:45:00,0.72843,0.72927,0.72843,0.7288,60200000.0
2009-07-13 01:50:00,0.7288,0.72927,0.72875,0.72911,38400000.0
2009-07-13 01:55:00,0.72893,0.72922,0.72878,0.72922,52800000.0
2009-07-13 02:00:00,0.72934,0.72941,0.7289,0.72938,52800000.0
2009-07-13 02:05:00,0.72941,0.72948,0.72903,0.72937,60800000.0
2009-07-13 02:10:00,0.72907,0.72941,0.72862,0.72886,60800000.0
2009-07-13 02:15:00,0.72903,0.72932,0.72899,0.72909,72000000.0
2009-07-13 02:20:00,0.72902,0.72928,0.72807,0.72907,65600000.0
2009-07-13 02:25:00,0.72915,0.72928,0.72895,0.72921,38400000.0
2009-07-13 02:30:00,0.72858,0.72927,0.7285,0.72916,62400000.0
2009-07-13 02:35:00,0.72891,0.72978,0.72875,0.72972,59200000.0
2009-07-13 02:40:00,0.72926,0.72944,0.7291,0.72934,59000000.0
2009-07-13 02:45:00,0.72955,0.72988,0.72944,0.72974,70400000.0
2009-07-13 02:50:00,0.72959,0.73029,0.72946,0.73009,60800000.0
2009-07-13 02:55:00,0.73011,0.73012,0.72939,0.72939,65600000.0
2009-07-13 03:00:00,0.72936,0.72955,0.72793,0.72887,64800000.0
2009-07-13 03:05:00,0.72901,0.72911,0.72856,0.72907,69600000.0
2009-07-13 03:10:00,0.72909,0.72911,0.72817,0.72838,67200000.0
2009-07-13 03:15:00,0.72782,0.72836,0.72782,0.72809,57600000.0
2009-07-13 03:20:00,0.72831,0.72873,0.72827,0.72828,65600000.0
2009-07-13 03:25:00,0.72824,0.72855,0.72806,0.7283,69200000.0
2009-07-13 03:30:00,0.72838,0.72838,0.72706,0.72778,59200000.0
2009-07-13 03:35:00,0.72762,0.72771,0.72714,0.72727,54400000.0
2009-07-13 03:40:00,0.72747,0.72784,0.72746,0.72773,59600000.0
2009-07-13 03:45:00,0.72773,0.72803,0.72728,0.72728,61800000.0
2009-07-13 03:50:00,0.72716,0.72759,0.72716,0.72752,54400000.0
2009-07-13 03:55:00,0.72765,0.7277,0.7272,0.7272,44800000.0
2009-07-13 04:00:00,0.72769,0.72784,0.72747,0.72747,70400000.0
2009-07-13 04:05:00,0.72762,0.72762,0.72664,0.72681,69200000.0
2009-07-13 04:10:00,0.72679,0.72754,0.72637,0.72754,56000000.0
2009-07-13 04:15:00,0.72745,0.72771,0.72725,0.72754,50000000.0
2009-07-13 04:20:00,0.72745,0.72801,0.72745,0.72792,56400000.0
2009-07-13 04:25:00,0.72795,0.72808,0.72739,0.7278,51600000.0
2009-07-13 04:30:00,0.72765,0.72807,0.72759,0.72807,65600000.0
2009-07-13 04:35:00,0.72812,0.72818,0.72777,0.72818,56000000.0
2009-07-13 04:40:00,0.72826,0.72855,0.72825,0.72835,61200000.0
2009-07-13 04:45:00,0.72826,0.72855,0.72807,0.72853,62400000.0
2009-07-13 04:50:00,0.72842,0.72849,0.72781,0.72788,55400000.0
2009-07-13 04:55:00,0.7277,0.7285,0.7273,0.72833,51200000.0
2009-07-13 05:00:00,0.72845,0.72852,0.72816,0.72827,62400000.0
2009-07-13 05:05:00,0.72847,0.7286,0.72836,0.72853,52800000.0
2009-07-13 05:10:00,0.72831,0.72861,0.7282,0.72838,44800000.0
2009-07-13 05:15:00,0.72836,0.72838,0.72794,0.72825,63800000.0
2009-07-13 05:20:00,0.72842,0.72876,0.7283,0.72876,63400000.0
2009-07-13 05:25:00,0.72829,0.72881,0.72825,0.72863,64000000.0
2009-07-13 05:30:00,0.72865,0.7288,0.72813,0.72827,67200000.0
2009-07-13 05:35:00,0.72849,0.72879,0.72809,0.72844,67600000.0
2009-07-13 05:40:00,0.72829,0.72866,0.728,0.7281,64000000.0
2009-07-13 05:45:00,0.72827,0.72891,0.7282,0.72849,59600000.0
2009-07-13 05:50:00,0.72845,0.72845,0.72774,0.7282,48400000.0
2009-07-13 05:55:00,0.72821,0.7284,0.72813,0.72837,59600000.0
2009-07-13 06:00:00,0.72865,0.72874,0.72837,0.72871,60800000.0
2009-07-13 06:05:00,0.72862,0.72869,0.72791,0.72823,54200000.0
2009-07-13 06:10:00,0.72808,0.7284,0.72808,0.72838,61800000.0
2009-07-13 06:15:00,0.72819,0.72848,0.72788,0.72798,60800000.0
2009-07-13 06:20:00,0.72817,0.72924,0.72758,0.7281,62400000.0
2009-07-13 06:25:00,0.72836,0.72853,0.72691,0.72834,58600000.0
2009-07-13 06:30:00,0.72834,0.72853,0.72673,0.72764,60800000.0
2009-07-13 06:35:00,0.7277,0.72798,0.72735,0.72774,64000000.0
2009-07-13 06:40:00,0.72771,0.72787,0.72739,0.72754,64000000.0
2009-07-13 06:45:00,0.72782,0.72788,0.72747,0.72764,57600000.0
2009-07-13 06:50:00,0.72745,0.72746,0.7269,0.7269,57600000.0
2009-07-13 06:55:00,0.72685,0.72685,0.72634,0.72635,73000000.0
2009-07-13 07:00:00,0.7263,0.72687,0.72576,0.72668,67200000.0
2009-07-13 07:05:00,0.72667,0.72722,0.72667,0.7272,59200000.0
2009-07-13 07:10:00,0.72703,0.72703,0.72654,0.72699,58000000.0
2009-07-13 07:15:00,0.72707,0.72753,0.72675,0.72753,70400000.0
2009-07-13 07:20:00,0.72782,0.72824,0.72755,0.72781,54400000.0
2009-07-13 07:25:00,0.72784,0.72799,0.72727,0.72755,57600000.0
2009-07-13 07:30:00,0.72769,0.72806,0.72705,0.72776,68800000.0
2009-07-13 07:35:00,0.7278,0.72791,0.72712,0.72791,58600000.0
2009-07-13 07:40:00,0.72783,0.72788,0.72738,0.72738,59200000.0
2009-07-13 07:45:00,0.72731,0.72773,0.7273,0.72756,56000000.0
2009-07-13 07:50:00,0.7275,0.72758,0.72694,0.72694,63400000.0
2009-07-13 07:55:00,0.7271,0.72738,0.72677,0.72677,54400000.0
2009-07-13 08:00:00,0.72699,0.72741,0.72693,0.72701,68200000.0
2009-07-13 08:05:00,0.72684,0.72699,0.72638,0.72689,67600000.0
2009-07-13 08:10:00,0.72702,0.72732,0.72652,0.72719,57600000.0
2009-07-13 08:15:00,0.72727,0.7273,0.72673,0.72704,64000000.0
2009-07-13 08:20:00,0.7272,0.72726,0.72691,0.72704,65600000.0
2009-07-13 08:25:00,0.72713,0.72713,0.72645,0.72702,65600000.0
2009-07-13 08:30:00,0.72704,0.72704,0.72614,0.72637,61200000.0
2009-07-13 08:35:00,0.72602,0.72602,0.72565,0.72579,70400000.0
2009-07-13 08:40:00,0.72583,0.72583,0.72412,0.72492,70400000.0
2009-07-13 08:45:00,0.72466,0.72477,0.72391,0.72431,58600000.0
2009-07-13 08:50:00,0.7241,0.725,0.72379,0.72476,57000000.0
2009-07-13 08:55:00,0.72452,0.72561,0.72443,0.72561,72000000.0
2009-07-13 09:00:00,0.72568,0.72568,0.7244,0.7246,68800000.0
2009-07-13 09:05:00,0.72473,0.72511,0.72458,0.7248,64000000.0
2009-07-13 09:10:00,0.72462,0.72472,0.72438,0.72438,56000000.0
2009-07-13 09:15:00,0.72435,0.72477,0.7241,0.72477,70400000.0
2009-07-13 09:20:00,0.72465,0.72487,0.72445,0.72474,61200000.0
2009-07-13 09:25:00,0.72466,0.72466,0.7239,0.72407,65600000.0
2009-07-13 09:30:00,0.72415,0.72442,0.72388,0.72431,65600000.0
2009-07-13 09:35:00,0.72425,0.72439,0.72396,0.72418,65600000.0
2009-07-13 09:40:00,0.72416,0.72422,0.72395,0.72402,69200000.0
2009-07-13 09:45:00,0.72391,0.72433,0.72384,0.72403,67200000.0
2009-07-13 09:50:00,0.7241,0.72422,0.72361,0.72364,56400000.0
2009-07-13 09:55:00,0.72377,0.72387,0.72338,0.72387,67600000.0
2009-07-13 10:00:00,0.72397,0.72403,0.72345,0.72364,72000000.0
2009-07-13 10:05:00,0.72364,0.72391,0.72364,0.72372,75200000.0
2009-07-13 10:10:00,0.72402,0.72411,0.72388,0.72411,68800000.0
2009-07-13 10:15:00,0.72418,0.72442,0.72393,0.72417,68800000.0
2009-07-13 10:20:00,0.72422,0.72422,0.72374,0.72407,60200000.0
2009-07-13 10:25:00,0.72413,0.72433,0.72408,0.72419,55400000.0
2009-07-13 10:30:00,0.72428,0.72439,0.72372,0.72372,62400000.0
2009-07-13 10:35:00,0.72367,0.72401,0.7235,0.72355,62400000.0
2009-07-13 10:40:00,0.72354,0.72378,0.72344,0.72363,73000000.0
2009-07-13 10:45:00,0.72364,0.7237,0.72287,0.72332,68200000.0
2009-07-13 10:50:00,0.72357,0.7236,0.72326,0.72336,68800000.0
2009-07-13 10:55:00,0.72318,0.72355,0.72308,0.72319,70800000.0
2009-07-13 11:00:00,0.72319,0.72362,0.72319,0.72362,67600000.0
2009-07-13 11:05:00,0.724,0.72429,0.72393,0.72429,59200000.0
2009-07-13 11:10:00,0.72425,0.72425,0.72373,0.72395,72400000.0
2009-07-13 11:15:00,0.72402,0.72451,0.72398,0.72436,65600000.0
2009-07-13 11:20:00,0.72422,0.72422,0.72354,0.72369,64000000.0
2009-07-13 11:25:00,0.72373,0.72381,0.72352,0.72368,62400000.0
2009-07-13 11:30:00,0.72363,0.72389,0.7231,0.72389,75200000.0
2009-07-13 11:35:00,0.7239,0.72396,0.72352,0.72368,64000000.0
2009-07-13 11:40:00,0.72373,0.72379,0.72342,0.72342,59200000.0
2009-07-13 11:45:00,0.72321,0.7233,0.7228,0.72314,67200000.0
2009-07-13 11:50:00,0.72322,0.72322,0.7214,0.72174,70400000.0
2009-07-13 11:55:00,0.72161,0.72194,0.72117,0.72194,59200000.0
2009-07-13 12:00:00,0.72207,0.72256,0.72132,0.722,70400000.0
2009-07-13 12:05:00,0.722,0.72225,0.72172,0.7218,65600000.0
2009-07-13 12:10:00,0.72181,0.72208,0.72165,0.72196,76800000.0
2009-07-13 12:15:00,0.722,0.72258,0.72198,0.72252,81600000.0
2009-07-13 12:20:00,0.72161,0.72308,0.72161,0.72279,72000000.0
2009-07-13 12:25:00,0.7228,0.72326,0.72216,0.72318,61800000.0
2009-07-13 12:30:00,0.72317,0.72317,0.7226,0.72261,57600000.0
2009-07-13 12:35:00,0.72255,0.72295,0.72223,0.72295,64000000.0
2009-07-13 12:40:00,0.72293,0.72303,0.72262,0.72301,72000000.0
2009-07-13 12:45:00,0.7229,0.72345,0.72282,0.72335,59200000.0
2009-07-13 12:50:00,0.72329,0.72337,0.72233,0.72263,70400000.0
2009-07-13 12:55:00,0.72267,0.72298,0.7225,0.72284,63400000.0
2009-07-13 13:00:00,0.72275,0.72305,0.72211,0.72305,60800000.0
2009-07-13 13:05:00,0.72306,0.72306,0.72234,0.72257,72000000.0
2009-07-13 13:10:00,0.72268,0.72284,0.72216,0.72226,58600000.0
2009-07-13 13:15:00,0.72238,0.72289,0.72216,0.72275,67200000.0
2009-07-13 13:20:00,0.72271,0.72358,0.72271,0.72321,62800000.0
2009-07-13 13:25:00,0.72311,0.72397,0.72311,0.72397,67200000.0
2009-07-13 13:30:00,0.72384,0.72384,0.72338,0.72361,72000000.0
2009-07-13 13:35:00,0.72371,0.72385,0.72342,0.72356,70400000.0
2009-07-13 13:40:00,0.72358,0.72383,0.72323,0.72383,97600000.0
2009-07-13 13:45:00,0.72368,0.72394,0.72341,0.72355,143400000.0
2009-07-13 13:50:00,0.72358,0.72388,0.72323,0.72333,113600000.0
2009-07-13 13:55:00,0.72328,0.72329,0.72279,0.72328,118200000.0
2009-07-13 14:00:00,0.72323,0.72378,0.72323,0.72368,139000000.0
2009-07-13 14:05:00,0.72372,0.72434,0.72372,0.7242,105000000.0
2009-07-13 14:10:00,0.72395,0.72435,0.7238,0.72435,102400000.0
2009-07-13 14:15:00,0.7244,0.72517,0.72428,0.72516,108600000.0
2009-07-13 14:20:00,0.72521,0.7254,0.72497,0.72519,125800000.0
2009-07-13 14:25:00,0.7251,0.72545,0.7249,0.7249,198000000.0
2009-07-13 14:30:00,0.72469,0.72469,0.72438,0.72452,164200000.0
2009-07-13 14:35:00,0.72456,0.72479,0.72443,0.72476,142600000.0
2009-07-13 14:40:00,0.72481,0.72557,0.72481,0.72507,180600000.0
2009-07-13 14:45:00,0.72509,0.72509,0.72375,0.72404,105600000.0
2009-07-13 14:50:00,0.72415,0.72582,0.72405,0.72572,124800000.0
2009-07-13 14:55:00,0.72578,0.72605,0.7257,0.72578,88200000.0
2009-07-13 15:00:00,0.72584,0.7263,0.72584,0.72622,132200000.0
2009-07-13 15:05:00,0.72615,0.72645,0.72595,0.72601,142400000.0
2009-07-13 15:10:00,0.72595,0.72626,0.72595,0.72626,198800000.0
2009-07-13 15:15:00,0.7262,0.72623,0.7259,0.72608,88000000.0
2009-07-13 15:20:00,0.7261,0.72626,0.72584,0.72588,151400000.0
2009-07-13 15:25:00,0.72593,0.72622,0.72514,0.72514,277200000.0
2009-07-13 15:30:00,0.72493,0.72647,0.72459,0.72637,253600000.0
2009-07-13 15:35:00,0.72638,0.72741,0.72613,0.72689,200400000.0
2009-07-13 15:40:00,0.7269,0.72738,0.72671,0.72719,184400000.0
2009-07-13 15:45:00,0.72709,0.72764,0.72709,0.72764,138000000.0
2009-07-13 15:50:00,0.72761,0.72766,0.72696,0.72696,119400000.0
2009-07-13 15:55:00,0.72681,0.72723,0.72676,0.72711,137600000.0
2009-07-13 16:00:00,0.72726,0.72765,0.72698,0.72716,211200000.0
2009-07-13 16:05:00,0.72727,0.72783,0.72727,0.72778,185800000.0
2009-07-13 16:10:00,0.7279,0.72801,0.72741,0.72791,137600000.0
2009-07-13 16:15:00,0.72797,0.72845,0.72797,0.72837,168800000.0
2009-07-13 16:20:00,0.72829,0.72875,0.72824,0.72867,194000000.0
2009-07-13 16:25:00,0.72847,0.7285,0.72769,0.72788,123600000.0
2009-07-13 16:30:00,0.72779,0.72785,0.72732,0.72743,248800000.0
2009-07-13 16:35:00,0.7274,0.72828,0.7272,0.72812,301800000.0
2009-07-13 16:40:00,0.72787,0.72819,0.72727,0.72739,228800000.0
2009-07-13 16:45:00,0.72744,0.72773,0.72728,0.7277,305400000.0
2009-07-13 16:50:00,0.72784,0.72785,0.72738,0.72773,198800000.0
2009-07-13 16:55:00,0.72783,0.72893,0.7278,0.72859,246400000.0
2009-07-13 17:00:00,0.72845,0.72882,0.72827,0.72856,303600000.0
2009-07-13 17:05:00,0.72843,0.72843,0.72798,0.72803,248800000.0
2009-07-13 17:10:00,0.72803,0.72846,0.72801,0.72812,223400000.0
2009-07-13 17:15:00,0.72789,0.72797,0.72745,0.72759,169600000.0
2009-07-13 17:20:00,0.72759,0.72801,0.72759,0.72771,106000000.0
2009-07-13 17:25:00,0.72763,0.72763,0.72671,0.72707,169000000.0
2009-07-13 17:30:00,0.72697,0.7272,0.72673,0.72714,275200000.0
2009-07-13 17:35:00,0.72719,0.72754,0.72597,0.72602,272000000.0
2009-07-13 17:40:00,0.72609,0.72658,0.72589,0.72658,175600000.0
2009-07-13 17:45:00,0.72672,0.72689,0.72659,0.72682,316600000.0
2009-07-13 17:50:00,0.72694,0.72787,0.72694,0.72768,200200000.0
2009-07-13 17:55:00,0.7279,0.7279,0.72746,0.72749,285200000.0
2009-07-13 18:00:00,0.72794,0.72854,0.72783,0.728,250400000.0
2009-07-13 18:05:00,0.72796,0.72821,0.72748,0.72772,327200000.0
2009-07-13 18:10:00,0.72778,0.72811,0.72756,0.72792,139600000.0
2009-07-13 18:15:00,0.72802,0.72802,0.72772,0.72779,297200000.0
2009-07-13 18:20:00,0.72776,0.72791,0.72765,0.72773,282000000.0
2009-07-13 18:25:00,0.72787,0.7282,0.7277,0.72815,152000000.0
2009-07-13 18:30:00,0.72799,0.72817,0.72789,0.72816,129000000.0
2009-07-13 18:35:00,0.72809,0.72809,0.72761,0.72776,91600000.0
2009-07-13 18:40:00,0.72775,0.72817,0.72775,0.72785,123600000.0
2009-07-13 18:45:00,0.72802,0.72802,0.72739,0.72762,112000000.0
2009-07-13 18:50:00,0.72755,0.72829,0.72747,0.72801,147200000.0
2009-07-13 18:55:00,0.72812,0.72812,0.72751,0.72782,127200000.0
2009-07-13 19:00:00,0.72786,0.72786,0.72716,0.72784,123200000.0
2009-07-13 19:05:00,0.72781,0.72798,0.72723,0.72724,208000000.0
2009-07-13 19:10:00,0.72716,0.72746,0.72695,0.72734,102400000.0
2009-07-13 19:15:00,0.72722,0.72741,0.72698,0.72733,54400000.0
2009-07-13 19:20:00,0.72729,0.72747,0.72718,0.7274,115200000.0
2009-07-13 19:25:00,0.72738,0.7275,0.72714,0.72716,72000000.0
2009-07-13 19:30:00,0.72707,0.72753,0.72698,0.72736,56000000.0
2009-07-13 19:35:00,0.72724,0.72724,0.72667,0.7267,61200000.0
2009-07-13 19:40:00,0.72655,0.72671,0.72646,0.72663,77800000.0
2009-07-13 19:45:00,0.72651,0.72676,0.72614,0.72676,62800000.0
2009-07-13 19:50:00,0.72664,0.72677,0.72631,0.72658,83200000.0
2009-07-13 19:55:00,0.72661,0.72691,0.7266,0.72682,55400000.0
2009-07-13 20:00:00,0.7268,0.7271,0.72672,0.72682,53800000.0
2009-07-13 20:05:00,0.72702,0.72714,0.72691,0.72709,56000000.0
2009-07-13 20:10:00,0.72706,0.72714,0.72675,0.72678,61200000.0
2009-07-13 20:15:00,0.72674,0.72756,0.72674,0.72749,72000000.0
2009-07-13 20:20:00,0.72741,0.72814,0.72718,0.72814,61200000.0
2009-07-13 20:25:00,0.7282,0.72881,0.7282,0.72868,65600000.0
2009-07-13 20:30:00,0.72856,0.72896,0.72846,0.72891,54400000.0
2009-07-13 20:35:00,0.72876,0.729,0.72857,0.72897,82600000.0
2009-07-13 20:40:00,0.72899,0.72899,0.72798,0.72835,54400000.0
2009-07-13 20:45:00,0.72827,0.72844,0.72806,0.72809,54400000.0
2009-07-13 20:50:00,0.72809,0.72847,0.72809,0.72847,59600000.0
2009-07-13 20:55:00,0.72848,0.7285,0.7279,0.72824,64000000.0
2009-07-13 21:00:00,0.72828,0.72844,0.72808,0.72828,57600000.0
2009-07-13 21:05:00,0.72826,0.72855,0.72824,0.7285,56000000.0
2009-07-13 21:10:00,0.72855,0.72914,0.72849,0.72878,65600000.0
2009-07-13 21:15:00,0.72879,0.72914,0.7287,0.72887,63800000.0
2009-07-13 21:20:00,0.72875,0.72887,0.72848,0.72859,53400000.0
2009-07-13 21:25:00,0.72856,0.72875,0.72856,0.72858,57600000.0
2009-07-13 21:30:00,0.72866,0.72868,0.72823,0.72851,47800000.0
2009-07-13 21:35:00,0.72843,0.72864,0.728,0.728,61800000.0
2009-07-13 21:40:00,0.72809,0.72862,0.72781,0.7283,65000000.0
2009-07-13 21:45:00,0.72825,0.72854,0.72813,0.7285,56000000.0
2009-07-13 21:50:00,0.72854,0.72886,0.72741,0.72886,56000000.0
2009-07-13 21:55:00,0.72868,0.72937,0.72813,0.72894,59200000.0
2009-07-13 22:00:00,0.72894,0.72894,0.72862,0.72874,68800000.0
2009-07-13 22:05:00,0.72866,0.72903,0.72832,0.72836,61800000.0
2009-07-13 22:10:00,0.72823,0.72873,0.72726,0.72862,62400000.0
2009-07-13 22:15:00,0.72857,0.7286,0.72777,0.72783,60800000.0
2009-07-13 22:20:00,0.7279,0.7279,0.72765,0.72782,60000000.0
2009-07-13 22:25:00,0.72777,0.72813,0.72759,0.72801,59200000.0
2009-07-13 22:30:00,0.72807,0.72826,0.72774,0.72784,72000000.0
2009-07-13 22:35:00,0.72786,0.72802,0.72758,0.72802,78800000.0
2009-07-13 22:40:00,0.72804,0.72808,0.72757,0.72771,52800000.0
2009-07-13 22:45:00,0.72759,0.72764,0.72718,0.72725,67200000.0
2009-07-13 22:50:00,0.72732,0.72767,0.72717,0.72758,60800000.0
2009-07-13 22:55:00,0.7275,0.7275,0.72681,0.727,65600000.0
2009-07-13 23:00:00,0.72712,0.72759,0.72695,0.72726,65600000.0
2009-07-13 23:05:00,0.72727,0.72773,0.72725,0.72745,54200000.0
2009-07-13 23:10:00,0.72728,0.72782,0.727,0.72778,69200000.0
2009-07-13 23:15:00,0.72748,0.72785,0.72737,0.7276,52800000.0
2009-07-13 23:20:00,0.7276,0.72765,0.72728,0.72753,51000000.0
2009-07-13 23:25:00,0.72769,0.72771,0.72731,0.72741,52200000.0
2009-07-13 23:30:00,0.72737,0.72748,0.7272,0.72739,88400000.0
2009-07-13 23:35:00,0.72738,0.72782,0.72708,0.72782,54800000.0
2009-07-13 23:40:00,0.72784,0.72843,0.72776,0.72835,81600000.0
2009-07-13 23:45:00,0.72807,0.72857,0.72788,0.72821,60200000.0
2009-07-13 23:50:00,0.72835,0.72854,0.7281,0.72813,76800000.0
2009-07-13 23:55:00,0.7282,0.72915,0.72797,0.72915,57600000.0
2009-07-14 00:00:00,0.72931,0.72972,0.72883,0.7291,59600000.0
2009-07-14 00:05:00,0.72911,0.72937,0.72901,0.72923,65600000.0
2009-07-14 00:10:00,0.72922,0.72941,0.72849,0.72896,52800000.0
2009-07-14 00:15:00,0.72895,0.72898,0.72746,0.72842,67200000.0
2009-07-14 00:20:00,0.72846,0.72919,0.72846,0.72908,52800000.0
2009-07-14 00:25:00,0.72923,0.72963,0.72923,0.72963,24000000.0
2009-07-14 00:30:00,0.72928,0.72939,0.72856,0.72883,61800000.0
2009-07-14 00:35:00,0.72883,0.72903,0.72879,0.72902,56000000.0
2009-07-14 00:40:00,0.72885,0.7303,0.72882,0.72917,64000000.0
2009-07-14 00:45:00,0.72912,0.72934,0.72867,0.72891,43200000.0
2009-07-14 00:50:00,0.72898,0.72942,0.72893,0.72929,59200000.0
2009-07-14 00:55:00,0.7293,0.7294,0.72885,0.72924,64000000.0
2009-07-14 01:00:00,0.72939,0.72951,0.72928,0.72951,57600000.0
2009-07-14 01:05:00,0.72939,0.72939,0.72863,0.72888,62400000.0
2009-07-14 01:10:00,0.72889,0.72917,0.72847,0.72896,59200000.0
2009-07-14 01:15:00,0.72895,0.72899,0.72872,0.72872,60800000.0
2009-07-14 01:20:00,0.72868,0.7289,0.72832,0.7285,57600000.0
2009-07-14 01:25:00,0.72863,0.72864,0.72845,0.72845,67200000.0
2009-07-14 01:30:00,0.7286,0.72878,0.72855,0.72864,65600000.0
2009-07-14 01:35:00,0.72865,0.72865,0.7284,0.72857,64000000.0
2009-07-14 01:40:00,0.72861,0.72875,0.72822,0.72863,52800000.0
2009-07-14 01:45:00,0.72845,0.72855,0.72829,0.72829,54400000.0
2009-07-14 01:50:00,0.72839,0.72881,0.72768,0.7281,65600000.0
2009-07-14 01:55:00,0.72808,0.72858,0.72808,0.72855,84800000.0
2009-07-14 02:00:00,0.72868,0.72913,0.72856,0.72893,67200000.0
2009-07-14 02:05:00,0.72895,0.72898,0.72837,0.72842,60800000.0
2009-07-14 02:10:00,0.72841,0.72859,0.72823,0.72827,60200000.0
2009-07-14 02:15:00,0.72853,0.72853,0.7281,0.72828,72000000.0
2009-07-14 02:20:00,0.72817,0.72862,0.72705,0.72856,66000000.0
2009-07-14 02:25:00,0.72851,0.72891,0.72851,0.72877,62400000.0
2009-07-14 02:30:00,0.72886,0.72957,0.72877,0.72937,69800000.0
2009-07-14 02:35:00,0.72911,0.72918,0.72885,0.72904,54400000.0
2009-07-14 02:40:00,0.72902,0.72922,0.72868,0.72921,59600000.0
2009-07-14 02:45:00,0.72903,0.72919,0.7287,0.72873,70400000.0
2009-07-14 02:50:00,0.72885,0.72896,0.72865,0.72878,60800000.0
2009-07-14 02:55:00,0.72863,0.72867,0.72768,0.72786,65600000.0
2009-07-14 03:00:00,0.72807,0.72829,0.72705,0.72801,66000000.0
2009-07-14 03:05:00,0.72805,0.72843,0.72803,0.72808,69200000.0
2009-07-14 03:10:00,0.72806,0.72821,0.7278,0.72802,67200000.0
2009-07-14 03:15:00,0.72821,0.72837,0.72798,0.72824,57600000.0
2009-07-14 03:20:00,0.72833,0.72845,0.72804,0.72808,65600000.0
2009-07-14 03:25:00,0.72806,0.72821,0.7275,0.72813,74600000.0
2009-07-14 03:30:00,0.72811,0.7283,0.728,0.72808,59200000.0
2009-07-14 03:35:00,0.72809,0.72861,0.72801,0.72861,56000000.0
2009-07-14 03:40:00,0.72855,0.72864,0.72835,0.72853,59200000.0
2009-07-14 03:45:00,0.72862,0.72898,0.72862,0.72885,65600000.0
2009-07-14 03:50:00,0.72874,0.72903,0.72874,0.72884,56000000.0
2009-07-14 03:55:00,0.72881,0.72886,0.72856,0.72875,42600000.0
2009-07-14 04:00:00,0.72834,0.72928,0.72834,0.72928,59200000.0
2009-07-14 04:05:00,0.72906,0.72954,0.729,0.72915,69200000.0
2009-07-14 04:10:00,0.72913,0.72915,0.72871,0.72915,55400000.0
2009-07-14 04:15:00,0.72907,0.72918,0.7286,0.72863,60800000.0
2009-07-14 04:20:00,0.72848,0.72874,0.72826,0.72836,57600000.0
2009-07-14 04:25:00,0.72825,0.72825,0.72798,0.72819,45200000.0
2009-07-14 04:30:00,0.7281,0.72839,0.72762,0.7283,66000000.0
2009-07-14 04:35:00,0.72828,0.7285,0.72813,0.72846,49600000.0
2009-07-14 04:40:00,0.72856,0.72882,0.7282,0.72864,64000000.0
2009-07-14 04:45:00,0.7287,0.72882,0.72837,0.72874,62400000.0
2009-07-14 04:50:00,0.72888,0.72904,0.72861,0.72879,54400000.0
2009-07-14 04:55:00,0.72863,0.72897,0.7283,0.72889,51200000.0
2009-07-14 05:00:00,0.72861,0.72909,0.72851,0.72895,62400000.0
2009-07-14 05:05:00,0.72901,0.72922,0.72891,0.72902,52800000.0
2009-07-14 05:10:00,0.72902,0.72917,0.72879,0.72898,62400000.0
2009-07-14 05:15:00,0.72897,0.72945,0.72878,0.72928,64000000.0
2009-07-14 05:20:00,0.72933,0.72933,0.72911,0.72918,64000000.0
2009-07-14 05:25:00,0.72926,0.72992,0.7292,0.72929,53200000.0
2009-07-14 05:30:00,0.72896,0.72963,0.72896,0.72935,60800000.0
2009-07-14 05:35:00,0.7293,0.7294,0.72914,0.72917,67200000.0
2009-07-14 05:40:00,0.72909,0.72972,0.72902,0.72968,56400000.0
2009-07-14 05:45:00,0.72907,0.72911,0.72867,0.72902,62400000.0
2009-07-14 05:50:00,0.72879,0.72963,0.72872,0.72963,61200000.0
2009-07-14 05:55:00,0.72958,0.72958,0.72903,0.72918,58600000.0
2009-07-14 06:00:00,0.72941,0.72941,0.72865,0.72916,60800000.0
2009-07-14 06:05:00,0.72912,0.72926,0.72874,0.72884,54400000.0
2009-07-14 06:10:00,0.72872,0.7289,0.7286,0.7286,48000000.0
2009-07-14 06:15:00,0.72816,0.72875,0.72816,0.72857,59600000.0
2009-07-14 06:20:00,0.72898,0.72909,0.72865,0.72879,67600000.0
2009-07-14 06:25:00,0.72867,0.72883,0.72761,0.72875,59200000.0
2009-07-14 06:30:00,0.72876,0.72878,0.72736,0.72844,60800000.0
2009-07-14 06:35:00,0.72847,0.72875,0.72845,0.72875,64000000.0
2009-07-14 06:40:00,0.7286,0.72892,0.72825,0.72828,64000000.0
2009-07-14 06:45:00,0.72854,0.72859,0.72804,0.72847,56400000.0
2009-07-14 06:50:00,0.72825,0.72849,0.72811,0.72823,57600000.0
2009-07-14 06:55:00,0.72854,0.72864,0.72819,0.72829,73600000.0
2009-07-14 07:00:00,0.72823,0.72841,0.7279,0.72811,67600000.0
2009-07-14 07:05:00,0.72783,0.72799,0.72768,0.72792,59600000.0
2009-07-14 07:10:00,0.72793,0.72807,0.72771,0.72782,57600000.0
2009-07-14 07:15:00,0.72765,0.72785,0.7272,0.72785,70200000.0
2009-07-14 07:20:00,0.72779,0.7278,0.72723,0.72775,54800000.0
2009-07-14 07:25:00,0.72774,0.72805,0.7276,0.72783,66600000.0
2009-07-14 07:30:00,0.72785,0.72792,0.72743,0.72771,68800000.0
2009-07-14 07:35:00,0.72788,0.72808,0.72758,0.72808,59200000.0
2009-07-14 07:40:00,0.72813,0.72864,0.72811,0.72864,59200000.0
2009-07-14 07:45:00,0.72864,0.72864,0.72825,0.72832,56000000.0
2009-07-14 07:50:00,0.72844,0.7289,0.7281,0.7289,62800000.0
2009-07-14 07:55:00,0.72903,0.72927,0.72899,0.72904,53800000.0
2009-07-14 08:00:00,0.72913,0.72917,0.72835,0.72841,68800000.0
2009-07-14 08:05:00,0.72886,0.72937,0.72875,0.72937,67600000.0
2009-07-14 08:10:00,0.72946,0.72948,0.7289,0.72917,58000000.0
2009-07-14 08:15:00,0.7292,0.7297,0.72874,0.72939,74000000.0
2009-07-14 08:20:00,0.72942,0.7295,0.72929,0.72938,65600000.0
2009-07-14 08:25:00,0.7294,0.72964,0.72929,0.72933,65600000.0
2009-07-14 08:30:00,0.72938,0.72951,0.72908,0.72913,60800000.0
2009-07-14 08:35:00,0.72908,0.72916,0.72833,0.72847,69800000.0
2009-07-14 08:40:00,0.72846,0.72916,0.72782,0.72887,69800000.0
2009-07-14 08:45:00,0.72892,0.72902,0.72851,0.72868,59600000.0
2009-07-14 08:50:00,0.72863,0.72881,0.72838,0.7288,57600000.0
2009-07-14 08:55:00,0.72871,0.72879,0.72843,0.72843,72000000.0
2009-07-14 09:00:00,0.72812,0.72858,0.7279,0.72802,73600000.0
2009-07-14 09:05:00,0.72811,0.72834,0.72767,0.72827,64000000.0
2009-07-14 09:10:00,0.72822,0.72858,0.72788,0.72858,62400000.0
2009-07-14 09:15:00,0.72858,0.72874,0.72791,0.72795,70400000.0
2009-07-14 09:20:00,0.72792,0.72807,0.72783,0.72785,60200000.0
2009-07-14 09:25:00,0.72783,0.7279,0.72758,0.72769,66000000.0
2009-07-14 09:30:00,0.72779,0.72792,0.7276,0.72787,65600000.0
2009-07-14 09:35:00,0.72783,0.72823,0.72755,0.7281,65600000.0
2009-07-14 09:40:00,0.72822,0.72849,0.72801,0.72801,59200000.0
2009-07-14 09:45:00,0.72814,0.72823,0.72775,0.72786,66600000.0
2009-07-14 09:50:00,0.72794,0.72826,0.72784,0.72784,56400000.0
2009-07-14 09:55:00,0.72791,0.72809,0.72775,0.72809,67200000.0
2009-07-14 10:00:00,0.72806,0.72842,0.72798,0.72824,70800000.0
2009-07-14 10:05:00,0.72826,0.7287,0.72825,0.72835,74600000.0
2009-07-14 10:10:00,0.72849,0.72849,0.72817,0.72823,68800000.0
2009-07-14 10:15:00,0.72824,0.7283,0.7276,0.72773,68200000.0
2009-07-14 10:20:00,0.72754,0.72782,0.72741,0.72762,61200000.0
2009-07-14 10:25:00,0.72756,0.72764,0.72721,0.72723,55800000.0
2009-07-14 10:30:00,0.72721,0.72721,0.72667,0.72711,61200000.0
2009-07-14 10:35:00,0.72713,0.72745,0.72704,0.72704,62200000.0
2009-07-14 10:40:00,0.7268,0.72713,0.72665,0.72711,73600000.0
2009-07-14 10:45:00,0.7271,0.7271,0.7263,0.7264,68800000.0
2009-07-14 10:50:00,0.72646,0.72699,0.72617,0.72693,68800000.0
2009-07-14 10:55:00,0.72692,0.72763,0.72692,0.72722,70400000.0
2009-07-14 11:00:00,0.72701,0.72701,0.72642,0.72643,67200000.0
2009-07-14 11:05:00,0.72641,0.72684,0.72617,0.72669,64000000.0
2009-07-14 11:10:00,0.72679,0.72694,0.72623,0.72666,71400000.0
2009-07-14 11:15:00,0.72678,0.72692,0.72659,0.72669,65600000.0
2009-07-14 11:20:00,0.72662,0.72663,0.72618,0.72637,64000000.0
2009-07-14 11:25:00,0.72637,0.72637,0.7259,0.7259,62400000.0
2009-07-14 11:30:00,0.7259,0.7266,0.72584,0.72651,75200000.0
2009-07-14 11:35:00,0.72653,0.72681,0.72615,0.72615,64000000.0
2009-07-14 11:40:00,0.72623,0.72648,0.72608,0.72632,58600000.0
2009-07-14 11:45:00,0.72617,0.7264,0.72602,0.72608,67200000.0
2009-07-14 11:50:00,0.72571,0.72591,0.72482,0.72583,70400000.0
2009-07-14 11:55:00,0.72559,0.72613,0.72557,0.72608,59600000.0
2009-07-14 12:00:00,0.726,0.7264,0.72509,0.72621,70400000.0
2009-07-14 12:05:00,0.72617,0.72641,0.72594,0.72607,65600000.0
2009-07-14 12:10:00,0.7262,0.72626,0.72514,0.72514,76800000.0
2009-07-14 12:15:00,0.7253,0.72544,0.72517,0.72518,81600000.0
2009-07-14 12:20:00,0.72414,0.72618,0.72414,0.72612,72000000.0
2009-07-14 12:25:00,0.72619,0.72625,0.72516,0.72575,61200000.0
2009-07-14 12:30:00,0.72563,0.72563,0.72515,0.72525,57600000.0
2009-07-14 12:35:00,0.7252,0.72544,0.72496,0.72531,64000000.0
2009-07-14 12:40:00,0.72519,0.72536,0.7249,0.72503,72000000.0
2009-07-14 12:45:00,0.72522,0.72554,0.72502,0.72502,59200000.0
2009-07-14 12:50:00,0.72546,0.72597,0.72546,0.7259,69800000.0
2009-07-14 12:55:00,0.72596,0.72621,0.72592,0.72615,64000000.0
2009-07-14 13:00:00,0.72619,0.72635,0.7259,0.7263,60800000.0
2009-07-14 13:05:00,0.72636,0.72662,0.72632,0.72655,71400000.0
2009-07-14 13:10:00,0.72648,0.72675,0.72648,0.72664,65600000.0
2009-07-14 13:15:00,0.72656,0.72668,0.7262,0.7265,66600000.0
2009-07-14 13:20:00,0.72653,0.72686,0.72649,0.72649,61800000.0
2009-07-14 13:25:00,0.72642,0.72651,0.72603,0.72603,67600000.0
2009-07-14 13:30:00,0.72595,0.72644,0.72595,0.7263,71400000.0
2009-07-14 13:35:00,0.72643,0.72775,0.72632,0.72772,67200000.0
2009-07-14 13:40:00,0.72768,0.72817,0.72768,0.72806,97000000.0
2009-07-14 13:45:00,0.72779,0.72853,0.72779,0.72846,143400000.0
2009-07-14 13:50:00,0.72822,0.72822,0.72743,0.72778,113600000.0
2009-07-14 13:55:00,0.72783,0.72796,0.72767,0.72781,118400000.0
2009-07-14 14:00:00,0.72774,0.72777,0.72757,0.72757,139200000.0
2009-07-14 14:05:00,0.7277,0.72833,0.7277,0.72798,105600000.0
2009-07-14 14:10:00,0.72789,0.72801,0.72753,0.72799,102400000.0
2009-07-14 14:15:00,0.72812,0.7287,0.72794,0.72794,102200000.0
2009-07-14 14:20:00,0.7276,0.72761,0.72686,0.72718,126400000.0
2009-07-14 14:25:00,0.72717,0.72743,0.72717,0.72731,201000000.0
2009-07-14 14:30:00,0.72691,0.72709,0.7267,0.72674,164800000.0
2009-07-14 14:35:00,0.72679,0.72679,0.72612,0.72615,142400000.0
2009-07-14 14:40:00,0.72606,0.72633,0.72571,0.72633,179600000.0
2009-07-14 14:45:00,0.72633,0.72633,0.72565,0.72574,105600000.0
2009-07-14 14:50:00,0.72594,0.72618,0.72538,0.72538,123400000.0
2009-07-14 14:55:00,0.72538,0.72558,0.72527,0.72556,88800000.0
2009-07-14 15:00:00,0.72525,0.72538,0.72472,0.72504,132800000.0
2009-07-14 15:05:00,0.72499,0.72539,0.72499,0.72525,142400000.0
2009-07-14 15:10:00,0.72517,0.72539,0.725,0.72507,198400000.0
2009-07-14 15:15:00,0.72514,0.72526,0.72436,0.72471,87400000.0
2009-07-14 15:20:00,0.72455,0.72478,0.72425,0.72425,151800000.0
2009-07-14 15:25:00,0.72416,0.72481,0.72317,0.72317,275600000.0
2009-07-14 15:30:00,0.72299,0.7246,0.72288,0.7246,252800000.0
2009-07-14 15:35:00,0.72472,0.72481,0.72284,0.72352,199800000.0
2009-07-14 15:40:00,0.72362,0.72388,0.72315,0.72315,184000000.0
2009-07-14 15:45:00,0.72297,0.72353,0.72273,0.72353,138000000.0
2009-07-14 15:50:00,0.72334,0.7237,0.72284,0.72284,120400000.0
2009-07-14 15:55:00,0.72286,0.72408,0.72286,0.72389,136800000.0
2009-07-14 16:00:00,0.72391,0.72476,0.72391,0.72465,211600000.0
2009-07-14 16:05:00,0.72426,0.72452,0.72375,0.72447,185000000.0
2009-07-14 16:10:00,0.72436,0.72474,0.72421,0.72426,137600000.0
2009-07-14 16:15:00,0.72428,0.72462,0.72385,0.724,168000000.0
2009-07-14 16:20:00,0.72405,0.7241,0.72353,0.72356,194000000.0
2009-07-14 16:25:00,0.72338,0.72378,0.72338,0.72365,123200000.0
2009-07-14 16:30:00,0.72387,0.72397,0.72315,0.72318,247800000.0
2009-07-14 16:35:00,0.72299,0.72307,0.72251,0.72296,303200000.0
2009-07-14 16:40:00,0.72275,0.72337,0.72275,0.72317,228800000.0
2009-07-14 16:45:00,0.723,0.723,0.72256,0.72298,306000000.0
2009-07-14 16:50:00,0.72312,0.72364,0.72311,0.72354,198400000.0
2009-07-14 16:55:00,0.7233,0.7233,0.72214,0.72214,245800000.0
2009-07-14 17:00:00,0.722,0.72226,0.72187,0.72224,304800000.0
2009-07-14 17:05:00,0.72235,0.7226,0.72233,0.72256,249600000.0
2009-07-14 17:10:00,0.72269,0.72298,0.72227,0.72232,223400000.0
2009-07-14 17:15:00,0.72229,0.72237,0.72175,0.72237,169400000.0
2009-07-14 17:20:00,0.72221,0.72233,0.72166,0.72191,105600000.0
2009-07-14 17:25:00,0.72202,0.72247,0.72198,0.72245,169600000.0
2009-07-14 17:30:00,0.72247,0.72275,0.72229,0.72263,276000000.0
2009-07-14 17:35:00,0.72268,0.72271,0.72239,0.7225,271400000.0
2009-07-14 17:40:00,0.72255,0.72267,0.72246,0.72256,174600000.0
2009-07-14 17:45:00,0.72248,0.72269,0.72235,0.72269,317200000.0
2009-07-14 17:50:00,0.72272,0.72307,0.72257,0.72257,200400000.0
2009-07-14 17:55:00,0.72277,0.72305,0.72261,0.72305,286400000.0
2009-07-14 18:00:00,0.72308,0.72337,0.72292,0.72333,252800000.0
2009-07-14 18:05:00,0.72341,0.72358,0.72315,0.72328,327400000.0
2009-07-14 18:10:00,0.72326,0.72337,0.72278,0.72296,139600000.0
2009-07-14 18:15:00,0.72305,0.72332,0.72292,0.72303,296400000.0
2009-07-14 18:20:00,0.72306,0.72318,0.72218,0.72223,283400000.0
2009-07-14 18:25:00,0.72229,0.72257,0.72204,0.72243,151800000.0
2009-07-14 18:30:00,0.72187,0.72249,0.7218,0.72241,128400000.0
2009-07-14 18:35:00,0.7225,0.72273,0.72236,0.72253,100800000.0
2009-07-14 18:40:00,0.72252,0.72305,0.7224,0.72242,124000000.0
2009-07-14 18:45:00,0.72242,0.72277,0.72212,0.72277,118200000.0
2009-07-14 18:50:00,0.72274,0.72287,0.72247,0.72274,146400000.0
2009-07-14 18:55:00,0.72237,0.72254,0.72231,0.72232,126400000.0
2009-07-14 19:00:00,0.72224,0.72231,0.72209,0.7222,124600000.0
2009-07-14 19:05:00,0.7222,0.72242,0.72211,0.72218,209600000.0
2009-07-14 19:10:00,0.72226,0.72266,0.7221,0.72265,102400000.0
2009-07-14 19:15:00,0.72209,0.72312,0.72209,0.72304,54400000.0
2009-07-14 19:20:00,0.72297,0.72297,0.72208,0.72213,115200000.0
2009-07-14 19:25:00,0.72188,0.72277,0.72188,0.72223,71400000.0
2009-07-14 19:30:00,0.72239,0.72241,0.72199,0.72199,56000000.0
2009-07-14 19:35:00,0.72201,0.72201,0.72147,0.72178,59600000.0
2009-07-14 19:40:00,0.72172,0.72183,0.72167,0.72172,78400000.0
2009-07-14 19:45:00,0.72159,0.72197,0.72142,0.72197,62400000.0
2009-07-14 19:50:00,0.72176,0.72205,0.7215,0.72162,85800000.0
2009-07-14 19:55:00,0.72165,0.72173,0.72153,0.72157,61200000.0
2009-07-14 20:00:00,0.7217,0.72207,0.72097,0.722,54400000.0
2009-07-14 20:05:00,0.72197,0.72197,0.72083,0.72083,66000000.0
2009-07-14 20:10:00,0.72092,0.72148,0.72091,0.72148,53800000.0
2009-07-14 20:15:00,0.72131,0.72178,0.7208,0.7208,72000000.0
2009-07-14 20:20:00,0.72072,0.72119,0.72062,0.72119,61200000.0
2009-07-14 20:25:00,0.72122,0.72137,0.72073,0.721,65600000.0
2009-07-14 20:30:00,0.72126,0.72129,0.72016,0.72069,54400000.0
2009-07-14 20:35:00,0.72081,0.7211,0.72046,0.72098,79400000.0
2009-07-14 20:40:00,0.72086,0.72112,0.72051,0.72096,54400000.0
2009-07-14 20:45:00,0.72087,0.72119,0.72081,0.7211,55200000.0
2009-07-14 20:50:00,0.72096,0.72096,0.7202,0.72033,59200000.0
2009-07-14 20:55:00,0.72025,0.7208,0.72002,0.7208,64000000.0
2009-07-14 21:00:00,0.72066,0.72115,0.72051,0.72089,60800000.0
2009-07-14 21:05:00,0.72092,0.72135,0.72089,0.72122,56000000.0
2009-07-14 21:10:00,0.72108,0.72111,0.72081,0.72081,70400000.0
2009-07-14 21:15:00,0.7207,0.72102,0.72051,0.72084,59200000.0
2009-07-14 21:20:00,0.72104,0.72111,0.72089,0.72089,49600000.0
2009-07-14 21:25:00,0.72084,0.72084,0.72023,0.72043,57000000.0
2009-07-14 21:30:00,0.72052,0.72115,0.72051,0.7209,48400000.0
2009-07-14 21:35:00,0.72092,0.72096,0.72074,0.72079,62400000.0
2009-07-14 21:40:00,0.72098,0.72104,0.72061,0.72076,64400000.0
2009-07-14 21:45:00,0.72076,0.72136,0.72076,0.72128,56000000.0
2009-07-14 21:50:00,0.7213,0.72137,0.72018,0.7213,56000000.0
2009-07-14 21:55:00,0.72119,0.72168,0.72036,0.72124,49000000.0
2009-07-14 22:00:00,0.72102,0.72134,0.72059,0.72134,69200000.0
2009-07-14 22:05:00,0.72056,0.72123,0.72027,0.72108,62400000.0
2009-07-14 22:10:00,0.72109,0.72183,0.7203,0.72174,65600000.0
2009-07-14 22:15:00,0.72169,0.72169,0.72131,0.72139,60800000.0
2009-07-14 22:20:00,0.72148,0.72246,0.72143,0.72235,59200000.0
2009-07-14 22:25:00,0.7217,0.72254,0.72158,0.72216,59200000.0
2009-07-14 22:30:00,0.72217,0.72374,0.72195,0.72374,65600000.0
2009-07-14 22:35:00,0.72416,0.72492,0.72333,0.72432,78800000.0
2009-07-14 22:40:00,0.72393,0.72393,0.72337,0.7234,52800000.0
2009-07-14 22:45:00,0.7235,0.72412,0.72345,0.72386,67200000.0
2009-07-14 22:50:00,0.72397,0.72398,0.72314,0.72352,60800000.0
2009-07-14 22:55:00,0.72348,0.72367,0.72318,0.72318,65600000.0
2009-07-14 23:00:00,0.72303,0.72393,0.72284,0.72372,65600000.0
2009-07-14 23:05:00,0.72365,0.72394,0.72363,0.72365,54400000.0
2009-07-14 23:10:00,0.72368,0.72538,0.72362,0.72526,69600000.0
2009-07-14 23:15:00,0.72549,0.72595,0.72501,0.72535,52800000.0
2009-07-14 23:20:00,0.72527,0.72591,0.72525,0.72549,68800000.0
2009-07-14 23:25:00,0.72531,0.72531,0.72471,0.72528,66400000.0
2009-07-14 23:30:00,0.72486,0.72554,0.72486,0.72554,89600000.0
2009-07-14 23:35:00,0.72555,0.72587,0.72543,0.72582,54400000.0
2009-07-14 23:40:00,0.72566,0.72612,0.72537,0.72538,70800000.0
2009-07-14 23:45:00,0.72496,0.72565,0.72487,0.72565,48000000.0
2009-07-14 23:50:00,0.72561,0.72599,0.72536,0.72552,70400000.0
2009-07-14 23:55:00,0.72585,0.7263,0.72522,0.72551,57600000.0
2009-07-15 00:00:00,0.7259,0.72592,0.72529,0.72561,65600000.0
2009-07-15 00:05:00,0.7255,0.72563,0.72498,0.72555,65000000.0
2009-07-15 00:10:00,0.72571,0.72571,0.72472,0.72522,52800000.0
2009-07-15 00:15:00,0.72521,0.72543,0.72428,0.72526,66600000.0
2009-07-15 00:20:00,0.72522,0.72553,0.7247,0.72544,52200000.0
2009-07-15 00:25:00,0.7255,0.72556,0.7249,0.72492,62400000.0
2009-07-15 00:30:00,0.72516,0.7254,0.72432,0.72496,57600000.0
2009-07-15 00:35:00,0.72501,0.72501,0.72468,0.72482,60800000.0
2009-07-15 00:40:00,0.72464,0.72521,0.72372,0.72486,56000000.0
2009-07-15 00:45:00,0.72481,0.725,0.72435,0.72471,60800000.0
2009-07-15 00:50:00,0.72488,0.72506,0.72472,0.72491,59200000.0
2009-07-15 00:55:00,0.72502,0.72513,0.72463,0.72484,63800000.0
2009-07-15 01:00:00,0.7245,0.72492,0.72445,0.72467,57600000.0
2009-07-15 01:05:00,0.7247,0.72471,0.72438,0.72462,62400000.0
2009-07-15 01:10:00,0.72432,0.72478,0.72424,0.72443,62800000.0
2009-07-15 01:15:00,0.72439,0.7249,0.72437,0.72477,60800000.0
2009-07-15 01:20:00,0.72463,0.7247,0.7244,0.72449,57600000.0
2009-07-15 01:25:00,0.72454,0.72454,0.72421,0.72421,67200000.0
2009-07-15 01:30:00,0.72416,0.72448,0.72399,0.72445,50600000.0
2009-07-15 01:35:00,0.72447,0.72492,0.72447,0.72467,57600000.0
2009-07-15 01:40:00,0.72479,0.72482,0.72429,0.7244,51200000.0
2009-07-15 01:45:00,0.72473,0.72503,0.72471,0.72497,57600000.0
2009-07-15 01:50:00,0.72499,0.7255,0.72499,0.7252,64400000.0
2009-07-15 01:55:00,0.72534,0.72617,0.72531,0.72596,84200000.0
2009-07-15 02:00:00,0.72603,0.72624,0.72587,0.72593,67200000.0
2009-07-15 02:05:00,0.72591,0.72646,0.72581,0.72615,60800000.0
2009-07-15 02:10:00,0.72611,0.72611,0.72575,0.72594,60800000.0
2009-07-15 02:15:00,0.72595,0.72616,0.72556,0.72601,72000000.0
2009-07-15 02:20:00,0.72603,0.72651,0.72487,0.72602,65600000.0
2009-07-15 02:25:00,0.72588,0.72616,0.72559,0.72601,62400000.0
2009-07-15 02:30:00,0.72615,0.72629,0.72564,0.72629,62400000.0
2009-07-15 02:35:00,0.72615,0.72644,0.72609,0.72638,54400000.0
2009-07-15 02:40:00,0.72632,0.72651,0.7261,0.72624,58600000.0
2009-07-15 02:45:00,0.72626,0.72642,0.72583,0.72639,70400000.0
2009-07-15 02:50:00,0.72644,0.72686,0.72639,0.72664,61200000.0
2009-07-15 02:55:00,0.72644,0.72667,0.72613,0.72663,52800000.0
2009-07-15 03:00:00,0.72651,0.72651,0.72477,0.72564,65600000.0
2009-07-15 03:05:00,0.72564,0.72589,0.72548,0.72589,68600000.0
2009-07-15 03:10:00,0.72589,0.72602,0.72544,0.72597,67200000.0
2009-07-15 03:15:00,0.72584,0.72642,0.72582,0.72626,58000000.0
2009-07-15 03:20:00,0.72637,0.72683,0.72637,0.72652,66000000.0
2009-07-15 03:25:00,0.72641,0.72657,0.72611,0.72644,68200000.0
2009-07-15 03:30:00,0.72649,0.72649,0.72602,0.72607,59200000.0
2009-07-15 03:35:00,0.72624,0.72641,0.72601,0.72606,52800000.0
2009-07-15 03:40:00,0.72627,0.72699,0.72615,0.7269,59200000.0
2009-07-15 03:45:00,0.72685,0.72709,0.72677,0.727,64400000.0
2009-07-15 03:50:00,0.72709,0.72748,0.72679,0.72721,60200000.0
2009-07-15 03:55:00,0.72709,0.72733,0.72668,0.72725,52200000.0
2009-07-15 04:00:00,0.72713,0.7275,0.72678,0.727,67200000.0
2009-07-15 04:05:00,0.72699,0.72705,0.72659,0.72705,70400000.0
2009-07-15 04:10:00,0.72698,0.72698,0.72642,0.72681,56000000.0
2009-07-15 04:15:00,0.72672,0.72672,0.72636,0.72665,54400000.0
2009-07-15 04:20:00,0.72671,0.72677,0.72631,0.72631,57600000.0
2009-07-15 04:25:00,0.72653,0.7267,0.72621,0.72645,56000000.0
2009-07-15 04:30:00,0.72639,0.72671,0.72622,0.72633,65600000.0
2009-07-15 04:35:00,0.72641,0.72653,0.72597,0.72617,57600000.0
2009-07-15 04:40:00,0.72622,0.72658,0.72588,0.72658,56800000.0
2009-07-15 04:45:00,0.7266,0.72673,0.7259,0.72662,62400000.0
2009-07-15 04:50:00,0.72664,0.72665,0.72629,0.72629,53800000.0
2009-07-15 04:55:00,0.7265,0.72659,0.72591,0.72627,51200000.0
2009-07-15 05:00:00,0.72653,0.72682,0.72617,0.72654,70400000.0
2009-07-15 05:05:00,0.72708,0.72722,0.72578,0.72667,52800000.0
2009-07-15 05:10:00,0.72678,0.72763,0.72678,0.72729,62400000.0
2009-07-15 05:15:00,0.72724,0.72724,0.72639,0.72639,64000000.0
2009-07-15 05:20:00,0.72656,0.72671,0.72612,0.72653,63400000.0
2009-07-15 05:25:00,0.72655,0.72785,0.7262,0.72785,54400000.0
2009-07-15 05:30:00,0.72647,0.72697,0.72637,0.72645,59600000.0
2009-07-15 05:35:00,0.7264,0.72642,0.7255,0.72585,67600000.0
2009-07-15 05:40:00,0.72615,0.72675,0.72615,0.72658,64400000.0
2009-07-15 05:45:00,0.7265,0.72679,0.72634,0.72666,61800000.0
2009-07-15 05:50:00,0.72662,0.72664,0.72597,0.7261,44800000.0
2009-07-15 05:55:00,0.72633,0.72644,0.72611,0.72638,59200000.0
2009-07-15 06:00:00,0.72636,0.72636,0.72598,0.72609,60000000.0
2009-07-15 06:05:00,0.72599,0.72612,0.72557,0.72608,54400000.0
2009-07-15 06:10:00,0.72584,0.72584,0.72522,0.72575,68800000.0
2009-07-15 06:15:00,0.72538,0.72584,0.72538,0.72555,60800000.0
2009-07-15 06:20:00,0.72535,0.72606,0.72535,0.72561,67200000.0
2009-07-15 06:25:00,0.72589,0.72598,0.72435,0.72548,58600000.0
2009-07-15 06:30:00,0.72573,0.72578,0.72465,0.72575,49600000.0
2009-07-15 06:35:00,0.72575,0.72575,0.72489,0.7255,49600000.0
2009-07-15 06:40:00,0.72552,0.7259,0.72545,0.72553,63400000.0
2009-07-15 06:45:00,0.7258,0.72588,0.72507,0.72517,44800000.0
2009-07-15 06:50:00,0.7255,0.72592,0.72535,0.72552,57600000.0
2009-07-15 06:55:00,0.72567,0.72603,0.72559,0.72601,74000000.0
2009-07-15 07:00:00,0.72601,0.72627,0.72586,0.72602,67200000.0
2009-07-15 07:05:00,0.72597,0.72602,0.72531,0.72531,59200000.0
2009-07-15 07:10:00,0.72538,0.72618,0.72507,0.72507,57600000.0
2009-07-15 07:15:00,0.72549,0.72555,0.72508,0.72512,70400000.0
2009-07-15 07:20:00,0.72523,0.72531,0.72471,0.72503,54400000.0
2009-07-15 07:25:00,0.72485,0.72504,0.72441,0.72504,65600000.0
2009-07-15 07:30:00,0.72511,0.72511,0.72417,0.72472,68800000.0
2009-07-15 07:35:00,0.72485,0.72488,0.72448,0.72466,59200000.0
2009-07-15 07:40:00,0.72465,0.72475,0.72434,0.72448,59200000.0
2009-07-15 07:45:00,0.72462,0.72472,0.72417,0.72417,55400000.0
2009-07-15 07:50:00,0.72431,0.72472,0.72391,0.72403,64000000.0
2009-07-15 07:55:00,0.72424,0.72497,0.72424,0.72497,54400000.0
2009-07-15 08:00:00,0.72486,0.72486,0.72385,0.72398,68800000.0
2009-07-15 08:05:00,0.72406,0.72496,0.72398,0.72496,67600000.0
2009-07-15 08:10:00,0.72497,0.72505,0.72439,0.72485,57600000.0
2009-07-15 08:15:00,0.72512,0.72562,0.72493,0.72493,64000000.0
2009-07-15 08:20:00,0.72485,0.72527,0.72474,0.72495,65600000.0
2009-07-15 08:25:00,0.72516,0.72519,0.72476,0.72518,65600000.0
2009-07-15 08:30:00,0.72527,0.72529,0.72473,0.72496,60800000.0
2009-07-15 08:35:00,0.72498,0.72549,0.72495,0.72511,69200000.0
2009-07-15 08:40:00,0.72524,0.72567,0.72446,0.72561,70400000.0
2009-07-15 08:45:00,0.72545,0.727,0.72545,0.72695,59200000.0
2009-07-15 08:50:00,0.72673,0.7268,0.72634,0.72643,57600000.0
2009-07-15 08:55:00,0.72645,0.72657,0.72628,0.72635,72000000.0
2009-07-15 09:00:00,0.72631,0.72632,0.72595,0.72595,65600000.0
2009-07-15 09:05:00,0.72607,0.72607,0.72548,0.72576,70400000.0
2009-07-15 09:10:00,0.72579,0.72607,0.72567,0.72578,56000000.0
2009-07-15 09:15:00,0.72585,0.72585,0.72529,0.72551,70400000.0
2009-07-15 09:20:00,0.7253,0.72559,0.72508,0.72559,60800000.0
2009-07-15 09:25:00,0.72555,0.72575,0.72527,0.72565,65600000.0
2009-07-15 09:30:00,0.72576,0.72596,0.7253,0.72556,66000000.0
2009-07-15 09:35:00,0.72564,0.72564,0.725,0.72543,65600000.0
2009-07-15 09:40:00,0.72564,0.72623,0.72564,0.72623,59200000.0
2009-07-15 09:45:00,0.72596,0.7261,0.72568,0.72605,66600000.0
2009-07-15 09:50:00,0.7261,0.72614,0.72533,0.72575,56000000.0
2009-07-15 09:55:00,0.72587,0.72607,0.7254,0.72607,66600000.0
2009-07-15 10:00:00,0.72599,0.72613,0.72582,0.72597,72400000.0
2009-07-15 10:05:00,0.72603,0.72622,0.7257,0.7257,74600000.0
2009-07-15 10:10:00,0.72595,0.72654,0.72567,0.72654,68200000.0
2009-07-15 10:15:00,0.72656,0.72672,0.7264,0.72659,68800000.0
2009-07-15 10:20:00,0.72656,0.72697,0.72637,0.72697,60200000.0
2009-07-15 10:25:00,0.72701,0.72733,0.72676,0.72683,54800000.0
2009-07-15 10:30:00,0.7271,0.72739,0.72663,0.72718,62400000.0
2009-07-15 10:35:00,0.72723,0.72766,0.72722,0.72766,62400000.0
2009-07-15 10:40:00,0.72753,0.7276,0.72711,0.72711,73600000.0
2009-07-15 10:45:00,0.72716,0.72777,0.72665,0.72707,69200000.0
2009-07-15 10:50:00,0.72718,0.7273,0.72705,0.72725,69200000.0
2009-07-15 10:55:00,0.72708,0.72741,0.72692,0.72695,70800000.0
2009-07-15 11:00:00,0.72694,0.7273,0.72682,0.72707,67200000.0
2009-07-15 11:05:00,0.72697,0.7272,0.72695,0.72706,59600000.0
2009-07-15 11:10:00,0.72705,0.72715,0.72675,0.72691,72000000.0
2009-07-15 11:15:00,0.72692,0.72695,0.7266,0.72685,65600000.0
2009-07-15 11:20:00,0.72681,0.72697,0.72619,0.72676,63400000.0
2009-07-15 11:25:00,0.72694,0.72725,0.72667,0.7272,62400000.0
2009-07-15 11:30:00,0.72724,0.72734,0.72676,0.72708,75200000.0
2009-07-15 11:35:00,0.72682,0.7271,0.72666,0.72666,64400000.0
2009-07-15 11:40:00,0.72655,0.72655,0.7255,0.72576,58600000.0
2009-07-15 11:45:00,0.72595,0.72632,0.72555,0.7258,67200000.0
2009-07-15 11:50:00,0.72557,0.72557,0.72342,0.72429,70400000.0
2009-07-15 11:55:00,0.72442,0.72509,0.72438,0.72503,59200000.0
2009-07-15 12:00:00,0.72507,0.72587,0.72433,0.7251,70400000.0
2009-07-15 12:05:00,0.72507,0.72548,0.72483,0.72547,65600000.0
2009-07-15 12:10:00,0.72546,0.72608,0.72546,0.72601,76200000.0
2009-07-15 12:15:00,0.72606,0.72609,0.72574,0.72583,81600000.0
2009-07-15 12:20:00,0.72477,0.72631,0.72477,0.72631,72000000.0
2009-07-15 12:25:00,0.72628,0.7264,0.72508,0.72625,62400000.0
2009-07-15 12:30:00,0.72632,0.72632,0.72578,0.72618,57600000.0
2009-07-15 12:35:00,0.72622,0.7263,0.72558,0.72558,64000000.0
2009-07-15 12:40:00,0.72551,0.72593,0.72547,0.72591,72000000.0
2009-07-15 12:45:00,0.72595,0.72595,0.72541,0.72544,59600000.0
2009-07-15 12:50:00,0.72557,0.72576,0.72526,0.72543,70400000.0
2009-07-15 12:55:00,0.7252,0.72596,0.72502,0.72579,64000000.0
2009-07-15 13:00:00,0.72587,0.72625,0.72581,0.72625,60200000.0
2009-07-15 13:05:00,0.72633,0.72657,0.7262,0.72648,72000000.0
2009-07-15 13:10:00,0.72632,0.72668,0.72632,0.72661,67200000.0
2009-07-15 13:15:00,0.72659,0.72701,0.72646,0.72684,66000000.0
2009-07-15 13:20:00,0.72687,0.72712,0.72671,0.72706,62400000.0
2009-07-15 13:25:00,0.72706,0.72719,0.72692,0.72706,67600000.0
2009-07-15 13:30:00,0.72702,0.72746,0.72688,0.72744,72000000.0
2009-07-15 13:35:00,0.72753,0.72762,0.72729,0.72737,67200000.0
2009-07-15 13:40:00,0.72728,0.72728,0.72613,0.72633,96400000.0
2009-07-15 13:45:00,0.72631,0.72638,0.726,0.72638,143400000.0
2009-07-15 13:50:00,0.72621,0.72628,0.72587,0.72626,113000000.0
2009-07-15 13:55:00,0.7263,0.72687,0.7263,0.72682,118200000.0
2009-07-15 14:00:00,0.72684,0.72737,0.72673,0.72729,139200000.0
2009-07-15 14:05:00,0.72722,0.72722,0.72561,0.72561,106400000.0
2009-07-15 14:10:00,0.72552,0.72607,0.7255,0.72574,102400000.0
2009-07-15 14:15:00,0.72589,0.72609,0.72578,0.72584,103400000.0
2009-07-15 14:20:00,0.72583,0.72646,0.72583,0.72636,126800000.0
2009-07-15 14:25:00,0.72638,0.72652,0.72585,0.72585,199800000.0
2009-07-15 14:30:00,0.72581,0.72732,0.72577,0.72715,164800000.0
2009-07-15 14:35:00,0.72703,0.72703,0.72644,0.72677,142800000.0
2009-07-15 14:40:00,0.72696,0.72744,0.72696,0.72725,181200000.0
2009-07-15 14:45:00,0.72733,0.72767,0.72703,0.72707,105000000.0
2009-07-15 14:50:00,0.72711,0.72761,0.72685,0.72708,125200000.0
2009-07-15 14:55:00,0.7271,0.72737,0.72634,0.72644,87400000.0
2009-07-15 15:00:00,0.7264,0.7266,0.72597,0.7265,133200000.0
2009-07-15 15:05:00,0.72614,0.72625,0.72587,0.7262,142800000.0
2009-07-15 15:10:00,0.72616,0.72636,0.72556,0.72636,198400000.0
2009-07-15 15:15:00,0.72668,0.72668,0.72574,0.7258,88000000.0
2009-07-15 15:20:00,0.72592,0.72625,0.72591,0.72611,150800000.0
2009-07-15 15:25:00,0.7261,0.72662,0.72508,0.72508,276600000.0
2009-07-15 15:30:00,0.72515,0.72639,0.72515,0.72615,252200000.0
2009-07-15 15:35:00,0.72599,0.72623,0.72585,0.72623,200200000.0
2009-07-15 15:40:00,0.72631,0.72635,0.72516,0.72585,184400000.0
2009-07-15 15:45:00,0.72579,0.72612,0.72568,0.72588,137600000.0
2009-07-15 15:50:00,0.72596,0.72633,0.72587,0.72633,119400000.0
2009-07-15 15:55:00,0.72647,0.72662,0.72608,0.72634,137400000.0
2009-07-15 16:00:00,0.72653,0.72694,0.72641,0.72671,210000000.0
2009-07-15 16:05:00,0.72661,0.72683,0.72645,0.72656,185600000.0
2009-07-15 16:10:00,0.72656,0.72694,0.72656,0.7267,137600000.0
2009-07-15 16:15:00,0.72683,0.72692,0.72612,0.72624,168000000.0
2009-07-15 16:20:00,0.72627,0.72667,0.72617,0.72649,192400000.0
2009-07-15 16:25:00,0.72642,0.72642,0.72567,0.7259,122600000.0
2009-07-15 16:30:00,0.72589,0.72598,0.72566,0.72586,248400000.0
2009-07-15 16:35:00,0.72587,0.72595,0.72543,0.72558,310800000.0
2009-07-15 16:40:00,0.72551,0.72554,0.72492,0.72526,229200000.0
2009-07-15 16:45:00,0.72532,0.72585,0.7253,0.72549,305800000.0
2009-07-15 16:50:00,0.72557,0.72573,0.72506,0.72525,198200000.0
2009-07-15 16:55:00,0.72528,0.72582,0.72507,0.72582,245800000.0
2009-07-15 17:00:00,0.72561,0.726,0.72523,0.72599,304000000.0
2009-07-15 17:05:00,0.7259,0.72595,0.72567,0.72571,249600000.0
2009-07-15 17:10:00,0.72575,0.72596,0.72554,0.7257,223800000.0
2009-07-15 17:15:00,0.72575,0.72575,0.72457,0.72486,169600000.0
2009-07-15 17:20:00,0.72503,0.72541,0.72469,0.72516,104400000.0
2009-07-15 17:25:00,0.72531,0.72548,0.72506,0.72515,169000000.0
2009-07-15 17:30:00,0.72519,0.72547,0.72503,0.7252,275200000.0
2009-07-15 17:35:00,0.72533,0.7259,0.72532,0.72588,271800000.0
2009-07-15 17:40:00,0.72603,0.72614,0.72561,0.72573,174400000.0
2009-07-15 17:45:00,0.72573,0.72635,0.72566,0.72634,315800000.0
2009-07-15 17:50:00,0.72631,0.72658,0.7263,0.72647,203000000.0
2009-07-15 17:55:00,0.72646,0.72655,0.72622,0.72633,285800000.0
2009-07-15 18:00:00,0.72639,0.72686,0.72639,0.72684,252800000.0
2009-07-15 18:05:00,0.7268,0.72751,0.7268,0.72739,328400000.0
2009-07-15 18:10:00,0.72751,0.72764,0.72741,0.72754,140000000.0
2009-07-15 18:15:00,0.72741,0.72774,0.72741,0.72751,296800000.0
2009-07-15 18:20:00,0.72774,0.72774,0.72717,0.72732,283200000.0
2009-07-15 18:25:00,0.72737,0.72756,0.72706,0.72741,152800000.0
2009-07-15 18:30:00,0.7274,0.72745,0.72691,0.727,129000000.0
2009-07-15 18:35:00,0.7271,0.72781,0.72699,0.72781,92800000.0
2009-07-15 18:40:00,0.72761,0.728,0.72761,0.72787,122600000.0
2009-07-15 18:45:00,0.72784,0.72817,0.72762,0.72805,112000000.0
2009-07-15 18:50:00,0.72797,0.72801,0.72718,0.72722,147600000.0
2009-07-15 18:55:00,0.72709,0.7271,0.72636,0.72636,126400000.0
2009-07-15 19:00:00,0.72635,0.72641,0.72608,0.72619,129000000.0
2009-07-15 19:05:00,0.72617,0.72627,0.72598,0.72605,209600000.0
2009-07-15 19:10:00,0.72603,0.72608,0.72581,0.72585,101200000.0
2009-07-15 19:15:00,0.72538,0.72594,0.72538,0.7256,54400000.0
2009-07-15 19:20:00,0.72568,0.72613,0.7255,0.7257,114400000.0
2009-07-15 19:25:00,0.72613,0.72639,0.72603,0.72618,72000000.0
2009-07-15 19:30:00,0.72644,0.72682,0.72641,0.72653,56400000.0
2009-07-15 19:35:00,0.72651,0.72663,0.72589,0.72593,64000000.0
2009-07-15 19:40:00,0.726,0.72611,0.72532,0.72538,77800000.0
2009-07-15 19:45:00,0.72546,0.72558,0.72507,0.72552,62800000.0
2009-07-15 19:50:00,0.72517,0.7254,0.72481,0.72492,86400000.0
2009-07-15 19:55:00,0.72482,0.72505,0.72428,0.72428,56000000.0
2009-07-15 20:00:00,0.72432,0.72478,0.72424,0.72447,54400000.0
2009-07-15 20:05:00,0.72431,0.7249,0.72381,0.72426,55400000.0
2009-07-15 20:10:00,0.72432,0.72449,0.72393,0.72417,59600000.0
2009-07-15 20:15:00,0.72402,0.72417,0.72343,0.72347,71400000.0
2009-07-15 20:20:00,0.72337,0.72337,0.72301,0.72307,62400000.0
2009-07-15 20:25:00,0.72329,0.72356,0.72283,0.72303,65600000.0
2009-07-15 20:30:00,0.72298,0.72392,0.72293,0.72391,56400000.0
2009-07-15 20:35:00,0.72361,0.72361,0.72293,0.72293,76800000.0
2009-07-15 20:40:00,0.72312,0.7236,0.72306,0.7236,62800000.0
2009-07-15 20:45:00,0.72354,0.7237,0.72333,0.72337,53200000.0
2009-07-15 20:50:00,0.72301,0.72325,0.72276,0.72316,58600000.0
2009-07-15 20:55:00,0.72309,0.72366,0.72291,0.72366,71400000.0
2009-07-15 21:00:00,0.72394,0.72423,0.72359,0.72414,57600000.0
2009-07-15 21:05:00,0.72377,0.72431,0.72371,0.72409,56000000.0
2009-07-15 21:10:00,0.7243,0.72451,0.72371,0.72451,65600000.0
2009-07-15 21:15:00,0.72434,0.72438,0.7238,0.72399,59600000.0
2009-07-15 21:20:00,0.72398,0.72444,0.7239,0.72428,48000000.0
2009-07-15 21:25:00,0.72441,0.7245,0.72407,0.72441,61800000.0
2009-07-15 21:30:00,0.72449,0.72465,0.72438,0.72442,47400000.0
2009-07-15 21:35:00,0.72439,0.72449,0.72404,0.72444,62400000.0
2009-07-15 21:40:00,0.72447,0.7245,0.72403,0.72414,65000000.0
2009-07-15 21:45:00,0.72412,0.72445,0.72412,0.72445,64800000.0
2009-07-15 21:50:00,0.7245,0.72463,0.72354,0.72456,56000000.0
2009-07-15 21:55:00,0.72459,0.72499,0.72383,0.72459,54400000.0
2009-07-15 22:00:00,0.72432,0.72432,0.72345,0.72355,69200000.0
2009-07-15 22:05:00,0.72367,0.72421,0.72367,0.72406,62400000.0
2009-07-15 22:10:00,0.72402,0.7241,0.72305,0.72351,65600000.0
2009-07-15 22:15:00,0.72347,0.72378,0.72337,0.72357,60800000.0
2009-07-15 22:20:00,0.72364,0.72407,0.72352,0.72407,57600000.0
2009-07-15 22:25:00,0.72405,0.72428,0.72388,0.72391,59200000.0
2009-07-15 22:30:00,0.72397,0.72397,0.72318,0.72348,73600000.0
2009-07-15 22:35:00,0.72357,0.72399,0.7233,0.72399,75200000.0
2009-07-15 22:40:00,0.724,0.72406,0.72337,0.7235,60800000.0
2009-07-15 22:45:00,0.72372,0.72399,0.72252,0.72252,67200000.0
2009-07-15 22:50:00,0.72249,0.72265,0.72178,0.7225,60200000.0
2009-07-15 22:55:00,0.72274,0.72304,0.72083,0.72091,65600000.0
2009-07-15 23:00:00,0.72125,0.72174,0.72083,0.72159,66000000.0
2009-07-15 23:05:00,0.72184,0.72207,0.72165,0.72201,59600000.0
2009-07-15 23:10:00,0.72218,0.72295,0.72218,0.72234,68800000.0
2009-07-15 23:15:00,0.72231,0.72252,0.72203,0.72249,65600000.0
2009-07-15 23:20:00,0.72255,0.72273,0.72247,0.72269,68200000.0
2009-07-15 23:25:00,0.72285,0.72295,0.72218,0.72253,65600000.0
2009-07-15 23:30:00,0.72254,0.72264,0.72204,0.72235,89000000.0
2009-07-15 23:35:00,0.72237,0.72269,0.7221,0.72266,42600000.0
2009-07-15 23:40:00,0.72263,0.72301,0.72238,0.72248,81000000.0
2009-07-15 23:45:00,0.72202,0.72254,0.72185,0.72205,56000000.0
2009-07-15 23:50:00,0.722,0.72208,0.72077,0.72077,70200000.0
2009-07-15 23:55:00,0.72164,0.72176,0.72157,0.72175,42000000.0
2009-07-16 00:00:00,0.72179,0.72218,0.72169,0.72196,59200000.0
2009-07-16 00:05:00,0.72193,0.72276,0.72173,0.7219,65600000.0
2009-07-16 00:10:00,0.72196,0.72224,0.72164,0.72205,52800000.0
2009-07-16 00:15:00,0.72198,0.72222,0.72091,0.72185,67000000.0
2009-07-16 00:20:00,0.7218,0.72225,0.7218,0.72196,52800000.0
2009-07-16 00:25:00,0.72183,0.72225,0.72183,0.72193,52800000.0
2009-07-16 00:30:00,0.72176,0.7221,0.72157,0.72188,65600000.0
2009-07-16 00:35:00,0.72146,0.72188,0.72132,0.72183,64000000.0
2009-07-16 00:40:00,0.72168,0.72199,0.72055,0.72146,56000000.0
2009-07-16 00:45:00,0.72149,0.72279,0.72149,0.72273,61200000.0
2009-07-16 00:50:00,0.72275,0.72351,0.72251,0.72343,59200000.0
2009-07-16 00:55:00,0.72347,0.72357,0.72325,0.72339,64000000.0
2009-07-16 01:00:00,0.72341,0.7237,0.72341,0.72361,57600000.0
2009-07-16 01:05:00,0.72354,0.72354,0.72283,0.72327,70400000.0
2009-07-16 01:10:00,0.72342,0.72346,0.72258,0.72268,66000000.0
2009-07-16 01:15:00,0.72276,0.72309,0.72271,0.72299,60800000.0
2009-07-16 01:20:00,0.72294,0.72308,0.72278,0.72289,58000000.0
2009-07-16 01:25:00,0.72291,0.72294,0.72243,0.72282,66000000.0
2009-07-16 01:30:00,0.72283,0.7229,0.7224,0.7229,64400000.0
2009-07-16 01:35:00,0.72292,0.72327,0.72279,0.72286,58800000.0
2009-07-16 01:40:00,0.72247,0.72306,0.7224,0.72287,46400000.0
2009-07-16 01:45:00,0.72299,0.72299,0.72266,0.72281,58000000.0
2009-07-16 01:50:00,0.72284,0.72324,0.72275,0.72318,63400000.0
2009-07-16 01:55:00,0.72312,0.72327,0.72296,0.72327,85600000.0
2009-07-16 02:00:00,0.72322,0.72331,0.72312,0.72319,66600000.0
2009-07-16 02:05:00,0.72321,0.72394,0.72319,0.72394,61200000.0
2009-07-16 02:10:00,0.72393,0.72464,0.72393,0.72411,60800000.0
2009-07-16 02:15:00,0.72411,0.72457,0.72405,0.72454,71800000.0
2009-07-16 02:20:00,0.72459,0.72473,0.72342,0.72458,65000000.0
2009-07-16 02:25:00,0.72423,0.72499,0.72416,0.72431,59200000.0
2009-07-16 02:30:00,0.72416,0.72429,0.72372,0.72385,62400000.0
2009-07-16 02:35:00,0.72388,0.72459,0.72388,0.72445,54400000.0
2009-07-16 02:40:00,0.72448,0.72456,0.72373,0.72387,59200000.0
2009-07-16 02:45:00,0.72393,0.72451,0.72387,0.72446,75600000.0
2009-07-16 02:50:00,0.72441,0.72441,0.72392,0.72406,60800000.0
2009-07-16 02:55:00,0.72419,0.72472,0.72419,0.7246,64400000.0
2009-07-16 03:00:00,0.72473,0.72483,0.72346,0.72439,65600000.0
2009-07-16 03:05:00,0.72399,0.72414,0.72365,0.72369,68800000.0
2009-07-16 03:10:00,0.72383,0.72392,0.72342,0.72344,66000000.0
2009-07-16 03:15:00,0.72353,0.72375,0.72329,0.72329,57000000.0
2009-07-16 03:20:00,0.7231,0.72322,0.72291,0.72316,65000000.0
2009-07-16 03:25:00,0.72295,0.7233,0.72278,0.72315,75600000.0
2009-07-16 03:30:00,0.72325,0.72333,0.72268,0.72284,59200000.0
2009-07-16 03:35:00,0.72328,0.72374,0.7231,0.72334,61200000.0
2009-07-16 03:40:00,0.72339,0.72348,0.7231,0.72335,59200000.0
2009-07-16 03:45:00,0.72337,0.7235,0.72263,0.72281,67200000.0
2009-07-16 03:50:00,0.72271,0.7234,0.72271,0.7234,57600000.0
2009-07-16 03:55:00,0.72346,0.72391,0.72336,0.72383,44800000.0
2009-07-16 04:00:00,0.72389,0.7242,0.72379,0.72412,70400000.0
2009-07-16 04:05:00,0.72406,0.72406,0.72308,0.72324,69800000.0
2009-07-16 04:10:00,0.72331,0.72345,0.72326,0.72337,56000000.0
2009-07-16 04:15:00,0.72326,0.72349,0.72313,0.72322,57600000.0
2009-07-16 04:20:00,0.72333,0.72339,0.72273,0.72278,57600000.0
2009-07-16 04:25:00,0.72294,0.7232,0.72282,0.72308,50000000.0
2009-07-16 04:30:00,0.72288,0.72308,0.72254,0.72299,65600000.0
2009-07-16 04:35:00,0.72295,0.72323,0.72253,0.72275,55400000.0
2009-07-16 04:40:00,0.72311,0.72316,0.72287,0.72291,56000000.0
2009-07-16 04:45:00,0.72299,0.72343,0.72285,0.72326,62400000.0
2009-07-16 04:50:00,0.72336,0.72351,0.72309,0.72313,53200000.0
2009-07-16 04:55:00,0.72358,0.72409,0.72315,0.72395,51200000.0
2009-07-16 05:00:00,0.72377,0.72386,0.72345,0.72346,61600000.0
2009-07-16 05:05:00,0.72368,0.72388,0.72336,0.72382,52800000.0
2009-07-16 05:10:00,0.7238,0.7242,0.72375,0.72409,62400000.0
2009-07-16 05:15:00,0.72405,0.72405,0.72268,0.72268,64200000.0
2009-07-16 05:20:00,0.72267,0.72322,0.72267,0.7232,64000000.0
2009-07-16 05:25:00,0.72335,0.72382,0.72331,0.72373,56000000.0
2009-07-16 05:30:00,0.72369,0.72391,0.72357,0.72391,60800000.0
2009-07-16 05:35:00,0.72328,0.72388,0.72317,0.72366,66600000.0
2009-07-16 05:40:00,0.7238,0.72388,0.72326,0.72326,45800000.0
2009-07-16 05:45:00,0.72366,0.72397,0.72316,0.72332,62400000.0
2009-07-16 05:50:00,0.72336,0.72363,0.7232,0.72339,49600000.0
2009-07-16 05:55:00,0.72331,0.72348,0.72284,0.72284,59200000.0
2009-07-16 06:00:00,0.72177,0.72177,0.71809,0.71848,60800000.0
2009-07-16 06:05:00,0.71819,0.71857,0.71788,0.7181,64000000.0
2009-07-16 06:10:00,0.71798,0.71879,0.71798,0.71873,62400000.0
2009-07-16 06:15:00,0.71861,0.71921,0.71839,0.71905,60800000.0
2009-07-16 06:20:00,0.71901,0.71917,0.71839,0.7187,67200000.0
2009-07-16 06:25:00,0.71857,0.71857,0.71718,0.71778,58600000.0
2009-07-16 06:30:00,0.7178,0.71804,0.71666,0.7176,60600000.0
2009-07-16 06:35:00,0.71753,0.71773,0.71709,0.71773,64800000.0
2009-07-16 06:40:00,0.71765,0.71775,0.71704,0.71704,64000000.0
2009-07-16 06:45:00,0.71718,0.71718,0.71637,0.71637,57000000.0
2009-07-16 06:50:00,0.71662,0.71696,0.71646,0.71654,57600000.0
2009-07-16 06:55:00,0.71702,0.71713,0.71622,0.71639,73400000.0
2009-07-16 07:00:00,0.71624,0.71624,0.71554,0.7158,67200000.0
2009-07-16 07:05:00,0.71577,0.71626,0.7157,0.71595,58000000.0
2009-07-16 07:10:00,0.71621,0.71663,0.71592,0.71647,57000000.0
2009-07-16 07:15:00,0.71651,0.71651,0.71535,0.71589,70400000.0
2009-07-16 07:20:00,0.71591,0.716,0.71538,0.71549,54400000.0
2009-07-16 07:25:00,0.71551,0.71566,0.71513,0.71535,57600000.0
2009-07-16 07:30:00,0.71545,0.71599,0.71538,0.71574,68800000.0
2009-07-16 07:35:00,0.71571,0.71602,0.71549,0.71598,59000000.0
2009-07-16 07:40:00,0.716,0.71629,0.71591,0.71614,59200000.0
2009-07-16 07:45:00,0.71598,0.71619,0.71569,0.71576,56000000.0
2009-07-16 07:50:00,0.71572,0.71607,0.71572,0.71584,64000000.0
2009-07-16 07:55:00,0.71587,0.71641,0.71587,0.71641,54400000.0
2009-07-16 08:00:00,0.71637,0.7164,0.71592,0.71599,68800000.0
2009-07-16 08:05:00,0.71594,0.71612,0.71584,0.71605,66600000.0
2009-07-16 08:10:00,0.71619,0.71638,0.71596,0.71629,57600000.0
2009-07-16 08:15:00,0.71662,0.71669,0.71595,0.71637,64000000.0
2009-07-16 08:20:00,0.71635,0.71644,0.71588,0.71638,66000000.0
2009-07-16 08:25:00,0.71649,0.71693,0.71603,0.71676,65000000.0
2009-07-16 08:30:00,0.71668,0.71684,0.71622,0.71684,60200000.0
2009-07-16 08:35:00,0.71698,0.71709,0.71674,0.71699,70400000.0
2009-07-16 08:40:00,0.71701,0.71736,0.71568,0.71708,70200000.0
2009-07-16 08:45:00,0.71698,0.71705,0.71662,0.71669,58600000.0
2009-07-16 08:50:00,0.71678,0.71686,0.71616,0.71618,57600000.0
2009-07-16 08:55:00,0.71628,0.7163,0.71563,0.71594,71400000.0
2009-07-16 09:00:00,0.71567,0.7162,0.71552,0.71602,77800000.0
2009-07-16 09:05:00,0.71612,0.71652,0.71564,0.71564,63400000.0
2009-07-16 09:10:00,0.71557,0.71592,0.71544,0.71592,56000000.0
2009-07-16 09:15:00,0.71596,0.71611,0.7157,0.71584,70400000.0
2009-07-16 09:20:00,0.71571,0.71587,0.71526,0.71555,60800000.0
2009-07-16 09:25:00,0.71567,0.71643,0.71563,0.71616,65600000.0
2009-07-16 09:30:00,0.71613,0.71647,0.71608,0.71647,65600000.0
2009-07-16 09:35:00,0.71626,0.71641,0.71595,0.71641,65600000.0
2009-07-16 09:40:00,0.71624,0.71647,0.71598,0.71617,67600000.0
2009-07-16 09:45:00,0.71619,0.71652,0.71614,0.71626,67200000.0
2009-07-16 09:50:00,0.71625,0.71639,0.71617,0.71639,56000000.0
2009-07-16 09:55:00,0.71645,0.71722,0.71645,0.71722,67200000.0
2009-07-16 10:00:00,0.71717,0.71717,0.71658,0.71688,72000000.0
2009-07-16 10:05:00,0.71694,0.71702,0.71648,0.71652,75200000.0
2009-07-16 10:10:00,0.71662,0.7169,0.71649,0.71685,68800000.0
2009-07-16 10:15:00,0.71687,0.71721,0.71671,0.71721,68800000.0
2009-07-16 10:20:00,0.71714,0.71799,0.71707,0.7179,76800000.0
2009-07-16 10:25:00,0.7179,0.71814,0.71781,0.71814,56000000.0
2009-07-16 10:30:00,0.71813,0.71856,0.71796,0.71854,62400000.0
2009-07-16 10:35:00,0.71843,0.71878,0.71841,0.71867,62400000.0
2009-07-16 10:40:00,0.71864,0.7187,0.71826,0.71826,73600000.0
2009-07-16 10:45:00,0.71819,0.71906,0.71813,0.71901,68800000.0
2009-07-16 10:50:00,0.71901,0.71946,0.71888,0.71946,68800000.0
2009-07-16 10:55:00,0.71924,0.71931,0.71884,0.71918,69200000.0
2009-07-16 11:00:00,0.71926,0.71957,0.71906,0.71954,67200000.0
2009-07-16 11:05:00,0.71947,0.71992,0.71931,0.71957,62400000.0
2009-07-16 11:10:00,0.71958,0.71988,0.71937,0.71974,72400000.0
2009-07-16 11:15:00,0.71985,0.72023,0.71958,0.72006,65600000.0
2009-07-16 11:20:00,0.72014,0.72046,0.72002,0.72037,64000000.0
2009-07-16 11:25:00,0.72032,0.72037,0.71989,0.72027,62200000.0
2009-07-16 11:30:00,0.72027,0.72027,0.71988,0.71988,75200000.0
2009-07-16 11:35:00,0.71985,0.72021,0.71985,0.72005,64000000.0
2009-07-16 11:40:00,0.7201,0.72026,0.72002,0.72026,58600000.0
2009-07-16 11:45:00,0.72019,0.72062,0.72009,0.72062,67200000.0
2009-07-16 11:50:00,0.72056,0.72056,0.71926,0.72019,70400000.0
2009-07-16 11:55:00,0.72026,0.72033,0.7199,0.72033,59000000.0
2009-07-16 12:00:00,0.72024,0.72071,0.71928,0.72052,70400000.0
2009-07-16 12:05:00,0.72058,0.72074,0.72032,0.72032,65600000.0
2009-07-16 12:10:00,0.72023,0.72045,0.72012,0.72036,76800000.0
2009-07-16 12:15:00,0.72058,0.72068,0.72025,0.72059,81800000.0
2009-07-16 12:20:00,0.71956,0.72083,0.71956,0.72053,72400000.0
2009-07-16 12:25:00,0.72072,0.72151,0.71994,0.72118,62400000.0
2009-07-16 12:30:00,0.72135,0.7227,0.72135,0.72256,56800000.0
2009-07-16 12:35:00,0.72258,0.72262,0.72173,0.72262,64000000.0
2009-07-16 12:40:00,0.7228,0.72401,0.72236,0.72248,72000000.0
2009-07-16 12:45:00,0.7224,0.72249,0.7216,0.72181,59200000.0
2009-07-16 12:50:00,0.722,0.72239,0.72189,0.72233,70400000.0
2009-07-16 12:55:00,0.72224,0.72234,0.72184,0.72222,64000000.0
2009-07-16 13:00:00,0.72213,0.72217,0.7216,0.72199,60200000.0
2009-07-16 13:05:00,0.72191,0.72204,0.7215,0.72153,72400000.0
2009-07-16 13:10:00,0.72146,0.72198,0.7214,0.72195,65600000.0
2009-07-16 13:15:00,0.72203,0.72244,0.72186,0.72218,67600000.0
2009-07-16 13:20:00,0.72233,0.72258,0.72208,0.72244,62400000.0
2009-07-16 13:25:00,0.7225,0.72306,0.7223,0.72303,66600000.0
2009-07-16 13:30:00,0.72339,0.72364,0.72253,0.72291,72000000.0
2009-07-16 13:35:00,0.7229,0.72303,0.72221,0.72227,66600000.0
2009-07-16 13:40:00,0.72236,0.72286,0.72235,0.72276,96400000.0
2009-07-16 13:45:00,0.72263,0.72264,0.72215,0.72232,144400000.0
2009-07-16 13:50:00,0.72231,0.72287,0.72223,0.72287,114000000.0
2009-07-16 13:55:00,0.72279,0.72279,0.72245,0.72273,118400000.0
2009-07-16 14:00:00,0.72279,0.72316,0.72276,0.723,138000000.0
2009-07-16 14:05:00,0.72273,0.72294,0.72237,0.7224,106000000.0
2009-07-16 14:10:00,0.72222,0.72234,0.72158,0.72209,101800000.0
2009-07-16 14:15:00,0.72196,0.72223,0.72178,0.72218,104400000.0
2009-07-16 14:20:00,0.72224,0.7228,0.72224,0.72247,125800000.0
2009-07-16 14:25:00,0.72242,0.72243,0.72118,0.72118,197800000.0
2009-07-16 14:30:00,0.7212,0.72191,0.7212,0.72176,166000000.0
2009-07-16 14:35:00,0.72164,0.72164,0.72077,0.72095,141800000.0
2009-07-16 14:40:00,0.721,0.72151,0.721,0.72138,180600000.0
2009-07-16 14:45:00,0.72129,0.72185,0.72117,0.72185,105600000.0
2009-07-16 14:50:00,0.72201,0.72201,0.72137,0.7215,125200000.0
2009-07-16 14:55:00,0.72161,0.72185,0.72151,0.72171,88200000.0
2009-07-16 15:00:00,0.72189,0.72235,0.7217,0.72234,132800000.0
2009-07-16 15:05:00,0.72263,0.72278,0.72201,0.72218,142200000.0
2009-07-16 15:10:00,0.72203,0.72225,0.72174,0.72191,197800000.0
2009-07-16 15:15:00,0.72199,0.72241,0.72196,0.72203,88000000.0
2009-07-16 15:20:00,0.72187,0.72189,0.72138,0.72165,152000000.0
2009-07-16 15:25:00,0.7215,0.72161,0.71963,0.71986,276800000.0
2009-07-16 15:30:00,0.71984,0.72134,0.71939,0.72125,252800000.0
2009-07-16 15:35:00,0.72121,0.72135,0.72096,0.72135,198800000.0
2009-07-16 15:40:00,0.72157,0.72157,0.72112,0.72113,184000000.0
2009-07-16 15:45:00,0.72129,0.72176,0.72111,0.72172,138000000.0
2009-07-16 15:50:00,0.72167,0.72236,0.72156,0.72162,124800000.0
2009-07-16 15:55:00,0.72177,0.72225,0.7213,0.7213,137600000.0
2009-07-16 16:00:00,0.7214,0.72172,0.72123,0.7214,211000000.0
2009-07-16 16:05:00,0.72129,0.72207,0.72129,0.72204,185000000.0
2009-07-16 16:10:00,0.72197,0.72197,0.72149,0.7217,144400000.0
2009-07-16 16:15:00,0.72168,0.72231,0.72151,0.72195,167800000.0
2009-07-16 16:20:00,0.72203,0.72248,0.72199,0.72248,193000000.0
2009-07-16 16:25:00,0.72264,0.72277,0.72199,0.72217,132600000.0
2009-07-16 16:30:00,0.72217,0.72232,0.72198,0.72225,247800000.0
2009-07-16 16:35:00,0.72225,0.72265,0.72215,0.72255,308200000.0
2009-07-16 16:40:00,0.72252,0.72275,0.72219,0.72252,229200000.0
2009-07-16 16:45:00,0.7226,0.72282,0.72242,0.72273,305000000.0
2009-07-16 16:50:00,0.72263,0.72263,0.72151,0.72156,198400000.0
2009-07-16 16:55:00,0.72149,0.72167,0.72115,0.72115,244000000.0
2009-07-16 17:00:00,0.72106,0.72106,0.72042,0.72047,304200000.0
2009-07-16 17:05:00,0.72065,0.72065,0.72004,0.72005,248400000.0
2009-07-16 17:10:00,0.72003,0.72011,0.71982,0.72005,223400000.0
2009-07-16 17:15:00,0.72029,0.7205,0.71997,0.7204,170800000.0
2009-07-16 17:20:00,0.72037,0.72037,0.71993,0.72027,106000000.0
2009-07-16 17:25:00,0.72037,0.72037,0.72013,0.72017,169600000.0
2009-07-16 17:30:00,0.72018,0.7203,0.72002,0.72021,275200000.0
2009-07-16 17:35:00,0.72019,0.72027,0.71952,0.71973,271400000.0
2009-07-16 17:40:00,0.71976,0.71977,0.71936,0.71951,174400000.0
2009-07-16 17:45:00,0.71939,0.71966,0.71934,0.71958,315600000.0
2009-07-16 17:50:00,0.71957,0.72017,0.71934,0.72016,199400000.0
2009-07-16 17:55:00,0.72023,0.72062,0.71943,0.71953,287400000.0
2009-07-16 18:00:00,0.71945,0.71945,0.71893,0.71928,252600000.0
2009-07-16 18:05:00,0.7195,0.72019,0.7195,0.72001,328200000.0
2009-07-16 18:10:00,0.72016,0.72076,0.72015,0.72048,138400000.0
2009-07-16 18:15:00,0.72046,0.72114,0.72029,0.72095,297400000.0
2009-07-16 18:20:00,0.72104,0.72111,0.72004,0.72071,282400000.0
2009-07-16 18:25:00,0.72073,0.72099,0.72053,0.72061,151400000.0
2009-07-16 18:30:00,0.72054,0.72073,0.72026,0.72036,129600000.0
2009-07-16 18:35:00,0.72045,0.72047,0.71986,0.72,92800000.0
2009-07-16 18:40:00,0.71994,0.72049,0.71987,0.72039,123200000.0
2009-07-16 18:45:00,0.72046,0.72055,0.72009,0.7202,111400000.0
2009-07-16 18:50:00,0.72031,0.72077,0.72028,0.72041,146600000.0
2009-07-16 18:55:00,0.72021,0.72064,0.72021,0.72038,126400000.0
2009-07-16 19:00:00,0.72048,0.72072,0.72048,0.72067,123000000.0
2009-07-16 19:05:00,0.72066,0.72087,0.72033,0.72074,208400000.0
2009-07-16 19:10:00,0.72082,0.72095,0.72071,0.72084,102400000.0
2009-07-16 19:15:00,0.72085,0.721,0.72046,0.72087,60800000.0
2009-07-16 19:20:00,0.72087,0.7212,0.72075,0.72086,114600000.0
2009-07-16 19:25:00,0.72112,0.7212,0.7207,0.721,72400000.0
2009-07-16 19:30:00,0.72108,0.72115,0.72093,0.72095,56000000.0
2009-07-16 19:35:00,0.72102,0.72103,0.72087,0.72094,60800000.0
2009-07-16 19:40:00,0.72087,0.72087,0.72036,0.72076,78200000.0
2009-07-16 19:45:00,0.72087,0.72115,0.72069,0.721,72000000.0
2009-07-16 19:50:00,0.72088,0.72117,0.72066,0.72076,81600000.0
2009-07-16 19:55:00,0.72076,0.7212,0.72076,0.72101,55800000.0
2009-07-16 20:00:00,0.7209,0.7209,0.7206,0.72086,54400000.0
2009-07-16 20:05:00,0.72082,0.72088,0.72023,0.72055,56000000.0
2009-07-16 20:10:00,0.72074,0.72106,0.72056,0.72063,57600000.0
2009-07-16 20:15:00,0.72033,0.72127,0.72021,0.7211,72000000.0
2009-07-16 20:20:00,0.72094,0.72121,0.7203,0.72121,54800000.0
2009-07-16 20:25:00,0.72123,0.7217,0.72077,0.72154,75200000.0
2009-07-16 20:30:00,0.72165,0.72244,0.72158,0.72158,53800000.0
2009-07-16 20:35:00,0.72149,0.72193,0.72149,0.72177,83200000.0
2009-07-16 20:40:00,0.72189,0.72217,0.72189,0.72211,54400000.0
2009-07-16 20:45:00,0.72215,0.7228,0.72206,0.7228,54800000.0
2009-07-16 20:50:00,0.72288,0.72288,0.72249,0.72277,58600000.0
2009-07-16 20:55:00,0.72285,0.72336,0.72277,0.72336,63400000.0
2009-07-16 21:00:00,0.72337,0.72349,0.72314,0.72336,57000000.0
2009-07-16 21:05:00,0.72349,0.72352,0.72272,0.7228,64000000.0
2009-07-16 21:10:00,0.72295,0.72359,0.72294,0.72345,68800000.0
2009-07-16 21:15:00,0.72345,0.72377,0.7234,0.72377,59200000.0
2009-07-16 21:20:00,0.72371,0.72371,0.72318,0.72335,48400000.0
2009-07-16 21:25:00,0.72336,0.72347,0.72305,0.7232,58000000.0
2009-07-16 21:30:00,0.7232,0.7232,0.72266,0.72266,54400000.0
2009-07-16 21:35:00,0.72278,0.72352,0.72266,0.72344,62400000.0
2009-07-16 21:40:00,0.72364,0.72373,0.72314,0.72363,66000000.0
2009-07-16 21:45:00,0.72348,0.72386,0.7234,0.72385,64400000.0
2009-07-16 21:50:00,0.72395,0.72438,0.72303,0.72436,56800000.0
2009-07-16 21:55:00,0.72435,0.72444,0.72236,0.72368,49600000.0
2009-07-16 22:00:00,0.72372,0.72388,0.72351,0.72386,68800000.0
2009-07-16 22:05:00,0.72382,0.72417,0.72351,0.72417,61800000.0
2009-07-16 22:10:00,0.724,0.724,0.72287,0.7239,62400000.0
2009-07-16 22:15:00,0.72386,0.72388,0.72362,0.72381,60800000.0
2009-07-16 22:20:00,0.72388,0.72422,0.7238,0.72419,56000000.0
2009-07-16 22:25:00,0.72425,0.72425,0.72351,0.72358,59200000.0
2009-07-16 22:30:00,0.72368,0.72475,0.72358,0.72475,65600000.0
2009-07-16 22:35:00,0.72478,0.7254,0.72478,0.72533,77200000.0
2009-07-16 22:40:00,0.72531,0.72531,0.72456,0.72482,60800000.0
2009-07-16 22:45:00,0.72492,0.72499,0.72468,0.72498,66600000.0
2009-07-16 22:50:00,0.7252,0.72539,0.7248,0.72519,60200000.0
2009-07-16 22:55:00,0.72532,0.72532,0.72366,0.72382,65600000.0
2009-07-16 23:00:00,0.72383,0.72392,0.7231,0.72364,65600000.0
2009-07-16 23:05:00,0.72363,0.72406,0.72353,0.72406,54400000.0
2009-07-16 23:10:00,0.72418,0.7243,0.72386,0.72386,54400000.0
2009-07-16 23:15:00,0.72429,0.72443,0.72374,0.72374,60200000.0
2009-07-16 23:20:00,0.72373,0.72382,0.72354,0.72354,48000000.0
2009-07-16 23:25:00,0.72335,0.72369,0.72332,0.72365,65600000.0
2009-07-16 23:30:00,0.72366,0.72389,0.72353,0.72365,89600000.0
2009-07-16 23:35:00,0.72361,0.72368,0.7232,0.72363,54400000.0
2009-07-16 23:40:00,0.72355,0.72395,0.72342,0.72395,66000000.0
2009-07-16 23:45:00,0.72398,0.72416,0.72394,0.72412,43200000.0
2009-07-16 23:50:00,0.72403,0.72441,0.72386,0.72433,70800000.0
2009-07-16 23:55:00,0.72453,0.72453,0.72369,0.7239,57600000.0
2009-07-17 00:00:00,0.72391,0.72391,0.72236,0.72312,59200000.0
2009-07-17 00:05:00,0.72323,0.72333,0.72304,0.72326,65400000.0
2009-07-17 00:10:00,0.72294,0.7234,0.72275,0.72335,52800000.0
2009-07-17 00:15:00,0.72329,0.72456,0.72317,0.7245,68800000.0
2009-07-17 00:20:00,0.72375,0.72387,0.72326,0.72326,53200000.0
2009-07-17 00:25:00,0.72325,0.72378,0.72325,0.72346,54400000.0
2009-07-17 00:30:00,0.72327,0.72356,0.72301,0.72344,57600000.0
2009-07-17 00:35:00,0.72344,0.72352,0.72303,0.7231,60800000.0
2009-07-17 00:40:00,0.72278,0.7231,0.72168,0.72237,56000000.0
2009-07-17 00:45:00,0.7227,0.72327,0.72266,0.72326,60800000.0
2009-07-17 00:50:00,0.72287,0.72364,0.72282,0.7235,58600000.0
2009-07-17 00:55:00,0.7235,0.72362,0.72295,0.72295,64000000.0
2009-07-17 01:00:00,0.72302,0.72315,0.72276,0.72281,57000000.0
2009-07-17 01:05:00,0.72274,0.72316,0.72263,0.72315,68800000.0
2009-07-17 01:10:00,0.72336,0.72381,0.72317,0.72354,56000000.0
2009-07-17 01:15:00,0.72353,0.72364,0.72303,0.72325,60800000.0
2009-07-17 01:20:00,0.72308,0.72322,0.7229,0.72297,57000000.0
2009-07-17 01:25:00,0.72305,0.72318,0.72287,0.7229,67600000.0
2009-07-17 01:30:00,0.72286,0.723,0.72265,0.72266,65000000.0
2009-07-17 01:35:00,0.72334,0.72344,0.72247,0.72255,60800000.0
2009-07-17 01:40:00,0.72267,0.72304,0.7226,0.7229,46400000.0
2009-07-17 01:45:00,0.72304,0.72304,0.7227,0.72301,59200000.0
2009-07-17 01:50:00,0.72298,0.72329,0.72288,0.7232,63400000.0
2009-07-17 01:55:00,0.72321,0.72333,0.72308,0.72333,85200000.0
2009-07-17 02:00:00,0.7232,0.72378,0.72299,0.72377,67200000.0
2009-07-17 02:05:00,0.72378,0.72382,0.72357,0.72367,62400000.0
2009-07-17 02:10:00,0.72358,0.72378,0.7233,0.72367,60800000.0
2009-07-17 02:15:00,0.72364,0.72379,0.72352,0.72373,72000000.0
2009-07-17 02:20:00,0.72345,0.72345,0.72207,0.72308,65600000.0
2009-07-17 02:25:00,0.72311,0.72325,0.72273,0.72323,51200000.0
2009-07-17 02:30:00,0.72323,0.72323,0.72251,0.72288,62400000.0
2009-07-17 02:35:00,0.72278,0.72297,0.72251,0.72275,55200000.0
2009-07-17 02:40:00,0.72327,0.72334,0.72257,0.72274,59600000.0
2009-07-17 02:45:00,0.72272,0.72272,0.72208,0.72251,75600000.0
2009-07-17 02:50:00,0.72253,0.72278,0.72246,0.72246,60800000.0
2009-07-17 02:55:00,0.72239,0.7226,0.72202,0.72237,65600000.0
2009-07-17 03:00:00,0.72249,0.72249,0.72061,0.72151,65600000.0
2009-07-17 03:05:00,0.72117,0.72117,0.72049,0.72049,68800000.0
2009-07-17 03:10:00,0.72043,0.72073,0.71991,0.72063,67200000.0
2009-07-17 03:15:00,0.72052,0.7208,0.72041,0.72066,57600000.0
2009-07-17 03:20:00,0.72058,0.72075,0.72016,0.72047,65400000.0
2009-07-17 03:25:00,0.72039,0.72039,0.71978,0.71995,67200000.0
2009-07-17 03:30:00,0.72021,0.72028,0.71916,0.71958,58600000.0
2009-07-17 03:35:00,0.71952,0.7198,0.71916,0.71932,54400000.0
2009-07-17 03:40:00,0.71942,0.71988,0.71935,0.71961,59000000.0
2009-07-17 03:45:00,0.71975,0.72043,0.71975,0.72043,62400000.0
2009-07-17 03:50:00,0.72055,0.72101,0.72048,0.72052,57600000.0
2009-07-17 03:55:00,0.72055,0.72132,0.72041,0.7211,46400000.0
2009-07-17 04:00:00,0.72123,0.72123,0.72059,0.72078,70400000.0
2009-07-17 04:05:00,0.72088,0.72102,0.7207,0.72087,70400000.0
2009-07-17 04:10:00,0.7208,0.72106,0.72077,0.72083,55400000.0
2009-07-17 04:15:00,0.72049,0.7209,0.72049,0.72055,60800000.0
2009-07-17 04:20:00,0.72073,0.72078,0.72032,0.72074,57600000.0
2009-07-17 04:25:00,0.72076,0.72087,0.72061,0.7207,44800000.0
2009-07-17 04:30:00,0.72056,0.72064,0.71992,0.71992,65000000.0
2009-07-17 04:35:00,0.72001,0.72032,0.71962,0.7198,56000000.0
2009-07-17 04:40:00,0.71999,0.7201,0.71951,0.72002,56000000.0
2009-07-17 04:45:00,0.72003,0.72019,0.71974,0.72014,61800000.0
2009-07-17 04:50:00,0.72019,0.72072,0.72019,0.72051,50000000.0
2009-07-17 04:55:00,0.72079,0.72079,0.72012,0.72025,59200000.0
2009-07-17 05:00:00,0.72026,0.7204,0.72,0.72038,62400000.0
2009-07-17 05:05:00,0.72029,0.72036,0.7198,0.72036,52800000.0
2009-07-17 05:10:00,0.72043,0.72044,0.72,0.72009,62400000.0
2009-07-17 05:15:00,0.71987,0.72074,0.71974,0.71987,64000000.0
2009-07-17 05:20:00,0.72014,0.72039,0.7199,0.72034,63400000.0
2009-07-17 05:25:00,0.72028,0.72033,0.7197,0.72018,56000000.0
2009-07-17 05:30:00,0.72016,0.7202,0.71963,0.71995,60200000.0
2009-07-17 05:35:00,0.72004,0.72006,0.71978,0.71989,67200000.0
2009-07-17 05:40:00,0.71975,0.71993,0.71961,0.71964,64000000.0
2009-07-17 05:45:00,0.71987,0.7199,0.71919,0.71924,62400000.0
2009-07-17 05:50:00,0.7196,0.71966,0.71931,0.71939,49600000.0
2009-07-17 05:55:00,0.71931,0.71969,0.71928,0.71941,59200000.0
2009-07-17 06:00:00,0.71946,0.71986,0.71932,0.71978,60800000.0
2009-07-17 06:05:00,0.71984,0.71985,0.71939,0.71964,54400000.0
2009-07-17 06:10:00,0.71956,0.71958,0.71899,0.71958,62400000.0
2009-07-17 06:15:00,0.71956,0.71965,0.71915,0.71937,60200000.0
2009-07-17 06:20:00,0.71936,0.7195,0.71902,0.71925,56000000.0
2009-07-17 06:25:00,0.71931,0.71945,0.71795,0.71938,48000000.0
2009-07-17 06:30:00,0.71926,0.71945,0.71834,0.71945,49600000.0
2009-07-17 06:35:00,0.71944,0.72022,0.71892,0.71951,60800000.0
2009-07-17 06:40:00,0.71939,0.71965,0.71922,0.71922,52800000.0
2009-07-17 06:45:00,0.7195,0.7196,0.71909,0.71947,44800000.0
2009-07-17 06:50:00,0.71965,0.71971,0.7194,0.71958,57000000.0
2009-07-17 06:55:00,0.71963,0.71996,0.71943,0.71956,73600000.0
2009-07-17 07:00:00,0.7196,0.71995,0.71959,0.71984,66600000.0
2009-07-17 07:05:00,0.71981,0.71992,0.71965,0.71968,59200000.0
2009-07-17 07:10:00,0.71987,0.71991,0.71964,0.71984,32000000.0
2009-07-17 07:15:00,0.72085,0.7209,0.71968,0.71993,52800000.0
2009-07-17 07:20:00,0.71997,0.71997,0.71934,0.71981,46800000.0
2009-07-17 07:25:00,0.71986,0.71986,0.71943,0.71959,58000000.0
2009-07-17 07:30:00,0.71976,0.71981,0.71883,0.71883,56000000.0
2009-07-17 07:35:00,0.71882,0.7197,0.71882,0.7193,58600000.0
2009-07-17 07:40:00,0.71927,0.71942,0.71896,0.71942,59200000.0
2009-07-17 07:45:00,0.7195,0.71988,0.7195,0.71977,55400000.0
2009-07-17 07:50:00,0.7198,0.72003,0.71945,0.71988,64000000.0
2009-07-17 07:55:00,0.71943,0.71977,0.71937,0.71941,53800000.0
2009-07-17 08:00:00,0.71942,0.7196,0.71926,0.71944,68800000.0
2009-07-17 08:05:00,0.71943,0.71963,0.71931,0.71954,67200000.0
2009-07-17 08:10:00,0.71943,0.71943,0.71901,0.71922,57600000.0
2009-07-17 08:15:00,0.71903,0.71973,0.71898,0.71934,64000000.0
2009-07-17 08:20:00,0.71948,0.72021,0.71948,0.72019,65600000.0
2009-07-17 08:25:00,0.72018,0.72027,0.71938,0.71938,65000000.0
2009-07-17 08:30:00,0.7192,0.71975,0.7192,0.71932,65600000.0
2009-07-17 08:35:00,0.7193,0.71971,0.7191,0.71971,70400000.0
2009-07-17 08:40:00,0.71963,0.71984,0.71847,0.71942,70400000.0
2009-07-17 08:45:00,0.71928,0.71993,0.71925,0.71961,59200000.0
2009-07-17 08:50:00,0.71936,0.71989,0.71923,0.71983,57600000.0
2009-07-17 08:55:00,0.71986,0.72036,0.71941,0.72031,72000000.0
2009-07-17 09:00:00,0.72035,0.72063,0.72018,0.72048,65600000.0
2009-07-17 09:05:00,0.72059,0.72082,0.72024,0.72048,64400000.0
2009-07-17 09:10:00,0.72041,0.72088,0.72039,0.72077,56400000.0
2009-07-17 09:15:00,0.72041,0.72049,0.71981,0.72014,70400000.0
2009-07-17 09:20:00,0.72025,0.72042,0.72008,0.72028,60800000.0
2009-07-17 09:25:00,0.72034,0.72061,0.72015,0.72043,65600000.0
2009-07-17 09:30:00,0.7205,0.72082,0.72036,0.72074,65600000.0
2009-07-17 09:35:00,0.72042,0.72083,0.72029,0.72081,65600000.0
2009-07-17 09:40:00,0.7206,0.72094,0.72054,0.72094,59200000.0
2009-07-17 09:45:00,0.72087,0.72103,0.72072,0.72072,67200000.0
2009-07-17 09:50:00,0.72084,0.72091,0.72055,0.72057,63800000.0
2009-07-17 09:55:00,0.72083,0.72125,0.72058,0.72087,67200000.0
2009-07-17 10:00:00,0.72077,0.72086,0.72049,0.72049,72000000.0
2009-07-17 10:05:00,0.72074,0.72108,0.72037,0.72083,75200000.0
2009-07-17 10:10:00,0.72098,0.72107,0.72075,0.72094,68800000.0
2009-07-17 10:15:00,0.72099,0.72144,0.72083,0.721,69200000.0
2009-07-17 10:20:00,0.72124,0.72124,0.7208,0.72099,60800000.0
2009-07-17 10:25:00,0.7209,0.72113,0.72071,0.72084,55400000.0
2009-07-17 10:30:00,0.72077,0.72117,0.72068,0.72101,62400000.0
2009-07-17 10:35:00,0.721,0.72122,0.72086,0.72093,62400000.0
2009-07-17 10:40:00,0.72093,0.7211,0.72055,0.72089,74400000.0
2009-07-17 10:45:00,0.72112,0.72131,0.72091,0.72106,69200000.0
2009-07-17 10:50:00,0.72114,0.72141,0.72101,0.72116,68200000.0
2009-07-17 10:55:00,0.72102,0.72112,0.72055,0.72062,70800000.0
2009-07-17 11:00:00,0.72048,0.72077,0.72034,0.72077,67200000.0
2009-07-17 11:05:00,0.72075,0.72097,0.72067,0.72071,64000000.0
2009-07-17 11:10:00,0.72071,0.72073,0.72008,0.72014,71400000.0
2009-07-17 11:15:00,0.72024,0.72064,0.72015,0.72043,65600000.0
2009-07-17 11:20:00,0.7205,0.72071,0.72017,0.72036,64000000.0
2009-07-17 11:25:00,0.72045,0.72054,0.71993,0.71997,62400000.0
2009-07-17 11:30:00,0.72008,0.72028,0.71989,0.71989,75200000.0
2009-07-17 11:35:00,0.71994,0.72014,0.71967,0.7198,64800000.0
2009-07-17 11:40:00,0.71993,0.72039,0.71985,0.72035,59200000.0
2009-07-17 11:45:00,0.72022,0.72038,0.71993,0.72032,67600000.0
2009-07-17 11:50:00,0.72029,0.72059,0.71952,0.72025,70400000.0
2009-07-17 11:55:00,0.72014,0.72017,0.71974,0.71996,59200000.0
2009-07-17 12:00:00,0.72001,0.7204,0.71916,0.71983,69800000.0
2009-07-17 12:05:00,0.7198,0.72005,0.71963,0.71986,65400000.0
2009-07-17 12:10:00,0.7198,0.72009,0.7196,0.71992,76800000.0
2009-07-17 12:15:00,0.71997,0.72002,0.71946,0.71946,80400000.0
2009-07-17 12:20:00,0.71867,0.71993,0.71867,0.71989,72000000.0
2009-07-17 12:25:00,0.71988,0.72004,0.71884,0.72001,61800000.0
2009-07-17 12:30:00,0.7199,0.72006,0.71952,0.71962,59600000.0
2009-07-17 12:35:00,0.71972,0.71982,0.71923,0.71971,64000000.0
2009-07-17 12:40:00,0.71958,0.72001,0.71956,0.72,72400000.0
2009-07-17 12:45:00,0.71997,0.71997,0.71965,0.71975,59200000.0
2009-07-17 12:50:00,0.7198,0.72003,0.71965,0.71995,69800000.0
2009-07-17 12:55:00,0.71989,0.71989,0.71945,0.71949,64000000.0
2009-07-17 13:00:00,0.71946,0.71991,0.71926,0.71986,61200000.0
2009-07-17 13:05:00,0.71981,0.71995,0.7196,0.71967,72000000.0
2009-07-17 13:10:00,0.71955,0.71984,0.71954,0.71981,59200000.0
2009-07-17 13:15:00,0.71959,0.71959,0.71906,0.71934,67200000.0
2009-07-17 13:20:00,0.71939,0.71975,0.71933,0.7197,62400000.0
2009-07-17 13:25:00,0.7198,0.71989,0.71943,0.71946,66600000.0
2009-07-17 13:30:00,0.71944,0.71953,0.71902,0.71926,71400000.0
2009-07-17 13:35:00,0.7194,0.7194,0.71896,0.71917,67200000.0
2009-07-17 13:40:00,0.71916,0.71919,0.71876,0.71876,97600000.0
2009-07-17 13:45:00,0.71866,0.71897,0.71859,0.71883,143800000.0
2009-07-17 13:50:00,0.71883,0.71887,0.71835,0.71877,113600000.0
2009-07-17 13:55:00,0.71889,0.71889,0.71855,0.71886,117800000.0
2009-07-17 14:00:00,0.71893,0.7191,0.71866,0.71882,140000000.0
2009-07-17 14:05:00,0.71866,0.71866,0.71816,0.71818,114000000.0
2009-07-17 14:10:00,0.71811,0.71837,0.71795,0.71837,102400000.0
2009-07-17 14:15:00,0.71861,0.71868,0.7184,0.71867,108800000.0
2009-07-17 14:20:00,0.71859,0.71872,0.71819,0.71871,126400000.0
2009-07-17 14:25:00,0.71873,0.71915,0.71846,0.71915,198800000.0
2009-07-17 14:30:00,0.71903,0.7192,0.71874,0.71874,165400000.0
2009-07-17 14:35:00,0.71872,0.71895,0.71815,0.71815,142400000.0
2009-07-17 14:40:00,0.71826,0.71839,0.7176,0.71837,179600000.0
2009-07-17 14:45:00,0.71837,0.71844,0.71808,0.7181,105600000.0
2009-07-17 14:50:00,0.71813,0.71898,0.71798,0.71898,125200000.0
2009-07-17 14:55:00,0.7189,0.71995,0.7189,0.71995,88000000.0
2009-07-17 15:00:00,0.72002,0.72038,0.71983,0.71987,132600000.0
2009-07-17 15:05:00,0.71991,0.72013,0.71958,0.7198,143200000.0
2009-07-17 15:10:00,0.72013,0.7206,0.72006,0.72019,198400000.0
2009-07-17 15:15:00,0.72009,0.72015,0.71953,0.71993,87400000.0
2009-07-17 15:20:00,0.7199,0.7199,0.71915,0.71936,152000000.0
2009-07-17 15:25:00,0.7194,0.71977,0.71788,0.7183,277200000.0
2009-07-17 15:30:00,0.71849,0.72003,0.71849,0.71967,252600000.0
2009-07-17 15:35:00,0.71984,0.72009,0.71956,0.71969,200000000.0
2009-07-17 15:40:00,0.71949,0.72012,0.71944,0.71964,184400000.0
2009-07-17 15:45:00,0.71963,0.71971,0.71888,0.71888,138400000.0
2009-07-17 15:50:00,0.71886,0.71894,0.71844,0.71849,120000000.0
2009-07-17 15:55:00,0.71854,0.7192,0.71847,0.719,137600000.0
2009-07-17 16:00:00,0.71895,0.7193,0.71889,0.71925,211600000.0
2009-07-17 16:05:00,0.7193,0.71947,0.71892,0.71897,186400000.0
2009-07-17 16:10:00,0.719,0.71913,0.71845,0.71845,137600000.0
2009-07-17 16:15:00,0.71834,0.71854,0.71807,0.71807,167400000.0
2009-07-17 16:20:00,0.71792,0.71837,0.71782,0.71833,193600000.0
2009-07-17 16:25:00,0.71847,0.71874,0.71824,0.71833,123200000.0
2009-07-17 16:30:00,0.71844,0.7187,0.71826,0.71851,248600000.0
2009-07-17 16:35:00,0.7184,0.71869,0.71832,0.71845,302800000.0
2009-07-17 16:40:00,0.71846,0.71873,0.7184,0.7185,229600000.0
2009-07-17 16:45:00,0.71856,0.7186,0.71828,0.71858,305400000.0
2009-07-17 16:50:00,0.71843,0.71844,0.71813,0.71831,199200000.0
2009-07-17 16:55:00,0.71826,0.71842,0.71793,0.71817,247200000.0
2009-07-17 17:00:00,0.71821,0.71856,0.71812,0.71817,304800000.0
2009-07-17 17:05:00,0.71823,0.71859,0.71805,0.71849,247800000.0
2009-07-17 17:10:00,0.71857,0.7189,0.71855,0.71886,223400000.0
2009-07-17 17:15:00,0.71889,0.71918,0.71869,0.71901,169800000.0
2009-07-17 17:20:00,0.71895,0.71895,0.71857,0.71873,105600000.0
2009-07-17 17:25:00,0.71856,0.71868,0.71837,0.71846,170000000.0
2009-07-17 17:30:00,0.71822,0.71834,0.71814,0.71819,275000000.0
2009-07-17 17:35:00,0.71817,0.71846,0.71817,0.71844,272400000.0
2009-07-17 17:40:00,0.7184,0.7184,0.71774,0.71808,173800000.0
2009-07-17 17:45:00,0.71801,0.71801,0.71757,0.71788,316800000.0
2009-07-17 17:50:00,0.71793,0.71796,0.71712,0.71726,208400000.0
2009-07-17 17:55:00,0.71739,0.71766,0.71721,0.7175,286200000.0
2009-07-17 18:00:00,0.7178,0.71825,0.71776,0.71813,252600000.0
2009-07-17 18:05:00,0.71825,0.71843,0.71784,0.71836,328000000.0
2009-07-17 18:10:00,0.71845,0.71851,0.71825,0.71833,139200000.0
2009-07-17 18:15:00,0.71833,0.71833,0.71794,0.71807,297000000.0
2009-07-17 18:20:00,0.71816,0.71826,0.71799,0.71803,283000000.0
2009-07-17 18:25:00,0.71809,0.71821,0.71781,0.718,150800000.0
2009-07-17 18:30:00,0.718,0.7181,0.71778,0.718,130000000.0
2009-07-17 18:35:00,0.71803,0.71821,0.71755,0.71818,93200000.0
2009-07-17 18:40:00,0.71813,0.71892,0.71804,0.71871,122600000.0
2009-07-17 18:45:00,0.71853,0.71874,0.71817,0.71848,112000000.0
2009-07-17 18:50:00,0.71849,0.71911,0.71849,0.71899,146600000.0
2009-07-17 18:55:00,0.7191,0.71915,0.71888,0.71912,126600000.0
2009-07-17 19:00:00,0.7192,0.71934,0.71877,0.71878,131200000.0
2009-07-17 19:05:00,0.71877,0.71884,0.71845,0.71849,209200000.0
2009-07-17 19:10:00,0.71866,0.71878,0.71841,0.71866,102400000.0
2009-07-17 19:15:00,0.71864,0.71882,0.71841,0.71849,54400000.0
2009-07-17 19:20:00,0.71852,0.71869,0.71772,0.71853,115200000.0
2009-07-17 19:25:00,0.71848,0.71855,0.718,0.71838,72000000.0
2009-07-17 19:30:00,0.71818,0.71883,0.71809,0.71879,55400000.0
2009-07-17 19:35:00,0.71874,0.71874,0.71826,0.71845,60800000.0
2009-07-17 19:40:00,0.71825,0.71861,0.71821,0.7186,78400000.0
2009-07-17 19:45:00,0.71867,0.71875,0.7185,0.71852,62400000.0
2009-07-17 19:50:00,0.71857,0.71895,0.71849,0.71877,88000000.0
2009-07-17 19:55:00,0.71866,0.7189,0.71858,0.71858,56400000.0
2009-07-17 20:00:00,0.7189,0.71894,0.71857,0.71876,54400000.0
2009-07-17 20:05:00,0.71902,0.71931,0.71899,0.71931,56000000.0
2009-07-17 20:10:00,0.71928,0.71928,0.71902,0.71915,57600000.0
2009-07-17 20:15:00,0.71901,0.71922,0.71882,0.71885,72000000.0
2009-07-17 20:20:00,0.71923,0.71978,0.71919,0.71978,64400000.0
2009-07-17 20:25:00,0.71971,0.71975,0.71864,0.71885,65600000.0
2009-07-17 20:30:00,0.71898,0.71899,0.71858,0.71859,54400000.0
2009-07-17 20:35:00,0.71848,0.71861,0.71807,0.71837,86400000.0
2009-07-17 20:40:00,0.71802,0.71875,0.718,0.71823,62400000.0
2009-07-17 20:45:00,0.71867,0.7187,0.71813,0.7187,54400000.0
2009-07-17 20:50:00,0.71884,0.71943,0.71884,0.71943,59200000.0
2009-07-17 20:55:00,0.71949,0.71949,0.7188,0.719,64400000.0
2009-07-17 21:00:00,0.71916,0.71938,0.71909,0.71925,57000000.0
2009-07-17 21:05:00,0.71919,0.71943,0.71911,0.7194,56000000.0
2009-07-17 21:10:00,0.71942,0.71958,0.71925,0.7193,65600000.0
2009-07-17 21:15:00,0.71889,0.7194,0.71889,0.71931,58600000.0
2009-07-17 21:20:00,0.71915,0.71944,0.7189,0.71942,51200000.0
2009-07-17 21:25:00,0.71952,0.71959,0.71927,0.71927,57400000.0
2009-07-17 21:30:00,0.71926,0.71948,0.71915,0.71917,48000000.0
2009-07-17 21:35:00,0.71885,0.7192,0.71806,0.71808,62400000.0
2009-07-17 21:40:00,0.71819,0.71859,0.71792,0.71801,65400000.0
2009-07-17 21:45:00,0.71795,0.71809,0.71778,0.71782,56000000.0
2009-07-17 21:50:00,0.71776,0.71779,0.71671,0.71731,56000000.0
2009-07-17 21:55:00,0.71725,0.71739,0.71622,0.71739,49600000.0
2009-07-17 22:00:00,0.71726,0.71742,0.71721,0.71737,68800000.0
2009-07-17 22:05:00,0.71742,0.71767,0.71683,0.71751,62400000.0
2009-07-17 22:10:00,0.71742,0.71816,0.71647,0.71736,68800000.0
2009-07-17 22:15:00,0.71712,0.71786,0.7171,0.71781,60800000.0
2009-07-17 22:20:00,0.71793,0.71803,0.71708,0.7173,55400000.0
2009-07-17 22:25:00,0.7178,0.71791,0.71749,0.71785,49600000.0
2009-07-17 22:30:00,0.71816,0.71857,0.71774,0.71856,72800000.0
2009-07-17 22:35:00,0.71879,0.7192,0.71879,0.71896,73600000.0
2009-07-17 22:40:00,0.71883,0.71908,0.71872,0.71904,57600000.0
2009-07-17 22:45:00,0.71894,0.71898,0.71788,0.71788,67200000.0
2009-07-17 22:50:00,0.71811,0.7182,0.71719,0.71719,60800000.0
2009-07-17 22:55:00,0.71716,0.71832,0.71707,0.71751,65600000.0
2009-07-19 23:00:00,0.71773,0.71855,0.71706,0.71833,65800000.0
2009-07-19 23:05:00,0.71959,0.71977,0.71812,0.71828,59200000.0
2009-07-19 23:10:00,0.71826,0.71826,0.71693,0.7171,68800000.0
2009-07-19 23:15:00,0.71728,0.71741,0.71718,0.71741,36800000.0
2009-07-19 23:20:00,0.71744,0.71745,0.71708,0.71745,58000000.0
2009-07-19 23:25:00,0.71718,0.71738,0.71704,0.71715,58000000.0
2009-07-19 23:30:00,0.71719,0.71851,0.71719,0.71825,32000000.0
2009-07-19 23:35:00,0.7182,0.71855,0.7182,0.71827,43200000.0
2009-07-19 23:40:00,0.71847,0.71863,0.71832,0.71854,56000000.0
2009-07-19 23:45:00,0.71849,0.71875,0.71848,0.7187,43600000.0
2009-07-19 23:50:00,0.71863,0.71915,0.71863,0.71908,44800000.0
2009-07-19 23:55:00,0.71885,0.7189,0.71885,0.71887,12800000.0
2009-07-20 00:00:00,0.7191,0.7191,0.71846,0.71878,59200000.0
2009-07-20 00:05:00,0.71868,0.71906,0.71843,0.71894,65600000.0
2009-07-20 00:10:00,0.719,0.71903,0.71838,0.71895,52600000.0
2009-07-20 00:15:00,0.71832,0.71965,0.7181,0.71923,67200000.0
2009-07-20 00:20:00,0.71881,0.71931,0.71879,0.71879,52800000.0
2009-07-20 00:25:00,0.71866,0.71942,0.71859,0.7193,55400000.0
2009-07-20 00:30:00,0.71908,0.71945,0.71907,0.71935,64000000.0
2009-07-20 00:35:00,0.71942,0.71976,0.71913,0.71948,61200000.0
2009-07-20 00:40:00,0.71913,0.7195,0.71794,0.71933,55400000.0
2009-07-20 00:45:00,0.71948,0.72022,0.71916,0.72014,56000000.0
2009-07-20 00:50:00,0.71962,0.71971,0.71902,0.71952,59200000.0
2009-07-20 00:55:00,0.71951,0.71962,0.71922,0.71954,63400000.0
2009-07-20 01:00:00,0.71954,0.71993,0.71937,0.71954,62400000.0
2009-07-20 01:05:00,0.71956,0.71964,0.71943,0.71947,61800000.0
2009-07-20 01:10:00,0.71958,0.7202,0.71892,0.71948,60800000.0
2009-07-20 01:15:00,0.71962,0.71972,0.71929,0.71938,60800000.0
2009-07-20 01:20:00,0.71944,0.71984,0.71912,0.71938,56800000.0
2009-07-20 01:25:00,0.71985,0.72007,0.71938,0.71973,67200000.0
2009-07-20 01:30:00,0.71965,0.72088,0.71965,0.71984,71400000.0
2009-07-20 01:35:00,0.72,0.72,0.71929,0.71949,62200000.0
2009-07-20 01:40:00,0.71962,0.71977,0.71934,0.71955,54400000.0
2009-07-20 01:45:00,0.71905,0.71979,0.71878,0.71979,58400000.0
2009-07-20 01:50:00,0.71961,0.71991,0.71958,0.71984,63400000.0
2009-07-20 01:55:00,0.7198,0.7208,0.71971,0.7207,87400000.0
2009-07-20 02:00:00,0.72009,0.72019,0.71981,0.71996,84800000.0
2009-07-20 02:05:00,0.71982,0.71982,0.71936,0.71953,64000000.0
2009-07-20 02:10:00,0.71945,0.71974,0.71945,0.71954,44800000.0
2009-07-20 02:15:00,0.71934,0.71978,0.71921,0.71978,46800000.0
2009-07-20 02:20:00,0.72003,0.72028,0.71959,0.71999,57600000.0
2009-07-20 02:25:00,0.71996,0.72041,0.71985,0.71989,65000000.0
2009-07-20 02:30:00,0.71985,0.7207,0.71976,0.7207,67600000.0
2009-07-20 02:35:00,0.7207,0.72071,0.72011,0.72018,57600000.0
2009-07-20 02:40:00,0.72016,0.72086,0.72012,0.72086,60800000.0
2009-07-20 02:45:00,0.72047,0.72087,0.72025,0.72033,56000000.0
2009-07-20 02:50:00,0.7202,0.72046,0.72013,0.72016,62400000.0
2009-07-20 02:55:00,0.72022,0.7205,0.71996,0.72001,57000000.0
2009-07-20 03:00:00,0.72001,0.72025,0.71981,0.71994,64000000.0
2009-07-20 03:05:00,0.71986,0.72028,0.71971,0.71971,58600000.0
2009-07-20 03:10:00,0.71953,0.71956,0.71894,0.71897,61200000.0
2009-07-20 03:15:00,0.719,0.71931,0.7182,0.7189,55400000.0
2009-07-20 03:20:00,0.71911,0.71954,0.7191,0.71931,60800000.0
2009-07-20 03:25:00,0.71941,0.71947,0.71863,0.71863,57600000.0
2009-07-20 03:30:00,0.71884,0.71932,0.71826,0.71826,48000000.0
2009-07-20 03:35:00,0.71807,0.71815,0.71786,0.71803,52800000.0
2009-07-20 03:40:00,0.71802,0.71804,0.7168,0.71766,67200000.0
2009-07-20 03:45:00,0.71788,0.7181,0.71722,0.71791,52800000.0
2009-07-20 03:50:00,0.71796,0.71841,0.71776,0.71791,65600000.0
2009-07-20 03:55:00,0.71801,0.71836,0.71767,0.71836,59200000.0
2009-07-20 04:00:00,0.71845,0.71863,0.71804,0.71846,57600000.0
2009-07-20 04:05:00,0.71815,0.71862,0.71805,0.71816,70400000.0
2009-07-20 04:10:00,0.71837,0.71847,0.71807,0.71833,56000000.0
2009-07-20 04:15:00,0.71828,0.71841,0.71791,0.71791,81600000.0
2009-07-20 04:20:00,0.71795,0.71807,0.71788,0.71791,54400000.0
2009-07-20 04:25:00,0.71792,0.718,0.71771,0.71791,89600000.0
2009-07-20 04:30:00,0.7179,0.7183,0.71768,0.7183,65600000.0
2009-07-20 04:35:00,0.71839,0.71889,0.71839,0.71874,64000000.0
2009-07-20 04:40:00,0.71885,0.7189,0.71815,0.71832,53200000.0
2009-07-20 04:45:00,0.7183,0.71842,0.71785,0.71795,68200000.0
2009-07-20 04:50:00,0.71811,0.71835,0.71799,0.71835,53800000.0
2009-07-20 04:55:00,0.71829,0.7185,0.71802,0.71823,65600000.0
2009-07-20 05:00:00,0.71824,0.71834,0.71786,0.71803,65600000.0
2009-07-20 05:05:00,0.7179,0.71807,0.71785,0.71785,60800000.0
2009-07-20 05:10:00,0.71776,0.71798,0.71745,0.71778,66600000.0
2009-07-20 05:15:00,0.71785,0.71829,0.71777,0.71803,53200000.0
2009-07-20 05:20:00,0.7179,0.7179,0.71702,0.71729,72400000.0
2009-07-20 05:25:00,0.71743,0.71755,0.71719,0.71755,65000000.0
2009-07-20 05:30:00,0.7175,0.7176,0.71725,0.71736,59200000.0
2009-07-20 05:35:00,0.71741,0.71781,0.71705,0.71757,56400000.0
2009-07-20 05:40:00,0.71738,0.71761,0.71701,0.71729,60800000.0
2009-07-20 05:45:00,0.71745,0.71751,0.71636,0.71729,62400000.0
2009-07-20 05:50:00,0.7173,0.7173,0.71673,0.71687,61800000.0
2009-07-20 05:55:00,0.71688,0.71714,0.71676,0.71703,68800000.0
2009-07-20 06:00:00,0.71659,0.71727,0.71582,0.71703,49000000.0
2009-07-20 06:05:00,0.71706,0.71727,0.71593,0.71707,56400000.0
2009-07-20 06:10:00,0.71714,0.71755,0.71703,0.71703,56000000.0
2009-07-20 06:15:00,0.71687,0.71705,0.71676,0.71688,65600000.0
2009-07-20 06:20:00,0.71676,0.71683,0.71658,0.71668,62400000.0
2009-07-20 06:25:00,0.71691,0.717,0.71635,0.71692,48000000.0
2009-07-20 06:30:00,0.71697,0.71708,0.7163,0.71708,57000000.0
2009-07-20 06:35:00,0.71691,0.71702,0.71683,0.71692,40000000.0
2009-07-20 06:40:00,0.71698,0.717,0.71663,0.71685,59200000.0
2009-07-20 06:45:00,0.71692,0.71697,0.7164,0.71685,65600000.0
2009-07-20 06:50:00,0.71664,0.71715,0.71627,0.717,56000000.0
2009-07-20 06:55:00,0.71708,0.7174,0.717,0.71723,57600000.0
2009-07-20 07:00:00,0.71725,0.7176,0.71713,0.71752,64000000.0
2009-07-20 07:05:00,0.71757,0.71757,0.7172,0.71732,59200000.0
2009-07-20 07:10:00,0.71728,0.71744,0.71718,0.71719,54800000.0
2009-07-20 07:15:00,0.71709,0.71725,0.71697,0.71708,54400000.0
2009-07-20 07:20:00,0.71698,0.71708,0.71675,0.71686,76800000.0
2009-07-20 07:25:00,0.71693,0.71748,0.71693,0.71742,54400000.0
2009-07-20 07:30:00,0.71746,0.71765,0.7171,0.71763,65600000.0
2009-07-20 07:35:00,0.71762,0.71826,0.71712,0.718,64000000.0
2009-07-20 07:40:00,0.71794,0.71796,0.71742,0.71748,71400000.0
2009-07-20 07:45:00,0.71753,0.71763,0.71723,0.71757,51200000.0
2009-07-20 07:50:00,0.7176,0.71782,0.71751,0.71751,56000000.0
2009-07-20 07:55:00,0.71769,0.71784,0.71731,0.7174,54800000.0
2009-07-20 08:00:00,0.71732,0.7182,0.71732,0.7182,56000000.0
2009-07-20 08:05:00,0.71833,0.71927,0.71829,0.71835,81600000.0
2009-07-20 08:10:00,0.71835,0.71848,0.71812,0.71834,62400000.0
2009-07-20 08:15:00,0.71823,0.71857,0.71823,0.71838,78400000.0
2009-07-20 08:20:00,0.71844,0.71862,0.71809,0.71862,60800000.0
2009-07-20 08:25:00,0.71881,0.71886,0.71847,0.71847,56000000.0
2009-07-20 08:30:00,0.71838,0.71849,0.71794,0.71813,72400000.0
2009-07-20 08:35:00,0.71807,0.7185,0.718,0.71842,115200000.0
2009-07-20 08:40:00,0.7181,0.71874,0.7181,0.7186,54800000.0
2009-07-20 08:45:00,0.71871,0.7189,0.7183,0.7189,102400000.0
2009-07-20 08:50:00,0.71884,0.71911,0.7187,0.71904,209400000.0
2009-07-20 08:55:00,0.71896,0.71912,0.71881,0.71909,122600000.0
2009-07-20 09:00:00,0.71882,0.71882,0.71837,0.71875,126400000.0
2009-07-20 09:05:00,0.7188,0.71918,0.71857,0.71917,147200000.0
2009-07-20 09:10:00,0.71932,0.72018,0.71927,0.72018,112000000.0
2009-07-20 09:15:00,0.72015,0.72137,0.71997,0.72125,123200000.0
2009-07-20 09:20:00,0.72126,0.72129,0.72087,0.72118,93000000.0
2009-07-20 09:25:00,0.72113,0.72137,0.721,0.72121,129000000.0
2009-07-20 09:30:00,0.72126,0.72148,0.72106,0.72115,152400000.0
2009-07-20 09:35:00,0.72093,0.72156,0.72083,0.72156,284000000.0
2009-07-20 09:40:00,0.72144,0.72196,0.72114,0.72129,297800000.0
2009-07-20 09:45:00,0.7214,0.7216,0.7209,0.72137,139200000.0
2009-07-20 09:50:00,0.72127,0.72169,0.72101,0.72146,328000000.0
2009-07-20 09:55:00,0.72146,0.72235,0.72145,0.72221,252800000.0
2009-07-20 10:00:00,0.7224,0.72293,0.7224,0.72246,287200000.0
2009-07-20 10:05:00,0.72255,0.72255,0.72178,0.72183,199800000.0
2009-07-20 10:10:00,0.72179,0.72271,0.72177,0.7219,316000000.0
2009-07-20 10:15:00,0.72197,0.72238,0.72186,0.72186,174400000.0
2009-07-20 10:20:00,0.72191,0.72191,0.7214,0.72166,272800000.0
2009-07-20 10:25:00,0.72166,0.72192,0.72158,0.72181,275600000.0
2009-07-20 10:30:00,0.72182,0.72205,0.72121,0.72135,168800000.0
2009-07-20 10:35:00,0.72138,0.72171,0.72132,0.72165,105600000.0
2009-07-20 10:40:00,0.72163,0.72206,0.72122,0.72203,169400000.0
2009-07-20 10:45:00,0.72191,0.72196,0.72158,0.72178,224800000.0
2009-07-20 10:50:00,0.72187,0.72226,0.72175,0.72212,249400000.0
2009-07-20 10:55:00,0.72209,0.72235,0.72197,0.72221,304400000.0
2009-07-20 11:00:00,0.72214,0.7223,0.72185,0.72207,245800000.0
2009-07-20 11:05:00,0.72203,0.72317,0.72203,0.72317,198200000.0
2009-07-20 11:10:00,0.72333,0.72374,0.72321,0.72374,306600000.0
2009-07-20 11:15:00,0.72369,0.7239,0.72345,0.7239,227200000.0
2009-07-20 11:20:00,0.72416,0.72511,0.72416,0.72511,301200000.0
2009-07-20 11:25:00,0.72501,0.72501,0.72431,0.72446,246800000.0
2009-07-20 11:30:00,0.72459,0.72459,0.72322,0.72326,123200000.0
2009-07-20 11:35:00,0.72327,0.72327,0.72265,0.72278,193600000.0
2009-07-20 11:40:00,0.72278,0.72278,0.72217,0.72257,167400000.0
2009-07-20 11:45:00,0.72267,0.72271,0.72238,0.72263,137400000.0
2009-07-20 11:50:00,0.72255,0.72257,0.72157,0.72162,185400000.0
2009-07-20 11:55:00,0.72165,0.72192,0.72161,0.72164,211200000.0
2009-07-20 12:00:00,0.72164,0.72172,0.72096,0.721,137600000.0
2009-07-20 12:05:00,0.72125,0.72155,0.72114,0.72142,120000000.0
2009-07-20 12:10:00,0.72139,0.72139,0.72088,0.72095,136400000.0
2009-07-20 12:15:00,0.72095,0.72135,0.7209,0.72135,184200000.0
2009-07-20 12:20:00,0.72155,0.72158,0.72129,0.72141,199400000.0
2009-07-20 12:25:00,0.72125,0.72126,0.71949,0.71985,253600000.0
2009-07-20 12:30:00,0.71984,0.72118,0.71984,0.72083,276600000.0
2009-07-20 12:35:00,0.72082,0.72092,0.72056,0.72056,151400000.0
2009-07-20 12:40:00,0.72071,0.72101,0.72056,0.72056,88000000.0
2009-07-20 12:45:00,0.7205,0.72092,0.7205,0.72083,198800000.0
2009-07-20 12:50:00,0.7209,0.72091,0.72042,0.72081,142400000.0
2009-07-20 12:55:00,0.72075,0.72087,0.72046,0.72087,132800000.0
2009-07-20 13:00:00,0.72095,0.72117,0.72089,0.72109,87400000.0
2009-07-20 13:05:00,0.72102,0.72115,0.72089,0.72098,124800000.0
2009-07-20 13:10:00,0.72098,0.72167,0.72098,0.72167,105400000.0
2009-07-20 13:15:00,0.72159,0.72182,0.72155,0.72182,180800000.0
2009-07-20 13:20:00,0.72187,0.72227,0.72165,0.72179,142400000.0
2009-07-20 13:25:00,0.72184,0.72227,0.7218,0.72189,164200000.0
2009-07-20 13:30:00,0.72175,0.72222,0.72175,0.72218,198400000.0
2009-07-20 13:35:00,0.7223,0.72259,0.72225,0.72244,126800000.0
2009-07-20 13:40:00,0.72264,0.72274,0.7221,0.72265,104400000.0
2009-07-20 13:45:00,0.72264,0.72273,0.72248,0.72257,101800000.0
2009-07-20 13:50:00,0.72234,0.72286,0.72218,0.7228,104400000.0
2009-07-20 13:55:00,0.72268,0.72313,0.72265,0.72313,138600000.0
2009-07-20 14:00:00,0.72322,0.72337,0.72305,0.72336,118200000.0
2009-07-20 14:05:00,0.72343,0.72346,0.72285,0.72303,113600000.0
2009-07-20 14:10:00,0.72303,0.72311,0.72281,0.72286,144200000.0
2009-07-20 14:15:00,0.72271,0.72284,0.72254,0.72254,97600000.0
2009-07-20 14:20:00,0.72264,0.72314,0.72262,0.72309,67000000.0
2009-07-20 14:25:00,0.72297,0.72309,0.72272,0.72309,72000000.0
2009-07-20 14:30:00,0.72304,0.72314,0.72288,0.72295,67200000.0
2009-07-20 14:35:00,0.72312,0.72371,0.72312,0.72356,62800000.0
2009-07-20 14:40:00,0.72348,0.72364,0.72342,0.72352,67600000.0
2009-07-20 14:45:00,0.7236,0.72375,0.72313,0.72314,59200000.0
2009-07-20 14:50:00,0.72349,0.72349,0.72321,0.72331,72000000.0
2009-07-20 14:55:00,0.72349,0.72362,0.72314,0.72362,60800000.0
2009-07-20 15:00:00,0.72349,0.72392,0.72338,0.72392,64000000.0
2009-07-20 15:05:00,0.72372,0.72432,0.72345,0.7243,70400000.0
2009-07-20 15:10:00,0.72427,0.72457,0.72416,0.72457,59200000.0
2009-07-20 15:15:00,0.72455,0.72455,0.72379,0.72405,72000000.0
2009-07-20 15:20:00,0.72407,0.72407,0.7234,0.72365,63400000.0
2009-07-20 15:25:00,0.72369,0.72395,0.72357,0.72395,56400000.0
2009-07-20 15:30:00,0.72392,0.72425,0.72305,0.72422,61800000.0
2009-07-20 15:35:00,0.72448,0.72507,0.72385,0.72385,72000000.0
2009-07-20 15:40:00,0.72488,0.72488,0.72418,0.72428,82000000.0
2009-07-20 15:45:00,0.72444,0.72454,0.72396,0.72426,76800000.0
2009-07-20 15:50:00,0.72429,0.72477,0.72429,0.72443,65600000.0
2009-07-20 15:55:00,0.72441,0.72441,0.72303,0.72394,71200000.0
2009-07-20 16:00:00,0.72416,0.72439,0.72342,0.72361,59200000.0
2009-07-20 16:05:00,0.72379,0.72397,0.72267,0.72329,70800000.0
2009-07-20 16:10:00,0.72311,0.72354,0.72275,0.72335,67600000.0
2009-07-20 16:15:00,0.72343,0.72397,0.72325,0.72384,59200000.0
2009-07-20 16:20:00,0.72387,0.72452,0.72387,0.72435,64000000.0
2009-07-20 16:25:00,0.72423,0.72471,0.72423,0.72458,75200000.0
2009-07-20 16:30:00,0.72445,0.72458,0.72354,0.72358,62400000.0
2009-07-20 16:35:00,0.72346,0.72449,0.72335,0.72447,63400000.0
2009-07-20 16:40:00,0.72453,0.72453,0.72363,0.72427,65600000.0
2009-07-20 16:45:00,0.72411,0.72411,0.72353,0.72389,72400000.0
2009-07-20 16:50:00,0.72397,0.724,0.72374,0.72376,59200000.0
2009-07-20 16:55:00,0.7238,0.72388,0.72319,0.7232,66600000.0
2009-07-20 17:00:00,0.72349,0.72364,0.72316,0.72358,70400000.0
2009-07-20 17:05:00,0.72368,0.72396,0.72355,0.72364,68800000.0
2009-07-20 17:10:00,0.72366,0.72414,0.72354,0.724,68800000.0
2009-07-20 17:15:00,0.72389,0.72437,0.72389,0.72426,74400000.0
2009-07-20 17:20:00,0.72417,0.72428,0.72375,0.72392,62400000.0
2009-07-20 17:25:00,0.72388,0.72454,0.7237,0.72454,62400000.0
2009-07-20 17:30:00,0.72461,0.72463,0.72393,0.72406,56000000.0
2009-07-20 17:35:00,0.72396,0.72433,0.72388,0.72433,60800000.0
2009-07-20 17:40:00,0.72433,0.72464,0.72426,0.72464,68800000.0
2009-07-20 17:45:00,0.72423,0.72485,0.72423,0.72456,68800000.0
2009-07-20 17:50:00,0.72433,0.72502,0.72433,0.72484,75200000.0
2009-07-20 17:55:00,0.72477,0.72483,0.72448,0.72458,72200000.0
2009-07-20 18:00:00,0.72449,0.72459,0.72402,0.72429,67200000.0
2009-07-20 18:05:00,0.72432,0.72464,0.72423,0.72457,56000000.0
2009-07-20 18:10:00,0.72453,0.72486,0.72441,0.72474,67600000.0
2009-07-20 18:15:00,0.72481,0.72484,0.72441,0.72441,59200000.0
2009-07-20 18:20:00,0.72451,0.72475,0.7242,0.72429,64800000.0
2009-07-20 18:25:00,0.72432,0.72436,0.72379,0.724,64400000.0
2009-07-20 18:30:00,0.72387,0.72413,0.72377,0.7239,65600000.0
2009-07-20 18:35:00,0.72392,0.72424,0.72374,0.72415,59600000.0
2009-07-20 18:40:00,0.72409,0.72409,0.72372,0.72403,70400000.0
2009-07-20 18:45:00,0.72401,0.72456,0.72391,0.72449,56000000.0
2009-07-20 18:50:00,0.7245,0.72456,0.7242,0.72435,62800000.0
2009-07-20 18:55:00,0.72419,0.72479,0.72407,0.72444,65000000.0
2009-07-20 19:00:00,0.72441,0.72509,0.72433,0.72509,72000000.0
2009-07-20 19:05:00,0.72514,0.72514,0.72492,0.72508,57600000.0
2009-07-20 19:10:00,0.72501,0.72527,0.72479,0.72512,59200000.0
2009-07-20 19:15:00,0.72523,0.7255,0.72376,0.72533,69200000.0
2009-07-20 19:20:00,0.72544,0.72552,0.72496,0.72518,70800000.0
2009-07-20 19:25:00,0.72515,0.72516,0.7246,0.72467,60800000.0
2009-07-20 19:30:00,0.7246,0.72479,0.72442,0.72443,65600000.0
2009-07-20 19:35:00,0.72447,0.7247,0.72424,0.72468,65600000.0
2009-07-20 19:40:00,0.72458,0.72458,0.72427,0.72455,63800000.0
2009-07-20 19:45:00,0.72461,0.72464,0.72378,0.72398,57000000.0
2009-07-20 19:50:00,0.72433,0.72457,0.72415,0.72453,67200000.0
2009-07-20 19:55:00,0.72458,0.72488,0.72446,0.72477,68800000.0
2009-07-20 20:00:00,0.72484,0.72484,0.72426,0.72444,54400000.0
2009-07-20 20:05:00,0.7242,0.72477,0.7241,0.72474,64000000.0
2009-07-20 20:10:00,0.72463,0.72499,0.72451,0.72451,56000000.0
2009-07-20 20:15:00,0.72479,0.72504,0.72464,0.72504,59200000.0
2009-07-20 20:20:00,0.72515,0.72552,0.72513,0.72544,58600000.0
2009-07-20 20:25:00,0.72545,0.72549,0.72518,0.72527,68200000.0
2009-07-20 20:30:00,0.7252,0.72584,0.72513,0.72584,57000000.0
2009-07-20 20:35:00,0.72597,0.72601,0.72558,0.72576,53800000.0
2009-07-20 20:40:00,0.72606,0.72616,0.72582,0.72607,70400000.0
2009-07-20 20:45:00,0.72602,0.72633,0.72581,0.72624,58000000.0
2009-07-20 20:50:00,0.72626,0.72651,0.72597,0.72616,59200000.0
2009-07-20 20:55:00,0.72617,0.72679,0.72617,0.72679,67200000.0
2009-07-20 21:00:00,0.72669,0.7267,0.72648,0.72653,73600000.0
2009-07-20 21:05:00,0.72642,0.72696,0.72642,0.72657,57600000.0
2009-07-20 21:10:00,0.72625,0.72646,0.72618,0.7263,48000000.0
2009-07-20 21:15:00,0.72593,0.72678,0.72593,0.72662,64000000.0
2009-07-20 21:20:00,0.72675,0.72675,0.72597,0.72604,64000000.0
2009-07-20 21:25:00,0.726,0.72627,0.72498,0.72586,61200000.0
2009-07-20 21:30:00,0.72594,0.72596,0.72419,0.72583,59600000.0
2009-07-20 21:35:00,0.72584,0.72629,0.72583,0.72611,67200000.0
2009-07-20 21:40:00,0.72607,0.72633,0.72581,0.72585,60800000.0
2009-07-20 21:45:00,0.72599,0.72629,0.72595,0.72619,62800000.0
2009-07-20 21:50:00,0.72622,0.72676,0.72618,0.72648,54400000.0
2009-07-20 21:55:00,0.72674,0.72692,0.72669,0.72682,59600000.0
2009-07-20 22:00:00,0.72677,0.72677,0.72631,0.72639,59200000.0
2009-07-20 22:05:00,0.72664,0.72673,0.72618,0.7264,44800000.0
2009-07-20 22:10:00,0.72638,0.72689,0.72629,0.72658,62400000.0
2009-07-20 22:15:00,0.72656,0.72685,0.72627,0.72672,63400000.0
2009-07-20 22:20:00,0.72657,0.72721,0.72645,0.7267,67600000.0
2009-07-20 22:25:00,0.72694,0.72731,0.72662,0.72731,60600000.0
2009-07-20 22:30:00,0.72728,0.72732,0.72668,0.72697,56400000.0
2009-07-20 22:35:00,0.72701,0.72736,0.72701,0.72736,63400000.0
2009-07-20 22:40:00,0.72725,0.7274,0.72678,0.72678,63400000.0
2009-07-20 22:45:00,0.7267,0.72677,0.72611,0.7265,62800000.0
2009-07-20 22:50:00,0.72649,0.72678,0.72621,0.72672,52800000.0
2009-07-20 22:55:00,0.72661,0.72693,0.72661,0.72677,62400000.0
2009-07-20 23:00:00,0.72665,0.72674,0.7262,0.72674,51200000.0
2009-07-20 23:05:00,0.72673,0.72795,0.72673,0.72795,49000000.0
2009-07-20 23:10:00,0.7277,0.72773,0.72689,0.72705,61800000.0
2009-07-20 23:15:00,0.72701,0.72707,0.72606,0.72664,56000000.0
2009-07-20 23:20:00,0.72654,0.72697,0.72633,0.72694,56000000.0
2009-07-20 23:25:00,0.72725,0.72733,0.72645,0.72645,65600000.0
2009-07-20 23:30:00,0.72664,0.72669,0.7264,0.7264,32000000.0
2009-07-20 23:35:00,0.72635,0.72642,0.72599,0.72612,57600000.0
2009-07-20 23:40:00,0.72613,0.72614,0.72599,0.7261,40000000.0
2009-07-20 23:45:00,0.72606,0.72656,0.72604,0.72654,56000000.0
2009-07-20 23:50:00,0.72646,0.72679,0.72585,0.72638,70400000.0
2009-07-20 23:55:00,0.72665,0.72688,0.72643,0.72654,70800000.0
2009-07-21 00:00:00,0.72605,0.72707,0.72605,0.72676,41600000.0
2009-07-21 00:05:00,0.72654,0.72696,0.72624,0.72682,44800000.0
2009-07-21 00:10:00,0.72686,0.72686,0.72618,0.72637,56000000.0
2009-07-21 00:15:00,0.72632,0.72649,0.7259,0.72641,59600000.0
2009-07-21 00:20:00,0.72646,0.727,0.72633,0.72689,44200000.0
2009-07-21 00:25:00,0.7269,0.72698,0.72645,0.72676,59200000.0
2009-07-21 00:30:00,0.72652,0.72734,0.72652,0.72677,74000000.0
2009-07-21 00:35:00,0.72678,0.72678,0.72639,0.72654,66000000.0
2009-07-21 00:40:00,0.72648,0.72657,0.72637,0.72637,57400000.0
2009-07-21 00:45:00,0.72588,0.72654,0.72588,0.72645,67200000.0
2009-07-21 00:50:00,0.72659,0.72716,0.72654,0.72692,68800000.0
2009-07-21 00:55:00,0.72708,0.72708,0.72611,0.72664,65600000.0
2009-07-21 01:00:00,0.72655,0.72676,0.7264,0.72644,66000000.0
2009-07-21 01:05:00,0.72655,0.72698,0.7265,0.72676,60800000.0
2009-07-21 01:10:00,0.72665,0.72733,0.72665,0.72733,70400000.0
2009-07-21 01:15:00,0.72732,0.72735,0.72681,0.72681,59200000.0
2009-07-21 01:20:00,0.72681,0.72692,0.72637,0.72637,54400000.0
2009-07-21 01:25:00,0.7264,0.72663,0.72619,0.7264,62400000.0
2009-07-21 01:30:00,0.72637,0.72699,0.72633,0.72699,57600000.0
2009-07-21 01:35:00,0.72636,0.72662,0.72542,0.72662,65600000.0
2009-07-21 01:40:00,0.72657,0.72675,0.72638,0.72638,72400000.0
2009-07-21 01:45:00,0.72645,0.72666,0.72631,0.72647,60800000.0
2009-07-21 01:50:00,0.72614,0.72669,0.7257,0.7263,60200000.0
2009-07-21 01:55:00,0.72655,0.7268,0.72648,0.72671,67600000.0
2009-07-21 02:00:00,0.72688,0.72694,0.72672,0.72686,84800000.0
2009-07-21 02:05:00,0.72702,0.7272,0.72633,0.72638,64400000.0
2009-07-21 02:10:00,0.72634,0.7265,0.72596,0.72602,57600000.0
2009-07-21 02:15:00,0.72609,0.72614,0.72552,0.72556,49600000.0
2009-07-21 02:20:00,0.72546,0.72549,0.72488,0.72546,70400000.0
2009-07-21 02:25:00,0.72537,0.72547,0.72531,0.72547,65600000.0
2009-07-21 02:30:00,0.7254,0.72567,0.72502,0.72561,67200000.0
2009-07-21 02:35:00,0.72555,0.72579,0.72499,0.72499,60800000.0
2009-07-21 02:40:00,0.7249,0.72491,0.72449,0.72456,60800000.0
2009-07-21 02:45:00,0.72448,0.72547,0.72445,0.72546,59200000.0
2009-07-21 02:50:00,0.7254,0.72555,0.72509,0.72542,62400000.0
2009-07-21 02:55:00,0.72557,0.72573,0.72534,0.72548,57600000.0
2009-07-21 03:00:00,0.72554,0.72556,0.7245,0.72484,64000000.0
2009-07-21 03:05:00,0.72491,0.72548,0.72481,0.72532,59200000.0
2009-07-21 03:10:00,0.72521,0.72563,0.72494,0.72494,61200000.0
2009-07-21 03:15:00,0.72507,0.72555,0.72449,0.72491,53200000.0
2009-07-21 03:20:00,0.72491,0.72512,0.72483,0.72504,62400000.0
2009-07-21 03:25:00,0.72507,0.72526,0.7246,0.72499,64000000.0
2009-07-21 03:30:00,0.72508,0.72535,0.72485,0.72513,49600000.0
2009-07-21 03:35:00,0.72532,0.72564,0.72515,0.72516,52800000.0
2009-07-21 03:40:00,0.72501,0.72501,0.72383,0.7248,67600000.0
2009-07-21 03:45:00,0.72486,0.72519,0.72467,0.7251,59200000.0
2009-07-21 03:50:00,0.72508,0.72508,0.72436,0.72446,66000000.0
2009-07-21 03:55:00,0.72459,0.72503,0.72425,0.72464,56000000.0
2009-07-21 04:00:00,0.72472,0.72495,0.7243,0.72443,51200000.0
2009-07-21 04:05:00,0.72403,0.7242,0.72356,0.7242,73600000.0
2009-07-21 04:10:00,0.72437,0.72514,0.72437,0.72501,55400000.0
2009-07-21 04:15:00,0.72501,0.72514,0.72459,0.72477,81600000.0
2009-07-21 04:20:00,0.72507,0.72511,0.72466,0.72466,50600000.0
2009-07-21 04:25:00,0.72462,0.72484,0.72445,0.72454,89600000.0
2009-07-21 04:30:00,0.72457,0.72506,0.72434,0.72467,67200000.0
2009-07-21 04:35:00,0.72462,0.72526,0.72462,0.72467,44200000.0
2009-07-21 04:40:00,0.72462,0.72465,0.72415,0.72452,61200000.0
2009-07-21 04:45:00,0.72431,0.72509,0.72405,0.72461,54400000.0
2009-07-21 04:50:00,0.72459,0.72459,0.72414,0.72428,51200000.0
2009-07-21 04:55:00,0.72444,0.72465,0.7241,0.72457,65600000.0
2009-07-21 05:00:00,0.7243,0.72455,0.72418,0.72445,48000000.0
2009-07-21 05:05:00,0.72441,0.72467,0.72429,0.72429,56000000.0
2009-07-21 05:10:00,0.72438,0.72454,0.72416,0.72432,60800000.0
2009-07-21 05:15:00,0.72447,0.72455,0.72428,0.72453,52800000.0
2009-07-21 05:20:00,0.72451,0.72471,0.72437,0.72471,27200000.0
2009-07-21 05:25:00,0.72476,0.72476,0.72413,0.72437,68800000.0
2009-07-21 05:30:00,0.72458,0.725,0.72427,0.72475,59000000.0
2009-07-21 05:35:00,0.72493,0.72493,0.72422,0.72464,55400000.0
2009-07-21 05:40:00,0.72481,0.72506,0.72476,0.72481,50600000.0
2009-07-21 05:45:00,0.72489,0.72506,0.72383,0.72477,68200000.0
2009-07-21 05:50:00,0.72489,0.72508,0.72467,0.72508,62400000.0
2009-07-21 05:55:00,0.725,0.72507,0.72462,0.72476,68600000.0
2009-07-21 06:00:00,0.72488,0.7256,0.72343,0.7256,56400000.0
2009-07-21 06:05:00,0.7255,0.72552,0.7243,0.72545,56000000.0
2009-07-21 06:10:00,0.72528,0.72553,0.72493,0.72502,56000000.0
2009-07-21 06:15:00,0.72468,0.72592,0.72458,0.7251,59200000.0
2009-07-21 06:20:00,0.72497,0.72515,0.72482,0.72482,38400000.0
2009-07-21 06:25:00,0.72483,0.72516,0.72483,0.7251,48400000.0
2009-07-21 06:30:00,0.72477,0.72517,0.72477,0.72495,57600000.0
2009-07-21 06:35:00,0.72495,0.72532,0.72494,0.72532,51200000.0
2009-07-21 06:40:00,0.72529,0.72529,0.72458,0.72496,59200000.0
2009-07-21 06:45:00,0.72457,0.72514,0.72453,0.7251,65000000.0
2009-07-21 06:50:00,0.72502,0.72502,0.72447,0.7247,56000000.0
2009-07-21 06:55:00,0.72496,0.72563,0.72486,0.72532,61800000.0
2009-07-21 07:00:00,0.72526,0.72533,0.72447,0.72447,64000000.0
2009-07-21 07:05:00,0.72474,0.72503,0.72423,0.72428,59200000.0
2009-07-21 07:10:00,0.72481,0.72495,0.72474,0.72493,41600000.0
2009-07-21 07:15:00,0.72497,0.72507,0.72479,0.72483,54800000.0
2009-07-21 07:20:00,0.72481,0.72489,0.72451,0.72451,82600000.0
2009-07-21 07:25:00,0.72494,0.72503,0.7247,0.72473,41000000.0
2009-07-21 07:30:00,0.72461,0.72493,0.72452,0.72492,63400000.0
2009-07-21 07:35:00,0.72489,0.72489,0.72416,0.72424,64000000.0
2009-07-21 07:40:00,0.72414,0.72417,0.72363,0.72363,72000000.0
2009-07-21 07:45:00,0.72396,0.72431,0.72381,0.72426,44800000.0
2009-07-21 07:50:00,0.72384,0.72384,0.7235,0.72365,56000000.0
2009-07-21 07:55:00,0.72387,0.72429,0.72372,0.72414,54400000.0
2009-07-21 08:00:00,0.72409,0.72461,0.72409,0.72461,57600000.0
2009-07-21 08:05:00,0.72463,0.72463,0.72424,0.72439,81600000.0
2009-07-21 08:10:00,0.72449,0.72464,0.7241,0.72437,62400000.0
2009-07-21 08:15:00,0.7245,0.72503,0.72435,0.72503,79200000.0
2009-07-21 08:20:00,0.72498,0.72498,0.72479,0.72479,43200000.0
2009-07-21 08:25:00,0.72465,0.72499,0.72456,0.72461,56200000.0
2009-07-21 08:30:00,0.7246,0.72463,0.72395,0.7241,72000000.0
2009-07-21 08:35:00,0.72405,0.72451,0.72401,0.72431,115600000.0
2009-07-21 08:40:00,0.72418,0.72458,0.72409,0.72409,54400000.0
2009-07-21 08:45:00,0.72415,0.72427,0.72387,0.72406,102400000.0
2009-07-21 08:50:00,0.724,0.72411,0.72364,0.72384,209000000.0
2009-07-21 08:55:00,0.72395,0.72395,0.72361,0.72361,122600000.0
2009-07-21 09:00:00,0.72357,0.72395,0.72357,0.72384,126800000.0
2009-07-21 09:05:00,0.72376,0.72387,0.72331,0.72374,147200000.0
2009-07-21 09:10:00,0.72398,0.72398,0.723,0.72342,131200000.0
2009-07-21 09:15:00,0.72341,0.72386,0.72341,0.72379,122000000.0
2009-07-21 09:20:00,0.72381,0.72381,0.72298,0.72335,92800000.0
2009-07-21 09:25:00,0.72327,0.72346,0.72316,0.72329,129600000.0
2009-07-21 09:30:00,0.72341,0.7239,0.72335,0.72388,152400000.0
2009-07-21 09:35:00,0.72386,0.72437,0.72384,0.72384,267200000.0
2009-07-21 09:40:00,0.72377,0.72406,0.72374,0.724,297000000.0
2009-07-21 09:45:00,0.72402,0.72472,0.72402,0.7242,139600000.0
2009-07-21 09:50:00,0.72422,0.7243,0.72386,0.724,326800000.0
2009-07-21 09:55:00,0.72395,0.72415,0.72387,0.72415,252600000.0
2009-07-21 10:00:00,0.72398,0.72398,0.72363,0.72385,286400000.0
2009-07-21 10:05:00,0.72388,0.72478,0.72384,0.72478,200800000.0
2009-07-21 10:10:00,0.72486,0.72531,0.72481,0.72509,316000000.0
2009-07-21 10:15:00,0.72519,0.72533,0.72486,0.72488,175200000.0
2009-07-21 10:20:00,0.72472,0.72472,0.72432,0.72464,271800000.0
2009-07-21 10:25:00,0.72464,0.72475,0.72424,0.72429,274000000.0
2009-07-21 10:30:00,0.7246,0.72493,0.72447,0.72471,169600000.0
2009-07-21 10:35:00,0.7248,0.72509,0.7248,0.72499,105600000.0
2009-07-21 10:40:00,0.72495,0.7251,0.72455,0.72491,169600000.0
2009-07-21 10:45:00,0.72497,0.72501,0.72442,0.72495,224400000.0
2009-07-21 10:50:00,0.72492,0.72492,0.72429,0.72448,249600000.0
2009-07-21 10:55:00,0.72443,0.72447,0.72389,0.72406,304000000.0
2009-07-21 11:00:00,0.72413,0.72423,0.72381,0.72423,247000000.0
2009-07-21 11:05:00,0.72422,0.72429,0.72403,0.72423,198800000.0
2009-07-21 11:10:00,0.72416,0.72417,0.72366,0.72388,305000000.0
2009-07-21 11:15:00,0.72379,0.72405,0.72332,0.72338,227400000.0
2009-07-21 11:20:00,0.72326,0.72367,0.72313,0.72337,302200000.0
2009-07-21 11:25:00,0.72332,0.72351,0.72304,0.72348,247400000.0
2009-07-21 11:30:00,0.7235,0.72368,0.72319,0.72352,123200000.0
2009-07-21 11:35:00,0.72359,0.72361,0.72315,0.72338,194000000.0
2009-07-21 11:40:00,0.72348,0.72361,0.72294,0.72361,168000000.0
2009-07-21 11:45:00,0.72363,0.72388,0.72363,0.72381,137600000.0
2009-07-21 11:50:00,0.72382,0.72405,0.72351,0.72388,186000000.0
2009-07-21 11:55:00,0.72412,0.72413,0.72381,0.72406,211200000.0
2009-07-21 12:00:00,0.72412,0.72412,0.72386,0.72396,137000000.0
2009-07-21 12:05:00,0.724,0.72405,0.72369,0.72381,119400000.0
2009-07-21 12:10:00,0.72375,0.72421,0.72375,0.72421,137600000.0
2009-07-21 12:15:00,0.72424,0.72424,0.72353,0.72399,184000000.0
2009-07-21 12:20:00,0.7238,0.72437,0.72371,0.72435,200000000.0
2009-07-21 12:25:00,0.7243,0.72484,0.72309,0.72326,252800000.0
2009-07-21 12:30:00,0.72351,0.72495,0.72351,0.72443,275600000.0
2009-07-21 12:35:00,0.72432,0.72435,0.72412,0.72415,152000000.0
2009-07-21 12:40:00,0.72385,0.72409,0.7237,0.72383,88400000.0
2009-07-21 12:45:00,0.72394,0.72402,0.72387,0.72388,197800000.0
2009-07-21 12:50:00,0.72371,0.72384,0.72316,0.72316,142400000.0
2009-07-21 12:55:00,0.72312,0.72358,0.72297,0.72356,132200000.0
2009-07-21 13:00:00,0.7234,0.72349,0.72309,0.72319,88000000.0
2009-07-21 13:05:00,0.72315,0.72338,0.72308,0.72338,123600000.0
2009-07-21 13:10:00,0.72329,0.72337,0.72295,0.72299,105600000.0
2009-07-21 13:15:00,0.72286,0.72311,0.72251,0.72277,180200000.0
2009-07-21 13:20:00,0.72276,0.72305,0.7221,0.72279,142400000.0
2009-07-21 13:25:00,0.72283,0.72315,0.72265,0.72314,164800000.0
2009-07-21 13:30:00,0.72315,0.72372,0.72305,0.72345,206800000.0
2009-07-21 13:35:00,0.72344,0.72353,0.72321,0.72344,127200000.0
2009-07-21 13:40:00,0.7235,0.72361,0.72332,0.72353,102800000.0
2009-07-21 13:45:00,0.72355,0.72402,0.72353,0.72401,102400000.0
2009-07-21 13:50:00,0.72409,0.72413,0.72337,0.7235,105600000.0
2009-07-21 13:55:00,0.72354,0.72377,0.7232,0.72328,135800000.0
2009-07-21 14:00:00,0.72368,0.7239,0.72354,0.72388,117800000.0
2009-07-21 14:05:00,0.72381,0.72435,0.72376,0.72429,113600000.0
2009-07-21 14:10:00,0.72431,0.72455,0.7241,0.72452,144000000.0
2009-07-21 14:15:00,0.72462,0.72514,0.72443,0.72498,97600000.0
2009-07-21 14:20:00,0.72496,0.72496,0.72442,0.72459,67200000.0
2009-07-21 14:25:00,0.72455,0.72527,0.72431,0.72524,72000000.0
2009-07-21 14:30:00,0.72512,0.72514,0.72451,0.72456,67200000.0
2009-07-21 14:35:00,0.7245,0.72458,0.72412,0.72434,62400000.0
2009-07-21 14:40:00,0.72425,0.72454,0.72407,0.7243,67200000.0
2009-07-21 14:45:00,0.72419,0.72449,0.72408,0.72434,65000000.0
2009-07-21 14:50:00,0.7244,0.72463,0.72425,0.72456,72000000.0
2009-07-21 14:55:00,0.72463,0.72502,0.72435,0.72502,60800000.0
2009-07-21 15:00:00,0.72484,0.7249,0.72306,0.72313,64000000.0
2009-07-21 15:05:00,0.7232,0.72366,0.72283,0.72361,70400000.0
2009-07-21 15:10:00,0.72369,0.72402,0.72352,0.72357,59200000.0
2009-07-21 15:15:00,0.72349,0.72374,0.72331,0.72335,72000000.0
2009-07-21 15:20:00,0.72355,0.72389,0.72331,0.72382,64400000.0
2009-07-21 15:25:00,0.72374,0.72416,0.72341,0.72416,57600000.0
2009-07-21 15:30:00,0.7241,0.7241,0.7222,0.72328,62400000.0
2009-07-21 15:35:00,0.72322,0.72325,0.72207,0.72207,72000000.0
2009-07-21 15:40:00,0.72294,0.72294,0.72215,0.72215,81000000.0
2009-07-21 15:45:00,0.72204,0.72286,0.72204,0.72261,76800000.0
2009-07-21 15:50:00,0.72263,0.72276,0.72201,0.7222,65400000.0
2009-07-21 15:55:00,0.72228,0.72238,0.72073,0.72162,70400000.0
2009-07-21 16:00:00,0.72165,0.72239,0.72107,0.72112,59200000.0
2009-07-21 16:05:00,0.72113,0.72117,0.72,0.72084,70400000.0
2009-07-21 16:10:00,0.72072,0.72084,0.72034,0.72038,60800000.0
2009-07-21 16:15:00,0.72047,0.72098,0.72047,0.72072,58600000.0
2009-07-21 16:20:00,0.72065,0.72133,0.72065,0.72105,63400000.0
2009-07-21 16:25:00,0.72103,0.72213,0.72103,0.72168,75600000.0
2009-07-21 16:30:00,0.72193,0.72231,0.72192,0.72231,62400000.0
2009-07-21 16:35:00,0.72225,0.72261,0.72193,0.72226,64000000.0
2009-07-21 16:40:00,0.72251,0.72318,0.72251,0.72308,66000000.0
2009-07-21 16:45:00,0.72309,0.72341,0.72307,0.72324,72400000.0
2009-07-21 16:50:00,0.72315,0.72345,0.72291,0.72306,59600000.0
2009-07-21 16:55:00,0.72308,0.72354,0.72274,0.72312,67200000.0
2009-07-21 17:00:00,0.72316,0.7236,0.723,0.72328,70800000.0
2009-07-21 17:05:00,0.72351,0.72366,0.72293,0.72364,68800000.0
2009-07-21 17:10:00,0.72339,0.72339,0.7224,0.72274,68200000.0
2009-07-21 17:15:00,0.72284,0.72341,0.72284,0.72341,73600000.0
2009-07-21 17:20:00,0.72354,0.72373,0.72324,0.72324,62400000.0
2009-07-21 17:25:00,0.72313,0.7234,0.72304,0.72329,62400000.0
2009-07-21 17:30:00,0.72315,0.72407,0.72312,0.72407,56400000.0
2009-07-21 17:35:00,0.72425,0.7245,0.72371,0.72407,60200000.0
2009-07-21 17:40:00,0.72398,0.72398,0.72343,0.72371,68800000.0
2009-07-21 17:45:00,0.72358,0.72432,0.72347,0.72377,69200000.0
2009-07-21 17:50:00,0.72347,0.72375,0.72342,0.72349,75200000.0
2009-07-21 17:55:00,0.72366,0.72445,0.72352,0.72445,72400000.0
2009-07-21 18:00:00,0.72459,0.72462,0.72387,0.72404,67200000.0
2009-07-21 18:05:00,0.72399,0.72421,0.72374,0.72395,62400000.0
2009-07-21 18:10:00,0.72393,0.72432,0.7236,0.72372,67200000.0
2009-07-21 18:15:00,0.72392,0.72413,0.72363,0.72377,59200000.0
2009-07-21 18:20:00,0.72405,0.72467,0.72398,0.72467,65400000.0
2009-07-21 18:25:00,0.72474,0.72474,0.7244,0.72456,65600000.0
2009-07-21 18:30:00,0.72456,0.72468,0.72447,0.72466,65600000.0
2009-07-21 18:35:00,0.72477,0.72478,0.72402,0.72402,61200000.0
2009-07-21 18:40:00,0.72422,0.72436,0.72403,0.72416,70400000.0
2009-07-21 18:45:00,0.72429,0.72429,0.72308,0.72313,55400000.0
2009-07-21 18:50:00,0.72331,0.7235,0.72303,0.72311,64000000.0
2009-07-21 18:55:00,0.7231,0.72342,0.72309,0.72309,68800000.0
2009-07-21 19:00:00,0.72303,0.72321,0.72286,0.72319,72800000.0
2009-07-21 19:05:00,0.72326,0.72358,0.72289,0.72319,57000000.0
2009-07-21 19:10:00,0.7232,0.7232,0.72214,0.7223,59200000.0
2009-07-21 19:15:00,0.72251,0.72287,0.72152,0.72234,70400000.0
2009-07-21 19:20:00,0.72278,0.72294,0.72198,0.72231,59200000.0
2009-07-21 19:25:00,0.72213,0.72222,0.7218,0.72216,62800000.0
2009-07-21 19:30:00,0.72243,0.72281,0.722,0.72238,66000000.0
2009-07-21 19:35:00,0.72226,0.72263,0.72216,0.72235,65600000.0
2009-07-21 19:40:00,0.72243,0.72285,0.72242,0.72284,68800000.0
2009-07-21 19:45:00,0.72282,0.72315,0.72218,0.72237,58000000.0
2009-07-21 19:50:00,0.72237,0.72282,0.72231,0.72277,67200000.0
2009-07-21 19:55:00,0.7228,0.72285,0.72224,0.72264,68200000.0
2009-07-21 20:00:00,0.72272,0.7234,0.72264,0.72291,62400000.0
2009-07-21 20:05:00,0.72271,0.72338,0.72271,0.72288,64000000.0
2009-07-21 20:10:00,0.7228,0.7234,0.72269,0.7233,62400000.0
2009-07-21 20:15:00,0.72337,0.72356,0.7233,0.72348,58600000.0
2009-07-21 20:20:00,0.72327,0.72327,0.72273,0.72286,65600000.0
2009-07-21 20:25:00,0.72289,0.72306,0.72257,0.7226,68800000.0
2009-07-21 20:30:00,0.72251,0.72269,0.72232,0.72269,57600000.0
2009-07-21 20:35:00,0.72265,0.7229,0.72182,0.7229,54400000.0
2009-07-21 20:40:00,0.72302,0.72306,0.72262,0.72262,62800000.0
2009-07-21 20:45:00,0.72249,0.7225,0.72222,0.72241,57600000.0
2009-07-21 20:50:00,0.72234,0.7231,0.72222,0.72298,59200000.0
2009-07-21 20:55:00,0.7232,0.72343,0.72305,0.72329,67200000.0
2009-07-21 21:00:00,0.72325,0.72349,0.72308,0.72342,73600000.0
2009-07-21 21:05:00,0.72323,0.72368,0.72317,0.72341,59200000.0
2009-07-21 21:10:00,0.72345,0.72369,0.72319,0.72366,59200000.0
2009-07-21 21:15:00,0.72343,0.72376,0.72316,0.72327,64000000.0
2009-07-21 21:20:00,0.72329,0.72352,0.72302,0.72347,62400000.0
2009-07-21 21:25:00,0.72348,0.72358,0.72233,0.72315,60800000.0
2009-07-21 21:30:00,0.72317,0.72348,0.72226,0.72265,59600000.0
2009-07-21 21:35:00,0.72282,0.72298,0.72235,0.72235,67200000.0
2009-07-21 21:40:00,0.72282,0.72282,0.72229,0.72229,60800000.0
2009-07-21 21:45:00,0.72236,0.72236,0.72218,0.72225,62400000.0
2009-07-21 21:50:00,0.7223,0.72269,0.72167,0.72262,54400000.0
2009-07-21 21:55:00,0.72274,0.72326,0.7224,0.72326,60800000.0
2009-07-21 22:00:00,0.72329,0.72359,0.72248,0.72277,59600000.0
2009-07-21 22:05:00,0.72291,0.72311,0.72244,0.72296,57600000.0
2009-07-21 22:10:00,0.72261,0.72297,0.72261,0.72267,62800000.0
2009-07-21 22:15:00,0.72255,0.72346,0.72246,0.72342,64000000.0
2009-07-21 22:20:00,0.72353,0.72429,0.72349,0.72394,67200000.0
2009-07-21 22:25:00,0.72404,0.72413,0.72386,0.72386,60800000.0
2009-07-21 22:30:00,0.72388,0.72388,0.72272,0.72319,56000000.0
2009-07-21 22:35:00,0.72321,0.72383,0.72272,0.72383,64000000.0
2009-07-21 22:40:00,0.72376,0.72376,0.72289,0.72298,64000000.0
2009-07-21 22:45:00,0.7231,0.7236,0.7226,0.72341,62400000.0
2009-07-21 22:50:00,0.72346,0.72501,0.72346,0.72433,52800000.0
2009-07-21 22:55:00,0.72429,0.72537,0.72429,0.72508,62800000.0
2009-07-21 23:00:00,0.72507,0.72507,0.72406,0.72449,54800000.0
2009-07-21 23:05:00,0.72448,0.72506,0.72443,0.72468,41600000.0
2009-07-21 23:10:00,0.72493,0.72509,0.72475,0.72491,62400000.0
2009-07-21 23:15:00,0.72452,0.72508,0.72448,0.72461,54400000.0
2009-07-21 23:20:00,0.7246,0.7246,0.72367,0.72367,56000000.0
2009-07-21 23:25:00,0.72297,0.72447,0.72288,0.72431,65600000.0
2009-07-21 23:30:00,0.72437,0.72437,0.72344,0.72345,46800000.0
2009-07-21 23:35:00,0.72328,0.72482,0.72328,0.72479,57000000.0
2009-07-21 23:40:00,0.72466,0.72511,0.72447,0.72455,65600000.0
2009-07-21 23:45:00,0.72462,0.72468,0.72376,0.72393,56800000.0
2009-07-21 23:50:00,0.72424,0.72504,0.72418,0.72483,70800000.0
2009-07-21 23:55:00,0.72477,0.72496,0.72456,0.72492,70800000.0
2009-07-22 00:00:00,0.72487,0.72524,0.72487,0.72505,52200000.0
2009-07-22 00:05:00,0.72501,0.72508,0.7248,0.72495,61200000.0
2009-07-22 00:10:00,0.72502,0.72506,0.72367,0.72469,67200000.0
2009-07-22 00:15:00,0.72466,0.7248,0.7243,0.7248,49600000.0
2009-07-22 00:20:00,0.72467,0.72496,0.72463,0.72484,51200000.0
2009-07-22 00:25:00,0.72489,0.7253,0.72488,0.72515,49600000.0
2009-07-22 00:30:00,0.72487,0.72546,0.72487,0.72545,80400000.0
2009-07-22 00:35:00,0.72546,0.72605,0.72533,0.7255,35200000.0
2009-07-22 00:40:00,0.72539,0.72543,0.72497,0.72497,55200000.0
2009-07-22 00:45:00,0.7248,0.72538,0.7245,0.72538,62800000.0
2009-07-22 00:50:00,0.72542,0.72548,0.7248,0.72518,57600000.0
2009-07-22 00:55:00,0.72535,0.72552,0.7244,0.72529,65600000.0
2009-07-22 01:00:00,0.72501,0.72513,0.72491,0.72507,65600000.0
2009-07-22 01:05:00,0.72504,0.72526,0.72485,0.72489,60800000.0
2009-07-22 01:10:00,0.72484,0.72499,0.72473,0.72489,50000000.0
2009-07-22 01:15:00,0.72498,0.72517,0.72489,0.72503,60000000.0
2009-07-22 01:20:00,0.72505,0.72515,0.72451,0.72469,54400000.0
2009-07-22 01:25:00,0.7248,0.72514,0.72459,0.72464,55400000.0
2009-07-22 01:30:00,0.72462,0.725,0.72456,0.725,56400000.0
2009-07-22 01:35:00,0.725,0.725,0.72384,0.7248,66400000.0
2009-07-22 01:40:00,0.72485,0.72487,0.72457,0.72466,72000000.0
2009-07-22 01:45:00,0.7248,0.72525,0.72479,0.72515,60800000.0
2009-07-22 01:50:00,0.72522,0.72559,0.72494,0.72558,60200000.0
2009-07-22 01:55:00,0.72562,0.7259,0.72556,0.72568,67200000.0
2009-07-22 02:00:00,0.72572,0.72583,0.7251,0.72518,84800000.0
2009-07-22 02:05:00,0.72528,0.72567,0.72528,0.72567,63400000.0
2009-07-22 02:10:00,0.72578,0.72585,0.72458,0.7256,64800000.0
2009-07-22 02:15:00,0.72554,0.72565,0.72529,0.72541,57600000.0
2009-07-22 02:20:00,0.72549,0.72552,0.7247,0.72512,65000000.0
2009-07-22 02:25:00,0.72477,0.72529,0.72475,0.72517,65600000.0
2009-07-22 02:30:00,0.7253,0.72549,0.72488,0.725,67200000.0
2009-07-22 02:35:00,0.72489,0.72516,0.72418,0.72481,65600000.0
2009-07-22 02:40:00,0.72486,0.72504,0.72447,0.72492,60800000.0
2009-07-22 02:45:00,0.72479,0.72488,0.72454,0.72478,62400000.0
2009-07-22 02:50:00,0.7247,0.72502,0.7245,0.72495,62400000.0
2009-07-22 02:55:00,0.72507,0.72525,0.72475,0.72497,57600000.0
2009-07-22 03:00:00,0.72495,0.72544,0.72485,0.72541,64000000.0
2009-07-22 03:05:00,0.72539,0.72554,0.72433,0.72443,59200000.0
2009-07-22 03:10:00,0.72437,0.72494,0.72436,0.7246,64000000.0
2009-07-22 03:15:00,0.72472,0.72498,0.72382,0.72454,60800000.0
2009-07-22 03:20:00,0.7247,0.72476,0.72458,0.72466,62800000.0
2009-07-22 03:25:00,0.72438,0.72465,0.72427,0.72434,62800000.0
2009-07-22 03:30:00,0.72446,0.72491,0.72413,0.72444,46400000.0
2009-07-22 03:35:00,0.72438,0.72525,0.72427,0.72525,52800000.0
2009-07-22 03:40:00,0.72531,0.72535,0.72432,0.72491,66600000.0
2009-07-22 03:45:00,0.72509,0.72538,0.7248,0.72522,52800000.0
2009-07-22 03:50:00,0.72511,0.72542,0.72507,0.72519,66000000.0
2009-07-22 03:55:00,0.72518,0.72548,0.72435,0.7254,62800000.0
2009-07-22 04:00:00,0.72543,0.72562,0.72508,0.72519,59200000.0
2009-07-22 04:05:00,0.72491,0.72521,0.72488,0.72507,81600000.0
2009-07-22 04:10:00,0.72478,0.72512,0.7247,0.72512,56000000.0
2009-07-22 04:15:00,0.72499,0.72499,0.72419,0.72426,81600000.0
2009-07-22 04:20:00,0.72434,0.72495,0.7243,0.72484,58000000.0
2009-07-22 04:25:00,0.7251,0.72548,0.72466,0.72548,57600000.0
2009-07-22 04:30:00,0.72488,0.72506,0.72457,0.72468,65600000.0
2009-07-22 04:35:00,0.72457,0.72506,0.72453,0.7247,48000000.0
2009-07-22 04:40:00,0.72479,0.72488,0.72447,0.7246,52200000.0
2009-07-22 04:45:00,0.72468,0.72473,0.72425,0.72472,54800000.0
2009-07-22 04:50:00,0.72454,0.72482,0.72427,0.72438,54400000.0
2009-07-22 04:55:00,0.7246,0.72473,0.72438,0.72461,65600000.0
2009-07-22 05:00:00,0.72471,0.72481,0.7239,0.72445,65600000.0
2009-07-22 05:05:00,0.72472,0.72474,0.72421,0.72423,44800000.0
2009-07-22 05:10:00,0.72413,0.72462,0.72413,0.72455,35200000.0
2009-07-22 05:15:00,0.72465,0.72473,0.7243,0.72462,53200000.0
2009-07-22 05:20:00,0.72435,0.72461,0.72352,0.72458,75200000.0
2009-07-22 05:25:00,0.72448,0.72456,0.72433,0.72448,72400000.0
2009-07-22 05:30:00,0.7245,0.72465,0.7238,0.72418,59600000.0
2009-07-22 05:35:00,0.72451,0.72456,0.72393,0.72442,56000000.0
2009-07-22 05:40:00,0.7243,0.72505,0.72417,0.72428,52800000.0
2009-07-22 05:45:00,0.72393,0.72466,0.7233,0.72427,65600000.0
2009-07-22 05:50:00,0.72449,0.72449,0.724,0.7243,62400000.0
2009-07-22 05:55:00,0.72433,0.72446,0.72432,0.72436,68800000.0
2009-07-22 06:00:00,0.7244,0.72452,0.72336,0.72399,49600000.0
2009-07-22 06:05:00,0.7241,0.72453,0.72348,0.72451,56000000.0
2009-07-22 06:10:00,0.72451,0.72464,0.72403,0.72403,56000000.0
2009-07-22 06:15:00,0.724,0.72428,0.724,0.72405,65000000.0
2009-07-22 06:20:00,0.72397,0.72415,0.72381,0.72382,62800000.0
2009-07-22 06:25:00,0.72381,0.72421,0.72378,0.7241,54400000.0
2009-07-22 06:30:00,0.72423,0.72452,0.72386,0.7243,57600000.0
2009-07-22 06:35:00,0.72427,0.72437,0.72374,0.72437,44800000.0
2009-07-22 06:40:00,0.7242,0.7244,0.72398,0.72411,59200000.0
2009-07-22 06:45:00,0.7238,0.72435,0.7238,0.72431,65000000.0
2009-07-22 06:50:00,0.72414,0.72496,0.72376,0.72385,44200000.0
2009-07-22 06:55:00,0.72438,0.72438,0.72379,0.72383,57600000.0
2009-07-22 07:00:00,0.72382,0.72442,0.72382,0.72434,64000000.0
2009-07-22 07:05:00,0.72407,0.72435,0.72376,0.72412,58600000.0
2009-07-22 07:10:00,0.72442,0.72455,0.72425,0.72425,53800000.0
2009-07-22 07:15:00,0.72378,0.72459,0.72378,0.72419,54400000.0
2009-07-22 07:20:00,0.72411,0.72425,0.72362,0.72408,83600000.0
2009-07-22 07:25:00,0.72407,0.72417,0.72381,0.72384,46400000.0
2009-07-22 07:30:00,0.724,0.72432,0.72373,0.72379,66600000.0
2009-07-22 07:35:00,0.72406,0.72421,0.72397,0.72407,64000000.0
2009-07-22 07:40:00,0.72419,0.72419,0.72331,0.72355,72000000.0
2009-07-22 07:45:00,0.72349,0.72424,0.72343,0.72384,43200000.0
2009-07-22 07:50:00,0.72376,0.72384,0.72333,0.72345,55800000.0
2009-07-22 07:55:00,0.72367,0.7239,0.72347,0.72355,54400000.0
2009-07-22 08:00:00,0.72363,0.72379,0.72331,0.72349,56000000.0
2009-07-22 08:05:00,0.72372,0.72378,0.72311,0.72321,88000000.0
2009-07-22 08:10:00,0.72326,0.72375,0.72321,0.7236,62400000.0
2009-07-22 08:15:00,0.72349,0.72375,0.72313,0.72343,77800000.0
2009-07-22 08:20:00,0.72356,0.72356,0.72303,0.72348,47400000.0
2009-07-22 08:25:00,0.72302,0.72351,0.72292,0.72313,56000000.0
2009-07-22 08:30:00,0.7229,0.72407,0.7229,0.724,71400000.0
2009-07-22 08:35:00,0.72389,0.72404,0.7235,0.72365,115200000.0
2009-07-22 08:40:00,0.72365,0.72478,0.72365,0.72475,53800000.0
2009-07-22 08:45:00,0.72483,0.72483,0.72455,0.72474,102800000.0
2009-07-22 08:50:00,0.72469,0.7249,0.72429,0.72441,209600000.0
2009-07-22 08:55:00,0.72451,0.72548,0.72446,0.72544,130000000.0
2009-07-22 09:00:00,0.7253,0.72538,0.7249,0.72534,126400000.0
2009-07-22 09:05:00,0.72525,0.72532,0.72489,0.72491,146600000.0
2009-07-22 09:10:00,0.72508,0.72527,0.7246,0.7248,114600000.0
2009-07-22 09:15:00,0.725,0.72528,0.72489,0.72521,123600000.0
2009-07-22 09:20:00,0.7253,0.7254,0.7243,0.72432,92800000.0
2009-07-22 09:25:00,0.72419,0.72421,0.72391,0.72421,129600000.0
2009-07-22 09:30:00,0.72437,0.72477,0.72427,0.72477,152000000.0
2009-07-22 09:35:00,0.72482,0.72494,0.72459,0.7249,283600000.0
2009-07-22 09:40:00,0.7248,0.72529,0.7248,0.72529,296800000.0
2009-07-22 09:45:00,0.72527,0.72529,0.72471,0.72527,139600000.0
2009-07-22 09:50:00,0.72539,0.72565,0.72518,0.72518,328000000.0
2009-07-22 09:55:00,0.72509,0.7252,0.72489,0.72508,252600000.0
2009-07-22 10:00:00,0.72518,0.72527,0.72466,0.72472,286200000.0
2009-07-22 10:05:00,0.72484,0.72557,0.72467,0.72548,199800000.0
2009-07-22 10:10:00,0.72547,0.72576,0.72545,0.7256,316200000.0
2009-07-22 10:15:00,0.72549,0.72556,0.72522,0.72541,174400000.0
2009-07-22 10:20:00,0.72543,0.72549,0.72493,0.72533,271800000.0
2009-07-22 10:25:00,0.72534,0.72537,0.72486,0.72524,274000000.0
2009-07-22 10:30:00,0.72534,0.72575,0.72516,0.72553,169600000.0
2009-07-22 10:35:00,0.72559,0.72582,0.72481,0.72481,105600000.0
2009-07-22 10:40:00,0.7247,0.72513,0.72449,0.72468,169600000.0
2009-07-22 10:45:00,0.72495,0.7255,0.72495,0.72525,224000000.0
2009-07-22 10:50:00,0.72509,0.72514,0.7245,0.72499,249600000.0
2009-07-22 10:55:00,0.72491,0.72499,0.72474,0.72499,303800000.0
2009-07-22 11:00:00,0.72504,0.72509,0.72433,0.7244,246400000.0
2009-07-22 11:05:00,0.72433,0.72433,0.72344,0.72359,198800000.0
2009-07-22 11:10:00,0.7235,0.72372,0.72325,0.72356,305800000.0
2009-07-22 11:15:00,0.72357,0.72385,0.72341,0.72367,228800000.0
2009-07-22 11:20:00,0.72346,0.72364,0.72326,0.72326,308000000.0
2009-07-22 11:25:00,0.72312,0.72372,0.72312,0.7237,247200000.0
2009-07-22 11:30:00,0.7236,0.72372,0.72321,0.72321,122600000.0
2009-07-22 11:35:00,0.7232,0.72358,0.72305,0.72335,194000000.0
2009-07-22 11:40:00,0.72337,0.72375,0.7233,0.72362,168400000.0
2009-07-22 11:45:00,0.72367,0.72391,0.7236,0.72391,137600000.0
2009-07-22 11:50:00,0.72378,0.72393,0.72303,0.72308,185600000.0
2009-07-22 11:55:00,0.72317,0.72337,0.72317,0.72331,211200000.0
2009-07-22 12:00:00,0.72327,0.72374,0.72312,0.72354,137000000.0
2009-07-22 12:05:00,0.72352,0.72372,0.72305,0.72327,120000000.0
2009-07-22 12:10:00,0.72365,0.72412,0.72362,0.72409,137600000.0
2009-07-22 12:15:00,0.72387,0.72397,0.72351,0.72364,184000000.0
2009-07-22 12:20:00,0.72361,0.72384,0.72352,0.7237,199800000.0
2009-07-22 12:25:00,0.72371,0.72419,0.72291,0.723,252800000.0
2009-07-22 12:30:00,0.72302,0.72438,0.72302,0.72344,276200000.0
2009-07-22 12:35:00,0.72332,0.72367,0.7232,0.72367,152400000.0
2009-07-22 12:40:00,0.7236,0.72371,0.72341,0.72354,88000000.0
2009-07-22 12:45:00,0.72334,0.72384,0.72326,0.72374,198400000.0
2009-07-22 12:50:00,0.72372,0.72401,0.72368,0.72372,141200000.0
2009-07-22 12:55:00,0.72397,0.72415,0.72374,0.72398,132800000.0
2009-07-22 13:00:00,0.72403,0.72426,0.72364,0.72411,88400000.0
2009-07-22 13:05:00,0.7241,0.72438,0.72398,0.72415,124200000.0
2009-07-22 13:10:00,0.72415,0.72452,0.72405,0.72452,105000000.0
2009-07-22 13:15:00,0.72462,0.72533,0.72462,0.72491,181000000.0
2009-07-22 13:20:00,0.72502,0.72519,0.72449,0.72449,148000000.0
2009-07-22 13:25:00,0.72442,0.72473,0.72427,0.72454,165200000.0
2009-07-22 13:30:00,0.72435,0.72454,0.72411,0.72411,204200000.0
2009-07-22 13:35:00,0.72398,0.72444,0.72386,0.72425,126400000.0
2009-07-22 13:40:00,0.72427,0.72474,0.72421,0.7247,104000000.0
2009-07-22 13:45:00,0.72462,0.725,0.72461,0.72489,102800000.0
2009-07-22 13:50:00,0.72491,0.72514,0.7246,0.72463,105400000.0
2009-07-22 13:55:00,0.72453,0.72499,0.72437,0.72499,135400000.0
2009-07-22 14:00:00,0.72503,0.72507,0.72423,0.72431,117800000.0
2009-07-22 14:05:00,0.7245,0.72457,0.72408,0.72408,114000000.0
2009-07-22 14:10:00,0.72419,0.72473,0.72412,0.72467,143400000.0
2009-07-22 14:15:00,0.72441,0.72441,0.72336,0.72403,97600000.0
2009-07-22 14:20:00,0.72408,0.72409,0.72328,0.72349,67200000.0
2009-07-22 14:25:00,0.7235,0.72355,0.72315,0.7232,71400000.0
2009-07-22 14:30:00,0.72256,0.72266,0.72208,0.72212,67600000.0
2009-07-22 14:35:00,0.72219,0.7223,0.7219,0.72215,62400000.0
2009-07-22 14:40:00,0.72205,0.72205,0.72137,0.72144,74000000.0
2009-07-22 14:45:00,0.72135,0.72148,0.72116,0.72127,58600000.0
2009-07-22 14:50:00,0.72157,0.72168,0.72118,0.72155,72000000.0
2009-07-22 14:55:00,0.7216,0.7225,0.72121,0.7225,61200000.0
2009-07-22 15:00:00,0.72243,0.72266,0.72223,0.72238,64000000.0
2009-07-22 15:05:00,0.72243,0.72265,0.72213,0.72234,70800000.0
2009-07-22 15:10:00,0.72218,0.72284,0.72218,0.72267,59200000.0
2009-07-22 15:15:00,0.72252,0.72277,0.72226,0.72231,72000000.0
2009-07-22 15:20:00,0.72234,0.72238,0.72189,0.72189,64000000.0
2009-07-22 15:25:00,0.72192,0.72232,0.7219,0.72202,57600000.0
2009-07-22 15:30:00,0.7219,0.72222,0.72088,0.72222,62400000.0
2009-07-22 15:35:00,0.72213,0.72218,0.72086,0.72086,72000000.0
2009-07-22 15:40:00,0.72191,0.72206,0.72144,0.72154,81600000.0
2009-07-22 15:45:00,0.72148,0.72161,0.7213,0.72152,76800000.0
2009-07-22 15:50:00,0.72138,0.72185,0.72122,0.72169,65000000.0
2009-07-22 15:55:00,0.72177,0.72186,0.72003,0.72075,70400000.0
2009-07-22 16:00:00,0.72058,0.72168,0.72055,0.72168,58600000.0
2009-07-22 16:05:00,0.7217,0.72212,0.72086,0.72179,70400000.0
2009-07-22 16:10:00,0.72181,0.72204,0.72144,0.72168,60800000.0
2009-07-22 16:15:00,0.72199,0.72226,0.72199,0.72224,64000000.0
2009-07-22 16:20:00,0.72208,0.72285,0.72207,0.7226,64000000.0
2009-07-22 16:25:00,0.72259,0.72269,0.72222,0.72255,75200000.0
2009-07-22 16:30:00,0.7228,0.723,0.72226,0.72241,61800000.0
2009-07-22 16:35:00,0.72244,0.72289,0.72224,0.72289,64400000.0
2009-07-22 16:40:00,0.7228,0.72315,0.72262,0.72311,65600000.0
2009-07-22 16:45:00,0.7231,0.7231,0.72266,0.72306,72000000.0
2009-07-22 16:50:00,0.723,0.723,0.72202,0.72214,59200000.0
2009-07-22 16:55:00,0.72225,0.72225,0.72111,0.72114,67600000.0
2009-07-22 17:00:00,0.72098,0.7213,0.72089,0.72089,70400000.0
2009-07-22 17:05:00,0.72076,0.72154,0.72076,0.72154,68800000.0
2009-07-22 17:10:00,0.72149,0.72233,0.72138,0.72202,68800000.0
2009-07-22 17:15:00,0.72187,0.72187,0.72144,0.72177,73600000.0
2009-07-22 17:20:00,0.72182,0.72222,0.72173,0.722,62400000.0
2009-07-22 17:25:00,0.72205,0.72253,0.72181,0.72244,62400000.0
2009-07-22 17:30:00,0.72249,0.72259,0.72213,0.7223,56400000.0
2009-07-22 17:35:00,0.72196,0.7223,0.72183,0.72196,64000000.0
2009-07-22 17:40:00,0.7218,0.72194,0.72158,0.72178,69200000.0
2009-07-22 17:45:00,0.7218,0.72184,0.7216,0.7216,69200000.0
2009-07-22 17:50:00,0.72128,0.72146,0.72106,0.72139,76000000.0
2009-07-22 17:55:00,0.72138,0.72171,0.72113,0.72117,71200000.0
2009-07-22 18:00:00,0.72125,0.72168,0.72112,0.72161,67200000.0
2009-07-22 18:05:00,0.72171,0.72236,0.72171,0.7222,56000000.0
2009-07-22 18:10:00,0.72227,0.72311,0.72227,0.72275,67600000.0
2009-07-22 18:15:00,0.72264,0.72277,0.7223,0.72234,59600000.0
2009-07-22 18:20:00,0.72265,0.72286,0.72234,0.72262,65600000.0
2009-07-22 18:25:00,0.7229,0.72324,0.72276,0.72301,65600000.0
2009-07-22 18:30:00,0.72302,0.72318,0.72268,0.723,65600000.0
2009-07-22 18:35:00,0.72304,0.72358,0.72304,0.72341,60800000.0
2009-07-22 18:40:00,0.72347,0.72475,0.72325,0.72405,70400000.0
2009-07-22 18:45:00,0.72424,0.72597,0.72424,0.72519,55400000.0
2009-07-22 18:50:00,0.72513,0.72562,0.7248,0.72533,64400000.0
2009-07-22 18:55:00,0.72523,0.72552,0.72475,0.72545,65600000.0
2009-07-22 19:00:00,0.72535,0.72535,0.72467,0.72488,72000000.0
2009-07-22 19:05:00,0.72484,0.72505,0.72452,0.72496,57600000.0
2009-07-22 19:10:00,0.72516,0.72555,0.72508,0.7252,59200000.0
2009-07-22 19:15:00,0.72532,0.72627,0.72452,0.72624,69000000.0
2009-07-22 19:20:00,0.72617,0.72637,0.72573,0.72623,65600000.0
2009-07-22 19:25:00,0.72621,0.72628,0.72576,0.72576,60800000.0
2009-07-22 19:30:00,0.72576,0.72621,0.7257,0.72615,65600000.0
2009-07-22 19:35:00,0.72612,0.72623,0.72584,0.72604,65600000.0
2009-07-22 19:40:00,0.72598,0.72633,0.72564,0.72633,64000000.0
2009-07-22 19:45:00,0.7264,0.7264,0.72571,0.72602,57600000.0
2009-07-22 19:50:00,0.72602,0.72634,0.72577,0.72634,67200000.0
2009-07-22 19:55:00,0.72649,0.72659,0.72612,0.72612,67000000.0
2009-07-22 20:00:00,0.72609,0.72723,0.72596,0.72662,53800000.0
2009-07-22 20:05:00,0.72642,0.72671,0.72618,0.72647,64000000.0
2009-07-22 20:10:00,0.72646,0.72651,0.7261,0.72628,56000000.0
2009-07-22 20:15:00,0.72629,0.72655,0.72625,0.72642,59200000.0
2009-07-22 20:20:00,0.72655,0.72658,0.72598,0.72598,59200000.0
2009-07-22 20:25:00,0.72577,0.72613,0.72562,0.72612,68800000.0
2009-07-22 20:30:00,0.72547,0.72608,0.72547,0.72593,57600000.0
2009-07-22 20:35:00,0.72613,0.72634,0.72573,0.72619,54400000.0
2009-07-22 20:40:00,0.72616,0.72633,0.72578,0.72623,62800000.0
2009-07-22 20:45:00,0.72634,0.72653,0.72621,0.72652,57600000.0
2009-07-22 20:50:00,0.72639,0.72653,0.72616,0.72618,58600000.0
2009-07-22 20:55:00,0.72606,0.72616,0.72551,0.7259,67000000.0
2009-07-22 21:00:00,0.72605,0.72647,0.72589,0.72642,73600000.0
2009-07-22 21:05:00,0.72636,0.72662,0.72606,0.72625,62400000.0
2009-07-22 21:10:00,0.7263,0.72633,0.72526,0.72526,56000000.0
2009-07-22 21:15:00,0.72494,0.72603,0.72494,0.72599,64000000.0
2009-07-22 21:20:00,0.72599,0.72609,0.72587,0.72604,62400000.0
2009-07-22 21:25:00,0.72591,0.72594,0.72474,0.72482,57600000.0
2009-07-22 21:30:00,0.72519,0.72527,0.72383,0.72479,59000000.0
2009-07-22 21:35:00,0.72487,0.72488,0.7243,0.72456,67200000.0
2009-07-22 21:40:00,0.72452,0.72456,0.72418,0.72445,61200000.0
2009-07-22 21:45:00,0.72462,0.72495,0.72462,0.72474,62400000.0
2009-07-22 21:50:00,0.72476,0.72476,0.72405,0.72405,54400000.0
2009-07-22 21:55:00,0.72413,0.72418,0.72389,0.72405,68200000.0
2009-07-22 22:00:00,0.7242,0.72434,0.72355,0.72358,48000000.0
2009-07-22 22:05:00,0.72366,0.72403,0.72353,0.72398,54400000.0
2009-07-22 22:10:00,0.72402,0.72409,0.72354,0.72378,62400000.0
2009-07-22 22:15:00,0.72382,0.72397,0.7234,0.72391,64000000.0
2009-07-22 22:20:00,0.724,0.7243,0.72391,0.72429,67200000.0
2009-07-22 22:25:00,0.72421,0.72434,0.72406,0.72434,60800000.0
2009-07-22 22:30:00,0.72435,0.72439,0.72373,0.72428,50000000.0
2009-07-22 22:35:00,0.7243,0.72448,0.72407,0.72436,64400000.0
2009-07-22 22:40:00,0.72434,0.72474,0.72434,0.72455,64000000.0
2009-07-22 22:45:00,0.72453,0.72478,0.72453,0.7246,61800000.0
2009-07-22 22:50:00,0.72457,0.72457,0.72401,0.72422,52800000.0
2009-07-22 22:55:00,0.72421,0.72431,0.72337,0.72337,61800000.0
2009-07-22 23:00:00,0.72331,0.72352,0.72301,0.72332,51200000.0
2009-07-22 23:05:00,0.72315,0.72428,0.72315,0.72366,49600000.0
2009-07-22 23:10:00,0.72368,0.7242,0.72365,0.72407,62400000.0
2009-07-22 23:15:00,0.72391,0.72431,0.72382,0.72382,56000000.0
2009-07-22 23:20:00,0.72406,0.72433,0.72355,0.72433,44200000.0
2009-07-22 23:25:00,0.72409,0.72444,0.72377,0.72383,52800000.0
2009-07-22 23:30:00,0.72406,0.72406,0.72342,0.72366,48000000.0
2009-07-22 23:35:00,0.7236,0.72397,0.7235,0.72357,57600000.0
2009-07-22 23:40:00,0.72374,0.72402,0.7237,0.72385,65600000.0
2009-07-22 23:45:00,0.72344,0.72416,0.72343,0.72405,44800000.0
2009-07-22 23:50:00,0.72419,0.72449,0.72394,0.72449,70800000.0
2009-07-22 23:55:00,0.7244,0.72493,0.7244,0.72493,70400000.0
2009-07-23 00:00:00,0.72488,0.72488,0.7239,0.72398,52800000.0
2009-07-23 00:05:00,0.72398,0.72434,0.72376,0.72421,62800000.0
2009-07-23 00:10:00,0.72421,0.72435,0.72299,0.72403,67200000.0
2009-07-23 00:15:00,0.72396,0.72432,0.72378,0.72419,59600000.0
2009-07-23 00:20:00,0.72405,0.72428,0.72382,0.72386,54400000.0
2009-07-23 00:25:00,0.72395,0.7243,0.7239,0.7243,64000000.0
2009-07-23 00:30:00,0.72394,0.7242,0.72393,0.724,80400000.0
2009-07-23 00:35:00,0.72415,0.72439,0.72404,0.72428,70400000.0
2009-07-23 00:40:00,0.72418,0.72447,0.72418,0.72432,54800000.0
2009-07-23 00:45:00,0.72438,0.72452,0.72402,0.72447,65600000.0
2009-07-23 00:50:00,0.72447,0.72462,0.72431,0.72435,68800000.0
2009-07-23 00:55:00,0.72425,0.72439,0.72329,0.72408,66000000.0
2009-07-23 01:00:00,0.72422,0.72422,0.72382,0.72421,65000000.0
2009-07-23 01:05:00,0.72424,0.72431,0.72357,0.72429,60200000.0
2009-07-23 01:10:00,0.72413,0.72432,0.72398,0.72406,62400000.0
2009-07-23 01:15:00,0.72408,0.72413,0.7238,0.72385,59200000.0
2009-07-23 01:20:00,0.72404,0.72409,0.72357,0.72383,46400000.0
2009-07-23 01:25:00,0.72394,0.72409,0.72387,0.72395,62400000.0
2009-07-23 01:30:00,0.72394,0.72405,0.72356,0.72393,66000000.0
2009-07-23 01:35:00,0.72385,0.72394,0.72245,0.72345,53800000.0
2009-07-23 01:40:00,0.72391,0.72402,0.72336,0.72354,72000000.0
2009-07-23 01:45:00,0.72362,0.72406,0.7236,0.72401,60800000.0
2009-07-23 01:50:00,0.72402,0.72402,0.72353,0.72396,60800000.0
2009-07-23 01:55:00,0.72399,0.72428,0.72399,0.72417,67200000.0
2009-07-23 02:00:00,0.72418,0.72476,0.72418,0.72457,84800000.0
2009-07-23 02:05:00,0.72457,0.72507,0.72445,0.72472,64000000.0
2009-07-23 02:10:00,0.72458,0.72481,0.72437,0.72471,57600000.0
2009-07-23 02:15:00,0.72464,0.72521,0.7246,0.72517,44800000.0
2009-07-23 02:20:00,0.7254,0.7254,0.72445,0.72465,62400000.0
2009-07-23 02:25:00,0.72466,0.7248,0.72462,0.72472,54400000.0
2009-07-23 02:30:00,0.72475,0.72509,0.72469,0.72509,66600000.0
2009-07-23 02:35:00,0.72489,0.72517,0.72481,0.72485,57600000.0
2009-07-23 02:40:00,0.72527,0.72559,0.72502,0.72525,60000000.0
2009-07-23 02:45:00,0.72529,0.72539,0.72488,0.72523,53800000.0
2009-07-23 02:50:00,0.72518,0.7256,0.72518,0.72546,62800000.0
2009-07-23 02:55:00,0.72551,0.72553,0.72496,0.72543,57600000.0
2009-07-23 03:00:00,0.72545,0.72547,0.72483,0.72483,64400000.0
2009-07-23 03:05:00,0.72486,0.72511,0.72448,0.72505,62400000.0
2009-07-23 03:10:00,0.72503,0.72514,0.72456,0.72482,61200000.0
2009-07-23 03:15:00,0.72487,0.7253,0.72387,0.72501,55400000.0
2009-07-23 03:20:00,0.72518,0.72525,0.7243,0.7243,59600000.0
2009-07-23 03:25:00,0.72444,0.72464,0.72399,0.72464,62400000.0
2009-07-23 03:30:00,0.72479,0.72479,0.72408,0.72408,48400000.0
2009-07-23 03:35:00,0.72387,0.72439,0.72387,0.72393,53200000.0
2009-07-23 03:40:00,0.72413,0.72416,0.7231,0.72397,68000000.0
2009-07-23 03:45:00,0.72405,0.72411,0.72333,0.72399,52800000.0
2009-07-23 03:50:00,0.72401,0.72465,0.72396,0.7242,67200000.0
2009-07-23 03:55:00,0.72402,0.72459,0.72345,0.72454,56000000.0
2009-07-23 04:00:00,0.72434,0.72452,0.72405,0.72423,56000000.0
2009-07-23 04:05:00,0.72415,0.72458,0.72409,0.7245,75600000.0
2009-07-23 04:10:00,0.72438,0.72443,0.72387,0.72431,56000000.0
2009-07-23 04:15:00,0.72402,0.72429,0.72393,0.72402,82000000.0
2009-07-23 04:20:00,0.72404,0.72421,0.72402,0.72414,60800000.0
2009-07-23 04:25:00,0.72416,0.7242,0.72397,0.72413,89600000.0
2009-07-23 04:30:00,0.72421,0.72441,0.72413,0.72439,65600000.0
2009-07-23 04:35:00,0.72448,0.72454,0.72419,0.72428,62400000.0
2009-07-23 04:40:00,0.72429,0.72447,0.72409,0.72446,67200000.0
2009-07-23 04:45:00,0.7243,0.72528,0.72423,0.72508,68800000.0
2009-07-23 04:50:00,0.72494,0.72495,0.72447,0.72459,57600000.0
2009-07-23 04:55:00,0.72472,0.72527,0.72448,0.72522,65600000.0
2009-07-23 05:00:00,0.72541,0.72545,0.72475,0.72541,65600000.0
2009-07-23 05:05:00,0.72543,0.72569,0.72521,0.72521,46400000.0
2009-07-23 05:10:00,0.72508,0.72517,0.72434,0.72434,60800000.0
2009-07-23 05:15:00,0.72458,0.7247,0.72427,0.7247,52800000.0
2009-07-23 05:20:00,0.72474,0.72474,0.72439,0.72457,78400000.0
2009-07-23 05:25:00,0.72463,0.72468,0.7244,0.72461,72000000.0
2009-07-23 05:30:00,0.72448,0.72473,0.7244,0.72462,59200000.0
2009-07-23 05:35:00,0.7246,0.72479,0.7246,0.72467,61800000.0
2009-07-23 05:40:00,0.72475,0.72496,0.72372,0.72484,59200000.0
2009-07-23 05:45:00,0.72484,0.72501,0.72383,0.72487,67200000.0
2009-07-23 05:50:00,0.72476,0.72506,0.72467,0.72502,61800000.0
2009-07-23 05:55:00,0.72504,0.72514,0.72491,0.72508,69200000.0
2009-07-23 06:00:00,0.72507,0.7251,0.72344,0.72498,49600000.0
2009-07-23 06:05:00,0.72507,0.72513,0.72387,0.72484,56000000.0
2009-07-23 06:10:00,0.7248,0.72493,0.72469,0.72477,56000000.0
2009-07-23 06:15:00,0.72477,0.72494,0.7247,0.72487,56000000.0
2009-07-23 06:20:00,0.72478,0.72487,0.72455,0.72456,62400000.0
2009-07-23 06:25:00,0.72456,0.72463,0.72433,0.72457,57600000.0
2009-07-23 06:30:00,0.72432,0.72466,0.72405,0.72438,57600000.0
2009-07-23 06:35:00,0.72407,0.72458,0.72405,0.72417,51200000.0
2009-07-23 06:40:00,0.72472,0.72473,0.72418,0.72418,59600000.0
2009-07-23 06:45:00,0.72431,0.7245,0.72409,0.72409,65600000.0
2009-07-23 06:50:00,0.72434,0.72486,0.72406,0.72407,55400000.0
2009-07-23 06:55:00,0.72486,0.72486,0.72382,0.72432,60800000.0
2009-07-23 07:00:00,0.72473,0.72478,0.72403,0.72437,56000000.0
2009-07-23 07:05:00,0.72462,0.72468,0.72441,0.7245,59200000.0
2009-07-23 07:10:00,0.72451,0.72463,0.72428,0.72446,54400000.0
2009-07-23 07:15:00,0.72435,0.72459,0.72412,0.72428,60800000.0
2009-07-23 07:20:00,0.72432,0.72442,0.72384,0.72415,78400000.0
2009-07-23 07:25:00,0.72447,0.72473,0.72441,0.72441,49600000.0
2009-07-23 07:30:00,0.72432,0.72448,0.72408,0.72442,66400000.0
2009-07-23 07:35:00,0.72442,0.72444,0.72385,0.72437,64000000.0
2009-07-23 07:40:00,0.72442,0.72468,0.72433,0.72464,72000000.0
2009-07-23 07:45:00,0.72473,0.72474,0.72408,0.7246,49600000.0
2009-07-23 07:50:00,0.72425,0.72469,0.72415,0.72443,55800000.0
2009-07-23 07:55:00,0.72438,0.72443,0.72386,0.72394,62400000.0
2009-07-23 08:00:00,0.72405,0.72449,0.72405,0.72447,56000000.0
2009-07-23 08:05:00,0.72439,0.72565,0.72436,0.72507,91200000.0
2009-07-23 08:10:00,0.725,0.72541,0.72489,0.72541,61800000.0
2009-07-23 08:15:00,0.72533,0.72533,0.7246,0.7246,78400000.0
2009-07-23 08:20:00,0.72479,0.72538,0.72455,0.72531,49600000.0
2009-07-23 08:25:00,0.72529,0.72544,0.72505,0.72508,56000000.0
2009-07-23 08:30:00,0.72516,0.72563,0.72516,0.72534,72000000.0
2009-07-23 08:35:00,0.72545,0.72549,0.72482,0.72484,115600000.0
2009-07-23 08:40:00,0.72484,0.72525,0.72474,0.72474,54400000.0
2009-07-23 08:45:00,0.7248,0.72562,0.7248,0.725,101800000.0
2009-07-23 08:50:00,0.7247,0.7248,0.72432,0.72448,209600000.0
2009-07-23 08:55:00,0.72456,0.72473,0.72407,0.72473,130000000.0
2009-07-23 09:00:00,0.72498,0.72527,0.72481,0.72494,126400000.0
2009-07-23 09:05:00,0.72504,0.72546,0.7249,0.72542,147200000.0
2009-07-23 09:10:00,0.72545,0.72553,0.72505,0.72544,112000000.0
2009-07-23 09:15:00,0.72535,0.72558,0.72516,0.72542,123600000.0
2009-07-23 09:20:00,0.72544,0.72561,0.72484,0.72561,92800000.0
2009-07-23 09:25:00,0.72567,0.72625,0.72567,0.72616,129600000.0
2009-07-23 09:30:00,0.72608,0.72613,0.72562,0.72594,152000000.0
2009-07-23 09:35:00,0.72609,0.72662,0.726,0.72641,282600000.0
2009-07-23 09:40:00,0.72629,0.72651,0.72625,0.72627,296400000.0
2009-07-23 09:45:00,0.72631,0.72647,0.72618,0.72618,138600000.0
2009-07-23 09:50:00,0.72641,0.72661,0.72609,0.72623,327200000.0
2009-07-23 09:55:00,0.72608,0.7264,0.72594,0.72639,252800000.0
2009-07-23 10:00:00,0.72634,0.7264,0.72575,0.72575,286200000.0
2009-07-23 10:05:00,0.72583,0.7259,0.72541,0.72541,200400000.0
2009-07-23 10:10:00,0.72543,0.72567,0.72529,0.72564,317600000.0
2009-07-23 10:15:00,0.7256,0.72575,0.72526,0.72562,174400000.0
2009-07-23 10:20:00,0.7256,0.72587,0.72547,0.72566,272000000.0
2009-07-23 10:25:00,0.72587,0.72621,0.72564,0.72564,274600000.0
2009-07-23 10:30:00,0.7257,0.72648,0.72566,0.72641,169800000.0
2009-07-23 10:35:00,0.72649,0.72669,0.72633,0.72665,105600000.0
2009-07-23 10:40:00,0.72665,0.72665,0.72643,0.72652,169600000.0
2009-07-23 10:45:00,0.72648,0.72698,0.72648,0.72676,224000000.0
2009-07-23 10:50:00,0.72677,0.72677,0.72644,0.72644,249600000.0
2009-07-23 10:55:00,0.72637,0.72644,0.72591,0.72597,302800000.0
2009-07-23 11:00:00,0.72635,0.7264,0.72554,0.72566,246800000.0
2009-07-23 11:05:00,0.72596,0.7261,0.72566,0.72581,198400000.0
2009-07-23 11:10:00,0.72581,0.72592,0.72558,0.72579,305600000.0
2009-07-23 11:15:00,0.72592,0.72605,0.72554,0.72589,229200000.0
2009-07-23 11:20:00,0.7258,0.72599,0.72566,0.72567,310400000.0
2009-07-23 11:25:00,0.72573,0.72604,0.72566,0.72593,248200000.0
2009-07-23 11:30:00,0.72603,0.72603,0.72575,0.72589,123200000.0
2009-07-23 11:35:00,0.72584,0.72599,0.72566,0.72591,193400000.0
2009-07-23 11:40:00,0.72579,0.72583,0.7254,0.72566,168200000.0
2009-07-23 11:45:00,0.72562,0.72562,0.72524,0.72524,137000000.0
2009-07-23 11:50:00,0.72489,0.72542,0.7248,0.72535,186000000.0
2009-07-23 11:55:00,0.72538,0.72564,0.72507,0.72531,211200000.0
2009-07-23 12:00:00,0.72525,0.72525,0.72506,0.72515,137600000.0
2009-07-23 12:05:00,0.72517,0.7253,0.72513,0.72526,120000000.0
2009-07-23 12:10:00,0.72498,0.72531,0.7249,0.72514,137000000.0
2009-07-23 12:15:00,0.72503,0.72507,0.72454,0.72467,184000000.0
2009-07-23 12:20:00,0.7249,0.72495,0.72472,0.72485,200000000.0
2009-07-23 12:25:00,0.72483,0.72532,0.72373,0.72377,252600000.0
2009-07-23 12:30:00,0.7237,0.72475,0.72366,0.72446,276600000.0
2009-07-23 12:35:00,0.72446,0.72446,0.72411,0.72416,153200000.0
2009-07-23 12:40:00,0.72425,0.72437,0.72405,0.72415,87400000.0
2009-07-23 12:45:00,0.7241,0.72417,0.72389,0.72412,198800000.0
2009-07-23 12:50:00,0.72388,0.72433,0.72386,0.72428,142400000.0
2009-07-23 12:55:00,0.72432,0.72432,0.72366,0.72367,132800000.0
2009-07-23 13:00:00,0.72354,0.7238,0.72328,0.72328,88400000.0
2009-07-23 13:05:00,0.72333,0.72363,0.72323,0.72356,124600000.0
2009-07-23 13:10:00,0.7234,0.72356,0.72291,0.72305,105000000.0
2009-07-23 13:15:00,0.72305,0.72312,0.72293,0.7231,180200000.0
2009-07-23 13:20:00,0.72316,0.72337,0.72284,0.72327,142200000.0
2009-07-23 13:25:00,0.72339,0.72362,0.7233,0.72337,164200000.0
2009-07-23 13:30:00,0.72339,0.72419,0.72339,0.72362,197200000.0
2009-07-23 13:35:00,0.72343,0.72412,0.72333,0.72404,126200000.0
2009-07-23 13:40:00,0.72415,0.72428,0.7234,0.72378,104800000.0
2009-07-23 13:45:00,0.7237,0.72391,0.72354,0.72355,102400000.0
2009-07-23 13:50:00,0.72363,0.72409,0.72363,0.72385,105600000.0
2009-07-23 13:55:00,0.72386,0.72398,0.72347,0.72351,136800000.0
2009-07-23 14:00:00,0.72342,0.72344,0.72286,0.72302,118800000.0
2009-07-23 14:05:00,0.7231,0.7231,0.72246,0.72282,113600000.0
2009-07-23 14:10:00,0.72282,0.72286,0.72267,0.7228,144000000.0
2009-07-23 14:15:00,0.72292,0.72345,0.72273,0.72345,97600000.0
2009-07-23 14:20:00,0.7233,0.72403,0.72321,0.72394,66600000.0
2009-07-23 14:25:00,0.72395,0.72415,0.72371,0.72398,72000000.0
2009-07-23 14:30:00,0.72388,0.72425,0.72367,0.72368,67600000.0
2009-07-23 14:35:00,0.72369,0.72369,0.72316,0.7233,62400000.0
2009-07-23 14:40:00,0.72331,0.72364,0.72322,0.72364,66400000.0
2009-07-23 14:45:00,0.72366,0.7245,0.72366,0.72426,59200000.0
2009-07-23 14:50:00,0.72439,0.72475,0.72429,0.72475,71400000.0
2009-07-23 14:55:00,0.72467,0.72467,0.72399,0.72447,60800000.0
2009-07-23 15:00:00,0.72452,0.72459,0.72415,0.72415,62800000.0
2009-07-23 15:05:00,0.72414,0.72419,0.72322,0.72336,70400000.0
2009-07-23 15:10:00,0.7232,0.7238,0.72318,0.72372,58600000.0
2009-07-23 15:15:00,0.72366,0.72371,0.72335,0.72337,72000000.0
2009-07-23 15:20:00,0.72347,0.72362,0.72287,0.72314,63400000.0
2009-07-23 15:25:00,0.72312,0.72317,0.72279,0.72302,57600000.0
2009-07-23 15:30:00,0.72299,0.72313,0.72185,0.72303,62400000.0
2009-07-23 15:35:00,0.72306,0.72306,0.72124,0.72124,72400000.0
2009-07-23 15:40:00,0.72227,0.72236,0.72199,0.72216,81600000.0
2009-07-23 15:45:00,0.72225,0.72243,0.72213,0.72235,76800000.0
2009-07-23 15:50:00,0.72237,0.72256,0.72211,0.72217,65000000.0
2009-07-23 15:55:00,0.72216,0.72222,0.72109,0.72217,70400000.0
2009-07-23 16:00:00,0.72229,0.72275,0.72199,0.7221,59200000.0
2009-07-23 16:05:00,0.72201,0.72228,0.72111,0.72194,70400000.0
2009-07-23 16:10:00,0.72183,0.72183,0.72124,0.72141,60800000.0
2009-07-23 16:15:00,0.72137,0.72137,0.72086,0.72095,59200000.0
2009-07-23 16:20:00,0.72089,0.72144,0.72089,0.72105,64000000.0
2009-07-23 16:25:00,0.72103,0.72115,0.72045,0.72065,75200000.0
2009-07-23 16:30:00,0.72069,0.72094,0.72039,0.72057,62400000.0
2009-07-23 16:35:00,0.72068,0.72089,0.72005,0.72022,64000000.0
2009-07-23 16:40:00,0.72028,0.72034,0.71973,0.72008,65600000.0
2009-07-23 16:45:00,0.72009,0.72021,0.71955,0.71967,72000000.0
2009-07-23 16:50:00,0.7195,0.7195,0.71891,0.71898,59200000.0
2009-07-23 16:55:00,0.71907,0.7192,0.71886,0.71901,67200000.0
2009-07-23 17:00:00,0.71898,0.719,0.71808,0.71827,70400000.0
2009-07-23 17:05:00,0.71818,0.7185,0.71796,0.71843,68800000.0
2009-07-23 17:10:00,0.71841,0.71885,0.71807,0.71815,68800000.0
2009-07-23 17:15:00,0.71822,0.71826,0.71789,0.718,73600000.0
2009-07-23 17:20:00,0.71801,0.71852,0.71799,0.71845,62400000.0
2009-07-23 17:25:00,0.71832,0.71832,0.71745,0.71752,62800000.0
2009-07-23 17:30:00,0.71761,0.71886,0.71761,0.71886,56000000.0
2009-07-23 17:35:00,0.7189,0.72014,0.7189,0.72014,60800000.0
2009-07-23 17:40:00,0.71968,0.72027,0.71949,0.71954,69200000.0
2009-07-23 17:45:00,0.71948,0.71999,0.71919,0.71925,68800000.0
2009-07-23 17:50:00,0.71898,0.71964,0.71897,0.71897,75200000.0
2009-07-23 17:55:00,0.7189,0.71905,0.71835,0.71835,72000000.0
2009-07-23 18:00:00,0.71842,0.71842,0.71797,0.71805,67600000.0
2009-07-23 18:05:00,0.718,0.718,0.71725,0.71725,54800000.0
2009-07-23 18:10:00,0.71721,0.71751,0.71712,0.7172,67200000.0
2009-07-23 18:15:00,0.71724,0.71786,0.71716,0.71786,59200000.0
2009-07-23 18:20:00,0.7178,0.71792,0.71741,0.71789,65000000.0
2009-07-23 18:25:00,0.71794,0.71803,0.71756,0.71772,65600000.0
2009-07-23 18:30:00,0.7176,0.71769,0.71656,0.71683,65600000.0
2009-07-23 18:35:00,0.71685,0.7173,0.71679,0.7172,60800000.0
2009-07-23 18:40:00,0.71705,0.71707,0.71647,0.717,70400000.0
2009-07-23 18:45:00,0.71702,0.71731,0.7169,0.71716,56000000.0
2009-07-23 18:50:00,0.71713,0.71718,0.71578,0.71584,72400000.0
2009-07-23 18:55:00,0.71571,0.71665,0.71571,0.71665,65600000.0
2009-07-23 19:00:00,0.7166,0.71673,0.71618,0.71631,72000000.0
2009-07-23 19:05:00,0.71627,0.71627,0.71537,0.71554,57000000.0
2009-07-23 19:10:00,0.7157,0.71572,0.71509,0.71509,65600000.0
2009-07-23 19:15:00,0.715,0.71569,0.71418,0.71521,70800000.0
2009-07-23 19:20:00,0.7155,0.7155,0.71445,0.71453,59600000.0
2009-07-23 19:25:00,0.71443,0.71519,0.71435,0.71515,60800000.0
2009-07-23 19:30:00,0.71507,0.71533,0.71496,0.71524,65600000.0
2009-07-23 19:35:00,0.71514,0.71515,0.71437,0.71439,66000000.0
2009-07-23 19:40:00,0.71428,0.71515,0.71428,0.71452,64000000.0
2009-07-23 19:45:00,0.71448,0.71457,0.7141,0.7142,57600000.0
2009-07-23 19:50:00,0.71412,0.71448,0.71395,0.71441,67200000.0
2009-07-23 19:55:00,0.71418,0.7144,0.71381,0.71423,68800000.0
2009-07-23 20:00:00,0.71412,0.71412,0.71331,0.71382,54400000.0
2009-07-23 20:05:00,0.71362,0.71385,0.71315,0.71325,64000000.0
2009-07-23 20:10:00,0.71319,0.71332,0.71315,0.71324,56000000.0
2009-07-23 20:15:00,0.7131,0.71339,0.71306,0.71332,59000000.0
2009-07-23 20:20:00,0.71336,0.71344,0.71289,0.71344,59200000.0
2009-07-23 20:25:00,0.71348,0.71383,0.71328,0.71372,69200000.0
2009-07-23 20:30:00,0.71349,0.71352,0.71313,0.71352,57600000.0
2009-07-23 20:35:00,0.71329,0.71329,0.71274,0.71302,54400000.0
2009-07-23 20:40:00,0.71302,0.7132,0.71283,0.71314,62800000.0
2009-07-23 20:45:00,0.71313,0.71314,0.71278,0.71285,57600000.0
2009-07-23 20:50:00,0.71285,0.71326,0.71285,0.71312,59200000.0
2009-07-23 20:55:00,0.71312,0.71316,0.71246,0.71277,67600000.0
2009-07-23 21:00:00,0.71277,0.71286,0.71249,0.71283,73000000.0
2009-07-23 21:05:00,0.71289,0.71349,0.71289,0.71349,53200000.0
2009-07-23 21:10:00,0.71359,0.71367,0.71314,0.71316,56000000.0
2009-07-23 21:15:00,0.71295,0.71345,0.71295,0.71333,64000000.0
2009-07-23 21:20:00,0.71331,0.71331,0.71287,0.71305,62400000.0
2009-07-23 21:25:00,0.71306,0.71313,0.71199,0.71305,56000000.0
2009-07-23 21:30:00,0.71303,0.71375,0.71225,0.71327,59200000.0
2009-07-23 21:35:00,0.71343,0.71348,0.71328,0.71347,67200000.0
2009-07-23 21:40:00,0.71349,0.71359,0.71332,0.71349,60200000.0
2009-07-23 21:45:00,0.7136,0.71423,0.7136,0.71394,61800000.0
2009-07-23 21:50:00,0.71397,0.71408,0.71372,0.71374,54400000.0
2009-07-23 21:55:00,0.71376,0.71379,0.71281,0.71337,70400000.0
2009-07-23 22:00:00,0.71333,0.71338,0.713,0.7131,59200000.0
2009-07-23 22:05:00,0.71317,0.71319,0.71242,0.71256,46400000.0
2009-07-23 22:10:00,0.71251,0.71281,0.71201,0.71245,63200000.0
2009-07-23 22:15:00,0.71205,0.71205,0.71133,0.71133,64000000.0
2009-07-23 22:20:00,0.71114,0.71176,0.70981,0.71103,75200000.0
2009-07-23 22:25:00,0.71076,0.71191,0.71027,0.71154,68800000.0
2009-07-23 22:30:00,0.71185,0.71202,0.71115,0.7118,56000000.0
2009-07-23 22:35:00,0.71167,0.71167,0.7101,0.7101,62800000.0
2009-07-23 22:40:00,0.71,0.71165,0.71,0.71126,63400000.0
2009-07-23 22:45:00,0.71105,0.71145,0.71104,0.71108,62400000.0
2009-07-23 22:50:00,0.71108,0.71179,0.71108,0.71149,56000000.0
2009-07-23 22:55:00,0.71114,0.71163,0.71061,0.71133,62400000.0
2009-07-23 23:00:00,0.71095,0.71128,0.71059,0.71111,50600000.0
2009-07-23 23:05:00,0.71085,0.71128,0.71085,0.71122,50600000.0
2009-07-23 23:10:00,0.71131,0.71133,0.7109,0.71133,62200000.0
2009-07-23 23:15:00,0.71139,0.71251,0.71118,0.7125,57600000.0
2009-07-23 23:20:00,0.71267,0.7129,0.71236,0.71236,43200000.0
2009-07-23 23:25:00,0.71237,0.71272,0.71237,0.71259,66400000.0
2009-07-23 23:30:00,0.71268,0.71277,0.7125,0.71259,44800000.0
2009-07-23 23:35:00,0.7126,0.71287,0.71224,0.71274,57400000.0
2009-07-23 23:40:00,0.7124,0.71274,0.7121,0.71274,36800000.0
2009-07-23 23:45:00,0.71225,0.71248,0.71207,0.7123,43200000.0
2009-07-23 23:50:00,0.71254,0.71254,0.71205,0.71225,58000000.0
2009-07-23 23:55:00,0.71256,0.71285,0.71256,0.71264,41600000.0
2009-07-24 00:00:00,0.71253,0.71263,0.71217,0.71253,52200000.0
2009-07-24 00:05:00,0.71259,0.71303,0.71259,0.71261,62400000.0
2009-07-24 00:10:00,0.71287,0.71287,0.71182,0.71286,67200000.0
2009-07-24 00:15:00,0.71275,0.71315,0.71271,0.71301,64000000.0
2009-07-24 00:20:00,0.71303,0.71315,0.71289,0.71301,49600000.0
2009-07-24 00:25:00,0.71303,0.7132,0.71281,0.71295,49600000.0
2009-07-24 00:30:00,0.71269,0.71302,0.71269,0.7129,80000000.0
2009-07-24 00:35:00,0.71317,0.71395,0.71284,0.71391,68800000.0
2009-07-24 00:40:00,0.71389,0.71395,0.71343,0.7135,59200000.0
2009-07-24 00:45:00,0.71338,0.71363,0.713,0.7136,62400000.0
2009-07-24 00:50:00,0.71372,0.71416,0.71372,0.71378,68800000.0
2009-07-24 00:55:00,0.71383,0.71408,0.71289,0.71372,65600000.0
2009-07-24 01:00:00,0.71361,0.71381,0.7132,0.71322,65600000.0
2009-07-24 01:05:00,0.71316,0.71322,0.713,0.713,60800000.0
2009-07-24 01:10:00,0.71269,0.713,0.71269,0.71296,62400000.0
2009-07-24 01:15:00,0.71299,0.71303,0.71248,0.71267,58600000.0
2009-07-24 01:20:00,0.71272,0.71285,0.7124,0.71243,50000000.0
2009-07-24 01:25:00,0.71245,0.71252,0.71207,0.7122,62800000.0
2009-07-24 01:30:00,0.71225,0.71247,0.712,0.71247,44800000.0
2009-07-24 01:35:00,0.71259,0.71291,0.71148,0.7126,52800000.0
2009-07-24 01:40:00,0.71245,0.71307,0.71216,0.71245,64000000.0
2009-07-24 01:45:00,0.71289,0.71351,0.7128,0.71327,60200000.0
2009-07-24 01:50:00,0.71331,0.71333,0.71276,0.71285,60800000.0
2009-07-24 01:55:00,0.71287,0.71349,0.71287,0.71342,67200000.0
2009-07-24 02:00:00,0.71362,0.71385,0.71344,0.71361,84800000.0
2009-07-24 02:05:00,0.71365,0.71377,0.71348,0.71377,64400000.0
2009-07-24 02:10:00,0.71379,0.71398,0.71359,0.71374,57600000.0
2009-07-24 02:15:00,0.71378,0.71395,0.71337,0.71395,46400000.0
2009-07-24 02:20:00,0.71407,0.71434,0.71389,0.71428,65600000.0
2009-07-24 02:25:00,0.7141,0.71423,0.71363,0.71385,65000000.0
2009-07-24 02:30:00,0.7141,0.71431,0.714,0.71412,67600000.0
2009-07-24 02:35:00,0.71397,0.71408,0.71352,0.71376,57600000.0
2009-07-24 02:40:00,0.71378,0.71383,0.71351,0.71383,65600000.0
2009-07-24 02:45:00,0.71398,0.71398,0.71352,0.71372,57000000.0
2009-07-24 02:50:00,0.71364,0.71389,0.71336,0.71371,62400000.0
2009-07-24 02:55:00,0.71363,0.71407,0.71363,0.71379,56400000.0
2009-07-24 03:00:00,0.7139,0.7143,0.71373,0.71391,64000000.0
2009-07-24 03:05:00,0.71391,0.71397,0.71339,0.71371,59600000.0
2009-07-24 03:10:00,0.71393,0.71406,0.71353,0.71391,62400000.0
2009-07-24 03:15:00,0.71385,0.71439,0.71306,0.71396,60800000.0
2009-07-24 03:20:00,0.7142,0.71454,0.71418,0.71447,65600000.0
2009-07-24 03:25:00,0.71439,0.7144,0.71402,0.71406,61200000.0
2009-07-24 03:30:00,0.71417,0.7144,0.71396,0.71435,49600000.0
2009-07-24 03:35:00,0.71434,0.71472,0.71403,0.71459,52800000.0
2009-07-24 03:40:00,0.71457,0.71459,0.7135,0.71445,67200000.0
2009-07-24 03:45:00,0.71455,0.71467,0.71411,0.71467,52800000.0
2009-07-24 03:50:00,0.71454,0.7147,0.71358,0.71386,65000000.0
2009-07-24 03:55:00,0.71405,0.71465,0.71365,0.71447,55400000.0
2009-07-24 04:00:00,0.71416,0.7145,0.71395,0.71445,51200000.0
2009-07-24 04:05:00,0.71428,0.71444,0.71418,0.7144,79800000.0
2009-07-24 04:10:00,0.71438,0.71439,0.71408,0.71414,57000000.0
2009-07-24 04:15:00,0.71402,0.71435,0.71378,0.71386,86400000.0
2009-07-24 04:20:00,0.7139,0.71412,0.71373,0.71384,52800000.0
2009-07-24 04:25:00,0.71388,0.71392,0.71369,0.71386,89600000.0
2009-07-24 04:30:00,0.71391,0.71411,0.71361,0.71382,65600000.0
2009-07-24 04:35:00,0.71379,0.71389,0.71353,0.71389,54400000.0
2009-07-24 04:40:00,0.71384,0.71394,0.71332,0.71354,59200000.0
2009-07-24 04:45:00,0.71345,0.71346,0.71319,0.71339,68800000.0
2009-07-24 04:50:00,0.71338,0.71346,0.7129,0.71291,51200000.0
2009-07-24 04:55:00,0.71355,0.71382,0.71344,0.71374,65600000.0
2009-07-24 05:00:00,0.71391,0.71421,0.71359,0.71421,66000000.0
2009-07-24 05:05:00,0.71422,0.71431,0.71376,0.71403,68800000.0
2009-07-24 05:10:00,0.71403,0.71464,0.71403,0.71456,60200000.0
2009-07-24 05:15:00,0.7147,0.71478,0.71427,0.71459,60800000.0
2009-07-24 05:20:00,0.71463,0.71463,0.71433,0.71451,67600000.0
2009-07-24 05:25:00,0.71448,0.71471,0.71441,0.7145,75600000.0
2009-07-24 05:30:00,0.71472,0.71489,0.71446,0.71452,46400000.0
2009-07-24 05:35:00,0.71482,0.71494,0.71459,0.71464,59200000.0
2009-07-24 05:40:00,0.71461,0.71475,0.71451,0.71459,54400000.0
2009-07-24 05:45:00,0.71462,0.71483,0.71359,0.71453,68600000.0
2009-07-24 05:50:00,0.71458,0.71458,0.71387,0.71423,62400000.0
2009-07-24 05:55:00,0.71434,0.71443,0.71402,0.71434,68800000.0
2009-07-24 06:00:00,0.71434,0.71471,0.71329,0.71434,50000000.0
2009-07-24 06:05:00,0.71445,0.71471,0.71322,0.71467,46400000.0
2009-07-24 06:10:00,0.71476,0.71502,0.71473,0.71482,56000000.0
2009-07-24 06:15:00,0.7149,0.71521,0.71482,0.71518,62400000.0
2009-07-24 06:20:00,0.71506,0.71516,0.71489,0.71491,61800000.0
2009-07-24 06:25:00,0.71484,0.71523,0.71483,0.71523,36800000.0
2009-07-24 06:30:00,0.71525,0.7155,0.71497,0.71511,56000000.0
2009-07-24 06:35:00,0.71488,0.71517,0.71467,0.71483,51600000.0
2009-07-24 06:40:00,0.71516,0.71557,0.71504,0.7154,59200000.0
2009-07-24 06:45:00,0.7155,0.7155,0.71521,0.71528,65600000.0
2009-07-24 06:50:00,0.71535,0.71548,0.71472,0.71547,56000000.0
2009-07-24 06:55:00,0.71548,0.71548,0.71504,0.71512,66000000.0
2009-07-24 07:00:00,0.71526,0.71562,0.71524,0.7153,64000000.0
2009-07-24 07:05:00,0.7155,0.7155,0.71498,0.71527,58600000.0
2009-07-24 07:10:00,0.71525,0.7155,0.71502,0.7155,54800000.0
2009-07-24 07:15:00,0.71557,0.71559,0.7152,0.71538,61800000.0
2009-07-24 07:20:00,0.71532,0.71608,0.71515,0.71556,78400000.0
2009-07-24 07:25:00,0.7154,0.71552,0.71511,0.71511,47400000.0
2009-07-24 07:30:00,0.71534,0.71536,0.71501,0.71531,64400000.0
2009-07-24 07:35:00,0.71521,0.71537,0.71497,0.7153,64000000.0
2009-07-24 07:40:00,0.71506,0.71532,0.71494,0.71514,72000000.0
2009-07-24 07:45:00,0.71484,0.71515,0.7147,0.71498,48000000.0
2009-07-24 07:50:00,0.71502,0.71566,0.71493,0.71511,55400000.0
2009-07-24 07:55:00,0.715,0.71533,0.7149,0.71512,57600000.0
2009-07-24 08:00:00,0.71503,0.71533,0.71461,0.71479,56000000.0
2009-07-24 08:05:00,0.71482,0.71482,0.71416,0.71458,81600000.0
2009-07-24 08:10:00,0.71479,0.71493,0.71448,0.7146,62800000.0
2009-07-24 08:15:00,0.71465,0.71468,0.71436,0.71464,78400000.0
2009-07-24 08:20:00,0.7148,0.71484,0.71454,0.71454,54400000.0
2009-07-24 08:25:00,0.71452,0.71471,0.71439,0.71456,56400000.0
2009-07-24 08:30:00,0.7145,0.71474,0.71429,0.71458,71400000.0
2009-07-24 08:35:00,0.71455,0.71471,0.71427,0.7145,115200000.0
2009-07-24 08:40:00,0.71442,0.71458,0.71401,0.71417,54400000.0
2009-07-24 08:45:00,0.71425,0.71462,0.71407,0.7146,101800000.0
2009-07-24 08:50:00,0.71458,0.71476,0.71452,0.71454,209600000.0
2009-07-24 08:55:00,0.71458,0.71476,0.71442,0.71469,128000000.0
2009-07-24 09:00:00,0.71455,0.71468,0.7144,0.71465,125200000.0
2009-07-24 09:05:00,0.71479,0.71495,0.7145,0.71452,147200000.0
2009-07-24 09:10:00,0.71463,0.71476,0.71406,0.71417,120800000.0
2009-07-24 09:15:00,0.71415,0.71483,0.71415,0.71442,123600000.0
2009-07-24 09:20:00,0.71445,0.71447,0.71398,0.71431,92200000.0
2009-07-24 09:25:00,0.71427,0.71448,0.71419,0.71422,129600000.0
2009-07-24 09:30:00,0.71437,0.71453,0.71414,0.71442,152400000.0
2009-07-24 09:35:00,0.71432,0.71438,0.7139,0.71402,284000000.0
2009-07-24 09:40:00,0.71413,0.71425,0.71382,0.71402,298000000.0
2009-07-24 09:45:00,0.71386,0.714,0.71377,0.71381,139200000.0
2009-07-24 09:50:00,0.71385,0.71395,0.71354,0.71366,328000000.0
2009-07-24 09:55:00,0.71354,0.71389,0.7135,0.71389,252600000.0
2009-07-24 10:00:00,0.71386,0.71386,0.71333,0.71353,285200000.0
2009-07-24 10:05:00,0.71354,0.71354,0.71314,0.71343,200000000.0
2009-07-24 10:10:00,0.71332,0.71332,0.71296,0.71296,315000000.0
2009-07-24 10:15:00,0.7128,0.71325,0.71268,0.71325,174200000.0
2009-07-24 10:20:00,0.71329,0.71412,0.71329,0.71383,272000000.0
2009-07-24 10:25:00,0.71363,0.71378,0.7132,0.71322,275000000.0
2009-07-24 10:30:00,0.71339,0.71358,0.7128,0.71342,168400000.0
2009-07-24 10:35:00,0.71352,0.71358,0.71309,0.71334,106000000.0
2009-07-24 10:40:00,0.71331,0.71377,0.71316,0.71377,170000000.0
2009-07-24 10:45:00,0.71383,0.71388,0.71362,0.7138,224000000.0
2009-07-24 10:50:00,0.71383,0.71399,0.71378,0.7138,249600000.0
2009-07-24 10:55:00,0.71388,0.71397,0.71338,0.71338,302600000.0
2009-07-24 11:00:00,0.71335,0.71335,0.71298,0.7131,246400000.0
2009-07-24 11:05:00,0.71297,0.71329,0.7129,0.71303,198800000.0
2009-07-24 11:10:00,0.71318,0.71342,0.7129,0.713,305000000.0
2009-07-24 11:15:00,0.71296,0.71299,0.71278,0.71282,228800000.0
2009-07-24 11:20:00,0.71276,0.71309,0.71276,0.71298,310800000.0
2009-07-24 11:25:00,0.7129,0.71347,0.7129,0.71347,248400000.0
2009-07-24 11:30:00,0.71335,0.71335,0.71257,0.71276,123200000.0
2009-07-24 11:35:00,0.71274,0.71292,0.71257,0.71257,193600000.0
2009-07-24 11:40:00,0.71247,0.71261,0.71241,0.7125,168000000.0
2009-07-24 11:45:00,0.71245,0.71279,0.71245,0.71279,137600000.0
2009-07-24 11:50:00,0.71284,0.71302,0.71271,0.71298,184400000.0
2009-07-24 11:55:00,0.71284,0.71306,0.71271,0.71299,212400000.0
2009-07-24 12:00:00,0.71301,0.71314,0.71215,0.71224,138400000.0
2009-07-24 12:05:00,0.71227,0.71227,0.71179,0.71186,119800000.0
2009-07-24 12:10:00,0.71179,0.71197,0.71175,0.71184,136400000.0
2009-07-24 12:15:00,0.71181,0.71248,0.71178,0.71235,182800000.0
2009-07-24 12:20:00,0.71237,0.71309,0.71234,0.71303,200800000.0
2009-07-24 12:25:00,0.71304,0.71351,0.71199,0.7124,253200000.0
2009-07-24 12:30:00,0.71254,0.71406,0.71254,0.71312,277600000.0
2009-07-24 12:35:00,0.71309,0.71309,0.71246,0.71249,152800000.0
2009-07-24 12:40:00,0.71257,0.71271,0.71241,0.71252,87400000.0
2009-07-24 12:45:00,0.7125,0.71284,0.71243,0.71245,198200000.0
2009-07-24 12:50:00,0.71231,0.71237,0.71206,0.71237,142400000.0
2009-07-24 12:55:00,0.71257,0.71278,0.71243,0.71256,132800000.0
2009-07-24 13:00:00,0.71255,0.71268,0.71198,0.71249,88000000.0
2009-07-24 13:05:00,0.71252,0.7128,0.71247,0.7128,124800000.0
2009-07-24 13:10:00,0.71252,0.71302,0.71243,0.71286,105600000.0
2009-07-24 13:15:00,0.71281,0.71295,0.71232,0.71287,180200000.0
2009-07-24 13:20:00,0.71271,0.71272,0.71205,0.71205,142400000.0
2009-07-24 13:25:00,0.71201,0.71216,0.71176,0.71176,165000000.0
2009-07-24 13:30:00,0.71161,0.71206,0.71161,0.71182,198800000.0
2009-07-24 13:35:00,0.71183,0.71236,0.7118,0.71204,125800000.0
2009-07-24 13:40:00,0.71214,0.71264,0.71204,0.71249,104000000.0
2009-07-24 13:45:00,0.7125,0.71254,0.71225,0.71236,103200000.0
2009-07-24 13:50:00,0.71244,0.71248,0.71187,0.71205,105600000.0
2009-07-24 13:55:00,0.71192,0.71192,0.71145,0.71145,136000000.0
2009-07-24 14:00:00,0.71146,0.71152,0.711,0.71128,118400000.0
2009-07-24 14:05:00,0.71113,0.71113,0.71074,0.71093,113400000.0
2009-07-24 14:10:00,0.7109,0.71104,0.71074,0.71082,143200000.0
2009-07-24 14:15:00,0.71041,0.71092,0.7103,0.71039,97000000.0
2009-07-24 14:20:00,0.71047,0.7109,0.71043,0.71088,70200000.0
2009-07-24 14:25:00,0.71084,0.71084,0.71052,0.71054,72400000.0
2009-07-24 14:30:00,0.71053,0.71085,0.71053,0.71078,67200000.0
2009-07-24 14:35:00,0.71054,0.71067,0.71026,0.71026,62400000.0
2009-07-24 14:40:00,0.71019,0.71037,0.71004,0.71028,66600000.0
2009-07-24 14:45:00,0.71031,0.71037,0.70968,0.70968,59600000.0
2009-07-24 14:50:00,0.70985,0.70998,0.70946,0.70955,72000000.0
2009-07-24 14:55:00,0.70943,0.70944,0.70903,0.70916,60800000.0
2009-07-24 15:00:00,0.70905,0.7094,0.70865,0.70938,64000000.0
2009-07-24 15:05:00,0.7094,0.70956,0.7087,0.70878,70400000.0
2009-07-24 15:10:00,0.70876,0.7095,0.70876,0.7095,59200000.0
2009-07-24 15:15:00,0.70963,0.70963,0.70916,0.70962,72000000.0
2009-07-24 15:20:00,0.70981,0.70986,0.70894,0.70949,64000000.0
2009-07-24 15:25:00,0.70951,0.71005,0.70946,0.71005,63800000.0
2009-07-24 15:30:00,0.7101,0.7106,0.70948,0.70999,61800000.0
2009-07-24 15:35:00,0.70989,0.71009,0.70885,0.70885,72000000.0
2009-07-24 15:40:00,0.7098,0.7104,0.7097,0.71029,81600000.0
2009-07-24 15:45:00,0.71027,0.71027,0.70996,0.70996,76800000.0
2009-07-24 15:50:00,0.70982,0.71017,0.70957,0.70957,65000000.0
2009-07-24 15:55:00,0.70946,0.71012,0.70906,0.7099,70200000.0
2009-07-24 16:00:00,0.7098,0.71018,0.70959,0.71018,59200000.0
2009-07-24 16:05:00,0.71033,0.71039,0.70924,0.71001,70400000.0
2009-07-24 16:10:00,0.71003,0.71004,0.70966,0.70976,60800000.0
2009-07-24 16:15:00,0.70976,0.71019,0.7096,0.7101,59200000.0
2009-07-24 16:20:00,0.7099,0.71004,0.70964,0.70981,64000000.0
2009-07-24 16:25:00,0.70978,0.71022,0.70978,0.71,75200000.0
2009-07-24 16:30:00,0.7099,0.7104,0.70984,0.71015,62400000.0
2009-07-24 16:35:00,0.70986,0.71004,0.70952,0.70976,64000000.0
2009-07-24 16:40:00,0.70949,0.7096,0.70858,0.70867,65600000.0
2009-07-24 16:45:00,0.70837,0.70847,0.70807,0.70829,70800000.0
2009-07-24 16:50:00,0.7085,0.70857,0.70779,0.7083,59200000.0
2009-07-24 16:55:00,0.70845,0.70845,0.7078,0.70803,67600000.0
2009-07-24 17:00:00,0.70799,0.70857,0.70775,0.70855,69800000.0
2009-07-24 17:05:00,0.70892,0.70892,0.70832,0.70859,68800000.0
2009-07-24 17:10:00,0.70856,0.70879,0.70831,0.70858,68800000.0
2009-07-24 17:15:00,0.70857,0.70953,0.70857,0.70948,73600000.0
2009-07-24 17:20:00,0.70957,0.70969,0.70937,0.70964,62400000.0
2009-07-24 17:25:00,0.70963,0.71014,0.70962,0.71014,62400000.0
2009-07-24 17:30:00,0.7101,0.71049,0.71008,0.71049,56000000.0
2009-07-24 17:35:00,0.71049,0.71064,0.70982,0.71001,60200000.0
2009-07-24 17:40:00,0.71018,0.71033,0.71,0.7103,68800000.0
2009-07-24 17:45:00,0.71022,0.71039,0.70989,0.71018,68800000.0
2009-07-24 17:50:00,0.70995,0.7109,0.70995,0.71085,74000000.0
2009-07-24 17:55:00,0.71081,0.71165,0.71073,0.71165,72000000.0
2009-07-24 18:00:00,0.71156,0.71164,0.71116,0.71164,67200000.0
2009-07-24 18:05:00,0.71171,0.71221,0.71167,0.71213,55800000.0
2009-07-24 18:10:00,0.71196,0.71201,0.7114,0.71148,66600000.0
2009-07-24 18:15:00,0.71144,0.71152,0.71108,0.71134,59200000.0
2009-07-24 18:20:00,0.71116,0.71174,0.71088,0.71129,65600000.0
2009-07-24 18:25:00,0.71135,0.71138,0.71068,0.71106,66000000.0
2009-07-24 18:30:00,0.71087,0.71128,0.71087,0.71112,65000000.0
2009-07-24 18:35:00,0.7113,0.71166,0.7113,0.71143,60800000.0
2009-07-24 18:40:00,0.71138,0.7118,0.71119,0.7118,70400000.0
2009-07-24 18:45:00,0.71194,0.71224,0.71177,0.71224,55800000.0
2009-07-24 18:50:00,0.71211,0.7123,0.71209,0.71226,64000000.0
2009-07-24 18:55:00,0.71215,0.71254,0.71215,0.71254,65600000.0
2009-07-24 19:00:00,0.71253,0.71268,0.71192,0.71251,72000000.0
2009-07-24 19:05:00,0.71258,0.71278,0.7122,0.71235,57600000.0
2009-07-24 19:10:00,0.71239,0.71239,0.71201,0.71204,59200000.0
2009-07-24 19:15:00,0.71219,0.71241,0.71092,0.71237,70400000.0
2009-07-24 19:20:00,0.71194,0.71235,0.71183,0.71232,60000000.0
2009-07-24 19:25:00,0.71231,0.71286,0.71202,0.71279,60800000.0
2009-07-24 19:30:00,0.7127,0.71325,0.71262,0.71311,65600000.0
2009-07-24 19:35:00,0.71314,0.71354,0.71283,0.71354,65600000.0
2009-07-24 19:40:00,0.71333,0.71344,0.71313,0.71317,64000000.0
2009-07-24 19:45:00,0.71306,0.7135,0.71287,0.71332,57600000.0
2009-07-24 19:50:00,0.71321,0.7133,0.71302,0.71302,67200000.0
2009-07-24 19:55:00,0.71288,0.71293,0.7124,0.71276,68800000.0
2009-07-24 20:00:00,0.71284,0.71322,0.71266,0.7132,54400000.0
2009-07-24 20:05:00,0.71324,0.71335,0.71262,0.7127,64000000.0
2009-07-24 20:10:00,0.71273,0.71275,0.71232,0.71237,56000000.0
2009-07-24 20:15:00,0.71208,0.71247,0.71186,0.71227,59200000.0
2009-07-24 20:20:00,0.71238,0.71247,0.71197,0.71197,58000000.0
2009-07-24 20:25:00,0.71185,0.71198,0.7116,0.7116,68800000.0
2009-07-24 20:30:00,0.71152,0.71178,0.71128,0.71129,57600000.0
2009-07-24 20:35:00,0.71125,0.71144,0.711,0.71142,54400000.0
2009-07-24 20:40:00,0.71116,0.71167,0.71106,0.71167,49600000.0
2009-07-24 20:45:00,0.71157,0.71157,0.71094,0.71145,57400000.0
2009-07-24 20:50:00,0.71129,0.71139,0.71067,0.71128,59200000.0
2009-07-24 20:55:00,0.71129,0.71136,0.71068,0.71096,67000000.0
2009-07-24 21:00:00,0.7109,0.71145,0.71084,0.71093,71800000.0
2009-07-24 21:05:00,0.71062,0.71107,0.70999,0.71082,52600000.0
2009-07-24 21:10:00,0.71107,0.71107,0.71034,0.71087,49600000.0
2009-07-24 21:15:00,0.71057,0.71096,0.71048,0.71094,64400000.0
2009-07-24 21:20:00,0.71072,0.71093,0.71044,0.71051,62800000.0
2009-07-24 21:25:00,0.71046,0.71076,0.70936,0.71064,61800000.0
2009-07-24 21:30:00,0.71068,0.71076,0.70951,0.71032,59200000.0
2009-07-24 21:35:00,0.71047,0.71068,0.71016,0.71063,67200000.0
2009-07-24 21:40:00,0.71061,0.71065,0.70983,0.70983,60800000.0
2009-07-24 21:45:00,0.70977,0.70985,0.70921,0.70939,62400000.0
2009-07-24 21:50:00,0.70973,0.71052,0.70972,0.71033,53800000.0
2009-07-24 21:55:00,0.71036,0.7104,0.70966,0.70967,60800000.0
2009-07-24 22:00:00,0.7095,0.70999,0.70944,0.70984,59600000.0
2009-07-24 22:05:00,0.70997,0.71008,0.70976,0.70997,49600000.0
2009-07-24 22:10:00,0.70972,0.71063,0.70972,0.71056,62400000.0
2009-07-24 22:15:00,0.71058,0.71082,0.71049,0.71063,64000000.0
2009-07-24 22:20:00,0.71072,0.71073,0.71001,0.71063,66600000.0
2009-07-24 22:25:00,0.71057,0.71115,0.71047,0.71115,60800000.0
2009-07-24 22:30:00,0.7112,0.71169,0.71118,0.71151,57600000.0
2009-07-24 22:35:00,0.71161,0.71184,0.71159,0.71175,64400000.0
2009-07-24 22:40:00,0.71168,0.71173,0.71131,0.71165,63400000.0
2009-07-24 22:45:00,0.71184,0.71202,0.71139,0.71165,62400000.0
2009-07-24 22:50:00,0.71168,0.71189,0.71144,0.71174,60800000.0
2009-07-24 22:55:00,0.7117,0.71201,0.71135,0.71191,62400000.0
2009-07-26 23:00:00,0.71248,0.71304,0.71232,0.71275,40400000.0
2009-07-26 23:05:00,0.71459,0.71468,0.71287,0.71297,20800000.0
2009-07-26 23:10:00,0.71263,0.71293,0.71133,0.71187,51200000.0
2009-07-26 23:15:00,0.71139,0.7123,0.71127,0.71133,32000000.0
2009-07-26 23:20:00,0.71138,0.7123,0.71118,0.71227,55400000.0
2009-07-26 23:25:00,0.71186,0.71225,0.71174,0.71214,71600000.0
2009-07-26 23:30:00,0.71221,0.71222,0.71165,0.71165,49600000.0
2009-07-26 23:35:00,0.71157,0.71177,0.71157,0.71162,44800000.0
2009-07-26 23:40:00,0.71242,0.71472,0.71091,0.71091,43200000.0
2009-07-26 23:45:00,0.71082,0.71242,0.71081,0.71242,32000000.0
2009-07-26 23:50:00,0.71218,0.71398,0.71195,0.71334,64000000.0
2009-07-26 23:55:00,0.71362,0.71382,0.71201,0.71289,73600000.0
2009-07-27 00:00:00,0.71264,0.71283,0.71244,0.71255,58000000.0
2009-07-27 00:05:00,0.71267,0.71267,0.71084,0.71084,62400000.0
2009-07-27 00:10:00,0.71079,0.71176,0.7107,0.71176,67200000.0
2009-07-27 00:15:00,0.71169,0.71171,0.71111,0.7115,59600000.0
2009-07-27 00:20:00,0.71145,0.71161,0.71138,0.71144,52200000.0
2009-07-27 00:25:00,0.71143,0.71143,0.71088,0.71097,61200000.0
2009-07-27 00:30:00,0.71081,0.7115,0.71081,0.71138,80000000.0
2009-07-27 00:35:00,0.71127,0.71164,0.71099,0.71164,44800000.0
2009-07-27 00:40:00,0.71163,0.7117,0.711,0.71108,54400000.0
2009-07-27 00:45:00,0.71092,0.71115,0.71028,0.71078,63400000.0
2009-07-27 00:50:00,0.71076,0.711,0.71045,0.7106,68800000.0
2009-07-27 00:55:00,0.71066,0.711,0.70971,0.71099,66000000.0
2009-07-27 01:00:00,0.71093,0.7114,0.71093,0.71128,65600000.0
2009-07-27 01:05:00,0.71135,0.71192,0.71067,0.71145,57000000.0
2009-07-27 01:10:00,0.71117,0.71147,0.71114,0.71144,65600000.0
2009-07-27 01:15:00,0.71143,0.71143,0.71078,0.71092,59200000.0
2009-07-27 01:20:00,0.71053,0.71095,0.71016,0.71044,59600000.0
2009-07-27 01:25:00,0.71064,0.71082,0.71054,0.71075,62400000.0
2009-07-27 01:30:00,0.71072,0.7111,0.71067,0.711,54400000.0
2009-07-27 01:35:00,0.71103,0.7112,0.70985,0.71098,65600000.0
2009-07-27 01:40:00,0.71087,0.71103,0.71077,0.71086,56000000.0
2009-07-27 01:45:00,0.7107,0.711,0.71057,0.71061,60200000.0
2009-07-27 01:50:00,0.71053,0.71074,0.71042,0.71054,60800000.0
2009-07-27 01:55:00,0.71052,0.71085,0.71046,0.71078,67200000.0
2009-07-27 02:00:00,0.71083,0.71107,0.71073,0.71076,66600000.0
2009-07-27 02:05:00,0.71065,0.71088,0.71056,0.71085,60800000.0
2009-07-27 02:10:00,0.71094,0.71104,0.71007,0.71023,60800000.0
2009-07-27 02:15:00,0.71023,0.71053,0.71015,0.71023,72000000.0
2009-07-27 02:20:00,0.71032,0.71074,0.70942,0.71043,65600000.0
2009-07-27 02:25:00,0.7106,0.71085,0.71042,0.71085,44800000.0
2009-07-27 02:30:00,0.71054,0.71093,0.71054,0.71065,62800000.0
2009-07-27 02:35:00,0.71046,0.71138,0.71046,0.7108,49600000.0
2009-07-27 02:40:00,0.71064,0.71093,0.71041,0.71079,58600000.0
2009-07-27 02:45:00,0.71075,0.71075,0.71041,0.71047,62400000.0
2009-07-27 02:50:00,0.7106,0.71142,0.7106,0.71142,60800000.0
2009-07-27 02:55:00,0.71127,0.71146,0.71106,0.71106,65600000.0
2009-07-27 03:00:00,0.7112,0.71186,0.71077,0.71172,65000000.0
2009-07-27 03:05:00,0.71176,0.71211,0.71158,0.71158,68800000.0
2009-07-27 03:10:00,0.71149,0.71166,0.7112,0.71154,62400000.0
2009-07-27 03:15:00,0.71151,0.71192,0.71112,0.71112,54400000.0
2009-07-27 03:20:00,0.71127,0.71133,0.71089,0.71116,60800000.0
2009-07-27 03:25:00,0.71115,0.71127,0.71099,0.71117,80000000.0
2009-07-27 03:30:00,0.71136,0.71141,0.71104,0.71134,48400000.0
2009-07-27 03:35:00,0.71102,0.71175,0.71089,0.71159,44800000.0
2009-07-27 03:40:00,0.71165,0.71165,0.71125,0.71139,59200000.0
2009-07-27 03:45:00,0.71145,0.71177,0.71051,0.71175,67200000.0
2009-07-27 03:50:00,0.71185,0.71202,0.71173,0.71186,62400000.0
2009-07-27 03:55:00,0.71185,0.71186,0.71139,0.71143,52800000.0
2009-07-27 04:00:00,0.71154,0.71154,0.71095,0.7114,70400000.0
2009-07-27 04:05:00,0.71142,0.71183,0.71089,0.71183,70400000.0
2009-07-27 04:10:00,0.71165,0.71207,0.71163,0.71202,56000000.0
2009-07-27 04:15:00,0.71211,0.71212,0.71175,0.71175,65600000.0
2009-07-27 04:20:00,0.71171,0.71187,0.71164,0.71177,57600000.0
2009-07-27 04:25:00,0.71239,0.71239,0.71146,0.71178,57600000.0
2009-07-27 04:30:00,0.7117,0.71189,0.71155,0.71167,65600000.0
2009-07-27 04:35:00,0.7117,0.71191,0.71165,0.71181,56000000.0
2009-07-27 04:40:00,0.71179,0.71184,0.71163,0.71173,50600000.0
2009-07-27 04:45:00,0.71173,0.71184,0.71089,0.7116,62400000.0
2009-07-27 04:50:00,0.71217,0.71226,0.71106,0.71176,52800000.0
2009-07-27 04:55:00,0.71202,0.71207,0.71157,0.71164,51200000.0
2009-07-27 05:00:00,0.71161,0.71216,0.71156,0.71167,62800000.0
2009-07-27 05:05:00,0.71171,0.712,0.71122,0.71183,52800000.0
2009-07-27 05:10:00,0.71195,0.71219,0.71172,0.71193,61800000.0
2009-07-27 05:15:00,0.71186,0.71197,0.71176,0.71184,64000000.0
2009-07-27 05:20:00,0.7119,0.7119,0.7115,0.71174,64400000.0
2009-07-27 05:25:00,0.71127,0.7117,0.7112,0.71127,50000000.0
2009-07-27 05:30:00,0.71176,0.71216,0.71167,0.71177,60200000.0
2009-07-27 05:35:00,0.71175,0.71192,0.71158,0.71191,66600000.0
2009-07-27 05:40:00,0.71184,0.71231,0.71165,0.71197,64000000.0
2009-07-27 05:45:00,0.71197,0.71202,0.71121,0.7114,62400000.0
2009-07-27 05:50:00,0.71175,0.71291,0.71175,0.71286,49600000.0
2009-07-27 05:55:00,0.71275,0.71297,0.71261,0.71282,59200000.0
2009-07-27 06:00:00,0.71277,0.71277,0.71184,0.71184,59600000.0
2009-07-27 06:05:00,0.71184,0.712,0.71127,0.71178,53800000.0
2009-07-27 06:10:00,0.71164,0.71198,0.71154,0.71194,62400000.0
2009-07-27 06:15:00,0.7119,0.71224,0.71188,0.71207,60800000.0
2009-07-27 06:20:00,0.71206,0.71242,0.71192,0.712,67200000.0
2009-07-27 06:25:00,0.71231,0.71243,0.71063,0.71186,59600000.0
2009-07-27 06:30:00,0.71166,0.71175,0.71055,0.71167,49600000.0
2009-07-27 06:35:00,0.71171,0.71187,0.71133,0.71148,62400000.0
2009-07-27 06:40:00,0.71125,0.71154,0.71119,0.7112,63400000.0
2009-07-27 06:45:00,0.71153,0.71211,0.71149,0.71207,54400000.0
2009-07-27 06:50:00,0.71118,0.71215,0.71094,0.7113,59200000.0
2009-07-27 06:55:00,0.71154,0.71221,0.7115,0.71221,73000000.0
2009-07-27 07:00:00,0.71224,0.71231,0.71107,0.71127,67600000.0
2009-07-27 07:05:00,0.71136,0.71183,0.71136,0.71178,59200000.0
2009-07-27 07:10:00,0.71185,0.71203,0.71142,0.71143,57600000.0
2009-07-27 07:15:00,0.71151,0.71171,0.71103,0.71171,62400000.0
2009-07-27 07:20:00,0.71172,0.71176,0.71093,0.71176,54400000.0
2009-07-27 07:25:00,0.71166,0.71185,0.71135,0.71142,57600000.0
2009-07-27 07:30:00,0.71183,0.71183,0.71134,0.71144,68800000.0
2009-07-27 07:35:00,0.7116,0.71174,0.7113,0.71174,59200000.0
2009-07-27 07:40:00,0.71168,0.71191,0.71153,0.71167,58600000.0
2009-07-27 07:45:00,0.71118,0.7119,0.71115,0.71176,56000000.0
2009-07-27 07:50:00,0.71197,0.71198,0.71134,0.71161,63400000.0
2009-07-27 07:55:00,0.71166,0.71197,0.71125,0.71128,54800000.0
2009-07-27 08:00:00,0.71132,0.71189,0.71129,0.71189,68800000.0
2009-07-27 08:05:00,0.71182,0.71224,0.71157,0.71206,67200000.0
2009-07-27 08:10:00,0.71224,0.71244,0.71205,0.71224,57600000.0
2009-07-27 08:15:00,0.712,0.712,0.71152,0.71158,63400000.0
2009-07-27 08:20:00,0.71162,0.71169,0.71128,0.7115,65600000.0
2009-07-27 08:25:00,0.71151,0.71161,0.71103,0.71103,65600000.0
2009-07-27 08:30:00,0.71094,0.71127,0.71092,0.71127,60800000.0
2009-07-27 08:35:00,0.71119,0.71159,0.71116,0.71152,59600000.0
2009-07-27 08:40:00,0.7117,0.71264,0.71123,0.71178,70400000.0
2009-07-27 08:45:00,0.71171,0.7118,0.71131,0.71149,59200000.0
2009-07-27 08:50:00,0.71156,0.71156,0.71101,0.71131,57600000.0
2009-07-27 08:55:00,0.71137,0.71165,0.71092,0.71092,72800000.0
2009-07-27 09:00:00,0.71059,0.71116,0.71059,0.71104,65000000.0
2009-07-27 09:05:00,0.71124,0.71149,0.71118,0.71133,64000000.0
2009-07-27 09:10:00,0.7113,0.71154,0.71107,0.71115,56000000.0
2009-07-27 09:15:00,0.7112,0.71159,0.71083,0.71129,70400000.0
2009-07-27 09:20:00,0.71136,0.71176,0.71122,0.71167,59600000.0
2009-07-27 09:25:00,0.71158,0.71179,0.71142,0.7116,65600000.0
2009-07-27 09:30:00,0.71172,0.7121,0.71153,0.7121,66000000.0
2009-07-27 09:35:00,0.71206,0.71217,0.7114,0.71183,65600000.0
2009-07-27 09:40:00,0.71176,0.71209,0.71164,0.71208,59200000.0
2009-07-27 09:45:00,0.71197,0.71215,0.71153,0.71161,67600000.0
2009-07-27 09:50:00,0.71174,0.71229,0.71174,0.7121,56000000.0
2009-07-27 09:55:00,0.71192,0.71263,0.71174,0.71259,67600000.0
2009-07-27 10:00:00,0.71275,0.71276,0.71251,0.71255,72000000.0
2009-07-27 10:05:00,0.71254,0.71272,0.7123,0.7123,75200000.0
2009-07-27 10:10:00,0.71244,0.71267,0.71232,0.71239,68200000.0
2009-07-27 10:15:00,0.71223,0.71239,0.71191,0.71191,68800000.0
2009-07-27 10:20:00,0.71204,0.71247,0.71196,0.71221,59600000.0
2009-07-27 10:25:00,0.7122,0.71258,0.71215,0.71258,55400000.0
2009-07-27 10:30:00,0.71265,0.7128,0.71228,0.7128,62400000.0
2009-07-27 10:35:00,0.71275,0.713,0.71264,0.71277,62400000.0
2009-07-27 10:40:00,0.71273,0.71276,0.71245,0.71258,73600000.0
2009-07-27 10:45:00,0.71282,0.71296,0.71243,0.71274,68800000.0
2009-07-27 10:50:00,0.71272,0.71278,0.71242,0.7126,69200000.0
2009-07-27 10:55:00,0.71222,0.71258,0.71215,0.71245,70400000.0
2009-07-27 11:00:00,0.71258,0.71264,0.71228,0.71251,66600000.0
2009-07-27 11:05:00,0.71242,0.71242,0.71204,0.71217,58600000.0
2009-07-27 11:10:00,0.71222,0.71226,0.71187,0.71199,71400000.0
2009-07-27 11:15:00,0.71199,0.71232,0.71173,0.71232,65600000.0
2009-07-27 11:20:00,0.71227,0.7123,0.71194,0.7121,64000000.0
2009-07-27 11:25:00,0.71216,0.7122,0.71171,0.71185,62200000.0
2009-07-27 11:30:00,0.71188,0.71217,0.71176,0.71197,75200000.0
2009-07-27 11:35:00,0.71196,0.7126,0.71179,0.71245,64000000.0
2009-07-27 11:40:00,0.71235,0.7131,0.71233,0.71251,59600000.0
2009-07-27 11:45:00,0.71294,0.71323,0.71266,0.71287,61200000.0
2009-07-27 11:50:00,0.71322,0.71379,0.71251,0.71379,69800000.0
2009-07-27 11:55:00,0.71407,0.71441,0.71379,0.71417,59200000.0
2009-07-27 12:00:00,0.71402,0.7142,0.71306,0.71378,70800000.0
2009-07-27 12:05:00,0.71382,0.71399,0.71376,0.71376,65000000.0
2009-07-27 12:10:00,0.71372,0.71395,0.71322,0.71385,76800000.0
2009-07-27 12:15:00,0.7139,0.71427,0.7139,0.71418,81600000.0
2009-07-27 12:20:00,0.71316,0.71447,0.71316,0.71421,72400000.0
2009-07-27 12:25:00,0.71417,0.7142,0.71271,0.7142,62600000.0
2009-07-27 12:30:00,0.71379,0.71415,0.71379,0.71398,57000000.0
2009-07-27 12:35:00,0.71399,0.71404,0.71339,0.7136,64000000.0
2009-07-27 12:40:00,0.71345,0.71364,0.71332,0.71352,71800000.0
2009-07-27 12:45:00,0.71366,0.71366,0.71317,0.71324,59200000.0
2009-07-27 12:50:00,0.71336,0.71338,0.7128,0.71304,70400000.0
2009-07-27 12:55:00,0.71323,0.71332,0.71286,0.71294,64000000.0
2009-07-27 13:00:00,0.71293,0.71356,0.71286,0.7134,60800000.0
2009-07-27 13:05:00,0.71348,0.71358,0.71323,0.71344,72000000.0
2009-07-27 13:10:00,0.71339,0.71364,0.71296,0.71312,59200000.0
2009-07-27 13:15:00,0.71318,0.71371,0.71311,0.71363,67200000.0
2009-07-27 13:20:00,0.71347,0.71351,0.71306,0.71319,62400000.0
2009-07-27 13:25:00,0.71331,0.71336,0.71219,0.71219,66600000.0
2009-07-27 13:30:00,0.71222,0.71222,0.71142,0.71161,72400000.0
2009-07-27 13:35:00,0.71173,0.71194,0.71144,0.71194,67200000.0
2009-07-27 13:40:00,0.71169,0.71229,0.71163,0.71172,97600000.0
2009-07-27 13:45:00,0.71179,0.71208,0.71175,0.71191,143400000.0
2009-07-27 13:50:00,0.71178,0.71183,0.71137,0.7118,114000000.0
2009-07-27 13:55:00,0.71193,0.71193,0.71145,0.71147,118800000.0
2009-07-27 14:00:00,0.71149,0.71198,0.71142,0.71173,136400000.0
2009-07-27 14:05:00,0.7118,0.71195,0.71152,0.71158,105600000.0
2009-07-27 14:10:00,0.71159,0.71169,0.71084,0.71084,103200000.0
2009-07-27 14:15:00,0.71104,0.71139,0.71098,0.71113,104400000.0
2009-07-27 14:20:00,0.71108,0.71122,0.71088,0.71106,126400000.0
2009-07-27 14:25:00,0.711,0.71111,0.71064,0.71064,198400000.0
2009-07-27 14:30:00,0.71039,0.71047,0.71006,0.71024,166000000.0
2009-07-27 14:35:00,0.71012,0.71012,0.70885,0.70907,141800000.0
2009-07-27 14:40:00,0.70923,0.70989,0.70907,0.70989,180200000.0
2009-07-27 14:45:00,0.70981,0.70987,0.70961,0.70982,106000000.0
2009-07-27 14:50:00,0.70984,0.70999,0.70949,0.70957,124200000.0
2009-07-27 14:55:00,0.70958,0.70985,0.70944,0.70981,88000000.0
2009-07-27 15:00:00,0.70977,0.70987,0.70929,0.70959,132800000.0
2009-07-27 15:05:00,0.70979,0.71015,0.70952,0.70969,142400000.0
2009-07-27 15:10:00,0.70972,0.70988,0.70943,0.70961,198800000.0
2009-07-27 15:15:00,0.70979,0.70996,0.70952,0.70955,87800000.0
2009-07-27 15:20:00,0.7096,0.70965,0.70915,0.7092,152000000.0
2009-07-27 15:25:00,0.70921,0.70988,0.70842,0.70842,276200000.0
2009-07-27 15:30:00,0.70865,0.71017,0.70854,0.70957,252600000.0
2009-07-27 15:35:00,0.70961,0.70961,0.7093,0.70936,200000000.0
2009-07-27 15:40:00,0.70944,0.70978,0.70919,0.70952,184000000.0
2009-07-27 15:45:00,0.70957,0.70957,0.7092,0.7094,137000000.0
2009-07-27 15:50:00,0.70938,0.70938,0.70901,0.70916,119400000.0
2009-07-27 15:55:00,0.70912,0.70924,0.70884,0.70888,137600000.0
2009-07-27 16:00:00,0.70877,0.70928,0.70857,0.70882,212000000.0
2009-07-27 16:05:00,0.7089,0.70922,0.70848,0.70856,185600000.0
2009-07-27 16:10:00,0.70836,0.70853,0.70786,0.70786,137600000.0
2009-07-27 16:15:00,0.70786,0.70867,0.70786,0.70843,168800000.0
2009-07-27 16:20:00,0.70832,0.70834,0.70796,0.70811,193400000.0
2009-07-27 16:25:00,0.70803,0.70814,0.70791,0.70803,124000000.0
2009-07-27 16:30:00,0.70786,0.70851,0.70779,0.70832,247400000.0
2009-07-27 16:35:00,0.70826,0.70873,0.70826,0.70849,302800000.0
2009-07-27 16:40:00,0.70846,0.709,0.70836,0.70867,228800000.0
2009-07-27 16:45:00,0.7089,0.7092,0.70884,0.70911,305000000.0
2009-07-27 16:50:00,0.70898,0.70903,0.7084,0.70854,198800000.0
2009-07-27 16:55:00,0.70861,0.7087,0.70829,0.70853,245200000.0
2009-07-27 17:00:00,0.70854,0.70929,0.70837,0.70925,304800000.0
2009-07-27 17:05:00,0.70927,0.7094,0.70918,0.70924,249400000.0
2009-07-27 17:10:00,0.70924,0.70964,0.7091,0.70925,224400000.0
2009-07-27 17:15:00,0.70897,0.70981,0.70897,0.70935,169800000.0
2009-07-27 17:20:00,0.70938,0.70969,0.70938,0.7095,105600000.0
2009-07-27 17:25:00,0.70961,0.70979,0.7095,0.70964,169000000.0
2009-07-27 17:30:00,0.70949,0.70969,0.70944,0.70958,275600000.0
2009-07-27 17:35:00,0.7097,0.70975,0.70929,0.70929,272000000.0
2009-07-27 17:40:00,0.70915,0.70955,0.70909,0.70948,175200000.0
2009-07-27 17:45:00,0.70946,0.70975,0.70928,0.70969,317200000.0
2009-07-27 17:50:00,0.70966,0.70985,0.70952,0.70977,199400000.0
2009-07-27 17:55:00,0.7098,0.70983,0.70916,0.7092,284600000.0
2009-07-27 18:00:00,0.70893,0.70912,0.70873,0.70906,251400000.0
2009-07-27 18:05:00,0.70908,0.70953,0.70908,0.7094,328400000.0
2009-07-27 18:10:00,0.70942,0.7099,0.70934,0.70976,139200000.0
2009-07-27 18:15:00,0.7098,0.7099,0.70961,0.70961,295800000.0
2009-07-27 18:20:00,0.70971,0.70992,0.70952,0.70952,282200000.0
2009-07-27 18:25:00,0.70969,0.70969,0.70912,0.70922,151800000.0
2009-07-27 18:30:00,0.70918,0.70957,0.70905,0.70945,129000000.0
2009-07-27 18:35:00,0.70927,0.7096,0.70915,0.70915,92800000.0
2009-07-27 18:40:00,0.70927,0.7093,0.70835,0.70868,123200000.0
2009-07-27 18:45:00,0.7087,0.709,0.70862,0.70894,112400000.0
2009-07-27 18:50:00,0.70906,0.70932,0.70892,0.70932,147200000.0
2009-07-27 18:55:00,0.70914,0.70919,0.70893,0.70896,126800000.0
2009-07-27 19:00:00,0.70905,0.70906,0.7087,0.70906,123000000.0
2009-07-27 19:05:00,0.7091,0.70912,0.70857,0.7086,209000000.0
2009-07-27 19:10:00,0.70867,0.70894,0.70855,0.70871,102400000.0
2009-07-27 19:15:00,0.70867,0.7088,0.70847,0.70869,54400000.0
2009-07-27 19:20:00,0.70875,0.7088,0.70806,0.70817,115200000.0
2009-07-27 19:25:00,0.70855,0.70883,0.70855,0.70865,72400000.0
2009-07-27 19:30:00,0.70868,0.70892,0.70867,0.70874,56400000.0
2009-07-27 19:35:00,0.70872,0.70891,0.70866,0.70891,43200000.0
2009-07-27 19:40:00,0.70897,0.70925,0.7089,0.70915,77800000.0
2009-07-27 19:45:00,0.70921,0.70924,0.70896,0.70908,62400000.0
2009-07-27 19:50:00,0.70911,0.70921,0.70901,0.70918,81600000.0
2009-07-27 19:55:00,0.70925,0.70927,0.70905,0.70915,55800000.0
2009-07-27 20:00:00,0.70924,0.70945,0.7092,0.70935,54400000.0
2009-07-27 20:05:00,0.70899,0.70962,0.70893,0.7096,56000000.0
2009-07-27 20:10:00,0.70973,0.70983,0.70962,0.70981,38400000.0
2009-07-27 20:15:00,0.70967,0.7099,0.70932,0.70965,72000000.0
2009-07-27 20:20:00,0.70927,0.70946,0.70902,0.70945,64000000.0
2009-07-27 20:25:00,0.70952,0.70952,0.70918,0.70923,63400000.0
2009-07-27 20:30:00,0.7093,0.70941,0.70903,0.70903,41600000.0
2009-07-27 20:35:00,0.7094,0.7094,0.70903,0.7091,76800000.0
2009-07-27 20:40:00,0.70904,0.70923,0.70896,0.70906,54400000.0
2009-07-27 20:45:00,0.70849,0.70904,0.70849,0.70895,54400000.0
2009-07-27 20:50:00,0.70887,0.70896,0.7087,0.70882,59200000.0
2009-07-27 20:55:00,0.70851,0.70887,0.70836,0.70841,64000000.0
2009-07-27 21:00:00,0.70856,0.70895,0.70843,0.7088,57600000.0
2009-07-27 21:05:00,0.70879,0.70884,0.7084,0.70846,56000000.0
2009-07-27 21:10:00,0.70844,0.70859,0.70794,0.70859,65000000.0
2009-07-27 21:15:00,0.70853,0.7089,0.70838,0.7089,59200000.0
2009-07-27 21:20:00,0.70893,0.70919,0.70855,0.70918,44800000.0
2009-07-27 21:25:00,0.70921,0.70927,0.70898,0.70902,57600000.0
2009-07-27 21:30:00,0.70913,0.7092,0.70871,0.70871,48000000.0
2009-07-27 21:35:00,0.70906,0.70923,0.70903,0.7091,62400000.0
2009-07-27 21:40:00,0.70938,0.70969,0.7093,0.70939,56000000.0
2009-07-27 21:45:00,0.70936,0.70953,0.70914,0.70933,55800000.0
2009-07-27 21:50:00,0.70935,0.70945,0.7082,0.70929,56000000.0
2009-07-27 21:55:00,0.70923,0.70955,0.70845,0.70931,49000000.0
2009-07-27 22:00:00,0.7091,0.70948,0.70856,0.70935,68800000.0
2009-07-27 22:05:00,0.70938,0.70947,0.70901,0.70903,62400000.0
2009-07-27 22:10:00,0.70892,0.70979,0.708,0.70912,68800000.0
2009-07-27 22:15:00,0.70914,0.70954,0.70889,0.7093,54400000.0
2009-07-27 22:20:00,0.70931,0.70931,0.70857,0.7086,56000000.0
2009-07-27 22:25:00,0.70914,0.70933,0.709,0.70922,59200000.0
2009-07-27 22:30:00,0.70939,0.71008,0.70932,0.71007,73600000.0
2009-07-27 22:35:00,0.70898,0.70941,0.7087,0.70878,60200000.0
2009-07-27 22:40:00,0.70942,0.70962,0.70921,0.70954,53200000.0
2009-07-27 22:45:00,0.70935,0.70957,0.70914,0.70955,60800000.0
2009-07-27 22:50:00,0.7092,0.70974,0.7091,0.70952,43200000.0
2009-07-27 22:55:00,0.70981,0.70982,0.7092,0.7094,65600000.0
2009-07-27 23:00:00,0.70924,0.70932,0.70832,0.70835,66000000.0
2009-07-27 23:05:00,0.70875,0.71003,0.70875,0.70897,57600000.0
2009-07-27 23:10:00,0.70911,0.70931,0.70877,0.7091,69200000.0
2009-07-27 23:15:00,0.70934,0.70953,0.70918,0.70936,49600000.0
2009-07-27 23:20:00,0.70938,0.70968,0.70915,0.70917,49600000.0
2009-07-27 23:25:00,0.70966,0.70985,0.70925,0.70951,65600000.0
2009-07-27 23:30:00,0.70959,0.70969,0.70936,0.70949,89600000.0
2009-07-27 23:35:00,0.70946,0.70984,0.7091,0.70983,51200000.0
2009-07-27 23:40:00,0.70923,0.70993,0.70922,0.70949,81600000.0
2009-07-27 23:45:00,0.70937,0.70977,0.7093,0.70975,56400000.0
2009-07-27 23:50:00,0.70972,0.70995,0.70957,0.70964,67200000.0
2009-07-27 23:55:00,0.71002,0.71025,0.70979,0.70979,51200000.0
2009-07-28 00:00:00,0.70984,0.70992,0.70946,0.70981,56000000.0
2009-07-28 00:05:00,0.70946,0.70991,0.70931,0.70955,65600000.0
2009-07-28 00:10:00,0.70958,0.70981,0.70915,0.70981,53200000.0
2009-07-28 00:15:00,0.7096,0.70982,0.70876,0.7098,67200000.0
2009-07-28 00:20:00,0.70976,0.70995,0.70952,0.70958,52800000.0
2009-07-28 00:25:00,0.70961,0.70987,0.70933,0.70933,36800000.0
2009-07-28 00:30:00,0.70928,0.70952,0.70862,0.70935,56400000.0
2009-07-28 00:35:00,0.70961,0.70972,0.70922,0.70962,56000000.0
2009-07-28 00:40:00,0.70941,0.70979,0.70843,0.70869,49600000.0
2009-07-28 00:45:00,0.70827,0.70864,0.70753,0.70849,61200000.0
2009-07-28 00:50:00,0.70857,0.70908,0.70818,0.70899,59200000.0
2009-07-28 00:55:00,0.70879,0.70879,0.70812,0.70841,64000000.0
2009-07-28 01:00:00,0.70842,0.70866,0.70794,0.70864,57600000.0
2009-07-28 01:05:00,0.70866,0.70883,0.70853,0.70877,62400000.0
2009-07-28 01:10:00,0.70866,0.70887,0.70857,0.70887,51600000.0
2009-07-28 01:15:00,0.70883,0.70883,0.70784,0.70809,60800000.0
2009-07-28 01:20:00,0.70822,0.70822,0.70792,0.7082,57000000.0
2009-07-28 01:25:00,0.7082,0.70822,0.70791,0.70803,67200000.0
2009-07-28 01:30:00,0.7077,0.70879,0.7077,0.70856,65600000.0
2009-07-28 01:35:00,0.70867,0.7088,0.70756,0.7088,64000000.0
2009-07-28 01:40:00,0.70787,0.70831,0.70751,0.70773,41600000.0
2009-07-28 01:45:00,0.70776,0.70868,0.70776,0.70808,57600000.0
2009-07-28 01:50:00,0.70813,0.70843,0.70802,0.70843,63400000.0
2009-07-28 01:55:00,0.70828,0.70834,0.70805,0.70819,84200000.0
2009-07-28 02:00:00,0.70804,0.70832,0.70769,0.70832,67600000.0
2009-07-28 02:05:00,0.70831,0.70846,0.70764,0.70802,48000000.0
2009-07-28 02:10:00,0.7082,0.70838,0.70792,0.70837,59200000.0
2009-07-28 02:15:00,0.70838,0.70878,0.70837,0.70878,56000000.0
2009-07-28 02:20:00,0.7087,0.70881,0.70757,0.7088,65600000.0
2009-07-28 02:25:00,0.70891,0.70895,0.70814,0.7085,49600000.0
2009-07-28 02:30:00,0.70846,0.70852,0.70794,0.70805,62400000.0
2009-07-28 02:35:00,0.70786,0.70833,0.70786,0.70805,57400000.0
2009-07-28 02:40:00,0.70802,0.70811,0.7078,0.70798,59200000.0
2009-07-28 02:45:00,0.70803,0.70844,0.70796,0.7084,67200000.0
2009-07-28 02:50:00,0.70842,0.70848,0.70798,0.70831,61200000.0
2009-07-28 02:55:00,0.70835,0.70874,0.70824,0.70824,65600000.0
2009-07-28 03:00:00,0.70829,0.70874,0.70767,0.7086,65600000.0
2009-07-28 03:05:00,0.70855,0.70895,0.70831,0.70845,68800000.0
2009-07-28 03:10:00,0.70831,0.70876,0.7083,0.70851,61200000.0
2009-07-28 03:15:00,0.70847,0.70857,0.70825,0.70843,56000000.0
2009-07-28 03:20:00,0.70844,0.70844,0.7082,0.70837,65600000.0
2009-07-28 03:25:00,0.70822,0.7086,0.70818,0.70844,69200000.0
2009-07-28 03:30:00,0.70859,0.70867,0.70837,0.70867,60800000.0
2009-07-28 03:35:00,0.70871,0.70871,0.70793,0.70799,59200000.0
2009-07-28 03:40:00,0.70806,0.70837,0.70792,0.70797,58600000.0
2009-07-28 03:45:00,0.70822,0.70824,0.70718,0.7078,67200000.0
2009-07-28 03:50:00,0.7077,0.70831,0.7077,0.70831,62400000.0
2009-07-28 03:55:00,0.70842,0.70849,0.70766,0.70777,52800000.0
2009-07-28 04:00:00,0.70811,0.70822,0.70764,0.70798,69800000.0
2009-07-28 04:05:00,0.70816,0.70817,0.70773,0.70808,70400000.0
2009-07-28 04:10:00,0.70807,0.70815,0.7076,0.70815,55800000.0
2009-07-28 04:15:00,0.70817,0.70822,0.70784,0.70784,59200000.0
2009-07-28 04:20:00,0.70789,0.70814,0.70783,0.70803,58000000.0
2009-07-28 04:25:00,0.70809,0.70816,0.70784,0.70806,67000000.0
2009-07-28 04:30:00,0.70806,0.70822,0.70748,0.70781,64000000.0
2009-07-28 04:35:00,0.70792,0.70798,0.70759,0.70778,54800000.0
2009-07-28 04:40:00,0.70761,0.70787,0.70751,0.7077,62800000.0
2009-07-28 04:45:00,0.70775,0.70802,0.70752,0.70759,56000000.0
2009-07-28 04:50:00,0.70758,0.70807,0.70737,0.70787,54400000.0
2009-07-28 04:55:00,0.70799,0.70811,0.70781,0.70808,44800000.0
2009-07-28 05:00:00,0.7082,0.70869,0.70812,0.70841,62400000.0
2009-07-28 05:05:00,0.70846,0.7085,0.70799,0.70844,52800000.0
2009-07-28 05:10:00,0.70841,0.70934,0.70828,0.70928,67200000.0
2009-07-28 05:15:00,0.70928,0.70972,0.70908,0.70908,62400000.0
2009-07-28 05:20:00,0.70912,0.70925,0.7087,0.70903,64000000.0
2009-07-28 05:25:00,0.70916,0.70927,0.70873,0.70877,43200000.0
2009-07-28 05:30:00,0.70906,0.70943,0.70898,0.70943,61200000.0
2009-07-28 05:35:00,0.70947,0.70947,0.70919,0.70927,67200000.0
2009-07-28 05:40:00,0.70909,0.70916,0.70861,0.70887,64000000.0
2009-07-28 05:45:00,0.70891,0.70931,0.70856,0.70913,62400000.0
2009-07-28 05:50:00,0.70889,0.70924,0.70793,0.70903,56400000.0
2009-07-28 05:55:00,0.70889,0.70931,0.70888,0.7093,59200000.0
2009-07-28 06:00:00,0.70871,0.70946,0.70871,0.70946,60800000.0
2009-07-28 06:05:00,0.70935,0.71006,0.70935,0.70977,46400000.0
2009-07-28 06:10:00,0.7097,0.71093,0.70967,0.71028,55400000.0
2009-07-28 06:15:00,0.71038,0.71068,0.7103,0.7105,60200000.0
2009-07-28 06:20:00,0.71044,0.71051,0.71015,0.71029,59200000.0
2009-07-28 06:25:00,0.71019,0.71032,0.70924,0.71024,59200000.0
2009-07-28 06:30:00,0.71024,0.71057,0.70939,0.71042,59200000.0
2009-07-28 06:35:00,0.71031,0.71103,0.71031,0.71087,62400000.0
2009-07-28 06:40:00,0.71094,0.71111,0.71047,0.71047,60800000.0
2009-07-28 06:45:00,0.71076,0.71122,0.71043,0.711,49600000.0
2009-07-28 06:50:00,0.71098,0.71145,0.71076,0.71108,59200000.0
2009-07-28 06:55:00,0.71112,0.71117,0.71084,0.71106,74400000.0
2009-07-28 07:00:00,0.71098,0.71118,0.71069,0.71104,67200000.0
2009-07-28 07:05:00,0.7108,0.71106,0.71045,0.71076,59200000.0
2009-07-28 07:10:00,0.71128,0.71128,0.7105,0.71081,52800000.0
2009-07-28 07:15:00,0.71086,0.71138,0.71073,0.71138,62400000.0
2009-07-28 07:20:00,0.71153,0.71166,0.71116,0.71143,54400000.0
2009-07-28 07:25:00,0.71141,0.71142,0.71104,0.7112,55400000.0
2009-07-28 07:30:00,0.71133,0.71143,0.71083,0.71097,68800000.0
2009-07-28 07:35:00,0.71097,0.71101,0.71052,0.71076,59600000.0
2009-07-28 07:40:00,0.71093,0.71129,0.71077,0.71129,59200000.0
2009-07-28 07:45:00,0.71135,0.71149,0.71078,0.71102,56000000.0
2009-07-28 07:50:00,0.71116,0.71173,0.71116,0.71155,64000000.0
2009-07-28 07:55:00,0.71159,0.712,0.71159,0.71169,54800000.0
2009-07-28 08:00:00,0.71162,0.71197,0.71161,0.71172,68800000.0
2009-07-28 08:05:00,0.71168,0.7122,0.7115,0.71159,67600000.0
2009-07-28 08:10:00,0.71205,0.71222,0.7113,0.71145,64000000.0
2009-07-28 08:15:00,0.71137,0.71145,0.71103,0.71126,64000000.0
2009-07-28 08:20:00,0.71121,0.71134,0.71102,0.71102,65000000.0
2009-07-28 08:25:00,0.71104,0.71147,0.71104,0.71108,65600000.0
2009-07-28 08:30:00,0.71121,0.71215,0.71112,0.71215,60800000.0
2009-07-28 08:35:00,0.7121,0.7121,0.71133,0.7116,59600000.0
2009-07-28 08:40:00,0.71179,0.71219,0.71086,0.71178,70400000.0
2009-07-28 08:45:00,0.71175,0.7119,0.71127,0.7116,59200000.0
2009-07-28 08:50:00,0.7116,0.71172,0.71129,0.71168,57600000.0
2009-07-28 08:55:00,0.71174,0.71174,0.7113,0.71144,72000000.0
2009-07-28 09:00:00,0.71131,0.71131,0.71054,0.71082,65600000.0
2009-07-28 09:05:00,0.71107,0.7117,0.71094,0.71158,68800000.0
2009-07-28 09:10:00,0.71148,0.71218,0.7114,0.71208,56000000.0
2009-07-28 09:15:00,0.71213,0.71213,0.71135,0.71174,70400000.0
2009-07-28 09:20:00,0.71178,0.71191,0.71121,0.71191,60800000.0
2009-07-28 09:25:00,0.71152,0.71245,0.71144,0.71188,65600000.0
2009-07-28 09:30:00,0.71205,0.71244,0.71174,0.71244,65600000.0
2009-07-28 09:35:00,0.7126,0.71297,0.71235,0.71262,65600000.0
2009-07-28 09:40:00,0.71265,0.71281,0.71254,0.71278,59200000.0
2009-07-28 09:45:00,0.71263,0.71289,0.71256,0.71285,67200000.0
2009-07-28 09:50:00,0.71303,0.71308,0.71263,0.71283,56000000.0
2009-07-28 09:55:00,0.71272,0.71276,0.71237,0.71249,67200000.0
2009-07-28 10:00:00,0.71248,0.7127,0.71231,0.7125,72000000.0
2009-07-28 10:05:00,0.71241,0.71272,0.71241,0.71241,75200000.0
2009-07-28 10:10:00,0.71268,0.7132,0.71268,0.71313,68800000.0
2009-07-28 10:15:00,0.71314,0.71323,0.71287,0.71305,68800000.0
2009-07-28 10:20:00,0.71308,0.71314,0.71257,0.71301,69800000.0
2009-07-28 10:25:00,0.71287,0.71312,0.71287,0.71294,56000000.0
2009-07-28 10:30:00,0.71294,0.71296,0.71236,0.71252,62400000.0
2009-07-28 10:35:00,0.71251,0.71255,0.71211,0.71255,62400000.0
2009-07-28 10:40:00,0.71265,0.7133,0.71265,0.71278,74000000.0
2009-07-28 10:45:00,0.71291,0.71298,0.71263,0.71292,68200000.0
2009-07-28 10:50:00,0.71297,0.71297,0.7125,0.71265,68800000.0
2009-07-28 10:55:00,0.71263,0.713,0.71256,0.71291,70400000.0
2009-07-28 11:00:00,0.7128,0.71297,0.71263,0.71282,60800000.0
2009-07-28 11:05:00,0.71276,0.71292,0.71196,0.71233,64000000.0
2009-07-28 11:10:00,0.71249,0.7132,0.71245,0.71303,71800000.0
2009-07-28 11:15:00,0.71306,0.71316,0.7128,0.71285,65600000.0
2009-07-28 11:20:00,0.71278,0.71279,0.71234,0.71276,63800000.0
2009-07-28 11:25:00,0.71286,0.71297,0.71233,0.71278,62400000.0
2009-07-28 11:30:00,0.71268,0.7128,0.71251,0.71251,75200000.0
2009-07-28 11:35:00,0.71224,0.71308,0.71221,0.71303,63400000.0
2009-07-28 11:40:00,0.71314,0.71314,0.71281,0.713,59200000.0
2009-07-28 11:45:00,0.71306,0.71306,0.71253,0.71272,60200000.0
2009-07-28 11:50:00,0.71273,0.71273,0.71115,0.71218,70800000.0
2009-07-28 11:55:00,0.71226,0.7128,0.71222,0.71248,59600000.0
2009-07-28 12:00:00,0.71244,0.71251,0.71143,0.71242,69800000.0
2009-07-28 12:05:00,0.71251,0.71268,0.71237,0.71268,65600000.0
2009-07-28 12:10:00,0.71276,0.71276,0.71229,0.71229,76800000.0
2009-07-28 12:15:00,0.71245,0.71266,0.71245,0.71265,80400000.0
2009-07-28 12:20:00,0.71158,0.71305,0.71158,0.71286,72000000.0
2009-07-28 12:25:00,0.7132,0.71347,0.7122,0.71346,62400000.0
2009-07-28 12:30:00,0.71359,0.71359,0.71312,0.71324,58000000.0
2009-07-28 12:35:00,0.7134,0.71357,0.7128,0.71357,63800000.0
2009-07-28 12:40:00,0.71339,0.71345,0.71326,0.7134,72000000.0
2009-07-28 12:45:00,0.71358,0.71358,0.71318,0.71324,59200000.0
2009-07-28 12:50:00,0.71329,0.71332,0.71278,0.71312,56000000.0
2009-07-28 12:55:00,0.71313,0.71334,0.71276,0.71334,64000000.0
2009-07-28 13:00:00,0.71337,0.71351,0.71283,0.71309,60800000.0
2009-07-28 13:05:00,0.71304,0.71324,0.71293,0.71324,72000000.0
2009-07-28 13:10:00,0.71333,0.71386,0.71313,0.71372,59200000.0
2009-07-28 13:15:00,0.71379,0.7142,0.71362,0.71407,67200000.0
2009-07-28 13:20:00,0.71397,0.71399,0.7137,0.71382,57000000.0
2009-07-28 13:25:00,0.71375,0.71405,0.71373,0.71394,67200000.0
2009-07-28 13:30:00,0.714,0.714,0.71326,0.71346,72000000.0
2009-07-28 13:35:00,0.71341,0.71369,0.71334,0.71344,67200000.0
2009-07-28 13:40:00,0.71332,0.71368,0.71321,0.7136,97600000.0
2009-07-28 13:45:00,0.71342,0.71364,0.71326,0.71354,144400000.0
2009-07-28 13:50:00,0.71313,0.71313,0.7124,0.71275,113600000.0
2009-07-28 13:55:00,0.71281,0.71313,0.71269,0.71313,118400000.0
2009-07-28 14:00:00,0.71301,0.71346,0.71289,0.71332,134200000.0
2009-07-28 14:05:00,0.71343,0.7137,0.71321,0.71357,105000000.0
2009-07-28 14:10:00,0.71342,0.71377,0.71342,0.7135,101800000.0
2009-07-28 14:15:00,0.7136,0.7136,0.71286,0.71323,108800000.0
2009-07-28 14:20:00,0.71298,0.71318,0.71276,0.71303,125600000.0
2009-07-28 14:25:00,0.71312,0.71313,0.71288,0.7131,198800000.0
2009-07-28 14:30:00,0.7133,0.71337,0.71301,0.71301,164200000.0
2009-07-28 14:35:00,0.71306,0.71316,0.71252,0.71278,141800000.0
2009-07-28 14:40:00,0.71283,0.71288,0.7123,0.71236,181600000.0
2009-07-28 14:45:00,0.71244,0.71295,0.71244,0.7128,106000000.0
2009-07-28 14:50:00,0.71284,0.71285,0.71251,0.71265,125600000.0
2009-07-28 14:55:00,0.71272,0.71298,0.71269,0.71285,88400000.0
2009-07-28 15:00:00,0.71279,0.71282,0.71254,0.71256,132800000.0
2009-07-28 15:05:00,0.7125,0.71252,0.71193,0.71207,142400000.0
2009-07-28 15:10:00,0.71185,0.71223,0.71171,0.71203,197800000.0
2009-07-28 15:15:00,0.712,0.71206,0.71145,0.71145,88000000.0
2009-07-28 15:20:00,0.71156,0.71175,0.71098,0.71144,151400000.0
2009-07-28 15:25:00,0.71159,0.71247,0.71108,0.71108,277200000.0
2009-07-28 15:30:00,0.7111,0.7127,0.71067,0.71266,253200000.0
2009-07-28 15:35:00,0.71263,0.71298,0.71261,0.71297,200400000.0
2009-07-28 15:40:00,0.71301,0.71303,0.71231,0.71237,182800000.0
2009-07-28 15:45:00,0.7124,0.71291,0.71222,0.71291,137600000.0
2009-07-28 15:50:00,0.71293,0.71371,0.71293,0.71314,129600000.0
2009-07-28 15:55:00,0.71309,0.71333,0.71292,0.71327,137600000.0
2009-07-28 16:00:00,0.71328,0.71389,0.71305,0.7137,219600000.0
2009-07-28 16:05:00,0.71392,0.71428,0.71348,0.71406,189800000.0
2009-07-28 16:10:00,0.71403,0.71405,0.71342,0.7139,134400000.0
2009-07-28 16:15:00,0.71374,0.71459,0.71374,0.71459,168000000.0
2009-07-28 16:20:00,0.71484,0.71503,0.71438,0.7147,191800000.0
2009-07-28 16:25:00,0.71449,0.7155,0.7144,0.71528,123200000.0
2009-07-28 16:30:00,0.71537,0.7155,0.71512,0.71533,247400000.0
2009-07-28 16:35:00,0.71518,0.71547,0.71512,0.71544,302200000.0
2009-07-28 16:40:00,0.71544,0.71551,0.71514,0.71551,229200000.0
2009-07-28 16:45:00,0.7157,0.7161,0.71568,0.71575,305800000.0
2009-07-28 16:50:00,0.71569,0.71596,0.71559,0.71571,198400000.0
2009-07-28 16:55:00,0.71572,0.71577,0.71498,0.71503,245800000.0
2009-07-28 17:00:00,0.71499,0.71522,0.71488,0.71495,304000000.0
2009-07-28 17:05:00,0.7149,0.71527,0.71483,0.71516,249000000.0
2009-07-28 17:10:00,0.71482,0.71482,0.7138,0.7138,224800000.0
2009-07-28 17:15:00,0.714,0.7148,0.71395,0.71453,170400000.0
2009-07-28 17:20:00,0.71467,0.71544,0.71457,0.71537,105600000.0
2009-07-28 17:25:00,0.71561,0.71568,0.71521,0.71521,169600000.0
2009-07-28 17:30:00,0.71497,0.71541,0.71474,0.71535,275200000.0
2009-07-28 17:35:00,0.71531,0.71583,0.71479,0.71583,272400000.0
2009-07-28 17:40:00,0.71586,0.71599,0.71552,0.71564,174400000.0
2009-07-28 17:45:00,0.7156,0.71591,0.71555,0.71578,316800000.0
2009-07-28 17:50:00,0.71565,0.71616,0.71554,0.71595,200000000.0
2009-07-28 17:55:00,0.71595,0.71596,0.71534,0.71534,285800000.0
2009-07-28 18:00:00,0.71501,0.71501,0.71477,0.71482,252200000.0
2009-07-28 18:05:00,0.71465,0.71479,0.71451,0.71463,328000000.0
2009-07-28 18:10:00,0.71479,0.71487,0.71448,0.71453,139200000.0
2009-07-28 18:15:00,0.71471,0.71508,0.71471,0.71483,297800000.0
2009-07-28 18:20:00,0.71486,0.71486,0.71434,0.71434,282800000.0
2009-07-28 18:25:00,0.71433,0.71451,0.71388,0.71413,152000000.0
2009-07-28 18:30:00,0.71412,0.71429,0.71403,0.71425,130400000.0
2009-07-28 18:35:00,0.71426,0.71455,0.71378,0.71443,93200000.0
2009-07-28 18:40:00,0.7145,0.715,0.7145,0.71471,119400000.0
2009-07-28 18:45:00,0.71473,0.71484,0.7136,0.71421,111400000.0
2009-07-28 18:50:00,0.71419,0.71435,0.71405,0.71409,144400000.0
2009-07-28 18:55:00,0.71417,0.71453,0.71412,0.71444,125800000.0
2009-07-28 19:00:00,0.71443,0.71458,0.71415,0.71416,124200000.0
2009-07-28 19:05:00,0.71424,0.71433,0.71367,0.71402,209000000.0
2009-07-28 19:10:00,0.71415,0.71505,0.71408,0.71505,102400000.0
2009-07-28 19:15:00,0.71496,0.71524,0.71485,0.71522,55400000.0
2009-07-28 19:20:00,0.71525,0.71529,0.71482,0.715,108200000.0
2009-07-28 19:25:00,0.71489,0.71515,0.71459,0.71515,62400000.0
2009-07-28 19:30:00,0.71518,0.71522,0.71471,0.71514,56000000.0
2009-07-28 19:35:00,0.71524,0.71537,0.71494,0.71503,50600000.0
2009-07-28 19:40:00,0.71496,0.71509,0.71493,0.715,78400000.0
2009-07-28 19:45:00,0.71509,0.71524,0.71496,0.715,62400000.0
2009-07-28 19:50:00,0.71483,0.71486,0.71418,0.71464,88000000.0
2009-07-28 19:55:00,0.71484,0.71487,0.71457,0.71468,64000000.0
2009-07-28 20:00:00,0.71468,0.71506,0.71451,0.71504,54400000.0
2009-07-28 20:05:00,0.71506,0.71538,0.71488,0.71493,51200000.0
2009-07-28 20:10:00,0.71485,0.7154,0.71483,0.71489,61200000.0
2009-07-28 20:15:00,0.7149,0.71493,0.71366,0.71366,55400000.0
2009-07-28 20:20:00,0.71364,0.71364,0.71341,0.71353,51200000.0
2009-07-28 20:25:00,0.71348,0.71408,0.71342,0.71398,72000000.0
2009-07-28 20:30:00,0.714,0.714,0.71359,0.71392,38400000.0
2009-07-28 20:35:00,0.71382,0.71397,0.71335,0.71335,75200000.0
2009-07-28 20:40:00,0.71321,0.71323,0.71248,0.7131,62400000.0
2009-07-28 20:45:00,0.71299,0.71299,0.71205,0.7124,53800000.0
2009-07-28 20:50:00,0.71245,0.71286,0.71215,0.71286,63400000.0
2009-07-28 20:55:00,0.71268,0.71305,0.71237,0.71238,54400000.0
2009-07-28 21:00:00,0.71258,0.71273,0.71227,0.71238,54400000.0
2009-07-28 21:05:00,0.71258,0.71264,0.71233,0.71256,56000000.0
2009-07-28 21:10:00,0.71256,0.71264,0.71224,0.71252,65600000.0
2009-07-28 21:15:00,0.7125,0.71283,0.71233,0.71283,59200000.0
2009-07-28 21:20:00,0.71314,0.71331,0.71263,0.71263,51200000.0
2009-07-28 21:25:00,0.71262,0.7128,0.71255,0.71272,57600000.0
2009-07-28 21:30:00,0.71278,0.7129,0.71256,0.71262,48000000.0
2009-07-28 21:35:00,0.71264,0.71308,0.71264,0.71278,54400000.0
2009-07-28 21:40:00,0.71281,0.71302,0.71259,0.71269,65600000.0
2009-07-28 21:45:00,0.71269,0.71298,0.71231,0.71249,56000000.0
2009-07-28 21:50:00,0.71276,0.71279,0.71162,0.71279,56000000.0
2009-07-28 21:55:00,0.71275,0.71282,0.71226,0.71269,44800000.0
2009-07-28 22:00:00,0.71284,0.71289,0.71225,0.71241,68800000.0
2009-07-28 22:05:00,0.71238,0.71242,0.71201,0.71242,62400000.0
2009-07-28 22:10:00,0.71239,0.71279,0.71145,0.71231,70400000.0
2009-07-28 22:15:00,0.71232,0.71235,0.71145,0.71155,48000000.0
2009-07-28 22:20:00,0.71193,0.7124,0.71189,0.7123,56000000.0
2009-07-28 22:25:00,0.71216,0.7122,0.712,0.712,59200000.0
2009-07-28 22:30:00,0.71178,0.71256,0.71178,0.71256,73600000.0
2009-07-28 22:35:00,0.71202,0.71233,0.71155,0.71233,70400000.0
2009-07-28 22:40:00,0.7123,0.7123,0.71178,0.71183,52800000.0
2009-07-28 22:45:00,0.71159,0.71176,0.71091,0.71139,61200000.0
2009-07-28 22:50:00,0.71102,0.71172,0.71091,0.7112,65600000.0
2009-07-28 22:55:00,0.71129,0.71129,0.71045,0.71068,57600000.0
2009-07-28 23:00:00,0.7106,0.71142,0.7106,0.7109,65600000.0
2009-07-28 23:05:00,0.71071,0.71108,0.71071,0.71085,64000000.0
2009-07-28 23:10:00,0.71093,0.71099,0.71029,0.71046,68800000.0
2009-07-28 23:15:00,0.7102,0.71057,0.71007,0.71027,60800000.0
2009-07-28 23:20:00,0.71061,0.71102,0.71044,0.7107,57600000.0
2009-07-28 23:25:00,0.71036,0.71067,0.71001,0.7101,66400000.0
2009-07-28 23:30:00,0.71055,0.71061,0.71026,0.71045,89600000.0
2009-07-28 23:35:00,0.71053,0.71066,0.71043,0.71062,40000000.0
2009-07-28 23:40:00,0.71047,0.71078,0.71044,0.71078,81600000.0
2009-07-28 23:45:00,0.71079,0.7108,0.71002,0.71042,48400000.0
2009-07-28 23:50:00,0.71062,0.71125,0.71,0.71013,82000000.0
2009-07-28 23:55:00,0.7103,0.71061,0.71007,0.71056,51200000.0
2009-07-29 00:00:00,0.71007,0.71057,0.70979,0.71008,56000000.0
2009-07-29 00:05:00,0.7101,0.71046,0.70986,0.71029,65600000.0
2009-07-29 00:10:00,0.71032,0.7104,0.70982,0.71032,53600000.0
2009-07-29 00:15:00,0.71016,0.71024,0.70901,0.71004,60800000.0
2009-07-29 00:20:00,0.71003,0.71022,0.70955,0.70959,47200000.0
2009-07-29 00:25:00,0.7096,0.70993,0.70954,0.70954,54400000.0
2009-07-29 00:30:00,0.7095,0.7099,0.70942,0.70983,57600000.0
2009-07-29 00:35:00,0.70956,0.71029,0.70948,0.70949,65600000.0
2009-07-29 00:40:00,0.70921,0.71017,0.70905,0.70929,64000000.0
2009-07-29 00:45:00,0.70908,0.70932,0.70878,0.70901,60200000.0
2009-07-29 00:50:00,0.70899,0.70913,0.70872,0.70898,59600000.0
2009-07-29 00:55:00,0.70893,0.70893,0.70859,0.70874,60800000.0
2009-07-29 01:00:00,0.70892,0.70899,0.70856,0.70856,58400000.0
2009-07-29 01:05:00,0.70851,0.70899,0.70838,0.70893,61800000.0
2009-07-29 01:10:00,0.70891,0.70894,0.70836,0.70848,64000000.0
2009-07-29 01:15:00,0.70857,0.70882,0.70848,0.70873,60200000.0
2009-07-29 01:20:00,0.70891,0.70963,0.70891,0.70962,57600000.0
2009-07-29 01:25:00,0.70952,0.70964,0.70883,0.70909,67200000.0
2009-07-29 01:30:00,0.70908,0.70936,0.70865,0.70865,60200000.0
2009-07-29 01:35:00,0.70868,0.70886,0.70844,0.70851,65600000.0
2009-07-29 01:40:00,0.7087,0.70885,0.7083,0.70877,48400000.0
2009-07-29 01:45:00,0.70897,0.70901,0.7087,0.70884,57600000.0
2009-07-29 01:50:00,0.70885,0.7091,0.70849,0.7091,63400000.0
2009-07-29 01:55:00,0.7092,0.70924,0.70895,0.70915,85200000.0
2009-07-29 02:00:00,0.7091,0.70917,0.70882,0.70907,67200000.0
2009-07-29 02:05:00,0.7091,0.70944,0.7091,0.70938,60800000.0
2009-07-29 02:10:00,0.70947,0.70949,0.70925,0.70926,60800000.0
2009-07-29 02:15:00,0.7092,0.70952,0.70913,0.70938,59200000.0
2009-07-29 02:20:00,0.70943,0.70988,0.7088,0.70936,65600000.0
2009-07-29 02:25:00,0.70938,0.70985,0.70929,0.70985,44800000.0
2009-07-29 02:30:00,0.70988,0.71021,0.70967,0.7101,62400000.0
2009-07-29 02:35:00,0.71005,0.71045,0.71005,0.7104,53200000.0
2009-07-29 02:40:00,0.71038,0.71049,0.71014,0.71045,59200000.0
2009-07-29 02:45:00,0.71056,0.71102,0.71054,0.71078,59200000.0
2009-07-29 02:50:00,0.71066,0.71097,0.71062,0.71089,60800000.0
2009-07-29 02:55:00,0.71049,0.71054,0.71007,0.71013,65600000.0
2009-07-29 03:00:00,0.71025,0.71045,0.70925,0.7102,65600000.0
2009-07-29 03:05:00,0.71037,0.71048,0.70992,0.71023,69200000.0
2009-07-29 03:10:00,0.71019,0.71021,0.70952,0.70994,69600000.0
2009-07-29 03:15:00,0.71003,0.71029,0.70974,0.71013,50000000.0
2009-07-29 03:20:00,0.71059,0.71063,0.70978,0.71007,75200000.0
2009-07-29 03:25:00,0.70993,0.71056,0.70981,0.71039,76800000.0
2009-07-29 03:30:00,0.71046,0.71058,0.71012,0.71044,56000000.0
2009-07-29 03:35:00,0.7104,0.71045,0.71018,0.71022,60000000.0
2009-07-29 03:40:00,0.71031,0.71031,0.70952,0.71014,64400000.0
2009-07-29 03:45:00,0.71006,0.71042,0.70909,0.71012,67600000.0
2009-07-29 03:50:00,0.71008,0.7102,0.7098,0.71003,62400000.0
2009-07-29 03:55:00,0.71007,0.71045,0.70998,0.70998,43200000.0
2009-07-29 04:00:00,0.71002,0.71011,0.70965,0.71011,69800000.0
2009-07-29 04:05:00,0.71022,0.71043,0.71014,0.71038,60800000.0
2009-07-29 04:10:00,0.71036,0.71038,0.70983,0.71024,56400000.0
2009-07-29 04:15:00,0.71038,0.7104,0.71021,0.71037,64000000.0
2009-07-29 04:20:00,0.71051,0.71096,0.71039,0.71076,58000000.0
2009-07-29 04:25:00,0.71087,0.71102,0.71042,0.71045,67600000.0
2009-07-29 04:30:00,0.70988,0.71082,0.70987,0.71081,64400000.0
2009-07-29 04:35:00,0.71076,0.71106,0.7103,0.71106,46400000.0
2009-07-29 04:40:00,0.71115,0.7113,0.71049,0.71128,61800000.0
2009-07-29 04:45:00,0.71124,0.71132,0.71105,0.71112,41600000.0
2009-07-29 04:50:00,0.71106,0.71129,0.71069,0.71093,57400000.0
2009-07-29 04:55:00,0.71079,0.71116,0.71079,0.71112,44800000.0
2009-07-29 05:00:00,0.71116,0.71188,0.71116,0.71174,62400000.0
2009-07-29 05:05:00,0.71168,0.71168,0.71108,0.71121,52800000.0
2009-07-29 05:10:00,0.71142,0.71179,0.71139,0.71151,62400000.0
2009-07-29 05:15:00,0.71151,0.71179,0.71146,0.71168,56000000.0
2009-07-29 05:20:00,0.71136,0.71184,0.71114,0.71133,52800000.0
2009-07-29 05:25:00,0.71169,0.71177,0.71123,0.71127,50000000.0
2009-07-29 05:30:00,0.71122,0.71139,0.71113,0.71139,60800000.0
2009-07-29 05:35:00,0.71148,0.71148,0.71093,0.7113,67200000.0
2009-07-29 05:40:00,0.71119,0.71166,0.71119,0.71147,64000000.0
2009-07-29 05:45:00,0.71156,0.71157,0.71117,0.71152,61800000.0
2009-07-29 05:50:00,0.71163,0.71179,0.71053,0.71136,52800000.0
2009-07-29 05:55:00,0.71137,0.71156,0.71108,0.71118,59200000.0
2009-07-29 06:00:00,0.71118,0.71161,0.71118,0.71137,60200000.0
2009-07-29 06:05:00,0.71125,0.71138,0.71099,0.71099,56000000.0
2009-07-29 06:10:00,0.71081,0.71271,0.71069,0.71212,56000000.0
2009-07-29 06:15:00,0.71194,0.71197,0.71163,0.71173,60800000.0
2009-07-29 06:20:00,0.71183,0.71201,0.71168,0.71194,67600000.0
2009-07-29 06:25:00,0.71138,0.71192,0.71079,0.71185,59200000.0
2009-07-29 06:30:00,0.71174,0.71199,0.71069,0.71171,59200000.0
2009-07-29 06:35:00,0.71168,0.71203,0.71166,0.71186,62400000.0
2009-07-29 06:40:00,0.71177,0.71187,0.71116,0.71141,54400000.0
2009-07-29 06:45:00,0.71169,0.71179,0.71147,0.71162,52800000.0
2009-07-29 06:50:00,0.71157,0.71183,0.71143,0.71182,59200000.0
2009-07-29 06:55:00,0.71179,0.71201,0.71163,0.71197,73000000.0
2009-07-29 07:00:00,0.71194,0.71263,0.71144,0.71152,64000000.0
2009-07-29 07:05:00,0.71167,0.71227,0.71123,0.71205,58000000.0
2009-07-29 07:10:00,0.71189,0.71195,0.71133,0.71188,57600000.0
2009-07-29 07:15:00,0.71143,0.71213,0.71133,0.71178,62400000.0
2009-07-29 07:20:00,0.71175,0.71229,0.71118,0.71229,54400000.0
2009-07-29 07:25:00,0.71228,0.71228,0.7118,0.71189,56000000.0
2009-07-29 07:30:00,0.7115,0.712,0.71123,0.71151,69200000.0
2009-07-29 07:35:00,0.7117,0.71224,0.71157,0.71205,59200000.0
2009-07-29 07:40:00,0.71185,0.71213,0.71177,0.71191,59200000.0
2009-07-29 07:45:00,0.71185,0.71193,0.71171,0.71179,56000000.0
2009-07-29 07:50:00,0.71188,0.71232,0.7118,0.71188,64000000.0
2009-07-29 07:55:00,0.7118,0.71255,0.7118,0.71246,53800000.0
2009-07-29 08:00:00,0.71245,0.71269,0.71182,0.71192,68800000.0
2009-07-29 08:05:00,0.7118,0.71212,0.71164,0.71182,67200000.0
2009-07-29 08:10:00,0.71186,0.71188,0.71108,0.7118,57600000.0
2009-07-29 08:15:00,0.71187,0.71197,0.71098,0.71098,64000000.0
2009-07-29 08:20:00,0.71124,0.71172,0.71051,0.71063,65600000.0
2009-07-29 08:25:00,0.71088,0.71101,0.7102,0.71097,65600000.0
2009-07-29 08:30:00,0.711,0.71178,0.71052,0.71178,62400000.0
2009-07-29 08:35:00,0.71197,0.71262,0.71165,0.71227,59200000.0
2009-07-29 08:40:00,0.71227,0.71231,0.71087,0.71213,70600000.0
2009-07-29 08:45:00,0.71185,0.71244,0.71143,0.71244,59200000.0
2009-07-29 08:50:00,0.7125,0.7125,0.71155,0.71218,57600000.0
2009-07-29 08:55:00,0.71225,0.7127,0.71203,0.7127,72000000.0
2009-07-29 09:00:00,0.71267,0.71322,0.71256,0.71296,65600000.0
2009-07-29 09:05:00,0.71303,0.71344,0.7129,0.71295,64000000.0
2009-07-29 09:10:00,0.71272,0.71275,0.71207,0.71219,56000000.0
2009-07-29 09:15:00,0.71208,0.71248,0.71191,0.71239,70800000.0
2009-07-29 09:20:00,0.71217,0.71251,0.71207,0.71251,60800000.0
2009-07-29 09:25:00,0.7125,0.7127,0.71235,0.71245,65600000.0
2009-07-29 09:30:00,0.71276,0.71283,0.71241,0.71257,65000000.0
2009-07-29 09:35:00,0.71236,0.71291,0.71216,0.71291,65000000.0
2009-07-29 09:40:00,0.7129,0.7129,0.71197,0.71219,67000000.0
2009-07-29 09:45:00,0.71233,0.713,0.71211,0.713,67200000.0
2009-07-29 09:50:00,0.71296,0.71309,0.71269,0.71305,56000000.0
2009-07-29 09:55:00,0.71319,0.71319,0.71274,0.71303,67200000.0
2009-07-29 10:00:00,0.71307,0.71321,0.7129,0.7129,71400000.0
2009-07-29 10:05:00,0.71282,0.71312,0.71265,0.71288,75200000.0
2009-07-29 10:10:00,0.71292,0.71292,0.71249,0.7125,68800000.0
2009-07-29 10:15:00,0.71242,0.71265,0.71212,0.71232,68800000.0
2009-07-29 10:20:00,0.71243,0.71243,0.71221,0.71221,61200000.0
2009-07-29 10:25:00,0.71206,0.7121,0.71174,0.71174,64000000.0
2009-07-29 10:30:00,0.71189,0.7122,0.71187,0.71208,62400000.0
2009-07-29 10:35:00,0.71221,0.7124,0.71207,0.71216,62400000.0
2009-07-29 10:40:00,0.71198,0.71252,0.7119,0.71252,73000000.0
2009-07-29 10:45:00,0.71259,0.71259,0.71207,0.71233,68800000.0
2009-07-29 10:50:00,0.71234,0.71269,0.71225,0.71269,69200000.0
2009-07-29 10:55:00,0.71281,0.71305,0.71249,0.71249,70400000.0
2009-07-29 11:00:00,0.7124,0.71259,0.71222,0.71242,60800000.0
2009-07-29 11:05:00,0.71216,0.71262,0.712,0.71261,59200000.0
2009-07-29 11:10:00,0.71266,0.7129,0.71245,0.7126,72000000.0
2009-07-29 11:15:00,0.71267,0.71267,0.71217,0.71219,65600000.0
2009-07-29 11:20:00,0.71222,0.71273,0.71208,0.71248,64000000.0
2009-07-29 11:25:00,0.71247,0.71247,0.71115,0.71131,62400000.0
2009-07-29 11:30:00,0.71128,0.71202,0.71113,0.71184,75200000.0
2009-07-29 11:35:00,0.71185,0.71207,0.71171,0.71195,64000000.0
2009-07-29 11:40:00,0.71214,0.71271,0.71203,0.71245,64000000.0
2009-07-29 11:45:00,0.71234,0.71314,0.71234,0.71307,61200000.0
2009-07-29 11:50:00,0.71322,0.71346,0.71237,0.71344,70400000.0
2009-07-29 11:55:00,0.71338,0.71363,0.71322,0.71351,59200000.0
2009-07-29 12:00:00,0.71331,0.71374,0.71219,0.71365,70400000.0
2009-07-29 12:05:00,0.7137,0.71391,0.7135,0.71385,65600000.0
2009-07-29 12:10:00,0.71376,0.71381,0.71354,0.71354,76800000.0
2009-07-29 12:15:00,0.71355,0.714,0.71315,0.71315,82000000.0
2009-07-29 12:20:00,0.71208,0.71314,0.71208,0.71277,72000000.0
2009-07-29 12:25:00,0.71277,0.71298,0.71173,0.71283,62400000.0
2009-07-29 12:30:00,0.71285,0.71295,0.7125,0.71287,57600000.0
2009-07-29 12:35:00,0.71294,0.71315,0.71262,0.71307,64000000.0
2009-07-29 12:40:00,0.71307,0.71364,0.71307,0.71333,72400000.0
2009-07-29 12:45:00,0.71337,0.71337,0.71307,0.71327,59200000.0
2009-07-29 12:50:00,0.71329,0.71349,0.71308,0.7134,59600000.0
2009-07-29 12:55:00,0.71341,0.71352,0.71299,0.71313,64000000.0
2009-07-29 13:00:00,0.71307,0.71326,0.71288,0.7132,61200000.0
2009-07-29 13:05:00,0.71327,0.71328,0.71293,0.71296,72000000.0
2009-07-29 13:10:00,0.71296,0.71331,0.71288,0.71308,59200000.0
2009-07-29 13:15:00,0.71321,0.71367,0.71309,0.71358,72000000.0
2009-07-29 13:20:00,0.71353,0.71365,0.71342,0.71349,57600000.0
2009-07-29 13:25:00,0.71343,0.71371,0.71305,0.71311,67200000.0
2009-07-29 13:30:00,0.71305,0.71338,0.71297,0.71318,72000000.0
2009-07-29 13:35:00,0.71324,0.71339,0.71297,0.71313,67200000.0
2009-07-29 13:40:00,0.71306,0.71332,0.71288,0.71289,97000000.0
2009-07-29 13:45:00,0.71279,0.71302,0.7127,0.71295,144000000.0
2009-07-29 13:50:00,0.71291,0.71291,0.71212,0.71255,113600000.0
2009-07-29 13:55:00,0.71248,0.71256,0.71222,0.71252,117800000.0
2009-07-29 14:00:00,0.71244,0.71298,0.71234,0.71286,136000000.0
2009-07-29 14:05:00,0.71287,0.7132,0.71267,0.7132,106000000.0
2009-07-29 14:10:00,0.71335,0.71476,0.71335,0.71433,102800000.0
2009-07-29 14:15:00,0.71426,0.71426,0.71338,0.71356,104000000.0
2009-07-29 14:20:00,0.71366,0.71375,0.71307,0.71307,126400000.0
2009-07-29 14:25:00,0.71307,0.71411,0.71303,0.71346,198400000.0
2009-07-29 14:30:00,0.71379,0.71408,0.71329,0.7134,165200000.0
2009-07-29 14:35:00,0.71338,0.71346,0.71239,0.71247,141200000.0
2009-07-29 14:40:00,0.71255,0.71266,0.71234,0.7126,180800000.0
2009-07-29 14:45:00,0.71257,0.71276,0.71242,0.71276,106000000.0
2009-07-29 14:50:00,0.71279,0.71287,0.71228,0.71239,125200000.0
2009-07-29 14:55:00,0.71244,0.713,0.71244,0.71299,88000000.0
2009-07-29 15:00:00,0.713,0.713,0.71228,0.71228,132000000.0
2009-07-29 15:05:00,0.71218,0.71315,0.71208,0.71307,142800000.0
2009-07-29 15:10:00,0.71312,0.71322,0.71256,0.71269,198800000.0
2009-07-29 15:15:00,0.7127,0.71297,0.71268,0.71269,88000000.0
2009-07-29 15:20:00,0.71264,0.71264,0.71235,0.71235,153200000.0
2009-07-29 15:25:00,0.71244,0.71253,0.71049,0.71078,277200000.0
2009-07-29 15:30:00,0.71116,0.71256,0.71116,0.71227,251600000.0
2009-07-29 15:35:00,0.71227,0.71261,0.71221,0.71243,201200000.0
2009-07-29 15:40:00,0.71238,0.71276,0.71222,0.71261,183800000.0
2009-07-29 15:45:00,0.71264,0.7131,0.71252,0.71271,137400000.0
2009-07-29 15:50:00,0.71276,0.7128,0.71241,0.71242,120400000.0
2009-07-29 15:55:00,0.71251,0.71367,0.71245,0.71325,137000000.0
2009-07-29 16:00:00,0.7131,0.71322,0.71273,0.71275,211200000.0
2009-07-29 16:05:00,0.7128,0.71324,0.71274,0.71324,185800000.0
2009-07-29 16:10:00,0.71316,0.71325,0.71273,0.71278,134400000.0
2009-07-29 16:15:00,0.71259,0.71282,0.71231,0.71265,168000000.0
2009-07-29 16:20:00,0.71269,0.71271,0.71239,0.71263,194000000.0
2009-07-29 16:25:00,0.71265,0.71304,0.71255,0.71288,123200000.0
2009-07-29 16:30:00,0.71307,0.71363,0.71296,0.71352,248800000.0
2009-07-29 16:35:00,0.71357,0.71357,0.71309,0.71319,301800000.0
2009-07-29 16:40:00,0.71308,0.71373,0.71307,0.71342,228800000.0
2009-07-29 16:45:00,0.71334,0.71361,0.71326,0.71357,305600000.0
2009-07-29 16:50:00,0.71363,0.71371,0.7135,0.7135,198200000.0
2009-07-29 16:55:00,0.71329,0.71336,0.71254,0.71288,246800000.0
2009-07-29 17:00:00,0.71287,0.71309,0.7125,0.71303,302200000.0
2009-07-29 17:05:00,0.71284,0.71293,0.7122,0.71233,248800000.0
2009-07-29 17:10:00,0.7122,0.71276,0.71198,0.71276,223400000.0
2009-07-29 17:15:00,0.71267,0.71267,0.71219,0.71241,169400000.0
2009-07-29 17:20:00,0.71252,0.71315,0.71252,0.71284,105400000.0
2009-07-29 17:25:00,0.71276,0.71326,0.71261,0.7132,169000000.0
2009-07-29 17:30:00,0.71331,0.71358,0.7131,0.71334,275000000.0
2009-07-29 17:35:00,0.71343,0.71363,0.71307,0.71307,271800000.0
2009-07-29 17:40:00,0.71293,0.7131,0.71228,0.71247,173800000.0
2009-07-29 17:45:00,0.71241,0.71323,0.71225,0.71272,317000000.0
2009-07-29 17:50:00,0.71278,0.71292,0.7122,0.71256,200400000.0
2009-07-29 17:55:00,0.71254,0.71256,0.71141,0.71141,285800000.0
2009-07-29 18:00:00,0.71162,0.71254,0.71161,0.71239,253600000.0
2009-07-29 18:05:00,0.71228,0.71229,0.71165,0.71225,327800000.0
2009-07-29 18:10:00,0.71226,0.7123,0.71192,0.71196,139600000.0
2009-07-29 18:15:00,0.71195,0.71272,0.71182,0.71259,297400000.0
2009-07-29 18:20:00,0.7128,0.71317,0.7128,0.713,283600000.0
2009-07-29 18:25:00,0.71292,0.71316,0.71258,0.71307,152000000.0
2009-07-29 18:30:00,0.71318,0.71382,0.71302,0.71382,129600000.0
2009-07-29 18:35:00,0.71399,0.71456,0.7138,0.71444,93200000.0
2009-07-29 18:40:00,0.71427,0.71467,0.71416,0.71456,120000000.0
2009-07-29 18:45:00,0.7145,0.71474,0.71407,0.71474,112000000.0
2009-07-29 18:50:00,0.7149,0.71506,0.7146,0.71466,148600000.0
2009-07-29 18:55:00,0.71458,0.7147,0.71411,0.71432,126400000.0
2009-07-29 19:00:00,0.71441,0.71496,0.71314,0.7136,129600000.0
2009-07-29 19:05:00,0.71377,0.71403,0.71298,0.71298,210000000.0
2009-07-29 19:10:00,0.71319,0.71414,0.71311,0.71398,102800000.0
2009-07-29 19:15:00,0.71414,0.71422,0.71341,0.71341,54800000.0
2009-07-29 19:20:00,0.71359,0.71391,0.71338,0.71382,108800000.0
2009-07-29 19:25:00,0.71396,0.71398,0.71361,0.71373,62400000.0
2009-07-29 19:30:00,0.71378,0.71386,0.71349,0.71351,56000000.0
2009-07-29 19:35:00,0.71357,0.71375,0.71341,0.71348,43200000.0
2009-07-29 19:40:00,0.71318,0.7134,0.71311,0.71331,78400000.0
2009-07-29 19:45:00,0.71333,0.71393,0.71308,0.71328,62400000.0
2009-07-29 19:50:00,0.71336,0.71349,0.71287,0.71301,91200000.0
2009-07-29 19:55:00,0.71314,0.71345,0.71286,0.71329,56000000.0
2009-07-29 20:00:00,0.71332,0.71359,0.7129,0.71331,54400000.0
2009-07-29 20:05:00,0.7135,0.71388,0.71326,0.71335,45800000.0
2009-07-29 20:10:00,0.71338,0.71353,0.71325,0.71344,68800000.0
2009-07-29 20:15:00,0.7136,0.71366,0.71285,0.71315,55200000.0
2009-07-29 20:20:00,0.7132,0.71338,0.713,0.71335,51200000.0
2009-07-29 20:25:00,0.71319,0.71331,0.71301,0.7132,76800000.0
2009-07-29 20:30:00,0.7132,0.71333,0.71304,0.71318,44200000.0
2009-07-29 20:35:00,0.71329,0.71362,0.71319,0.71343,83200000.0
2009-07-29 20:40:00,0.71326,0.7137,0.71322,0.71348,62400000.0
2009-07-29 20:45:00,0.71345,0.71371,0.71314,0.71323,54800000.0
2009-07-29 20:50:00,0.71316,0.71356,0.71315,0.71347,64000000.0
2009-07-29 20:55:00,0.71335,0.71366,0.71298,0.71303,54800000.0
2009-07-29 21:00:00,0.71292,0.71296,0.71274,0.71289,59600000.0
2009-07-29 21:05:00,0.71307,0.71356,0.71299,0.71349,55400000.0
2009-07-29 21:10:00,0.71341,0.71382,0.71321,0.71382,66000000.0
2009-07-29 21:15:00,0.71367,0.71388,0.71341,0.71348,59600000.0
2009-07-29 21:20:00,0.7138,0.71388,0.71347,0.71349,47400000.0
2009-07-29 21:25:00,0.71357,0.71397,0.71357,0.71397,57600000.0
2009-07-29 21:30:00,0.71393,0.71393,0.71349,0.71363,54400000.0
2009-07-29 21:35:00,0.71366,0.71393,0.7135,0.71361,54400000.0
2009-07-29 21:40:00,0.71352,0.71412,0.71348,0.71393,56000000.0
2009-07-29 21:45:00,0.71376,0.71415,0.7137,0.71387,56000000.0
2009-07-29 21:50:00,0.71398,0.71436,0.71307,0.71433,56000000.0
2009-07-29 21:55:00,0.71429,0.71445,0.7138,0.71438,49600000.0
2009-07-29 22:00:00,0.71421,0.71433,0.71363,0.7138,68600000.0
2009-07-29 22:05:00,0.71379,0.71401,0.71353,0.71378,62400000.0
2009-07-29 22:10:00,0.71395,0.71431,0.71302,0.71421,49600000.0
2009-07-29 22:15:00,0.71404,0.71408,0.71363,0.71366,48000000.0
2009-07-29 22:20:00,0.71347,0.71427,0.7132,0.71333,57000000.0
2009-07-29 22:25:00,0.71365,0.71365,0.71311,0.71335,59200000.0
2009-07-29 22:30:00,0.71341,0.71362,0.71323,0.71362,90600000.0
2009-07-29 22:35:00,0.71369,0.71374,0.71308,0.71329,77200000.0
2009-07-29 22:40:00,0.71348,0.71358,0.71299,0.71358,61800000.0
2009-07-29 22:45:00,0.71356,0.71386,0.71352,0.71352,60800000.0
2009-07-29 22:50:00,0.71353,0.7142,0.71346,0.71414,64000000.0
2009-07-29 22:55:00,0.71426,0.71464,0.71369,0.71458,67200000.0
2009-07-29 23:00:00,0.71397,0.71397,0.70835,0.70868,65600000.0
2009-07-29 23:05:00,0.70845,0.70947,0.708,0.70867,62200000.0
2009-07-29 23:10:00,0.70871,0.70871,0.70796,0.70833,68800000.0
2009-07-29 23:15:00,0.70835,0.70928,0.708,0.70917,60800000.0
2009-07-29 23:20:00,0.70914,0.70976,0.70914,0.70968,57600000.0
2009-07-29 23:25:00,0.70971,0.70981,0.70929,0.70969,65600000.0
2009-07-29 23:30:00,0.70936,0.70996,0.70928,0.70957,69200000.0
2009-07-29 23:35:00,0.70922,0.70949,0.70896,0.70937,52800000.0
2009-07-29 23:40:00,0.71001,0.71013,0.7093,0.70944,67200000.0
2009-07-29 23:45:00,0.70938,0.70954,0.70914,0.70918,56000000.0
2009-07-29 23:50:00,0.70943,0.70988,0.70943,0.70967,74600000.0
2009-07-29 23:55:00,0.70976,0.70976,0.7084,0.70861,51200000.0
2009-07-30 00:00:00,0.70854,0.70854,0.7076,0.70792,65600000.0
2009-07-30 00:05:00,0.70767,0.70803,0.7075,0.70777,65600000.0
2009-07-30 00:10:00,0.70784,0.70793,0.70633,0.70633,53200000.0
2009-07-30 00:15:00,0.70621,0.7069,0.70577,0.7069,63400000.0
2009-07-30 00:20:00,0.70679,0.70739,0.70637,0.70637,50600000.0
2009-07-30 00:25:00,0.70685,0.70723,0.70666,0.70704,49600000.0
2009-07-30 00:30:00,0.70704,0.70711,0.70631,0.7067,65600000.0
2009-07-30 00:35:00,0.70662,0.70689,0.70662,0.70689,57600000.0
2009-07-30 00:40:00,0.70647,0.70715,0.70582,0.7066,65600000.0
2009-07-30 00:45:00,0.7066,0.70671,0.70602,0.70602,60200000.0
2009-07-30 00:50:00,0.70601,0.70635,0.7058,0.70628,59600000.0
2009-07-30 00:55:00,0.70635,0.70655,0.70557,0.70647,55400000.0
2009-07-30 01:00:00,0.70647,0.70681,0.70641,0.70681,57600000.0
2009-07-30 01:05:00,0.70691,0.70715,0.70678,0.70691,62400000.0
2009-07-30 01:10:00,0.70688,0.70702,0.70621,0.70647,64000000.0
2009-07-30 01:15:00,0.70675,0.70681,0.70661,0.70671,60800000.0
2009-07-30 01:20:00,0.70666,0.70675,0.70632,0.70647,58000000.0
2009-07-30 01:25:00,0.70645,0.7067,0.7061,0.7066,67200000.0
2009-07-30 01:30:00,0.70612,0.70664,0.70609,0.70653,60800000.0
2009-07-30 01:35:00,0.70637,0.70637,0.70571,0.70624,65000000.0
2009-07-30 01:40:00,0.70646,0.70661,0.70603,0.70645,49600000.0
2009-07-30 01:45:00,0.70625,0.70724,0.70625,0.70709,57600000.0
2009-07-30 01:50:00,0.70698,0.70749,0.70686,0.70739,63400000.0
2009-07-30 01:55:00,0.70739,0.70763,0.70724,0.70753,84800000.0
2009-07-30 02:00:00,0.70753,0.7083,0.70731,0.70826,67200000.0
2009-07-30 02:05:00,0.70818,0.70829,0.70794,0.70807,60200000.0
2009-07-30 02:10:00,0.70817,0.70894,0.70817,0.70854,59600000.0
2009-07-30 02:15:00,0.70845,0.70845,0.70755,0.70795,58600000.0
2009-07-30 02:20:00,0.70797,0.70937,0.70742,0.70937,65600000.0
2009-07-30 02:25:00,0.70914,0.70914,0.7086,0.70862,52800000.0
2009-07-30 02:30:00,0.70866,0.70867,0.7081,0.70852,62400000.0
2009-07-30 02:35:00,0.70826,0.70863,0.70818,0.70818,56000000.0
2009-07-30 02:40:00,0.70824,0.7084,0.70795,0.70795,58000000.0
2009-07-30 02:45:00,0.70798,0.70798,0.70768,0.70793,61800000.0
2009-07-30 02:50:00,0.70806,0.70817,0.70747,0.70785,61200000.0
2009-07-30 02:55:00,0.70794,0.70823,0.7079,0.70815,66000000.0
2009-07-30 03:00:00,0.70822,0.7083,0.70706,0.708,65000000.0
2009-07-30 03:05:00,0.70801,0.70845,0.70798,0.70823,68800000.0
2009-07-30 03:10:00,0.70805,0.70815,0.70763,0.70802,68000000.0
2009-07-30 03:15:00,0.70807,0.70824,0.70797,0.70797,36800000.0
2009-07-30 03:20:00,0.70798,0.70799,0.70735,0.70753,68800000.0
2009-07-30 03:25:00,0.70713,0.70796,0.70697,0.70779,73600000.0
2009-07-30 03:30:00,0.70786,0.70845,0.70775,0.70842,52800000.0
2009-07-30 03:35:00,0.70834,0.70834,0.7074,0.7074,59200000.0
2009-07-30 03:40:00,0.70734,0.70747,0.70664,0.70735,60000000.0
2009-07-30 03:45:00,0.70733,0.70792,0.70628,0.70791,67200000.0
2009-07-30 03:50:00,0.70784,0.70813,0.70778,0.70798,71400000.0
2009-07-30 03:55:00,0.70796,0.70861,0.7079,0.70843,52800000.0
2009-07-30 04:00:00,0.70864,0.70878,0.70805,0.70821,70400000.0
2009-07-30 04:05:00,0.70817,0.70828,0.70757,0.70769,70400000.0
2009-07-30 04:10:00,0.70769,0.70791,0.7075,0.70761,56000000.0
2009-07-30 04:15:00,0.7075,0.70793,0.70712,0.70774,67200000.0
2009-07-30 04:20:00,0.70774,0.70774,0.70708,0.70746,58000000.0
2009-07-30 04:25:00,0.70752,0.70758,0.70698,0.70733,52800000.0
2009-07-30 04:30:00,0.70678,0.70795,0.70677,0.70697,40400000.0
2009-07-30 04:35:00,0.7074,0.7074,0.70698,0.70731,60200000.0
2009-07-30 04:40:00,0.70737,0.70751,0.70687,0.70741,62400000.0
2009-07-30 04:45:00,0.7074,0.70741,0.70663,0.70731,64000000.0
2009-07-30 04:50:00,0.70716,0.70733,0.70694,0.70707,56400000.0
2009-07-30 04:55:00,0.70719,0.70719,0.70653,0.70694,54400000.0
2009-07-30 05:00:00,0.70704,0.70714,0.70645,0.70645,62400000.0
2009-07-30 05:05:00,0.70696,0.70741,0.7069,0.70717,52800000.0
2009-07-30 05:10:00,0.70721,0.70722,0.70677,0.70717,62800000.0
2009-07-30 05:15:00,0.70713,0.70735,0.70685,0.70705,56000000.0
2009-07-30 05:20:00,0.70723,0.70808,0.70695,0.70787,64000000.0
2009-07-30 05:25:00,0.70784,0.70803,0.70757,0.7078,51200000.0
2009-07-30 05:30:00,0.70796,0.70807,0.70751,0.70789,62800000.0
2009-07-30 05:35:00,0.7076,0.70807,0.70749,0.70805,68000000.0
2009-07-30 05:40:00,0.70784,0.70785,0.70748,0.70759,64000000.0
2009-07-30 05:45:00,0.70749,0.70797,0.70749,0.70788,62400000.0
2009-07-30 05:50:00,0.70772,0.70836,0.70681,0.708,60800000.0
2009-07-30 05:55:00,0.70794,0.70805,0.70783,0.70799,59200000.0
2009-07-30 06:00:00,0.70802,0.7081,0.70746,0.70796,61200000.0
2009-07-30 06:05:00,0.7081,0.70818,0.70767,0.70818,46400000.0
2009-07-30 06:10:00,0.70813,0.7082,0.7075,0.70759,55400000.0
2009-07-30 06:15:00,0.70775,0.70809,0.70767,0.7077,60800000.0
2009-07-30 06:20:00,0.70846,0.70852,0.70752,0.7076,57600000.0
2009-07-30 06:25:00,0.70781,0.70823,0.70714,0.70809,58600000.0
2009-07-30 06:30:00,0.7081,0.70821,0.70694,0.70807,59200000.0
2009-07-30 06:35:00,0.70806,0.7081,0.70744,0.70758,62800000.0
2009-07-30 06:40:00,0.7079,0.70809,0.70738,0.70738,54400000.0
2009-07-30 06:45:00,0.70771,0.70774,0.70738,0.70738,49600000.0
2009-07-30 06:50:00,0.7075,0.70792,0.7075,0.7078,58600000.0
2009-07-30 06:55:00,0.70791,0.70799,0.70753,0.70783,73600000.0
2009-07-30 07:00:00,0.70789,0.70802,0.70769,0.70778,67200000.0
2009-07-30 07:05:00,0.70784,0.70825,0.70784,0.7079,59200000.0
2009-07-30 07:10:00,0.70791,0.70794,0.70736,0.70771,57600000.0
2009-07-30 07:15:00,0.7079,0.70839,0.70772,0.70828,62400000.0
2009-07-30 07:20:00,0.70825,0.70911,0.70813,0.7089,54800000.0
2009-07-30 07:25:00,0.70877,0.70921,0.70873,0.7092,64000000.0
2009-07-30 07:30:00,0.70915,0.70915,0.70854,0.70902,68800000.0
2009-07-30 07:35:00,0.70909,0.70909,0.70888,0.70905,58600000.0
2009-07-30 07:40:00,0.70913,0.70947,0.70913,0.70938,59200000.0
2009-07-30 07:45:00,0.70902,0.70921,0.70879,0.70899,56000000.0
2009-07-30 07:50:00,0.70908,0.70922,0.7087,0.7087,64000000.0
2009-07-30 07:55:00,0.70863,0.70886,0.70834,0.70853,53800000.0
2009-07-30 08:00:00,0.70857,0.7086,0.70723,0.70732,68800000.0
2009-07-30 08:05:00,0.70743,0.7076,0.70701,0.70727,67200000.0
2009-07-30 08:10:00,0.70738,0.70766,0.70738,0.70751,57600000.0
2009-07-30 08:15:00,0.70757,0.7076,0.70742,0.70745,63400000.0
2009-07-30 08:20:00,0.70782,0.70808,0.7077,0.70772,65600000.0
2009-07-30 08:25:00,0.70773,0.70787,0.70748,0.7077,66000000.0
2009-07-30 08:30:00,0.70731,0.70797,0.70728,0.70779,60800000.0
2009-07-30 08:35:00,0.70787,0.70815,0.70756,0.70815,59200000.0
2009-07-30 08:40:00,0.70812,0.70873,0.70709,0.70778,69800000.0
2009-07-30 08:45:00,0.70773,0.70801,0.70764,0.708,59200000.0
2009-07-30 08:50:00,0.70803,0.70843,0.70792,0.70808,57000000.0
2009-07-30 08:55:00,0.70811,0.70811,0.70762,0.70791,72400000.0
2009-07-30 09:00:00,0.70783,0.70865,0.70776,0.70849,65600000.0
2009-07-30 09:05:00,0.70859,0.70893,0.70826,0.70832,64400000.0
2009-07-30 09:10:00,0.70835,0.70859,0.70816,0.70835,56400000.0
2009-07-30 09:15:00,0.70851,0.70894,0.70851,0.70884,70400000.0
2009-07-30 09:20:00,0.70876,0.70877,0.70805,0.70818,60800000.0
2009-07-30 09:25:00,0.70862,0.70867,0.70821,0.70833,65600000.0
2009-07-30 09:30:00,0.70843,0.70887,0.70838,0.70848,66000000.0
2009-07-30 09:35:00,0.70833,0.70892,0.70818,0.70837,65000000.0
2009-07-30 09:40:00,0.70842,0.70896,0.7084,0.70896,59200000.0
2009-07-30 09:45:00,0.70892,0.70895,0.70864,0.70895,67200000.0
2009-07-30 09:50:00,0.70891,0.70902,0.70875,0.70896,56000000.0
2009-07-30 09:55:00,0.70902,0.70902,0.70869,0.70884,67200000.0
2009-07-30 10:00:00,0.70892,0.7093,0.7088,0.70913,71800000.0
2009-07-30 10:05:00,0.70933,0.70966,0.70923,0.70924,75600000.0
2009-07-30 10:10:00,0.7095,0.70973,0.7095,0.70973,68800000.0
2009-07-30 10:15:00,0.70984,0.71008,0.70943,0.7099,68800000.0
2009-07-30 10:20:00,0.7099,0.71015,0.70983,0.71002,68200000.0
2009-07-30 10:25:00,0.7101,0.71016,0.70979,0.70989,56400000.0
2009-07-30 10:30:00,0.70986,0.70986,0.70931,0.70935,62400000.0
2009-07-30 10:35:00,0.70972,0.71002,0.70961,0.70989,62400000.0
2009-07-30 10:40:00,0.70987,0.70994,0.70958,0.7098,73600000.0
2009-07-30 10:45:00,0.70997,0.71058,0.70967,0.71057,68800000.0
2009-07-30 10:50:00,0.71059,0.71092,0.71057,0.71084,68800000.0
2009-07-30 10:55:00,0.71064,0.71085,0.71037,0.7105,70800000.0
2009-07-30 11:00:00,0.71064,0.71072,0.71035,0.71044,60200000.0
2009-07-30 11:05:00,0.71046,0.71069,0.71031,0.71054,59200000.0
2009-07-30 11:10:00,0.71052,0.71052,0.70992,0.71006,72400000.0
2009-07-30 11:15:00,0.7105,0.7105,0.7101,0.71032,65600000.0
2009-07-30 11:20:00,0.71045,0.71047,0.71003,0.71014,64000000.0
2009-07-30 11:25:00,0.7102,0.7102,0.70972,0.70985,62400000.0
2009-07-30 11:30:00,0.70996,0.70996,0.70934,0.70935,75200000.0
2009-07-30 11:35:00,0.70937,0.70947,0.7091,0.7091,64000000.0
2009-07-30 11:40:00,0.70918,0.70925,0.70889,0.70905,65600000.0
2009-07-30 11:45:00,0.70884,0.70884,0.70808,0.70808,60800000.0
2009-07-30 11:50:00,0.70787,0.70791,0.70665,0.70781,70800000.0
2009-07-30 11:55:00,0.7078,0.70797,0.70764,0.70797,59600000.0
2009-07-30 12:00:00,0.70782,0.70837,0.70665,0.70813,69800000.0
2009-07-30 12:05:00,0.70822,0.70847,0.70814,0.70814,66000000.0
2009-07-30 12:10:00,0.70833,0.70868,0.70825,0.7086,76200000.0
2009-07-30 12:15:00,0.70867,0.709,0.70834,0.70892,81600000.0
2009-07-30 12:20:00,0.70791,0.70902,0.70791,0.70859,72000000.0
2009-07-30 12:25:00,0.7086,0.7092,0.70793,0.70905,62400000.0
2009-07-30 12:30:00,0.70903,0.70907,0.70857,0.70907,57000000.0
2009-07-30 12:35:00,0.70903,0.70907,0.70825,0.70887,64000000.0
2009-07-30 12:40:00,0.70876,0.709,0.70858,0.70875,72000000.0
2009-07-30 12:45:00,0.70879,0.70934,0.70872,0.70931,59000000.0
2009-07-30 12:50:00,0.70941,0.70964,0.70892,0.70921,60800000.0
2009-07-30 12:55:00,0.70906,0.70906,0.70875,0.70897,64000000.0
2009-07-30 13:00:00,0.70904,0.70904,0.70853,0.70882,60200000.0
2009-07-30 13:05:00,0.70878,0.70893,0.70856,0.70886,72000000.0
2009-07-30 13:10:00,0.70869,0.70886,0.70802,0.70814,59600000.0
2009-07-30 13:15:00,0.70824,0.70835,0.70794,0.70794,70400000.0
2009-07-30 13:20:00,0.70791,0.70791,0.70757,0.70772,58000000.0
2009-07-30 13:25:00,0.70771,0.7079,0.70764,0.7079,67200000.0
2009-07-30 13:30:00,0.70793,0.708,0.70715,0.70735,72000000.0
2009-07-30 13:35:00,0.70745,0.70768,0.7073,0.70732,67200000.0
2009-07-30 13:40:00,0.70734,0.70736,0.70686,0.70703,97600000.0
2009-07-30 13:45:00,0.7069,0.7077,0.70683,0.70768,144800000.0
2009-07-30 13:50:00,0.7077,0.7078,0.70728,0.70728,113000000.0
2009-07-30 13:55:00,0.70722,0.70756,0.70688,0.70741,118800000.0
2009-07-30 14:00:00,0.70749,0.70757,0.70733,0.70733,136200000.0
2009-07-30 14:05:00,0.70742,0.70742,0.70708,0.70733,105000000.0
2009-07-30 14:10:00,0.7073,0.70733,0.70678,0.70681,102400000.0
2009-07-30 14:15:00,0.70666,0.70666,0.70587,0.70648,104000000.0
2009-07-30 14:20:00,0.70658,0.70675,0.70627,0.70667,126400000.0
2009-07-30 14:25:00,0.70654,0.70676,0.70566,0.70652,205200000.0
2009-07-30 14:30:00,0.70662,0.70662,0.70602,0.7062,164800000.0
2009-07-30 14:35:00,0.70623,0.7066,0.70597,0.70649,143200000.0
2009-07-30 14:40:00,0.70649,0.70662,0.70636,0.70641,180800000.0
2009-07-30 14:45:00,0.7064,0.70716,0.7064,0.70675,106000000.0
2009-07-30 14:50:00,0.70675,0.70675,0.70621,0.7065,124800000.0
2009-07-30 14:55:00,0.7065,0.70662,0.7061,0.70619,88400000.0
2009-07-30 15:00:00,0.70633,0.70674,0.7063,0.70655,133600000.0
2009-07-30 15:05:00,0.70653,0.70671,0.7053,0.70531,142800000.0
2009-07-30 15:10:00,0.70514,0.70574,0.70509,0.70572,198400000.0
2009-07-30 15:15:00,0.70572,0.70573,0.70538,0.70564,88400000.0
2009-07-30 15:20:00,0.70563,0.70563,0.70523,0.70551,152400000.0
2009-07-30 15:25:00,0.70542,0.7055,0.70429,0.70429,276200000.0
2009-07-30 15:30:00,0.70439,0.70579,0.70439,0.70504,252200000.0
2009-07-30 15:35:00,0.70521,0.70551,0.70516,0.70536,200400000.0
2009-07-30 15:40:00,0.70514,0.70552,0.70497,0.70539,184400000.0
2009-07-30 15:45:00,0.70531,0.7054,0.70475,0.70497,138000000.0
2009-07-30 15:50:00,0.70514,0.70589,0.70514,0.70574,120000000.0
2009-07-30 15:55:00,0.706,0.70609,0.70553,0.70561,137600000.0
2009-07-30 16:00:00,0.70576,0.70623,0.70539,0.70617,210400000.0
2009-07-30 16:05:00,0.70609,0.70651,0.70592,0.70592,185600000.0
2009-07-30 16:10:00,0.70576,0.70666,0.70576,0.70661,143400000.0
2009-07-30 16:15:00,0.70664,0.70664,0.70588,0.70588,167400000.0
2009-07-30 16:20:00,0.70577,0.70604,0.70564,0.70576,194000000.0
2009-07-30 16:25:00,0.70579,0.70579,0.70542,0.70544,123600000.0
2009-07-30 16:30:00,0.70534,0.70579,0.70533,0.70548,248400000.0
2009-07-30 16:35:00,0.70539,0.70552,0.70517,0.70551,302400000.0
2009-07-30 16:40:00,0.70563,0.70584,0.70556,0.70568,228800000.0
2009-07-30 16:45:00,0.70563,0.70585,0.7054,0.70585,305000000.0
2009-07-30 16:50:00,0.70579,0.7061,0.70566,0.70578,198800000.0
2009-07-30 16:55:00,0.70563,0.70627,0.70538,0.70627,245200000.0
2009-07-30 17:00:00,0.70646,0.70655,0.70619,0.70645,304400000.0
2009-07-30 17:05:00,0.70638,0.70648,0.70591,0.70595,249000000.0
2009-07-30 17:10:00,0.70582,0.70704,0.70582,0.70688,222200000.0
2009-07-30 17:15:00,0.70684,0.70711,0.70666,0.70707,169600000.0
2009-07-30 17:20:00,0.7071,0.70724,0.70703,0.70714,106000000.0
2009-07-30 17:25:00,0.70721,0.70722,0.70704,0.7071,169400000.0
2009-07-30 17:30:00,0.70703,0.70728,0.70656,0.70656,273400000.0
2009-07-30 17:35:00,0.70644,0.70658,0.70607,0.70652,271400000.0
2009-07-30 17:40:00,0.70657,0.70657,0.70621,0.70621,173400000.0
2009-07-30 17:45:00,0.70614,0.70639,0.70599,0.70619,316800000.0
2009-07-30 17:50:00,0.70617,0.7066,0.70617,0.70624,200000000.0
2009-07-30 17:55:00,0.70627,0.70631,0.70571,0.70578,285800000.0
2009-07-30 18:00:00,0.70582,0.70603,0.70574,0.70581,252200000.0
2009-07-30 18:05:00,0.70591,0.70632,0.70591,0.70603,328400000.0
2009-07-30 18:10:00,0.7061,0.7065,0.70605,0.70632,138600000.0
2009-07-30 18:15:00,0.70631,0.70659,0.70614,0.70646,297000000.0
2009-07-30 18:20:00,0.7065,0.7065,0.70559,0.70572,283200000.0
2009-07-30 18:25:00,0.70632,0.70657,0.70613,0.70644,152000000.0
2009-07-30 18:30:00,0.70635,0.70636,0.70598,0.70615,130000000.0
2009-07-30 18:35:00,0.70627,0.70655,0.7059,0.7059,92800000.0
2009-07-30 18:40:00,0.70593,0.70625,0.70577,0.70616,120000000.0
2009-07-30 18:45:00,0.70616,0.70623,0.70575,0.70606,121000000.0
2009-07-30 18:50:00,0.70598,0.70625,0.70596,0.70614,144000000.0
2009-07-30 18:55:00,0.7061,0.70633,0.70602,0.70612,125800000.0
2009-07-30 19:00:00,0.70615,0.70664,0.70605,0.70664,131200000.0
2009-07-30 19:05:00,0.70674,0.70674,0.70604,0.70624,209600000.0
2009-07-30 19:10:00,0.70634,0.70667,0.70596,0.70661,102600000.0
2009-07-30 19:15:00,0.70647,0.70657,0.70608,0.70653,56000000.0
2009-07-30 19:20:00,0.70654,0.70685,0.70631,0.70671,117800000.0
2009-07-30 19:25:00,0.70667,0.70713,0.70667,0.70713,62400000.0
2009-07-30 19:30:00,0.70713,0.7074,0.70691,0.70695,56000000.0
2009-07-30 19:35:00,0.70701,0.7071,0.70681,0.70681,56000000.0
2009-07-30 19:40:00,0.70687,0.70763,0.70687,0.70696,78400000.0
2009-07-30 19:45:00,0.70699,0.7072,0.70642,0.70657,62400000.0
2009-07-30 19:50:00,0.70652,0.70673,0.7064,0.70653,80400000.0
2009-07-30 19:55:00,0.70645,0.70645,0.70602,0.70602,56000000.0
2009-07-30 20:00:00,0.70604,0.70604,0.7055,0.70595,62400000.0
2009-07-30 20:05:00,0.70594,0.70619,0.70586,0.70619,41600000.0
2009-07-30 20:10:00,0.70621,0.70644,0.70586,0.70644,63200000.0
2009-07-30 20:15:00,0.70647,0.70657,0.70633,0.70634,51200000.0
2009-07-30 20:20:00,0.70629,0.70654,0.70629,0.70641,51200000.0
2009-07-30 20:25:00,0.70651,0.70656,0.70637,0.70643,65600000.0
2009-07-30 20:30:00,0.70649,0.70671,0.70606,0.7061,40000000.0
2009-07-30 20:35:00,0.70661,0.70661,0.7062,0.7063,64000000.0
2009-07-30 20:40:00,0.70626,0.70637,0.70614,0.70631,52800000.0
2009-07-30 20:45:00,0.70623,0.70631,0.7061,0.70629,54400000.0
2009-07-30 20:50:00,0.70634,0.70662,0.70608,0.70623,62400000.0
2009-07-30 20:55:00,0.70619,0.70682,0.70619,0.70682,54800000.0
2009-07-30 21:00:00,0.70686,0.70686,0.70643,0.70653,49600000.0
2009-07-30 21:05:00,0.70651,0.70656,0.7064,0.7065,59400000.0
2009-07-30 21:10:00,0.70631,0.70663,0.70616,0.70651,73600000.0
2009-07-30 21:15:00,0.70648,0.70655,0.70604,0.70608,62400000.0
2009-07-30 21:20:00,0.70601,0.70604,0.70582,0.70603,52800000.0
2009-07-30 21:25:00,0.70593,0.70624,0.70582,0.70616,58000000.0
2009-07-30 21:30:00,0.70615,0.70636,0.70609,0.70631,57600000.0
2009-07-30 21:35:00,0.70644,0.70673,0.70644,0.7066,54400000.0
2009-07-30 21:40:00,0.70666,0.70702,0.7064,0.70669,60800000.0
2009-07-30 21:45:00,0.70647,0.70653,0.70618,0.70631,54800000.0
2009-07-30 21:50:00,0.70603,0.7064,0.70482,0.7064,56000000.0
2009-07-30 21:55:00,0.70651,0.70664,0.70634,0.70639,44200000.0
2009-07-30 22:00:00,0.7064,0.70663,0.70608,0.70611,68800000.0
2009-07-30 22:05:00,0.70617,0.70617,0.70578,0.70597,66000000.0
2009-07-30 22:10:00,0.70584,0.7061,0.70486,0.70566,64000000.0
2009-07-30 22:15:00,0.7057,0.70578,0.70492,0.70573,52800000.0
2009-07-30 22:20:00,0.7057,0.7057,0.70505,0.70569,55800000.0
2009-07-30 22:25:00,0.70565,0.70585,0.70508,0.70508,59200000.0
2009-07-30 22:30:00,0.7049,0.70546,0.7049,0.70539,88000000.0
2009-07-30 22:35:00,0.70561,0.70591,0.70553,0.70575,75200000.0
2009-07-30 22:40:00,0.70575,0.70584,0.70432,0.70584,61800000.0
2009-07-30 22:45:00,0.70579,0.70638,0.70574,0.70636,60800000.0
2009-07-30 22:50:00,0.70636,0.7065,0.70618,0.70624,60800000.0
2009-07-30 22:55:00,0.70633,0.70667,0.706,0.70602,62800000.0
2009-07-30 23:00:00,0.70608,0.70626,0.70537,0.70597,65600000.0
2009-07-30 23:05:00,0.70598,0.70609,0.70537,0.70542,60800000.0
2009-07-30 23:10:00,0.70543,0.7059,0.70535,0.7057,68800000.0
2009-07-30 23:15:00,0.70567,0.70574,0.70539,0.70546,60200000.0
2009-07-30 23:20:00,0.70547,0.7058,0.70547,0.70554,54800000.0
2009-07-30 23:25:00,0.70571,0.70663,0.70515,0.70649,62800000.0
2009-07-30 23:30:00,0.70519,0.70597,0.70519,0.70556,68800000.0
2009-07-30 23:35:00,0.70583,0.70602,0.70539,0.70588,57600000.0
2009-07-30 23:40:00,0.70608,0.70614,0.70585,0.70608,72000000.0
2009-07-30 23:45:00,0.70577,0.70642,0.7057,0.70642,43200000.0
2009-07-30 23:50:00,0.70646,0.70646,0.7061,0.70641,74600000.0
2009-07-30 23:55:00,0.7066,0.70694,0.70634,0.70694,57600000.0
2009-07-31 00:00:00,0.70677,0.70677,0.70627,0.70661,48000000.0
2009-07-31 00:05:00,0.70665,0.70683,0.7061,0.70642,65400000.0
2009-07-31 00:10:00,0.70657,0.7066,0.70619,0.70642,52800000.0
2009-07-31 00:15:00,0.70629,0.70664,0.70532,0.70641,54400000.0
2009-07-31 00:20:00,0.7064,0.70649,0.7062,0.70646,48400000.0
2009-07-31 00:25:00,0.706,0.70727,0.706,0.70615,26600000.0
2009-07-31 00:30:00,0.70628,0.70635,0.70608,0.70629,57600000.0
2009-07-31 00:35:00,0.70639,0.70639,0.70517,0.7061,71400000.0
2009-07-31 00:40:00,0.7059,0.70633,0.70505,0.70613,65600000.0
2009-07-31 00:45:00,0.70603,0.70629,0.70578,0.70619,60800000.0
2009-07-31 00:50:00,0.70621,0.70677,0.70608,0.70663,59200000.0
2009-07-31 00:55:00,0.70661,0.70665,0.70601,0.70657,56000000.0
2009-07-31 01:00:00,0.70655,0.70673,0.70624,0.70647,57600000.0
2009-07-31 01:05:00,0.7065,0.70717,0.70616,0.70646,65600000.0
2009-07-31 01:10:00,0.70636,0.70668,0.70628,0.70661,57600000.0
2009-07-31 01:15:00,0.70635,0.70734,0.70632,0.7065,62400000.0
2009-07-31 01:20:00,0.70678,0.707,0.70637,0.70657,57600000.0
2009-07-31 01:25:00,0.70753,0.70771,0.70692,0.70708,66600000.0
2009-07-31 01:30:00,0.70715,0.70734,0.70679,0.70714,60800000.0
2009-07-31 01:35:00,0.70718,0.70724,0.70694,0.70721,65000000.0
2009-07-31 01:40:00,0.70711,0.70711,0.70651,0.70655,56000000.0
2009-07-31 01:45:00,0.70661,0.70693,0.70644,0.7069,58000000.0
2009-07-31 01:50:00,0.70687,0.70701,0.70623,0.7065,63400000.0
2009-07-31 01:55:00,0.70642,0.70657,0.70608,0.70657,85200000.0
2009-07-31 02:00:00,0.7065,0.70667,0.70631,0.70654,67200000.0
2009-07-31 02:05:00,0.70651,0.70688,0.70644,0.70688,60200000.0
2009-07-31 02:10:00,0.70715,0.70721,0.70651,0.7066,54400000.0
2009-07-31 02:15:00,0.70607,0.7066,0.70607,0.70644,56000000.0
2009-07-31 02:20:00,0.70657,0.70673,0.70567,0.70653,65600000.0
2009-07-31 02:25:00,0.70672,0.70735,0.70645,0.70733,59400000.0
2009-07-31 02:30:00,0.70636,0.70687,0.70635,0.70659,62400000.0
2009-07-31 02:35:00,0.70628,0.7069,0.70623,0.7069,56000000.0
2009-07-31 02:40:00,0.70618,0.70658,0.70618,0.70643,59600000.0
2009-07-31 02:45:00,0.70639,0.70644,0.70617,0.70644,61600000.0
2009-07-31 02:50:00,0.70642,0.70671,0.70642,0.70656,60800000.0
2009-07-31 02:55:00,0.70656,0.70668,0.70616,0.70628,65600000.0
2009-07-31 03:00:00,0.70644,0.70675,0.70565,0.70658,66000000.0
2009-07-31 03:05:00,0.70662,0.70668,0.70643,0.70651,69200000.0
2009-07-31 03:10:00,0.70651,0.70652,0.70638,0.70641,62400000.0
2009-07-31 03:15:00,0.70639,0.70662,0.70626,0.70632,67600000.0
2009-07-31 03:20:00,0.70661,0.70663,0.70623,0.7063,69800000.0
2009-07-31 03:25:00,0.70636,0.70644,0.70595,0.70601,73600000.0
2009-07-31 03:30:00,0.70613,0.70653,0.70579,0.70648,59200000.0
2009-07-31 03:35:00,0.70638,0.70638,0.70608,0.70608,58600000.0
2009-07-31 03:40:00,0.70632,0.7064,0.70594,0.70601,59200000.0
2009-07-31 03:45:00,0.70586,0.70614,0.70483,0.70603,67600000.0
2009-07-31 03:50:00,0.706,0.70648,0.706,0.70648,61800000.0
2009-07-31 03:55:00,0.70647,0.70675,0.70619,0.70659,52800000.0
2009-07-31 04:00:00,0.70665,0.70711,0.70665,0.70711,70800000.0
2009-07-31 04:05:00,0.70685,0.70693,0.70643,0.70678,70800000.0
2009-07-31 04:10:00,0.70685,0.70705,0.7068,0.70705,56000000.0
2009-07-31 04:15:00,0.7066,0.70684,0.70578,0.7065,57600000.0
2009-07-31 04:20:00,0.70659,0.70696,0.70647,0.7069,57600000.0
2009-07-31 04:25:00,0.70716,0.70721,0.70672,0.70676,67600000.0
2009-07-31 04:30:00,0.70665,0.70761,0.70665,0.70761,53800000.0
2009-07-31 04:35:00,0.70756,0.70759,0.70722,0.70755,57600000.0
2009-07-31 04:40:00,0.70749,0.70754,0.70675,0.70717,61800000.0
2009-07-31 04:45:00,0.70716,0.70769,0.70716,0.70766,57600000.0
2009-07-31 04:50:00,0.70775,0.70822,0.70765,0.70787,54400000.0
2009-07-31 04:55:00,0.70782,0.70858,0.70772,0.70858,56000000.0
2009-07-31 05:00:00,0.70893,0.70908,0.7085,0.7085,62400000.0
2009-07-31 05:05:00,0.70844,0.70862,0.70835,0.7085,52200000.0
2009-07-31 05:10:00,0.70844,0.70844,0.70822,0.7083,62400000.0
2009-07-31 05:15:00,0.70824,0.7084,0.70821,0.70828,56400000.0
2009-07-31 05:20:00,0.70836,0.70845,0.70763,0.70815,64000000.0
2009-07-31 05:25:00,0.708,0.7083,0.70782,0.70782,35200000.0
2009-07-31 05:30:00,0.70805,0.70815,0.70781,0.70793,60200000.0
2009-07-31 05:35:00,0.70802,0.70844,0.7079,0.70838,67200000.0
2009-07-31 05:40:00,0.70832,0.7085,0.70823,0.7085,64000000.0
2009-07-31 05:45:00,0.70853,0.70854,0.70775,0.70787,62400000.0
2009-07-31 05:50:00,0.70831,0.70835,0.70722,0.70815,56400000.0
2009-07-31 05:55:00,0.7081,0.7082,0.70794,0.70816,59200000.0
2009-07-31 06:00:00,0.70822,0.70831,0.70794,0.70829,60800000.0
2009-07-31 06:05:00,0.70826,0.70839,0.70799,0.70813,35200000.0
2009-07-31 06:10:00,0.70866,0.70877,0.70795,0.70869,52800000.0
2009-07-31 06:15:00,0.70867,0.70885,0.70855,0.70877,61600000.0
2009-07-31 06:20:00,0.70863,0.70886,0.70836,0.70851,59200000.0
2009-07-31 06:25:00,0.70838,0.7088,0.70747,0.70856,59600000.0
2009-07-31 06:30:00,0.7088,0.70901,0.70767,0.70875,59200000.0
2009-07-31 06:35:00,0.70873,0.70921,0.70852,0.70921,61800000.0
2009-07-31 06:40:00,0.70932,0.70943,0.70904,0.70904,54400000.0
2009-07-31 06:45:00,0.70911,0.70921,0.7088,0.70919,54400000.0
2009-07-31 06:50:00,0.70918,0.70918,0.70896,0.70902,59200000.0
2009-07-31 06:55:00,0.70912,0.70951,0.70901,0.70924,73600000.0
2009-07-31 07:00:00,0.70917,0.70923,0.70862,0.70874,67600000.0
2009-07-31 07:05:00,0.70876,0.70881,0.70833,0.70851,59200000.0
2009-07-31 07:10:00,0.70861,0.70861,0.70824,0.70839,57600000.0
2009-07-31 07:15:00,0.70843,0.70882,0.70824,0.70871,62400000.0
2009-07-31 07:20:00,0.70885,0.70885,0.70831,0.70863,54400000.0
2009-07-31 07:25:00,0.70867,0.70867,0.70831,0.70831,56000000.0
2009-07-31 07:30:00,0.70806,0.70898,0.70806,0.70837,64000000.0
2009-07-31 07:35:00,0.70851,0.70851,0.70748,0.70752,58600000.0
2009-07-31 07:40:00,0.7076,0.70796,0.70736,0.70736,59200000.0
2009-07-31 07:45:00,0.70714,0.70755,0.7071,0.70744,56000000.0
2009-07-31 07:50:00,0.70747,0.70761,0.70717,0.70733,64400000.0
2009-07-31 07:55:00,0.70726,0.70772,0.70711,0.70758,54200000.0
2009-07-31 08:00:00,0.70762,0.70771,0.70711,0.70724,68800000.0
2009-07-31 08:05:00,0.70724,0.70796,0.70721,0.70796,67200000.0
2009-07-31 08:10:00,0.70805,0.70856,0.70783,0.70838,58000000.0
2009-07-31 08:15:00,0.7083,0.70867,0.70807,0.70807,63800000.0
2009-07-31 08:20:00,0.70809,0.70812,0.70761,0.7078,65600000.0
2009-07-31 08:25:00,0.70767,0.7078,0.70707,0.70711,66000000.0
2009-07-31 08:30:00,0.70695,0.70758,0.70651,0.70743,60800000.0
2009-07-31 08:35:00,0.70751,0.70761,0.70707,0.70761,59600000.0
2009-07-31 08:40:00,0.70766,0.70769,0.70627,0.70765,70400000.0
2009-07-31 08:45:00,0.70757,0.70807,0.70729,0.70807,59200000.0
2009-07-31 08:50:00,0.70775,0.70805,0.70754,0.70786,57600000.0
2009-07-31 08:55:00,0.70791,0.70798,0.70724,0.7073,72000000.0
2009-07-31 09:00:00,0.70734,0.70781,0.70734,0.70767,72000000.0
2009-07-31 09:05:00,0.70783,0.70802,0.70768,0.708,64000000.0
2009-07-31 09:10:00,0.70807,0.70847,0.70793,0.70793,56000000.0
2009-07-31 09:15:00,0.70798,0.70809,0.70756,0.70788,70400000.0
2009-07-31 09:20:00,0.70807,0.70839,0.7078,0.70822,60200000.0
2009-07-31 09:25:00,0.70826,0.70872,0.70819,0.70849,65600000.0
2009-07-31 09:30:00,0.70854,0.70862,0.70828,0.70828,65000000.0
2009-07-31 09:35:00,0.70829,0.70857,0.70803,0.70827,65600000.0
2009-07-31 09:40:00,0.70839,0.70851,0.70823,0.70835,59200000.0
2009-07-31 09:45:00,0.70828,0.70881,0.70821,0.7087,67200000.0
2009-07-31 09:50:00,0.70881,0.70888,0.70842,0.70842,56000000.0
2009-07-31 09:55:00,0.70842,0.70872,0.7081,0.7086,67200000.0
2009-07-31 10:00:00,0.70867,0.70867,0.70823,0.70823,72400000.0
2009-07-31 10:05:00,0.70851,0.7086,0.70792,0.70792,75200000.0
2009-07-31 10:10:00,0.7079,0.70795,0.70757,0.70766,68200000.0
2009-07-31 10:15:00,0.70757,0.70767,0.7072,0.7074,68800000.0
2009-07-31 10:20:00,0.70735,0.70738,0.7071,0.70726,60200000.0
2009-07-31 10:25:00,0.70722,0.70782,0.70718,0.70745,56000000.0
2009-07-31 10:30:00,0.70734,0.70757,0.70717,0.7072,62800000.0
2009-07-31 10:35:00,0.70727,0.70765,0.70718,0.70765,62400000.0
2009-07-31 10:40:00,0.7076,0.70765,0.70746,0.70746,73600000.0
2009-07-31 10:45:00,0.70757,0.70761,0.7072,0.70732,68800000.0
2009-07-31 10:50:00,0.70735,0.7074,0.70696,0.70701,68800000.0
2009-07-31 10:55:00,0.7069,0.70727,0.70683,0.70705,70400000.0
2009-07-31 11:00:00,0.70696,0.70703,0.70661,0.70703,60800000.0
2009-07-31 11:05:00,0.70691,0.70714,0.70646,0.70704,58600000.0
2009-07-31 11:10:00,0.70701,0.70701,0.70662,0.70665,71400000.0
2009-07-31 11:15:00,0.7067,0.70685,0.70651,0.70674,65600000.0
2009-07-31 11:20:00,0.70675,0.70715,0.70663,0.70688,64400000.0
2009-07-31 11:25:00,0.707,0.70715,0.70682,0.70705,62800000.0
2009-07-31 11:30:00,0.70719,0.70727,0.70705,0.70719,74600000.0
2009-07-31 11:35:00,0.70723,0.70788,0.70722,0.70775,63400000.0
2009-07-31 11:40:00,0.70791,0.70808,0.70784,0.70791,58600000.0
2009-07-31 11:45:00,0.70795,0.70815,0.70769,0.70786,60800000.0
2009-07-31 11:50:00,0.70789,0.70799,0.70676,0.70754,69800000.0
2009-07-31 11:55:00,0.70782,0.70803,0.7075,0.708,59200000.0
2009-07-31 12:00:00,0.70793,0.708,0.7069,0.70785,70400000.0
2009-07-31 12:05:00,0.70785,0.70842,0.70776,0.70834,66000000.0
2009-07-31 12:10:00,0.70837,0.7085,0.70825,0.7084,76600000.0
2009-07-31 12:15:00,0.70844,0.70867,0.70824,0.70836,81600000.0
2009-07-31 12:20:00,0.70755,0.70859,0.70755,0.70834,72000000.0
2009-07-31 12:25:00,0.7083,0.70856,0.70743,0.70825,62400000.0
2009-07-31 12:30:00,0.70852,0.70858,0.70818,0.70854,57600000.0
2009-07-31 12:35:00,0.70841,0.70934,0.70797,0.70934,64000000.0
2009-07-31 12:40:00,0.70927,0.70934,0.70869,0.70881,72400000.0
2009-07-31 12:45:00,0.70871,0.70879,0.70852,0.70857,65600000.0
2009-07-31 12:50:00,0.70858,0.70866,0.7083,0.70858,56000000.0
2009-07-31 12:55:00,0.70866,0.70885,0.70854,0.70885,64000000.0
2009-07-31 13:00:00,0.70877,0.70877,0.70808,0.7085,60800000.0
2009-07-31 13:05:00,0.70855,0.70861,0.70797,0.7081,72000000.0
2009-07-31 13:10:00,0.70806,0.70861,0.70806,0.70861,59200000.0
2009-07-31 13:15:00,0.70863,0.70878,0.70821,0.70848,67200000.0
2009-07-31 13:20:00,0.70848,0.7086,0.70831,0.7085,57600000.0
2009-07-31 13:25:00,0.70852,0.70861,0.70804,0.70804,67200000.0
2009-07-31 13:30:00,0.70808,0.70825,0.70752,0.70771,72000000.0
2009-07-31 13:35:00,0.70769,0.70769,0.70735,0.7075,66600000.0
2009-07-31 13:40:00,0.70761,0.70792,0.7076,0.70792,98000000.0
2009-07-31 13:45:00,0.70803,0.70808,0.70752,0.70755,143200000.0
2009-07-31 13:50:00,0.70733,0.70733,0.70679,0.707,113600000.0
2009-07-31 13:55:00,0.70699,0.70724,0.70665,0.70696,117200000.0
2009-07-31 14:00:00,0.7069,0.70696,0.70667,0.7069,135400000.0
2009-07-31 14:05:00,0.70685,0.70685,0.70613,0.70626,105600000.0
2009-07-31 14:10:00,0.70618,0.70622,0.70582,0.70582,102400000.0
2009-07-31 14:15:00,0.70585,0.70597,0.70546,0.70581,103800000.0
2009-07-31 14:20:00,0.70588,0.7063,0.70588,0.70628,126800000.0
2009-07-31 14:25:00,0.70632,0.70663,0.70622,0.70622,198200000.0
2009-07-31 14:30:00,0.70683,0.70683,0.70615,0.70632,164200000.0
2009-07-31 14:35:00,0.70648,0.70655,0.70594,0.70655,142800000.0
2009-07-31 14:40:00,0.70683,0.7078,0.70664,0.70776,180200000.0
2009-07-31 14:45:00,0.70787,0.70817,0.70776,0.70799,105600000.0
2009-07-31 14:50:00,0.70815,0.70841,0.708,0.70809,125200000.0
2009-07-31 14:55:00,0.7081,0.7085,0.70788,0.7083,87800000.0
2009-07-31 15:00:00,0.70832,0.70848,0.70793,0.70848,132800000.0
2009-07-31 15:05:00,0.70846,0.70875,0.70818,0.70862,142400000.0
2009-07-31 15:10:00,0.70859,0.70886,0.70828,0.70869,198400000.0
2009-07-31 15:15:00,0.70867,0.70904,0.70804,0.70904,88800000.0
2009-07-31 15:20:00,0.70908,0.70942,0.70902,0.70915,152000000.0
2009-07-31 15:25:00,0.70926,0.71044,0.70887,0.70887,277200000.0
2009-07-31 15:30:00,0.7086,0.70965,0.70824,0.70928,252200000.0
2009-07-31 15:35:00,0.70922,0.70926,0.70901,0.70915,199400000.0
2009-07-31 15:40:00,0.70904,0.7096,0.70888,0.70936,184000000.0
2009-07-31 15:45:00,0.70919,0.70971,0.70917,0.70943,138000000.0
2009-07-31 15:50:00,0.70947,0.70975,0.70919,0.70925,120000000.0
2009-07-31 15:55:00,0.70929,0.70943,0.70878,0.70889,135800000.0
2009-07-31 16:00:00,0.70878,0.70927,0.70841,0.70927,211400000.0
2009-07-31 16:05:00,0.7093,0.70944,0.70894,0.70934,185600000.0
2009-07-31 16:10:00,0.70926,0.70947,0.7091,0.70917,136400000.0
2009-07-31 16:15:00,0.70923,0.71009,0.70915,0.70976,167200000.0
2009-07-31 16:20:00,0.70969,0.7099,0.70946,0.70954,193000000.0
2009-07-31 16:25:00,0.70953,0.71025,0.70937,0.71025,123200000.0
2009-07-31 16:30:00,0.71028,0.71039,0.70995,0.70995,248400000.0
2009-07-31 16:35:00,0.70994,0.71013,0.70977,0.70988,303200000.0
2009-07-31 16:40:00,0.7101,0.71036,0.70987,0.71036,228800000.0
2009-07-31 16:45:00,0.71038,0.71105,0.71034,0.71093,305600000.0
2009-07-31 16:50:00,0.711,0.71128,0.71064,0.71113,197800000.0
2009-07-31 16:55:00,0.71099,0.7116,0.71087,0.7116,246800000.0
2009-07-31 17:00:00,0.71146,0.71146,0.71036,0.71044,304800000.0
2009-07-31 17:05:00,0.71047,0.71056,0.7101,0.71051,249000000.0
2009-07-31 17:10:00,0.71051,0.71088,0.71042,0.71073,224400000.0
2009-07-31 17:15:00,0.71066,0.71113,0.71066,0.71102,169600000.0
2009-07-31 17:20:00,0.71115,0.71205,0.71111,0.71186,105600000.0
2009-07-31 17:25:00,0.71193,0.71239,0.7119,0.71204,169600000.0
2009-07-31 17:30:00,0.71197,0.71238,0.71185,0.71185,275600000.0
2009-07-31 17:35:00,0.71187,0.71223,0.71179,0.71194,272400000.0
2009-07-31 17:40:00,0.71185,0.71211,0.71176,0.71209,173800000.0
2009-07-31 17:45:00,0.71211,0.71221,0.71137,0.71137,316200000.0
2009-07-31 17:50:00,0.71138,0.7115,0.71099,0.71142,200000000.0
2009-07-31 17:55:00,0.71157,0.712,0.71111,0.71161,286800000.0
2009-07-31 18:00:00,0.71168,0.71174,0.711,0.71145,253000000.0
2009-07-31 18:05:00,0.71173,0.71173,0.71118,0.71126,328400000.0
2009-07-31 18:10:00,0.71152,0.71189,0.71138,0.71189,141200000.0
2009-07-31 18:15:00,0.71188,0.71216,0.71136,0.71194,297000000.0
2009-07-31 18:20:00,0.71225,0.71241,0.71175,0.71175,283400000.0
2009-07-31 18:25:00,0.71165,0.712,0.71135,0.71163,151400000.0
2009-07-31 18:30:00,0.71147,0.71171,0.7113,0.7114,130000000.0
2009-07-31 18:35:00,0.71124,0.71137,0.71093,0.71106,92800000.0
2009-07-31 18:40:00,0.71109,0.71157,0.71104,0.71109,126400000.0
2009-07-31 18:45:00,0.71157,0.71251,0.71116,0.71225,111400000.0
2009-07-31 18:50:00,0.71223,0.71223,0.71101,0.71115,150200000.0
2009-07-31 18:55:00,0.71105,0.71187,0.71093,0.71134,126400000.0
2009-07-31 19:00:00,0.7105,0.71173,0.7105,0.71147,124800000.0
2009-07-31 19:05:00,0.71141,0.71167,0.7111,0.7111,209600000.0
2009-07-31 19:10:00,0.71111,0.71112,0.71072,0.71101,102800000.0
2009-07-31 19:15:00,0.71073,0.71113,0.71062,0.71113,54400000.0
2009-07-31 19:20:00,0.71096,0.71111,0.71084,0.71105,109200000.0
2009-07-31 19:25:00,0.71097,0.71104,0.71068,0.71092,62400000.0
2009-07-31 19:30:00,0.7112,0.71148,0.71076,0.71076,65600000.0
2009-07-31 19:35:00,0.71078,0.71111,0.71074,0.71089,43200000.0
2009-07-31 19:40:00,0.71083,0.71099,0.71073,0.71095,78400000.0
2009-07-31 19:45:00,0.7109,0.71169,0.71063,0.71169,62400000.0
2009-07-31 19:50:00,0.7117,0.71173,0.71144,0.71156,86400000.0
2009-07-31 19:55:00,0.71162,0.71187,0.71151,0.71161,55400000.0
2009-07-31 20:00:00,0.71173,0.71173,0.71134,0.71148,55200000.0
2009-07-31 20:05:00,0.7117,0.71175,0.71145,0.71146,51200000.0
2009-07-31 20:10:00,0.71142,0.71268,0.71138,0.71262,54400000.0
2009-07-31 20:15:00,0.71256,0.71277,0.71246,0.71267,44800000.0
2009-07-31 20:20:00,0.71271,0.71274,0.7125,0.71255,51200000.0
2009-07-31 20:25:00,0.71253,0.71273,0.71217,0.71217,67200000.0
2009-07-31 20:30:00,0.71227,0.71303,0.71227,0.71291,49400000.0
2009-07-31 20:35:00,0.71298,0.7137,0.70962,0.70962,81200000.0
2009-07-31 20:40:00,0.71128,0.71302,0.71128,0.71302,52800000.0
2009-07-31 20:45:00,0.71303,0.71313,0.7129,0.713,54400000.0
2009-07-31 20:50:00,0.71302,0.71303,0.71257,0.71286,56000000.0
2009-07-31 20:55:00,0.71276,0.71312,0.71234,0.7124,54400000.0
2009-07-31 21:00:00,0.71228,0.71271,0.7119,0.71271,49000000.0
2009-07-31 21:05:00,0.71267,0.71283,0.7123,0.71235,56000000.0
2009-07-31 21:10:00,0.71263,0.71285,0.71256,0.71285,66800000.0
2009-07-31 21:15:00,0.71242,0.71298,0.71242,0.71278,54400000.0
2009-07-31 21:20:00,0.71245,0.71281,0.71229,0.71249,44800000.0
2009-07-31 21:25:00,0.71246,0.71273,0.71241,0.71269,57600000.0
2009-07-31 21:30:00,0.7128,0.71298,0.71274,0.71278,48000000.0
2009-07-31 21:35:00,0.71282,0.71341,0.71282,0.71329,54400000.0
2009-07-31 21:40:00,0.71315,0.71333,0.71308,0.71319,56000000.0
2009-07-31 21:45:00,0.71323,0.71336,0.71306,0.71317,56000000.0
2009-07-31 21:50:00,0.71318,0.71329,0.71216,0.71274,56000000.0
2009-07-31 21:55:00,0.71269,0.71308,0.71257,0.71275,49600000.0
2009-07-31 22:00:00,0.71285,0.71285,0.71259,0.71272,68800000.0
2009-07-31 22:05:00,0.71241,0.71305,0.71228,0.71299,62400000.0
2009-07-31 22:10:00,0.71301,0.71324,0.71204,0.7129,64000000.0
2009-07-31 22:15:00,0.71288,0.71302,0.71265,0.71301,56400000.0
2009-07-31 22:20:00,0.71318,0.71324,0.71286,0.7131,56000000.0
2009-07-31 22:25:00,0.71304,0.71335,0.7129,0.7129,59200000.0
2009-07-31 22:30:00,0.71322,0.71322,0.71233,0.71233,88000000.0
2009-07-31 22:35:00,0.71237,0.71237,0.71186,0.71195,72000000.0
2009-07-31 22:40:00,0.71196,0.71217,0.71168,0.71168,59200000.0
2009-07-31 22:45:00,0.71198,0.71316,0.71198,0.71316,59200000.0
2009-07-31 22:50:00,0.71232,0.71271,0.7121,0.71251,62400000.0
2009-07-31 22:55:00,0.71252,0.71283,0.71178,0.71223,62400000.0
2009-08-02 23:00:00,0.71021,0.71213,0.70928,0.70934,52800000.0
2009-08-02 23:05:00,0.70946,0.7095,0.70854,0.70947,44800000.0
2009-08-02 23:10:00,0.70977,0.71007,0.7097,0.71005,25600000.0
2009-08-02 23:15:00,0.71,0.71023,0.70983,0.70996,61200000.0
2009-08-02 23:20:00,0.71013,0.71039,0.70994,0.71032,57000000.0
2009-08-02 23:25:00,0.71028,0.71062,0.71011,0.71028,65600000.0
2009-08-02 23:30:00,0.70993,0.71017,0.7094,0.70969,89600000.0
2009-08-02 23:35:00,0.70955,0.71004,0.70948,0.70995,40000000.0
2009-08-02 23:40:00,0.70988,0.71123,0.70982,0.71123,33600000.0
2009-08-02 23:45:00,0.7102,0.71125,0.71011,0.71019,54400000.0
2009-08-02 23:50:00,0.71009,0.71061,0.71009,0.71022,75600000.0
2009-08-02 23:55:00,0.71025,0.71067,0.70993,0.71067,50600000.0
2009-08-03 00:00:00,0.711,0.71116,0.70912,0.70975,57600000.0
2009-08-03 00:05:00,0.70988,0.71007,0.70981,0.70993,65000000.0
2009-08-03 00:10:00,0.70998,0.71025,0.70978,0.7102,56400000.0
2009-08-03 00:15:00,0.7101,0.71049,0.70886,0.70999,64400000.0
2009-08-03 00:20:00,0.71012,0.71037,0.70984,0.71026,46400000.0
2009-08-03 00:25:00,0.71023,0.71043,0.71003,0.71007,49600000.0
2009-08-03 00:30:00,0.71005,0.71036,0.70991,0.71036,66000000.0
2009-08-03 00:35:00,0.71034,0.7113,0.71018,0.71115,60800000.0
2009-08-03 00:40:00,0.71086,0.71129,0.70972,0.71093,65000000.0
2009-08-03 00:45:00,0.711,0.711,0.71056,0.71077,60600000.0
2009-08-03 00:50:00,0.71083,0.71149,0.71078,0.71087,59200000.0
2009-08-03 00:55:00,0.71104,0.7112,0.71087,0.71115,59200000.0
2009-08-03 01:00:00,0.71109,0.71111,0.71051,0.71093,57600000.0
2009-08-03 01:05:00,0.71153,0.71157,0.71081,0.71089,64400000.0
2009-08-03 01:10:00,0.71084,0.71155,0.71071,0.71152,68800000.0
2009-08-03 01:15:00,0.71155,0.71167,0.71147,0.71148,60800000.0
2009-08-03 01:20:00,0.71141,0.71243,0.71134,0.71243,57600000.0
2009-08-03 01:25:00,0.71251,0.71422,0.71193,0.71417,67600000.0
2009-08-03 01:30:00,0.71375,0.71533,0.71373,0.71496,61200000.0
2009-08-03 01:35:00,0.7148,0.71502,0.71456,0.71466,65600000.0
2009-08-03 01:40:00,0.7147,0.71513,0.7147,0.71483,57600000.0
2009-08-03 01:45:00,0.71491,0.71539,0.7148,0.71526,58400000.0
2009-08-03 01:50:00,0.7154,0.7154,0.71455,0.71456,64000000.0
2009-08-03 01:55:00,0.71445,0.71496,0.71384,0.71384,84800000.0
2009-08-03 02:00:00,0.71365,0.71438,0.71337,0.71438,67200000.0
2009-08-03 02:05:00,0.71444,0.71449,0.71382,0.71442,60200000.0
2009-08-03 02:10:00,0.71419,0.71419,0.71356,0.71394,54400000.0
2009-08-03 02:15:00,0.71396,0.7141,0.71375,0.71402,65600000.0
2009-08-03 02:20:00,0.71394,0.71423,0.71318,0.71394,65600000.0
2009-08-03 02:25:00,0.71389,0.71401,0.71357,0.71375,56400000.0
2009-08-03 02:30:00,0.71382,0.714,0.7137,0.71373,62400000.0
2009-08-03 02:35:00,0.71341,0.71382,0.71299,0.71325,54400000.0
2009-08-03 02:40:00,0.71333,0.71363,0.71318,0.71352,59200000.0
2009-08-03 02:45:00,0.71355,0.7137,0.71329,0.71361,65600000.0
2009-08-03 02:50:00,0.71358,0.71382,0.71338,0.71338,59600000.0
2009-08-03 02:55:00,0.71333,0.71333,0.7129,0.71295,65600000.0
2009-08-03 03:00:00,0.71299,0.71311,0.71176,0.71272,65600000.0
2009-08-03 03:05:00,0.71269,0.71307,0.71262,0.71297,68800000.0
2009-08-03 03:10:00,0.713,0.71323,0.7129,0.71315,65600000.0
2009-08-03 03:15:00,0.71321,0.71328,0.71298,0.71298,52800000.0
2009-08-03 03:20:00,0.71304,0.71334,0.71293,0.71331,65000000.0
2009-08-03 03:25:00,0.71334,0.71357,0.71317,0.71338,72000000.0
2009-08-03 03:30:00,0.71357,0.71357,0.71299,0.71326,59200000.0
2009-08-03 03:35:00,0.7133,0.71364,0.71323,0.71357,59200000.0
2009-08-03 03:40:00,0.71328,0.71402,0.71328,0.71384,59200000.0
2009-08-03 03:45:00,0.71384,0.71391,0.71282,0.7139,67200000.0
2009-08-03 03:50:00,0.71386,0.71398,0.71356,0.71356,61800000.0
2009-08-03 03:55:00,0.71338,0.71372,0.71338,0.7134,57600000.0
2009-08-03 04:00:00,0.71363,0.71382,0.71333,0.71371,70400000.0
2009-08-03 04:05:00,0.71371,0.71371,0.71324,0.71335,70800000.0
2009-08-03 04:10:00,0.71338,0.71342,0.71313,0.71323,56000000.0
2009-08-03 04:15:00,0.71322,0.71336,0.71295,0.71328,64400000.0
2009-08-03 04:20:00,0.71295,0.71331,0.7127,0.71324,43600000.0
2009-08-03 04:25:00,0.71332,0.71371,0.71331,0.71364,66600000.0
2009-08-03 04:30:00,0.71363,0.7137,0.71332,0.71334,64000000.0
2009-08-03 04:35:00,0.71341,0.71365,0.71324,0.71362,48000000.0
2009-08-03 04:40:00,0.71365,0.71378,0.71347,0.71347,62400000.0
2009-08-03 04:45:00,0.71345,0.71362,0.71299,0.71314,62400000.0
2009-08-03 04:50:00,0.71326,0.71353,0.71317,0.71329,54400000.0
2009-08-03 04:55:00,0.71352,0.71367,0.71337,0.71345,49000000.0
2009-08-03 05:00:00,0.71354,0.7138,0.71311,0.71363,62400000.0
2009-08-03 05:05:00,0.71371,0.71402,0.7131,0.714,52800000.0
2009-08-03 05:10:00,0.71389,0.7141,0.71382,0.71393,68800000.0
2009-08-03 05:15:00,0.71391,0.71407,0.71339,0.71394,60800000.0
2009-08-03 05:20:00,0.71394,0.71396,0.71368,0.71387,64400000.0
2009-08-03 05:25:00,0.7138,0.71394,0.71335,0.71376,49600000.0
2009-08-03 05:30:00,0.71386,0.71404,0.71336,0.71388,60800000.0
2009-08-03 05:35:00,0.71393,0.71403,0.71373,0.71375,66600000.0
2009-08-03 05:40:00,0.71359,0.71378,0.71358,0.71378,68200000.0
2009-08-03 05:45:00,0.71369,0.71399,0.71367,0.71386,62400000.0
2009-08-03 05:50:00,0.71385,0.71387,0.71245,0.71387,53200000.0
2009-08-03 05:55:00,0.71374,0.71396,0.71355,0.71376,59600000.0
2009-08-03 06:00:00,0.71366,0.71377,0.71346,0.71346,60800000.0
2009-08-03 06:05:00,0.71376,0.71379,0.71333,0.7135,51200000.0
2009-08-03 06:10:00,0.71357,0.7139,0.71326,0.71388,56000000.0
2009-08-03 06:15:00,0.71395,0.71396,0.71351,0.7136,60800000.0
2009-08-03 06:20:00,0.71371,0.714,0.7136,0.7139,59200000.0
2009-08-03 06:25:00,0.71365,0.71381,0.71269,0.71353,59200000.0
2009-08-03 06:30:00,0.71371,0.71402,0.71293,0.71401,59200000.0
2009-08-03 06:35:00,0.714,0.71435,0.71393,0.71423,62400000.0
2009-08-03 06:40:00,0.71403,0.71439,0.71386,0.71392,54800000.0
2009-08-03 06:45:00,0.71415,0.71415,0.7133,0.71398,54400000.0
2009-08-03 06:50:00,0.71394,0.71407,0.7136,0.71393,59200000.0
2009-08-03 06:55:00,0.71398,0.71415,0.71387,0.71408,73600000.0
2009-08-03 07:00:00,0.71406,0.71433,0.71384,0.71423,67200000.0
2009-08-03 07:05:00,0.71428,0.71446,0.71384,0.71406,58600000.0
2009-08-03 07:10:00,0.71412,0.7142,0.71359,0.7137,57600000.0
2009-08-03 07:15:00,0.71376,0.71384,0.71351,0.71373,62400000.0
2009-08-03 07:20:00,0.71372,0.71432,0.71318,0.71386,53800000.0
2009-08-03 07:25:00,0.71415,0.71415,0.71391,0.71409,43200000.0
2009-08-03 07:30:00,0.71447,0.71447,0.71385,0.71395,68800000.0
2009-08-03 07:35:00,0.7142,0.71427,0.71345,0.71372,59200000.0
2009-08-03 07:40:00,0.71373,0.71415,0.71366,0.71389,59600000.0
2009-08-03 07:45:00,0.71363,0.71394,0.71363,0.71363,56000000.0
2009-08-03 07:50:00,0.71368,0.71381,0.7134,0.71343,64000000.0
2009-08-03 07:55:00,0.71363,0.71404,0.71363,0.71372,54400000.0
2009-08-03 08:00:00,0.71357,0.71431,0.71355,0.71407,68800000.0
2009-08-03 08:05:00,0.71389,0.71426,0.71387,0.71426,67200000.0
2009-08-03 08:10:00,0.71424,0.71424,0.71386,0.71404,57600000.0
2009-08-03 08:15:00,0.71427,0.71427,0.71371,0.71406,73600000.0
2009-08-03 08:20:00,0.7141,0.71411,0.71351,0.71359,65400000.0
2009-08-03 08:25:00,0.71346,0.71365,0.71337,0.71341,65600000.0
2009-08-03 08:30:00,0.71348,0.71353,0.71294,0.71334,60800000.0
2009-08-03 08:35:00,0.71314,0.71354,0.71303,0.71311,59200000.0
2009-08-03 08:40:00,0.71342,0.71371,0.71243,0.71358,70800000.0
2009-08-03 08:45:00,0.71349,0.71394,0.71349,0.71385,59200000.0
2009-08-03 08:50:00,0.71385,0.71422,0.7138,0.71394,57600000.0
2009-08-03 08:55:00,0.71407,0.71441,0.71399,0.71441,71400000.0
2009-08-03 09:00:00,0.71452,0.7146,0.71402,0.71429,65600000.0
2009-08-03 09:05:00,0.71433,0.71448,0.7141,0.71414,64000000.0
2009-08-03 09:10:00,0.71422,0.71493,0.71422,0.71475,56000000.0
2009-08-03 09:15:00,0.71497,0.71506,0.7145,0.71478,70400000.0
2009-08-03 09:20:00,0.71492,0.71492,0.71451,0.71451,61200000.0
2009-08-03 09:25:00,0.71435,0.71474,0.71421,0.71468,65600000.0
2009-08-03 09:30:00,0.7147,0.71484,0.7144,0.71441,65600000.0
2009-08-03 09:35:00,0.71453,0.7148,0.71436,0.71459,65000000.0
2009-08-03 09:40:00,0.71454,0.71461,0.71428,0.71428,68200000.0
2009-08-03 09:45:00,0.7143,0.71445,0.71395,0.71411,67200000.0
2009-08-03 09:50:00,0.71415,0.7143,0.71399,0.71421,56000000.0
2009-08-03 09:55:00,0.71421,0.71439,0.71401,0.71413,66600000.0
2009-08-03 10:00:00,0.71392,0.7143,0.71371,0.71416,71800000.0
2009-08-03 10:05:00,0.71402,0.71455,0.71402,0.7144,75200000.0
2009-08-03 10:10:00,0.71463,0.71498,0.71459,0.71498,68800000.0
2009-08-03 10:15:00,0.71502,0.71509,0.71487,0.71509,68800000.0
2009-08-03 10:20:00,0.71513,0.71537,0.71496,0.71537,60200000.0
2009-08-03 10:25:00,0.7154,0.7154,0.7151,0.71517,56000000.0
2009-08-03 10:30:00,0.71502,0.71571,0.71486,0.71513,62400000.0
2009-08-03 10:35:00,0.7152,0.71579,0.71503,0.71539,61800000.0
2009-08-03 10:40:00,0.71517,0.71517,0.71382,0.71393,73000000.0
2009-08-03 10:45:00,0.7139,0.71445,0.71368,0.71388,68800000.0
2009-08-03 10:50:00,0.71401,0.7141,0.71386,0.71397,68800000.0
2009-08-03 10:55:00,0.71381,0.71404,0.71377,0.71377,70800000.0
2009-08-03 11:00:00,0.71397,0.71437,0.71376,0.71376,61200000.0
2009-08-03 11:05:00,0.71374,0.71399,0.71366,0.71392,59200000.0
2009-08-03 11:10:00,0.71401,0.71416,0.71384,0.71415,72000000.0
2009-08-03 11:15:00,0.71421,0.71432,0.71365,0.71431,65600000.0
2009-08-03 11:20:00,0.7143,0.71463,0.7141,0.71451,64000000.0
2009-08-03 11:25:00,0.71454,0.71496,0.71441,0.71496,62400000.0
2009-08-03 11:30:00,0.71509,0.71512,0.71467,0.71496,75200000.0
2009-08-03 11:35:00,0.71503,0.71514,0.71496,0.71506,64000000.0
2009-08-03 11:40:00,0.71529,0.71534,0.71471,0.71471,59200000.0
2009-08-03 11:45:00,0.71479,0.71488,0.71382,0.71403,60800000.0
2009-08-03 11:50:00,0.71407,0.7141,0.71262,0.71382,70400000.0
2009-08-03 11:55:00,0.71369,0.71434,0.71369,0.71434,59200000.0
2009-08-03 12:00:00,0.71449,0.71458,0.71352,0.71428,70400000.0
2009-08-03 12:05:00,0.71439,0.71443,0.71405,0.71424,65600000.0
2009-08-03 12:10:00,0.71436,0.71441,0.71387,0.71431,76800000.0
2009-08-03 12:15:00,0.71436,0.71446,0.71388,0.71401,82000000.0
2009-08-03 12:20:00,0.7132,0.71468,0.7132,0.71402,72000000.0
2009-08-03 12:25:00,0.71405,0.7142,0.71263,0.71388,62400000.0
2009-08-03 12:30:00,0.71393,0.71401,0.71367,0.71379,57000000.0
2009-08-03 12:35:00,0.71386,0.71391,0.71333,0.71358,64400000.0
2009-08-03 12:40:00,0.71352,0.71377,0.71342,0.71357,71400000.0
2009-08-03 12:45:00,0.71345,0.7138,0.71333,0.7137,59200000.0
2009-08-03 12:50:00,0.71377,0.71389,0.71338,0.71369,57000000.0
2009-08-03 12:55:00,0.71374,0.71381,0.71347,0.71371,63400000.0
2009-08-03 13:00:00,0.71371,0.7138,0.71343,0.71356,61200000.0
2009-08-03 13:05:00,0.71344,0.71345,0.71324,0.71328,72000000.0
2009-08-03 13:10:00,0.71294,0.71301,0.71262,0.71262,59200000.0
2009-08-03 13:15:00,0.71246,0.71246,0.71203,0.71219,71400000.0
2009-08-03 13:20:00,0.71215,0.71238,0.71207,0.71225,57000000.0
2009-08-03 13:25:00,0.71227,0.71273,0.71227,0.71239,67200000.0
2009-08-03 13:30:00,0.71238,0.7124,0.71169,0.71193,72000000.0
2009-08-03 13:35:00,0.71196,0.71224,0.71181,0.71182,67200000.0
2009-08-03 13:40:00,0.7117,0.71195,0.71162,0.71178,98400000.0
2009-08-03 13:45:00,0.71181,0.71255,0.71181,0.71253,143400000.0
2009-08-03 13:50:00,0.71236,0.71258,0.71202,0.71257,113000000.0
2009-08-03 13:55:00,0.71253,0.71253,0.71215,0.71234,118400000.0
2009-08-03 14:00:00,0.71224,0.71241,0.71216,0.71232,136000000.0
2009-08-03 14:05:00,0.71232,0.71245,0.71193,0.71195,105600000.0
2009-08-03 14:10:00,0.71184,0.7119,0.7117,0.71184,101800000.0
2009-08-03 14:15:00,0.71179,0.71207,0.71159,0.71204,104000000.0
2009-08-03 14:20:00,0.71204,0.71231,0.71204,0.71207,126800000.0
2009-08-03 14:25:00,0.71201,0.71201,0.71173,0.71181,199200000.0
2009-08-03 14:30:00,0.71167,0.71167,0.71098,0.71163,165200000.0
2009-08-03 14:35:00,0.71159,0.71213,0.71159,0.71189,141800000.0
2009-08-03 14:40:00,0.71198,0.7121,0.7118,0.71192,181600000.0
2009-08-03 14:45:00,0.71192,0.71233,0.71192,0.71233,105600000.0
2009-08-03 14:50:00,0.71237,0.71264,0.71192,0.71211,125200000.0
2009-08-03 14:55:00,0.7123,0.71234,0.71188,0.71191,88000000.0
2009-08-03 15:00:00,0.712,0.712,0.7115,0.7117,132200000.0
2009-08-03 15:05:00,0.71164,0.71174,0.71128,0.71174,141800000.0
2009-08-03 15:10:00,0.71186,0.71194,0.71141,0.71165,198400000.0
2009-08-03 15:15:00,0.71177,0.7119,0.71128,0.71137,88400000.0
2009-08-03 15:20:00,0.71147,0.712,0.7114,0.712,151800000.0
2009-08-03 15:25:00,0.71222,0.71295,0.71149,0.71149,277200000.0
2009-08-03 15:30:00,0.71136,0.71236,0.71095,0.71202,253600000.0
2009-08-03 15:35:00,0.71204,0.71208,0.71131,0.71133,200000000.0
2009-08-03 15:40:00,0.7114,0.71142,0.71093,0.71104,183400000.0
2009-08-03 15:45:00,0.71094,0.71153,0.71094,0.71109,137600000.0
2009-08-03 15:50:00,0.71111,0.71166,0.71107,0.7116,119400000.0
2009-08-03 15:55:00,0.71154,0.71157,0.71109,0.71109,137600000.0
2009-08-03 16:00:00,0.71142,0.71191,0.71142,0.71168,211000000.0
2009-08-03 16:05:00,0.71191,0.71221,0.71126,0.71171,186000000.0
2009-08-03 16:10:00,0.7117,0.71175,0.71106,0.71115,138400000.0
2009-08-03 16:15:00,0.71112,0.71184,0.71072,0.71156,167400000.0
2009-08-03 16:20:00,0.71158,0.71188,0.71158,0.7118,193600000.0
2009-08-03 16:25:00,0.71167,0.71175,0.71117,0.71175,126400000.0
2009-08-03 16:30:00,0.71183,0.71228,0.71155,0.71216,248400000.0
2009-08-03 16:35:00,0.71192,0.71209,0.71144,0.71152,302800000.0
2009-08-03 16:40:00,0.71156,0.71191,0.7115,0.71191,228600000.0
2009-08-03 16:45:00,0.7118,0.7118,0.7113,0.71148,306000000.0
2009-08-03 16:50:00,0.71165,0.71196,0.71106,0.71106,197800000.0
2009-08-03 16:55:00,0.71098,0.71158,0.71073,0.71158,246200000.0
2009-08-03 17:00:00,0.71143,0.71143,0.7105,0.7105,304000000.0
2009-08-03 17:05:00,0.71036,0.71097,0.71036,0.7109,250000000.0
2009-08-03 17:10:00,0.7112,0.71154,0.71088,0.71154,223400000.0
2009-08-03 17:15:00,0.71153,0.71153,0.7112,0.71141,169600000.0
2009-08-03 17:20:00,0.71127,0.71167,0.711,0.71165,105600000.0
2009-08-03 17:25:00,0.7118,0.71198,0.71164,0.71193,169600000.0
2009-08-03 17:30:00,0.71213,0.71238,0.71205,0.71233,275000000.0
2009-08-03 17:35:00,0.71222,0.71222,0.71151,0.71185,271800000.0
2009-08-03 17:40:00,0.71155,0.71222,0.71147,0.71222,174400000.0
2009-08-03 17:45:00,0.71226,0.71226,0.71181,0.71182,316600000.0
2009-08-03 17:50:00,0.71163,0.71181,0.71147,0.71162,200400000.0
2009-08-03 17:55:00,0.71151,0.71159,0.71105,0.71112,285800000.0
2009-08-03 18:00:00,0.71118,0.71139,0.71093,0.71101,253200000.0
2009-08-03 18:05:00,0.7109,0.7114,0.71083,0.7112,327800000.0
2009-08-03 18:10:00,0.71144,0.71156,0.71133,0.71135,139200000.0
2009-08-03 18:15:00,0.71141,0.7116,0.71127,0.71152,297400000.0
2009-08-03 18:20:00,0.7115,0.71157,0.71132,0.71149,283000000.0
2009-08-03 18:25:00,0.7115,0.71159,0.71099,0.71129,151400000.0
2009-08-03 18:30:00,0.71135,0.71178,0.71129,0.71175,130000000.0
2009-08-03 18:35:00,0.71168,0.71177,0.71129,0.71133,93200000.0
2009-08-03 18:40:00,0.71139,0.7116,0.7111,0.7115,120000000.0
2009-08-03 18:45:00,0.71154,0.71191,0.71128,0.71191,112000000.0
2009-08-03 18:50:00,0.71214,0.71267,0.71199,0.71243,150200000.0
2009-08-03 18:55:00,0.71228,0.71235,0.71171,0.7122,127200000.0
2009-08-03 19:00:00,0.71224,0.71224,0.71189,0.71193,126400000.0
2009-08-03 19:05:00,0.71186,0.71223,0.71178,0.7118,210000000.0
2009-08-03 19:10:00,0.71161,0.7117,0.71128,0.71162,102800000.0
2009-08-03 19:15:00,0.71164,0.71239,0.71164,0.7118,49600000.0
2009-08-03 19:20:00,0.71183,0.71205,0.71183,0.712,109200000.0
2009-08-03 19:25:00,0.71215,0.71248,0.71215,0.71244,62400000.0
2009-08-03 19:30:00,0.7123,0.7123,0.71202,0.71211,56000000.0
2009-08-03 19:35:00,0.71218,0.71239,0.71208,0.71216,51200000.0
2009-08-03 19:40:00,0.71191,0.71203,0.71157,0.71182,88800000.0
2009-08-03 19:45:00,0.71165,0.71186,0.71148,0.71182,62400000.0
2009-08-03 19:50:00,0.7117,0.71174,0.71108,0.71121,88200000.0
2009-08-03 19:55:00,0.71158,0.71198,0.71155,0.71179,56400000.0
2009-08-03 20:00:00,0.71195,0.71199,0.71156,0.71185,54400000.0
2009-08-03 20:05:00,0.71198,0.71242,0.7116,0.71203,48000000.0
2009-08-03 20:10:00,0.71235,0.71235,0.71152,0.71206,52800000.0
2009-08-03 20:15:00,0.71197,0.71197,0.71122,0.71149,49600000.0
2009-08-03 20:20:00,0.71124,0.71145,0.71102,0.71107,51200000.0
2009-08-03 20:25:00,0.71106,0.71137,0.71104,0.71128,75600000.0
2009-08-03 20:30:00,0.7111,0.71134,0.71095,0.71121,35200000.0
2009-08-03 20:35:00,0.71122,0.71129,0.70986,0.71096,81600000.0
2009-08-03 20:40:00,0.71114,0.71114,0.71086,0.71096,54800000.0
2009-08-03 20:45:00,0.71095,0.71097,0.71062,0.7109,62400000.0
2009-08-03 20:50:00,0.71096,0.71131,0.71094,0.71111,54400000.0
2009-08-03 20:55:00,0.71078,0.71118,0.71066,0.71077,63400000.0
2009-08-03 21:00:00,0.71113,0.71142,0.71078,0.71142,57600000.0
2009-08-03 21:05:00,0.71145,0.71184,0.71143,0.71162,56000000.0
2009-08-03 21:10:00,0.71164,0.71173,0.71157,0.71168,65000000.0
2009-08-03 21:15:00,0.7116,0.71182,0.71126,0.71175,54400000.0
2009-08-03 21:20:00,0.71181,0.71196,0.71167,0.71192,46400000.0
2009-08-03 21:25:00,0.71191,0.71235,0.71177,0.71226,57600000.0
2009-08-03 21:30:00,0.71228,0.71244,0.712,0.712,48000000.0
2009-08-03 21:35:00,0.71202,0.71216,0.71174,0.71185,54400000.0
2009-08-03 21:40:00,0.712,0.71205,0.71166,0.71181,56000000.0
2009-08-03 21:45:00,0.71151,0.71175,0.71151,0.71151,55800000.0
2009-08-03 21:50:00,0.71145,0.71145,0.71025,0.71121,56000000.0
2009-08-03 21:55:00,0.71112,0.71145,0.71112,0.71128,51200000.0
2009-08-03 22:00:00,0.71126,0.71136,0.71106,0.71116,69600000.0
2009-08-03 22:05:00,0.7111,0.71147,0.71108,0.71114,67200000.0
2009-08-03 22:10:00,0.71105,0.71111,0.71006,0.71045,41600000.0
2009-08-03 22:15:00,0.71066,0.71132,0.71066,0.71094,37800000.0
2009-08-03 22:20:00,0.71174,0.71178,0.71102,0.71124,60800000.0
2009-08-03 22:25:00,0.7115,0.71193,0.71133,0.7117,59200000.0
2009-08-03 22:30:00,0.71176,0.71189,0.71144,0.71154,87400000.0
2009-08-03 22:35:00,0.71169,0.71176,0.71127,0.71163,71400000.0
2009-08-03 22:40:00,0.71164,0.71217,0.71162,0.71217,40000000.0
2009-08-03 22:45:00,0.71194,0.71197,0.71147,0.71151,60800000.0
2009-08-03 22:50:00,0.71161,0.71192,0.7113,0.71189,56000000.0
2009-08-03 22:55:00,0.71201,0.71207,0.71159,0.71165,60200000.0
2009-08-03 23:00:00,0.71145,0.71162,0.71098,0.71141,65000000.0
2009-08-03 23:05:00,0.71137,0.71156,0.71105,0.71156,58000000.0
2009-08-03 23:10:00,0.71121,0.71209,0.7109,0.71157,65600000.0
2009-08-03 23:15:00,0.71169,0.71254,0.71136,0.71154,62400000.0
2009-08-03 23:20:00,0.71188,0.71217,0.71107,0.71108,35200000.0
2009-08-03 23:25:00,0.71176,0.71176,0.71107,0.71156,56000000.0
2009-08-03 23:30:00,0.711,0.71174,0.711,0.71167,78800000.0
2009-08-03 23:35:00,0.71171,0.71173,0.71138,0.71138,33600000.0
2009-08-03 23:40:00,0.71146,0.71163,0.71114,0.71126,81600000.0
2009-08-03 23:45:00,0.71146,0.71162,0.71097,0.71161,44800000.0
2009-08-03 23:50:00,0.71162,0.71207,0.71152,0.71196,74600000.0
2009-08-03 23:55:00,0.71205,0.71207,0.71164,0.71183,51200000.0
2009-08-04 00:00:00,0.71193,0.71201,0.71134,0.71163,56000000.0
2009-08-04 00:05:00,0.71168,0.71173,0.71134,0.71151,65600000.0
2009-08-04 00:10:00,0.7116,0.7116,0.71081,0.71138,60800000.0
2009-08-04 00:15:00,0.71128,0.71142,0.71029,0.71128,54400000.0
2009-08-04 00:20:00,0.71128,0.71145,0.71075,0.71101,44800000.0
2009-08-04 00:25:00,0.71099,0.71161,0.71099,0.71149,49600000.0
2009-08-04 00:30:00,0.71115,0.71166,0.71101,0.71122,57600000.0
2009-08-04 00:35:00,0.71127,0.7114,0.71124,0.71135,60800000.0
2009-08-04 00:40:00,0.7111,0.71157,0.71027,0.71125,65600000.0
2009-08-04 00:45:00,0.71126,0.71175,0.71109,0.71169,60800000.0
2009-08-04 00:50:00,0.71167,0.71175,0.7114,0.71159,40000000.0
2009-08-04 00:55:00,0.71159,0.7119,0.71142,0.71183,56000000.0
2009-08-04 01:00:00,0.71166,0.71166,0.71134,0.7115,57600000.0
2009-08-04 01:05:00,0.71154,0.71165,0.71081,0.71147,62400000.0
2009-08-04 01:10:00,0.71157,0.7116,0.71106,0.71131,67200000.0
2009-08-04 01:15:00,0.71125,0.71156,0.71125,0.71132,60800000.0
2009-08-04 01:20:00,0.71141,0.7117,0.71141,0.71168,49600000.0
2009-08-04 01:25:00,0.71169,0.71198,0.71154,0.71195,67200000.0
2009-08-04 01:30:00,0.71196,0.71211,0.71135,0.71211,60800000.0
2009-08-04 01:35:00,0.71208,0.71212,0.71179,0.71194,65600000.0
2009-08-04 01:40:00,0.7117,0.71229,0.71156,0.71223,51200000.0
2009-08-04 01:45:00,0.7112,0.71188,0.7112,0.71182,57600000.0
2009-08-04 01:50:00,0.7117,0.71224,0.71164,0.71218,64000000.0
2009-08-04 01:55:00,0.71215,0.71215,0.71183,0.71215,84800000.0
2009-08-04 02:00:00,0.71231,0.71251,0.71212,0.71244,52800000.0
2009-08-04 02:05:00,0.7125,0.71253,0.71215,0.71229,60800000.0
2009-08-04 02:10:00,0.71228,0.71234,0.71189,0.71222,51200000.0
2009-08-04 02:15:00,0.71228,0.71246,0.71197,0.71235,64000000.0
2009-08-04 02:20:00,0.71246,0.71277,0.71133,0.71265,65600000.0
2009-08-04 02:25:00,0.71262,0.71268,0.7123,0.71238,57600000.0
2009-08-04 02:30:00,0.71237,0.71262,0.71219,0.71262,62400000.0
2009-08-04 02:35:00,0.71241,0.71265,0.71209,0.71265,54800000.0
2009-08-04 02:40:00,0.71272,0.71278,0.7124,0.71264,59200000.0
2009-08-04 02:45:00,0.71213,0.71246,0.71204,0.71243,64000000.0
2009-08-04 02:50:00,0.71262,0.71268,0.71222,0.71228,60800000.0
2009-08-04 02:55:00,0.71194,0.71265,0.7117,0.71248,66000000.0
2009-08-04 03:00:00,0.71239,0.71249,0.71116,0.71212,65600000.0
2009-08-04 03:05:00,0.71186,0.71244,0.71184,0.71239,68800000.0
2009-08-04 03:10:00,0.71238,0.71255,0.7121,0.71234,62800000.0
2009-08-04 03:15:00,0.71232,0.71232,0.71152,0.71183,49600000.0
2009-08-04 03:20:00,0.712,0.712,0.71172,0.71185,60800000.0
2009-08-04 03:25:00,0.71182,0.71202,0.71158,0.7119,68800000.0
2009-08-04 03:30:00,0.71167,0.71312,0.71109,0.71263,54400000.0
2009-08-04 03:35:00,0.71251,0.7133,0.71233,0.71233,59200000.0
2009-08-04 03:40:00,0.71245,0.71271,0.7123,0.71257,59200000.0
2009-08-04 03:45:00,0.71245,0.71252,0.71125,0.71214,67600000.0
2009-08-04 03:50:00,0.71207,0.71232,0.71206,0.7121,62400000.0
2009-08-04 03:55:00,0.71216,0.71231,0.712,0.71206,52800000.0
2009-08-04 04:00:00,0.71219,0.71224,0.71177,0.71199,70400000.0
2009-08-04 04:05:00,0.71192,0.71198,0.71114,0.71162,69800000.0
2009-08-04 04:10:00,0.71169,0.71194,0.71153,0.71165,56000000.0
2009-08-04 04:15:00,0.71163,0.71211,0.7115,0.71182,63400000.0
2009-08-04 04:20:00,0.71197,0.71201,0.71152,0.71152,57600000.0
2009-08-04 04:25:00,0.71171,0.71186,0.7115,0.71166,66000000.0
2009-08-04 04:30:00,0.71164,0.71202,0.71164,0.71189,64400000.0
2009-08-04 04:35:00,0.71204,0.7126,0.7114,0.71182,45200000.0
2009-08-04 04:40:00,0.71179,0.71219,0.71175,0.71219,62400000.0
2009-08-04 04:45:00,0.71232,0.71261,0.71212,0.71228,44800000.0
2009-08-04 04:50:00,0.71212,0.71248,0.71212,0.71235,54400000.0
2009-08-04 04:55:00,0.71258,0.71266,0.71227,0.7124,52800000.0
2009-08-04 05:00:00,0.71243,0.71251,0.7117,0.71231,62400000.0
2009-08-04 05:05:00,0.71204,0.71246,0.71191,0.71216,52800000.0
2009-08-04 05:10:00,0.71213,0.71219,0.71154,0.71219,62400000.0
2009-08-04 05:15:00,0.71217,0.71217,0.71145,0.71162,56400000.0
2009-08-04 05:20:00,0.71182,0.71205,0.71161,0.71189,64000000.0
2009-08-04 05:25:00,0.71203,0.71216,0.71162,0.71213,49600000.0
2009-08-04 05:30:00,0.71213,0.71222,0.71175,0.71182,60800000.0
2009-08-04 05:35:00,0.71218,0.71244,0.7119,0.71203,67600000.0
2009-08-04 05:40:00,0.71242,0.71259,0.71219,0.71255,54400000.0
2009-08-04 05:45:00,0.71242,0.71242,0.71187,0.71193,62400000.0
2009-08-04 05:50:00,0.71214,0.71229,0.71102,0.71229,52800000.0
2009-08-04 05:55:00,0.71228,0.71256,0.7121,0.71234,62400000.0
2009-08-04 06:00:00,0.71249,0.71249,0.71203,0.71225,60800000.0
2009-08-04 06:05:00,0.71222,0.71264,0.71204,0.71249,45800000.0
2009-08-04 06:10:00,0.71231,0.71281,0.71206,0.71279,56000000.0
2009-08-04 06:15:00,0.71265,0.71271,0.71228,0.71257,67200000.0
2009-08-04 06:20:00,0.71257,0.71266,0.71165,0.71263,59200000.0
2009-08-04 06:25:00,0.71255,0.71266,0.71126,0.71236,59200000.0
2009-08-04 06:30:00,0.71233,0.71284,0.71074,0.71167,59600000.0
2009-08-04 06:35:00,0.7115,0.71223,0.71139,0.71207,62400000.0
2009-08-04 06:40:00,0.71211,0.71247,0.71149,0.71149,62400000.0
2009-08-04 06:45:00,0.71185,0.7125,0.71181,0.71236,49600000.0
2009-08-04 06:50:00,0.71229,0.7124,0.71177,0.71177,59200000.0
2009-08-04 06:55:00,0.71186,0.71213,0.71166,0.71208,73600000.0
2009-08-04 07:00:00,0.71227,0.71242,0.71176,0.7121,67600000.0
2009-08-04 07:05:00,0.71203,0.71282,0.71203,0.71281,58600000.0
2009-08-04 07:10:00,0.71272,0.71272,0.71203,0.7121,64000000.0
2009-08-04 07:15:00,0.71209,0.7124,0.71146,0.71166,62400000.0
2009-08-04 07:20:00,0.71142,0.71219,0.71135,0.71211,54400000.0
2009-08-04 07:25:00,0.71217,0.71237,0.712,0.712,56000000.0
2009-08-04 07:30:00,0.71193,0.71266,0.71176,0.71259,69200000.0
2009-08-04 07:35:00,0.7126,0.71267,0.71242,0.71256,62400000.0
2009-08-04 07:40:00,0.71259,0.71295,0.71251,0.71295,59200000.0
2009-08-04 07:45:00,0.71248,0.71294,0.71248,0.71283,59200000.0
2009-08-04 07:50:00,0.71286,0.71286,0.71191,0.71249,64000000.0
2009-08-04 07:55:00,0.71233,0.71255,0.7121,0.71255,63800000.0
2009-08-04 08:00:00,0.71261,0.71308,0.71236,0.71253,68800000.0
2009-08-04 08:05:00,0.71252,0.71261,0.71176,0.71221,67200000.0
2009-08-04 08:10:00,0.71226,0.71308,0.71194,0.71308,57600000.0
2009-08-04 08:15:00,0.71327,0.71332,0.71272,0.71326,64000000.0
2009-08-04 08:20:00,0.71335,0.71355,0.71324,0.71346,65400000.0
2009-08-04 08:25:00,0.71333,0.71351,0.713,0.71335,63800000.0
2009-08-04 08:30:00,0.71337,0.7136,0.71318,0.71341,60800000.0
2009-08-04 08:35:00,0.71336,0.7135,0.71308,0.71345,59200000.0
2009-08-04 08:40:00,0.7135,0.71443,0.71262,0.71348,69800000.0
2009-08-04 08:45:00,0.71342,0.71413,0.71342,0.71408,59200000.0
2009-08-04 08:50:00,0.71399,0.71406,0.71324,0.71326,57600000.0
2009-08-04 08:55:00,0.71329,0.71382,0.71313,0.71376,72400000.0
2009-08-04 09:00:00,0.71369,0.71372,0.71217,0.71217,65600000.0
2009-08-04 09:05:00,0.7124,0.71249,0.71225,0.71232,64000000.0
2009-08-04 09:10:00,0.71238,0.71289,0.71235,0.7124,56000000.0
2009-08-04 09:15:00,0.71251,0.71315,0.71251,0.71315,69800000.0
2009-08-04 09:20:00,0.71318,0.71325,0.71281,0.71304,60800000.0
2009-08-04 09:25:00,0.71302,0.71322,0.71287,0.71308,65600000.0
2009-08-04 09:30:00,0.71342,0.71347,0.71299,0.71318,65600000.0
2009-08-04 09:35:00,0.71297,0.71351,0.71284,0.71326,65600000.0
2009-08-04 09:40:00,0.71306,0.71327,0.7129,0.71327,59200000.0
2009-08-04 09:45:00,0.71322,0.71322,0.71245,0.71263,67200000.0
2009-08-04 09:50:00,0.71274,0.71293,0.7126,0.71293,56000000.0
2009-08-04 09:55:00,0.71315,0.71315,0.71207,0.71215,67200000.0
2009-08-04 10:00:00,0.71228,0.71241,0.712,0.712,71800000.0
2009-08-04 10:05:00,0.71197,0.71243,0.71197,0.71206,75200000.0
2009-08-04 10:10:00,0.71229,0.71244,0.71219,0.7123,68800000.0
2009-08-04 10:15:00,0.7122,0.71259,0.71213,0.71256,68800000.0
2009-08-04 10:20:00,0.71244,0.71263,0.71213,0.71232,60200000.0
2009-08-04 10:25:00,0.7123,0.71235,0.71197,0.71204,56000000.0
2009-08-04 10:30:00,0.71205,0.71209,0.71135,0.71136,62800000.0
2009-08-04 10:35:00,0.71149,0.71167,0.71128,0.71147,62400000.0
2009-08-04 10:40:00,0.7115,0.71203,0.7113,0.71198,73800000.0
2009-08-04 10:45:00,0.712,0.712,0.71122,0.71174,68800000.0
2009-08-04 10:50:00,0.71178,0.71205,0.71159,0.71189,68800000.0
2009-08-04 10:55:00,0.71191,0.71205,0.71118,0.71142,69800000.0
2009-08-04 11:00:00,0.71149,0.71154,0.71011,0.71013,60800000.0
2009-08-04 11:05:00,0.71004,0.71016,0.70935,0.71008,59600000.0
2009-08-04 11:10:00,0.71005,0.71029,0.70976,0.71024,72000000.0
2009-08-04 11:15:00,0.71014,0.71032,0.70996,0.71027,65600000.0
2009-08-04 11:20:00,0.71036,0.71067,0.71028,0.7106,64000000.0
2009-08-04 11:25:00,0.71071,0.71088,0.71053,0.71078,62400000.0
2009-08-04 11:30:00,0.71075,0.71075,0.71026,0.71057,74600000.0
2009-08-04 11:35:00,0.71056,0.71086,0.71056,0.71076,64000000.0
2009-08-04 11:40:00,0.71085,0.71123,0.71085,0.71117,59200000.0
2009-08-04 11:45:00,0.71132,0.71135,0.71085,0.71085,60800000.0
2009-08-04 11:50:00,0.71076,0.71123,0.71007,0.71116,70400000.0
2009-08-04 11:55:00,0.71121,0.71121,0.71057,0.71057,59600000.0
2009-08-04 12:00:00,0.71052,0.71074,0.7096,0.7107,70400000.0
2009-08-04 12:05:00,0.71063,0.71064,0.70998,0.70998,65000000.0
2009-08-04 12:10:00,0.71014,0.71057,0.71014,0.71034,76800000.0
2009-08-04 12:15:00,0.71035,0.71054,0.7103,0.71054,81600000.0
2009-08-04 12:20:00,0.70925,0.7107,0.70925,0.71058,72000000.0
2009-08-04 12:25:00,0.71062,0.71084,0.70982,0.71068,62400000.0
2009-08-04 12:30:00,0.71071,0.71094,0.71053,0.71087,57000000.0
2009-08-04 12:35:00,0.71086,0.7111,0.71048,0.71108,64000000.0
2009-08-04 12:40:00,0.71095,0.71122,0.71089,0.711,72000000.0
2009-08-04 12:45:00,0.71084,0.71094,0.7106,0.7106,58600000.0
2009-08-04 12:50:00,0.71064,0.71095,0.71059,0.71088,56000000.0
2009-08-04 12:55:00,0.71098,0.71147,0.71096,0.71137,64000000.0
2009-08-04 13:00:00,0.71148,0.71153,0.711,0.7113,60200000.0
2009-08-04 13:05:00,0.71133,0.71154,0.71127,0.71137,72000000.0
2009-08-04 13:10:00,0.7113,0.71169,0.7113,0.71169,59200000.0
2009-08-04 13:15:00,0.71189,0.71192,0.71163,0.71165,67600000.0
2009-08-04 13:20:00,0.71164,0.71176,0.71138,0.71156,57600000.0
2009-08-04 13:25:00,0.7114,0.71157,0.71129,0.7113,67200000.0
2009-08-04 13:30:00,0.7114,0.71189,0.71137,0.71157,72000000.0
2009-08-04 13:35:00,0.7114,0.7115,0.71119,0.71126,67200000.0
2009-08-04 13:40:00,0.71118,0.71132,0.71113,0.71124,97600000.0
2009-08-04 13:45:00,0.71131,0.71171,0.71131,0.71147,144000000.0
2009-08-04 13:50:00,0.71122,0.71166,0.71122,0.71146,113600000.0
2009-08-04 13:55:00,0.7114,0.71142,0.71108,0.71128,118400000.0
2009-08-04 14:00:00,0.71125,0.71148,0.71125,0.71125,135400000.0
2009-08-04 14:05:00,0.71138,0.71144,0.71078,0.71082,105600000.0
2009-08-04 14:10:00,0.71074,0.71098,0.71067,0.71096,101800000.0
2009-08-04 14:15:00,0.7107,0.71085,0.71057,0.71083,104400000.0
2009-08-04 14:20:00,0.71064,0.71125,0.71055,0.71103,127200000.0
2009-08-04 14:25:00,0.71101,0.71185,0.71096,0.71142,197800000.0
2009-08-04 14:30:00,0.71163,0.7125,0.71163,0.71224,165200000.0
2009-08-04 14:35:00,0.7123,0.71291,0.71228,0.71249,142400000.0
2009-08-04 14:40:00,0.71241,0.71245,0.71223,0.71241,180000000.0
2009-08-04 14:45:00,0.71253,0.71262,0.71236,0.71236,105600000.0
2009-08-04 14:50:00,0.71246,0.71285,0.71245,0.71285,124800000.0
2009-08-04 14:55:00,0.71293,0.71324,0.71277,0.71277,87800000.0
2009-08-04 15:00:00,0.71272,0.71279,0.71246,0.71269,131600000.0
2009-08-04 15:05:00,0.71269,0.71282,0.71217,0.71282,141800000.0
2009-08-04 15:10:00,0.71265,0.71292,0.7126,0.71278,198400000.0
2009-08-04 15:15:00,0.71277,0.7129,0.71262,0.7129,88200000.0
2009-08-04 15:20:00,0.71294,0.71316,0.71289,0.71316,152000000.0
2009-08-04 15:25:00,0.71327,0.71408,0.71243,0.71243,277000000.0
2009-08-04 15:30:00,0.71247,0.71398,0.71247,0.71367,251600000.0
2009-08-04 15:35:00,0.71356,0.71373,0.71302,0.71315,199400000.0
2009-08-04 15:40:00,0.71308,0.71322,0.71294,0.71316,183400000.0
2009-08-04 15:45:00,0.71312,0.71324,0.71286,0.7132,137600000.0
2009-08-04 15:50:00,0.71301,0.71316,0.71288,0.71305,120400000.0
2009-08-04 15:55:00,0.71309,0.71332,0.71304,0.71328,137600000.0
2009-08-04 16:00:00,0.71351,0.71379,0.71288,0.71297,210600000.0
2009-08-04 16:05:00,0.71304,0.71306,0.71263,0.71272,193000000.0
2009-08-04 16:10:00,0.71275,0.71306,0.71275,0.71303,133800000.0
2009-08-04 16:15:00,0.71309,0.71319,0.71285,0.71317,168000000.0
2009-08-04 16:20:00,0.71308,0.71308,0.71217,0.71217,193600000.0
2009-08-04 16:25:00,0.71228,0.7126,0.71214,0.71252,124000000.0
2009-08-04 16:30:00,0.71248,0.71258,0.71232,0.71249,248000000.0
2009-08-04 16:35:00,0.71245,0.71256,0.71214,0.71219,302400000.0
2009-08-04 16:40:00,0.71211,0.71217,0.71171,0.71173,229200000.0
2009-08-04 16:45:00,0.71182,0.712,0.71164,0.71194,306000000.0
2009-08-04 16:50:00,0.71198,0.71205,0.71146,0.71164,197600000.0
2009-08-04 16:55:00,0.71163,0.71232,0.71138,0.71232,246200000.0
2009-08-04 17:00:00,0.71213,0.71248,0.71208,0.71246,304000000.0
2009-08-04 17:05:00,0.71248,0.71298,0.71248,0.71282,250000000.0
2009-08-04 17:10:00,0.71266,0.71281,0.71251,0.71274,224000000.0
2009-08-04 17:15:00,0.71272,0.71292,0.71221,0.71236,169600000.0
2009-08-04 17:20:00,0.71231,0.71262,0.71204,0.71236,105400000.0
2009-08-04 17:25:00,0.71234,0.71234,0.71172,0.71184,169000000.0
2009-08-04 17:30:00,0.71192,0.71209,0.71172,0.7119,274800000.0
2009-08-04 17:35:00,0.71191,0.71191,0.71158,0.71176,271400000.0
2009-08-04 17:40:00,0.7118,0.71187,0.71163,0.71183,174800000.0
2009-08-04 17:45:00,0.712,0.71206,0.71143,0.71146,317200000.0
2009-08-04 17:50:00,0.71146,0.71176,0.71129,0.71157,199400000.0
2009-08-04 17:55:00,0.71164,0.71228,0.71164,0.71228,285200000.0
2009-08-04 18:00:00,0.71227,0.71259,0.71183,0.71258,253600000.0
2009-08-04 18:05:00,0.71252,0.7128,0.71242,0.71269,327800000.0
2009-08-04 18:10:00,0.71285,0.71291,0.71244,0.71284,139600000.0
2009-08-04 18:15:00,0.71276,0.71305,0.71268,0.71278,296800000.0
2009-08-04 18:20:00,0.71313,0.7132,0.71253,0.71258,283600000.0
2009-08-04 18:25:00,0.71268,0.71276,0.71233,0.71257,152000000.0
2009-08-04 18:30:00,0.71265,0.71281,0.71252,0.71259,129000000.0
2009-08-04 18:35:00,0.71258,0.71293,0.71238,0.71278,97600000.0
2009-08-04 18:40:00,0.71283,0.71305,0.71254,0.71277,120400000.0
2009-08-04 18:45:00,0.71278,0.71338,0.71228,0.71332,112000000.0
2009-08-04 18:50:00,0.71328,0.7137,0.71317,0.71358,151200000.0
2009-08-04 18:55:00,0.71346,0.71378,0.71332,0.71339,127200000.0
2009-08-04 19:00:00,0.71345,0.71345,0.71264,0.71294,123200000.0
2009-08-04 19:05:00,0.71294,0.71326,0.71292,0.71318,209600000.0
2009-08-04 19:10:00,0.71318,0.71365,0.71318,0.71329,102400000.0
2009-08-04 19:15:00,0.71324,0.71352,0.71306,0.71351,46400000.0
2009-08-04 19:20:00,0.71346,0.71346,0.71296,0.71327,108800000.0
2009-08-04 19:25:00,0.71321,0.71331,0.71262,0.71268,62800000.0
2009-08-04 19:30:00,0.71272,0.71423,0.71266,0.71423,56000000.0
2009-08-04 19:35:00,0.71424,0.71491,0.7141,0.71485,49000000.0
2009-08-04 19:40:00,0.71498,0.71541,0.71498,0.71521,77600000.0
2009-08-04 19:45:00,0.71532,0.71615,0.71529,0.71595,62400000.0
2009-08-04 19:50:00,0.71617,0.7166,0.71617,0.71631,86800000.0
2009-08-04 19:55:00,0.71611,0.71611,0.71517,0.71524,56000000.0
2009-08-04 20:00:00,0.71537,0.71547,0.71472,0.71472,53800000.0
2009-08-04 20:05:00,0.71479,0.71516,0.71479,0.71483,47400000.0
2009-08-04 20:10:00,0.71471,0.71489,0.71442,0.71489,54400000.0
2009-08-04 20:15:00,0.71492,0.71586,0.71471,0.71583,60800000.0
2009-08-04 20:20:00,0.71575,0.71575,0.71525,0.71549,51200000.0
2009-08-04 20:25:00,0.71542,0.7157,0.71526,0.71567,68800000.0
2009-08-04 20:30:00,0.71581,0.71618,0.71581,0.71591,41600000.0
2009-08-04 20:35:00,0.71598,0.71598,0.71525,0.71575,84800000.0
2009-08-04 20:40:00,0.7155,0.7155,0.71507,0.71536,60800000.0
2009-08-04 20:45:00,0.7153,0.71567,0.71524,0.71535,54800000.0
2009-08-04 20:50:00,0.71558,0.71566,0.71525,0.71532,61800000.0
2009-08-04 20:55:00,0.7151,0.71562,0.7151,0.71534,54400000.0
2009-08-04 21:00:00,0.71538,0.71538,0.71475,0.71488,56000000.0
2009-08-04 21:05:00,0.71479,0.71481,0.71454,0.71475,56000000.0
2009-08-04 21:10:00,0.71481,0.71489,0.71456,0.7147,65000000.0
2009-08-04 21:15:00,0.71463,0.71488,0.71443,0.71488,54400000.0
2009-08-04 21:20:00,0.71485,0.71598,0.71477,0.71598,51200000.0
2009-08-04 21:25:00,0.71637,0.71805,0.71637,0.71805,57600000.0
2009-08-04 21:30:00,0.71794,0.71797,0.7174,0.7179,48000000.0
2009-08-04 21:35:00,0.71795,0.71836,0.71782,0.71829,59200000.0
2009-08-04 21:40:00,0.71832,0.71843,0.71807,0.7182,69800000.0
2009-08-04 21:45:00,0.71821,0.71845,0.71821,0.71845,56000000.0
2009-08-04 21:50:00,0.71848,0.71926,0.71738,0.71923,56000000.0
2009-08-04 21:55:00,0.71926,0.71991,0.71915,0.71991,57600000.0
2009-08-04 22:00:00,0.71972,0.72118,0.7197,0.72071,68800000.0
2009-08-04 22:05:00,0.72056,0.72073,0.72033,0.72049,62400000.0
2009-08-04 22:10:00,0.72031,0.72038,0.71912,0.72013,64400000.0
2009-08-04 22:15:00,0.7202,0.7203,0.7196,0.72021,48000000.0
2009-08-04 22:20:00,0.72037,0.72132,0.72016,0.72101,56000000.0
2009-08-04 22:25:00,0.72125,0.72138,0.72101,0.72138,59200000.0
2009-08-04 22:30:00,0.72126,0.72149,0.72078,0.72143,91600000.0
2009-08-04 22:35:00,0.72172,0.72268,0.72169,0.72268,75200000.0
2009-08-04 22:40:00,0.72267,0.72267,0.72221,0.72221,52800000.0
2009-08-04 22:45:00,0.72202,0.72226,0.72145,0.72198,60800000.0
2009-08-04 22:50:00,0.72216,0.72231,0.72204,0.7222,56000000.0
2009-08-04 22:55:00,0.72176,0.72224,0.72176,0.72187,59600000.0
2009-08-04 23:00:00,0.72182,0.72217,0.72168,0.7218,65600000.0
2009-08-04 23:05:00,0.72181,0.72208,0.72171,0.72206,65600000.0
2009-08-04 23:10:00,0.72205,0.72205,0.72115,0.72139,68800000.0
2009-08-04 23:15:00,0.72135,0.72135,0.72052,0.72066,60200000.0
2009-08-04 23:20:00,0.72056,0.72172,0.72055,0.72149,58400000.0
2009-08-04 23:25:00,0.72175,0.72295,0.72145,0.72295,74600000.0
2009-08-04 23:30:00,0.72293,0.72294,0.72254,0.72264,89600000.0
2009-08-04 23:35:00,0.72265,0.72286,0.72233,0.72281,56000000.0
2009-08-04 23:40:00,0.72264,0.72283,0.72228,0.72229,81000000.0
2009-08-04 23:45:00,0.7223,0.72234,0.72133,0.72167,58600000.0
2009-08-04 23:50:00,0.7217,0.72185,0.72138,0.72165,76000000.0
2009-08-04 23:55:00,0.72189,0.7225,0.72176,0.72241,40000000.0
2009-08-05 00:00:00,0.72235,0.72251,0.72199,0.72251,61600000.0
2009-08-05 00:05:00,0.72234,0.72257,0.72212,0.72253,65600000.0
2009-08-05 00:10:00,0.72266,0.72275,0.72217,0.72257,52800000.0
2009-08-05 00:15:00,0.72238,0.72238,0.72127,0.72221,60800000.0
2009-08-05 00:20:00,0.72199,0.72213,0.72146,0.72146,51200000.0
2009-08-05 00:25:00,0.72142,0.7217,0.7211,0.72137,64000000.0
2009-08-05 00:30:00,0.72144,0.72192,0.72131,0.72184,61800000.0
2009-08-05 00:35:00,0.72172,0.72181,0.72154,0.72155,60800000.0
2009-08-05 00:40:00,0.72124,0.72178,0.72015,0.72153,65600000.0
2009-08-05 00:45:00,0.72156,0.72234,0.72156,0.7223,60800000.0
2009-08-05 00:50:00,0.7223,0.72251,0.72209,0.72226,58600000.0
2009-08-05 00:55:00,0.72228,0.72233,0.72175,0.72184,56000000.0
2009-08-05 01:00:00,0.72198,0.72255,0.72196,0.72246,57600000.0
2009-08-05 01:05:00,0.72244,0.72252,0.72201,0.72202,62400000.0
2009-08-05 01:10:00,0.72231,0.72258,0.72211,0.72258,67200000.0
2009-08-05 01:15:00,0.72257,0.72266,0.72228,0.72256,60800000.0
2009-08-05 01:20:00,0.72257,0.72282,0.72226,0.72237,57600000.0
2009-08-05 01:25:00,0.72237,0.72237,0.72185,0.72203,66600000.0
2009-08-05 01:30:00,0.72203,0.72221,0.72172,0.7218,60800000.0
2009-08-05 01:35:00,0.72177,0.72184,0.72083,0.72094,65600000.0
2009-08-05 01:40:00,0.72104,0.72163,0.72104,0.72156,49600000.0
2009-08-05 01:45:00,0.72171,0.72176,0.72104,0.72118,57600000.0
2009-08-05 01:50:00,0.7213,0.72132,0.72094,0.7211,63800000.0
2009-08-05 01:55:00,0.72115,0.72117,0.72066,0.72088,85200000.0
2009-08-05 02:00:00,0.72093,0.7214,0.72085,0.72112,67200000.0
2009-08-05 02:05:00,0.72108,0.72137,0.72053,0.72133,60200000.0
2009-08-05 02:10:00,0.72118,0.72119,0.7206,0.72106,57600000.0
2009-08-05 02:15:00,0.72109,0.72129,0.72036,0.72102,59600000.0
2009-08-05 02:20:00,0.72107,0.72114,0.72001,0.72096,65600000.0
2009-08-05 02:25:00,0.72108,0.72123,0.72068,0.72078,46800000.0
2009-08-05 02:30:00,0.72072,0.72077,0.72021,0.72067,62400000.0
2009-08-05 02:35:00,0.72059,0.72094,0.72054,0.72094,50400000.0
2009-08-05 02:40:00,0.72137,0.72142,0.72069,0.72088,59200000.0
2009-08-05 02:45:00,0.72088,0.72116,0.72074,0.72075,62400000.0
2009-08-05 02:50:00,0.72072,0.721,0.72047,0.72087,61200000.0
2009-08-05 02:55:00,0.72082,0.72108,0.72042,0.72088,65600000.0
2009-08-05 03:00:00,0.7209,0.72106,0.71982,0.72078,64400000.0
2009-08-05 03:05:00,0.7207,0.72107,0.72067,0.72076,52800000.0
2009-08-05 03:10:00,0.72088,0.72141,0.72088,0.72118,62800000.0
2009-08-05 03:15:00,0.72106,0.72123,0.72088,0.72095,49600000.0
2009-08-05 03:20:00,0.72112,0.72121,0.72073,0.72121,65600000.0
2009-08-05 03:25:00,0.7212,0.72128,0.72088,0.7211,72000000.0
2009-08-05 03:30:00,0.72097,0.72128,0.72076,0.72079,60800000.0
2009-08-05 03:35:00,0.72081,0.72105,0.72048,0.72068,59200000.0
2009-08-05 03:40:00,0.72076,0.72119,0.72076,0.72119,59200000.0
2009-08-05 03:45:00,0.7212,0.72122,0.72013,0.72118,67200000.0
2009-08-05 03:50:00,0.72122,0.72135,0.72091,0.72091,49600000.0
2009-08-05 03:55:00,0.72129,0.72144,0.7211,0.7211,52800000.0
2009-08-05 04:00:00,0.72127,0.7215,0.72106,0.72135,70400000.0
2009-08-05 04:05:00,0.72133,0.72169,0.72133,0.72144,70400000.0
2009-08-05 04:10:00,0.72135,0.72152,0.72121,0.72138,62400000.0
2009-08-05 04:15:00,0.72143,0.72146,0.72095,0.7212,60800000.0
2009-08-05 04:20:00,0.72103,0.72142,0.72094,0.72107,57600000.0
2009-08-05 04:25:00,0.72138,0.72175,0.72132,0.72139,67200000.0
2009-08-05 04:30:00,0.72108,0.72168,0.72099,0.72099,58000000.0
2009-08-05 04:35:00,0.72074,0.7211,0.72067,0.72101,50400000.0
2009-08-05 04:40:00,0.72098,0.72116,0.7208,0.72085,61800000.0
2009-08-05 04:45:00,0.72114,0.72129,0.72085,0.72096,56000000.0
2009-08-05 04:50:00,0.72121,0.72145,0.72086,0.72086,54400000.0
2009-08-05 04:55:00,0.72099,0.72132,0.7208,0.7213,35600000.0
2009-08-05 05:00:00,0.72129,0.72129,0.72047,0.72098,62400000.0
2009-08-05 05:05:00,0.72116,0.72118,0.72066,0.72085,53200000.0
2009-08-05 05:10:00,0.7207,0.72091,0.72053,0.72086,68800000.0
2009-08-05 05:15:00,0.72086,0.721,0.72067,0.72091,62800000.0
2009-08-05 05:20:00,0.72104,0.72129,0.72104,0.72114,64000000.0
2009-08-05 05:25:00,0.72115,0.72133,0.72096,0.72133,41600000.0
2009-08-05 05:30:00,0.72128,0.72138,0.72074,0.72095,62400000.0
2009-08-05 05:35:00,0.72105,0.72113,0.72064,0.72102,67600000.0
2009-08-05 05:40:00,0.7209,0.72114,0.72082,0.72094,62800000.0
2009-08-05 05:45:00,0.72101,0.72128,0.7208,0.72118,62400000.0
2009-08-05 05:50:00,0.72117,0.72192,0.71982,0.72129,54400000.0
2009-08-05 05:55:00,0.72121,0.72165,0.72117,0.72158,59200000.0
2009-08-05 06:00:00,0.72157,0.72164,0.72136,0.72153,60800000.0
2009-08-05 06:05:00,0.72135,0.72141,0.72117,0.72127,45800000.0
2009-08-05 06:10:00,0.72127,0.72139,0.72095,0.72127,56000000.0
2009-08-05 06:15:00,0.72073,0.72127,0.7206,0.72117,49600000.0
2009-08-05 06:20:00,0.72094,0.72112,0.72079,0.72098,59200000.0
2009-08-05 06:25:00,0.72117,0.72151,0.7202,0.72101,59200000.0
2009-08-05 06:30:00,0.72098,0.72125,0.7201,0.72121,59200000.0
2009-08-05 06:35:00,0.72111,0.72147,0.72105,0.72115,62400000.0
2009-08-05 06:40:00,0.72111,0.72129,0.72075,0.72075,54400000.0
2009-08-05 06:45:00,0.7212,0.72134,0.72083,0.72094,52800000.0
2009-08-05 06:50:00,0.72089,0.72095,0.72044,0.72068,59200000.0
2009-08-05 06:55:00,0.72087,0.72103,0.72064,0.72096,73600000.0
2009-08-05 07:00:00,0.72113,0.72143,0.72065,0.72075,67200000.0
2009-08-05 07:05:00,0.72093,0.72123,0.72087,0.72099,65600000.0
2009-08-05 07:10:00,0.721,0.72106,0.72081,0.72081,57600000.0
2009-08-05 07:15:00,0.72085,0.72108,0.72053,0.72054,62400000.0
2009-08-05 07:20:00,0.72053,0.72078,0.72019,0.72028,54400000.0
2009-08-05 07:25:00,0.72063,0.72078,0.72056,0.7207,67200000.0
2009-08-05 07:30:00,0.72082,0.72132,0.72079,0.72129,68800000.0
2009-08-05 07:35:00,0.72123,0.72123,0.72076,0.72099,58600000.0
2009-08-05 07:40:00,0.721,0.7211,0.72072,0.7208,59400000.0
2009-08-05 07:45:00,0.72077,0.72096,0.72064,0.72088,56000000.0
2009-08-05 07:50:00,0.72089,0.72103,0.72055,0.721,64000000.0
2009-08-05 07:55:00,0.72117,0.72117,0.72055,0.72079,53800000.0
2009-08-05 08:00:00,0.72102,0.72166,0.721,0.72154,68800000.0
2009-08-05 08:05:00,0.72142,0.72185,0.72138,0.72184,66600000.0
2009-08-05 08:10:00,0.72194,0.72242,0.72191,0.72227,57600000.0
2009-08-05 08:15:00,0.72227,0.72261,0.72161,0.72161,64000000.0
2009-08-05 08:20:00,0.72177,0.72262,0.72177,0.72228,66000000.0
2009-08-05 08:25:00,0.72223,0.72226,0.72186,0.72206,65600000.0
2009-08-05 08:30:00,0.72212,0.72236,0.72165,0.72191,68800000.0
2009-08-05 08:35:00,0.72187,0.72202,0.72158,0.72164,59600000.0
2009-08-05 08:40:00,0.72171,0.72221,0.72079,0.72179,71200000.0
2009-08-05 08:45:00,0.72186,0.722,0.72133,0.72178,59600000.0
2009-08-05 08:50:00,0.72169,0.72169,0.72107,0.72113,65600000.0
2009-08-05 08:55:00,0.72107,0.72139,0.72104,0.72125,72000000.0
2009-08-05 09:00:00,0.7213,0.72169,0.72104,0.72145,73000000.0
2009-08-05 09:05:00,0.72167,0.72167,0.72116,0.72119,64000000.0
2009-08-05 09:10:00,0.72125,0.72202,0.72125,0.72199,64000000.0
2009-08-05 09:15:00,0.72204,0.72251,0.72172,0.72251,70400000.0
2009-08-05 09:20:00,0.7225,0.72256,0.72211,0.72254,60800000.0
2009-08-05 09:25:00,0.72243,0.72243,0.72164,0.72167,65600000.0
2009-08-05 09:30:00,0.72174,0.72186,0.72133,0.72142,65000000.0
2009-08-05 09:35:00,0.72144,0.72186,0.72134,0.72177,65600000.0
2009-08-05 09:40:00,0.72163,0.72178,0.72158,0.72169,59600000.0
2009-08-05 09:45:00,0.72168,0.7221,0.72162,0.7221,67200000.0
2009-08-05 09:50:00,0.72222,0.72249,0.72213,0.72224,55400000.0
2009-08-05 09:55:00,0.72246,0.72276,0.72225,0.72257,67200000.0
2009-08-05 10:00:00,0.72278,0.72305,0.72276,0.72293,72800000.0
2009-08-05 10:05:00,0.72284,0.72292,0.72217,0.72266,75200000.0
2009-08-05 10:10:00,0.72284,0.72313,0.72245,0.72312,69200000.0
2009-08-05 10:15:00,0.7231,0.72311,0.72279,0.7231,68200000.0
2009-08-05 10:20:00,0.72319,0.72349,0.72298,0.72338,60200000.0
2009-08-05 10:25:00,0.72327,0.72391,0.72323,0.72388,56000000.0
2009-08-05 10:30:00,0.72404,0.72425,0.72391,0.7242,62400000.0
2009-08-05 10:35:00,0.72426,0.72456,0.72412,0.72456,62400000.0
2009-08-05 10:40:00,0.7245,0.7245,0.72395,0.72417,73600000.0
2009-08-05 10:45:00,0.72433,0.72461,0.72421,0.72461,68800000.0
2009-08-05 10:50:00,0.72461,0.72481,0.72451,0.72481,68800000.0
2009-08-05 10:55:00,0.72476,0.72513,0.72475,0.72484,70400000.0
2009-08-05 11:00:00,0.72476,0.72485,0.72441,0.7246,61200000.0
2009-08-05 11:05:00,0.72421,0.72451,0.72393,0.7243,59200000.0
2009-08-05 11:10:00,0.72436,0.72456,0.72428,0.72438,72000000.0
2009-08-05 11:15:00,0.72444,0.72444,0.72386,0.72414,65600000.0
2009-08-05 11:20:00,0.72419,0.72431,0.724,0.72418,64000000.0
2009-08-05 11:25:00,0.72431,0.72525,0.72428,0.72525,62800000.0
2009-08-05 11:30:00,0.7252,0.72547,0.72506,0.72506,75200000.0
2009-08-05 11:35:00,0.72497,0.72521,0.72457,0.72489,64000000.0
2009-08-05 11:40:00,0.72509,0.72525,0.72491,0.72496,59600000.0
2009-08-05 11:45:00,0.72508,0.72508,0.72469,0.72491,65000000.0
2009-08-05 11:50:00,0.72497,0.72508,0.72383,0.72494,70400000.0
2009-08-05 11:55:00,0.72496,0.72501,0.72467,0.72487,59200000.0
2009-08-05 12:00:00,0.72496,0.72552,0.7242,0.72487,70400000.0
2009-08-05 12:05:00,0.72477,0.72499,0.72442,0.72497,65600000.0
2009-08-05 12:10:00,0.72493,0.72531,0.72461,0.72501,76800000.0
2009-08-05 12:15:00,0.72505,0.72506,0.72437,0.72455,81000000.0
2009-08-05 12:20:00,0.72341,0.72514,0.72341,0.72492,72000000.0
2009-08-05 12:25:00,0.72502,0.72514,0.72407,0.72452,61800000.0
2009-08-05 12:30:00,0.72443,0.72488,0.72439,0.72483,57600000.0
2009-08-05 12:35:00,0.72475,0.72483,0.72439,0.72459,63400000.0
2009-08-05 12:40:00,0.72444,0.72452,0.72425,0.72437,72000000.0
2009-08-05 12:45:00,0.72433,0.72449,0.72421,0.72437,58600000.0
2009-08-05 12:50:00,0.72441,0.72489,0.72413,0.72483,56000000.0
2009-08-05 12:55:00,0.72505,0.72586,0.72504,0.72586,64000000.0
2009-08-05 13:00:00,0.72583,0.72583,0.72496,0.72529,60800000.0
2009-08-05 13:05:00,0.72532,0.72558,0.72515,0.7253,72000000.0
2009-08-05 13:10:00,0.72526,0.72547,0.72507,0.72533,59200000.0
2009-08-05 13:15:00,0.72531,0.72539,0.72485,0.72485,67200000.0
2009-08-05 13:20:00,0.72482,0.72504,0.72455,0.72483,65600000.0
2009-08-05 13:25:00,0.72477,0.72542,0.72473,0.72522,67200000.0
2009-08-05 13:30:00,0.72492,0.72562,0.72492,0.7254,72000000.0
2009-08-05 13:35:00,0.72564,0.72608,0.72554,0.72582,71800000.0
2009-08-05 13:40:00,0.72588,0.72592,0.72545,0.72552,97600000.0
2009-08-05 13:45:00,0.72548,0.72576,0.72526,0.72571,144000000.0
2009-08-05 13:50:00,0.72574,0.72602,0.72529,0.72583,113600000.0
2009-08-05 13:55:00,0.72582,0.72591,0.72538,0.72579,118400000.0
2009-08-05 14:00:00,0.72569,0.72592,0.7256,0.7256,135800000.0
2009-08-05 14:05:00,0.72567,0.72588,0.7255,0.72564,105000000.0
2009-08-05 14:10:00,0.72552,0.72577,0.72537,0.72562,102400000.0
2009-08-05 14:15:00,0.72595,0.72595,0.72527,0.72529,104000000.0
2009-08-05 14:20:00,0.72525,0.72561,0.72465,0.72492,126400000.0
2009-08-05 14:25:00,0.72494,0.72566,0.72494,0.72562,197800000.0
2009-08-05 14:30:00,0.72546,0.72546,0.7251,0.72513,164800000.0
2009-08-05 14:35:00,0.72517,0.72587,0.72513,0.72546,148800000.0
2009-08-05 14:40:00,0.72537,0.7256,0.72506,0.72517,180800000.0
2009-08-05 14:45:00,0.72492,0.72492,0.72448,0.72475,105000000.0
2009-08-05 14:50:00,0.72465,0.72473,0.72452,0.72453,123600000.0
2009-08-05 14:55:00,0.72449,0.72464,0.72429,0.72453,88000000.0
2009-08-05 15:00:00,0.72459,0.72466,0.72415,0.72426,133200000.0
2009-08-05 15:05:00,0.72431,0.72474,0.72428,0.72468,142800000.0
2009-08-05 15:10:00,0.72461,0.72465,0.72381,0.72381,198400000.0
2009-08-05 15:15:00,0.72363,0.72382,0.72338,0.72359,86800000.0
2009-08-05 15:20:00,0.72361,0.72447,0.72361,0.72427,152000000.0
2009-08-05 15:25:00,0.72422,0.72471,0.72331,0.72331,276800000.0
2009-08-05 15:30:00,0.72321,0.72461,0.72321,0.72373,253200000.0
2009-08-05 15:35:00,0.72369,0.72375,0.72338,0.72369,200000000.0
2009-08-05 15:40:00,0.72349,0.72349,0.72208,0.72219,185200000.0
2009-08-05 15:45:00,0.7221,0.72226,0.72169,0.72223,137200000.0
2009-08-05 15:50:00,0.72231,0.72268,0.7222,0.72251,120400000.0
2009-08-05 15:55:00,0.72246,0.72258,0.72215,0.72258,137600000.0
2009-08-05 16:00:00,0.72248,0.72275,0.72218,0.72249,211000000.0
2009-08-05 16:05:00,0.72264,0.72328,0.72264,0.72279,185000000.0
2009-08-05 16:10:00,0.72274,0.72325,0.72257,0.72291,143400000.0
2009-08-05 16:15:00,0.72271,0.72287,0.72253,0.72286,168000000.0
2009-08-05 16:20:00,0.72295,0.72344,0.72266,0.72268,193000000.0
2009-08-05 16:25:00,0.72289,0.72322,0.72241,0.72287,123200000.0
2009-08-05 16:30:00,0.72282,0.72291,0.72241,0.72265,248000000.0
2009-08-05 16:35:00,0.72259,0.72282,0.72238,0.72282,302800000.0
2009-08-05 16:40:00,0.72267,0.72273,0.722,0.72202,228200000.0
2009-08-05 16:45:00,0.72199,0.72213,0.72131,0.72203,305200000.0
2009-08-05 16:50:00,0.72193,0.72193,0.72145,0.72193,198800000.0
2009-08-05 16:55:00,0.72206,0.72206,0.72112,0.72126,246200000.0
2009-08-05 17:00:00,0.72111,0.72151,0.72081,0.72144,303600000.0
2009-08-05 17:05:00,0.72151,0.72161,0.72082,0.72119,249600000.0
2009-08-05 17:10:00,0.72136,0.72186,0.72117,0.72182,222200000.0
2009-08-05 17:15:00,0.72178,0.72208,0.72171,0.722,168200000.0
2009-08-05 17:20:00,0.72212,0.72227,0.72195,0.72213,105000000.0
2009-08-05 17:25:00,0.7221,0.72239,0.72202,0.72215,169600000.0
2009-08-05 17:30:00,0.72221,0.7224,0.72208,0.72208,273800000.0
2009-08-05 17:35:00,0.72226,0.72226,0.72148,0.72171,272400000.0
2009-08-05 17:40:00,0.72178,0.72178,0.72136,0.72141,173600000.0
2009-08-05 17:45:00,0.72119,0.72141,0.72102,0.72102,316200000.0
2009-08-05 17:50:00,0.72094,0.72111,0.72081,0.72088,204200000.0
2009-08-05 17:55:00,0.72086,0.72088,0.72005,0.72038,286400000.0
2009-08-05 18:00:00,0.7201,0.72073,0.71976,0.72073,252600000.0
2009-08-05 18:05:00,0.72077,0.72087,0.72037,0.72045,328000000.0
2009-08-05 18:10:00,0.72038,0.72065,0.72017,0.7205,139600000.0
2009-08-05 18:15:00,0.72054,0.72055,0.72002,0.72002,297600000.0
2009-08-05 18:20:00,0.71953,0.72016,0.71912,0.72005,283000000.0
2009-08-05 18:25:00,0.71997,0.71997,0.71966,0.71974,152000000.0
2009-08-05 18:30:00,0.7197,0.7197,0.71937,0.71968,130000000.0
2009-08-05 18:35:00,0.71964,0.71974,0.71913,0.7196,99200000.0
2009-08-05 18:40:00,0.71962,0.71993,0.71957,0.71968,120000000.0
2009-08-05 18:45:00,0.71952,0.7198,0.71912,0.71945,110800000.0
2009-08-05 18:50:00,0.71942,0.71948,0.71926,0.7194,144000000.0
2009-08-05 18:55:00,0.71921,0.71956,0.71917,0.71918,125800000.0
2009-08-05 19:00:00,0.71838,0.71954,0.71838,0.71919,126400000.0
2009-08-05 19:05:00,0.71919,0.71931,0.71894,0.71897,209400000.0
2009-08-05 19:10:00,0.71902,0.71971,0.71883,0.71952,102400000.0
2009-08-05 19:15:00,0.71932,0.72011,0.71932,0.72005,52800000.0
2009-08-05 19:20:00,0.71993,0.72,0.71969,0.71993,108200000.0
2009-08-05 19:25:00,0.71997,0.72054,0.71997,0.72053,62400000.0
2009-08-05 19:30:00,0.72052,0.72062,0.72027,0.7205,56000000.0
2009-08-05 19:35:00,0.72048,0.72071,0.72048,0.72061,43200000.0
2009-08-05 19:40:00,0.72048,0.72059,0.71996,0.71996,77800000.0
2009-08-05 19:45:00,0.71991,0.72,0.71951,0.71976,62400000.0
2009-08-05 19:50:00,0.71982,0.72003,0.71972,0.71993,88000000.0
2009-08-05 19:55:00,0.71997,0.72047,0.71997,0.72012,56000000.0
2009-08-05 20:00:00,0.72019,0.72062,0.71998,0.72062,54400000.0
2009-08-05 20:05:00,0.72063,0.72072,0.72035,0.72041,56000000.0
2009-08-05 20:10:00,0.72043,0.72043,0.72011,0.7202,59200000.0
2009-08-05 20:15:00,0.72021,0.72056,0.72,0.72047,56000000.0
2009-08-05 20:20:00,0.72057,0.72067,0.72018,0.72028,61200000.0
2009-08-05 20:25:00,0.72067,0.72071,0.72055,0.72059,70400000.0
2009-08-05 20:30:00,0.7206,0.72091,0.72042,0.72091,44800000.0
2009-08-05 20:35:00,0.72102,0.72118,0.72057,0.72116,83200000.0
2009-08-05 20:40:00,0.72108,0.7212,0.72071,0.7212,57600000.0
2009-08-05 20:45:00,0.72116,0.72133,0.72039,0.72094,54400000.0
2009-08-05 20:50:00,0.72079,0.72079,0.7206,0.72065,58000000.0
2009-08-05 20:55:00,0.7204,0.72082,0.7204,0.7207,60800000.0
2009-08-05 21:00:00,0.72068,0.72096,0.72051,0.72078,49600000.0
2009-08-05 21:05:00,0.72065,0.72097,0.72043,0.72072,56000000.0
2009-08-05 21:10:00,0.72075,0.72088,0.72045,0.72085,66000000.0
2009-08-05 21:15:00,0.7208,0.72121,0.72049,0.72119,59600000.0
2009-08-05 21:20:00,0.72051,0.72067,0.72032,0.72062,51200000.0
2009-08-05 21:25:00,0.72062,0.72062,0.72039,0.72052,57600000.0
2009-08-05 21:30:00,0.72051,0.72081,0.72023,0.72028,55400000.0
2009-08-05 21:35:00,0.72019,0.72045,0.71983,0.72008,64000000.0
2009-08-05 21:40:00,0.72026,0.72026,0.7194,0.71944,65600000.0
2009-08-05 21:45:00,0.7195,0.72005,0.7195,0.7198,56000000.0
2009-08-05 21:50:00,0.71972,0.71993,0.71855,0.71968,56000000.0
2009-08-05 21:55:00,0.71961,0.72053,0.71952,0.72053,44800000.0
2009-08-05 22:00:00,0.72072,0.72077,0.71998,0.72046,69200000.0
2009-08-05 22:05:00,0.7205,0.72068,0.7201,0.72053,62400000.0
2009-08-05 22:10:00,0.7204,0.7205,0.71946,0.72036,64000000.0
2009-08-05 22:15:00,0.72038,0.72042,0.71969,0.72023,48000000.0
2009-08-05 22:20:00,0.72025,0.72052,0.72004,0.72049,56000000.0
2009-08-05 22:25:00,0.72042,0.72044,0.71994,0.72034,59200000.0
2009-08-05 22:30:00,0.72043,0.72108,0.72032,0.72104,65600000.0
2009-08-05 22:35:00,0.72102,0.72107,0.72045,0.72072,72000000.0
2009-08-05 22:40:00,0.721,0.721,0.72029,0.72097,52800000.0
2009-08-05 22:45:00,0.7208,0.7208,0.72046,0.72055,67200000.0
2009-08-05 22:50:00,0.72056,0.72101,0.72055,0.72056,56000000.0
2009-08-05 22:55:00,0.72059,0.72059,0.71962,0.71962,64000000.0
2009-08-05 23:00:00,0.71954,0.71979,0.71923,0.71961,65600000.0
2009-08-05 23:05:00,0.71965,0.72005,0.71948,0.71948,57600000.0
2009-08-05 23:10:00,0.71955,0.71984,0.71931,0.71952,68600000.0
2009-08-05 23:15:00,0.71989,0.71989,0.71942,0.7198,60800000.0
2009-08-05 23:20:00,0.71976,0.71976,0.71886,0.71945,57600000.0
2009-08-05 23:25:00,0.71952,0.72007,0.71934,0.7199,64400000.0
2009-08-05 23:30:00,0.71994,0.72075,0.71994,0.72044,89600000.0
2009-08-05 23:35:00,0.72043,0.72065,0.72037,0.72039,51600000.0
2009-08-05 23:40:00,0.72032,0.72058,0.7203,0.72049,81600000.0
2009-08-05 23:45:00,0.72049,0.7207,0.72023,0.72067,56000000.0
2009-08-05 23:50:00,0.72052,0.72074,0.72028,0.72074,75600000.0
2009-08-05 23:55:00,0.72067,0.72102,0.72047,0.72088,51200000.0
2009-08-06 00:00:00,0.72075,0.72093,0.72033,0.72062,60800000.0
2009-08-06 00:05:00,0.72061,0.72091,0.72035,0.72066,65600000.0
2009-08-06 00:10:00,0.72069,0.72069,0.7195,0.71987,52200000.0
2009-08-06 00:15:00,0.7199,0.71991,0.71839,0.71951,59200000.0
2009-08-06 00:20:00,0.71937,0.71966,0.71932,0.71947,41600000.0
2009-08-06 00:25:00,0.71955,0.71969,0.7194,0.71955,49000000.0
2009-08-06 00:30:00,0.71961,0.71981,0.7195,0.71975,58000000.0
2009-08-06 00:35:00,0.71973,0.71976,0.71952,0.71958,60200000.0
2009-08-06 00:40:00,0.71951,0.72029,0.71897,0.71961,65600000.0
2009-08-06 00:45:00,0.71925,0.71925,0.71812,0.71833,66600000.0
2009-08-06 00:50:00,0.71845,0.71908,0.71845,0.71868,59200000.0
2009-08-06 00:55:00,0.7186,0.71869,0.71827,0.71839,62400000.0
2009-08-06 01:00:00,0.71835,0.71901,0.71835,0.71901,57600000.0
2009-08-06 01:05:00,0.71887,0.71887,0.71847,0.71863,62800000.0
2009-08-06 01:10:00,0.7187,0.71878,0.71852,0.71856,68600000.0
2009-08-06 01:15:00,0.71855,0.71868,0.71819,0.71819,44200000.0
2009-08-06 01:20:00,0.71817,0.7182,0.71785,0.71794,57600000.0
2009-08-06 01:25:00,0.7179,0.71813,0.71749,0.7181,67200000.0
2009-08-06 01:30:00,0.71833,0.71833,0.7177,0.71804,61200000.0
2009-08-06 01:35:00,0.71809,0.71812,0.71776,0.71796,65600000.0
2009-08-06 01:40:00,0.71798,0.7183,0.71795,0.71819,49600000.0
2009-08-06 01:45:00,0.71828,0.71859,0.7182,0.71842,65600000.0
2009-08-06 01:50:00,0.71835,0.71873,0.71825,0.71862,64000000.0
2009-08-06 01:55:00,0.71856,0.71879,0.71856,0.71858,84800000.0
2009-08-06 02:00:00,0.71857,0.71885,0.71827,0.7186,67600000.0
2009-08-06 02:05:00,0.71845,0.71857,0.71826,0.71854,60800000.0
2009-08-06 02:10:00,0.71853,0.71878,0.7183,0.71865,50600000.0
2009-08-06 02:15:00,0.71864,0.71864,0.71832,0.71847,59200000.0
2009-08-06 02:20:00,0.7184,0.71868,0.71721,0.71868,65600000.0
2009-08-06 02:25:00,0.71865,0.71889,0.71856,0.71889,44800000.0
2009-08-06 02:30:00,0.71861,0.71889,0.71822,0.71857,62400000.0
2009-08-06 02:35:00,0.71859,0.71907,0.7185,0.71901,52800000.0
2009-08-06 02:40:00,0.71908,0.71941,0.71885,0.71941,58600000.0
2009-08-06 02:45:00,0.71945,0.71955,0.71886,0.71894,57600000.0
2009-08-06 02:50:00,0.7191,0.71912,0.71865,0.71887,60800000.0
2009-08-06 02:55:00,0.71871,0.71914,0.71871,0.71879,65600000.0
2009-08-06 03:00:00,0.71886,0.71926,0.71823,0.71918,65600000.0
2009-08-06 03:05:00,0.71939,0.7195,0.71892,0.71928,69200000.0
2009-08-06 03:10:00,0.71927,0.71944,0.71899,0.71923,73600000.0
2009-08-06 03:15:00,0.71931,0.71956,0.71905,0.71944,49600000.0
2009-08-06 03:20:00,0.71921,0.71949,0.71918,0.71941,64000000.0
2009-08-06 03:25:00,0.71942,0.71949,0.71886,0.71939,68800000.0
2009-08-06 03:30:00,0.71928,0.72003,0.71909,0.71947,65400000.0
2009-08-06 03:35:00,0.7193,0.7193,0.71831,0.71831,59600000.0
2009-08-06 03:40:00,0.71832,0.71841,0.71765,0.71823,59200000.0
2009-08-06 03:45:00,0.71802,0.71802,0.71705,0.71771,67600000.0
2009-08-06 03:50:00,0.71746,0.71808,0.71746,0.71808,62400000.0
2009-08-06 03:55:00,0.71806,0.71848,0.71786,0.71828,54400000.0
2009-08-06 04:00:00,0.71837,0.71849,0.718,0.71819,70200000.0
2009-08-06 04:05:00,0.71804,0.71842,0.71769,0.71842,70400000.0
2009-08-06 04:10:00,0.71844,0.71854,0.71793,0.71826,56000000.0
2009-08-06 04:15:00,0.71828,0.71828,0.71783,0.71783,57000000.0
2009-08-06 04:20:00,0.71789,0.71826,0.71789,0.71816,57600000.0
2009-08-06 04:25:00,0.71822,0.71832,0.718,0.71823,67200000.0
2009-08-06 04:30:00,0.7182,0.71824,0.71771,0.71771,64000000.0
2009-08-06 04:35:00,0.71779,0.71842,0.71753,0.71797,56000000.0
2009-08-06 04:40:00,0.71795,0.71853,0.71774,0.71797,62400000.0
2009-08-06 04:45:00,0.71799,0.71812,0.71772,0.71787,57600000.0
2009-08-06 04:50:00,0.71786,0.718,0.71764,0.71787,64000000.0
2009-08-06 04:55:00,0.71813,0.71813,0.71746,0.7179,46400000.0
2009-08-06 05:00:00,0.71794,0.718,0.71761,0.71761,62800000.0
2009-08-06 05:05:00,0.71763,0.71771,0.7172,0.71756,52800000.0
2009-08-06 05:10:00,0.71762,0.7182,0.71729,0.71788,62400000.0
2009-08-06 05:15:00,0.71801,0.71816,0.71778,0.71779,62400000.0
2009-08-06 05:20:00,0.71788,0.71788,0.71744,0.71772,63400000.0
2009-08-06 05:25:00,0.71767,0.71797,0.7176,0.71789,46400000.0
2009-08-06 05:30:00,0.71788,0.71789,0.71771,0.71787,60600000.0
2009-08-06 05:35:00,0.71782,0.71785,0.7172,0.71739,67200000.0
2009-08-06 05:40:00,0.71729,0.71768,0.71709,0.71768,64400000.0
2009-08-06 05:45:00,0.71765,0.71767,0.71723,0.71739,62400000.0
2009-08-06 05:50:00,0.71744,0.71751,0.71639,0.71733,52800000.0
2009-08-06 05:55:00,0.71735,0.71741,0.71671,0.71687,58600000.0
2009-08-06 06:00:00,0.7169,0.71734,0.71659,0.71708,60800000.0
2009-08-06 06:05:00,0.71694,0.71707,0.71654,0.71679,46400000.0
2009-08-06 06:10:00,0.71704,0.71736,0.717,0.71724,56400000.0
2009-08-06 06:15:00,0.71722,0.7173,0.71678,0.71723,60800000.0
2009-08-06 06:20:00,0.71716,0.71724,0.71707,0.7172,59200000.0
2009-08-06 06:25:00,0.71708,0.71762,0.71634,0.71761,59200000.0
2009-08-06 06:30:00,0.71726,0.71779,0.71669,0.71778,59200000.0
2009-08-06 06:35:00,0.71741,0.71786,0.71741,0.71786,70800000.0
2009-08-06 06:40:00,0.71776,0.71776,0.71702,0.71702,60800000.0
2009-08-06 06:45:00,0.71728,0.71778,0.71699,0.71778,49600000.0
2009-08-06 06:50:00,0.71779,0.71786,0.71743,0.7177,59200000.0
2009-08-06 06:55:00,0.71776,0.71832,0.71738,0.71832,73600000.0
2009-08-06 07:00:00,0.71813,0.71813,0.71739,0.71762,68000000.0
2009-08-06 07:05:00,0.71779,0.71791,0.71767,0.71784,59600000.0
2009-08-06 07:10:00,0.71789,0.71809,0.71781,0.71809,57600000.0
2009-08-06 07:15:00,0.71821,0.71844,0.71771,0.71842,62400000.0
2009-08-06 07:20:00,0.71778,0.71872,0.71772,0.71863,54400000.0
2009-08-06 07:25:00,0.71851,0.71876,0.71835,0.7186,56000000.0
2009-08-06 07:30:00,0.71808,0.71855,0.71804,0.71808,68800000.0
2009-08-06 07:35:00,0.7181,0.71824,0.71768,0.71824,46400000.0
2009-08-06 07:40:00,0.71834,0.71853,0.71807,0.71849,59200000.0
2009-08-06 07:45:00,0.7182,0.71875,0.71804,0.71856,42000000.0
2009-08-06 07:50:00,0.71823,0.71864,0.71794,0.71799,64400000.0
2009-08-06 07:55:00,0.71811,0.71865,0.71811,0.71865,54400000.0
2009-08-06 08:00:00,0.71858,0.71885,0.71851,0.71875,68800000.0
2009-08-06 08:05:00,0.71873,0.71894,0.71858,0.71873,67200000.0
2009-08-06 08:10:00,0.71879,0.71895,0.71854,0.71895,58800000.0
2009-08-06 08:15:00,0.71914,0.71959,0.71914,0.71943,64000000.0
2009-08-06 08:20:00,0.71939,0.71947,0.71926,0.71935,65600000.0
2009-08-06 08:25:00,0.71919,0.72006,0.71915,0.71945,63800000.0
2009-08-06 08:30:00,0.71951,0.71951,0.71912,0.71914,60800000.0
2009-08-06 08:35:00,0.7192,0.71971,0.71872,0.71882,68800000.0
2009-08-06 08:40:00,0.71886,0.71949,0.71802,0.71883,70400000.0
2009-08-06 08:45:00,0.71878,0.71884,0.71829,0.71847,41600000.0
2009-08-06 08:50:00,0.71848,0.71848,0.71781,0.71797,57600000.0
2009-08-06 08:55:00,0.71802,0.71802,0.71732,0.71732,72400000.0
2009-08-06 09:00:00,0.71719,0.71787,0.71719,0.71777,65600000.0
2009-08-06 09:05:00,0.71809,0.71821,0.71776,0.71789,64000000.0
2009-08-06 09:10:00,0.71786,0.71814,0.71743,0.71745,56000000.0
2009-08-06 09:15:00,0.71737,0.71741,0.71664,0.71667,70400000.0
2009-08-06 09:20:00,0.71654,0.7171,0.71629,0.7166,60800000.0
2009-08-06 09:25:00,0.71664,0.71664,0.71632,0.71637,65600000.0
2009-08-06 09:30:00,0.71646,0.71749,0.71637,0.71736,65800000.0
2009-08-06 09:35:00,0.71732,0.71732,0.71686,0.71722,65600000.0
2009-08-06 09:40:00,0.71714,0.71751,0.71705,0.71744,59200000.0
2009-08-06 09:45:00,0.71726,0.71726,0.71668,0.71678,67600000.0
2009-08-06 09:50:00,0.7169,0.71713,0.71649,0.71713,56000000.0
2009-08-06 09:55:00,0.7172,0.71752,0.71702,0.71752,67200000.0
2009-08-06 10:00:00,0.71754,0.71762,0.71736,0.71739,72000000.0
2009-08-06 10:05:00,0.71715,0.71755,0.71711,0.71711,74000000.0
2009-08-06 10:10:00,0.71724,0.71729,0.71661,0.71679,68800000.0
2009-08-06 10:15:00,0.71666,0.71713,0.71655,0.71687,68200000.0
2009-08-06 10:20:00,0.71713,0.7173,0.71687,0.71727,60800000.0
2009-08-06 10:25:00,0.71742,0.71788,0.71742,0.71773,56000000.0
2009-08-06 10:30:00,0.71772,0.71772,0.71694,0.71731,62400000.0
2009-08-06 10:35:00,0.7175,0.71822,0.7175,0.71819,62400000.0
2009-08-06 10:40:00,0.71821,0.71861,0.71814,0.71826,73000000.0
2009-08-06 10:45:00,0.71834,0.71874,0.71834,0.71869,68800000.0
2009-08-06 10:50:00,0.71867,0.71869,0.71839,0.71857,68800000.0
2009-08-06 10:55:00,0.71851,0.71898,0.71851,0.7187,71200000.0
2009-08-06 11:00:00,0.71871,0.72013,0.71871,0.72,60800000.0
2009-08-06 11:05:00,0.71984,0.72007,0.71969,0.71989,59200000.0
2009-08-06 11:10:00,0.71986,0.7201,0.7197,0.71984,72000000.0
2009-08-06 11:15:00,0.71988,0.71988,0.71897,0.71907,65600000.0
2009-08-06 11:20:00,0.7192,0.71928,0.71898,0.71913,64000000.0
2009-08-06 11:25:00,0.71908,0.71919,0.71897,0.71897,61800000.0
2009-08-06 11:30:00,0.71895,0.71911,0.71884,0.71898,75200000.0
2009-08-06 11:35:00,0.71896,0.71944,0.7188,0.71888,64000000.0
2009-08-06 11:40:00,0.71898,0.71929,0.71877,0.71929,59200000.0
2009-08-06 11:45:00,0.71925,0.71954,0.71914,0.71916,60800000.0
2009-08-06 11:50:00,0.71914,0.71914,0.71786,0.71873,69800000.0
2009-08-06 11:55:00,0.71876,0.71891,0.71859,0.71889,59200000.0
2009-08-06 12:00:00,0.71896,0.7194,0.71819,0.71882,70400000.0
2009-08-06 12:05:00,0.71906,0.71935,0.71884,0.71884,65400000.0
2009-08-06 12:10:00,0.71877,0.71917,0.71867,0.71893,77200000.0
2009-08-06 12:15:00,0.71883,0.7192,0.71876,0.71912,81600000.0
2009-08-06 12:20:00,0.71804,0.71944,0.71804,0.71944,72000000.0
2009-08-06 12:25:00,0.71937,0.71957,0.71838,0.71889,62400000.0
2009-08-06 12:30:00,0.71904,0.71949,0.71898,0.71922,57600000.0
2009-08-06 12:35:00,0.71896,0.71925,0.71853,0.71925,64000000.0
2009-08-06 12:40:00,0.71921,0.71937,0.71907,0.7192,72000000.0
2009-08-06 12:45:00,0.71909,0.71911,0.71871,0.71904,59200000.0
2009-08-06 12:50:00,0.71925,0.71928,0.71878,0.71904,56000000.0
2009-08-06 12:55:00,0.71902,0.71961,0.71898,0.71936,63400000.0
2009-08-06 13:00:00,0.71899,0.71899,0.71792,0.71814,60800000.0
2009-08-06 13:05:00,0.71805,0.71858,0.71773,0.7182,72400000.0
2009-08-06 13:10:00,0.71839,0.71916,0.71839,0.7188,59200000.0
2009-08-06 13:15:00,0.71888,0.71892,0.71851,0.71878,72000000.0
2009-08-06 13:20:00,0.71882,0.7192,0.71872,0.71912,57000000.0
2009-08-06 13:25:00,0.71909,0.71916,0.71894,0.71898,67200000.0
2009-08-06 13:30:00,0.71902,0.71928,0.71878,0.71917,72000000.0
2009-08-06 13:35:00,0.71901,0.71915,0.71859,0.71862,67200000.0
2009-08-06 13:40:00,0.71862,0.71881,0.71848,0.71878,97600000.0
2009-08-06 13:45:00,0.71879,0.71905,0.71854,0.7187,144800000.0
2009-08-06 13:50:00,0.71863,0.71872,0.7184,0.71867,114000000.0
2009-08-06 13:55:00,0.71861,0.71866,0.71795,0.71822,118800000.0
2009-08-06 14:00:00,0.7183,0.7191,0.71823,0.71907,136400000.0
2009-08-06 14:05:00,0.71927,0.71933,0.71881,0.71884,105600000.0
2009-08-06 14:10:00,0.7188,0.71902,0.7187,0.7187,102800000.0
2009-08-06 14:15:00,0.71864,0.71907,0.71847,0.71898,104000000.0
2009-08-06 14:20:00,0.71883,0.71937,0.71883,0.71926,125800000.0
2009-08-06 14:25:00,0.71934,0.7196,0.71915,0.71929,198400000.0
2009-08-06 14:30:00,0.71933,0.71969,0.71899,0.71906,164800000.0
2009-08-06 14:35:00,0.71902,0.71902,0.71869,0.71869,142800000.0
2009-08-06 14:40:00,0.71871,0.71935,0.71823,0.71935,181200000.0
2009-08-06 14:45:00,0.71943,0.71952,0.71883,0.71883,105000000.0
2009-08-06 14:50:00,0.71881,0.719,0.71868,0.71888,124800000.0
2009-08-06 14:55:00,0.71899,0.71904,0.71843,0.71843,88000000.0
2009-08-06 15:00:00,0.71855,0.71884,0.71844,0.71846,132600000.0
2009-08-06 15:05:00,0.71843,0.71852,0.71803,0.71821,142400000.0
2009-08-06 15:10:00,0.71811,0.71907,0.71811,0.71907,198800000.0
2009-08-06 15:15:00,0.71903,0.71916,0.71876,0.71883,88000000.0
2009-08-06 15:20:00,0.71911,0.71926,0.71891,0.719,152000000.0
2009-08-06 15:25:00,0.71912,0.71986,0.71841,0.71841,276000000.0
2009-08-06 15:30:00,0.71829,0.71988,0.71824,0.71962,253200000.0
2009-08-06 15:35:00,0.71962,0.71967,0.71939,0.71951,200000000.0
2009-08-06 15:40:00,0.71955,0.71987,0.71902,0.71902,183400000.0
2009-08-06 15:45:00,0.71906,0.71906,0.71812,0.71832,138000000.0
2009-08-06 15:50:00,0.71829,0.71873,0.71811,0.71852,120000000.0
2009-08-06 15:55:00,0.71842,0.71936,0.71806,0.71887,137000000.0
2009-08-06 16:00:00,0.71893,0.71978,0.71872,0.71972,212000000.0
2009-08-06 16:05:00,0.71972,0.72015,0.71967,0.71979,185600000.0
2009-08-06 16:10:00,0.71981,0.72037,0.71955,0.72011,136000000.0
2009-08-06 16:15:00,0.72029,0.72048,0.71996,0.72011,168400000.0
2009-08-06 16:20:00,0.71995,0.72045,0.71995,0.72037,193800000.0
2009-08-06 16:25:00,0.72047,0.72099,0.72017,0.72097,123000000.0
2009-08-06 16:30:00,0.7209,0.7209,0.72052,0.7206,247400000.0
2009-08-06 16:35:00,0.72043,0.72053,0.72011,0.72042,303400000.0
2009-08-06 16:40:00,0.72062,0.72116,0.72058,0.7207,228800000.0
2009-08-06 16:45:00,0.72076,0.72157,0.72073,0.72152,305600000.0
2009-08-06 16:50:00,0.72136,0.72141,0.72099,0.72103,198400000.0
2009-08-06 16:55:00,0.721,0.721,0.7202,0.72023,245600000.0
2009-08-06 17:00:00,0.72024,0.72105,0.72024,0.72105,303200000.0
2009-08-06 17:05:00,0.72095,0.7212,0.72064,0.72108,249800000.0
2009-08-06 17:10:00,0.72103,0.72136,0.72098,0.7213,224000000.0
2009-08-06 17:15:00,0.72134,0.7215,0.721,0.72121,169000000.0
2009-08-06 17:20:00,0.72125,0.72321,0.72125,0.723,105600000.0
2009-08-06 17:25:00,0.72243,0.72249,0.72193,0.72193,169600000.0
2009-08-06 17:30:00,0.72194,0.72211,0.72174,0.72175,274600000.0
2009-08-06 17:35:00,0.72176,0.7219,0.72144,0.72151,271400000.0
2009-08-06 17:40:00,0.72155,0.72155,0.72093,0.721,174200000.0
2009-08-06 17:45:00,0.72111,0.72203,0.72105,0.72192,317200000.0
2009-08-06 17:50:00,0.72201,0.72237,0.72201,0.72209,200000000.0
2009-08-06 17:55:00,0.72226,0.72226,0.72147,0.72159,286200000.0
2009-08-06 18:00:00,0.72155,0.72184,0.72142,0.72177,252600000.0
2009-08-06 18:05:00,0.72177,0.72177,0.72113,0.72133,327400000.0
2009-08-06 18:10:00,0.72148,0.72197,0.72134,0.72147,139200000.0
2009-08-06 18:15:00,0.72164,0.72169,0.7209,0.72091,296400000.0
2009-08-06 18:20:00,0.72116,0.72132,0.72025,0.72064,283600000.0
2009-08-06 18:25:00,0.72094,0.72115,0.72068,0.72094,152000000.0
2009-08-06 18:30:00,0.72098,0.72168,0.72085,0.72155,129600000.0
2009-08-06 18:35:00,0.72131,0.72131,0.72079,0.72091,92800000.0
2009-08-06 18:40:00,0.72081,0.72081,0.71964,0.72054,121000000.0
2009-08-06 18:45:00,0.72036,0.72101,0.72026,0.72077,111400000.0
2009-08-06 18:50:00,0.7207,0.72075,0.72035,0.72057,147200000.0
2009-08-06 18:55:00,0.72066,0.72091,0.72064,0.72086,126800000.0
2009-08-06 19:00:00,0.72095,0.72117,0.72068,0.72078,123600000.0
2009-08-06 19:05:00,0.72085,0.72136,0.72084,0.72105,210400000.0
2009-08-06 19:10:00,0.72112,0.72116,0.72079,0.72115,102400000.0
2009-08-06 19:15:00,0.72114,0.72121,0.72083,0.7209,46400000.0
2009-08-06 19:20:00,0.72069,0.72095,0.7205,0.7208,109000000.0
2009-08-06 19:25:00,0.72073,0.72099,0.72061,0.7207,70800000.0
2009-08-06 19:30:00,0.72062,0.72079,0.72032,0.7207,56000000.0
2009-08-06 19:35:00,0.72054,0.72075,0.72025,0.72075,43200000.0
2009-08-06 19:40:00,0.72076,0.72087,0.72044,0.72078,78800000.0
2009-08-06 19:45:00,0.72082,0.72094,0.72021,0.7204,62400000.0
2009-08-06 19:50:00,0.72033,0.72039,0.72011,0.72025,84800000.0
2009-08-06 19:55:00,0.72034,0.72069,0.72031,0.72055,56000000.0
2009-08-06 20:00:00,0.72062,0.72093,0.72041,0.72071,59200000.0
2009-08-06 20:05:00,0.72074,0.7216,0.72074,0.72114,41600000.0
2009-08-06 20:10:00,0.72128,0.72153,0.72116,0.72147,56000000.0
2009-08-06 20:15:00,0.72146,0.72154,0.72126,0.72131,59200000.0
2009-08-06 20:20:00,0.72131,0.7216,0.72104,0.72153,59200000.0
2009-08-06 20:25:00,0.72163,0.72172,0.72047,0.72153,72000000.0
2009-08-06 20:30:00,0.72155,0.72204,0.72155,0.72204,48000000.0
2009-08-06 20:35:00,0.72209,0.72226,0.7218,0.72196,82600000.0
2009-08-06 20:40:00,0.72183,0.72204,0.72146,0.72204,62800000.0
2009-08-06 20:45:00,0.72196,0.72224,0.72186,0.72216,54200000.0
2009-08-06 20:50:00,0.72205,0.72216,0.72156,0.72205,55400000.0
2009-08-06 20:55:00,0.72181,0.72218,0.72181,0.72209,59200000.0
2009-08-06 21:00:00,0.72208,0.72213,0.72196,0.72202,49600000.0
2009-08-06 21:05:00,0.72212,0.72214,0.72164,0.72183,56800000.0
2009-08-06 21:10:00,0.72175,0.72269,0.72175,0.72266,65600000.0
2009-08-06 21:15:00,0.72269,0.7228,0.72253,0.72256,53800000.0
2009-08-06 21:20:00,0.72253,0.7228,0.72232,0.72232,44800000.0
2009-08-06 21:25:00,0.72226,0.72226,0.72184,0.72198,58000000.0
2009-08-06 21:30:00,0.72176,0.72221,0.72176,0.7219,48000000.0
2009-08-06 21:35:00,0.72194,0.72242,0.72194,0.72229,54800000.0
2009-08-06 21:40:00,0.72236,0.72236,0.72174,0.72181,56000000.0
2009-08-06 21:45:00,0.72176,0.72201,0.72175,0.72192,56000000.0
2009-08-06 21:50:00,0.72189,0.72208,0.721,0.72163,56000000.0
2009-08-06 21:55:00,0.72153,0.72188,0.72153,0.72173,44200000.0
2009-08-06 22:00:00,0.72171,0.72176,0.72144,0.72171,69200000.0
2009-08-06 22:05:00,0.72176,0.72211,0.72153,0.72153,62400000.0
2009-08-06 22:10:00,0.72148,0.72215,0.72055,0.72215,64000000.0
2009-08-06 22:15:00,0.72218,0.72224,0.72158,0.72219,53800000.0
2009-08-06 22:20:00,0.72231,0.72242,0.72202,0.72229,56000000.0
2009-08-06 22:25:00,0.72217,0.72217,0.72091,0.72091,59200000.0
2009-08-06 22:30:00,0.72151,0.72225,0.72151,0.72188,82000000.0
2009-08-06 22:35:00,0.72201,0.7226,0.72174,0.7226,62800000.0
2009-08-06 22:40:00,0.7226,0.7229,0.72243,0.72261,62400000.0
2009-08-06 22:45:00,0.72242,0.72287,0.72235,0.72283,60800000.0
2009-08-06 22:50:00,0.72273,0.72273,0.72226,0.72248,56000000.0
2009-08-06 22:55:00,0.72239,0.72239,0.72175,0.72204,66000000.0
2009-08-06 23:00:00,0.72182,0.7219,0.72073,0.72098,65600000.0
2009-08-06 23:05:00,0.72096,0.72118,0.7209,0.72117,57600000.0
2009-08-06 23:10:00,0.72117,0.72117,0.7208,0.72084,52800000.0
2009-08-06 23:15:00,0.7209,0.72124,0.72076,0.72118,60800000.0
2009-08-06 23:20:00,0.72093,0.72126,0.7206,0.72083,57600000.0
2009-08-06 23:25:00,0.72103,0.72103,0.72074,0.72096,66400000.0
2009-08-06 23:30:00,0.72092,0.7217,0.72046,0.72124,89800000.0
2009-08-06 23:35:00,0.72126,0.72176,0.72093,0.72176,51200000.0
2009-08-06 23:40:00,0.72198,0.72198,0.72115,0.7216,82400000.0
2009-08-06 23:45:00,0.72108,0.72138,0.72103,0.72126,48000000.0
2009-08-06 23:50:00,0.72165,0.72187,0.7216,0.72182,75200000.0
2009-08-06 23:55:00,0.72196,0.72196,0.7212,0.72161,51200000.0
2009-08-07 00:00:00,0.7215,0.72163,0.72112,0.72153,56400000.0
2009-08-07 00:05:00,0.72134,0.72154,0.72112,0.72154,50000000.0
2009-08-07 00:10:00,0.72165,0.72171,0.72133,0.72151,52800000.0
2009-08-07 00:15:00,0.72102,0.72179,0.72075,0.72171,54400000.0
2009-08-07 00:20:00,0.72169,0.7217,0.72148,0.72156,42600000.0
2009-08-07 00:25:00,0.72138,0.72157,0.72131,0.72139,56400000.0
2009-08-07 00:30:00,0.72138,0.72145,0.72113,0.72132,64000000.0
2009-08-07 00:35:00,0.72132,0.72139,0.72112,0.72113,61600000.0
2009-08-07 00:40:00,0.72083,0.7217,0.72037,0.72135,66000000.0
2009-08-07 00:45:00,0.72139,0.72176,0.72129,0.72174,60800000.0
2009-08-07 00:50:00,0.72173,0.72184,0.72136,0.7217,58000000.0
2009-08-07 00:55:00,0.7218,0.72197,0.72102,0.72197,51200000.0
2009-08-07 01:00:00,0.72204,0.72245,0.72204,0.72231,57600000.0
2009-08-07 01:05:00,0.72234,0.72252,0.7221,0.72242,62400000.0
2009-08-07 01:10:00,0.72241,0.72252,0.72187,0.72235,55400000.0
2009-08-07 01:15:00,0.72192,0.72254,0.72192,0.72235,60800000.0
2009-08-07 01:20:00,0.72205,0.72237,0.72175,0.72227,58000000.0
2009-08-07 01:25:00,0.72222,0.72224,0.72182,0.72214,67200000.0
2009-08-07 01:30:00,0.72152,0.72222,0.72152,0.72199,60200000.0
2009-08-07 01:35:00,0.722,0.722,0.72121,0.72163,66000000.0
2009-08-07 01:40:00,0.72163,0.72164,0.72115,0.72149,27200000.0
2009-08-07 01:45:00,0.72145,0.72203,0.72145,0.72195,57600000.0
2009-08-07 01:50:00,0.72189,0.72212,0.72189,0.72196,64400000.0
2009-08-07 01:55:00,0.72196,0.7225,0.72196,0.72242,84800000.0
2009-08-07 02:00:00,0.72234,0.7225,0.72191,0.722,66600000.0
2009-08-07 02:05:00,0.72207,0.7223,0.7219,0.7219,48000000.0
2009-08-07 02:10:00,0.72242,0.7225,0.72196,0.72223,51600000.0
2009-08-07 02:15:00,0.72184,0.72235,0.72184,0.72207,56000000.0
2009-08-07 02:20:00,0.72169,0.72211,0.72045,0.72205,66000000.0
2009-08-07 02:25:00,0.72192,0.72201,0.72162,0.72162,51200000.0
2009-08-07 02:30:00,0.72154,0.722,0.72154,0.72181,62400000.0
2009-08-07 02:35:00,0.72155,0.72233,0.72128,0.72196,35200000.0
2009-08-07 02:40:00,0.72212,0.72223,0.72192,0.72196,50000000.0
2009-08-07 02:45:00,0.72189,0.72189,0.72151,0.72162,59200000.0
2009-08-07 02:50:00,0.72185,0.72188,0.72109,0.72142,60800000.0
2009-08-07 02:55:00,0.72159,0.72169,0.72144,0.72169,40000000.0
2009-08-07 03:00:00,0.72133,0.72177,0.72068,0.72166,41600000.0
2009-08-07 03:05:00,0.72137,0.7217,0.72129,0.72141,69200000.0
2009-08-07 03:10:00,0.72135,0.72173,0.72129,0.7214,64000000.0
2009-08-07 03:15:00,0.72146,0.72168,0.72132,0.72139,58000000.0
2009-08-07 03:20:00,0.72137,0.72168,0.72137,0.72164,68200000.0
2009-08-07 03:25:00,0.72167,0.72174,0.72123,0.72162,67600000.0
2009-08-07 03:30:00,0.72177,0.72225,0.72174,0.72186,54800000.0
2009-08-07 03:35:00,0.72176,0.72208,0.72166,0.72208,59600000.0
2009-08-07 03:40:00,0.72218,0.72221,0.72161,0.72162,59200000.0
2009-08-07 03:45:00,0.72167,0.72175,0.72068,0.72152,68000000.0
2009-08-07 03:50:00,0.72137,0.72148,0.72116,0.72129,62400000.0
2009-08-07 03:55:00,0.7214,0.72161,0.72118,0.72147,52800000.0
2009-08-07 04:00:00,0.72156,0.72196,0.72146,0.72187,70400000.0
2009-08-07 04:05:00,0.7218,0.72185,0.7212,0.72143,70400000.0
2009-08-07 04:10:00,0.72136,0.72136,0.72104,0.72133,54800000.0
2009-08-07 04:15:00,0.72146,0.72179,0.72131,0.72167,59200000.0
2009-08-07 04:20:00,0.72165,0.72181,0.72148,0.72169,61200000.0
2009-08-07 04:25:00,0.72176,0.722,0.72176,0.72199,67200000.0
2009-08-07 04:30:00,0.72192,0.72242,0.72162,0.72215,61600000.0
2009-08-07 04:35:00,0.72236,0.72236,0.72183,0.72232,43200000.0
2009-08-07 04:40:00,0.72235,0.7225,0.7223,0.72241,62400000.0
2009-08-07 04:45:00,0.72244,0.72244,0.72213,0.72233,60800000.0
2009-08-07 04:50:00,0.72221,0.72239,0.72189,0.72226,54400000.0
2009-08-07 04:55:00,0.72254,0.72271,0.72247,0.72262,44200000.0
2009-08-07 05:00:00,0.72263,0.72267,0.7222,0.72234,62800000.0
2009-08-07 05:05:00,0.72259,0.72259,0.72234,0.72251,53200000.0
2009-08-07 05:10:00,0.72261,0.72269,0.72215,0.72217,61800000.0
2009-08-07 05:15:00,0.72214,0.72241,0.72214,0.72223,65600000.0
2009-08-07 05:20:00,0.7219,0.72228,0.72174,0.72182,63400000.0
2009-08-07 05:25:00,0.72172,0.72227,0.72169,0.72226,44800000.0
2009-08-07 05:30:00,0.7223,0.72247,0.7215,0.72247,60800000.0
2009-08-07 05:35:00,0.72222,0.7228,0.72218,0.72264,67200000.0
2009-08-07 05:40:00,0.72269,0.72279,0.72248,0.72274,64400000.0
2009-08-07 05:45:00,0.72249,0.72276,0.72224,0.72247,62400000.0
2009-08-07 05:50:00,0.7226,0.72274,0.72142,0.72249,59200000.0
2009-08-07 05:55:00,0.72244,0.72274,0.7224,0.72262,49600000.0
2009-08-07 06:00:00,0.72265,0.72265,0.72224,0.72235,60800000.0
2009-08-07 06:05:00,0.72206,0.72238,0.72187,0.72209,45800000.0
2009-08-07 06:10:00,0.7223,0.72286,0.7219,0.72226,46400000.0
2009-08-07 06:15:00,0.72162,0.72277,0.7216,0.72239,57600000.0
2009-08-07 06:20:00,0.72234,0.72256,0.72204,0.72253,59600000.0
2009-08-07 06:25:00,0.72223,0.72285,0.72156,0.72233,59200000.0
2009-08-07 06:30:00,0.72212,0.72239,0.7211,0.72221,59200000.0
2009-08-07 06:35:00,0.72214,0.72248,0.72174,0.72248,62400000.0
2009-08-07 06:40:00,0.72304,0.72304,0.72194,0.72194,49600000.0
2009-08-07 06:45:00,0.72222,0.72242,0.72184,0.72184,54400000.0
2009-08-07 06:50:00,0.72205,0.72216,0.72165,0.72182,35200000.0
2009-08-07 06:55:00,0.72187,0.72219,0.7218,0.72216,61200000.0
2009-08-07 07:00:00,0.72211,0.72251,0.72171,0.72209,68800000.0
2009-08-07 07:05:00,0.72204,0.72257,0.72186,0.72197,65600000.0
2009-08-07 07:10:00,0.72203,0.72229,0.72197,0.72225,58000000.0
2009-08-07 07:15:00,0.72165,0.7223,0.72165,0.72217,50000000.0
2009-08-07 07:20:00,0.72216,0.7222,0.72171,0.72196,54400000.0
2009-08-07 07:25:00,0.72198,0.72268,0.72194,0.7222,52800000.0
2009-08-07 07:30:00,0.72221,0.72231,0.72158,0.72229,69200000.0
2009-08-07 07:35:00,0.72227,0.72241,0.72197,0.72197,59200000.0
2009-08-07 07:40:00,0.72236,0.7227,0.72181,0.72262,60800000.0
2009-08-07 07:45:00,0.72211,0.72272,0.72211,0.72259,56000000.0
2009-08-07 07:50:00,0.72239,0.72252,0.72192,0.72196,64000000.0
2009-08-07 07:55:00,0.72206,0.72268,0.72206,0.72242,57600000.0
2009-08-07 08:00:00,0.72249,0.72325,0.72249,0.72303,68800000.0
2009-08-07 08:05:00,0.72309,0.72355,0.72309,0.72352,67200000.0
2009-08-07 08:10:00,0.72353,0.72354,0.72333,0.72352,57000000.0
2009-08-07 08:15:00,0.72331,0.72368,0.72321,0.72336,64000000.0
2009-08-07 08:20:00,0.72361,0.72378,0.72347,0.72366,65600000.0
2009-08-07 08:25:00,0.72374,0.72374,0.72285,0.72317,65600000.0
2009-08-07 08:30:00,0.72318,0.72337,0.72283,0.72283,60800000.0
2009-08-07 08:35:00,0.72276,0.72323,0.72233,0.72323,59200000.0
2009-08-07 08:40:00,0.72334,0.72335,0.72158,0.723,70400000.0
2009-08-07 08:45:00,0.72311,0.7235,0.7229,0.72307,59200000.0
2009-08-07 08:50:00,0.72313,0.72348,0.72293,0.72311,57600000.0
2009-08-07 08:55:00,0.72305,0.72336,0.72287,0.72322,72000000.0
2009-08-07 09:00:00,0.72352,0.72377,0.72345,0.72366,69200000.0
2009-08-07 09:05:00,0.72384,0.72426,0.72373,0.72412,64400000.0
2009-08-07 09:10:00,0.72415,0.72425,0.72382,0.72386,65600000.0
2009-08-07 09:15:00,0.72394,0.72411,0.72359,0.72373,70800000.0
2009-08-07 09:20:00,0.72371,0.72376,0.72343,0.72376,60200000.0
2009-08-07 09:25:00,0.7238,0.72384,0.72307,0.72307,65600000.0
2009-08-07 09:30:00,0.72314,0.72334,0.72298,0.72331,65600000.0
2009-08-07 09:35:00,0.72327,0.7234,0.72303,0.72338,65600000.0
2009-08-07 09:40:00,0.7233,0.72368,0.72323,0.72346,59600000.0
2009-08-07 09:45:00,0.72345,0.72348,0.72279,0.72315,67200000.0
2009-08-07 09:50:00,0.72322,0.72327,0.72301,0.72304,56000000.0
2009-08-07 09:55:00,0.72309,0.72327,0.72286,0.72305,67200000.0
2009-08-07 10:00:00,0.72313,0.72315,0.72252,0.72271,72000000.0
2009-08-07 10:05:00,0.72274,0.72292,0.72252,0.72268,74600000.0
2009-08-07 10:10:00,0.72279,0.72279,0.72244,0.72244,68800000.0
2009-08-07 10:15:00,0.72245,0.72272,0.72231,0.72253,68800000.0
2009-08-07 10:20:00,0.72248,0.72272,0.72235,0.72272,60800000.0
2009-08-07 10:25:00,0.72243,0.72287,0.72237,0.72273,55400000.0
2009-08-07 10:30:00,0.7228,0.72282,0.72251,0.72261,62400000.0
2009-08-07 10:35:00,0.72258,0.72267,0.72244,0.72264,62400000.0
2009-08-07 10:40:00,0.72261,0.72361,0.72261,0.72353,73600000.0
2009-08-07 10:45:00,0.72352,0.72356,0.72319,0.72319,68800000.0
2009-08-07 10:50:00,0.72322,0.72324,0.72307,0.7232,69200000.0
2009-08-07 10:55:00,0.72315,0.72324,0.72259,0.72266,70400000.0
2009-08-07 11:00:00,0.72277,0.72288,0.72257,0.7228,60800000.0
2009-08-07 11:05:00,0.72272,0.72315,0.72258,0.72314,59600000.0
2009-08-07 11:10:00,0.72322,0.72405,0.72317,0.72377,72400000.0
2009-08-07 11:15:00,0.72391,0.72432,0.72385,0.72432,65000000.0
2009-08-07 11:20:00,0.72445,0.72456,0.72429,0.72447,64000000.0
2009-08-07 11:25:00,0.72442,0.72443,0.72397,0.72429,62400000.0
2009-08-07 11:30:00,0.72463,0.72518,0.72452,0.72513,75200000.0
2009-08-07 11:35:00,0.72511,0.72576,0.72511,0.7253,64000000.0
2009-08-07 11:40:00,0.72557,0.72576,0.7251,0.72521,59200000.0
2009-08-07 11:45:00,0.72528,0.72528,0.72468,0.72482,60800000.0
2009-08-07 11:50:00,0.72508,0.72532,0.72404,0.72532,70400000.0
2009-08-07 11:55:00,0.72525,0.72559,0.72501,0.72544,58600000.0
2009-08-07 12:00:00,0.72532,0.72545,0.72437,0.7249,70400000.0
2009-08-07 12:05:00,0.72484,0.72491,0.72471,0.72479,65600000.0
2009-08-07 12:10:00,0.7247,0.7247,0.72431,0.72431,76800000.0
2009-08-07 12:15:00,0.72441,0.72464,0.72441,0.72462,81000000.0
2009-08-07 12:20:00,0.72331,0.72465,0.72331,0.72442,72000000.0
2009-08-07 12:25:00,0.72429,0.72453,0.72308,0.72436,62400000.0
2009-08-07 12:30:00,0.72434,0.72445,0.72407,0.72414,57600000.0
2009-08-07 12:35:00,0.7241,0.72439,0.72388,0.72412,64000000.0
2009-08-07 12:40:00,0.7241,0.72475,0.7241,0.72473,72000000.0
2009-08-07 12:45:00,0.72473,0.72501,0.72468,0.72493,59200000.0
2009-08-07 12:50:00,0.7252,0.72536,0.72483,0.72504,60800000.0
2009-08-07 12:55:00,0.72502,0.72502,0.72447,0.72465,64000000.0
2009-08-07 13:00:00,0.72594,0.72836,0.72594,0.72784,60800000.0
2009-08-07 13:05:00,0.72756,0.72774,0.72691,0.7274,72000000.0
2009-08-07 13:10:00,0.72728,0.72851,0.72728,0.72851,59200000.0
2009-08-07 13:15:00,0.72861,0.72932,0.72854,0.72919,76800000.0
2009-08-07 13:20:00,0.72922,0.72934,0.72879,0.72879,58000000.0
2009-08-07 13:25:00,0.72876,0.72916,0.72876,0.72907,67200000.0
2009-08-07 13:30:00,0.72918,0.72933,0.72902,0.72933,72000000.0
2009-08-07 13:35:00,0.72939,0.73047,0.7293,0.73047,67200000.0
2009-08-07 13:40:00,0.73048,0.73176,0.73036,0.73162,98000000.0
2009-08-07 13:45:00,0.73144,0.73159,0.73058,0.73058,142800000.0
2009-08-07 13:50:00,0.73038,0.73049,0.72982,0.73037,113600000.0
2009-08-07 13:55:00,0.73039,0.73047,0.72992,0.72992,117800000.0
2009-08-07 14:00:00,0.72991,0.73017,0.72967,0.72967,136000000.0
2009-08-07 14:05:00,0.72975,0.73006,0.72926,0.72927,105600000.0
2009-08-07 14:10:00,0.72921,0.72921,0.7286,0.72872,102200000.0
2009-08-07 14:15:00,0.72884,0.72926,0.72879,0.72918,104000000.0
2009-08-07 14:20:00,0.7291,0.72919,0.72802,0.72808,126400000.0
2009-08-07 14:25:00,0.72797,0.72931,0.7278,0.72906,200000000.0
2009-08-07 14:30:00,0.73015,0.73349,0.73015,0.73204,165200000.0
2009-08-07 14:35:00,0.73222,0.73235,0.72995,0.73034,142800000.0
2009-08-07 14:40:00,0.731,0.73106,0.72998,0.72998,180800000.0
2009-08-07 14:45:00,0.73008,0.73018,0.72895,0.72965,105600000.0
2009-08-07 14:50:00,0.72969,0.73006,0.7291,0.73002,124200000.0
2009-08-07 14:55:00,0.73001,0.73071,0.72963,0.7301,87400000.0
2009-08-07 15:00:00,0.73003,0.7306,0.73003,0.73044,132800000.0
2009-08-07 15:05:00,0.7305,0.73179,0.73032,0.73154,141800000.0
2009-08-07 15:10:00,0.73143,0.73182,0.73127,0.73158,198800000.0
2009-08-07 15:15:00,0.7315,0.7315,0.73002,0.73002,88000000.0
2009-08-07 15:20:00,0.72993,0.73055,0.72993,0.73021,152400000.0
2009-08-07 15:25:00,0.73023,0.73033,0.72829,0.72851,276600000.0
2009-08-07 15:30:00,0.7288,0.73003,0.72862,0.72951,251600000.0
2009-08-07 15:35:00,0.72961,0.72984,0.72942,0.72984,199400000.0
2009-08-07 15:40:00,0.7299,0.73013,0.72915,0.72915,184800000.0
2009-08-07 15:45:00,0.72934,0.72968,0.72906,0.7292,137600000.0
2009-08-07 15:50:00,0.72937,0.72944,0.72876,0.72944,120400000.0
2009-08-07 15:55:00,0.72949,0.7296,0.72897,0.7291,138000000.0
2009-08-07 16:00:00,0.72943,0.73022,0.72923,0.73011,210600000.0
2009-08-07 16:05:00,0.73025,0.73033,0.72977,0.73023,185600000.0
2009-08-07 16:10:00,0.73023,0.73033,0.7299,0.72992,150400000.0
2009-08-07 16:15:00,0.72987,0.72992,0.72891,0.7292,168800000.0
2009-08-07 16:20:00,0.72925,0.72931,0.72857,0.72857,194200000.0
2009-08-07 16:25:00,0.72849,0.72932,0.72848,0.72929,123200000.0
2009-08-07 16:30:00,0.72944,0.72944,0.72873,0.72891,247400000.0
2009-08-07 16:35:00,0.72897,0.72954,0.72897,0.72923,311800000.0
2009-08-07 16:40:00,0.72912,0.72974,0.72881,0.72881,228000000.0
2009-08-07 16:45:00,0.72876,0.73016,0.72857,0.73001,306000000.0
2009-08-07 16:50:00,0.72993,0.73003,0.72947,0.7297,197800000.0
2009-08-07 16:55:00,0.72969,0.73137,0.72956,0.73137,245800000.0
2009-08-07 17:00:00,0.73141,0.73153,0.73087,0.73092,303400000.0
2009-08-07 17:05:00,0.73122,0.73122,0.73025,0.73025,249000000.0
2009-08-07 17:10:00,0.73025,0.73025,0.7295,0.7295,223800000.0
2009-08-07 17:15:00,0.72957,0.72995,0.72942,0.72942,170000000.0
2009-08-07 17:20:00,0.72945,0.72969,0.72942,0.72954,105600000.0
2009-08-07 17:25:00,0.72954,0.7296,0.72933,0.72957,170000000.0
2009-08-07 17:30:00,0.72966,0.72968,0.72909,0.72909,275200000.0
2009-08-07 17:35:00,0.72917,0.72931,0.72901,0.72931,271400000.0
2009-08-07 17:40:00,0.72921,0.72921,0.72872,0.72883,174400000.0
2009-08-07 17:45:00,0.72889,0.72899,0.72871,0.72871,317200000.0
2009-08-07 17:50:00,0.72887,0.72923,0.72864,0.72872,200000000.0
2009-08-07 17:55:00,0.72878,0.72894,0.72809,0.7282,286400000.0
2009-08-07 18:00:00,0.72825,0.72835,0.72765,0.72792,252200000.0
2009-08-07 18:05:00,0.72816,0.7288,0.72781,0.72785,327800000.0
2009-08-07 18:10:00,0.72808,0.72818,0.72778,0.72788,139200000.0
2009-08-07 18:15:00,0.72785,0.72818,0.72767,0.72788,297600000.0
2009-08-07 18:20:00,0.72792,0.72792,0.72724,0.72754,283200000.0
2009-08-07 18:25:00,0.72778,0.7278,0.72749,0.72758,151400000.0
2009-08-07 18:30:00,0.72752,0.72792,0.7272,0.72792,129600000.0
2009-08-07 18:35:00,0.72815,0.72825,0.72754,0.72815,92200000.0
2009-08-07 18:40:00,0.72829,0.72836,0.72753,0.72796,120000000.0
2009-08-07 18:45:00,0.72794,0.72806,0.72703,0.72705,112000000.0
2009-08-07 18:50:00,0.72716,0.72818,0.72716,0.72794,144000000.0
2009-08-07 18:55:00,0.72802,0.72814,0.72789,0.72808,126800000.0
2009-08-07 19:00:00,0.72815,0.72815,0.72759,0.7277,130000000.0
2009-08-07 19:05:00,0.72763,0.72808,0.72763,0.728,209000000.0
2009-08-07 19:10:00,0.72805,0.72815,0.72763,0.7277,102400000.0
2009-08-07 19:15:00,0.72776,0.72802,0.72747,0.72777,52800000.0
2009-08-07 19:20:00,0.72778,0.72848,0.72774,0.72822,108200000.0
2009-08-07 19:25:00,0.72794,0.72841,0.72792,0.72839,62400000.0
2009-08-07 19:30:00,0.72845,0.72857,0.72822,0.72834,56000000.0
2009-08-07 19:35:00,0.72822,0.7283,0.72804,0.72807,51200000.0
2009-08-07 19:40:00,0.72813,0.72829,0.72794,0.72829,78400000.0
2009-08-07 19:45:00,0.72819,0.72819,0.72795,0.72804,63000000.0
2009-08-07 19:50:00,0.72802,0.72809,0.72785,0.72804,83200000.0
2009-08-07 19:55:00,0.72816,0.72839,0.72795,0.72795,55400000.0
2009-08-07 20:00:00,0.72804,0.72813,0.72766,0.72766,53800000.0
2009-08-07 20:05:00,0.72752,0.72763,0.72715,0.72756,56000000.0
2009-08-07 20:10:00,0.72747,0.72758,0.727,0.727,51200000.0
2009-08-07 20:15:00,0.72688,0.72735,0.72683,0.72693,56000000.0
2009-08-07 20:20:00,0.72689,0.72717,0.72672,0.72717,51200000.0
2009-08-07 20:25:00,0.72738,0.72754,0.72714,0.72715,68800000.0
2009-08-07 20:30:00,0.72703,0.72746,0.72697,0.72746,54800000.0
2009-08-07 20:35:00,0.72735,0.72735,0.72687,0.72688,73000000.0
2009-08-07 20:40:00,0.72682,0.72682,0.72606,0.7266,57400000.0
2009-08-07 20:45:00,0.72642,0.72643,0.72619,0.72631,62400000.0
2009-08-07 20:50:00,0.72628,0.72668,0.72606,0.72664,56000000.0
2009-08-07 20:55:00,0.72629,0.72713,0.72629,0.7271,54400000.0
2009-08-07 21:00:00,0.72719,0.72733,0.72705,0.72707,49400000.0
2009-08-07 21:05:00,0.72703,0.72709,0.72678,0.72693,56000000.0
2009-08-07 21:10:00,0.7269,0.72704,0.7263,0.72704,65600000.0
2009-08-07 21:15:00,0.72653,0.72715,0.72653,0.72694,57600000.0
2009-08-07 21:20:00,0.72685,0.72695,0.72643,0.72651,52800000.0
2009-08-07 21:25:00,0.72663,0.72686,0.72663,0.72684,58000000.0
2009-08-07 21:30:00,0.72701,0.72746,0.727,0.72712,53800000.0
2009-08-07 21:35:00,0.72735,0.72771,0.7273,0.72733,59200000.0
2009-08-07 21:40:00,0.72729,0.72762,0.72714,0.72737,60800000.0
2009-08-07 21:45:00,0.72733,0.72752,0.72728,0.72745,56400000.0
2009-08-07 21:50:00,0.72757,0.72764,0.72654,0.7274,56000000.0
2009-08-07 21:55:00,0.72749,0.7278,0.72692,0.72713,51200000.0
2009-08-07 22:00:00,0.72728,0.72761,0.72726,0.7273,68800000.0
2009-08-07 22:05:00,0.72733,0.72758,0.72704,0.7272,70400000.0
2009-08-07 22:10:00,0.72711,0.72745,0.72615,0.72714,64000000.0
2009-08-07 22:15:00,0.7271,0.72728,0.72655,0.72707,52800000.0
2009-08-07 22:20:00,0.72711,0.72723,0.72619,0.72641,62400000.0
2009-08-07 22:25:00,0.72695,0.72801,0.72621,0.72794,59200000.0
2009-08-07 22:30:00,0.72801,0.72813,0.72774,0.72793,88000000.0
2009-08-07 22:35:00,0.72801,0.72801,0.72766,0.72783,37800000.0
2009-08-07 22:40:00,0.72767,0.72779,0.72693,0.72695,52800000.0
2009-08-07 22:45:00,0.72667,0.72672,0.72598,0.72613,60200000.0
2009-08-07 22:50:00,0.72656,0.72677,0.72639,0.72667,56000000.0
2009-08-07 22:55:00,0.72666,0.7271,0.72579,0.72693,61800000.0
2009-08-09 23:00:00,0.72412,0.72573,0.7226,0.72261,40000000.0
2009-08-09 23:05:00,0.72442,0.7251,0.72286,0.72424,40000000.0
2009-08-09 23:10:00,0.72448,0.72451,0.7243,0.72437,56000000.0
2009-08-09 23:15:00,0.7244,0.7244,0.72327,0.72404,48000000.0
2009-08-09 23:20:00,0.724,0.72425,0.72395,0.72413,49600000.0
2009-08-09 23:25:00,0.72407,0.72422,0.72381,0.72393,46400000.0
2009-08-09 23:30:00,0.7237,0.724,0.72357,0.72393,78400000.0
2009-08-09 23:35:00,0.72391,0.72392,0.72348,0.72365,51200000.0
2009-08-09 23:40:00,0.72346,0.72394,0.72338,0.72391,38400000.0
2009-08-09 23:45:00,0.72399,0.7245,0.72328,0.72405,56400000.0
2009-08-09 23:50:00,0.72373,0.72453,0.72373,0.72411,75600000.0
2009-08-09 23:55:00,0.7245,0.72464,0.72355,0.72378,40000000.0
2009-08-10 00:00:00,0.72395,0.7243,0.72365,0.72417,56000000.0
2009-08-10 00:05:00,0.72447,0.72528,0.72442,0.72518,65600000.0
2009-08-10 00:10:00,0.72532,0.7261,0.72532,0.72596,53200000.0
2009-08-10 00:15:00,0.72596,0.72641,0.72495,0.72577,54400000.0
2009-08-10 00:20:00,0.72628,0.72698,0.72583,0.72599,43200000.0
2009-08-10 00:25:00,0.72637,0.72655,0.72567,0.72636,56000000.0
2009-08-10 00:30:00,0.72638,0.72696,0.72638,0.72696,61800000.0
2009-08-10 00:35:00,0.72705,0.72722,0.72675,0.72699,60800000.0
2009-08-10 00:40:00,0.72688,0.72713,0.72526,0.72646,66400000.0
2009-08-10 00:45:00,0.72612,0.72687,0.72612,0.72671,61200000.0
2009-08-10 00:50:00,0.72683,0.72699,0.72655,0.72699,59200000.0
2009-08-10 00:55:00,0.72721,0.72754,0.72707,0.72753,64000000.0
2009-08-10 01:00:00,0.72725,0.72743,0.72694,0.72715,57600000.0
2009-08-10 01:05:00,0.72713,0.72731,0.72703,0.72714,62400000.0
2009-08-10 01:10:00,0.72717,0.72717,0.72683,0.72699,64000000.0
2009-08-10 01:15:00,0.72699,0.72721,0.72691,0.727,60200000.0
2009-08-10 01:20:00,0.72694,0.72747,0.72694,0.72747,57600000.0
2009-08-10 01:25:00,0.72751,0.72751,0.72699,0.72714,67200000.0
2009-08-10 01:30:00,0.72717,0.72728,0.72687,0.72715,61200000.0
2009-08-10 01:35:00,0.72715,0.72716,0.7268,0.72698,65600000.0
2009-08-10 01:40:00,0.72712,0.72715,0.72676,0.72694,42600000.0
2009-08-10 01:45:00,0.72696,0.72749,0.72696,0.72738,48000000.0
2009-08-10 01:50:00,0.72727,0.72772,0.72721,0.72752,64000000.0
2009-08-10 01:55:00,0.72746,0.72779,0.7273,0.72776,85200000.0
2009-08-10 02:00:00,0.72753,0.72772,0.72731,0.72757,86000000.0
2009-08-10 02:05:00,0.72753,0.72774,0.72725,0.72727,64000000.0
2009-08-10 02:10:00,0.72735,0.72759,0.72723,0.7273,57600000.0
2009-08-10 02:15:00,0.72701,0.72777,0.72701,0.72737,49400000.0
2009-08-10 02:20:00,0.72768,0.72805,0.72765,0.72802,65000000.0
2009-08-10 02:25:00,0.72786,0.72839,0.72783,0.72824,60800000.0
2009-08-10 02:30:00,0.72814,0.72819,0.72752,0.72762,67200000.0
2009-08-10 02:35:00,0.72762,0.72778,0.7271,0.72767,57600000.0
2009-08-10 02:40:00,0.72776,0.72806,0.72753,0.72786,60800000.0
2009-08-10 02:45:00,0.72793,0.72814,0.72756,0.72793,64000000.0
2009-08-10 02:50:00,0.72782,0.72826,0.72777,0.72814,62400000.0
2009-08-10 02:55:00,0.72818,0.72847,0.72799,0.72847,57600000.0
2009-08-10 03:00:00,0.72844,0.72844,0.72783,0.72828,56000000.0
2009-08-10 03:05:00,0.72815,0.72829,0.72792,0.72799,59200000.0
2009-08-10 03:10:00,0.72761,0.7279,0.72689,0.72689,60800000.0
2009-08-10 03:15:00,0.72719,0.72774,0.7264,0.72712,66000000.0
2009-08-10 03:20:00,0.72723,0.72776,0.7272,0.72744,60600000.0
2009-08-10 03:25:00,0.72747,0.72761,0.727,0.7276,57600000.0
2009-08-10 03:30:00,0.72761,0.72775,0.72727,0.72733,49600000.0
2009-08-10 03:35:00,0.72793,0.72804,0.72707,0.72804,48000000.0
2009-08-10 03:40:00,0.72851,0.72901,0.72765,0.72868,54400000.0
2009-08-10 03:45:00,0.72886,0.72916,0.72851,0.72916,52800000.0
2009-08-10 03:50:00,0.72903,0.72942,0.72869,0.7289,66000000.0
2009-08-10 03:55:00,0.72889,0.72926,0.72856,0.72885,56000000.0
2009-08-10 04:00:00,0.72883,0.72894,0.72849,0.72886,51200000.0
2009-08-10 04:05:00,0.72869,0.72915,0.7286,0.7286,75200000.0
2009-08-10 04:10:00,0.72866,0.72904,0.72837,0.72904,56000000.0
2009-08-10 04:15:00,0.72908,0.72934,0.72889,0.72911,81600000.0
2009-08-10 04:20:00,0.72922,0.72948,0.7289,0.72899,51200000.0
2009-08-10 04:25:00,0.72865,0.72904,0.7285,0.72868,89600000.0
2009-08-10 04:30:00,0.72889,0.72904,0.72874,0.72898,65600000.0
2009-08-10 04:35:00,0.729,0.7292,0.72863,0.72871,57600000.0
2009-08-10 04:40:00,0.72871,0.72881,0.72829,0.72844,60800000.0
2009-08-10 04:45:00,0.72837,0.7285,0.72816,0.72834,68800000.0
2009-08-10 04:50:00,0.72835,0.72849,0.72763,0.72841,57600000.0
2009-08-10 04:55:00,0.7284,0.72851,0.72811,0.72846,65000000.0
2009-08-10 05:00:00,0.72784,0.72859,0.72784,0.72834,57600000.0
2009-08-10 05:05:00,0.72792,0.72849,0.72792,0.72831,56000000.0
2009-08-10 05:10:00,0.72841,0.72846,0.7279,0.7279,60800000.0
2009-08-10 05:15:00,0.72829,0.72845,0.72752,0.72758,52000000.0
2009-08-10 05:20:00,0.72764,0.7281,0.72755,0.72797,70800000.0
2009-08-10 05:25:00,0.72795,0.72855,0.72782,0.72849,88400000.0
2009-08-10 05:30:00,0.72845,0.72856,0.7279,0.72808,59200000.0
2009-08-10 05:35:00,0.72818,0.72828,0.72806,0.72808,56000000.0
2009-08-10 05:40:00,0.728,0.72828,0.72772,0.72825,48000000.0
2009-08-10 05:45:00,0.72821,0.72821,0.7267,0.72763,64000000.0
2009-08-10 05:50:00,0.72769,0.72795,0.72762,0.72779,61800000.0
2009-08-10 05:55:00,0.72789,0.72822,0.72783,0.72811,68800000.0
2009-08-10 06:00:00,0.72815,0.72826,0.72803,0.72817,44800000.0
2009-08-10 06:05:00,0.72807,0.72813,0.72704,0.72803,56000000.0
2009-08-10 06:10:00,0.72803,0.72812,0.72787,0.72787,56000000.0
2009-08-10 06:15:00,0.72788,0.72801,0.72719,0.72795,56400000.0
2009-08-10 06:20:00,0.72761,0.72798,0.72756,0.7277,54400000.0
2009-08-10 06:25:00,0.72727,0.72754,0.72716,0.7274,48000000.0
2009-08-10 06:30:00,0.72726,0.72748,0.72718,0.72747,57600000.0
2009-08-10 06:35:00,0.72744,0.72749,0.72672,0.7271,45200000.0
2009-08-10 06:40:00,0.72745,0.72762,0.72739,0.72747,54400000.0
2009-08-10 06:45:00,0.7269,0.72779,0.7269,0.72751,65600000.0
2009-08-10 06:50:00,0.7277,0.7277,0.72722,0.72754,56000000.0
2009-08-10 06:55:00,0.72731,0.72777,0.72729,0.72772,49600000.0
2009-08-10 07:00:00,0.72776,0.72798,0.72745,0.72746,54400000.0
2009-08-10 07:05:00,0.72809,0.72821,0.72695,0.72786,64000000.0
2009-08-10 07:10:00,0.72799,0.72808,0.72744,0.72789,54400000.0
2009-08-10 07:15:00,0.72791,0.72796,0.72722,0.7273,49000000.0
2009-08-10 07:20:00,0.72725,0.72796,0.7271,0.72718,70400000.0
2009-08-10 07:25:00,0.72728,0.72789,0.72723,0.72776,21200000.0
2009-08-10 07:30:00,0.72722,0.72791,0.72722,0.72783,46400000.0
2009-08-10 07:35:00,0.7277,0.72794,0.72729,0.72748,51200000.0
2009-08-10 07:40:00,0.72777,0.72851,0.72777,0.72841,55400000.0
2009-08-10 07:45:00,0.72758,0.72836,0.72755,0.72766,53800000.0
2009-08-10 07:50:00,0.72765,0.72823,0.72757,0.72788,41600000.0
2009-08-10 07:55:00,0.72823,0.72827,0.7277,0.72813,54400000.0
2009-08-10 08:00:00,0.72808,0.72841,0.72797,0.72833,55400000.0
2009-08-10 08:05:00,0.72835,0.72835,0.72793,0.72793,81600000.0
2009-08-10 08:10:00,0.72806,0.72837,0.72793,0.72837,61800000.0
2009-08-10 08:15:00,0.72833,0.72833,0.72795,0.72824,78400000.0
2009-08-10 08:20:00,0.72834,0.72851,0.72813,0.72836,43600000.0
2009-08-10 08:25:00,0.72834,0.7284,0.72795,0.72806,56400000.0
2009-08-10 08:30:00,0.72832,0.72865,0.72815,0.72837,62400000.0
2009-08-10 08:35:00,0.72838,0.72879,0.72833,0.72873,109200000.0
2009-08-10 08:40:00,0.72872,0.72878,0.72842,0.7287,46400000.0
2009-08-10 08:45:00,0.72884,0.72904,0.72852,0.72899,101800000.0
2009-08-10 08:50:00,0.72892,0.72913,0.72819,0.72834,208400000.0
2009-08-10 08:55:00,0.72831,0.72867,0.72814,0.72854,123200000.0
2009-08-10 09:00:00,0.72824,0.7287,0.72824,0.72848,125800000.0
2009-08-10 09:05:00,0.72861,0.72887,0.72847,0.72887,144400000.0
2009-08-10 09:10:00,0.72864,0.72867,0.72814,0.72841,110800000.0
2009-08-10 09:15:00,0.72845,0.72878,0.72825,0.72825,118800000.0
2009-08-10 09:20:00,0.72811,0.72846,0.72811,0.72846,92200000.0
2009-08-10 09:25:00,0.72853,0.72866,0.72837,0.72852,129600000.0
2009-08-10 09:30:00,0.72858,0.72858,0.72785,0.72805,151400000.0
2009-08-10 09:35:00,0.72795,0.72829,0.72763,0.728,283800000.0
2009-08-10 09:40:00,0.72818,0.72831,0.72792,0.72825,296400000.0
2009-08-10 09:45:00,0.72846,0.72847,0.72783,0.72845,138400000.0
2009-08-10 09:50:00,0.72841,0.72841,0.72786,0.72826,328000000.0
2009-08-10 09:55:00,0.72831,0.72837,0.72788,0.72808,253200000.0
2009-08-10 10:00:00,0.72801,0.72841,0.72788,0.72832,286800000.0
2009-08-10 10:05:00,0.72842,0.72842,0.72806,0.72832,200200000.0
2009-08-10 10:10:00,0.72821,0.7284,0.72818,0.72824,317200000.0
2009-08-10 10:15:00,0.72844,0.72884,0.7282,0.72865,175200000.0
2009-08-10 10:20:00,0.72867,0.72923,0.72861,0.7292,272000000.0
2009-08-10 10:25:00,0.7292,0.72939,0.72913,0.72919,274600000.0
2009-08-10 10:30:00,0.7292,0.72926,0.72908,0.72923,169600000.0
2009-08-10 10:35:00,0.72915,0.72974,0.72915,0.72968,105600000.0
2009-08-10 10:40:00,0.72971,0.72982,0.72964,0.72965,169600000.0
2009-08-10 10:45:00,0.72964,0.72968,0.72941,0.72943,224400000.0
2009-08-10 10:50:00,0.72938,0.72956,0.72927,0.72953,248800000.0
2009-08-10 10:55:00,0.72936,0.72953,0.72899,0.72947,301600000.0
2009-08-10 11:00:00,0.72953,0.72966,0.72933,0.72959,246600000.0
2009-08-10 11:05:00,0.72949,0.72949,0.7293,0.72936,198200000.0
2009-08-10 11:10:00,0.72913,0.7296,0.72906,0.7295,305600000.0
2009-08-10 11:15:00,0.72946,0.72952,0.72896,0.72929,228800000.0
2009-08-10 11:20:00,0.72925,0.72963,0.72925,0.72941,302200000.0
2009-08-10 11:25:00,0.72942,0.72964,0.72902,0.72964,246800000.0
2009-08-10 11:30:00,0.72964,0.72968,0.7293,0.72939,123000000.0
2009-08-10 11:35:00,0.72907,0.72942,0.729,0.72935,193600000.0
2009-08-10 11:40:00,0.72929,0.72976,0.72907,0.72976,168000000.0
2009-08-10 11:45:00,0.72977,0.73042,0.72974,0.73037,131200000.0
2009-08-10 11:50:00,0.73027,0.73144,0.73027,0.73144,185000000.0
2009-08-10 11:55:00,0.7313,0.73189,0.7312,0.73184,211600000.0
2009-08-10 12:00:00,0.73183,0.73183,0.73153,0.7317,137600000.0
2009-08-10 12:05:00,0.73165,0.73168,0.7312,0.73159,120000000.0
2009-08-10 12:10:00,0.73157,0.73253,0.73157,0.73236,138000000.0
2009-08-10 12:15:00,0.73235,0.73256,0.73212,0.73224,184000000.0
2009-08-10 12:20:00,0.73214,0.73221,0.73183,0.73194,200800000.0
2009-08-10 12:25:00,0.73171,0.73198,0.72994,0.73032,253200000.0
2009-08-10 12:30:00,0.73074,0.73231,0.73074,0.73139,277000000.0
2009-08-10 12:35:00,0.73143,0.73144,0.7309,0.73091,152000000.0
2009-08-10 12:40:00,0.73096,0.73112,0.73084,0.7309,88000000.0
2009-08-10 12:45:00,0.73034,0.73097,0.73034,0.73073,197800000.0
2009-08-10 12:50:00,0.73083,0.73094,0.73035,0.73048,142400000.0
2009-08-10 12:55:00,0.73065,0.73079,0.73037,0.73057,132200000.0
2009-08-10 13:00:00,0.73048,0.7306,0.72994,0.73001,88000000.0
2009-08-10 13:05:00,0.72993,0.73033,0.72993,0.7301,124200000.0
2009-08-10 13:10:00,0.73003,0.73025,0.72988,0.72999,105600000.0
2009-08-10 13:15:00,0.73007,0.73041,0.73007,0.73021,180600000.0
2009-08-10 13:20:00,0.73025,0.73025,0.73002,0.7301,142400000.0
2009-08-10 13:25:00,0.72997,0.73021,0.72969,0.7299,165200000.0
2009-08-10 13:30:00,0.73001,0.73088,0.73001,0.7308,199000000.0
2009-08-10 13:35:00,0.73083,0.73142,0.73079,0.73139,125200000.0
2009-08-10 13:40:00,0.73158,0.73161,0.73103,0.73134,104000000.0
2009-08-10 13:45:00,0.73164,0.73166,0.73136,0.73138,101800000.0
2009-08-10 13:50:00,0.73145,0.73154,0.73082,0.73109,105600000.0
2009-08-10 13:55:00,0.73141,0.73146,0.73079,0.73079,136000000.0
2009-08-10 14:00:00,0.73073,0.7311,0.73069,0.73073,118400000.0
2009-08-10 14:05:00,0.73077,0.73154,0.73063,0.73134,113600000.0
2009-08-10 14:10:00,0.73133,0.73162,0.73112,0.73144,144400000.0
2009-08-10 14:15:00,0.73154,0.73207,0.73143,0.73206,98000000.0
2009-08-10 14:20:00,0.73222,0.73236,0.73202,0.73235,67200000.0
2009-08-10 14:25:00,0.73219,0.73222,0.73149,0.73187,72000000.0
2009-08-10 14:30:00,0.73188,0.7319,0.73129,0.73137,67200000.0
2009-08-10 14:35:00,0.73144,0.7315,0.73073,0.73081,58000000.0
2009-08-10 14:40:00,0.73068,0.73106,0.73063,0.73077,67200000.0
2009-08-10 14:45:00,0.73078,0.73131,0.73056,0.7312,59200000.0
2009-08-10 14:50:00,0.7314,0.73206,0.73134,0.73206,72000000.0
2009-08-10 14:55:00,0.73218,0.73286,0.73188,0.73286,60800000.0
2009-08-10 15:00:00,0.73276,0.73326,0.73265,0.73301,64000000.0
2009-08-10 15:05:00,0.73283,0.73287,0.73225,0.73247,56000000.0
2009-08-10 15:10:00,0.73236,0.73241,0.73182,0.73199,59200000.0
2009-08-10 15:15:00,0.73205,0.73218,0.73185,0.73185,72000000.0
2009-08-10 15:20:00,0.73198,0.73214,0.7313,0.7313,64000000.0
2009-08-10 15:25:00,0.73122,0.7315,0.73121,0.73146,58000000.0
2009-08-10 15:30:00,0.73142,0.73162,0.73025,0.73139,62400000.0
2009-08-10 15:35:00,0.73148,0.73148,0.73005,0.73005,72400000.0
2009-08-10 15:40:00,0.73123,0.73129,0.73089,0.73101,81000000.0
2009-08-10 15:45:00,0.73084,0.73144,0.73084,0.73142,76800000.0
2009-08-10 15:50:00,0.73152,0.73195,0.7315,0.73171,64400000.0
2009-08-10 15:55:00,0.73166,0.73176,0.7306,0.73152,70400000.0
2009-08-10 16:00:00,0.73166,0.73183,0.73126,0.73132,59200000.0
2009-08-10 16:05:00,0.73108,0.73114,0.73008,0.73111,70800000.0
2009-08-10 16:10:00,0.73112,0.73113,0.73067,0.73102,60800000.0
2009-08-10 16:15:00,0.73102,0.73116,0.73086,0.73091,59200000.0
2009-08-10 16:20:00,0.73088,0.73098,0.73024,0.7304,64000000.0
2009-08-10 16:25:00,0.73051,0.73075,0.73032,0.73075,75000000.0
2009-08-10 16:30:00,0.73066,0.73117,0.7306,0.73103,62400000.0
2009-08-10 16:35:00,0.73096,0.73106,0.73074,0.73096,64000000.0
2009-08-10 16:40:00,0.73073,0.73073,0.73016,0.73047,65600000.0
2009-08-10 16:45:00,0.73035,0.73053,0.7302,0.73051,72000000.0
2009-08-10 16:50:00,0.73054,0.73085,0.73042,0.73061,59200000.0
2009-08-10 16:55:00,0.73058,0.73085,0.73043,0.73064,60800000.0
2009-08-10 17:00:00,0.73067,0.73093,0.73041,0.73056,70400000.0
2009-08-10 17:05:00,0.73042,0.7309,0.73032,0.73082,68800000.0
2009-08-10 17:10:00,0.73081,0.73081,0.73042,0.73061,68200000.0
2009-08-10 17:15:00,0.7306,0.73067,0.73028,0.73029,73600000.0
2009-08-10 17:20:00,0.73026,0.73026,0.72987,0.72995,62400000.0
2009-08-10 17:25:00,0.73006,0.73033,0.72994,0.73019,62400000.0
2009-08-10 17:30:00,0.73023,0.73032,0.73013,0.73014,56400000.0
2009-08-10 17:35:00,0.73025,0.73087,0.73025,0.73087,61200000.0
2009-08-10 17:40:00,0.73091,0.73118,0.73065,0.73107,69200000.0
2009-08-10 17:45:00,0.73111,0.73144,0.73107,0.73138,68800000.0
2009-08-10 17:50:00,0.7312,0.73196,0.7312,0.7316,75200000.0
2009-08-10 17:55:00,0.73157,0.73245,0.73148,0.73233,72000000.0
2009-08-10 18:00:00,0.73245,0.73246,0.73203,0.73246,67200000.0
2009-08-10 18:05:00,0.73245,0.73294,0.73239,0.73265,56000000.0
2009-08-10 18:10:00,0.73248,0.7329,0.73239,0.73247,67200000.0
2009-08-10 18:15:00,0.73271,0.73301,0.73266,0.73278,59200000.0
2009-08-10 18:20:00,0.73276,0.73279,0.73239,0.73251,65600000.0
2009-08-10 18:25:00,0.73258,0.73298,0.73232,0.73235,65600000.0
2009-08-10 18:30:00,0.73225,0.73298,0.73224,0.73243,65600000.0
2009-08-10 18:35:00,0.73257,0.733,0.73245,0.73292,61000000.0
2009-08-10 18:40:00,0.73298,0.73308,0.73262,0.73298,70400000.0
2009-08-10 18:45:00,0.73303,0.73351,0.73303,0.73348,56000000.0
2009-08-10 18:50:00,0.73354,0.73427,0.7335,0.73393,64000000.0
2009-08-10 18:55:00,0.73395,0.73459,0.73375,0.73459,65600000.0
2009-08-10 19:00:00,0.73472,0.73501,0.73445,0.73501,72000000.0
2009-08-10 19:05:00,0.73469,0.73483,0.73445,0.73445,57800000.0
2009-08-10 19:10:00,0.73432,0.73464,0.73402,0.73459,59200000.0
2009-08-10 19:15:00,0.73463,0.73466,0.73326,0.73397,70400000.0
2009-08-10 19:20:00,0.73392,0.73428,0.73368,0.73409,59200000.0
2009-08-10 19:25:00,0.73398,0.73437,0.73398,0.73417,60800000.0
2009-08-10 19:30:00,0.73433,0.73478,0.73404,0.7347,65600000.0
2009-08-10 19:35:00,0.73472,0.73496,0.73424,0.73446,65400000.0
2009-08-10 19:40:00,0.73416,0.73436,0.73408,0.73432,64000000.0
2009-08-10 19:45:00,0.73463,0.73474,0.73429,0.73429,57600000.0
2009-08-10 19:50:00,0.73425,0.73452,0.73416,0.73438,67200000.0
2009-08-10 19:55:00,0.73482,0.73515,0.73467,0.73508,69200000.0
2009-08-10 20:00:00,0.73498,0.73499,0.7346,0.73478,54400000.0
2009-08-10 20:05:00,0.73466,0.7349,0.7343,0.73476,64400000.0
2009-08-10 20:10:00,0.7347,0.73505,0.73463,0.73479,56000000.0
2009-08-10 20:15:00,0.73482,0.73503,0.73458,0.73476,59200000.0
2009-08-10 20:20:00,0.73474,0.73482,0.73448,0.7346,59200000.0
2009-08-10 20:25:00,0.73457,0.73478,0.73434,0.73457,68800000.0
2009-08-10 20:30:00,0.73459,0.73485,0.73452,0.73472,56000000.0
2009-08-10 20:35:00,0.73472,0.73494,0.73445,0.73453,54400000.0
2009-08-10 20:40:00,0.73451,0.73486,0.73438,0.73449,62400000.0
2009-08-10 20:45:00,0.73439,0.73504,0.73438,0.73489,57600000.0
2009-08-10 20:50:00,0.73467,0.73519,0.73443,0.73509,59200000.0
2009-08-10 20:55:00,0.73508,0.73546,0.73488,0.73497,67200000.0
2009-08-10 21:00:00,0.73496,0.73614,0.73489,0.73614,73600000.0
2009-08-10 21:05:00,0.73603,0.7362,0.73549,0.73552,59200000.0
2009-08-10 21:10:00,0.73512,0.73522,0.73469,0.73518,49600000.0
2009-08-10 21:15:00,0.73472,0.73499,0.7343,0.73432,54400000.0
2009-08-10 21:20:00,0.7343,0.73438,0.73393,0.73393,62400000.0
2009-08-10 21:25:00,0.73398,0.7345,0.73298,0.73443,59200000.0
2009-08-10 21:30:00,0.73453,0.73455,0.73341,0.73443,59600000.0
2009-08-10 21:35:00,0.73458,0.73463,0.73423,0.73434,58600000.0
2009-08-10 21:40:00,0.73433,0.7347,0.73431,0.7346,59600000.0
2009-08-10 21:45:00,0.73465,0.73547,0.73465,0.73545,56000000.0
2009-08-10 21:50:00,0.73564,0.73572,0.73523,0.73529,45800000.0
2009-08-10 21:55:00,0.73499,0.73565,0.73474,0.73538,60800000.0
2009-08-10 22:00:00,0.73538,0.73578,0.73498,0.73578,59200000.0
2009-08-10 22:05:00,0.73591,0.73611,0.73495,0.73594,52800000.0
2009-08-10 22:10:00,0.73596,0.73648,0.73596,0.73643,62400000.0
2009-08-10 22:15:00,0.73655,0.73674,0.7362,0.73652,64000000.0
2009-08-10 22:20:00,0.73613,0.73658,0.7359,0.7359,67200000.0
2009-08-10 22:25:00,0.73639,0.7367,0.73542,0.7367,59400000.0
2009-08-10 22:30:00,0.73672,0.73673,0.73643,0.73657,38400000.0
2009-08-10 22:35:00,0.73657,0.73662,0.73611,0.73611,64400000.0
2009-08-10 22:40:00,0.73601,0.73609,0.73559,0.73581,56000000.0
2009-08-10 22:45:00,0.73583,0.7363,0.73575,0.7363,62400000.0
2009-08-10 22:50:00,0.73621,0.7363,0.73605,0.73621,53600000.0
2009-08-10 22:55:00,0.73615,0.7365,0.73593,0.73628,62400000.0
2009-08-10 23:00:00,0.73597,0.73597,0.73558,0.7357,41600000.0
2009-08-10 23:05:00,0.73535,0.73594,0.73535,0.73558,54400000.0
2009-08-10 23:10:00,0.7356,0.73561,0.73499,0.73519,51200000.0
2009-08-10 23:15:00,0.73497,0.73528,0.73466,0.73503,62400000.0
2009-08-10 23:20:00,0.73519,0.73519,0.73498,0.73506,40000000.0
2009-08-10 23:25:00,0.73499,0.73499,0.7342,0.73474,51200000.0
2009-08-10 23:30:00,0.73497,0.7357,0.7348,0.73563,67200000.0
2009-08-10 23:35:00,0.73503,0.73605,0.73502,0.73605,58000000.0
2009-08-10 23:40:00,0.73585,0.73638,0.73564,0.7362,54400000.0
2009-08-10 23:45:00,0.736,0.73623,0.73551,0.73614,56800000.0
2009-08-10 23:50:00,0.73612,0.73612,0.73554,0.73576,69800000.0
2009-08-10 23:55:00,0.73572,0.73609,0.73553,0.73563,70400000.0
2009-08-11 00:00:00,0.73559,0.73571,0.7354,0.73547,52800000.0
2009-08-11 00:05:00,0.73544,0.73585,0.73537,0.73555,62400000.0
2009-08-11 00:10:00,0.73558,0.73559,0.73414,0.7352,67200000.0
2009-08-11 00:15:00,0.73523,0.73525,0.7344,0.73514,58600000.0
2009-08-11 00:20:00,0.73535,0.73551,0.73496,0.73525,59200000.0
2009-08-11 00:25:00,0.73553,0.73583,0.73522,0.73538,59600000.0
2009-08-11 00:30:00,0.73545,0.73572,0.73492,0.73568,68800000.0
2009-08-11 00:35:00,0.73541,0.73601,0.73518,0.73591,75200000.0
2009-08-11 00:40:00,0.7352,0.73547,0.73505,0.73531,49600000.0
2009-08-11 00:45:00,0.73485,0.736,0.73485,0.73541,65600000.0
2009-08-11 00:50:00,0.73485,0.73554,0.7348,0.73543,68600000.0
2009-08-11 00:55:00,0.73493,0.73562,0.73399,0.73535,65600000.0
2009-08-11 01:00:00,0.73535,0.73546,0.73497,0.7353,65600000.0
2009-08-11 01:05:00,0.73529,0.7353,0.73491,0.73507,60800000.0
2009-08-11 01:10:00,0.73512,0.73512,0.73481,0.73495,54400000.0
2009-08-11 01:15:00,0.735,0.73507,0.73428,0.73428,59200000.0
2009-08-11 01:20:00,0.73469,0.73505,0.73424,0.73459,54400000.0
2009-08-11 01:25:00,0.73468,0.73472,0.73411,0.73472,62400000.0
2009-08-11 01:30:00,0.73467,0.73493,0.73467,0.73491,44800000.0
2009-08-11 01:35:00,0.7349,0.7349,0.73374,0.73452,65600000.0
2009-08-11 01:40:00,0.73475,0.73512,0.73475,0.73489,58600000.0
2009-08-11 01:45:00,0.73489,0.73497,0.73448,0.73485,48000000.0
2009-08-11 01:50:00,0.73485,0.73513,0.73462,0.73503,60800000.0
2009-08-11 01:55:00,0.73502,0.73537,0.73499,0.7353,67200000.0
2009-08-11 02:00:00,0.73529,0.73529,0.73477,0.73481,78400000.0
2009-08-11 02:05:00,0.73491,0.73504,0.73482,0.73499,64000000.0
2009-08-11 02:10:00,0.73512,0.73542,0.7351,0.73521,49400000.0
2009-08-11 02:15:00,0.73516,0.73521,0.73473,0.73491,49600000.0
2009-08-11 02:20:00,0.73496,0.73514,0.73481,0.73507,65600000.0
2009-08-11 02:25:00,0.73505,0.73528,0.73486,0.73523,60800000.0
2009-08-11 02:30:00,0.73517,0.73523,0.73446,0.73459,67200000.0
2009-08-11 02:35:00,0.73488,0.73577,0.73485,0.73566,57600000.0
2009-08-11 02:40:00,0.73564,0.73564,0.73525,0.73544,60200000.0
2009-08-11 02:45:00,0.73537,0.73564,0.73531,0.73555,65600000.0
2009-08-11 02:50:00,0.73548,0.7355,0.73478,0.73512,62400000.0
2009-08-11 02:55:00,0.73516,0.73543,0.73493,0.73511,49600000.0
2009-08-11 03:00:00,0.73506,0.73527,0.73498,0.73525,64000000.0
2009-08-11 03:05:00,0.73522,0.73526,0.73455,0.73485,51200000.0
2009-08-11 03:10:00,0.73502,0.73507,0.73468,0.73506,43200000.0
2009-08-11 03:15:00,0.73491,0.73534,0.73423,0.73489,65000000.0
2009-08-11 03:20:00,0.73483,0.73515,0.73456,0.73498,56400000.0
2009-08-11 03:25:00,0.73517,0.73539,0.73492,0.73524,57600000.0
2009-08-11 03:30:00,0.7352,0.73539,0.73515,0.73515,54400000.0
2009-08-11 03:35:00,0.73516,0.73531,0.73456,0.73486,50600000.0
2009-08-11 03:40:00,0.73501,0.73518,0.73403,0.73499,51200000.0
2009-08-11 03:45:00,0.73496,0.73516,0.73479,0.73504,49600000.0
2009-08-11 03:50:00,0.73503,0.73518,0.73478,0.73492,65600000.0
2009-08-11 03:55:00,0.73491,0.73548,0.73476,0.73513,59200000.0
2009-08-11 04:00:00,0.73515,0.73515,0.73477,0.73494,51200000.0
2009-08-11 04:05:00,0.7344,0.73501,0.73426,0.73434,65000000.0
2009-08-11 04:10:00,0.73445,0.73455,0.73429,0.73441,60800000.0
2009-08-11 04:15:00,0.73436,0.7346,0.73403,0.73439,81600000.0
2009-08-11 04:20:00,0.73452,0.73452,0.73342,0.73357,56000000.0
2009-08-11 04:25:00,0.73362,0.73408,0.73354,0.73396,89600000.0
2009-08-11 04:30:00,0.73403,0.73412,0.73284,0.73404,73600000.0
2009-08-11 04:35:00,0.73388,0.734,0.73371,0.73392,48000000.0
2009-08-11 04:40:00,0.73386,0.73413,0.73352,0.73361,60800000.0
2009-08-11 04:45:00,0.73343,0.7339,0.73319,0.7339,68800000.0
2009-08-11 04:50:00,0.73386,0.73402,0.73356,0.73359,62200000.0
2009-08-11 04:55:00,0.73359,0.73428,0.73359,0.73417,65600000.0
2009-08-11 05:00:00,0.73417,0.73434,0.73382,0.73382,58000000.0
2009-08-11 05:05:00,0.73389,0.73397,0.73358,0.73393,49600000.0
2009-08-11 05:10:00,0.73389,0.73428,0.73389,0.73389,60800000.0
2009-08-11 05:15:00,0.73402,0.73428,0.73396,0.73421,52800000.0
2009-08-11 05:20:00,0.73416,0.73443,0.73409,0.73424,69800000.0
2009-08-11 05:25:00,0.7342,0.73458,0.73375,0.73378,87400000.0
2009-08-11 05:30:00,0.73392,0.7344,0.73392,0.7343,43200000.0
2009-08-11 05:35:00,0.73431,0.73445,0.73375,0.73445,56000000.0
2009-08-11 05:40:00,0.73462,0.73475,0.73398,0.7346,48000000.0
2009-08-11 05:45:00,0.73461,0.7347,0.73357,0.73454,72000000.0
2009-08-11 05:50:00,0.7344,0.73515,0.73407,0.73452,60800000.0
2009-08-11 05:55:00,0.73427,0.73452,0.73425,0.73444,49600000.0
2009-08-11 06:00:00,0.7344,0.73463,0.73385,0.73457,33600000.0
2009-08-11 06:05:00,0.73467,0.73477,0.73326,0.73443,56400000.0
2009-08-11 06:10:00,0.73447,0.73458,0.73403,0.73443,43200000.0
2009-08-11 06:15:00,0.73434,0.73481,0.73404,0.73474,65600000.0
2009-08-11 06:20:00,0.7345,0.7346,0.73372,0.73372,54400000.0
2009-08-11 06:25:00,0.7342,0.73538,0.73405,0.73423,45200000.0
2009-08-11 06:30:00,0.73423,0.73436,0.73418,0.73432,54400000.0
2009-08-11 06:35:00,0.73438,0.7346,0.73432,0.73438,38400000.0
2009-08-11 06:40:00,0.73437,0.73457,0.73394,0.73449,51200000.0
2009-08-11 06:45:00,0.73458,0.73478,0.7343,0.73478,60800000.0
2009-08-11 06:50:00,0.73476,0.73501,0.73466,0.73495,60800000.0
2009-08-11 06:55:00,0.73487,0.73504,0.73484,0.73501,54400000.0
2009-08-11 07:00:00,0.73491,0.73537,0.73465,0.73534,52800000.0
2009-08-11 07:05:00,0.73493,0.73507,0.73478,0.7349,56000000.0
2009-08-11 07:10:00,0.73478,0.73484,0.73455,0.73455,30400000.0
2009-08-11 07:15:00,0.7348,0.73489,0.73445,0.73481,62400000.0
2009-08-11 07:20:00,0.7349,0.73531,0.7345,0.73458,89600000.0
2009-08-11 07:25:00,0.7351,0.73531,0.73495,0.73523,43200000.0
2009-08-11 07:30:00,0.73515,0.73541,0.73465,0.73518,66600000.0
2009-08-11 07:35:00,0.73542,0.73542,0.73483,0.73493,40000000.0
2009-08-11 07:40:00,0.7349,0.73503,0.73469,0.73488,56000000.0
2009-08-11 07:45:00,0.73452,0.73546,0.73452,0.73492,57000000.0
2009-08-11 07:50:00,0.73484,0.73512,0.73477,0.7349,44800000.0
2009-08-11 07:55:00,0.73487,0.7352,0.73473,0.73501,43200000.0
2009-08-11 08:00:00,0.73502,0.73521,0.73462,0.73515,52800000.0
2009-08-11 08:05:00,0.73513,0.73525,0.73479,0.73493,83200000.0
2009-08-11 08:10:00,0.7349,0.73527,0.73473,0.73521,62400000.0
2009-08-11 08:15:00,0.73521,0.73527,0.73499,0.7352,78400000.0
2009-08-11 08:20:00,0.73519,0.73564,0.73507,0.73522,52800000.0
2009-08-11 08:25:00,0.73508,0.73568,0.73508,0.73538,56000000.0
2009-08-11 08:30:00,0.73555,0.73555,0.73511,0.7355,65600000.0
2009-08-11 08:35:00,0.73553,0.7356,0.7352,0.73541,101000000.0
2009-08-11 08:40:00,0.73549,0.73554,0.73525,0.73534,46400000.0
2009-08-11 08:45:00,0.73544,0.73576,0.73534,0.73546,102800000.0
2009-08-11 08:50:00,0.73555,0.73583,0.73541,0.73544,209600000.0
2009-08-11 08:55:00,0.73544,0.73626,0.73544,0.73626,123600000.0
2009-08-11 09:00:00,0.73622,0.73625,0.7359,0.73603,126800000.0
2009-08-11 09:05:00,0.7359,0.73602,0.73574,0.73594,151800000.0
2009-08-11 09:10:00,0.73591,0.73596,0.73524,0.7356,112000000.0
2009-08-11 09:15:00,0.73558,0.73575,0.73519,0.73522,119800000.0
2009-08-11 09:20:00,0.73546,0.73609,0.73541,0.73609,86800000.0
2009-08-11 09:25:00,0.73623,0.73631,0.73602,0.73626,129400000.0
2009-08-11 09:30:00,0.73626,0.73646,0.73609,0.7364,152000000.0
2009-08-11 09:35:00,0.7363,0.73644,0.73579,0.73579,283200000.0
2009-08-11 09:40:00,0.73576,0.73609,0.7356,0.7356,297600000.0
2009-08-11 09:45:00,0.73554,0.73636,0.73554,0.73598,134800000.0
2009-08-11 09:50:00,0.73607,0.7362,0.73565,0.73567,326800000.0
2009-08-11 09:55:00,0.73564,0.73574,0.73524,0.73564,252800000.0
2009-08-11 10:00:00,0.7358,0.73586,0.73553,0.73583,286400000.0
2009-08-11 10:05:00,0.73583,0.73657,0.73571,0.73647,200000000.0
2009-08-11 10:10:00,0.73644,0.73683,0.73627,0.73677,316800000.0
2009-08-11 10:15:00,0.73677,0.7371,0.73677,0.73701,174200000.0
2009-08-11 10:20:00,0.73703,0.73736,0.73702,0.73727,272800000.0
2009-08-11 10:25:00,0.73725,0.73726,0.73695,0.73708,275600000.0
2009-08-11 10:30:00,0.73714,0.73767,0.73712,0.73743,169600000.0
2009-08-11 10:35:00,0.73726,0.73765,0.73718,0.73763,105600000.0
2009-08-11 10:40:00,0.7376,0.73771,0.73747,0.73769,170000000.0
2009-08-11 10:45:00,0.73767,0.73769,0.73754,0.73754,224000000.0
2009-08-11 10:50:00,0.73752,0.73757,0.73712,0.73748,249000000.0
2009-08-11 10:55:00,0.73715,0.73769,0.73702,0.73761,304000000.0
2009-08-11 11:00:00,0.73762,0.73766,0.73748,0.73754,245800000.0
2009-08-11 11:05:00,0.73751,0.73751,0.73692,0.737,199200000.0
2009-08-11 11:10:00,0.73704,0.73761,0.73694,0.73737,306000000.0
2009-08-11 11:15:00,0.73732,0.73742,0.73715,0.73715,229000000.0
2009-08-11 11:20:00,0.73711,0.73714,0.73652,0.73655,302400000.0
2009-08-11 11:25:00,0.73645,0.73653,0.73616,0.73616,248000000.0
2009-08-11 11:30:00,0.73615,0.73624,0.73581,0.73608,123200000.0
2009-08-11 11:35:00,0.73601,0.73601,0.73534,0.73566,193400000.0
2009-08-11 11:40:00,0.73598,0.73598,0.73552,0.73578,168400000.0
2009-08-11 11:45:00,0.73586,0.73608,0.73579,0.7359,133800000.0
2009-08-11 11:50:00,0.73592,0.73595,0.73486,0.73507,185600000.0
2009-08-11 11:55:00,0.73529,0.73588,0.73529,0.73564,211000000.0
2009-08-11 12:00:00,0.73571,0.73619,0.73567,0.73598,138000000.0
2009-08-11 12:05:00,0.73602,0.73648,0.7351,0.7351,120800000.0
2009-08-11 12:10:00,0.73516,0.73533,0.73499,0.73499,136800000.0
2009-08-11 12:15:00,0.73484,0.7351,0.7347,0.73495,184400000.0
2009-08-11 12:20:00,0.73486,0.73507,0.73481,0.73493,200400000.0
2009-08-11 12:25:00,0.73507,0.73509,0.73302,0.73345,252800000.0
2009-08-11 12:30:00,0.73348,0.73518,0.73322,0.73512,276800000.0
2009-08-11 12:35:00,0.73502,0.73502,0.73407,0.7344,151800000.0
2009-08-11 12:40:00,0.73476,0.73492,0.73451,0.7346,87800000.0
2009-08-11 12:45:00,0.73459,0.73487,0.73426,0.73457,197200000.0
2009-08-11 12:50:00,0.73456,0.73517,0.73443,0.73508,142400000.0
2009-08-11 12:55:00,0.73517,0.73554,0.73506,0.73516,132200000.0
2009-08-11 13:00:00,0.73515,0.7352,0.7343,0.73437,88000000.0
2009-08-11 13:05:00,0.73453,0.73525,0.73448,0.73515,124800000.0
2009-08-11 13:10:00,0.73515,0.73526,0.73501,0.73506,105600000.0
2009-08-11 13:15:00,0.7349,0.7349,0.73457,0.73467,180800000.0
2009-08-11 13:20:00,0.73459,0.73478,0.73426,0.73475,142400000.0
2009-08-11 13:25:00,0.7348,0.73481,0.73442,0.73455,165200000.0
2009-08-11 13:30:00,0.73439,0.73479,0.73431,0.73465,198000000.0
2009-08-11 13:35:00,0.73467,0.73473,0.73397,0.73453,128400000.0
2009-08-11 13:40:00,0.73465,0.73466,0.73394,0.73419,104400000.0
2009-08-11 13:45:00,0.73416,0.7344,0.73402,0.73431,102400000.0
2009-08-11 13:50:00,0.73436,0.73441,0.73404,0.73411,106000000.0
2009-08-11 13:55:00,0.73419,0.73425,0.7336,0.73374,136400000.0
2009-08-11 14:00:00,0.73394,0.73408,0.73373,0.73373,117800000.0
2009-08-11 14:05:00,0.73369,0.7338,0.7335,0.73362,113600000.0
2009-08-11 14:10:00,0.73364,0.73497,0.7335,0.73497,144000000.0
2009-08-11 14:15:00,0.73496,0.73505,0.73474,0.73482,97000000.0
2009-08-11 14:20:00,0.73484,0.73528,0.73472,0.7352,67200000.0
2009-08-11 14:25:00,0.73514,0.73515,0.73477,0.73506,72000000.0
2009-08-11 14:30:00,0.73498,0.73506,0.73477,0.73479,67600000.0
2009-08-11 14:35:00,0.73481,0.73481,0.73387,0.73395,57600000.0
2009-08-11 14:40:00,0.73401,0.73408,0.73357,0.73397,66600000.0
2009-08-11 14:45:00,0.73409,0.73411,0.73329,0.73329,59600000.0
2009-08-11 14:50:00,0.73343,0.73399,0.73332,0.73399,71400000.0
2009-08-11 14:55:00,0.73399,0.73457,0.73364,0.73457,60800000.0
2009-08-11 15:00:00,0.73471,0.73491,0.73433,0.73457,64000000.0
2009-08-11 15:05:00,0.73473,0.73485,0.73425,0.73437,56400000.0
2009-08-11 15:10:00,0.73439,0.73471,0.73384,0.73422,58600000.0
2009-08-11 15:15:00,0.73432,0.73532,0.73432,0.73523,72000000.0
2009-08-11 15:20:00,0.73541,0.73603,0.7352,0.73599,63400000.0
2009-08-11 15:25:00,0.73603,0.73614,0.73575,0.73587,57600000.0
2009-08-11 15:30:00,0.73592,0.73694,0.73547,0.73694,56000000.0
2009-08-11 15:35:00,0.73687,0.7373,0.73585,0.73585,72000000.0
2009-08-11 15:40:00,0.73674,0.73674,0.73631,0.73632,81600000.0
2009-08-11 15:45:00,0.73637,0.73647,0.73574,0.73582,76800000.0
2009-08-11 15:50:00,0.73593,0.73607,0.73565,0.73565,65600000.0
2009-08-11 15:55:00,0.73569,0.73598,0.73491,0.73594,70400000.0
2009-08-11 16:00:00,0.73595,0.73595,0.73526,0.73539,59200000.0
2009-08-11 16:05:00,0.7354,0.73567,0.73459,0.73547,70400000.0
2009-08-11 16:10:00,0.73535,0.73584,0.73516,0.73576,60800000.0
2009-08-11 16:15:00,0.73576,0.73664,0.73576,0.73651,59600000.0
2009-08-11 16:20:00,0.73628,0.73661,0.73621,0.73629,63400000.0
2009-08-11 16:25:00,0.73629,0.73666,0.73577,0.73602,75200000.0
2009-08-11 16:30:00,0.73621,0.73688,0.7362,0.73667,62800000.0
2009-08-11 16:35:00,0.73664,0.73686,0.73571,0.73582,57600000.0
2009-08-11 16:40:00,0.73589,0.73624,0.73558,0.73606,65600000.0
2009-08-11 16:45:00,0.73592,0.73637,0.73588,0.73595,73200000.0
2009-08-11 16:50:00,0.7359,0.73618,0.73546,0.73576,58600000.0
2009-08-11 16:55:00,0.73583,0.73583,0.73465,0.73465,52800000.0
2009-08-11 17:00:00,0.73468,0.73532,0.73468,0.73496,69800000.0
2009-08-11 17:05:00,0.73513,0.73528,0.73453,0.7346,68800000.0
2009-08-11 17:10:00,0.73449,0.73449,0.73413,0.73428,68800000.0
2009-08-11 17:15:00,0.73415,0.73436,0.73379,0.73428,73600000.0
2009-08-11 17:20:00,0.73446,0.73496,0.73444,0.73455,62400000.0
2009-08-11 17:25:00,0.73435,0.7349,0.73431,0.73483,60800000.0
2009-08-11 17:30:00,0.73478,0.73495,0.73471,0.73476,55400000.0
2009-08-11 17:35:00,0.73465,0.73465,0.73393,0.73396,60200000.0
2009-08-11 17:40:00,0.73386,0.73475,0.73364,0.7346,68800000.0
2009-08-11 17:45:00,0.73454,0.73454,0.73396,0.73412,68800000.0
2009-08-11 17:50:00,0.73388,0.73437,0.73388,0.73428,75200000.0
2009-08-11 17:55:00,0.73413,0.7345,0.73408,0.7341,72000000.0
2009-08-11 18:00:00,0.73378,0.7341,0.73362,0.7341,67200000.0
2009-08-11 18:05:00,0.73414,0.73467,0.73414,0.73467,56000000.0
2009-08-11 18:10:00,0.73477,0.73477,0.73429,0.73455,67200000.0
2009-08-11 18:15:00,0.73459,0.73482,0.73447,0.73476,59200000.0
2009-08-11 18:20:00,0.73484,0.73509,0.73433,0.73505,66400000.0
2009-08-11 18:25:00,0.73519,0.73519,0.735,0.73505,65600000.0
2009-08-11 18:30:00,0.73493,0.73518,0.73489,0.73498,66000000.0
2009-08-11 18:35:00,0.73487,0.73532,0.73469,0.73493,57600000.0
2009-08-11 18:40:00,0.73527,0.73554,0.73501,0.73509,70400000.0
2009-08-11 18:45:00,0.73525,0.73571,0.73525,0.73571,56000000.0
2009-08-11 18:50:00,0.73576,0.73593,0.73564,0.73573,63400000.0
2009-08-11 18:55:00,0.73556,0.73618,0.73556,0.73615,67200000.0
2009-08-11 19:00:00,0.73613,0.73638,0.73591,0.73633,72000000.0
2009-08-11 19:05:00,0.73623,0.73659,0.73623,0.7363,57600000.0
2009-08-11 19:10:00,0.73638,0.73643,0.73601,0.73601,68800000.0
2009-08-11 19:15:00,0.73619,0.73637,0.735,0.73581,70800000.0
2009-08-11 19:20:00,0.73592,0.73592,0.73521,0.73556,58600000.0
2009-08-11 19:25:00,0.7355,0.736,0.73527,0.736,60800000.0
2009-08-11 19:30:00,0.736,0.7361,0.7358,0.73592,65600000.0
2009-08-11 19:35:00,0.73582,0.73608,0.73573,0.73598,65600000.0
2009-08-11 19:40:00,0.73582,0.73589,0.73567,0.73583,64000000.0
2009-08-11 19:45:00,0.7357,0.73613,0.73533,0.73605,57600000.0
2009-08-11 19:50:00,0.73601,0.73648,0.7359,0.73615,67200000.0
2009-08-11 19:55:00,0.73629,0.73637,0.73555,0.73569,68800000.0
2009-08-11 20:00:00,0.73594,0.73604,0.73568,0.7359,51200000.0
2009-08-11 20:05:00,0.73593,0.73657,0.73585,0.73657,64000000.0
2009-08-11 20:10:00,0.73652,0.73728,0.73652,0.73676,59600000.0
2009-08-11 20:15:00,0.73675,0.73689,0.73623,0.73635,59200000.0
2009-08-11 20:20:00,0.73635,0.73667,0.73617,0.73667,59200000.0
2009-08-11 20:25:00,0.73655,0.73655,0.73595,0.73597,68800000.0
2009-08-11 20:30:00,0.7359,0.73612,0.73566,0.73601,57600000.0
2009-08-11 20:35:00,0.73601,0.73606,0.73529,0.73548,53800000.0
2009-08-11 20:40:00,0.73543,0.73592,0.7353,0.73569,61800000.0
2009-08-11 20:45:00,0.7355,0.7355,0.73506,0.73542,57600000.0
2009-08-11 20:50:00,0.73542,0.73606,0.73542,0.73564,59200000.0
2009-08-11 20:55:00,0.73566,0.7364,0.73552,0.73589,67200000.0
2009-08-11 21:00:00,0.7361,0.7364,0.73576,0.73593,73000000.0
2009-08-11 21:05:00,0.73596,0.73606,0.73527,0.73527,59200000.0
2009-08-11 21:10:00,0.73517,0.73521,0.73484,0.73503,57400000.0
2009-08-11 21:15:00,0.7347,0.73515,0.73448,0.73477,60800000.0
2009-08-11 21:20:00,0.73514,0.73523,0.73497,0.73505,61800000.0
2009-08-11 21:25:00,0.73508,0.7359,0.7341,0.73573,59200000.0
2009-08-11 21:30:00,0.73586,0.7362,0.73503,0.73595,59200000.0
2009-08-11 21:35:00,0.73604,0.73604,0.73549,0.73558,52800000.0
2009-08-11 21:40:00,0.73558,0.73578,0.73534,0.73574,54400000.0
2009-08-11 21:45:00,0.73525,0.73583,0.73525,0.73574,59200000.0
2009-08-11 21:50:00,0.73579,0.73579,0.73519,0.73524,52800000.0
2009-08-11 21:55:00,0.73529,0.73539,0.73511,0.73527,61200000.0
2009-08-11 22:00:00,0.73513,0.73521,0.73455,0.73501,59600000.0
2009-08-11 22:05:00,0.7347,0.73493,0.73442,0.73492,56400000.0
2009-08-11 22:10:00,0.73487,0.73529,0.73471,0.73493,62400000.0
2009-08-11 22:15:00,0.73515,0.73534,0.73499,0.73511,57600000.0
2009-08-11 22:20:00,0.73514,0.73531,0.73417,0.73455,66600000.0
2009-08-11 22:25:00,0.73494,0.73529,0.73478,0.73519,52800000.0
2009-08-11 22:30:00,0.73467,0.73508,0.73447,0.73475,51200000.0
2009-08-11 22:35:00,0.73489,0.73504,0.73459,0.73484,64000000.0
2009-08-11 22:40:00,0.73496,0.73513,0.7343,0.73485,67200000.0
2009-08-11 22:45:00,0.73503,0.73508,0.73455,0.73461,62400000.0
2009-08-11 22:50:00,0.7349,0.73495,0.73431,0.73493,48400000.0
2009-08-11 22:55:00,0.73484,0.73499,0.73438,0.73439,61800000.0
2009-08-11 23:00:00,0.73445,0.73477,0.73434,0.73471,60800000.0
2009-08-11 23:05:00,0.73457,0.73475,0.7344,0.73464,44800000.0
2009-08-11 23:10:00,0.73548,0.7357,0.73482,0.73533,62400000.0
2009-08-11 23:15:00,0.73485,0.73543,0.73485,0.73527,61800000.0
2009-08-11 23:20:00,0.73524,0.7354,0.7347,0.73521,43200000.0
2009-08-11 23:25:00,0.73525,0.73607,0.7349,0.73507,65600000.0
2009-08-11 23:30:00,0.73505,0.73505,0.73483,0.73505,67200000.0
2009-08-11 23:35:00,0.73441,0.73524,0.73441,0.73462,38400000.0
2009-08-11 23:40:00,0.73463,0.73527,0.73448,0.73515,68800000.0
2009-08-11 23:45:00,0.73453,0.73505,0.73441,0.73505,51200000.0
2009-08-11 23:50:00,0.73504,0.73504,0.73428,0.73438,57600000.0
2009-08-11 23:55:00,0.7349,0.73521,0.73478,0.73502,70800000.0
2009-08-12 00:00:00,0.73493,0.73595,0.73493,0.73557,44800000.0
2009-08-12 00:05:00,0.73577,0.73592,0.73499,0.73499,62800000.0
2009-08-12 00:10:00,0.73639,0.73641,0.73499,0.73595,67200000.0
2009-08-12 00:15:00,0.73581,0.73585,0.73545,0.73551,59600000.0
2009-08-12 00:20:00,0.73536,0.73549,0.73519,0.73539,58600000.0
2009-08-12 00:25:00,0.73553,0.73582,0.73502,0.73538,48000000.0
2009-08-12 00:30:00,0.7353,0.73555,0.73483,0.73542,70400000.0
2009-08-12 00:35:00,0.7354,0.7354,0.73462,0.73488,60800000.0
2009-08-12 00:40:00,0.73556,0.73591,0.73508,0.73522,59200000.0
2009-08-12 00:45:00,0.73518,0.73557,0.73487,0.73523,69200000.0
2009-08-12 00:50:00,0.73545,0.7355,0.73492,0.73504,68800000.0
2009-08-12 00:55:00,0.73528,0.7357,0.73433,0.73568,68800000.0
2009-08-12 01:00:00,0.73517,0.73572,0.73515,0.73542,65600000.0
2009-08-12 01:05:00,0.73541,0.73541,0.73499,0.73507,60800000.0
2009-08-12 01:10:00,0.73523,0.73532,0.73483,0.73532,54400000.0
2009-08-12 01:15:00,0.73531,0.73537,0.73481,0.73521,59200000.0
2009-08-12 01:20:00,0.73514,0.73514,0.73445,0.73447,52800000.0
2009-08-12 01:25:00,0.73459,0.73475,0.7345,0.73475,61800000.0
2009-08-12 01:30:00,0.73475,0.73475,0.73444,0.73469,54400000.0
2009-08-12 01:35:00,0.73469,0.73486,0.73357,0.73461,66000000.0
2009-08-12 01:40:00,0.73466,0.73488,0.73455,0.73457,60200000.0
2009-08-12 01:45:00,0.73486,0.73492,0.73432,0.73445,59200000.0
2009-08-12 01:50:00,0.73442,0.73447,0.73411,0.73435,61200000.0
2009-08-12 01:55:00,0.73423,0.73423,0.73369,0.73386,67200000.0
2009-08-12 02:00:00,0.73391,0.73453,0.73384,0.73411,86800000.0
2009-08-12 02:05:00,0.73404,0.73404,0.73355,0.73368,64000000.0
2009-08-12 02:10:00,0.73369,0.73379,0.73353,0.73377,50000000.0
2009-08-12 02:15:00,0.73374,0.73392,0.73356,0.73382,49600000.0
2009-08-12 02:20:00,0.73386,0.73442,0.73358,0.7337,65600000.0
2009-08-12 02:25:00,0.73406,0.73451,0.73399,0.73444,60800000.0
2009-08-12 02:30:00,0.73448,0.73457,0.7342,0.73427,67600000.0
2009-08-12 02:35:00,0.73422,0.73425,0.73393,0.73393,57600000.0
2009-08-12 02:40:00,0.73388,0.73391,0.73309,0.73367,60800000.0
2009-08-12 02:45:00,0.7332,0.73414,0.73318,0.73367,52200000.0
2009-08-12 02:50:00,0.73359,0.7338,0.73319,0.7337,62400000.0
2009-08-12 02:55:00,0.73375,0.73389,0.7336,0.73385,57600000.0
2009-08-12 03:00:00,0.73382,0.73383,0.73314,0.73374,63400000.0
2009-08-12 03:05:00,0.73371,0.73393,0.73308,0.73337,65600000.0
2009-08-12 03:10:00,0.73361,0.73388,0.73299,0.73354,43200000.0
2009-08-12 03:15:00,0.73346,0.7337,0.7326,0.73327,65600000.0
2009-08-12 03:20:00,0.73356,0.73389,0.73326,0.73373,49600000.0
2009-08-12 03:25:00,0.73372,0.7338,0.73325,0.73359,46400000.0
2009-08-12 03:30:00,0.7336,0.73377,0.73281,0.7331,50000000.0
2009-08-12 03:35:00,0.73328,0.73384,0.73325,0.7338,50600000.0
2009-08-12 03:40:00,0.73376,0.73391,0.73282,0.73345,53200000.0
2009-08-12 03:45:00,0.73367,0.73417,0.73309,0.7341,56000000.0
2009-08-12 03:50:00,0.73409,0.73417,0.73356,0.73356,65600000.0
2009-08-12 03:55:00,0.73361,0.73395,0.7334,0.73354,64000000.0
2009-08-12 04:00:00,0.73342,0.73342,0.73306,0.73317,44800000.0
2009-08-12 04:05:00,0.73282,0.73292,0.73257,0.73276,65600000.0
2009-08-12 04:10:00,0.73309,0.73309,0.73248,0.73259,61200000.0
2009-08-12 04:15:00,0.7326,0.73318,0.73257,0.7327,86400000.0
2009-08-12 04:20:00,0.73269,0.73277,0.73231,0.73255,51600000.0
2009-08-12 04:25:00,0.73257,0.73285,0.73215,0.73252,83200000.0
2009-08-12 04:30:00,0.7328,0.7328,0.73237,0.73265,65600000.0
2009-08-12 04:35:00,0.73267,0.733,0.73234,0.73299,53200000.0
2009-08-12 04:40:00,0.733,0.73314,0.73261,0.73278,60800000.0
2009-08-12 04:45:00,0.733,0.73344,0.73295,0.73312,69200000.0
2009-08-12 04:50:00,0.73308,0.73312,0.73183,0.73183,57400000.0
2009-08-12 04:55:00,0.73192,0.73202,0.7314,0.73173,65600000.0
2009-08-12 05:00:00,0.73176,0.73281,0.73176,0.73271,57000000.0
2009-08-12 05:05:00,0.73252,0.73272,0.73236,0.73245,55400000.0
2009-08-12 05:10:00,0.73242,0.73301,0.73242,0.73286,60800000.0
2009-08-12 05:15:00,0.73294,0.73302,0.73274,0.73282,59200000.0
2009-08-12 05:20:00,0.73295,0.73295,0.73204,0.73252,73600000.0
2009-08-12 05:25:00,0.73251,0.73255,0.73207,0.73216,91200000.0
2009-08-12 05:30:00,0.7325,0.73267,0.73201,0.73211,59200000.0
2009-08-12 05:35:00,0.73221,0.73252,0.73156,0.73244,56000000.0
2009-08-12 05:40:00,0.73244,0.73273,0.73239,0.7327,54400000.0
2009-08-12 05:45:00,0.73282,0.7329,0.73126,0.73211,64000000.0
2009-08-12 05:50:00,0.73259,0.73266,0.73201,0.73239,62400000.0
2009-08-12 05:55:00,0.73239,0.73254,0.73231,0.73247,67200000.0
2009-08-12 06:00:00,0.73245,0.73245,0.73202,0.73205,57600000.0
2009-08-12 06:05:00,0.73225,0.73261,0.7315,0.73257,64000000.0
2009-08-12 06:10:00,0.7326,0.73297,0.73244,0.73248,57200000.0
2009-08-12 06:15:00,0.73269,0.73316,0.73268,0.73316,56400000.0
2009-08-12 06:20:00,0.73271,0.7331,0.73257,0.73257,54400000.0
2009-08-12 06:25:00,0.73254,0.73267,0.73237,0.73247,48400000.0
2009-08-12 06:30:00,0.73248,0.7325,0.732,0.73242,49600000.0
2009-08-12 06:35:00,0.73216,0.7325,0.73197,0.73209,56000000.0
2009-08-12 06:40:00,0.73198,0.73244,0.73183,0.73244,41600000.0
2009-08-12 06:45:00,0.73237,0.73247,0.73198,0.73202,60800000.0
2009-08-12 06:50:00,0.73198,0.73198,0.73141,0.73148,54800000.0
2009-08-12 06:55:00,0.73142,0.73209,0.73142,0.73208,48000000.0
2009-08-12 07:00:00,0.73154,0.73226,0.73146,0.73205,62400000.0
2009-08-12 07:05:00,0.73203,0.7323,0.73191,0.7323,54800000.0
2009-08-12 07:10:00,0.73252,0.73252,0.732,0.73213,60800000.0
2009-08-12 07:15:00,0.7319,0.73225,0.7319,0.73211,62400000.0
2009-08-12 07:20:00,0.73206,0.7323,0.73152,0.7322,90000000.0
2009-08-12 07:25:00,0.73182,0.73214,0.73167,0.73185,62400000.0
2009-08-12 07:30:00,0.73157,0.73192,0.73133,0.7319,67200000.0
2009-08-12 07:35:00,0.73196,0.73215,0.73165,0.73208,51200000.0
2009-08-12 07:40:00,0.73203,0.73209,0.73167,0.732,56000000.0
2009-08-12 07:45:00,0.73207,0.73256,0.73203,0.73219,56000000.0
2009-08-12 07:50:00,0.7323,0.7325,0.73199,0.73199,43200000.0
2009-08-12 07:55:00,0.73185,0.73204,0.73135,0.73135,43600000.0
2009-08-12 08:00:00,0.73129,0.73233,0.73129,0.73212,57600000.0
2009-08-12 08:05:00,0.73215,0.73221,0.73199,0.73205,84800000.0
2009-08-12 08:10:00,0.73207,0.7321,0.73145,0.73183,62800000.0
2009-08-12 08:15:00,0.73192,0.73192,0.73078,0.73097,78400000.0
2009-08-12 08:20:00,0.73119,0.73164,0.73119,0.73153,36800000.0
2009-08-12 08:25:00,0.73153,0.73181,0.7315,0.73177,56000000.0
2009-08-12 08:30:00,0.73159,0.73159,0.73094,0.73094,62400000.0
2009-08-12 08:35:00,0.73095,0.73095,0.73032,0.73083,100800000.0
2009-08-12 08:40:00,0.73086,0.7312,0.73083,0.73096,51200000.0
2009-08-12 08:45:00,0.73116,0.73122,0.73026,0.73034,102400000.0
2009-08-12 08:50:00,0.72969,0.731,0.72956,0.73096,209600000.0
2009-08-12 08:55:00,0.73097,0.73118,0.73041,0.73051,128000000.0
2009-08-12 09:00:00,0.7303,0.73157,0.73025,0.73127,126800000.0
2009-08-12 09:05:00,0.73125,0.73148,0.7312,0.73137,157200000.0
2009-08-12 09:10:00,0.7313,0.73134,0.73079,0.73124,112000000.0
2009-08-12 09:15:00,0.73128,0.73144,0.73018,0.73025,119400000.0
2009-08-12 09:20:00,0.73017,0.73107,0.73017,0.73106,91600000.0
2009-08-12 09:25:00,0.73101,0.73157,0.7309,0.73155,126400000.0
2009-08-12 09:30:00,0.73152,0.73182,0.73134,0.73168,152000000.0
2009-08-12 09:35:00,0.73153,0.73218,0.7314,0.73218,283200000.0
2009-08-12 09:40:00,0.73212,0.73217,0.73128,0.73154,296800000.0
2009-08-12 09:45:00,0.73161,0.73163,0.73123,0.73128,142200000.0
2009-08-12 09:50:00,0.73146,0.73167,0.73095,0.73116,328200000.0
2009-08-12 09:55:00,0.73112,0.7316,0.73106,0.7316,252600000.0
2009-08-12 10:00:00,0.7317,0.73172,0.73144,0.73161,286000000.0
2009-08-12 10:05:00,0.73164,0.73198,0.73156,0.7317,199200000.0
2009-08-12 10:10:00,0.73168,0.73217,0.73163,0.73195,317200000.0
2009-08-12 10:15:00,0.73186,0.73225,0.73159,0.7319,174400000.0
2009-08-12 10:20:00,0.73196,0.73202,0.73156,0.73183,271400000.0
2009-08-12 10:25:00,0.73185,0.73218,0.73174,0.73201,275400000.0
2009-08-12 10:30:00,0.73204,0.73219,0.73186,0.73204,169600000.0
2009-08-12 10:35:00,0.73185,0.73192,0.73151,0.73151,105600000.0
2009-08-12 10:40:00,0.73146,0.73203,0.73145,0.73183,169000000.0
2009-08-12 10:45:00,0.73189,0.73195,0.7316,0.73169,224600000.0
2009-08-12 10:50:00,0.73164,0.73266,0.73164,0.73252,250000000.0
2009-08-12 10:55:00,0.73263,0.73315,0.73245,0.73281,304000000.0
2009-08-12 11:00:00,0.73288,0.73288,0.73253,0.73255,246600000.0
2009-08-12 11:05:00,0.73238,0.73279,0.73236,0.73275,199600000.0
2009-08-12 11:10:00,0.7329,0.73325,0.73281,0.73315,306200000.0
2009-08-12 11:15:00,0.73307,0.73309,0.73218,0.73242,229600000.0
2009-08-12 11:20:00,0.7325,0.7325,0.7322,0.73237,302400000.0
2009-08-12 11:25:00,0.73232,0.73241,0.73211,0.73211,248000000.0
2009-08-12 11:30:00,0.73207,0.73245,0.73206,0.7323,123600000.0
2009-08-12 11:35:00,0.73225,0.73228,0.73177,0.73225,193400000.0
2009-08-12 11:40:00,0.73221,0.73221,0.73181,0.73203,168800000.0
2009-08-12 11:45:00,0.73198,0.73198,0.73161,0.73171,130000000.0
2009-08-12 11:50:00,0.7318,0.73253,0.7318,0.73242,184400000.0
2009-08-12 11:55:00,0.73246,0.73277,0.73246,0.73262,210600000.0
2009-08-12 12:00:00,0.73275,0.73286,0.73259,0.73274,138400000.0
2009-08-12 12:05:00,0.73266,0.73327,0.73256,0.73322,120000000.0
2009-08-12 12:10:00,0.73317,0.73337,0.73299,0.73299,137400000.0
2009-08-12 12:15:00,0.73288,0.73342,0.73288,0.73335,183400000.0
2009-08-12 12:20:00,0.73311,0.7332,0.7328,0.73311,200400000.0
2009-08-12 12:25:00,0.73315,0.73342,0.73177,0.732,253600000.0
2009-08-12 12:30:00,0.73197,0.73304,0.73197,0.73269,276200000.0
2009-08-12 12:35:00,0.73279,0.73303,0.73267,0.73292,152000000.0
2009-08-12 12:40:00,0.73262,0.73294,0.73248,0.73258,88000000.0
2009-08-12 12:45:00,0.73255,0.73255,0.73214,0.73216,198200000.0
2009-08-12 12:50:00,0.73222,0.73279,0.73217,0.73275,142800000.0
2009-08-12 12:55:00,0.73278,0.73328,0.73273,0.73322,132200000.0
2009-08-12 13:00:00,0.73328,0.73365,0.73328,0.73344,88000000.0
2009-08-12 13:05:00,0.73333,0.73341,0.73296,0.73298,124800000.0
2009-08-12 13:10:00,0.73299,0.73309,0.7326,0.7326,105600000.0
2009-08-12 13:15:00,0.73254,0.73295,0.73237,0.73288,180800000.0
2009-08-12 13:20:00,0.73289,0.7329,0.73241,0.73266,142800000.0
2009-08-12 13:25:00,0.73262,0.73297,0.73237,0.73237,165200000.0
2009-08-12 13:30:00,0.73247,0.73304,0.73235,0.73297,204800000.0
2009-08-12 13:35:00,0.73298,0.73351,0.73294,0.73298,126400000.0
2009-08-12 13:40:00,0.73304,0.73309,0.7324,0.73267,104400000.0
2009-08-12 13:45:00,0.73275,0.73297,0.73267,0.73274,102800000.0
2009-08-12 13:50:00,0.73289,0.73298,0.73271,0.73277,106400000.0
2009-08-12 13:55:00,0.73273,0.73305,0.73245,0.73245,135800000.0
2009-08-12 14:00:00,0.7325,0.73272,0.73231,0.73272,118400000.0
2009-08-12 14:05:00,0.73291,0.73334,0.73271,0.73318,114000000.0
2009-08-12 14:10:00,0.73322,0.73377,0.73298,0.73377,144400000.0
2009-08-12 14:15:00,0.73379,0.73445,0.73379,0.7341,97400000.0
2009-08-12 14:20:00,0.73402,0.73402,0.73338,0.7337,66600000.0
2009-08-12 14:25:00,0.7337,0.73381,0.73343,0.73373,72000000.0
2009-08-12 14:30:00,0.73369,0.73369,0.73255,0.73256,67000000.0
2009-08-12 14:35:00,0.73258,0.73258,0.73224,0.73234,56400000.0
2009-08-12 14:40:00,0.73211,0.73221,0.73176,0.73183,66600000.0
2009-08-12 14:45:00,0.73174,0.73225,0.73163,0.73216,61800000.0
2009-08-12 14:50:00,0.73234,0.73282,0.73234,0.73273,72000000.0
2009-08-12 14:55:00,0.73269,0.73293,0.73235,0.73293,60800000.0
2009-08-12 15:00:00,0.73298,0.73298,0.73231,0.73265,64000000.0
2009-08-12 15:05:00,0.73257,0.73324,0.73218,0.73277,56000000.0
2009-08-12 15:10:00,0.73274,0.73274,0.73237,0.73239,68200000.0
2009-08-12 15:15:00,0.73238,0.73258,0.73206,0.73248,71400000.0
2009-08-12 15:20:00,0.7325,0.7325,0.73169,0.7318,64400000.0
2009-08-12 15:25:00,0.73217,0.73217,0.73174,0.73189,57600000.0
2009-08-12 15:30:00,0.73171,0.73227,0.73099,0.73227,62400000.0
2009-08-12 15:35:00,0.73242,0.73266,0.73117,0.73117,72000000.0
2009-08-12 15:40:00,0.73241,0.73261,0.73219,0.73237,81600000.0
2009-08-12 15:45:00,0.73214,0.73219,0.73153,0.73166,76200000.0
2009-08-12 15:50:00,0.73175,0.73193,0.73169,0.7318,65600000.0
2009-08-12 15:55:00,0.73181,0.73202,0.73031,0.73134,70400000.0
2009-08-12 16:00:00,0.73148,0.73176,0.73125,0.73149,58600000.0
2009-08-12 16:05:00,0.73142,0.73174,0.72991,0.73168,70200000.0
2009-08-12 16:10:00,0.73153,0.73167,0.7309,0.73101,60800000.0
2009-08-12 16:15:00,0.73087,0.73098,0.73027,0.73038,59200000.0
2009-08-12 16:20:00,0.73046,0.73071,0.72987,0.73062,64000000.0
2009-08-12 16:25:00,0.73043,0.73043,0.72969,0.72987,75200000.0
2009-08-12 16:30:00,0.72989,0.73029,0.72975,0.72997,62400000.0
2009-08-12 16:35:00,0.73,0.7309,0.73,0.73085,57600000.0
2009-08-12 16:40:00,0.73067,0.73087,0.73001,0.73001,65600000.0
2009-08-12 16:45:00,0.72991,0.73027,0.72979,0.72989,72000000.0
2009-08-12 16:50:00,0.72984,0.73007,0.72947,0.72956,59200000.0
2009-08-12 16:55:00,0.72964,0.73032,0.72956,0.73028,67200000.0
2009-08-12 17:00:00,0.73035,0.73044,0.72998,0.73019,70400000.0
2009-08-12 17:05:00,0.73053,0.73054,0.73009,0.73021,68200000.0
2009-08-12 17:10:00,0.73023,0.73055,0.72995,0.73055,68800000.0
2009-08-12 17:15:00,0.73056,0.73069,0.73033,0.73043,73600000.0
2009-08-12 17:20:00,0.73029,0.73058,0.73024,0.73044,61800000.0
2009-08-12 17:25:00,0.73053,0.73161,0.73053,0.73161,60800000.0
2009-08-12 17:30:00,0.73161,0.73161,0.73094,0.73117,60800000.0
2009-08-12 17:35:00,0.73125,0.73195,0.73125,0.73195,64000000.0
2009-08-12 17:40:00,0.73181,0.73181,0.73129,0.73144,68800000.0
2009-08-12 17:45:00,0.73134,0.73177,0.7313,0.73172,69200000.0
2009-08-12 17:50:00,0.73159,0.73179,0.73127,0.73127,75200000.0
2009-08-12 17:55:00,0.73127,0.73151,0.73058,0.73058,72000000.0
2009-08-12 18:00:00,0.73064,0.73064,0.7298,0.72997,68000000.0
2009-08-12 18:05:00,0.72999,0.73085,0.72999,0.7307,56400000.0
2009-08-12 18:10:00,0.73055,0.7311,0.73055,0.73101,67200000.0
2009-08-12 18:15:00,0.73097,0.73109,0.73088,0.73092,67200000.0
2009-08-12 18:20:00,0.73091,0.73101,0.7305,0.73094,66000000.0
2009-08-12 18:25:00,0.73109,0.73127,0.73094,0.73127,65600000.0
2009-08-12 18:30:00,0.7312,0.73126,0.73076,0.73088,65600000.0
2009-08-12 18:35:00,0.73094,0.73134,0.73089,0.73134,58000000.0
2009-08-12 18:40:00,0.73146,0.73159,0.73112,0.73151,70400000.0
2009-08-12 18:45:00,0.73152,0.7318,0.73143,0.73158,56000000.0
2009-08-12 18:50:00,0.73157,0.73184,0.73134,0.73164,64000000.0
2009-08-12 18:55:00,0.73165,0.73199,0.73165,0.73199,58000000.0
2009-08-12 19:00:00,0.73163,0.73209,0.73152,0.73174,71400000.0
2009-08-12 19:05:00,0.73176,0.73176,0.7313,0.73144,58000000.0
2009-08-12 19:10:00,0.73147,0.73225,0.73145,0.73215,64000000.0
2009-08-12 19:15:00,0.73216,0.73216,0.73075,0.73211,70400000.0
2009-08-12 19:20:00,0.732,0.7322,0.73174,0.73198,59200000.0
2009-08-12 19:25:00,0.73209,0.73209,0.7318,0.73206,60800000.0
2009-08-12 19:30:00,0.73202,0.73202,0.7317,0.73176,66000000.0
2009-08-12 19:35:00,0.73168,0.73216,0.73168,0.73202,65600000.0
2009-08-12 19:40:00,0.73194,0.73203,0.73133,0.73166,64000000.0
2009-08-12 19:45:00,0.73159,0.73198,0.73137,0.73153,57600000.0
2009-08-12 19:50:00,0.73183,0.73242,0.73176,0.73238,67200000.0
2009-08-12 19:55:00,0.73235,0.73236,0.73175,0.73206,69200000.0
2009-08-12 20:00:00,0.73218,0.73234,0.73209,0.73218,51200000.0
2009-08-12 20:05:00,0.73213,0.7322,0.73135,0.73159,64000000.0
2009-08-12 20:10:00,0.73158,0.73159,0.72981,0.72981,56000000.0
2009-08-12 20:15:00,0.72986,0.73134,0.7298,0.73067,58600000.0
2009-08-12 20:20:00,0.73044,0.73207,0.73044,0.73193,64000000.0
2009-08-12 20:25:00,0.73188,0.73206,0.73051,0.73066,68800000.0
2009-08-12 20:30:00,0.73064,0.73077,0.72984,0.73049,53600000.0
2009-08-12 20:35:00,0.7303,0.73102,0.73004,0.73098,59200000.0
2009-08-12 20:40:00,0.73089,0.73114,0.73052,0.73067,62400000.0
2009-08-12 20:45:00,0.73052,0.73128,0.73034,0.7311,57600000.0
2009-08-12 20:50:00,0.73108,0.73214,0.73071,0.7316,50000000.0
2009-08-12 20:55:00,0.73208,0.73446,0.73208,0.73313,67200000.0
2009-08-12 21:00:00,0.73346,0.73407,0.73248,0.73268,73600000.0
2009-08-12 21:05:00,0.7327,0.73347,0.7327,0.73308,57600000.0
2009-08-12 21:10:00,0.73272,0.73307,0.7326,0.7326,52800000.0
2009-08-12 21:15:00,0.7323,0.73267,0.73201,0.73263,54400000.0
2009-08-12 21:20:00,0.7328,0.73368,0.73233,0.7325,67200000.0
2009-08-12 21:25:00,0.73271,0.73319,0.73161,0.73319,59200000.0
2009-08-12 21:30:00,0.73353,0.734,0.73217,0.73336,59200000.0
2009-08-12 21:35:00,0.73344,0.73386,0.73312,0.73326,52800000.0
2009-08-12 21:40:00,0.73329,0.73387,0.7329,0.73324,54800000.0
2009-08-12 21:45:00,0.73323,0.73331,0.73246,0.73271,56000000.0
2009-08-12 21:50:00,0.73289,0.73292,0.73258,0.73287,59200000.0
2009-08-12 21:55:00,0.73275,0.73275,0.73138,0.73212,60800000.0
2009-08-12 22:00:00,0.7321,0.73279,0.7321,0.73279,59200000.0
2009-08-12 22:05:00,0.73293,0.73293,0.73182,0.73247,49000000.0
2009-08-12 22:10:00,0.73243,0.73271,0.73227,0.73247,62400000.0
2009-08-12 22:15:00,0.7327,0.7327,0.73196,0.73203,57600000.0
2009-08-12 22:20:00,0.73191,0.73233,0.73155,0.73225,67200000.0
2009-08-12 22:25:00,0.73147,0.73234,0.73135,0.73198,60800000.0
2009-08-12 22:30:00,0.73205,0.73205,0.7313,0.73158,39400000.0
2009-08-12 22:35:00,0.73175,0.73188,0.73162,0.73167,64000000.0
2009-08-12 22:40:00,0.7315,0.73178,0.73128,0.73133,56000000.0
2009-08-12 22:45:00,0.73068,0.7317,0.73057,0.73169,67600000.0
2009-08-12 22:50:00,0.73168,0.73172,0.73062,0.73123,56000000.0
2009-08-12 22:55:00,0.73154,0.73165,0.73082,0.73127,62400000.0
2009-08-12 23:00:00,0.73094,0.73095,0.72932,0.72932,59200000.0
2009-08-12 23:05:00,0.72925,0.73034,0.72925,0.73017,47400000.0
2009-08-12 23:10:00,0.73021,0.73025,0.72944,0.7297,51600000.0
2009-08-12 23:15:00,0.72977,0.73037,0.72957,0.72957,61800000.0
2009-08-12 23:20:00,0.72995,0.73014,0.72986,0.73002,52800000.0
2009-08-12 23:25:00,0.73004,0.73005,0.72826,0.7284,62400000.0
2009-08-12 23:30:00,0.72863,0.72897,0.72833,0.72846,67200000.0
2009-08-12 23:35:00,0.7284,0.72928,0.7284,0.72909,57600000.0
2009-08-12 23:40:00,0.7288,0.72902,0.7279,0.72902,65600000.0
2009-08-12 23:45:00,0.72911,0.72943,0.72881,0.72943,55200000.0
2009-08-12 23:50:00,0.72946,0.72982,0.72877,0.72969,70400000.0
2009-08-12 23:55:00,0.72971,0.72992,0.7292,0.72992,58600000.0
2009-08-13 00:00:00,0.7299,0.73013,0.72933,0.73008,60800000.0
2009-08-13 00:05:00,0.73012,0.73071,0.7299,0.7299,57600000.0
2009-08-13 00:10:00,0.73007,0.73007,0.72902,0.73006,54400000.0
2009-08-13 00:15:00,0.7298,0.73035,0.7295,0.73035,66000000.0
2009-08-13 00:20:00,0.73046,0.73073,0.73026,0.73043,59200000.0
2009-08-13 00:25:00,0.7304,0.73071,0.73034,0.73047,61200000.0
2009-08-13 00:30:00,0.73034,0.7306,0.72992,0.73059,68800000.0
2009-08-13 00:35:00,0.73046,0.73049,0.72987,0.73043,60800000.0
2009-08-13 00:40:00,0.73042,0.73055,0.73031,0.73049,49000000.0
2009-08-13 00:45:00,0.73052,0.73066,0.73052,0.73056,68800000.0
2009-08-13 00:50:00,0.73015,0.73069,0.7301,0.73056,68200000.0
2009-08-13 00:55:00,0.73041,0.73095,0.72948,0.73077,65600000.0
2009-08-13 01:00:00,0.7307,0.73093,0.73025,0.73069,65600000.0
2009-08-13 01:05:00,0.73078,0.73095,0.73074,0.73084,60800000.0
2009-08-13 01:10:00,0.73079,0.73103,0.73051,0.73103,72000000.0
2009-08-13 01:15:00,0.73106,0.73136,0.73084,0.73121,59200000.0
2009-08-13 01:20:00,0.73128,0.73135,0.73063,0.73123,52800000.0
2009-08-13 01:25:00,0.73105,0.73145,0.73084,0.73096,61800000.0
2009-08-13 01:30:00,0.73117,0.73152,0.73067,0.73151,50000000.0
2009-08-13 01:35:00,0.73065,0.73111,0.73005,0.73099,65600000.0
2009-08-13 01:40:00,0.731,0.73113,0.73089,0.73102,46400000.0
2009-08-13 01:45:00,0.73111,0.73121,0.7305,0.73118,36800000.0
2009-08-13 01:50:00,0.73117,0.73117,0.73105,0.73115,25600000.0
2009-08-13 01:55:00,0.73075,0.73127,0.73066,0.73084,67200000.0
2009-08-13 02:00:00,0.731,0.73114,0.73079,0.73089,86400000.0
2009-08-13 02:05:00,0.73099,0.73123,0.73099,0.73122,64000000.0
2009-08-13 02:10:00,0.73132,0.73132,0.731,0.7313,58600000.0
2009-08-13 02:15:00,0.73126,0.73138,0.73065,0.7313,49600000.0
2009-08-13 02:20:00,0.7313,0.73162,0.73092,0.73152,65000000.0
2009-08-13 02:25:00,0.73141,0.73193,0.73135,0.73175,59600000.0
2009-08-13 02:30:00,0.73175,0.73207,0.73155,0.73165,67600000.0
2009-08-13 02:35:00,0.73172,0.73196,0.73149,0.73178,57600000.0
2009-08-13 02:40:00,0.73187,0.73207,0.73159,0.73187,65600000.0
2009-08-13 02:45:00,0.73189,0.7321,0.73147,0.73157,56000000.0
2009-08-13 02:50:00,0.73174,0.73191,0.73153,0.73187,62400000.0
2009-08-13 02:55:00,0.7318,0.73201,0.73174,0.73196,57600000.0
2009-08-13 03:00:00,0.73202,0.7324,0.73187,0.73224,62400000.0
2009-08-13 03:05:00,0.73237,0.73264,0.73201,0.73201,51200000.0
2009-08-13 03:10:00,0.73198,0.73204,0.73172,0.73183,44800000.0
2009-08-13 03:15:00,0.73189,0.7323,0.7307,0.73155,66000000.0
2009-08-13 03:20:00,0.73178,0.73212,0.73121,0.732,60200000.0
2009-08-13 03:25:00,0.73203,0.73229,0.73163,0.73186,57600000.0
2009-08-13 03:30:00,0.73196,0.73245,0.73196,0.73231,55800000.0
2009-08-13 03:35:00,0.73216,0.73226,0.73182,0.73198,51200000.0
2009-08-13 03:40:00,0.7319,0.73191,0.73086,0.73181,52800000.0
2009-08-13 03:45:00,0.73173,0.73222,0.7317,0.73197,57600000.0
2009-08-13 03:50:00,0.73184,0.73187,0.7314,0.73167,65600000.0
2009-08-13 03:55:00,0.73164,0.73208,0.73122,0.73208,56000000.0
2009-08-13 04:00:00,0.73215,0.73236,0.73183,0.73204,60200000.0
2009-08-13 04:05:00,0.73179,0.73279,0.73155,0.73225,71800000.0
2009-08-13 04:10:00,0.73232,0.73282,0.73225,0.73264,61800000.0
2009-08-13 04:15:00,0.73258,0.73276,0.73216,0.73248,82400000.0
2009-08-13 04:20:00,0.7326,0.73293,0.73254,0.73271,54400000.0
2009-08-13 04:25:00,0.7327,0.73294,0.73265,0.73278,83400000.0
2009-08-13 04:30:00,0.73277,0.73277,0.73225,0.73275,62400000.0
2009-08-13 04:35:00,0.73277,0.73282,0.73223,0.73223,44800000.0
2009-08-13 04:40:00,0.73281,0.73305,0.73258,0.73278,60600000.0
2009-08-13 04:45:00,0.7324,0.73305,0.73233,0.73278,69200000.0
2009-08-13 04:50:00,0.73232,0.73285,0.73232,0.73276,48000000.0
2009-08-13 04:55:00,0.73278,0.73308,0.73263,0.73289,65600000.0
2009-08-13 05:00:00,0.73292,0.73314,0.73252,0.73305,58000000.0
2009-08-13 05:05:00,0.73292,0.73316,0.73279,0.73282,52600000.0
2009-08-13 05:10:00,0.73271,0.73284,0.73236,0.73236,60800000.0
2009-08-13 05:15:00,0.73249,0.73269,0.73225,0.73251,59200000.0
2009-08-13 05:20:00,0.73249,0.73305,0.7324,0.73301,76200000.0
2009-08-13 05:25:00,0.73306,0.73344,0.73264,0.73286,65600000.0
2009-08-13 05:30:00,0.73279,0.73328,0.73263,0.7328,56000000.0
2009-08-13 05:35:00,0.73281,0.73296,0.73238,0.73286,56000000.0
2009-08-13 05:40:00,0.7325,0.73344,0.73235,0.73252,57600000.0
2009-08-13 05:45:00,0.73245,0.73274,0.73161,0.73253,49600000.0
2009-08-13 05:50:00,0.7326,0.7331,0.73249,0.73306,62800000.0
2009-08-13 05:55:00,0.73352,0.73352,0.73277,0.73295,65600000.0
2009-08-13 06:00:00,0.73251,0.73355,0.7324,0.73268,46400000.0
2009-08-13 06:05:00,0.73318,0.73318,0.73201,0.73301,51200000.0
2009-08-13 06:10:00,0.73261,0.73304,0.73253,0.73281,55400000.0
2009-08-13 06:15:00,0.73284,0.73318,0.73233,0.7325,60800000.0
2009-08-13 06:20:00,0.73238,0.73286,0.73213,0.73265,54400000.0
2009-08-13 06:25:00,0.73265,0.73329,0.7326,0.73267,48000000.0
2009-08-13 06:30:00,0.73302,0.73302,0.73245,0.7326,50000000.0
2009-08-13 06:35:00,0.73261,0.73308,0.7324,0.73262,45800000.0
2009-08-13 06:40:00,0.73257,0.73319,0.73229,0.73279,51200000.0
2009-08-13 06:45:00,0.73236,0.73295,0.73235,0.73295,60800000.0
2009-08-13 06:50:00,0.73299,0.73319,0.73287,0.73298,57000000.0
2009-08-13 06:55:00,0.73286,0.73286,0.73264,0.73278,48000000.0
2009-08-13 07:00:00,0.73276,0.73319,0.73276,0.73287,54400000.0
2009-08-13 07:05:00,0.73322,0.73425,0.73317,0.73417,59200000.0
2009-08-13 07:10:00,0.73423,0.73453,0.73422,0.73453,54400000.0
2009-08-13 07:15:00,0.73431,0.73454,0.73406,0.73419,68800000.0
2009-08-13 07:20:00,0.73425,0.73425,0.73409,0.73413,80000000.0
2009-08-13 07:25:00,0.73411,0.73423,0.73407,0.73414,55400000.0
2009-08-13 07:30:00,0.73418,0.73431,0.73378,0.73382,67200000.0
2009-08-13 07:35:00,0.73377,0.73377,0.73313,0.73355,51000000.0
2009-08-13 07:40:00,0.73335,0.73416,0.73335,0.73415,56000000.0
2009-08-13 07:45:00,0.73419,0.73419,0.73385,0.73403,56000000.0
2009-08-13 07:50:00,0.73401,0.73407,0.73379,0.73379,32000000.0
2009-08-13 07:55:00,0.73371,0.73394,0.7335,0.73394,40000000.0
2009-08-13 08:00:00,0.73381,0.73404,0.73368,0.73404,52800000.0
2009-08-13 08:05:00,0.73393,0.73427,0.73377,0.73402,75600000.0
2009-08-13 08:10:00,0.73415,0.73463,0.73413,0.7345,62200000.0
2009-08-13 08:15:00,0.73452,0.73455,0.73402,0.73405,84800000.0
2009-08-13 08:20:00,0.73415,0.73421,0.73369,0.73369,44800000.0
2009-08-13 08:25:00,0.73351,0.73372,0.73341,0.73362,61200000.0
2009-08-13 08:30:00,0.73372,0.73391,0.7335,0.73388,62400000.0
2009-08-13 08:35:00,0.73391,0.73398,0.73361,0.73398,101600000.0
2009-08-13 08:40:00,0.73401,0.73413,0.73347,0.73353,46400000.0
2009-08-13 08:45:00,0.73323,0.73361,0.73295,0.73302,101800000.0
2009-08-13 08:50:00,0.73341,0.73365,0.73337,0.73355,209400000.0
2009-08-13 08:55:00,0.73302,0.7335,0.73296,0.73296,129400000.0
2009-08-13 09:00:00,0.73302,0.73382,0.73293,0.73312,125200000.0
2009-08-13 09:05:00,0.73315,0.73363,0.73305,0.73363,152000000.0
2009-08-13 09:10:00,0.7336,0.73383,0.73293,0.73336,112000000.0
2009-08-13 09:15:00,0.73335,0.73372,0.73335,0.73357,126400000.0
2009-08-13 09:20:00,0.73357,0.73456,0.73357,0.73446,86400000.0
2009-08-13 09:25:00,0.73447,0.73465,0.73416,0.73425,120400000.0
2009-08-13 09:30:00,0.7343,0.73483,0.73427,0.7346,152400000.0
2009-08-13 09:35:00,0.73438,0.73452,0.73427,0.73441,283200000.0
2009-08-13 09:40:00,0.73432,0.73442,0.73394,0.73394,296200000.0
2009-08-13 09:45:00,0.73412,0.73487,0.73412,0.73444,139600000.0
2009-08-13 09:50:00,0.73439,0.73447,0.73412,0.73413,327800000.0
2009-08-13 09:55:00,0.73404,0.73418,0.73376,0.73418,252800000.0
2009-08-13 10:00:00,0.73431,0.73431,0.73322,0.73334,286400000.0
2009-08-13 10:05:00,0.73333,0.73372,0.73311,0.73311,199800000.0
2009-08-13 10:10:00,0.73288,0.73315,0.73277,0.73303,317200000.0
2009-08-13 10:15:00,0.73296,0.733,0.7327,0.73292,174400000.0
2009-08-13 10:20:00,0.73295,0.733,0.73252,0.7329,272200000.0
2009-08-13 10:25:00,0.7332,0.73377,0.73276,0.73377,275000000.0
2009-08-13 10:30:00,0.73377,0.73398,0.73327,0.73342,169600000.0
2009-08-13 10:35:00,0.73347,0.73423,0.73347,0.73409,106000000.0
2009-08-13 10:40:00,0.73398,0.73427,0.73388,0.73388,169600000.0
2009-08-13 10:45:00,0.7337,0.7337,0.73246,0.73246,224000000.0
2009-08-13 10:50:00,0.73254,0.73284,0.73248,0.73252,250000000.0
2009-08-13 10:55:00,0.73262,0.73262,0.73226,0.73229,303400000.0
2009-08-13 11:00:00,0.73237,0.73318,0.73237,0.73288,246800000.0
2009-08-13 11:05:00,0.73287,0.73307,0.7324,0.73246,198400000.0
2009-08-13 11:10:00,0.73247,0.73278,0.73229,0.73268,305600000.0
2009-08-13 11:15:00,0.73213,0.73261,0.73213,0.73257,228600000.0
2009-08-13 11:20:00,0.73263,0.73264,0.73203,0.73203,300000000.0
2009-08-13 11:25:00,0.73208,0.73288,0.73208,0.73278,247400000.0
2009-08-13 11:30:00,0.73297,0.73313,0.7328,0.73313,123200000.0
2009-08-13 11:35:00,0.73318,0.73367,0.73285,0.73298,195200000.0
2009-08-13 11:40:00,0.73282,0.7332,0.73278,0.7332,167400000.0
2009-08-13 11:45:00,0.73313,0.73335,0.73305,0.73305,139000000.0
2009-08-13 11:50:00,0.73284,0.73357,0.73284,0.73337,185600000.0
2009-08-13 11:55:00,0.73334,0.73364,0.73313,0.73351,211600000.0
2009-08-13 12:00:00,0.73345,0.73358,0.73317,0.73358,137600000.0
2009-08-13 12:05:00,0.7336,0.73394,0.73355,0.73394,120600000.0
2009-08-13 12:10:00,0.73406,0.73415,0.73366,0.73381,137400000.0
2009-08-13 12:15:00,0.73386,0.73451,0.73385,0.73442,184000000.0
2009-08-13 12:20:00,0.73443,0.7346,0.73413,0.73425,200400000.0
2009-08-13 12:25:00,0.73405,0.73474,0.73313,0.73313,252800000.0
2009-08-13 12:30:00,0.73307,0.73469,0.73307,0.73358,277600000.0
2009-08-13 12:35:00,0.73355,0.73364,0.73337,0.73338,152000000.0
2009-08-13 12:40:00,0.73321,0.73376,0.73311,0.73356,88400000.0
2009-08-13 12:45:00,0.73357,0.73364,0.73322,0.73345,198400000.0
2009-08-13 12:50:00,0.73344,0.73378,0.7332,0.73378,142400000.0
2009-08-13 12:55:00,0.73368,0.73383,0.73353,0.73365,131600000.0
2009-08-13 13:00:00,0.73354,0.73379,0.73344,0.73373,88000000.0
2009-08-13 13:05:00,0.73374,0.7351,0.73371,0.73508,124800000.0
2009-08-13 13:10:00,0.73495,0.7351,0.73482,0.73488,105600000.0
2009-08-13 13:15:00,0.73495,0.73504,0.73449,0.73465,181200000.0
2009-08-13 13:20:00,0.73468,0.73477,0.73452,0.73458,142400000.0
2009-08-13 13:25:00,0.73447,0.7345,0.73395,0.73415,164800000.0
2009-08-13 13:30:00,0.73414,0.73463,0.73413,0.73453,198400000.0
2009-08-13 13:35:00,0.73463,0.73505,0.73454,0.73469,128400000.0
2009-08-13 13:40:00,0.73477,0.73523,0.73476,0.73509,104000000.0
2009-08-13 13:45:00,0.73502,0.73502,0.73449,0.73458,102400000.0
2009-08-13 13:50:00,0.73461,0.73489,0.73454,0.73466,105600000.0
2009-08-13 13:55:00,0.73461,0.73471,0.73427,0.73441,137600000.0
2009-08-13 14:00:00,0.73442,0.73501,0.73441,0.73457,118800000.0
2009-08-13 14:05:00,0.73458,0.73507,0.73447,0.73474,113000000.0
2009-08-13 14:10:00,0.73477,0.73509,0.73462,0.73478,144000000.0
2009-08-13 14:15:00,0.73479,0.73547,0.73479,0.73541,98000000.0
2009-08-13 14:20:00,0.7354,0.73587,0.7353,0.73587,67200000.0
2009-08-13 14:25:00,0.73584,0.73586,0.73522,0.73523,72000000.0
2009-08-13 14:30:00,0.73485,0.735,0.73392,0.73402,67000000.0
2009-08-13 14:35:00,0.73399,0.73433,0.73352,0.73426,64000000.0
2009-08-13 14:40:00,0.73441,0.73512,0.73441,0.73482,69800000.0
2009-08-13 14:45:00,0.73482,0.73482,0.73419,0.73436,59200000.0
2009-08-13 14:50:00,0.73466,0.73506,0.73462,0.73499,71400000.0
2009-08-13 14:55:00,0.73513,0.73529,0.7348,0.73529,61200000.0
2009-08-13 15:00:00,0.73545,0.7361,0.73531,0.73532,64000000.0
2009-08-13 15:05:00,0.73518,0.73544,0.73494,0.73495,56200000.0
2009-08-13 15:10:00,0.73487,0.7352,0.73461,0.7352,59200000.0
2009-08-13 15:15:00,0.73512,0.73522,0.73476,0.73521,72400000.0
2009-08-13 15:20:00,0.73538,0.73592,0.73532,0.7356,64400000.0
2009-08-13 15:25:00,0.73553,0.73574,0.73538,0.73548,57600000.0
2009-08-13 15:30:00,0.7354,0.73544,0.73423,0.73517,65600000.0
2009-08-13 15:35:00,0.73508,0.73508,0.73386,0.73386,72000000.0
2009-08-13 15:40:00,0.73491,0.73523,0.73458,0.73459,82000000.0
2009-08-13 15:45:00,0.73461,0.73517,0.73455,0.73503,76800000.0
2009-08-13 15:50:00,0.73521,0.73642,0.73515,0.73642,66000000.0
2009-08-13 15:55:00,0.73649,0.73679,0.73553,0.73673,69800000.0
2009-08-13 16:00:00,0.73691,0.73735,0.73628,0.73735,59200000.0
2009-08-13 16:05:00,0.73716,0.73762,0.73599,0.7375,70400000.0
2009-08-13 16:10:00,0.73727,0.73757,0.73699,0.73754,60000000.0
2009-08-13 16:15:00,0.73737,0.73796,0.73722,0.73783,62400000.0
2009-08-13 16:20:00,0.73776,0.73816,0.73746,0.73752,64000000.0
2009-08-13 16:25:00,0.73755,0.73799,0.73755,0.7379,75200000.0
2009-08-13 16:30:00,0.73802,0.73835,0.73777,0.73782,62800000.0
2009-08-13 16:35:00,0.73772,0.73827,0.7374,0.73817,57600000.0
2009-08-13 16:40:00,0.73804,0.73813,0.73731,0.73768,65600000.0
2009-08-13 16:45:00,0.7377,0.73779,0.73747,0.73757,72000000.0
2009-08-13 16:50:00,0.73751,0.73804,0.73744,0.73798,59200000.0
2009-08-13 16:55:00,0.73795,0.73795,0.73672,0.73672,52800000.0
2009-08-13 17:00:00,0.73655,0.73687,0.73644,0.73666,70400000.0
2009-08-13 17:05:00,0.73693,0.73698,0.73629,0.73667,68800000.0
2009-08-13 17:10:00,0.73679,0.73737,0.73679,0.73719,68200000.0
2009-08-13 17:15:00,0.73712,0.73765,0.73704,0.73736,73000000.0
2009-08-13 17:20:00,0.7375,0.73772,0.73713,0.73722,62400000.0
2009-08-13 17:25:00,0.73722,0.73744,0.7371,0.7373,60200000.0
2009-08-13 17:30:00,0.73714,0.73782,0.73685,0.73782,56000000.0
2009-08-13 17:35:00,0.73776,0.7378,0.73738,0.73757,64000000.0
2009-08-13 17:40:00,0.73782,0.73825,0.73782,0.73824,68800000.0
2009-08-13 17:45:00,0.73825,0.73837,0.73807,0.73824,69200000.0
2009-08-13 17:50:00,0.73807,0.73825,0.73777,0.7382,75000000.0
2009-08-13 17:55:00,0.73817,0.73828,0.73768,0.73768,72000000.0
2009-08-13 18:00:00,0.73776,0.7382,0.73749,0.7382,67600000.0
2009-08-13 18:05:00,0.73825,0.73881,0.73822,0.73881,56000000.0
2009-08-13 18:10:00,0.73878,0.73902,0.73864,0.73867,67200000.0
2009-08-13 18:15:00,0.7387,0.73944,0.73868,0.73909,59200000.0
2009-08-13 18:20:00,0.73923,0.73931,0.73851,0.73851,65600000.0
2009-08-13 18:25:00,0.73848,0.73855,0.73828,0.73842,65600000.0
2009-08-13 18:30:00,0.7384,0.73855,0.73817,0.73843,65000000.0
2009-08-13 18:35:00,0.73835,0.73838,0.73797,0.73816,57000000.0
2009-08-13 18:40:00,0.73824,0.73824,0.73757,0.73779,70400000.0
2009-08-13 18:45:00,0.73783,0.73784,0.73759,0.73775,56000000.0
2009-08-13 18:50:00,0.73777,0.73831,0.73774,0.73793,64000000.0
2009-08-13 18:55:00,0.73781,0.73805,0.73749,0.73757,57600000.0
2009-08-13 19:00:00,0.7376,0.7382,0.73743,0.73812,76800000.0
2009-08-13 19:05:00,0.7381,0.7381,0.73743,0.73781,57000000.0
2009-08-13 19:10:00,0.7379,0.73822,0.73784,0.73787,58600000.0
2009-08-13 19:15:00,0.73791,0.73809,0.73693,0.73793,69800000.0
2009-08-13 19:20:00,0.73784,0.73841,0.73768,0.73837,59200000.0
2009-08-13 19:25:00,0.73831,0.73843,0.73784,0.73843,60200000.0
2009-08-13 19:30:00,0.7384,0.73867,0.73794,0.73858,65600000.0
2009-08-13 19:35:00,0.73854,0.73874,0.73839,0.73856,65600000.0
2009-08-13 19:40:00,0.73834,0.73866,0.73817,0.73844,64000000.0
2009-08-13 19:45:00,0.73832,0.7384,0.73771,0.73771,57600000.0
2009-08-13 19:50:00,0.73775,0.73818,0.73759,0.73772,66600000.0
2009-08-13 19:55:00,0.7379,0.73793,0.73752,0.73793,68800000.0
2009-08-13 20:00:00,0.73795,0.73843,0.73776,0.73795,50600000.0
2009-08-13 20:05:00,0.738,0.73833,0.73775,0.73785,63400000.0
2009-08-13 20:10:00,0.73805,0.73817,0.73731,0.73747,62400000.0
2009-08-13 20:15:00,0.73756,0.738,0.73751,0.73799,59200000.0
2009-08-13 20:20:00,0.73799,0.7382,0.73787,0.73804,59200000.0
2009-08-13 20:25:00,0.73796,0.73804,0.73775,0.73801,69200000.0
2009-08-13 20:30:00,0.73789,0.73837,0.73784,0.73833,60800000.0
2009-08-13 20:35:00,0.73859,0.73871,0.73822,0.73867,54400000.0
2009-08-13 20:40:00,0.73866,0.73886,0.73841,0.73848,62200000.0
2009-08-13 20:45:00,0.73844,0.73874,0.73816,0.73867,57600000.0
2009-08-13 20:50:00,0.73879,0.73912,0.73879,0.73901,49400000.0
2009-08-13 20:55:00,0.73904,0.73905,0.73842,0.73852,67200000.0
2009-08-13 21:00:00,0.73855,0.73856,0.73786,0.73814,74000000.0
2009-08-13 21:05:00,0.73811,0.73849,0.73811,0.73842,54400000.0
2009-08-13 21:10:00,0.73852,0.73882,0.73839,0.73881,52800000.0
2009-08-13 21:15:00,0.73853,0.73875,0.73826,0.73851,62400000.0
2009-08-13 21:20:00,0.73856,0.73892,0.73841,0.73867,65600000.0
2009-08-13 21:25:00,0.73857,0.73879,0.73748,0.7387,59200000.0
2009-08-13 21:30:00,0.73866,0.73908,0.73787,0.73899,58600000.0
2009-08-13 21:35:00,0.73911,0.73911,0.73837,0.73844,52800000.0
2009-08-13 21:40:00,0.73846,0.73879,0.73843,0.73867,55400000.0
2009-08-13 21:45:00,0.73867,0.73897,0.73834,0.73888,62800000.0
2009-08-13 21:50:00,0.73904,0.73937,0.73904,0.73929,54400000.0
2009-08-13 21:55:00,0.73938,0.73944,0.73922,0.73928,60800000.0
2009-08-13 22:00:00,0.73924,0.73924,0.73881,0.73899,59200000.0
2009-08-13 22:05:00,0.73901,0.73906,0.73878,0.73906,45800000.0
2009-08-13 22:10:00,0.73904,0.73936,0.73875,0.73875,62400000.0
2009-08-13 22:15:00,0.73879,0.73897,0.73865,0.73874,56400000.0
2009-08-13 22:20:00,0.73867,0.73892,0.7383,0.73861,67200000.0
2009-08-13 22:25:00,0.73882,0.73895,0.7385,0.73892,60800000.0
2009-08-13 22:30:00,0.73891,0.73905,0.7387,0.73875,44800000.0
2009-08-13 22:35:00,0.73877,0.73892,0.73867,0.7389,64400000.0
2009-08-13 22:40:00,0.73883,0.739,0.73858,0.73889,65600000.0
2009-08-13 22:45:00,0.73886,0.73891,0.73799,0.73803,61800000.0
2009-08-13 22:50:00,0.73784,0.73784,0.7375,0.73775,48000000.0
2009-08-13 22:55:00,0.73772,0.73786,0.73736,0.73745,54400000.0
2009-08-13 23:00:00,0.7373,0.73803,0.73708,0.7378,54400000.0
2009-08-13 23:05:00,0.73762,0.73779,0.73724,0.73757,58000000.0
2009-08-13 23:10:00,0.7376,0.7376,0.73714,0.73746,60200000.0
2009-08-13 23:15:00,0.73748,0.73798,0.73747,0.73771,62400000.0
2009-08-13 23:20:00,0.73803,0.73803,0.73762,0.73768,50000000.0
2009-08-13 23:25:00,0.73761,0.7377,0.73717,0.73722,64000000.0
2009-08-13 23:30:00,0.73729,0.73751,0.73716,0.73744,67200000.0
2009-08-13 23:35:00,0.73737,0.7375,0.73692,0.73693,57600000.0
2009-08-13 23:40:00,0.73674,0.73704,0.73649,0.7368,57600000.0
2009-08-13 23:45:00,0.73685,0.73697,0.73643,0.73664,56400000.0
2009-08-13 23:50:00,0.73671,0.73671,0.73608,0.73629,70400000.0
2009-08-13 23:55:00,0.73638,0.737,0.73631,0.73691,71200000.0
2009-08-14 00:00:00,0.7368,0.73731,0.7368,0.73731,44800000.0
2009-08-14 00:05:00,0.73729,0.73755,0.73716,0.7372,62400000.0
2009-08-14 00:10:00,0.73737,0.73755,0.73617,0.73718,67200000.0
2009-08-14 00:15:00,0.73706,0.73733,0.73691,0.73705,60800000.0
2009-08-14 00:20:00,0.73772,0.73773,0.73684,0.73685,56000000.0
2009-08-14 00:25:00,0.73685,0.73713,0.73655,0.73674,54400000.0
2009-08-14 00:30:00,0.73664,0.73678,0.73612,0.73651,77200000.0
2009-08-14 00:35:00,0.73665,0.73685,0.73652,0.7367,70400000.0
2009-08-14 00:40:00,0.7366,0.73667,0.736,0.736,50000000.0
2009-08-14 00:45:00,0.73671,0.73799,0.73671,0.73778,68200000.0
2009-08-14 00:50:00,0.73756,0.73768,0.7375,0.73763,68800000.0
2009-08-14 00:55:00,0.73784,0.73798,0.73688,0.73733,66000000.0
2009-08-14 01:00:00,0.73717,0.73766,0.73712,0.73761,65600000.0
2009-08-14 01:05:00,0.73764,0.73774,0.73722,0.7374,60800000.0
2009-08-14 01:10:00,0.73762,0.7378,0.7374,0.73761,72000000.0
2009-08-14 01:15:00,0.73764,0.73772,0.73724,0.73745,46400000.0
2009-08-14 01:20:00,0.7376,0.7376,0.73725,0.73742,52800000.0
2009-08-14 01:25:00,0.73757,0.73767,0.73701,0.73722,62400000.0
2009-08-14 01:30:00,0.73726,0.73737,0.7358,0.73683,58000000.0
2009-08-14 01:35:00,0.73695,0.73756,0.73642,0.73746,66000000.0
2009-08-14 01:40:00,0.73745,0.73824,0.73742,0.73799,68800000.0
2009-08-14 01:45:00,0.73799,0.73854,0.73799,0.73818,59200000.0
2009-08-14 01:50:00,0.7379,0.73802,0.73734,0.73796,60200000.0
2009-08-14 01:55:00,0.73797,0.73804,0.73766,0.73785,67200000.0
2009-08-14 02:00:00,0.73788,0.73791,0.73748,0.73781,58000000.0
2009-08-14 02:05:00,0.73791,0.73828,0.73728,0.73828,52800000.0
2009-08-14 02:10:00,0.7381,0.73913,0.73797,0.73913,49600000.0
2009-08-14 02:15:00,0.73871,0.73921,0.73867,0.73901,50000000.0
2009-08-14 02:20:00,0.73886,0.74024,0.73882,0.74,65600000.0
2009-08-14 02:25:00,0.73988,0.74024,0.73968,0.74012,60800000.0
2009-08-14 02:30:00,0.74006,0.7401,0.73937,0.73947,67200000.0
2009-08-14 02:35:00,0.73968,0.7397,0.73929,0.73929,57600000.0
2009-08-14 02:40:00,0.73938,0.73998,0.7393,0.73934,59200000.0
2009-08-14 02:45:00,0.73931,0.73945,0.73865,0.73883,60000000.0
2009-08-14 02:50:00,0.73876,0.73915,0.73876,0.73893,62400000.0
2009-08-14 02:55:00,0.73886,0.73933,0.7385,0.73925,51600000.0
2009-08-14 03:00:00,0.73901,0.74031,0.73892,0.73968,56000000.0
2009-08-14 03:05:00,0.7397,0.74005,0.7395,0.73961,57000000.0
2009-08-14 03:10:00,0.7395,0.73964,0.73895,0.73895,46400000.0
2009-08-14 03:15:00,0.73898,0.73971,0.73824,0.73848,65600000.0
2009-08-14 03:20:00,0.73877,0.73906,0.73847,0.73862,56000000.0
2009-08-14 03:25:00,0.73876,0.73912,0.73861,0.73896,65600000.0
2009-08-14 03:30:00,0.73896,0.73934,0.73873,0.73873,49600000.0
2009-08-14 03:35:00,0.73902,0.73917,0.73867,0.73881,51200000.0
2009-08-14 03:40:00,0.73859,0.73891,0.73743,0.73868,63400000.0
2009-08-14 03:45:00,0.73859,0.73893,0.7382,0.7389,59200000.0
2009-08-14 03:50:00,0.73901,0.73914,0.73876,0.739,66000000.0
2009-08-14 03:55:00,0.73899,0.73926,0.7388,0.73887,55400000.0
2009-08-14 04:00:00,0.73876,0.73876,0.73775,0.73809,46400000.0
2009-08-14 04:05:00,0.73782,0.73854,0.73782,0.73839,65600000.0
2009-08-14 04:10:00,0.73862,0.73876,0.73809,0.73825,59200000.0
2009-08-14 04:15:00,0.73811,0.73827,0.73782,0.73785,81600000.0
2009-08-14 04:20:00,0.73756,0.738,0.73733,0.73782,57600000.0
2009-08-14 04:25:00,0.73771,0.73804,0.73692,0.73801,54400000.0
2009-08-14 04:30:00,0.738,0.738,0.73717,0.7376,65600000.0
2009-08-14 04:35:00,0.73755,0.73809,0.73743,0.73809,49600000.0
2009-08-14 04:40:00,0.73813,0.73832,0.73799,0.73817,60800000.0
2009-08-14 04:45:00,0.73808,0.73818,0.7377,0.73807,68200000.0
2009-08-14 04:50:00,0.73788,0.73807,0.7375,0.73751,57600000.0
2009-08-14 04:55:00,0.73803,0.73832,0.73788,0.73802,65000000.0
2009-08-14 05:00:00,0.73792,0.73821,0.73749,0.73816,60800000.0
2009-08-14 05:05:00,0.73813,0.73832,0.73781,0.73827,56400000.0
2009-08-14 05:10:00,0.73829,0.73833,0.73796,0.73831,60200000.0
2009-08-14 05:15:00,0.73839,0.73839,0.73803,0.73809,40000000.0
2009-08-14 05:20:00,0.7381,0.7381,0.73779,0.73806,76200000.0
2009-08-14 05:25:00,0.73806,0.73814,0.73758,0.73765,88000000.0
2009-08-14 05:30:00,0.73786,0.73816,0.7378,0.73804,59200000.0
2009-08-14 05:35:00,0.73806,0.73836,0.73781,0.73792,56000000.0
2009-08-14 05:40:00,0.73787,0.73808,0.73729,0.73792,48000000.0
2009-08-14 05:45:00,0.73769,0.73833,0.73724,0.73808,64000000.0
2009-08-14 05:50:00,0.73807,0.73818,0.73795,0.738,62400000.0
2009-08-14 05:55:00,0.73803,0.73829,0.73795,0.73802,54800000.0
2009-08-14 06:00:00,0.73743,0.73799,0.73743,0.73774,44800000.0
2009-08-14 06:05:00,0.73777,0.7385,0.73734,0.7385,56000000.0
2009-08-14 06:10:00,0.7384,0.7385,0.73768,0.73768,55400000.0
2009-08-14 06:15:00,0.73775,0.73804,0.73769,0.73794,64000000.0
2009-08-14 06:20:00,0.73782,0.73876,0.73758,0.73765,62400000.0
2009-08-14 06:25:00,0.73816,0.7384,0.73782,0.73809,48000000.0
2009-08-14 06:30:00,0.73807,0.73844,0.73761,0.73844,50000000.0
2009-08-14 06:35:00,0.73836,0.73857,0.73832,0.73847,44800000.0
2009-08-14 06:40:00,0.73872,0.73899,0.73836,0.73845,51200000.0
2009-08-14 06:45:00,0.73858,0.73878,0.73852,0.73852,60800000.0
2009-08-14 06:50:00,0.73825,0.73863,0.73825,0.73859,59200000.0
2009-08-14 06:55:00,0.7386,0.73885,0.73841,0.73841,48000000.0
2009-08-14 07:00:00,0.73814,0.7384,0.73789,0.73804,60800000.0
2009-08-14 07:05:00,0.73793,0.7386,0.73774,0.73827,54800000.0
2009-08-14 07:10:00,0.73835,0.73926,0.73835,0.73925,54400000.0
2009-08-14 07:15:00,0.7391,0.7391,0.73887,0.73902,62400000.0
2009-08-14 07:20:00,0.73881,0.73941,0.73851,0.73912,89600000.0
2009-08-14 07:25:00,0.73915,0.73915,0.73832,0.73868,56000000.0
2009-08-14 07:30:00,0.73859,0.73864,0.73841,0.73841,66600000.0
2009-08-14 07:35:00,0.73817,0.7383,0.73777,0.7383,38400000.0
2009-08-14 07:40:00,0.73851,0.73931,0.73844,0.73928,54800000.0
2009-08-14 07:45:00,0.73934,0.73939,0.7385,0.73868,62400000.0
2009-08-14 07:50:00,0.73868,0.73888,0.73785,0.73791,32000000.0
2009-08-14 07:55:00,0.73786,0.73841,0.73776,0.73824,40000000.0
2009-08-14 08:00:00,0.73826,0.73847,0.73781,0.73816,52200000.0
2009-08-14 08:05:00,0.73825,0.73825,0.73774,0.73803,78400000.0
2009-08-14 08:10:00,0.73816,0.73822,0.73788,0.73816,62400000.0
2009-08-14 08:15:00,0.73822,0.73867,0.73818,0.73845,78400000.0
2009-08-14 08:20:00,0.73855,0.73901,0.73853,0.73869,41600000.0
2009-08-14 08:25:00,0.73871,0.7388,0.73833,0.73847,56400000.0
2009-08-14 08:30:00,0.73882,0.73922,0.7386,0.73875,62400000.0
2009-08-14 08:35:00,0.73873,0.73921,0.73861,0.73921,100200000.0
2009-08-14 08:40:00,0.73927,0.73951,0.73856,0.73866,46400000.0
2009-08-14 08:45:00,0.73874,0.73928,0.73874,0.73928,102400000.0
2009-08-14 08:50:00,0.73917,0.73949,0.73897,0.73946,209600000.0
2009-08-14 08:55:00,0.73955,0.74034,0.73931,0.74034,128000000.0
2009-08-14 09:00:00,0.74027,0.74043,0.7398,0.74007,125200000.0
2009-08-14 09:05:00,0.74025,0.74034,0.73959,0.7397,152000000.0
2009-08-14 09:10:00,0.73988,0.74017,0.73896,0.73946,112000000.0
2009-08-14 09:15:00,0.73932,0.73955,0.73925,0.73925,125200000.0
2009-08-14 09:20:00,0.73914,0.74012,0.73914,0.74012,89000000.0
2009-08-14 09:25:00,0.74018,0.74032,0.7398,0.7398,119400000.0
2009-08-14 09:30:00,0.73979,0.73984,0.73874,0.73927,152000000.0
2009-08-14 09:35:00,0.7395,0.73986,0.73942,0.73986,283200000.0
2009-08-14 09:40:00,0.74009,0.74045,0.73967,0.73977,297400000.0
2009-08-14 09:45:00,0.73977,0.73983,0.73947,0.73964,142800000.0
2009-08-14 09:50:00,0.73965,0.73972,0.73911,0.73935,327400000.0
2009-08-14 09:55:00,0.73952,0.73973,0.73926,0.73963,252600000.0
2009-08-14 10:00:00,0.73949,0.73957,0.73907,0.7392,286400000.0
2009-08-14 10:05:00,0.73912,0.73912,0.73833,0.7386,199800000.0
2009-08-14 10:10:00,0.73897,0.73908,0.73872,0.73908,316200000.0
2009-08-14 10:15:00,0.73926,0.73976,0.73926,0.73953,174000000.0
2009-08-14 10:20:00,0.73941,0.73943,0.73904,0.73923,271800000.0
2009-08-14 10:25:00,0.73897,0.73938,0.73887,0.73938,275000000.0
2009-08-14 10:30:00,0.73944,0.7396,0.73932,0.73949,168400000.0
2009-08-14 10:35:00,0.73938,0.73984,0.73938,0.73984,105600000.0
2009-08-14 10:40:00,0.73974,0.7399,0.73962,0.7399,170400000.0
2009-08-14 10:45:00,0.73977,0.73986,0.73946,0.73957,224800000.0
2009-08-14 10:50:00,0.73954,0.73965,0.73931,0.73954,249800000.0
2009-08-14 10:55:00,0.73982,0.74047,0.73976,0.74043,304000000.0
2009-08-14 11:00:00,0.74032,0.74032,0.73999,0.74023,246400000.0
2009-08-14 11:05:00,0.74015,0.74041,0.73995,0.74041,197800000.0
2009-08-14 11:10:00,0.74043,0.74064,0.74003,0.74064,305200000.0
2009-08-14 11:15:00,0.74071,0.74144,0.7407,0.74137,229200000.0
2009-08-14 11:20:00,0.74139,0.74139,0.74092,0.74108,302600000.0
2009-08-14 11:25:00,0.74096,0.74096,0.74045,0.74049,248400000.0
2009-08-14 11:30:00,0.74043,0.74058,0.74016,0.74058,123000000.0
2009-08-14 11:35:00,0.74048,0.74053,0.74014,0.74019,194400000.0
2009-08-14 11:40:00,0.74025,0.74035,0.7397,0.7397,168200000.0
2009-08-14 11:45:00,0.73966,0.73981,0.73947,0.73981,134400000.0
2009-08-14 11:50:00,0.73987,0.74034,0.73987,0.74,183800000.0
2009-08-14 11:55:00,0.73996,0.74009,0.73974,0.74001,211600000.0
2009-08-14 12:00:00,0.7401,0.7401,0.73963,0.73993,138000000.0
2009-08-14 12:05:00,0.73994,0.74039,0.73994,0.74034,120000000.0
2009-08-14 12:10:00,0.74027,0.7404,0.74008,0.74008,138400000.0
2009-08-14 12:15:00,0.73995,0.73997,0.73969,0.73971,184000000.0
2009-08-14 12:20:00,0.73982,0.74013,0.73948,0.74005,200800000.0
2009-08-14 12:25:00,0.74008,0.74008,0.73827,0.73861,252600000.0
2009-08-14 12:30:00,0.73861,0.73983,0.73814,0.73967,275600000.0
2009-08-14 12:35:00,0.73926,0.73984,0.73926,0.73944,151400000.0
2009-08-14 12:40:00,0.73946,0.73965,0.73942,0.73958,88000000.0
2009-08-14 12:45:00,0.73961,0.73964,0.73928,0.73928,197800000.0
2009-08-14 12:50:00,0.73944,0.73969,0.73925,0.73954,142400000.0
2009-08-14 12:55:00,0.7396,0.7399,0.7394,0.7399,132600000.0
2009-08-14 13:00:00,0.73998,0.74043,0.73997,0.74043,86800000.0
2009-08-14 13:05:00,0.74045,0.7406,0.74029,0.74036,124600000.0
2009-08-14 13:10:00,0.74063,0.74101,0.74063,0.74091,105600000.0
2009-08-14 13:15:00,0.74101,0.74147,0.7408,0.7414,180800000.0
2009-08-14 13:20:00,0.74116,0.74117,0.74085,0.74101,142400000.0
2009-08-14 13:25:00,0.74096,0.74112,0.7405,0.74053,164800000.0
2009-08-14 13:30:00,0.74058,0.74071,0.74023,0.74038,197800000.0
2009-08-14 13:35:00,0.74037,0.74088,0.74036,0.74082,127200000.0
2009-08-14 13:40:00,0.74127,0.7439,0.74127,0.74379,104000000.0
2009-08-14 13:45:00,0.74365,0.74543,0.74345,0.74543,102400000.0
2009-08-14 13:50:00,0.7461,0.74771,0.74596,0.74729,105600000.0
2009-08-14 13:55:00,0.7469,0.74779,0.7469,0.74717,136000000.0
2009-08-14 14:00:00,0.74714,0.74714,0.74636,0.74683,117800000.0
2009-08-14 14:05:00,0.74724,0.74744,0.74642,0.74642,114000000.0
2009-08-14 14:10:00,0.74677,0.74721,0.74582,0.74588,144000000.0
2009-08-14 14:15:00,0.74587,0.74596,0.74455,0.74455,98000000.0
2009-08-14 14:20:00,0.74481,0.74498,0.74391,0.74428,67200000.0
2009-08-14 14:25:00,0.74429,0.74524,0.7441,0.74516,72000000.0
2009-08-14 14:30:00,0.74468,0.74478,0.74406,0.74472,67600000.0
2009-08-14 14:35:00,0.74459,0.74459,0.74424,0.74439,57600000.0
2009-08-14 14:40:00,0.74425,0.74425,0.74344,0.74369,67200000.0
2009-08-14 14:45:00,0.74365,0.74371,0.74318,0.74325,59600000.0
2009-08-14 14:50:00,0.74329,0.74331,0.74209,0.7422,72400000.0
2009-08-14 14:55:00,0.74222,0.7424,0.74166,0.74181,60800000.0
2009-08-14 15:00:00,0.74193,0.7421,0.7416,0.74179,64000000.0
2009-08-14 15:05:00,0.74182,0.74251,0.74159,0.74251,56800000.0
2009-08-14 15:10:00,0.74251,0.74269,0.74237,0.74269,59200000.0
2009-08-14 15:15:00,0.74277,0.74281,0.74231,0.74245,72000000.0
2009-08-14 15:20:00,0.74242,0.74245,0.74186,0.74186,64000000.0
2009-08-14 15:25:00,0.74174,0.74186,0.74127,0.7413,57400000.0
2009-08-14 15:30:00,0.74112,0.74159,0.74051,0.74159,52800000.0
2009-08-14 15:35:00,0.74168,0.74168,0.73975,0.73975,72000000.0
2009-08-14 15:40:00,0.74086,0.74089,0.74034,0.7408,82000000.0
2009-08-14 15:45:00,0.74073,0.74102,0.74037,0.74047,76800000.0
2009-08-14 15:50:00,0.74062,0.74137,0.74062,0.74104,65600000.0
2009-08-14 15:55:00,0.7405,0.74136,0.74026,0.74126,70400000.0
2009-08-14 16:00:00,0.74121,0.74161,0.74081,0.74081,58600000.0
2009-08-14 16:05:00,0.7407,0.7407,0.73893,0.7397,69800000.0
2009-08-14 16:10:00,0.73958,0.74005,0.73929,0.73989,60800000.0
2009-08-14 16:15:00,0.74008,0.74103,0.74001,0.74103,59200000.0
2009-08-14 16:20:00,0.74109,0.74195,0.74088,0.74195,64000000.0
2009-08-14 16:25:00,0.74193,0.74262,0.74167,0.74215,75200000.0
2009-08-14 16:30:00,0.74205,0.74241,0.74195,0.74223,61800000.0
2009-08-14 16:35:00,0.7421,0.74272,0.74192,0.74262,57600000.0
2009-08-14 16:40:00,0.74286,0.74311,0.74239,0.74264,66000000.0
2009-08-14 16:45:00,0.74289,0.74322,0.74239,0.74304,72000000.0
2009-08-14 16:50:00,0.74289,0.74338,0.74289,0.74307,59200000.0
2009-08-14 16:55:00,0.74312,0.74313,0.74258,0.74275,52800000.0
2009-08-14 17:00:00,0.74273,0.74276,0.74234,0.74237,69800000.0
2009-08-14 17:05:00,0.74263,0.74285,0.74214,0.7422,68800000.0
2009-08-14 17:10:00,0.74208,0.74208,0.74148,0.74157,68800000.0
2009-08-14 17:15:00,0.74158,0.74177,0.74098,0.74098,73600000.0
2009-08-14 17:20:00,0.7409,0.7409,0.73973,0.73973,62400000.0
2009-08-14 17:25:00,0.7397,0.7402,0.73956,0.7402,61600000.0
2009-08-14 17:30:00,0.74,0.74122,0.73942,0.74121,56000000.0
2009-08-14 17:35:00,0.74112,0.74165,0.74102,0.74154,60200000.0
2009-08-14 17:40:00,0.74123,0.74191,0.74119,0.74185,68200000.0
2009-08-14 17:45:00,0.74177,0.74234,0.74177,0.74234,69200000.0
2009-08-14 17:50:00,0.74217,0.74232,0.74196,0.742,75200000.0
2009-08-14 17:55:00,0.74203,0.74292,0.74183,0.74285,71400000.0
2009-08-14 18:00:00,0.74291,0.74291,0.74221,0.74247,67200000.0
2009-08-14 18:05:00,0.7425,0.74254,0.74224,0.74235,56000000.0
2009-08-14 18:10:00,0.7424,0.74288,0.74215,0.74288,67200000.0
2009-08-14 18:15:00,0.74281,0.74281,0.7423,0.7423,59200000.0
2009-08-14 18:20:00,0.74234,0.74265,0.7421,0.74252,65600000.0
2009-08-14 18:25:00,0.74245,0.74304,0.74241,0.7429,65600000.0
2009-08-14 18:30:00,0.74282,0.74287,0.74191,0.74204,65600000.0
2009-08-14 18:35:00,0.74198,0.74234,0.74189,0.74234,57600000.0
2009-08-14 18:40:00,0.74249,0.74265,0.74233,0.74233,70400000.0
2009-08-14 18:45:00,0.74241,0.7431,0.74238,0.74309,55400000.0
2009-08-14 18:50:00,0.74317,0.74323,0.74261,0.74294,66000000.0
2009-08-14 18:55:00,0.7429,0.7432,0.74244,0.74319,57400000.0
2009-08-14 19:00:00,0.74342,0.74372,0.74326,0.74372,72000000.0
2009-08-14 19:05:00,0.74374,0.7438,0.74349,0.74367,57600000.0
2009-08-14 19:10:00,0.74378,0.74383,0.74344,0.74362,59200000.0
2009-08-14 19:15:00,0.74356,0.74358,0.74225,0.74358,69800000.0
2009-08-14 19:20:00,0.74354,0.7437,0.74336,0.7437,59200000.0
2009-08-14 19:25:00,0.74358,0.74408,0.74342,0.74396,60800000.0
2009-08-14 19:30:00,0.74363,0.74363,0.7425,0.74286,65600000.0
2009-08-14 19:35:00,0.74287,0.74293,0.74228,0.74249,65000000.0
2009-08-14 19:40:00,0.74253,0.74369,0.74253,0.74344,64400000.0
2009-08-14 19:45:00,0.74341,0.74347,0.74272,0.74273,57600000.0
2009-08-14 19:50:00,0.74268,0.74289,0.74226,0.74257,67200000.0
2009-08-14 19:55:00,0.74246,0.7429,0.74244,0.74259,68800000.0
2009-08-14 20:00:00,0.74262,0.74342,0.74262,0.74339,53800000.0
2009-08-14 20:05:00,0.7434,0.74361,0.74333,0.74345,64000000.0
2009-08-14 20:10:00,0.74347,0.74354,0.74246,0.74246,55400000.0
2009-08-14 20:15:00,0.74254,0.7434,0.74243,0.74331,59200000.0
2009-08-14 20:20:00,0.74332,0.74333,0.74243,0.74248,59200000.0
2009-08-14 20:25:00,0.74249,0.7427,0.74207,0.74253,68800000.0
2009-08-14 20:30:00,0.74255,0.74265,0.74186,0.74252,55400000.0
2009-08-14 20:35:00,0.74257,0.74296,0.74218,0.74277,54400000.0
2009-08-14 20:40:00,0.74276,0.74335,0.74275,0.74312,62400000.0
2009-08-14 20:45:00,0.7431,0.74312,0.74283,0.74294,57600000.0
2009-08-14 20:50:00,0.74298,0.7432,0.74268,0.74294,56000000.0
2009-08-14 20:55:00,0.74299,0.74334,0.74281,0.7433,67200000.0
2009-08-14 21:00:00,0.74346,0.74415,0.74323,0.74401,73600000.0
2009-08-14 21:05:00,0.74388,0.744,0.74359,0.74395,56000000.0
2009-08-14 21:10:00,0.74408,0.74424,0.74383,0.74404,56800000.0
2009-08-14 21:15:00,0.74355,0.74411,0.74355,0.74396,61800000.0
2009-08-14 21:20:00,0.74401,0.74421,0.7438,0.74407,62400000.0
2009-08-14 21:25:00,0.74409,0.74416,0.74308,0.74403,59200000.0
2009-08-14 21:30:00,0.74393,0.7446,0.74331,0.74339,58600000.0
2009-08-14 21:35:00,0.74394,0.74403,0.74327,0.74381,52800000.0
2009-08-14 21:40:00,0.74374,0.74411,0.74364,0.74368,59200000.0
2009-08-14 21:45:00,0.74383,0.74412,0.74334,0.74341,61200000.0
2009-08-14 21:50:00,0.74386,0.74411,0.74339,0.74341,46400000.0
2009-08-14 21:55:00,0.74394,0.74399,0.74266,0.74337,60800000.0
2009-08-14 22:00:00,0.74342,0.74428,0.74322,0.74428,59200000.0
2009-08-14 22:05:00,0.74417,0.74417,0.74277,0.74277,52800000.0
2009-08-14 22:10:00,0.74269,0.743,0.74244,0.74298,63600000.0
2009-08-14 22:15:00,0.74279,0.74316,0.7425,0.74297,57600000.0
2009-08-14 22:20:00,0.74303,0.74317,0.74285,0.74306,67200000.0
2009-08-14 22:25:00,0.74293,0.74317,0.7428,0.74292,60800000.0
2009-08-14 22:30:00,0.74319,0.74401,0.74313,0.74342,33600000.0
2009-08-14 22:35:00,0.74384,0.74426,0.74364,0.74382,64000000.0
2009-08-14 22:40:00,0.74383,0.74412,0.74301,0.74315,55800000.0
2009-08-14 22:45:00,0.74304,0.74307,0.74283,0.74306,62400000.0
2009-08-14 22:50:00,0.74313,0.74332,0.7426,0.7426,48000000.0
2009-08-14 22:55:00,0.74248,0.74376,0.74248,0.74285,62400000.0
2009-08-16 23:00:00,0.7414,0.743,0.74024,0.741,41600000.0
2009-08-16 23:05:00,0.74099,0.7415,0.74087,0.74128,48000000.0
2009-08-16 23:10:00,0.74135,0.74152,0.74111,0.7414,36800000.0
2009-08-16 23:15:00,0.74153,0.74165,0.741,0.74125,49600000.0
2009-08-16 23:20:00,0.74116,0.74175,0.74116,0.74157,36800000.0
2009-08-16 23:25:00,0.74182,0.7421,0.74149,0.74158,62400000.0
2009-08-16 23:30:00,0.74154,0.74165,0.74131,0.74143,56000000.0
2009-08-16 23:35:00,0.74161,0.74195,0.7414,0.74165,57600000.0
2009-08-16 23:40:00,0.74157,0.74171,0.7411,0.74116,44800000.0
2009-08-16 23:45:00,0.74077,0.74135,0.74072,0.74097,56400000.0
2009-08-16 23:50:00,0.74129,0.74146,0.74081,0.74125,52800000.0
2009-08-16 23:55:00,0.74114,0.74152,0.74107,0.74144,57600000.0
2009-08-17 00:00:00,0.74093,0.74126,0.74041,0.74104,49600000.0
2009-08-17 00:05:00,0.74067,0.74113,0.74046,0.74093,62400000.0
2009-08-17 00:10:00,0.74089,0.74121,0.74063,0.74083,56000000.0
2009-08-17 00:15:00,0.74092,0.74101,0.7405,0.74092,33600000.0
2009-08-17 00:20:00,0.74096,0.74105,0.74032,0.74092,32000000.0
2009-08-17 00:25:00,0.74099,0.74135,0.74082,0.74132,59200000.0
2009-08-17 00:30:00,0.74145,0.74205,0.74122,0.7415,70400000.0
2009-08-17 00:35:00,0.7417,0.74241,0.7417,0.74204,60800000.0
2009-08-17 00:40:00,0.7421,0.74229,0.74194,0.74219,52800000.0
2009-08-17 00:45:00,0.74214,0.74279,0.74132,0.74189,65600000.0
2009-08-17 00:50:00,0.74191,0.74209,0.74186,0.74197,69200000.0
2009-08-17 00:55:00,0.74192,0.74227,0.74097,0.74218,65600000.0
2009-08-17 01:00:00,0.74124,0.74242,0.74124,0.74242,65600000.0
2009-08-17 01:05:00,0.74246,0.74246,0.74172,0.74177,60800000.0
2009-08-17 01:10:00,0.74197,0.74197,0.74132,0.74136,71800000.0
2009-08-17 01:15:00,0.74135,0.74297,0.74126,0.74289,59200000.0
2009-08-17 01:20:00,0.74235,0.74237,0.74179,0.74185,40400000.0
2009-08-17 01:25:00,0.74242,0.74266,0.74202,0.74261,62400000.0
2009-08-17 01:30:00,0.74258,0.74305,0.74246,0.74293,49600000.0
2009-08-17 01:35:00,0.74242,0.74257,0.7411,0.74208,65600000.0
2009-08-17 01:40:00,0.74264,0.74268,0.74161,0.74191,64000000.0
2009-08-17 01:45:00,0.74233,0.74278,0.74214,0.74278,59600000.0
2009-08-17 01:50:00,0.74287,0.74308,0.74269,0.74269,61200000.0
2009-08-17 01:55:00,0.74258,0.74294,0.74221,0.74221,67200000.0
2009-08-17 02:00:00,0.74234,0.74285,0.74234,0.74251,84600000.0
2009-08-17 02:05:00,0.74264,0.74273,0.74248,0.74251,64000000.0
2009-08-17 02:10:00,0.74254,0.74316,0.74238,0.74316,49600000.0
2009-08-17 02:15:00,0.74297,0.74297,0.74236,0.74282,49600000.0
2009-08-17 02:20:00,0.74283,0.74323,0.74274,0.74277,66400000.0
2009-08-17 02:25:00,0.74237,0.74292,0.74213,0.74262,60800000.0
2009-08-17 02:30:00,0.74293,0.74313,0.74283,0.74299,66600000.0
2009-08-17 02:35:00,0.74288,0.74305,0.74281,0.74283,57400000.0
2009-08-17 02:40:00,0.74285,0.74331,0.74275,0.74284,60800000.0
2009-08-17 02:45:00,0.74309,0.74331,0.7429,0.74331,56000000.0
2009-08-17 02:50:00,0.74324,0.74331,0.74263,0.74294,62400000.0
2009-08-17 02:55:00,0.74276,0.74291,0.74207,0.74216,51200000.0
2009-08-17 03:00:00,0.74222,0.74269,0.74203,0.74203,54400000.0
2009-08-17 03:05:00,0.74201,0.74214,0.7415,0.74157,56000000.0
2009-08-17 03:10:00,0.74171,0.74172,0.74096,0.74096,51200000.0
2009-08-17 03:15:00,0.74083,0.74114,0.73993,0.74057,65600000.0
2009-08-17 03:20:00,0.7406,0.74093,0.7406,0.74084,69200000.0
2009-08-17 03:25:00,0.74092,0.74155,0.74086,0.74114,57600000.0
2009-08-17 03:30:00,0.74105,0.7415,0.74078,0.74078,49600000.0
2009-08-17 03:35:00,0.74054,0.74066,0.7399,0.73992,51200000.0
2009-08-17 03:40:00,0.73961,0.74049,0.73876,0.74048,57600000.0
2009-08-17 03:45:00,0.74074,0.74074,0.73981,0.73998,56000000.0
2009-08-17 03:50:00,0.74003,0.74021,0.73966,0.73981,65600000.0
2009-08-17 03:55:00,0.73996,0.74052,0.73986,0.74052,60800000.0
2009-08-17 04:00:00,0.7406,0.74072,0.74018,0.74032,59000000.0
2009-08-17 04:05:00,0.74014,0.7413,0.74014,0.74124,65000000.0
2009-08-17 04:10:00,0.74144,0.74158,0.74059,0.74059,56400000.0
2009-08-17 04:15:00,0.74043,0.74043,0.73979,0.74007,82000000.0
2009-08-17 04:20:00,0.74008,0.74022,0.73998,0.74012,51200000.0
2009-08-17 04:25:00,0.74014,0.74025,0.73981,0.74003,89000000.0
2009-08-17 04:30:00,0.74012,0.74021,0.73965,0.74009,69200000.0
2009-08-17 04:35:00,0.74009,0.74009,0.7395,0.73968,49600000.0
2009-08-17 04:40:00,0.73953,0.73963,0.73921,0.73963,60800000.0
2009-08-17 04:45:00,0.7395,0.73987,0.73929,0.73963,68800000.0
2009-08-17 04:50:00,0.7399,0.7399,0.73965,0.73965,58000000.0
2009-08-17 04:55:00,0.73963,0.73984,0.73924,0.73946,65600000.0
2009-08-17 05:00:00,0.73927,0.74001,0.73915,0.74001,57600000.0
2009-08-17 05:05:00,0.74017,0.74017,0.73943,0.73986,56000000.0
2009-08-17 05:10:00,0.73987,0.74057,0.73987,0.74018,60800000.0
2009-08-17 05:15:00,0.74015,0.74018,0.73985,0.74018,52800000.0
2009-08-17 05:20:00,0.74017,0.74017,0.73966,0.73969,70400000.0
2009-08-17 05:25:00,0.73942,0.73979,0.7393,0.73978,80000000.0
2009-08-17 05:30:00,0.73978,0.73989,0.73923,0.73923,59200000.0
2009-08-17 05:35:00,0.73942,0.74038,0.73942,0.74033,55400000.0
2009-08-17 05:40:00,0.74025,0.74029,0.73976,0.73983,54400000.0
2009-08-17 05:45:00,0.74004,0.74008,0.73879,0.73982,64000000.0
2009-08-17 05:50:00,0.73969,0.74005,0.7396,0.74,62400000.0
2009-08-17 05:55:00,0.74002,0.74006,0.73951,0.73962,54400000.0
2009-08-17 06:00:00,0.73974,0.74003,0.73967,0.73987,44800000.0
2009-08-17 06:05:00,0.73956,0.73992,0.7383,0.73955,45800000.0
2009-08-17 06:10:00,0.73977,0.73987,0.7395,0.73957,56000000.0
2009-08-17 06:15:00,0.73959,0.73984,0.7393,0.73978,56000000.0
2009-08-17 06:20:00,0.73931,0.73975,0.73928,0.73964,54400000.0
2009-08-17 06:25:00,0.73971,0.73981,0.7395,0.73981,48400000.0
2009-08-17 06:30:00,0.73975,0.7398,0.73937,0.73947,49600000.0
2009-08-17 06:35:00,0.7394,0.7394,0.73824,0.73849,44800000.0
2009-08-17 06:40:00,0.73852,0.73903,0.73852,0.73895,58400000.0
2009-08-17 06:45:00,0.73887,0.73915,0.73885,0.73915,61200000.0
2009-08-17 06:50:00,0.73913,0.73913,0.73845,0.73879,60800000.0
2009-08-17 06:55:00,0.73902,0.73911,0.73854,0.73892,48000000.0
2009-08-17 07:00:00,0.73838,0.73925,0.73835,0.73887,54400000.0
2009-08-17 07:05:00,0.73927,0.73947,0.73891,0.73906,57600000.0
2009-08-17 07:10:00,0.73911,0.73913,0.73891,0.73894,54400000.0
2009-08-17 07:15:00,0.73892,0.73892,0.73856,0.73858,62800000.0
2009-08-17 07:20:00,0.73862,0.73942,0.7386,0.73942,89600000.0
2009-08-17 07:25:00,0.73945,0.73994,0.73935,0.73984,56000000.0
2009-08-17 07:30:00,0.73957,0.74001,0.73937,0.74,75600000.0
2009-08-17 07:35:00,0.74003,0.74029,0.73959,0.7396,51200000.0
2009-08-17 07:40:00,0.73984,0.74013,0.73962,0.73992,65600000.0
2009-08-17 07:45:00,0.74001,0.74015,0.73964,0.73982,60800000.0
2009-08-17 07:50:00,0.7397,0.73995,0.73945,0.73948,38400000.0
2009-08-17 07:55:00,0.73956,0.74079,0.73956,0.74079,44800000.0
2009-08-17 08:00:00,0.74043,0.74102,0.73969,0.73993,59200000.0
2009-08-17 08:05:00,0.74,0.74012,0.73963,0.73963,81600000.0
2009-08-17 08:10:00,0.73952,0.73982,0.73913,0.73919,62400000.0
2009-08-17 08:15:00,0.73929,0.73962,0.739,0.73951,78400000.0
2009-08-17 08:20:00,0.73969,0.7398,0.73943,0.73943,43200000.0
2009-08-17 08:25:00,0.73933,0.73983,0.73917,0.73941,56000000.0
2009-08-17 08:30:00,0.73947,0.73982,0.73894,0.73982,62400000.0
2009-08-17 08:35:00,0.73985,0.73991,0.73937,0.73991,105000000.0
2009-08-17 08:40:00,0.74027,0.74042,0.73996,0.74012,52800000.0
2009-08-17 08:45:00,0.74015,0.74057,0.74015,0.74041,102400000.0
2009-08-17 08:50:00,0.74029,0.74077,0.74029,0.74044,210600000.0
2009-08-17 08:55:00,0.74023,0.74035,0.74006,0.74021,124800000.0
2009-08-17 09:00:00,0.74035,0.74068,0.74002,0.74012,126400000.0
2009-08-17 09:05:00,0.74024,0.74041,0.73884,0.74006,149600000.0
2009-08-17 09:10:00,0.74033,0.74136,0.74033,0.74096,120000000.0
2009-08-17 09:15:00,0.74088,0.74111,0.74021,0.74021,120000000.0
2009-08-17 09:20:00,0.74021,0.74148,0.74021,0.74131,86400000.0
2009-08-17 09:25:00,0.7412,0.7418,0.74107,0.74169,128000000.0
2009-08-17 09:30:00,0.74167,0.74181,0.74118,0.74132,151800000.0
2009-08-17 09:35:00,0.74139,0.74162,0.74105,0.74161,282000000.0
2009-08-17 09:40:00,0.74176,0.74185,0.74116,0.74154,297600000.0
2009-08-17 09:45:00,0.74149,0.74155,0.74066,0.74087,150800000.0
2009-08-17 09:50:00,0.74095,0.74138,0.74092,0.74122,326800000.0
2009-08-17 09:55:00,0.74127,0.74173,0.74105,0.74153,251600000.0
2009-08-17 10:00:00,0.74166,0.74166,0.74036,0.74036,287600000.0
2009-08-17 10:05:00,0.7404,0.74047,0.73941,0.73973,200000000.0
2009-08-17 10:10:00,0.73988,0.74051,0.73954,0.73961,317600000.0
2009-08-17 10:15:00,0.73957,0.73957,0.73891,0.73916,174400000.0
2009-08-17 10:20:00,0.73911,0.74054,0.73905,0.74054,270800000.0
2009-08-17 10:25:00,0.74042,0.74042,0.73966,0.73974,275200000.0
2009-08-17 10:30:00,0.73975,0.7403,0.73969,0.74025,169400000.0
2009-08-17 10:35:00,0.74033,0.74078,0.74026,0.74078,106000000.0
2009-08-17 10:40:00,0.74094,0.74114,0.74064,0.741,168800000.0
2009-08-17 10:45:00,0.74109,0.74125,0.74051,0.74064,224400000.0
2009-08-17 10:50:00,0.74064,0.74106,0.74064,0.74104,250000000.0
2009-08-17 10:55:00,0.74093,0.74093,0.73922,0.73922,303800000.0
2009-08-17 11:00:00,0.73941,0.74027,0.73939,0.74007,246800000.0
2009-08-17 11:05:00,0.73992,0.74026,0.73907,0.73921,198400000.0
2009-08-17 11:10:00,0.73907,0.73956,0.73907,0.73936,305400000.0
2009-08-17 11:15:00,0.73903,0.73913,0.73837,0.73837,228200000.0
2009-08-17 11:20:00,0.7383,0.73882,0.7382,0.73867,301200000.0
2009-08-17 11:25:00,0.7388,0.7388,0.73829,0.7384,248800000.0
2009-08-17 11:30:00,0.73841,0.73909,0.73841,0.73909,123600000.0
2009-08-17 11:35:00,0.73894,0.73909,0.73863,0.73909,193600000.0
2009-08-17 11:40:00,0.73921,0.73933,0.73913,0.73921,168400000.0
2009-08-17 11:45:00,0.73918,0.73967,0.73913,0.73967,136000000.0
2009-08-17 11:50:00,0.73966,0.73968,0.7388,0.73886,184400000.0
2009-08-17 11:55:00,0.73893,0.73996,0.73893,0.73988,211200000.0
2009-08-17 12:00:00,0.74,0.74014,0.73974,0.73975,137600000.0
2009-08-17 12:05:00,0.73973,0.74008,0.73973,0.74008,120000000.0
2009-08-17 12:10:00,0.74001,0.74002,0.7395,0.73955,137600000.0
2009-08-17 12:15:00,0.73957,0.73963,0.7391,0.73915,183800000.0
2009-08-17 12:20:00,0.73901,0.73911,0.73883,0.73896,200000000.0
2009-08-17 12:25:00,0.73897,0.7398,0.73817,0.73832,251000000.0
2009-08-17 12:30:00,0.7382,0.73993,0.73799,0.73898,276600000.0
2009-08-17 12:35:00,0.73907,0.7396,0.73898,0.73903,152000000.0
2009-08-17 12:40:00,0.73903,0.73925,0.73859,0.73901,88000000.0
2009-08-17 12:45:00,0.73884,0.73908,0.7387,0.73885,197800000.0
2009-08-17 12:50:00,0.73887,0.73914,0.73857,0.73906,142400000.0
2009-08-17 12:55:00,0.73899,0.73925,0.73893,0.73921,132200000.0
2009-08-17 13:00:00,0.73909,0.73931,0.73899,0.73928,87400000.0
2009-08-17 13:05:00,0.73919,0.7394,0.73907,0.73935,124800000.0
2009-08-17 13:10:00,0.73913,0.73921,0.7389,0.73905,105400000.0
2009-08-17 13:15:00,0.73909,0.73928,0.73898,0.73919,180200000.0
2009-08-17 13:20:00,0.73905,0.73971,0.73888,0.73968,142400000.0
2009-08-17 13:25:00,0.73946,0.73993,0.73939,0.73993,163600000.0
2009-08-17 13:30:00,0.73993,0.74057,0.73993,0.74026,197800000.0
2009-08-17 13:35:00,0.74021,0.74029,0.73942,0.73942,128000000.0
2009-08-17 13:40:00,0.73949,0.73983,0.73893,0.73981,104000000.0
2009-08-17 13:45:00,0.73978,0.74005,0.73968,0.73968,102400000.0
2009-08-17 13:50:00,0.73966,0.73991,0.73913,0.73913,112000000.0
2009-08-17 13:55:00,0.73901,0.7391,0.73871,0.73872,135400000.0
2009-08-17 14:00:00,0.73859,0.73946,0.73859,0.73946,117800000.0
2009-08-17 14:05:00,0.73951,0.73951,0.73891,0.73891,113600000.0
2009-08-17 14:10:00,0.73895,0.739,0.73829,0.73829,142800000.0
2009-08-17 14:15:00,0.73832,0.73913,0.73832,0.73913,97600000.0
2009-08-17 14:20:00,0.73923,0.73929,0.73829,0.73851,67200000.0
2009-08-17 14:25:00,0.73843,0.73844,0.73783,0.73807,72000000.0
2009-08-17 14:30:00,0.73823,0.73943,0.73823,0.73887,67200000.0
2009-08-17 14:35:00,0.73907,0.73926,0.73886,0.73926,57600000.0
2009-08-17 14:40:00,0.73916,0.73916,0.73867,0.73874,66000000.0
2009-08-17 14:45:00,0.7388,0.73923,0.73877,0.73919,59200000.0
2009-08-17 14:50:00,0.73937,0.73937,0.73887,0.73895,72400000.0
2009-08-17 14:55:00,0.73881,0.73905,0.73824,0.73898,61200000.0
2009-08-17 15:00:00,0.73917,0.74001,0.73917,0.73978,63400000.0
2009-08-17 15:05:00,0.73976,0.74011,0.73936,0.73936,56000000.0
2009-08-17 15:10:00,0.73912,0.7395,0.73895,0.73934,59200000.0
2009-08-17 15:15:00,0.7392,0.7392,0.73884,0.73902,72000000.0
2009-08-17 15:20:00,0.73891,0.73902,0.73803,0.73847,64000000.0
2009-08-17 15:25:00,0.7385,0.73863,0.73787,0.73814,57000000.0
2009-08-17 15:30:00,0.73808,0.73837,0.73713,0.7381,61200000.0
2009-08-17 15:35:00,0.73826,0.73832,0.73678,0.73678,72000000.0
2009-08-17 15:40:00,0.7378,0.73863,0.7378,0.73848,81600000.0
2009-08-17 15:45:00,0.73827,0.73897,0.7382,0.7389,76800000.0
2009-08-17 15:50:00,0.73891,0.73933,0.73876,0.73885,65600000.0
2009-08-17 15:55:00,0.73891,0.73892,0.73747,0.73867,70400000.0
2009-08-17 16:00:00,0.73852,0.73859,0.73801,0.73835,59600000.0
2009-08-17 16:05:00,0.73819,0.73878,0.73731,0.73835,69800000.0
2009-08-17 16:10:00,0.7383,0.7388,0.73828,0.7388,61200000.0
2009-08-17 16:15:00,0.73903,0.73911,0.73854,0.73885,58600000.0
2009-08-17 16:20:00,0.73866,0.73877,0.73784,0.73798,63400000.0
2009-08-17 16:25:00,0.73809,0.73859,0.73809,0.73828,75200000.0
2009-08-17 16:30:00,0.73838,0.73851,0.73809,0.7383,63200000.0
2009-08-17 16:35:00,0.73809,0.73849,0.73809,0.73827,57600000.0
2009-08-17 16:40:00,0.73827,0.73838,0.73804,0.73818,65600000.0
2009-08-17 16:45:00,0.73814,0.73879,0.73814,0.73874,72400000.0
2009-08-17 16:50:00,0.73866,0.7388,0.73829,0.73843,59200000.0
2009-08-17 16:55:00,0.73852,0.73862,0.73817,0.73818,52800000.0
2009-08-17 17:00:00,0.73834,0.73935,0.73827,0.73912,70400000.0
2009-08-17 17:05:00,0.73909,0.73913,0.73825,0.73836,68200000.0
2009-08-17 17:10:00,0.73826,0.73881,0.73813,0.73863,69600000.0
2009-08-17 17:15:00,0.73887,0.739,0.73872,0.73894,73600000.0
2009-08-17 17:20:00,0.73902,0.73918,0.73891,0.73891,62400000.0
2009-08-17 17:25:00,0.73883,0.73894,0.73839,0.73894,60800000.0
2009-08-17 17:30:00,0.73894,0.73915,0.73867,0.73896,59200000.0
2009-08-17 17:35:00,0.73903,0.73966,0.73873,0.73965,60800000.0
2009-08-17 17:40:00,0.73979,0.73999,0.73936,0.73944,68800000.0
2009-08-17 17:45:00,0.73951,0.73956,0.73914,0.73942,69200000.0
2009-08-17 17:50:00,0.73942,0.73999,0.73908,0.73985,75200000.0
2009-08-17 17:55:00,0.73981,0.74018,0.73961,0.73981,71400000.0
2009-08-17 18:00:00,0.73979,0.74024,0.73979,0.74016,67200000.0
2009-08-17 18:05:00,0.74012,0.74016,0.7399,0.74001,64000000.0
2009-08-17 18:10:00,0.73998,0.74022,0.73961,0.73998,67200000.0
2009-08-17 18:15:00,0.73996,0.74022,0.73996,0.74016,67200000.0
2009-08-17 18:20:00,0.7402,0.74033,0.73992,0.74003,65600000.0
2009-08-17 18:25:00,0.74008,0.74018,0.73988,0.74002,65600000.0
2009-08-17 18:30:00,0.73993,0.74004,0.7398,0.73983,65600000.0
2009-08-17 18:35:00,0.73987,0.74052,0.73987,0.74041,57000000.0
2009-08-17 18:40:00,0.74043,0.74108,0.74027,0.74105,70400000.0
2009-08-17 18:45:00,0.74105,0.74128,0.74103,0.74127,56000000.0
2009-08-17 18:50:00,0.74118,0.74125,0.74097,0.74103,64000000.0
2009-08-17 18:55:00,0.74104,0.74134,0.74084,0.7409,57000000.0
2009-08-17 19:00:00,0.74083,0.74083,0.73966,0.73974,72400000.0
2009-08-17 19:05:00,0.73969,0.73969,0.7394,0.73955,57600000.0
2009-08-17 19:10:00,0.73959,0.73967,0.73942,0.73957,59200000.0
2009-08-17 19:15:00,0.73985,0.74,0.73869,0.74,70400000.0
2009-08-17 19:20:00,0.74001,0.74088,0.74001,0.74063,59200000.0
2009-08-17 19:25:00,0.74048,0.74066,0.74029,0.74066,61200000.0
2009-08-17 19:30:00,0.74063,0.74063,0.73997,0.73998,65000000.0
2009-08-17 19:35:00,0.74004,0.7404,0.74004,0.74036,65600000.0
2009-08-17 19:40:00,0.74026,0.74101,0.7401,0.74101,64000000.0
2009-08-17 19:45:00,0.74088,0.74095,0.73976,0.73978,64000000.0
2009-08-17 19:50:00,0.7399,0.74001,0.73941,0.73999,67200000.0
2009-08-17 19:55:00,0.74011,0.7413,0.74001,0.74107,68800000.0
2009-08-17 20:00:00,0.74122,0.74122,0.74073,0.74081,51200000.0
2009-08-17 20:05:00,0.74069,0.74071,0.74045,0.74064,64000000.0
2009-08-17 20:10:00,0.74048,0.74093,0.74046,0.74093,64000000.0
2009-08-17 20:15:00,0.74093,0.74101,0.74043,0.74048,59200000.0
2009-08-17 20:20:00,0.74011,0.74056,0.74011,0.74051,59200000.0
2009-08-17 20:25:00,0.74042,0.7409,0.74033,0.74055,68800000.0
2009-08-17 20:30:00,0.74052,0.74059,0.74022,0.74045,68000000.0
2009-08-17 20:35:00,0.74047,0.74057,0.74007,0.74047,54400000.0
2009-08-17 20:40:00,0.74041,0.74049,0.74006,0.74007,62400000.0
2009-08-17 20:45:00,0.73998,0.7401,0.73957,0.73958,60800000.0
2009-08-17 20:50:00,0.73943,0.73975,0.73897,0.73907,62800000.0
2009-08-17 20:55:00,0.73928,0.73991,0.73928,0.73948,67200000.0
2009-08-17 21:00:00,0.7395,0.7395,0.73893,0.73926,73000000.0
2009-08-17 21:05:00,0.73917,0.73924,0.73873,0.73911,49600000.0
2009-08-17 21:10:00,0.73885,0.73924,0.73873,0.73924,51200000.0
2009-08-17 21:15:00,0.73887,0.73924,0.73846,0.73884,64000000.0
2009-08-17 21:20:00,0.73886,0.73916,0.73872,0.73914,62400000.0
2009-08-17 21:25:00,0.73937,0.73965,0.73832,0.73946,59200000.0
2009-08-17 21:30:00,0.73951,0.74008,0.73883,0.73994,59200000.0
2009-08-17 21:35:00,0.73984,0.73985,0.73946,0.73956,52800000.0
2009-08-17 21:40:00,0.73953,0.73953,0.73908,0.73932,50600000.0
2009-08-17 21:45:00,0.73954,0.73965,0.73922,0.73959,56000000.0
2009-08-17 21:50:00,0.73973,0.73988,0.73956,0.73956,46400000.0
2009-08-17 21:55:00,0.73961,0.73981,0.73953,0.73966,60800000.0
2009-08-17 22:00:00,0.73967,0.73976,0.73845,0.73889,59200000.0
2009-08-17 22:05:00,0.73888,0.73937,0.73865,0.73937,55400000.0
2009-08-17 22:10:00,0.73922,0.73946,0.7391,0.73939,61800000.0
2009-08-17 22:15:00,0.73944,0.74,0.73935,0.73998,57600000.0
2009-08-17 22:20:00,0.73978,0.7398,0.73907,0.73918,67200000.0
2009-08-17 22:25:00,0.73977,0.73977,0.73945,0.73955,62200000.0
2009-08-17 22:30:00,0.73976,0.73989,0.73955,0.73966,33600000.0
2009-08-17 22:35:00,0.73967,0.73967,0.7388,0.73888,64000000.0
2009-08-17 22:40:00,0.73939,0.7395,0.7387,0.73918,56000000.0
2009-08-17 22:45:00,0.73925,0.7394,0.73905,0.73905,62200000.0
2009-08-17 22:50:00,0.73905,0.73919,0.7386,0.73915,48800000.0
2009-08-17 22:55:00,0.73904,0.73923,0.73863,0.73923,62400000.0
2009-08-17 23:00:00,0.73921,0.73928,0.73903,0.73918,54400000.0
2009-08-17 23:05:00,0.73909,0.7393,0.7388,0.73888,36800000.0
2009-08-17 23:10:00,0.73915,0.73945,0.73891,0.73943,60800000.0
2009-08-17 23:15:00,0.7394,0.73944,0.73892,0.73898,62400000.0
2009-08-17 23:20:00,0.7387,0.73961,0.73833,0.73883,48400000.0
2009-08-17 23:25:00,0.73867,0.73921,0.7382,0.73916,62400000.0
2009-08-17 23:30:00,0.73926,0.73934,0.73901,0.73913,67200000.0
2009-08-17 23:35:00,0.7392,0.73936,0.73894,0.73898,57400000.0
2009-08-17 23:40:00,0.73904,0.73912,0.73886,0.73902,43200000.0
2009-08-17 23:45:00,0.73902,0.73921,0.73899,0.7391,55400000.0
2009-08-17 23:50:00,0.7391,0.73911,0.73847,0.73858,70400000.0
2009-08-17 23:55:00,0.73907,0.73907,0.73858,0.73884,57000000.0
2009-08-18 00:00:00,0.73872,0.73883,0.73846,0.73846,52800000.0
2009-08-18 00:05:00,0.73851,0.73859,0.73825,0.73825,62800000.0
2009-08-18 00:10:00,0.73829,0.73917,0.73789,0.7391,67200000.0
2009-08-18 00:15:00,0.73823,0.73847,0.73779,0.73822,59200000.0
2009-08-18 00:20:00,0.73838,0.73849,0.73783,0.73841,59200000.0
2009-08-18 00:25:00,0.73823,0.73848,0.73811,0.73834,54400000.0
2009-08-18 00:30:00,0.73831,0.73847,0.7381,0.73824,68200000.0
2009-08-18 00:35:00,0.73826,0.73874,0.73826,0.73869,61200000.0
2009-08-18 00:40:00,0.73851,0.73894,0.73851,0.73887,49000000.0
2009-08-18 00:45:00,0.7383,0.73927,0.73812,0.73876,67200000.0
2009-08-18 00:50:00,0.73894,0.73907,0.73852,0.73871,52800000.0
2009-08-18 00:55:00,0.73838,0.73952,0.73739,0.73952,65000000.0
2009-08-18 01:00:00,0.7395,0.73965,0.7391,0.73948,65600000.0
2009-08-18 01:05:00,0.74045,0.74053,0.73928,0.73954,59200000.0
2009-08-18 01:10:00,0.73976,0.73979,0.73917,0.7392,71400000.0
2009-08-18 01:15:00,0.73919,0.73925,0.73862,0.73917,59200000.0
2009-08-18 01:20:00,0.7394,0.73957,0.73895,0.73895,57600000.0
2009-08-18 01:25:00,0.739,0.7397,0.73851,0.7397,62400000.0
2009-08-18 01:30:00,0.73962,0.73974,0.73935,0.73971,51200000.0
2009-08-18 01:35:00,0.73946,0.73966,0.73835,0.73928,65600000.0
2009-08-18 01:40:00,0.73964,0.73972,0.73928,0.73953,60800000.0
2009-08-18 01:45:00,0.73929,0.73954,0.7391,0.73935,59200000.0
2009-08-18 01:50:00,0.73938,0.74002,0.73925,0.74002,60800000.0
2009-08-18 01:55:00,0.74012,0.74023,0.73973,0.74001,67200000.0
2009-08-18 02:00:00,0.74015,0.74043,0.74004,0.7402,82600000.0
2009-08-18 02:05:00,0.74028,0.74101,0.74028,0.74071,64000000.0
2009-08-18 02:10:00,0.74084,0.7409,0.74063,0.74077,49600000.0
2009-08-18 02:15:00,0.74078,0.74106,0.74064,0.74106,49600000.0
2009-08-18 02:20:00,0.741,0.741,0.74045,0.74045,65600000.0
2009-08-18 02:25:00,0.74011,0.74063,0.74004,0.74044,70400000.0
2009-08-18 02:30:00,0.74047,0.74087,0.74039,0.7405,68000000.0
2009-08-18 02:35:00,0.74084,0.74084,0.7403,0.74077,57600000.0
2009-08-18 02:40:00,0.74096,0.74142,0.74073,0.74084,60800000.0
2009-08-18 02:45:00,0.74086,0.74098,0.74078,0.74089,51000000.0
2009-08-18 02:50:00,0.74059,0.74123,0.74046,0.74118,62800000.0
2009-08-18 02:55:00,0.74117,0.74126,0.74104,0.74117,57600000.0
2009-08-18 03:00:00,0.74117,0.74117,0.7407,0.74085,54400000.0
2009-08-18 03:05:00,0.74106,0.74128,0.74074,0.74119,56000000.0
2009-08-18 03:10:00,0.74122,0.74137,0.74089,0.74091,41600000.0
2009-08-18 03:15:00,0.74099,0.74202,0.74054,0.74072,65600000.0
2009-08-18 03:20:00,0.74096,0.74135,0.74095,0.74114,67200000.0
2009-08-18 03:25:00,0.74119,0.74127,0.74069,0.74088,61800000.0
2009-08-18 03:30:00,0.7409,0.74123,0.74011,0.74097,65600000.0
2009-08-18 03:35:00,0.74111,0.7414,0.74018,0.74037,60800000.0
2009-08-18 03:40:00,0.74038,0.74061,0.73955,0.73989,67200000.0
2009-08-18 03:45:00,0.74,0.74061,0.73991,0.73995,51200000.0
2009-08-18 03:50:00,0.7399,0.74048,0.73911,0.7393,65400000.0
2009-08-18 03:55:00,0.73973,0.7406,0.73945,0.7406,64000000.0
2009-08-18 04:00:00,0.74047,0.74049,0.74005,0.74021,56000000.0
2009-08-18 04:05:00,0.73994,0.74028,0.73994,0.74014,65000000.0
2009-08-18 04:10:00,0.74015,0.74024,0.73989,0.73999,59200000.0
2009-08-18 04:15:00,0.74,0.7405,0.73998,0.7401,81600000.0
2009-08-18 04:20:00,0.74029,0.74037,0.74014,0.74022,62400000.0
2009-08-18 04:25:00,0.74032,0.7407,0.74024,0.74061,86400000.0
2009-08-18 04:30:00,0.74063,0.74072,0.74024,0.74064,62400000.0
2009-08-18 04:35:00,0.7407,0.7407,0.74056,0.74068,46400000.0
2009-08-18 04:40:00,0.74067,0.74073,0.74007,0.74063,60800000.0
2009-08-18 04:45:00,0.74053,0.74071,0.74032,0.74039,69200000.0
2009-08-18 04:50:00,0.74038,0.74112,0.74038,0.74111,57600000.0
2009-08-18 04:55:00,0.74129,0.74138,0.74101,0.74113,65600000.0
2009-08-18 05:00:00,0.74111,0.74144,0.74064,0.74092,57600000.0
2009-08-18 05:05:00,0.74088,0.74124,0.74088,0.74117,51200000.0
2009-08-18 05:10:00,0.74116,0.74135,0.74114,0.74129,60800000.0
2009-08-18 05:15:00,0.74141,0.74145,0.74103,0.74121,64000000.0
2009-08-18 05:20:00,0.74119,0.74157,0.74101,0.74101,75200000.0
2009-08-18 05:25:00,0.74099,0.7412,0.74063,0.74084,96000000.0
2009-08-18 05:30:00,0.74078,0.74095,0.74052,0.74053,58600000.0
2009-08-18 05:35:00,0.74058,0.74075,0.74019,0.74068,59200000.0
2009-08-18 05:40:00,0.74068,0.74077,0.74011,0.74073,57600000.0
2009-08-18 05:45:00,0.74063,0.74086,0.73912,0.7403,64000000.0
2009-08-18 05:50:00,0.74045,0.7406,0.74025,0.74038,65600000.0
2009-08-18 05:55:00,0.74043,0.74049,0.7402,0.74032,80000000.0
2009-08-18 06:00:00,0.74043,0.74056,0.7402,0.74041,51200000.0
2009-08-18 06:05:00,0.74037,0.74063,0.73939,0.74051,56000000.0
2009-08-18 06:10:00,0.74033,0.74033,0.73965,0.73965,56000000.0
2009-08-18 06:15:00,0.73982,0.74046,0.73972,0.74043,60800000.0
2009-08-18 06:20:00,0.74031,0.74042,0.73997,0.74004,54400000.0
2009-08-18 06:25:00,0.74006,0.74016,0.73987,0.74014,47400000.0
2009-08-18 06:30:00,0.73995,0.74022,0.73969,0.7402,54800000.0
2009-08-18 06:35:00,0.74017,0.74047,0.74005,0.74019,44800000.0
2009-08-18 06:40:00,0.74048,0.74055,0.74019,0.74036,50600000.0
2009-08-18 06:45:00,0.74016,0.74056,0.73976,0.73976,60800000.0
2009-08-18 06:50:00,0.73964,0.74021,0.73949,0.74013,54400000.0
2009-08-18 06:55:00,0.74001,0.74018,0.73983,0.74005,48000000.0
2009-08-18 07:00:00,0.74001,0.74052,0.73981,0.7401,53800000.0
2009-08-18 07:05:00,0.74032,0.74055,0.7402,0.74031,56000000.0
2009-08-18 07:10:00,0.74032,0.74054,0.73991,0.73994,60800000.0
2009-08-18 07:15:00,0.73996,0.74027,0.73986,0.74024,62400000.0
2009-08-18 07:20:00,0.74027,0.74071,0.74008,0.74066,89000000.0
2009-08-18 07:25:00,0.74085,0.74102,0.74029,0.74029,62400000.0
2009-08-18 07:30:00,0.74013,0.74047,0.74013,0.74042,66600000.0
2009-08-18 07:35:00,0.74048,0.74055,0.73992,0.73992,51200000.0
2009-08-18 07:40:00,0.73977,0.7401,0.73965,0.74,60800000.0
2009-08-18 07:45:00,0.73995,0.73999,0.73963,0.73975,60800000.0
2009-08-18 07:50:00,0.73966,0.7399,0.73952,0.73965,46400000.0
2009-08-18 07:55:00,0.73968,0.73977,0.73932,0.7394,42600000.0
2009-08-18 08:00:00,0.73958,0.74008,0.73958,0.74008,52800000.0
2009-08-18 08:05:00,0.74026,0.74055,0.73983,0.7404,78400000.0
2009-08-18 08:10:00,0.74032,0.74064,0.74018,0.74039,62400000.0
2009-08-18 08:15:00,0.74056,0.74084,0.74034,0.74057,78400000.0
2009-08-18 08:20:00,0.74061,0.74112,0.74061,0.74076,48000000.0
2009-08-18 08:25:00,0.74095,0.741,0.74077,0.74092,56000000.0
2009-08-18 08:30:00,0.74103,0.74111,0.74068,0.74105,62800000.0
2009-08-18 08:35:00,0.74122,0.74162,0.74113,0.74162,100800000.0
2009-08-18 08:40:00,0.74165,0.74165,0.74124,0.74129,46400000.0
2009-08-18 08:45:00,0.74123,0.74161,0.74115,0.74157,102800000.0
2009-08-18 08:50:00,0.74152,0.74152,0.74123,0.74137,209000000.0
2009-08-18 08:55:00,0.74139,0.74182,0.74108,0.74177,122400000.0
2009-08-18 09:00:00,0.74176,0.74245,0.74151,0.74207,126200000.0
2009-08-18 09:05:00,0.74215,0.74232,0.74202,0.74214,144800000.0
2009-08-18 09:10:00,0.74219,0.74221,0.74144,0.74161,112400000.0
2009-08-18 09:15:00,0.74165,0.74217,0.74158,0.74207,120400000.0
2009-08-18 09:20:00,0.7421,0.74227,0.74156,0.74173,85800000.0
2009-08-18 09:25:00,0.74179,0.74199,0.74153,0.74197,128400000.0
2009-08-18 09:30:00,0.74204,0.74219,0.74176,0.74177,152400000.0
2009-08-18 09:35:00,0.74174,0.74183,0.74145,0.74164,283600000.0
2009-08-18 09:40:00,0.74147,0.74169,0.74094,0.74137,297000000.0
2009-08-18 09:45:00,0.7413,0.74151,0.74105,0.74151,141800000.0
2009-08-18 09:50:00,0.74141,0.74151,0.74111,0.74118,328400000.0
2009-08-18 09:55:00,0.74139,0.7417,0.74127,0.7417,252200000.0
2009-08-18 10:00:00,0.74178,0.74178,0.74099,0.7411,286400000.0
2009-08-18 10:05:00,0.74105,0.74105,0.73995,0.74091,200000000.0
2009-08-18 10:10:00,0.74086,0.74092,0.74068,0.74068,317600000.0
2009-08-18 10:15:00,0.74068,0.74071,0.74053,0.74062,174800000.0
2009-08-18 10:20:00,0.74058,0.74104,0.74045,0.74099,272000000.0
2009-08-18 10:25:00,0.74107,0.74152,0.74107,0.74143,275000000.0
2009-08-18 10:30:00,0.74157,0.74166,0.74127,0.74132,170400000.0
2009-08-18 10:35:00,0.74114,0.74121,0.74076,0.74079,105000000.0
2009-08-18 10:40:00,0.74073,0.74092,0.74068,0.74092,168400000.0
2009-08-18 10:45:00,0.74097,0.74151,0.74086,0.74128,224000000.0
2009-08-18 10:50:00,0.74127,0.74156,0.74121,0.74142,249600000.0
2009-08-18 10:55:00,0.74146,0.74152,0.74065,0.74091,302200000.0
2009-08-18 11:00:00,0.74121,0.74185,0.74091,0.74174,246400000.0
2009-08-18 11:05:00,0.7416,0.74169,0.74125,0.74144,198400000.0
2009-08-18 11:10:00,0.74115,0.74179,0.74115,0.74146,305200000.0
2009-08-18 11:15:00,0.74142,0.74159,0.74129,0.74131,227600000.0
2009-08-18 11:20:00,0.74131,0.74163,0.741,0.74149,302800000.0
2009-08-18 11:25:00,0.74153,0.74166,0.74136,0.74158,247400000.0
2009-08-18 11:30:00,0.74135,0.74149,0.74109,0.74125,123200000.0
2009-08-18 11:35:00,0.74129,0.74142,0.74094,0.74142,193400000.0
2009-08-18 11:40:00,0.74157,0.7417,0.74129,0.7416,166000000.0
2009-08-18 11:45:00,0.74166,0.74172,0.74084,0.74091,131200000.0
2009-08-18 11:50:00,0.7409,0.7409,0.7399,0.74017,185000000.0
2009-08-18 11:55:00,0.74024,0.74078,0.74023,0.74028,211200000.0
2009-08-18 12:00:00,0.74043,0.74154,0.74042,0.74129,137600000.0
2009-08-18 12:05:00,0.74141,0.74142,0.74094,0.74129,120000000.0
2009-08-18 12:10:00,0.74127,0.7415,0.74116,0.74121,138000000.0
2009-08-18 12:15:00,0.74113,0.74125,0.74055,0.74055,183400000.0
2009-08-18 12:20:00,0.74054,0.74074,0.73989,0.74038,161200000.0
2009-08-18 12:25:00,0.74063,0.74075,0.73892,0.73931,251600000.0
2009-08-18 12:30:00,0.73972,0.74076,0.73969,0.74062,277000000.0
2009-08-18 12:35:00,0.7406,0.74074,0.74009,0.74016,152000000.0
2009-08-18 12:40:00,0.74042,0.74065,0.74017,0.74032,86800000.0
2009-08-18 12:45:00,0.74038,0.74092,0.74038,0.7407,199200000.0
2009-08-18 12:50:00,0.74083,0.74119,0.74079,0.74111,141800000.0
2009-08-18 12:55:00,0.74117,0.7413,0.74096,0.74125,133200000.0
2009-08-18 13:00:00,0.74111,0.74126,0.74093,0.74106,87400000.0
2009-08-18 13:05:00,0.74089,0.74126,0.7407,0.74114,125600000.0
2009-08-18 13:10:00,0.7412,0.7413,0.74088,0.74088,105000000.0
2009-08-18 13:15:00,0.74096,0.74122,0.7409,0.74108,181200000.0
2009-08-18 13:20:00,0.74105,0.74119,0.74065,0.74095,141800000.0
2009-08-18 13:25:00,0.74083,0.74124,0.74076,0.74101,164200000.0
2009-08-18 13:30:00,0.74115,0.74122,0.74074,0.74101,198800000.0
2009-08-18 13:35:00,0.74106,0.74121,0.74089,0.74103,126400000.0
2009-08-18 13:40:00,0.74127,0.74142,0.74114,0.74131,104000000.0
2009-08-18 13:45:00,0.74126,0.74176,0.74119,0.74156,102400000.0
2009-08-18 13:50:00,0.74161,0.74192,0.74151,0.74192,105400000.0
2009-08-18 13:55:00,0.74186,0.7426,0.74186,0.74259,136000000.0
2009-08-18 14:00:00,0.74266,0.74303,0.74266,0.74293,118400000.0
2009-08-18 14:05:00,0.74293,0.7432,0.74282,0.74282,113800000.0
2009-08-18 14:10:00,0.74282,0.74327,0.74279,0.74302,143800000.0
2009-08-18 14:15:00,0.74312,0.74323,0.74289,0.743,97600000.0
2009-08-18 14:20:00,0.74288,0.74306,0.74239,0.74252,67200000.0
2009-08-18 14:25:00,0.74237,0.74346,0.74213,0.74271,72000000.0
2009-08-18 14:30:00,0.74223,0.74281,0.74217,0.74274,67200000.0
2009-08-18 14:35:00,0.74273,0.74387,0.74267,0.74339,57600000.0
2009-08-18 14:40:00,0.7435,0.74438,0.7435,0.74438,67200000.0
2009-08-18 14:45:00,0.74437,0.74439,0.7441,0.74421,64000000.0
2009-08-18 14:50:00,0.74436,0.74464,0.74386,0.7443,71400000.0
2009-08-18 14:55:00,0.74425,0.74425,0.74367,0.74379,60800000.0
2009-08-18 15:00:00,0.74383,0.7444,0.74383,0.74428,64000000.0
2009-08-18 15:05:00,0.74444,0.7451,0.74433,0.74478,56000000.0
2009-08-18 15:10:00,0.74458,0.74507,0.74458,0.74477,59200000.0
2009-08-18 15:15:00,0.74477,0.74477,0.74433,0.74443,72000000.0
2009-08-18 15:20:00,0.74454,0.74479,0.744,0.74434,64000000.0
2009-08-18 15:25:00,0.74447,0.74456,0.74419,0.74444,58000000.0
2009-08-18 15:30:00,0.74427,0.74445,0.74298,0.74421,60600000.0
2009-08-18 15:35:00,0.74417,0.74423,0.74311,0.74311,72000000.0
2009-08-18 15:40:00,0.74408,0.74432,0.74388,0.74388,81600000.0
2009-08-18 15:45:00,0.74391,0.74434,0.74391,0.74421,76800000.0
2009-08-18 15:50:00,0.74411,0.74434,0.74393,0.74434,65400000.0
2009-08-18 15:55:00,0.74424,0.74435,0.7432,0.744,69800000.0
2009-08-18 16:00:00,0.74419,0.74448,0.74401,0.74412,59600000.0
2009-08-18 16:05:00,0.74402,0.74412,0.74256,0.74301,70400000.0
2009-08-18 16:10:00,0.74294,0.74321,0.74286,0.74317,60800000.0
2009-08-18 16:15:00,0.7432,0.74412,0.7432,0.7441,59200000.0
2009-08-18 16:20:00,0.74404,0.74428,0.74359,0.74359,64000000.0
2009-08-18 16:25:00,0.74383,0.74406,0.74361,0.74377,75200000.0
2009-08-18 16:30:00,0.74389,0.74452,0.74382,0.74437,62400000.0
2009-08-18 16:35:00,0.74433,0.74457,0.74396,0.74444,57600000.0
2009-08-18 16:40:00,0.7444,0.74468,0.74384,0.74447,65600000.0
2009-08-18 16:45:00,0.74439,0.74451,0.74375,0.74392,72000000.0
2009-08-18 16:50:00,0.74391,0.74391,0.74291,0.74291,59600000.0
2009-08-18 16:55:00,0.74281,0.74346,0.74263,0.74342,52800000.0
2009-08-18 17:00:00,0.74377,0.74382,0.74345,0.74345,70400000.0
2009-08-18 17:05:00,0.7434,0.7434,0.74301,0.74306,68800000.0
2009-08-18 17:10:00,0.74335,0.74413,0.74335,0.74404,68800000.0
2009-08-18 17:15:00,0.74396,0.74411,0.74355,0.74384,73000000.0
2009-08-18 17:20:00,0.74392,0.74397,0.7436,0.74381,62400000.0
2009-08-18 17:25:00,0.74403,0.74441,0.74397,0.7444,60800000.0
2009-08-18 17:30:00,0.74435,0.74455,0.74412,0.74455,56000000.0
2009-08-18 17:35:00,0.74468,0.74468,0.74389,0.7442,61200000.0
2009-08-18 17:40:00,0.74434,0.74438,0.74374,0.74392,68800000.0
2009-08-18 17:45:00,0.74403,0.74436,0.74385,0.74385,69200000.0
2009-08-18 17:50:00,0.74355,0.74378,0.74293,0.74293,75600000.0
2009-08-18 17:55:00,0.74294,0.74392,0.74294,0.74388,72000000.0
2009-08-18 18:00:00,0.74382,0.74392,0.74344,0.74364,67200000.0
2009-08-18 18:05:00,0.74365,0.74375,0.74348,0.74373,56000000.0
2009-08-18 18:10:00,0.74355,0.74388,0.74355,0.74386,67200000.0
2009-08-18 18:15:00,0.74383,0.74401,0.7436,0.74362,59200000.0
2009-08-18 18:20:00,0.74377,0.74383,0.74335,0.7438,65600000.0
2009-08-18 18:25:00,0.74381,0.74388,0.74339,0.74372,65600000.0
2009-08-18 18:30:00,0.74373,0.74408,0.74354,0.74356,66000000.0
2009-08-18 18:35:00,0.74355,0.74384,0.74344,0.7437,57600000.0
2009-08-18 18:40:00,0.7437,0.7437,0.74282,0.74331,70400000.0
2009-08-18 18:45:00,0.74329,0.7433,0.74284,0.74315,56000000.0
2009-08-18 18:50:00,0.74329,0.74364,0.74329,0.74363,63400000.0
2009-08-18 18:55:00,0.74353,0.74385,0.74343,0.74384,57000000.0
2009-08-18 19:00:00,0.74375,0.74387,0.74336,0.74387,72000000.0
2009-08-18 19:05:00,0.74381,0.74387,0.74369,0.74382,57600000.0
2009-08-18 19:10:00,0.74379,0.74386,0.74332,0.74359,59200000.0
2009-08-18 19:15:00,0.74368,0.74398,0.74262,0.74344,70400000.0
2009-08-18 19:20:00,0.7432,0.74322,0.74248,0.7428,59600000.0
2009-08-18 19:25:00,0.74288,0.74321,0.74272,0.74321,60800000.0
2009-08-18 19:30:00,0.74331,0.74339,0.74317,0.74335,65600000.0
2009-08-18 19:35:00,0.74335,0.74336,0.74261,0.7429,65600000.0
2009-08-18 19:40:00,0.74307,0.74324,0.74279,0.74286,64000000.0
2009-08-18 19:45:00,0.74283,0.74293,0.74246,0.74289,57600000.0
2009-08-18 19:50:00,0.74287,0.74287,0.74253,0.74264,67200000.0
2009-08-18 19:55:00,0.74276,0.74286,0.74188,0.7423,68800000.0
2009-08-18 20:00:00,0.74239,0.74297,0.7423,0.74297,59200000.0
2009-08-18 20:05:00,0.74278,0.74278,0.74221,0.74251,64000000.0
2009-08-18 20:10:00,0.74249,0.74267,0.74222,0.74267,55400000.0
2009-08-18 20:15:00,0.74255,0.74255,0.74211,0.74232,59200000.0
2009-08-18 20:20:00,0.74227,0.74231,0.74213,0.74213,59200000.0
2009-08-18 20:25:00,0.74241,0.74321,0.74241,0.7432,68800000.0
2009-08-18 20:30:00,0.7432,0.74323,0.7428,0.74298,46400000.0
2009-08-18 20:35:00,0.7428,0.74315,0.74257,0.74297,64400000.0
2009-08-18 20:40:00,0.74293,0.74297,0.74248,0.74269,62400000.0
2009-08-18 20:45:00,0.74255,0.74266,0.7422,0.74253,57000000.0
2009-08-18 20:50:00,0.74252,0.74302,0.7423,0.74232,56000000.0
2009-08-18 20:55:00,0.74295,0.74345,0.74295,0.74332,67200000.0
2009-08-18 21:00:00,0.74328,0.7435,0.74282,0.7435,73000000.0
2009-08-18 21:05:00,0.74332,0.74343,0.7432,0.74336,49600000.0
2009-08-18 21:10:00,0.74314,0.74366,0.74297,0.74304,60800000.0
2009-08-18 21:15:00,0.74268,0.74346,0.74268,0.74332,54400000.0
2009-08-18 21:20:00,0.74325,0.74327,0.74304,0.74315,61800000.0
2009-08-18 21:25:00,0.74323,0.74348,0.7421,0.74348,59200000.0
2009-08-18 21:30:00,0.74349,0.7435,0.74207,0.74315,59200000.0
2009-08-18 21:35:00,0.74322,0.74356,0.74312,0.74327,52800000.0
2009-08-18 21:40:00,0.74332,0.74357,0.74308,0.74321,54400000.0
2009-08-18 21:45:00,0.74306,0.74327,0.743,0.74306,56000000.0
2009-08-18 21:50:00,0.74307,0.7435,0.74301,0.74348,54400000.0
2009-08-18 21:55:00,0.74364,0.74379,0.74267,0.74287,60800000.0
2009-08-18 22:00:00,0.74294,0.74304,0.74278,0.743,59200000.0
2009-08-18 22:05:00,0.74239,0.74316,0.74228,0.74257,46400000.0
2009-08-18 22:10:00,0.74294,0.74347,0.74274,0.74338,64000000.0
2009-08-18 22:15:00,0.74298,0.74342,0.74275,0.74321,57600000.0
2009-08-18 22:20:00,0.74318,0.74323,0.74223,0.74252,67600000.0
2009-08-18 22:25:00,0.74284,0.74377,0.74276,0.7433,60800000.0
2009-08-18 22:30:00,0.74325,0.74375,0.74325,0.74359,52800000.0
2009-08-18 22:35:00,0.74352,0.74352,0.74244,0.7429,64000000.0
2009-08-18 22:40:00,0.74293,0.74359,0.74284,0.74325,60800000.0
2009-08-18 22:45:00,0.74339,0.74349,0.74295,0.74306,62400000.0
2009-08-18 22:50:00,0.74302,0.74302,0.74254,0.74276,48000000.0
2009-08-18 22:55:00,0.7427,0.74278,0.74234,0.74256,62400000.0
2009-08-18 23:00:00,0.74233,0.74261,0.74213,0.74228,54400000.0
2009-08-18 23:05:00,0.74195,0.74236,0.74195,0.74218,56000000.0
2009-08-18 23:10:00,0.7423,0.74303,0.74224,0.74297,60800000.0
2009-08-18 23:15:00,0.74294,0.7432,0.74281,0.74281,62400000.0
2009-08-18 23:20:00,0.74259,0.74267,0.74133,0.74215,53800000.0
2009-08-18 23:25:00,0.74219,0.74237,0.74122,0.74224,62400000.0
2009-08-18 23:30:00,0.74242,0.74242,0.74201,0.74201,67200000.0
2009-08-18 23:35:00,0.74193,0.74239,0.74175,0.74232,57600000.0
2009-08-18 23:40:00,0.74207,0.74239,0.7418,0.74232,40000000.0
2009-08-18 23:45:00,0.74187,0.74254,0.74182,0.74248,44800000.0
2009-08-18 23:50:00,0.74221,0.74269,0.74215,0.74264,57600000.0
2009-08-18 23:55:00,0.74252,0.74273,0.74223,0.74264,46400000.0
2009-08-19 00:00:00,0.74258,0.74294,0.74246,0.74294,44800000.0
2009-08-19 00:05:00,0.74225,0.74297,0.74225,0.74266,51600000.0
2009-08-19 00:10:00,0.74269,0.74291,0.74141,0.74246,56000000.0
2009-08-19 00:15:00,0.74237,0.74242,0.7422,0.74236,59200000.0
2009-08-19 00:20:00,0.74237,0.74246,0.74194,0.74246,59200000.0
2009-08-19 00:25:00,0.74249,0.74255,0.74235,0.74253,53800000.0
2009-08-19 00:30:00,0.74202,0.74251,0.74202,0.74219,56000000.0
2009-08-19 00:35:00,0.74265,0.74312,0.74265,0.74289,70400000.0
2009-08-19 00:40:00,0.74284,0.74296,0.74254,0.74262,50000000.0
2009-08-19 00:45:00,0.74291,0.7433,0.74258,0.74264,68800000.0
2009-08-19 00:50:00,0.74285,0.74313,0.74283,0.74299,68800000.0
2009-08-19 00:55:00,0.74313,0.74323,0.74217,0.74304,65600000.0
2009-08-19 01:00:00,0.74257,0.74306,0.74254,0.74255,65600000.0
2009-08-19 01:05:00,0.74257,0.74306,0.74207,0.74267,60800000.0
2009-08-19 01:10:00,0.74309,0.74345,0.74283,0.74338,71400000.0
2009-08-19 01:15:00,0.74298,0.74402,0.74286,0.74387,59200000.0
2009-08-19 01:20:00,0.74395,0.7442,0.74377,0.74377,60800000.0
2009-08-19 01:25:00,0.74387,0.74421,0.7438,0.74417,62400000.0
2009-08-19 01:30:00,0.7441,0.74426,0.74397,0.74409,54400000.0
2009-08-19 01:35:00,0.74379,0.74391,0.74278,0.7438,65600000.0
2009-08-19 01:40:00,0.74362,0.74408,0.7435,0.74401,67200000.0
2009-08-19 01:45:00,0.74405,0.74445,0.74405,0.74436,58600000.0
2009-08-19 01:50:00,0.74457,0.74481,0.74424,0.74475,60800000.0
2009-08-19 01:55:00,0.74468,0.74468,0.74402,0.74413,67200000.0
2009-08-19 02:00:00,0.74384,0.7441,0.74348,0.74348,81600000.0
2009-08-19 02:05:00,0.74351,0.74418,0.74351,0.74413,64000000.0
2009-08-19 02:10:00,0.74413,0.74451,0.74402,0.74436,59200000.0
2009-08-19 02:15:00,0.74429,0.74438,0.74397,0.74411,49600000.0
2009-08-19 02:20:00,0.74393,0.74444,0.74385,0.74419,66000000.0
2009-08-19 02:25:00,0.74397,0.74409,0.74391,0.744,61600000.0
2009-08-19 02:30:00,0.74391,0.74403,0.7434,0.74343,67200000.0
2009-08-19 02:35:00,0.74373,0.7438,0.74355,0.74369,58000000.0
2009-08-19 02:40:00,0.74366,0.74366,0.74339,0.74361,52800000.0
2009-08-19 02:45:00,0.74386,0.74421,0.74381,0.74388,62400000.0
2009-08-19 02:50:00,0.74366,0.74367,0.74322,0.74334,62400000.0
2009-08-19 02:55:00,0.74333,0.74369,0.74331,0.74369,56000000.0
2009-08-19 03:00:00,0.7436,0.74384,0.7434,0.7434,60200000.0
2009-08-19 03:05:00,0.74337,0.74351,0.74276,0.74276,60800000.0
2009-08-19 03:10:00,0.74278,0.74295,0.74221,0.74225,49600000.0
2009-08-19 03:15:00,0.74219,0.74327,0.74199,0.74199,66000000.0
2009-08-19 03:20:00,0.74246,0.74299,0.74236,0.74282,62400000.0
2009-08-19 03:25:00,0.74284,0.74355,0.74269,0.74355,60800000.0
2009-08-19 03:30:00,0.74355,0.74367,0.74305,0.74367,67200000.0
2009-08-19 03:35:00,0.74376,0.74398,0.74359,0.7437,51200000.0
2009-08-19 03:40:00,0.74356,0.74374,0.74248,0.74319,52800000.0
2009-08-19 03:45:00,0.7431,0.74388,0.74268,0.74387,57600000.0
2009-08-19 03:50:00,0.74377,0.74389,0.74353,0.74371,65600000.0
2009-08-19 03:55:00,0.74368,0.74389,0.74348,0.74361,56000000.0
2009-08-19 04:00:00,0.74365,0.74394,0.74338,0.74387,60800000.0
2009-08-19 04:05:00,0.74376,0.74411,0.74336,0.74361,65600000.0
2009-08-19 04:10:00,0.7439,0.7439,0.74337,0.74373,44800000.0
2009-08-19 04:15:00,0.74385,0.7441,0.74348,0.74359,82000000.0
2009-08-19 04:20:00,0.74364,0.74377,0.74305,0.74335,56000000.0
2009-08-19 04:25:00,0.7437,0.74375,0.74341,0.74351,83200000.0
2009-08-19 04:30:00,0.74345,0.74371,0.74339,0.74357,62400000.0
2009-08-19 04:35:00,0.74363,0.74393,0.74356,0.74384,59200000.0
2009-08-19 04:40:00,0.74371,0.74404,0.74364,0.74389,49600000.0
2009-08-19 04:45:00,0.74386,0.74386,0.74316,0.74331,68800000.0
2009-08-19 04:50:00,0.74333,0.7438,0.74327,0.74376,57600000.0
2009-08-19 04:55:00,0.74384,0.74402,0.74365,0.74381,65600000.0
2009-08-19 05:00:00,0.7426,0.74382,0.74258,0.74352,61200000.0
2009-08-19 05:05:00,0.7431,0.74375,0.7431,0.74361,58600000.0
2009-08-19 05:10:00,0.74361,0.74377,0.74329,0.7434,60800000.0
2009-08-19 05:15:00,0.74369,0.74377,0.74349,0.74366,52200000.0
2009-08-19 05:20:00,0.74358,0.74358,0.74311,0.74348,73000000.0
2009-08-19 05:25:00,0.74319,0.74354,0.74291,0.74349,88400000.0
2009-08-19 05:30:00,0.74341,0.74362,0.74315,0.74327,59400000.0
2009-08-19 05:35:00,0.74342,0.74358,0.74292,0.74322,56000000.0
2009-08-19 05:40:00,0.74311,0.74371,0.74311,0.74366,48000000.0
2009-08-19 05:45:00,0.74365,0.74369,0.74247,0.74345,64000000.0
2009-08-19 05:50:00,0.7435,0.74351,0.7431,0.74347,70400000.0
2009-08-19 05:55:00,0.74348,0.74389,0.74287,0.74389,60800000.0
2009-08-19 06:00:00,0.74381,0.74427,0.74313,0.74313,44800000.0
2009-08-19 06:05:00,0.74358,0.74361,0.74201,0.74326,60800000.0
2009-08-19 06:10:00,0.74346,0.74358,0.7431,0.7431,56000000.0
2009-08-19 06:15:00,0.74258,0.74356,0.74247,0.74347,54800000.0
2009-08-19 06:20:00,0.74347,0.74383,0.74321,0.74337,64000000.0
2009-08-19 06:25:00,0.74333,0.74357,0.74303,0.74357,48000000.0
2009-08-19 06:30:00,0.74358,0.74412,0.74353,0.74402,56000000.0
2009-08-19 06:35:00,0.74418,0.74422,0.74373,0.74412,51600000.0
2009-08-19 06:40:00,0.74412,0.74422,0.74345,0.74387,51200000.0
2009-08-19 06:45:00,0.74396,0.74402,0.74365,0.74368,73600000.0
2009-08-19 06:50:00,0.74376,0.74376,0.74338,0.74347,61200000.0
2009-08-19 06:55:00,0.74332,0.74383,0.74321,0.74377,48000000.0
2009-08-19 07:00:00,0.74382,0.74394,0.74338,0.74338,53800000.0
2009-08-19 07:05:00,0.74367,0.74402,0.74365,0.7439,59200000.0
2009-08-19 07:10:00,0.74399,0.74412,0.74342,0.74355,54400000.0
2009-08-19 07:15:00,0.74359,0.74367,0.74328,0.74363,61800000.0
2009-08-19 07:20:00,0.74362,0.74384,0.74353,0.74375,90000000.0
2009-08-19 07:25:00,0.74399,0.74405,0.74355,0.74363,56000000.0
2009-08-19 07:30:00,0.74375,0.74386,0.74337,0.7436,67200000.0
2009-08-19 07:35:00,0.74356,0.74356,0.74261,0.7427,51200000.0
2009-08-19 07:40:00,0.74267,0.74359,0.74266,0.74359,62400000.0
2009-08-19 07:45:00,0.74363,0.74371,0.74324,0.74326,57600000.0
2009-08-19 07:50:00,0.74317,0.74419,0.74255,0.74419,35200000.0
2009-08-19 07:55:00,0.74443,0.74455,0.74414,0.74455,56000000.0
2009-08-19 08:00:00,0.74441,0.74455,0.74384,0.7445,56400000.0
2009-08-19 08:05:00,0.74441,0.74441,0.74385,0.74385,86400000.0
2009-08-19 08:10:00,0.74384,0.74384,0.74315,0.74337,72400000.0
2009-08-19 08:15:00,0.74342,0.74342,0.74282,0.7434,78400000.0
2009-08-19 08:20:00,0.74342,0.74342,0.74273,0.74288,41600000.0
2009-08-19 08:25:00,0.74297,0.74307,0.74274,0.7429,56000000.0
2009-08-19 08:30:00,0.74287,0.74292,0.74248,0.74248,62400000.0
2009-08-19 08:35:00,0.74248,0.7428,0.74234,0.74261,100600000.0
2009-08-19 08:40:00,0.74259,0.74306,0.74252,0.74293,46800000.0
2009-08-19 08:45:00,0.74287,0.74287,0.74216,0.74216,102800000.0
2009-08-19 08:50:00,0.74219,0.74281,0.74215,0.74236,208400000.0
2009-08-19 08:55:00,0.74243,0.74255,0.74218,0.74255,124800000.0
2009-08-19 09:00:00,0.74259,0.7427,0.74221,0.74246,126400000.0
2009-08-19 09:05:00,0.74259,0.74298,0.74253,0.74298,153400000.0
2009-08-19 09:10:00,0.74277,0.74293,0.74193,0.74249,111800000.0
2009-08-19 09:15:00,0.74244,0.74244,0.74176,0.74205,122400000.0
2009-08-19 09:20:00,0.74197,0.74243,0.74197,0.74229,86800000.0
2009-08-19 09:25:00,0.74227,0.74262,0.74202,0.74211,126400000.0
2009-08-19 09:30:00,0.74229,0.7425,0.74184,0.74199,152400000.0
2009-08-19 09:35:00,0.74192,0.74237,0.74141,0.74155,283200000.0
2009-08-19 09:40:00,0.74135,0.74169,0.74087,0.74169,297600000.0
2009-08-19 09:45:00,0.7417,0.74207,0.74159,0.74171,147200000.0
2009-08-19 09:50:00,0.74154,0.74166,0.74136,0.74136,327400000.0
2009-08-19 09:55:00,0.74125,0.74142,0.74112,0.7414,252200000.0
2009-08-19 10:00:00,0.74128,0.74165,0.74115,0.74161,285600000.0
2009-08-19 10:05:00,0.74154,0.74173,0.74142,0.74148,200400000.0
2009-08-19 10:10:00,0.74147,0.74152,0.74108,0.74108,316800000.0
2009-08-19 10:15:00,0.74111,0.74129,0.74104,0.7412,174400000.0
2009-08-19 10:20:00,0.74093,0.74168,0.74079,0.74168,272200000.0
2009-08-19 10:25:00,0.74162,0.74163,0.7414,0.74147,276000000.0
2009-08-19 10:30:00,0.74137,0.74141,0.73988,0.74034,170000000.0
2009-08-19 10:35:00,0.74022,0.74065,0.74019,0.74065,105600000.0
2009-08-19 10:40:00,0.74091,0.74112,0.74063,0.74093,169600000.0
2009-08-19 10:45:00,0.74093,0.74138,0.74092,0.74118,223800000.0
2009-08-19 10:50:00,0.74128,0.74134,0.74065,0.74084,248800000.0
2009-08-19 10:55:00,0.7409,0.74141,0.74085,0.74125,303200000.0
2009-08-19 11:00:00,0.74131,0.74163,0.7412,0.74156,245800000.0
2009-08-19 11:05:00,0.74161,0.74178,0.74149,0.74178,198800000.0
2009-08-19 11:10:00,0.74191,0.74191,0.74141,0.7416,304400000.0
2009-08-19 11:15:00,0.74157,0.74168,0.74137,0.74142,228800000.0
2009-08-19 11:20:00,0.74138,0.74138,0.7409,0.74108,301600000.0
2009-08-19 11:25:00,0.74109,0.74115,0.74062,0.74076,248000000.0
2009-08-19 11:30:00,0.74072,0.74075,0.74028,0.7403,123600000.0
2009-08-19 11:35:00,0.74007,0.74041,0.73992,0.74022,192400000.0
2009-08-19 11:40:00,0.74029,0.74083,0.74006,0.74062,168000000.0
2009-08-19 11:45:00,0.74059,0.74074,0.74053,0.74053,136000000.0
2009-08-19 11:50:00,0.74046,0.74077,0.74046,0.7407,183800000.0
2009-08-19 11:55:00,0.74067,0.74108,0.74052,0.7409,211600000.0
2009-08-19 12:00:00,0.74094,0.74151,0.74088,0.74151,137600000.0
2009-08-19 12:05:00,0.74141,0.74146,0.74123,0.74141,123000000.0
2009-08-19 12:10:00,0.7414,0.74154,0.74132,0.74134,137000000.0
2009-08-19 12:15:00,0.74134,0.74147,0.74122,0.74146,184400000.0
2009-08-19 12:20:00,0.74147,0.74171,0.74137,0.74161,199400000.0
2009-08-19 12:25:00,0.74162,0.74194,0.74056,0.74056,253200000.0
2009-08-19 12:30:00,0.74088,0.74253,0.74082,0.7412,276200000.0
2009-08-19 12:35:00,0.74128,0.74149,0.74106,0.74149,152000000.0
2009-08-19 12:40:00,0.74137,0.74144,0.74115,0.74138,87800000.0
2009-08-19 12:45:00,0.74146,0.74167,0.74116,0.74116,198400000.0
2009-08-19 12:50:00,0.74095,0.74102,0.74059,0.74093,142800000.0
2009-08-19 12:55:00,0.74093,0.74139,0.74081,0.74131,132800000.0
2009-08-19 13:00:00,0.7414,0.74172,0.74118,0.74159,88000000.0
2009-08-19 13:05:00,0.74162,0.74209,0.74142,0.74209,125200000.0
2009-08-19 13:10:00,0.74202,0.74202,0.74146,0.7418,106000000.0
2009-08-19 13:15:00,0.74197,0.7423,0.74182,0.7423,180600000.0
2009-08-19 13:20:00,0.74226,0.74226,0.74197,0.74208,141800000.0
2009-08-19 13:25:00,0.74208,0.74215,0.7419,0.74196,164800000.0
2009-08-19 13:30:00,0.74194,0.74202,0.74142,0.74154,198400000.0
2009-08-19 13:35:00,0.74158,0.74185,0.74122,0.74148,128000000.0
2009-08-19 13:40:00,0.74145,0.74151,0.74109,0.74129,104000000.0
2009-08-19 13:45:00,0.74123,0.74123,0.74081,0.74106,102400000.0
2009-08-19 13:50:00,0.74108,0.74184,0.74108,0.74182,105600000.0
2009-08-19 13:55:00,0.74173,0.74173,0.74135,0.74155,136000000.0
2009-08-19 14:00:00,0.74148,0.74233,0.74148,0.74226,118400000.0
2009-08-19 14:05:00,0.74241,0.7426,0.74182,0.74206,113600000.0
2009-08-19 14:10:00,0.74198,0.74198,0.7408,0.74139,143400000.0
2009-08-19 14:15:00,0.74151,0.74181,0.74101,0.74101,97600000.0
2009-08-19 14:20:00,0.74099,0.74128,0.74043,0.74043,67200000.0
2009-08-19 14:25:00,0.7404,0.74091,0.74012,0.74091,72000000.0
2009-08-19 14:30:00,0.74077,0.74079,0.74021,0.74034,67200000.0
2009-08-19 14:35:00,0.74034,0.74034,0.7399,0.73995,57600000.0
2009-08-19 14:40:00,0.73989,0.74044,0.73989,0.74028,67200000.0
2009-08-19 14:45:00,0.74026,0.74061,0.74017,0.74037,59200000.0
2009-08-19 14:50:00,0.74048,0.74101,0.74038,0.74076,72000000.0
2009-08-19 14:55:00,0.74068,0.74118,0.74034,0.74098,60800000.0
2009-08-19 15:00:00,0.74086,0.74128,0.74082,0.7411,64000000.0
2009-08-19 15:05:00,0.74091,0.74097,0.74059,0.7406,56000000.0
2009-08-19 15:10:00,0.74061,0.74089,0.74052,0.74069,58600000.0
2009-08-19 15:15:00,0.74079,0.74156,0.74078,0.74147,71400000.0
2009-08-19 15:20:00,0.74149,0.74158,0.74092,0.74154,64000000.0
2009-08-19 15:25:00,0.74157,0.74157,0.74108,0.74145,61200000.0
2009-08-19 15:30:00,0.74123,0.74139,0.74025,0.74133,62400000.0
2009-08-19 15:35:00,0.74138,0.74147,0.73949,0.73949,71400000.0
2009-08-19 15:40:00,0.74039,0.74081,0.7403,0.74056,81000000.0
2009-08-19 15:45:00,0.74068,0.74093,0.74058,0.74058,76800000.0
2009-08-19 15:50:00,0.74051,0.74087,0.74025,0.74025,65600000.0
2009-08-19 15:55:00,0.74006,0.74037,0.73889,0.7398,69800000.0
2009-08-19 16:00:00,0.73997,0.74074,0.73984,0.74071,59200000.0
2009-08-19 16:05:00,0.74059,0.7413,0.73982,0.74076,70800000.0
2009-08-19 16:10:00,0.7408,0.74123,0.74045,0.74052,60800000.0
2009-08-19 16:15:00,0.74066,0.74078,0.74039,0.74071,59200000.0
2009-08-19 16:20:00,0.74046,0.74082,0.74037,0.74059,64000000.0
2009-08-19 16:25:00,0.74059,0.74132,0.74025,0.74125,75600000.0
2009-08-19 16:30:00,0.74097,0.74097,0.74011,0.74067,62400000.0
2009-08-19 16:35:00,0.74029,0.74037,0.73982,0.74033,57600000.0
2009-08-19 16:40:00,0.74036,0.74159,0.74036,0.74126,65600000.0
2009-08-19 16:45:00,0.74094,0.74128,0.74067,0.74128,72000000.0
2009-08-19 16:50:00,0.74146,0.74167,0.74122,0.7413,59200000.0
2009-08-19 16:55:00,0.74132,0.74138,0.74075,0.74125,52800000.0
2009-08-19 17:00:00,0.7412,0.74162,0.74081,0.74104,70800000.0
2009-08-19 17:05:00,0.74106,0.74144,0.74098,0.74121,68800000.0
2009-08-19 17:10:00,0.74124,0.74124,0.74038,0.74057,68800000.0
2009-08-19 17:15:00,0.74064,0.7408,0.74032,0.74042,73600000.0
2009-08-19 17:20:00,0.74052,0.74077,0.74041,0.74066,62400000.0
2009-08-19 17:25:00,0.74073,0.74121,0.74073,0.74096,61200000.0
2009-08-19 17:30:00,0.7409,0.74095,0.74056,0.74066,56000000.0
2009-08-19 17:35:00,0.74067,0.74067,0.74002,0.74015,60800000.0
2009-08-19 17:40:00,0.7402,0.74092,0.74013,0.74046,69200000.0
2009-08-19 17:45:00,0.74041,0.74151,0.74039,0.74151,68800000.0
2009-08-19 17:50:00,0.74145,0.74173,0.74127,0.74153,75200000.0
2009-08-19 17:55:00,0.74134,0.74142,0.73995,0.73995,71400000.0
2009-08-19 18:00:00,0.74007,0.74007,0.73959,0.7397,67600000.0
2009-08-19 18:05:00,0.73969,0.74041,0.73965,0.74041,55400000.0
2009-08-19 18:10:00,0.74025,0.74025,0.73968,0.73973,67200000.0
2009-08-19 18:15:00,0.73983,0.74007,0.73972,0.73989,65600000.0
2009-08-19 18:20:00,0.73994,0.74038,0.73958,0.74,65600000.0
2009-08-19 18:25:00,0.7402,0.7402,0.73974,0.73981,65600000.0
2009-08-19 18:30:00,0.73979,0.74005,0.73967,0.73981,65600000.0
2009-08-19 18:35:00,0.73973,0.73975,0.73938,0.73958,57000000.0
2009-08-19 18:40:00,0.73979,0.73979,0.73927,0.7396,70800000.0
2009-08-19 18:45:00,0.73945,0.73981,0.73932,0.73968,56000000.0
2009-08-19 18:50:00,0.73945,0.73961,0.73919,0.73928,64000000.0
2009-08-19 18:55:00,0.7391,0.73973,0.7391,0.73973,62400000.0
2009-08-19 19:00:00,0.73985,0.73996,0.73905,0.7391,72400000.0
2009-08-19 19:05:00,0.73935,0.73986,0.73915,0.7398,57600000.0
2009-08-19 19:10:00,0.73979,0.73988,0.73944,0.73944,59200000.0
2009-08-19 19:15:00,0.7395,0.73969,0.73836,0.73945,70400000.0
2009-08-19 19:20:00,0.73932,0.73945,0.73895,0.73943,59200000.0
2009-08-19 19:25:00,0.73939,0.73982,0.73908,0.73982,60800000.0
2009-08-19 19:30:00,0.73967,0.73967,0.73885,0.73898,65000000.0
2009-08-19 19:35:00,0.73905,0.73916,0.73872,0.73885,65600000.0
2009-08-19 19:40:00,0.7387,0.73898,0.73826,0.73868,64400000.0
2009-08-19 19:45:00,0.73872,0.73891,0.73854,0.73887,57000000.0
2009-08-19 19:50:00,0.73893,0.73916,0.73867,0.73883,67200000.0
2009-08-19 19:55:00,0.73886,0.73912,0.7384,0.73881,68800000.0
2009-08-19 20:00:00,0.73916,0.73921,0.73882,0.73882,51200000.0
2009-08-19 20:05:00,0.73876,0.73885,0.73824,0.73843,64000000.0
2009-08-19 20:10:00,0.73837,0.73864,0.73819,0.73846,56000000.0
2009-08-19 20:15:00,0.7385,0.73873,0.73841,0.73858,59200000.0
2009-08-19 20:20:00,0.7386,0.73873,0.73842,0.73873,59600000.0
2009-08-19 20:25:00,0.73866,0.73873,0.73837,0.73863,69200000.0
2009-08-19 20:30:00,0.73859,0.73861,0.73819,0.73843,52800000.0
2009-08-19 20:35:00,0.73874,0.73893,0.73782,0.73848,64000000.0
2009-08-19 20:40:00,0.73863,0.73892,0.73835,0.73886,62400000.0
2009-08-19 20:45:00,0.73887,0.7391,0.73886,0.73901,57600000.0
2009-08-19 20:50:00,0.73876,0.73876,0.73849,0.73854,49600000.0
2009-08-19 20:55:00,0.73852,0.73852,0.73797,0.73826,67200000.0
2009-08-19 21:00:00,0.73826,0.73855,0.7382,0.7385,73600000.0
2009-08-19 21:05:00,0.73835,0.73852,0.73778,0.73778,58000000.0
2009-08-19 21:10:00,0.73778,0.73796,0.73737,0.73776,51200000.0
2009-08-19 21:15:00,0.73755,0.73803,0.73755,0.73803,54800000.0
2009-08-19 21:20:00,0.73828,0.7383,0.73761,0.73761,62400000.0
2009-08-19 21:25:00,0.73762,0.73779,0.73656,0.73778,59200000.0
2009-08-19 21:30:00,0.7378,0.73792,0.73665,0.7377,59200000.0
2009-08-19 21:35:00,0.73779,0.73779,0.73733,0.73733,51600000.0
2009-08-19 21:40:00,0.73757,0.73806,0.73757,0.73767,50600000.0
2009-08-19 21:45:00,0.73769,0.73803,0.73736,0.73803,65600000.0
2009-08-19 21:50:00,0.73806,0.73834,0.73798,0.73829,46400000.0
2009-08-19 21:55:00,0.73858,0.73875,0.73857,0.73875,60800000.0
2009-08-19 22:00:00,0.73854,0.73865,0.7381,0.73815,59000000.0
2009-08-19 22:05:00,0.73855,0.73877,0.73821,0.73867,52800000.0
2009-08-19 22:10:00,0.73843,0.73848,0.73787,0.73844,62400000.0
2009-08-19 22:15:00,0.73846,0.73869,0.73827,0.73832,57600000.0
2009-08-19 22:20:00,0.73834,0.73851,0.73805,0.73851,67200000.0
2009-08-19 22:25:00,0.73852,0.73852,0.73782,0.73803,60800000.0
2009-08-19 22:30:00,0.73754,0.73827,0.73754,0.73804,32000000.0
2009-08-19 22:35:00,0.73814,0.73843,0.7378,0.73808,63800000.0
2009-08-19 22:40:00,0.73834,0.73843,0.73731,0.73731,60800000.0
2009-08-19 22:45:00,0.73729,0.73781,0.73703,0.73734,65000000.0
2009-08-19 22:50:00,0.73783,0.73812,0.73783,0.73792,48000000.0
2009-08-19 22:55:00,0.73778,0.73787,0.7375,0.73756,62400000.0
2009-08-19 23:00:00,0.73762,0.7377,0.73614,0.73749,54800000.0
2009-08-19 23:05:00,0.73739,0.73758,0.73672,0.73702,36800000.0
2009-08-19 23:10:00,0.73704,0.73753,0.73704,0.73745,60200000.0
2009-08-19 23:15:00,0.73694,0.73798,0.73684,0.7379,61800000.0
2009-08-19 23:20:00,0.7371,0.73757,0.73702,0.73747,49600000.0
2009-08-19 23:25:00,0.73752,0.73769,0.73703,0.73706,51200000.0
2009-08-19 23:30:00,0.73727,0.73815,0.73704,0.73809,67600000.0
2009-08-19 23:35:00,0.73815,0.73844,0.73812,0.73844,57600000.0
2009-08-19 23:40:00,0.73795,0.73846,0.73795,0.73832,53800000.0
2009-08-19 23:45:00,0.73785,0.73845,0.73785,0.73845,56000000.0
2009-08-19 23:50:00,0.73853,0.73869,0.73805,0.73867,70800000.0
2009-08-19 23:55:00,0.73875,0.73928,0.73872,0.73928,70400000.0
2009-08-20 00:00:00,0.73895,0.73911,0.73864,0.73864,62400000.0
2009-08-20 00:05:00,0.73874,0.7388,0.73818,0.73818,62400000.0
2009-08-20 00:10:00,0.7382,0.73843,0.73736,0.73841,67200000.0
2009-08-20 00:15:00,0.7384,0.73846,0.73811,0.73837,59200000.0
2009-08-20 00:20:00,0.73841,0.7385,0.73818,0.73839,59200000.0
2009-08-20 00:25:00,0.73838,0.73851,0.73823,0.7385,41600000.0
2009-08-20 00:30:00,0.73841,0.73854,0.73804,0.73809,51600000.0
2009-08-20 00:35:00,0.73811,0.73831,0.73738,0.73809,60200000.0
2009-08-20 00:40:00,0.73816,0.73829,0.73809,0.73815,49600000.0
2009-08-20 00:45:00,0.73811,0.73825,0.7375,0.73765,69600000.0
2009-08-20 00:50:00,0.73798,0.73815,0.73758,0.73814,68800000.0
2009-08-20 00:55:00,0.73811,0.73849,0.73717,0.73817,65600000.0
2009-08-20 01:00:00,0.7383,0.73831,0.73781,0.73794,66000000.0
2009-08-20 01:05:00,0.73812,0.73842,0.7378,0.73831,46400000.0
2009-08-20 01:10:00,0.73831,0.73849,0.73828,0.73844,72000000.0
2009-08-20 01:15:00,0.738,0.73827,0.73792,0.738,59200000.0
2009-08-20 01:20:00,0.73823,0.7384,0.73807,0.73807,60800000.0
2009-08-20 01:25:00,0.7382,0.73853,0.73807,0.73826,56000000.0
2009-08-20 01:30:00,0.73823,0.73824,0.73779,0.73824,44800000.0
2009-08-20 01:35:00,0.73844,0.73876,0.73757,0.73876,65600000.0
2009-08-20 01:40:00,0.73842,0.73884,0.73833,0.73841,62400000.0
2009-08-20 01:45:00,0.73845,0.739,0.73842,0.73853,58600000.0
2009-08-20 01:50:00,0.73845,0.73873,0.73841,0.73871,60800000.0
2009-08-20 01:55:00,0.73871,0.73904,0.73848,0.7386,67600000.0
2009-08-20 02:00:00,0.73883,0.73915,0.73868,0.73897,91200000.0
2009-08-20 02:05:00,0.73911,0.73939,0.73906,0.73923,67200000.0
2009-08-20 02:10:00,0.73892,0.7394,0.73868,0.73868,49600000.0
2009-08-20 02:15:00,0.73853,0.73905,0.73853,0.73892,49600000.0
2009-08-20 02:20:00,0.7389,0.73901,0.73847,0.739,65600000.0
2009-08-20 02:25:00,0.73893,0.73928,0.73875,0.7392,60800000.0
2009-08-20 02:30:00,0.73922,0.73952,0.73891,0.7391,67200000.0
2009-08-20 02:35:00,0.7391,0.73949,0.73818,0.73942,57600000.0
2009-08-20 02:40:00,0.73946,0.73973,0.73928,0.73962,67200000.0
2009-08-20 02:45:00,0.73948,0.73966,0.73884,0.73904,62400000.0
2009-08-20 02:50:00,0.73901,0.73918,0.73876,0.73912,62400000.0
2009-08-20 02:55:00,0.73907,0.73907,0.73859,0.73863,57600000.0
2009-08-20 03:00:00,0.73856,0.73922,0.73855,0.7388,58000000.0
2009-08-20 03:05:00,0.73892,0.73923,0.73855,0.73893,52800000.0
2009-08-20 03:10:00,0.73881,0.73921,0.73863,0.73867,43200000.0
2009-08-20 03:15:00,0.73856,0.73918,0.73806,0.73866,65600000.0
2009-08-20 03:20:00,0.73905,0.73923,0.73862,0.73921,67600000.0
2009-08-20 03:25:00,0.73923,0.73937,0.73892,0.73909,57600000.0
2009-08-20 03:30:00,0.73932,0.73983,0.73901,0.73901,59200000.0
2009-08-20 03:35:00,0.73901,0.73942,0.73901,0.73924,51200000.0
2009-08-20 03:40:00,0.73927,0.73943,0.73827,0.73928,58800000.0
2009-08-20 03:45:00,0.73943,0.73943,0.7384,0.73928,51600000.0
2009-08-20 03:50:00,0.73896,0.73989,0.73881,0.73981,65000000.0
2009-08-20 03:55:00,0.73972,0.73986,0.73927,0.73933,60800000.0
2009-08-20 04:00:00,0.73963,0.74018,0.73937,0.74018,43200000.0
2009-08-20 04:05:00,0.73991,0.74027,0.73991,0.7401,65000000.0
2009-08-20 04:10:00,0.7403,0.74034,0.73996,0.74014,49600000.0
2009-08-20 04:15:00,0.74037,0.7404,0.73971,0.73971,82000000.0
2009-08-20 04:20:00,0.73954,0.73981,0.73944,0.73977,56000000.0
2009-08-20 04:25:00,0.73979,0.74011,0.73953,0.73978,83600000.0
2009-08-20 04:30:00,0.73919,0.73988,0.73919,0.73957,72000000.0
2009-08-20 04:35:00,0.73971,0.74002,0.73971,0.73994,51200000.0
2009-08-20 04:40:00,0.73988,0.7402,0.73958,0.73958,60800000.0
2009-08-20 04:45:00,0.73976,0.74008,0.73976,0.73998,68800000.0
2009-08-20 04:50:00,0.73995,0.74034,0.73995,0.74033,56400000.0
2009-08-20 04:55:00,0.74032,0.74045,0.73992,0.74039,65000000.0
2009-08-20 05:00:00,0.74028,0.74033,0.73976,0.74003,70400000.0
2009-08-20 05:05:00,0.73963,0.74016,0.73963,0.73992,57600000.0
2009-08-20 05:10:00,0.73989,0.73997,0.73962,0.73974,60800000.0
2009-08-20 05:15:00,0.73983,0.73985,0.73948,0.73985,60000000.0
2009-08-20 05:20:00,0.73988,0.73988,0.73942,0.73969,72000000.0
2009-08-20 05:25:00,0.73974,0.73974,0.73927,0.73965,88000000.0
2009-08-20 05:30:00,0.73959,0.73979,0.73917,0.73971,59200000.0
2009-08-20 05:35:00,0.73973,0.7401,0.73973,0.73994,56000000.0
2009-08-20 05:40:00,0.73984,0.74023,0.73976,0.74017,48000000.0
2009-08-20 05:45:00,0.74015,0.74065,0.7394,0.74017,64000000.0
2009-08-20 05:50:00,0.74004,0.74017,0.73988,0.73995,62400000.0
2009-08-20 05:55:00,0.73963,0.73994,0.73955,0.73972,46400000.0
2009-08-20 06:00:00,0.73973,0.73978,0.73929,0.73929,54200000.0
2009-08-20 06:05:00,0.7396,0.73969,0.73842,0.73955,56000000.0
2009-08-20 06:10:00,0.73947,0.73958,0.73915,0.73943,56000000.0
2009-08-20 06:15:00,0.73957,0.73975,0.73927,0.73953,56000000.0
2009-08-20 06:20:00,0.73928,0.7396,0.73916,0.7396,54400000.0
2009-08-20 06:25:00,0.73954,0.74023,0.73912,0.7402,49600000.0
2009-08-20 06:30:00,0.73919,0.73961,0.73919,0.73961,49600000.0
2009-08-20 06:35:00,0.73961,0.73972,0.73893,0.73953,44800000.0
2009-08-20 06:40:00,0.7396,0.73992,0.73949,0.73986,59200000.0
2009-08-20 06:45:00,0.73992,0.74006,0.73977,0.73978,67600000.0
2009-08-20 06:50:00,0.73982,0.74011,0.73973,0.73989,57600000.0
2009-08-20 06:55:00,0.73974,0.73994,0.73942,0.73952,49600000.0
2009-08-20 07:00:00,0.73944,0.74,0.73943,0.73965,53800000.0
2009-08-20 07:05:00,0.73992,0.73992,0.7395,0.73963,56000000.0
2009-08-20 07:10:00,0.73968,0.73991,0.73926,0.73927,54400000.0
2009-08-20 07:15:00,0.7393,0.73972,0.7393,0.73937,62400000.0
2009-08-20 07:20:00,0.7393,0.73938,0.7391,0.73928,89600000.0
2009-08-20 07:25:00,0.739,0.73942,0.73897,0.73937,56000000.0
2009-08-20 07:30:00,0.73934,0.73974,0.73934,0.73939,67200000.0
2009-08-20 07:35:00,0.7394,0.73976,0.73937,0.73969,51200000.0
2009-08-20 07:40:00,0.73947,0.73997,0.73926,0.73997,62400000.0
2009-08-20 07:45:00,0.73987,0.74003,0.73961,0.74003,62400000.0
2009-08-20 07:50:00,0.7401,0.74037,0.73944,0.74034,40000000.0
2009-08-20 07:55:00,0.74026,0.74096,0.73998,0.74096,51600000.0
2009-08-20 08:00:00,0.74085,0.74087,0.74044,0.7406,52800000.0
2009-08-20 08:05:00,0.7406,0.74069,0.74031,0.74049,71400000.0
2009-08-20 08:10:00,0.74056,0.74056,0.74007,0.74031,62400000.0
2009-08-20 08:15:00,0.74036,0.74131,0.74031,0.74088,78800000.0
2009-08-20 08:20:00,0.74082,0.74088,0.74064,0.74084,36800000.0
2009-08-20 08:25:00,0.74083,0.74085,0.74046,0.74049,56000000.0
2009-08-20 08:30:00,0.74053,0.74088,0.74045,0.74081,61800000.0
2009-08-20 08:35:00,0.74088,0.74114,0.74077,0.74114,100800000.0
2009-08-20 08:40:00,0.74125,0.74141,0.74103,0.74122,45800000.0
2009-08-20 08:45:00,0.74142,0.74214,0.74142,0.74165,102400000.0
2009-08-20 08:50:00,0.74152,0.74172,0.74105,0.7411,209400000.0
2009-08-20 08:55:00,0.74105,0.7418,0.74102,0.7418,122000000.0
2009-08-20 09:00:00,0.7418,0.74195,0.74158,0.74174,126400000.0
2009-08-20 09:05:00,0.74177,0.74191,0.7412,0.74122,155600000.0
2009-08-20 09:10:00,0.74121,0.74142,0.74094,0.74124,110800000.0
2009-08-20 09:15:00,0.74118,0.74153,0.74083,0.74145,120000000.0
2009-08-20 09:20:00,0.74137,0.74154,0.74098,0.74116,86400000.0
2009-08-20 09:25:00,0.74127,0.74132,0.74078,0.74078,130000000.0
2009-08-20 09:30:00,0.74096,0.74099,0.74036,0.7405,152000000.0
2009-08-20 09:35:00,0.74042,0.74044,0.74,0.74018,283600000.0
2009-08-20 09:40:00,0.74023,0.74051,0.74009,0.74015,296400000.0
2009-08-20 09:45:00,0.74027,0.74055,0.73988,0.74047,143200000.0
2009-08-20 09:50:00,0.74046,0.74082,0.7404,0.74058,328000000.0
2009-08-20 09:55:00,0.74056,0.74145,0.74053,0.74145,253600000.0
2009-08-20 10:00:00,0.74168,0.74181,0.74113,0.74139,286200000.0
2009-08-20 10:05:00,0.7414,0.7414,0.74046,0.74064,200200000.0
2009-08-20 10:10:00,0.7406,0.7411,0.74055,0.74104,317600000.0
2009-08-20 10:15:00,0.74116,0.74131,0.74088,0.74089,174400000.0
2009-08-20 10:20:00,0.74095,0.74095,0.74028,0.74037,272600000.0
2009-08-20 10:25:00,0.74035,0.74051,0.73979,0.7401,275200000.0
2009-08-20 10:30:00,0.74013,0.7406,0.74013,0.74021,169000000.0
2009-08-20 10:35:00,0.74009,0.74037,0.74006,0.74037,106400000.0
2009-08-20 10:40:00,0.74041,0.74041,0.74005,0.74025,170400000.0
2009-08-20 10:45:00,0.74025,0.74051,0.74005,0.74046,224400000.0
2009-08-20 10:50:00,0.74059,0.74081,0.74044,0.74047,248400000.0
2009-08-20 10:55:00,0.74038,0.74047,0.73966,0.73987,303400000.0
2009-08-20 11:00:00,0.73976,0.74002,0.73965,0.73985,247000000.0
2009-08-20 11:05:00,0.73981,0.73997,0.73944,0.73966,198600000.0
2009-08-20 11:10:00,0.73965,0.73977,0.7394,0.73963,305400000.0
2009-08-20 11:15:00,0.73961,0.7399,0.73951,0.73979,228800000.0
2009-08-20 11:20:00,0.7399,0.74026,0.73979,0.73981,302800000.0
2009-08-20 11:25:00,0.73998,0.74057,0.73993,0.74023,248000000.0
2009-08-20 11:30:00,0.73999,0.74037,0.73978,0.73988,122000000.0
2009-08-20 11:35:00,0.73986,0.73986,0.73945,0.73953,193600000.0
2009-08-20 11:40:00,0.73956,0.73995,0.73956,0.73981,168000000.0
2009-08-20 11:45:00,0.73986,0.73986,0.7394,0.73945,130600000.0
2009-08-20 11:50:00,0.73951,0.73953,0.73911,0.73938,186400000.0
2009-08-20 11:55:00,0.73941,0.73949,0.73915,0.73921,211600000.0
2009-08-20 12:00:00,0.73929,0.73947,0.73924,0.73932,138400000.0
2009-08-20 12:05:00,0.73938,0.73938,0.73908,0.73908,119400000.0
2009-08-20 12:10:00,0.73902,0.73963,0.73902,0.73945,137400000.0
2009-08-20 12:15:00,0.73966,0.73992,0.73953,0.73966,184000000.0
2009-08-20 12:20:00,0.7396,0.73976,0.73925,0.73932,198800000.0
2009-08-20 12:25:00,0.73925,0.73951,0.73775,0.7381,252600000.0
2009-08-20 12:30:00,0.73846,0.74004,0.73846,0.73923,276600000.0
2009-08-20 12:35:00,0.73925,0.73928,0.73902,0.73928,150200000.0
2009-08-20 12:40:00,0.73927,0.73927,0.7388,0.73885,88000000.0
2009-08-20 12:45:00,0.73892,0.73915,0.73877,0.73877,198800000.0
2009-08-20 12:50:00,0.73891,0.73899,0.73868,0.73868,142400000.0
2009-08-20 12:55:00,0.73848,0.73936,0.73843,0.73919,131600000.0
2009-08-20 13:00:00,0.73919,0.73922,0.7385,0.73862,88400000.0
2009-08-20 13:05:00,0.73882,0.73882,0.73837,0.73874,124800000.0
2009-08-20 13:10:00,0.73869,0.7389,0.73837,0.73846,106000000.0
2009-08-20 13:15:00,0.7384,0.73905,0.73824,0.73887,181200000.0
2009-08-20 13:20:00,0.73892,0.73892,0.73833,0.73844,142400000.0
2009-08-20 13:25:00,0.73844,0.73891,0.73844,0.73887,164600000.0
2009-08-20 13:30:00,0.73891,0.73926,0.73872,0.7391,199000000.0
2009-08-20 13:35:00,0.73924,0.7395,0.73906,0.73919,125800000.0
2009-08-20 13:40:00,0.73934,0.73994,0.73933,0.73985,104000000.0
2009-08-20 13:45:00,0.7399,0.74011,0.73963,0.73985,102400000.0
2009-08-20 13:50:00,0.73999,0.74021,0.73969,0.74016,105600000.0
2009-08-20 13:55:00,0.74004,0.74037,0.74004,0.74026,136000000.0
2009-08-20 14:00:00,0.74019,0.74019,0.73974,0.73994,118400000.0
2009-08-20 14:05:00,0.73995,0.74016,0.73988,0.73988,113000000.0
2009-08-20 14:10:00,0.73995,0.74045,0.73992,0.74045,144000000.0
2009-08-20 14:15:00,0.74041,0.74041,0.73979,0.73979,97600000.0
2009-08-20 14:20:00,0.73998,0.74063,0.73998,0.74032,67200000.0
2009-08-20 14:25:00,0.74027,0.74027,0.739,0.739,72000000.0
2009-08-20 14:30:00,0.73879,0.73994,0.73879,0.7399,67200000.0
2009-08-20 14:35:00,0.73996,0.73996,0.73958,0.7398,58000000.0
2009-08-20 14:40:00,0.73974,0.73996,0.73948,0.73953,67200000.0
2009-08-20 14:45:00,0.73951,0.74013,0.73949,0.73999,58600000.0
2009-08-20 14:50:00,0.73999,0.74046,0.73983,0.74044,71800000.0
2009-08-20 14:55:00,0.74064,0.74067,0.74024,0.74034,60800000.0
2009-08-20 15:00:00,0.74029,0.74029,0.73949,0.7396,64000000.0
2009-08-20 15:05:00,0.73948,0.73992,0.73924,0.73982,56000000.0
2009-08-20 15:10:00,0.73967,0.74002,0.73953,0.73977,59200000.0
2009-08-20 15:15:00,0.7399,0.7399,0.73939,0.73965,71400000.0
2009-08-20 15:20:00,0.73982,0.73982,0.73896,0.73928,70800000.0
2009-08-20 15:25:00,0.73929,0.74002,0.73925,0.74002,57600000.0
2009-08-20 15:30:00,0.73976,0.73976,0.73833,0.73959,67600000.0
2009-08-20 15:35:00,0.73967,0.74049,0.73929,0.73929,72000000.0
2009-08-20 15:40:00,0.74013,0.74015,0.73947,0.73947,81600000.0
2009-08-20 15:45:00,0.73929,0.73943,0.7389,0.73943,76800000.0
2009-08-20 15:50:00,0.73938,0.73996,0.73931,0.73995,65600000.0
2009-08-20 15:55:00,0.73993,0.73997,0.73871,0.73909,70400000.0
2009-08-20 16:00:00,0.7398,0.74016,0.73896,0.73896,59200000.0
2009-08-20 16:05:00,0.73903,0.73935,0.7382,0.73917,69800000.0
2009-08-20 16:10:00,0.73889,0.73899,0.73832,0.73899,60800000.0
2009-08-20 16:15:00,0.73896,0.73949,0.73869,0.73949,59200000.0
2009-08-20 16:20:00,0.73938,0.73949,0.73896,0.73903,64000000.0
2009-08-20 16:25:00,0.73911,0.73937,0.73895,0.73899,75200000.0
2009-08-20 16:30:00,0.73893,0.73908,0.7387,0.73891,62400000.0
2009-08-20 16:35:00,0.73897,0.73957,0.73877,0.73957,60800000.0
2009-08-20 16:40:00,0.73958,0.73968,0.73936,0.7395,65600000.0
2009-08-20 16:45:00,0.73937,0.74007,0.73936,0.74007,72000000.0
2009-08-20 16:50:00,0.74018,0.74029,0.73944,0.73944,58600000.0
2009-08-20 16:55:00,0.73945,0.73952,0.73911,0.73924,52800000.0
2009-08-20 17:00:00,0.73924,0.7396,0.73902,0.73953,69800000.0
2009-08-20 17:05:00,0.73982,0.73987,0.73949,0.73965,68800000.0
2009-08-20 17:10:00,0.73985,0.74027,0.73975,0.73979,68800000.0
2009-08-20 17:15:00,0.73977,0.7404,0.73977,0.7404,73600000.0
2009-08-20 17:20:00,0.74046,0.74061,0.7403,0.74032,61800000.0
2009-08-20 17:25:00,0.74021,0.74026,0.73811,0.73811,60800000.0
2009-08-20 17:30:00,0.73774,0.73774,0.7372,0.73728,56000000.0
2009-08-20 17:35:00,0.73725,0.73729,0.73634,0.73667,65600000.0
2009-08-20 17:40:00,0.7367,0.7367,0.73597,0.73602,68800000.0
2009-08-20 17:45:00,0.73599,0.73606,0.73548,0.73548,68200000.0
2009-08-20 17:50:00,0.73531,0.73587,0.73531,0.73577,75200000.0
2009-08-20 17:55:00,0.73579,0.73607,0.73579,0.73598,71400000.0
2009-08-20 18:00:00,0.73596,0.73613,0.73571,0.73607,67200000.0
2009-08-20 18:05:00,0.73617,0.73625,0.73597,0.73622,56000000.0
2009-08-20 18:10:00,0.73624,0.73658,0.73593,0.73618,67200000.0
2009-08-20 18:15:00,0.73622,0.73622,0.73542,0.73548,59200000.0
2009-08-20 18:20:00,0.73544,0.73544,0.73498,0.7353,65600000.0
2009-08-20 18:25:00,0.73531,0.7355,0.7351,0.73537,65600000.0
2009-08-20 18:30:00,0.73526,0.73541,0.73494,0.73503,65600000.0
2009-08-20 18:35:00,0.73507,0.73544,0.73495,0.73509,57600000.0
2009-08-20 18:40:00,0.73505,0.73513,0.73428,0.73468,70400000.0
2009-08-20 18:45:00,0.73468,0.73486,0.73436,0.73471,56000000.0
2009-08-20 18:50:00,0.73483,0.73528,0.73483,0.735,64000000.0
2009-08-20 18:55:00,0.73484,0.73505,0.73464,0.73505,57600000.0
2009-08-20 19:00:00,0.73501,0.73544,0.73475,0.73528,72000000.0
2009-08-20 19:05:00,0.73529,0.73559,0.73503,0.73552,57600000.0
2009-08-20 19:10:00,0.7356,0.73566,0.73542,0.73544,59600000.0
2009-08-20 19:15:00,0.73543,0.73626,0.73461,0.73562,70400000.0
2009-08-20 19:20:00,0.73557,0.7356,0.73508,0.73527,59600000.0
2009-08-20 19:25:00,0.73523,0.7353,0.73496,0.73525,60800000.0
2009-08-20 19:30:00,0.73515,0.73525,0.73482,0.73488,66000000.0
2009-08-20 19:35:00,0.73518,0.73528,0.73451,0.73477,65600000.0
2009-08-20 19:40:00,0.73507,0.73517,0.73489,0.73514,64400000.0
2009-08-20 19:45:00,0.73511,0.73524,0.73497,0.73505,57600000.0
2009-08-20 19:50:00,0.73509,0.73518,0.73494,0.73508,67200000.0
2009-08-20 19:55:00,0.7349,0.73511,0.7347,0.73495,69200000.0
2009-08-20 20:00:00,0.73498,0.73508,0.73487,0.73502,51200000.0
2009-08-20 20:05:00,0.73503,0.73512,0.73486,0.73501,64400000.0
2009-08-20 20:10:00,0.73502,0.73525,0.73502,0.73513,56000000.0
2009-08-20 20:15:00,0.73504,0.73518,0.73489,0.73514,59600000.0
2009-08-20 20:20:00,0.73515,0.73515,0.73474,0.73492,59200000.0
2009-08-20 20:25:00,0.73491,0.73543,0.73488,0.73523,68800000.0
2009-08-20 20:30:00,0.73538,0.73553,0.73528,0.7355,42600000.0
2009-08-20 20:35:00,0.73549,0.7357,0.73493,0.7357,54400000.0
2009-08-20 20:40:00,0.73581,0.73582,0.73528,0.73569,62400000.0
2009-08-20 20:45:00,0.73565,0.73573,0.73543,0.73557,57000000.0
2009-08-20 20:50:00,0.73551,0.73588,0.73544,0.73555,57600000.0
2009-08-20 20:55:00,0.73527,0.73545,0.73492,0.73545,67200000.0
2009-08-20 21:00:00,0.73547,0.73571,0.73526,0.73568,73600000.0
2009-08-20 21:05:00,0.73558,0.73566,0.73511,0.73538,50400000.0
2009-08-20 21:10:00,0.73546,0.73569,0.73461,0.73566,55400000.0
2009-08-20 21:15:00,0.73533,0.73567,0.73531,0.7355,54400000.0
2009-08-20 21:20:00,0.73543,0.73576,0.73509,0.7352,62400000.0
2009-08-20 21:25:00,0.73567,0.73584,0.73475,0.73574,59200000.0
2009-08-20 21:30:00,0.73581,0.73598,0.73455,0.73582,59200000.0
2009-08-20 21:35:00,0.73589,0.73605,0.73561,0.73561,52800000.0
2009-08-20 21:40:00,0.7357,0.73632,0.73559,0.73614,54800000.0
2009-08-20 21:45:00,0.73607,0.73641,0.73607,0.73634,55400000.0
2009-08-20 21:50:00,0.73631,0.73647,0.73568,0.73571,46400000.0
2009-08-20 21:55:00,0.73609,0.73622,0.73564,0.73609,60800000.0
2009-08-20 22:00:00,0.73615,0.73634,0.7361,0.73634,59200000.0
2009-08-20 22:05:00,0.73638,0.7364,0.7358,0.73606,41600000.0
2009-08-20 22:10:00,0.73628,0.73688,0.73628,0.73659,61800000.0
2009-08-20 22:15:00,0.7364,0.73711,0.73627,0.73698,57600000.0
2009-08-20 22:20:00,0.73706,0.73715,0.73666,0.73681,67200000.0
2009-08-20 22:25:00,0.73678,0.73723,0.73653,0.73696,59200000.0
2009-08-20 22:30:00,0.73699,0.73699,0.73627,0.7369,48000000.0
2009-08-20 22:35:00,0.73688,0.73711,0.73683,0.73699,64000000.0
2009-08-20 22:40:00,0.73686,0.73692,0.73649,0.73665,56000000.0
2009-08-20 22:45:00,0.73674,0.73678,0.73626,0.73644,62400000.0
2009-08-20 22:50:00,0.7364,0.7364,0.7357,0.73575,46400000.0
2009-08-20 22:55:00,0.73595,0.73625,0.73554,0.73554,62800000.0
2009-08-20 23:00:00,0.73556,0.73628,0.73556,0.73626,54400000.0
2009-08-20 23:05:00,0.73621,0.73667,0.73607,0.7364,44800000.0
2009-08-20 23:10:00,0.73651,0.73662,0.73615,0.73615,60800000.0
2009-08-20 23:15:00,0.73575,0.73648,0.73575,0.73646,47400000.0
2009-08-20 23:20:00,0.73619,0.73653,0.73593,0.73618,46400000.0
2009-08-20 23:25:00,0.73599,0.73628,0.73586,0.73616,51600000.0
2009-08-20 23:30:00,0.73625,0.73637,0.73582,0.73633,70400000.0
2009-08-20 23:35:00,0.73586,0.73663,0.73579,0.73629,46200000.0
2009-08-20 23:40:00,0.73597,0.7363,0.73574,0.7363,61800000.0
2009-08-20 23:45:00,0.73635,0.73648,0.73585,0.73588,32000000.0
2009-08-20 23:50:00,0.73648,0.73648,0.73601,0.73632,70400000.0
2009-08-20 23:55:00,0.73587,0.73635,0.7357,0.73609,54400000.0
2009-08-21 00:00:00,0.73578,0.73614,0.73578,0.73579,44800000.0
2009-08-21 00:05:00,0.73587,0.73598,0.73548,0.73548,62400000.0
2009-08-21 00:10:00,0.73589,0.73617,0.73483,0.73583,38400000.0
2009-08-21 00:15:00,0.73582,0.73626,0.73577,0.73614,59200000.0
2009-08-21 00:20:00,0.73615,0.73632,0.73613,0.73621,59200000.0
2009-08-21 00:25:00,0.73617,0.73643,0.73595,0.73625,53200000.0
2009-08-21 00:30:00,0.73638,0.73725,0.73588,0.73725,75600000.0
2009-08-21 00:35:00,0.73649,0.73664,0.7363,0.73663,61200000.0
2009-08-21 00:40:00,0.73651,0.73655,0.73634,0.73645,49600000.0
2009-08-21 00:45:00,0.73595,0.73647,0.73595,0.73607,68800000.0
2009-08-21 00:50:00,0.73639,0.73656,0.73628,0.73635,68200000.0
2009-08-21 00:55:00,0.73645,0.73646,0.73547,0.73635,66000000.0
2009-08-21 01:00:00,0.73627,0.73654,0.73623,0.73645,65600000.0
2009-08-21 01:05:00,0.73652,0.73657,0.73617,0.73618,61200000.0
2009-08-21 01:10:00,0.73653,0.73655,0.73618,0.73637,72800000.0
2009-08-21 01:15:00,0.73643,0.73652,0.73612,0.73643,58600000.0
2009-08-21 01:20:00,0.73644,0.73653,0.73633,0.73633,57600000.0
2009-08-21 01:25:00,0.73633,0.73636,0.7361,0.73632,61800000.0
2009-08-21 01:30:00,0.73635,0.73643,0.7359,0.73598,49600000.0
2009-08-21 01:35:00,0.73682,0.73687,0.73503,0.7363,70400000.0
2009-08-21 01:40:00,0.73648,0.73651,0.73567,0.73645,51200000.0
2009-08-21 01:45:00,0.73645,0.7368,0.73622,0.73645,58600000.0
2009-08-21 01:50:00,0.73652,0.73654,0.73597,0.73628,60800000.0
2009-08-21 01:55:00,0.73622,0.73639,0.73597,0.73606,67600000.0
2009-08-21 02:00:00,0.73647,0.73651,0.73625,0.73637,86200000.0
2009-08-21 02:05:00,0.73635,0.73635,0.73591,0.73606,64000000.0
2009-08-21 02:10:00,0.73605,0.73605,0.73569,0.736,49600000.0
2009-08-21 02:15:00,0.73587,0.7363,0.73567,0.73587,50000000.0
2009-08-21 02:20:00,0.73578,0.73586,0.73545,0.73568,65600000.0
2009-08-21 02:25:00,0.73568,0.73592,0.73546,0.73574,67200000.0
2009-08-21 02:30:00,0.73591,0.73616,0.73585,0.73606,67200000.0
2009-08-21 02:35:00,0.73599,0.73601,0.73565,0.73572,57600000.0
2009-08-21 02:40:00,0.73572,0.73581,0.73531,0.73531,60800000.0
2009-08-21 02:45:00,0.73538,0.73638,0.73518,0.73619,56000000.0
2009-08-21 02:50:00,0.73614,0.73645,0.73572,0.73572,62800000.0
2009-08-21 02:55:00,0.7355,0.73607,0.73546,0.73559,58000000.0
2009-08-21 03:00:00,0.73562,0.73576,0.73525,0.7354,58000000.0
2009-08-21 03:05:00,0.73534,0.73581,0.73521,0.73568,68800000.0
2009-08-21 03:10:00,0.73567,0.73581,0.73533,0.73534,51200000.0
2009-08-21 03:15:00,0.73521,0.73598,0.73468,0.73472,65600000.0
2009-08-21 03:20:00,0.73531,0.73551,0.73519,0.73525,67600000.0
2009-08-21 03:25:00,0.73532,0.73544,0.73512,0.73512,57000000.0
2009-08-21 03:30:00,0.73511,0.7355,0.73511,0.7354,49600000.0
2009-08-21 03:35:00,0.73529,0.73568,0.73527,0.73568,51200000.0
2009-08-21 03:40:00,0.73569,0.73591,0.73463,0.73539,60800000.0
2009-08-21 03:45:00,0.73562,0.73602,0.73539,0.73586,52800000.0
2009-08-21 03:50:00,0.73588,0.73592,0.73521,0.73545,66000000.0
2009-08-21 03:55:00,0.73541,0.73563,0.73496,0.73516,59200000.0
2009-08-21 04:00:00,0.73497,0.73557,0.73458,0.73529,47400000.0
2009-08-21 04:05:00,0.73501,0.73524,0.73469,0.73493,72000000.0
2009-08-21 04:10:00,0.73503,0.73585,0.73501,0.73553,62400000.0
2009-08-21 04:15:00,0.73566,0.73584,0.73537,0.73551,81600000.0
2009-08-21 04:20:00,0.73559,0.7358,0.7355,0.73565,54400000.0
2009-08-21 04:25:00,0.73564,0.73574,0.73512,0.7352,88000000.0
2009-08-21 04:30:00,0.73521,0.73552,0.73506,0.73552,70200000.0
2009-08-21 04:35:00,0.73528,0.73571,0.73498,0.73571,38400000.0
2009-08-21 04:40:00,0.73571,0.73621,0.73544,0.7358,61800000.0
2009-08-21 04:45:00,0.7352,0.73583,0.73513,0.73557,69200000.0
2009-08-21 04:50:00,0.73619,0.73636,0.73533,0.73579,59200000.0
2009-08-21 04:55:00,0.73576,0.73578,0.73523,0.73523,65600000.0
2009-08-21 05:00:00,0.73501,0.73571,0.73501,0.73544,57600000.0
2009-08-21 05:05:00,0.73495,0.73536,0.73478,0.73506,50400000.0
2009-08-21 05:10:00,0.73497,0.7355,0.73493,0.7351,48000000.0
2009-08-21 05:15:00,0.73505,0.7355,0.73505,0.73544,52800000.0
2009-08-21 05:20:00,0.73544,0.73551,0.73502,0.73502,70400000.0
2009-08-21 05:25:00,0.73488,0.73503,0.73435,0.73457,86200000.0
2009-08-21 05:30:00,0.73446,0.73518,0.73431,0.73516,62400000.0
2009-08-21 05:35:00,0.73503,0.7354,0.73436,0.73525,62400000.0
2009-08-21 05:40:00,0.73513,0.7357,0.73486,0.73528,56000000.0
2009-08-21 05:45:00,0.73513,0.73611,0.73504,0.73591,64000000.0
2009-08-21 05:50:00,0.73577,0.73577,0.73533,0.73547,62400000.0
2009-08-21 05:55:00,0.73532,0.73572,0.73522,0.73563,55200000.0
2009-08-21 06:00:00,0.73564,0.73564,0.73473,0.73473,54400000.0
2009-08-21 06:05:00,0.73464,0.7353,0.73424,0.7351,56000000.0
2009-08-21 06:10:00,0.73496,0.73498,0.73444,0.73464,55400000.0
2009-08-21 06:15:00,0.73486,0.73508,0.73441,0.73485,56000000.0
2009-08-21 06:20:00,0.73462,0.7352,0.73462,0.73494,54400000.0
2009-08-21 06:25:00,0.73477,0.73562,0.73454,0.73559,54400000.0
2009-08-21 06:30:00,0.73535,0.73535,0.7349,0.73494,49000000.0
2009-08-21 06:35:00,0.73521,0.73544,0.73483,0.73501,48000000.0
2009-08-21 06:40:00,0.73515,0.73534,0.73471,0.73471,54400000.0
2009-08-21 06:45:00,0.73443,0.73453,0.73403,0.73404,65400000.0
2009-08-21 06:50:00,0.73409,0.73456,0.73409,0.7345,60800000.0
2009-08-21 06:55:00,0.73457,0.73526,0.73457,0.73484,49600000.0
2009-08-21 07:00:00,0.73464,0.73468,0.73409,0.73409,59200000.0
2009-08-21 07:05:00,0.73425,0.73468,0.73406,0.73441,54800000.0
2009-08-21 07:10:00,0.73452,0.73474,0.73417,0.73456,53800000.0
2009-08-21 07:15:00,0.73458,0.73476,0.7345,0.73464,61200000.0
2009-08-21 07:20:00,0.73462,0.73479,0.73406,0.73433,89600000.0
2009-08-21 07:25:00,0.7345,0.7345,0.73401,0.73403,56000000.0
2009-08-21 07:30:00,0.73395,0.73463,0.73381,0.73463,67200000.0
2009-08-21 07:35:00,0.73475,0.73478,0.73426,0.73458,51200000.0
2009-08-21 07:40:00,0.73476,0.73559,0.73476,0.73554,61200000.0
2009-08-21 07:45:00,0.73566,0.73576,0.73511,0.73559,57600000.0
2009-08-21 07:50:00,0.73558,0.73558,0.73498,0.73521,31400000.0
2009-08-21 07:55:00,0.73518,0.7355,0.73482,0.7352,49600000.0
2009-08-21 08:00:00,0.73514,0.73539,0.73409,0.73462,59200000.0
2009-08-21 08:05:00,0.73512,0.73512,0.7348,0.73501,81600000.0
2009-08-21 08:10:00,0.73505,0.73514,0.73479,0.7351,62400000.0
2009-08-21 08:15:00,0.73511,0.73525,0.73501,0.73516,78800000.0
2009-08-21 08:20:00,0.73525,0.73549,0.73516,0.73535,46400000.0
2009-08-21 08:25:00,0.73537,0.73569,0.73527,0.73536,65000000.0
2009-08-21 08:30:00,0.73547,0.73551,0.73506,0.7351,62400000.0
2009-08-21 08:35:00,0.73481,0.7354,0.73462,0.73504,100600000.0
2009-08-21 08:40:00,0.73524,0.73573,0.73524,0.73537,46400000.0
2009-08-21 08:45:00,0.73539,0.73581,0.73521,0.73575,102800000.0
2009-08-21 08:50:00,0.7355,0.73576,0.73535,0.73539,209600000.0
2009-08-21 08:55:00,0.73545,0.73569,0.73529,0.73529,123200000.0
2009-08-21 09:00:00,0.73516,0.73547,0.73494,0.73513,126400000.0
2009-08-21 09:05:00,0.73501,0.73501,0.73447,0.73479,143400000.0
2009-08-21 09:10:00,0.73466,0.73521,0.73443,0.73514,111800000.0
2009-08-21 09:15:00,0.73516,0.73531,0.73494,0.73508,120400000.0
2009-08-21 09:20:00,0.73498,0.73518,0.73463,0.73475,86400000.0
2009-08-21 09:25:00,0.73478,0.73514,0.73456,0.73509,119200000.0
2009-08-21 09:30:00,0.73509,0.73538,0.73498,0.73535,152000000.0
2009-08-21 09:35:00,0.73518,0.73532,0.73456,0.73468,283200000.0
2009-08-21 09:40:00,0.73462,0.73482,0.7342,0.73446,296600000.0
2009-08-21 09:45:00,0.73442,0.73467,0.73432,0.7344,146000000.0
2009-08-21 09:50:00,0.73436,0.73454,0.73406,0.73449,327800000.0
2009-08-21 09:55:00,0.7344,0.73446,0.73408,0.73433,253000000.0
2009-08-21 10:00:00,0.73431,0.73449,0.7341,0.73449,286800000.0
2009-08-21 10:05:00,0.73449,0.73449,0.73369,0.73372,198800000.0
2009-08-21 10:10:00,0.73366,0.7337,0.73322,0.7334,316800000.0
2009-08-21 10:15:00,0.73348,0.73353,0.73278,0.73278,174400000.0
2009-08-21 10:20:00,0.73284,0.73325,0.73284,0.73303,271400000.0
2009-08-21 10:25:00,0.733,0.73307,0.73268,0.73303,274600000.0
2009-08-21 10:30:00,0.73307,0.73339,0.73307,0.73331,170000000.0
2009-08-21 10:35:00,0.73319,0.73359,0.73312,0.7333,105600000.0
2009-08-21 10:40:00,0.73333,0.73355,0.73299,0.73319,169600000.0
2009-08-21 10:45:00,0.73313,0.73351,0.73313,0.73348,224000000.0
2009-08-21 10:50:00,0.73358,0.73417,0.73358,0.73376,250000000.0
2009-08-21 10:55:00,0.73376,0.73411,0.73362,0.73362,302600000.0
2009-08-21 11:00:00,0.73358,0.73358,0.73286,0.73339,246800000.0
2009-08-21 11:05:00,0.73327,0.73369,0.73291,0.73356,199200000.0
2009-08-21 11:10:00,0.73349,0.73363,0.73311,0.73363,305400000.0
2009-08-21 11:15:00,0.73358,0.73364,0.73326,0.73331,229200000.0
2009-08-21 11:20:00,0.73338,0.73362,0.73323,0.73346,303200000.0
2009-08-21 11:25:00,0.73344,0.73361,0.73311,0.73311,248000000.0
2009-08-21 11:30:00,0.73313,0.73339,0.73275,0.7331,127400000.0
2009-08-21 11:35:00,0.73316,0.73329,0.73297,0.73312,194400000.0
2009-08-21 11:40:00,0.73313,0.73317,0.73244,0.73264,167400000.0
2009-08-21 11:45:00,0.7327,0.73288,0.73257,0.73257,137600000.0
2009-08-21 11:50:00,0.73255,0.73267,0.73246,0.73267,185600000.0
2009-08-21 11:55:00,0.73265,0.73295,0.73265,0.73276,211200000.0
2009-08-21 12:00:00,0.73277,0.73282,0.73256,0.73261,137600000.0
2009-08-21 12:05:00,0.73257,0.73326,0.73257,0.73315,119400000.0
2009-08-21 12:10:00,0.73305,0.73409,0.73288,0.73398,137000000.0
2009-08-21 12:15:00,0.73394,0.73403,0.7336,0.73388,184000000.0
2009-08-21 12:20:00,0.73408,0.73465,0.73375,0.73421,200400000.0
2009-08-21 12:25:00,0.73428,0.73484,0.73335,0.73335,253200000.0
2009-08-21 12:30:00,0.73328,0.73471,0.73328,0.73448,277600000.0
2009-08-21 12:35:00,0.73452,0.73452,0.73319,0.7339,151400000.0
2009-08-21 12:40:00,0.73381,0.7342,0.73357,0.73416,88000000.0
2009-08-21 12:45:00,0.73427,0.73472,0.73418,0.73466,198800000.0
2009-08-21 12:50:00,0.73483,0.73483,0.7342,0.7342,141800000.0
2009-08-21 12:55:00,0.73426,0.73472,0.73407,0.73472,132800000.0
2009-08-21 13:00:00,0.73472,0.7353,0.73466,0.73511,87400000.0
2009-08-21 13:05:00,0.73501,0.73551,0.73492,0.73551,124800000.0
2009-08-21 13:10:00,0.73557,0.73571,0.73528,0.73528,105600000.0
2009-08-21 13:15:00,0.73528,0.73562,0.73507,0.73554,181600000.0
2009-08-21 13:20:00,0.73554,0.73585,0.73546,0.73578,148200000.0
2009-08-21 13:25:00,0.73584,0.73593,0.73544,0.73546,164600000.0
2009-08-21 13:30:00,0.73542,0.73624,0.73539,0.73593,197800000.0
2009-08-21 13:35:00,0.73592,0.73645,0.73571,0.73619,127800000.0
2009-08-21 13:40:00,0.73625,0.7369,0.73609,0.7369,104000000.0
2009-08-21 13:45:00,0.73701,0.73759,0.73701,0.73757,103200000.0
2009-08-21 13:50:00,0.73755,0.7378,0.73732,0.7377,105000000.0
2009-08-21 13:55:00,0.73774,0.738,0.73764,0.73792,135800000.0
2009-08-21 14:00:00,0.73779,0.73949,0.73779,0.73948,118400000.0
2009-08-21 14:05:00,0.73951,0.73951,0.73895,0.73922,113400000.0
2009-08-21 14:10:00,0.73929,0.73958,0.73905,0.73925,144400000.0
2009-08-21 14:15:00,0.73929,0.73982,0.73921,0.73969,98000000.0
2009-08-21 14:20:00,0.7397,0.7404,0.73966,0.73985,67200000.0
2009-08-21 14:25:00,0.73994,0.74067,0.73972,0.74063,72000000.0
2009-08-21 14:30:00,0.74071,0.74084,0.73962,0.73962,67200000.0
2009-08-21 14:35:00,0.73949,0.73997,0.73944,0.73966,57600000.0
2009-08-21 14:40:00,0.73967,0.73969,0.73862,0.73893,71400000.0
2009-08-21 14:45:00,0.73891,0.73933,0.73882,0.73908,59200000.0
2009-08-21 14:50:00,0.73899,0.73955,0.7389,0.73916,72000000.0
2009-08-21 14:55:00,0.73908,0.73958,0.73855,0.73958,60800000.0
2009-08-21 15:00:00,0.73961,0.73961,0.73878,0.73895,64000000.0
2009-08-21 15:05:00,0.73899,0.73957,0.73862,0.73952,57600000.0
2009-08-21 15:10:00,0.73935,0.73935,0.73862,0.73875,69200000.0
2009-08-21 15:15:00,0.73883,0.73949,0.73883,0.73934,71400000.0
2009-08-21 15:20:00,0.73969,0.73997,0.73948,0.73986,64000000.0
2009-08-21 15:25:00,0.74003,0.74003,0.73944,0.73969,59200000.0
2009-08-21 15:30:00,0.73972,0.74018,0.73893,0.73992,57600000.0
2009-08-21 15:35:00,0.7399,0.74001,0.73876,0.73876,72400000.0
2009-08-21 15:40:00,0.73979,0.74027,0.73978,0.73985,81600000.0
2009-08-21 15:45:00,0.73981,0.74021,0.73966,0.74021,76800000.0
2009-08-21 15:50:00,0.74025,0.74052,0.74006,0.74032,66000000.0
2009-08-21 15:55:00,0.74045,0.74065,0.73934,0.74022,70400000.0
2009-08-21 16:00:00,0.74064,0.74072,0.73912,0.73938,59200000.0
2009-08-21 16:05:00,0.73943,0.7395,0.73757,0.73861,70400000.0
2009-08-21 16:10:00,0.73839,0.73858,0.73789,0.73848,66600000.0
2009-08-21 16:15:00,0.73846,0.739,0.73791,0.73791,58600000.0
2009-08-21 16:20:00,0.73768,0.73836,0.73731,0.73784,64400000.0
2009-08-21 16:25:00,0.7378,0.73792,0.73715,0.73758,75200000.0
2009-08-21 16:30:00,0.73754,0.73799,0.7373,0.73785,62400000.0
2009-08-21 16:35:00,0.73776,0.73788,0.73742,0.73762,57000000.0
2009-08-21 16:40:00,0.73762,0.73802,0.73741,0.73802,66000000.0
2009-08-21 16:45:00,0.73786,0.73786,0.73712,0.73753,72000000.0
2009-08-21 16:50:00,0.73774,0.73795,0.73738,0.73776,65000000.0
2009-08-21 16:55:00,0.73812,0.7386,0.73794,0.73794,52800000.0
2009-08-21 17:00:00,0.73797,0.73848,0.73787,0.73787,70400000.0
2009-08-21 17:05:00,0.73798,0.73798,0.73753,0.73789,68200000.0
2009-08-21 17:10:00,0.73795,0.73811,0.73737,0.73755,68800000.0
2009-08-21 17:15:00,0.73753,0.73792,0.73733,0.73754,73600000.0
2009-08-21 17:20:00,0.73763,0.73799,0.73754,0.73781,61800000.0
2009-08-21 17:25:00,0.73784,0.7381,0.73774,0.73786,61200000.0
2009-08-21 17:30:00,0.7378,0.7378,0.73707,0.73722,56000000.0
2009-08-21 17:35:00,0.73721,0.73757,0.7371,0.73746,60800000.0
2009-08-21 17:40:00,0.73756,0.73797,0.73756,0.73788,69200000.0
2009-08-21 17:45:00,0.73786,0.73798,0.73715,0.73715,68800000.0
2009-08-21 17:50:00,0.7368,0.73722,0.73639,0.73639,75200000.0
2009-08-21 17:55:00,0.73637,0.73659,0.73605,0.73659,72400000.0
2009-08-21 18:00:00,0.73669,0.73741,0.73657,0.73741,66600000.0
2009-08-21 18:05:00,0.73738,0.73787,0.73738,0.73787,56000000.0
2009-08-21 18:10:00,0.73788,0.73791,0.73747,0.73782,67200000.0
2009-08-21 18:15:00,0.73782,0.73805,0.73781,0.73794,58600000.0
2009-08-21 18:20:00,0.73793,0.73808,0.7375,0.73772,66400000.0
2009-08-21 18:25:00,0.73778,0.73814,0.73773,0.7378,66400000.0
2009-08-21 18:30:00,0.73789,0.73845,0.73777,0.73841,66000000.0
2009-08-21 18:35:00,0.73849,0.73849,0.73794,0.73822,57600000.0
2009-08-21 18:40:00,0.73841,0.73866,0.73825,0.73866,69800000.0
2009-08-21 18:45:00,0.73869,0.73896,0.73862,0.7388,56000000.0
2009-08-21 18:50:00,0.73864,0.73871,0.73833,0.73846,64000000.0
2009-08-21 18:55:00,0.73833,0.73894,0.73833,0.73894,57600000.0
2009-08-21 19:00:00,0.73877,0.73888,0.73862,0.73874,72000000.0
2009-08-21 19:05:00,0.73879,0.73899,0.73839,0.73899,57600000.0
2009-08-21 19:10:00,0.739,0.73913,0.73887,0.73887,59200000.0
2009-08-21 19:15:00,0.73888,0.73914,0.73793,0.73914,70400000.0
2009-08-21 19:20:00,0.73923,0.73939,0.73904,0.73921,59600000.0
2009-08-21 19:25:00,0.73914,0.73948,0.73888,0.73932,65600000.0
2009-08-21 19:30:00,0.73933,0.73933,0.73865,0.73882,65600000.0
2009-08-21 19:35:00,0.73896,0.73897,0.73801,0.73828,65000000.0
2009-08-21 19:40:00,0.73822,0.73882,0.73822,0.7386,63400000.0
2009-08-21 19:45:00,0.73862,0.73862,0.73768,0.73833,57600000.0
2009-08-21 19:50:00,0.7384,0.73871,0.73832,0.73864,67200000.0
2009-08-21 19:55:00,0.73855,0.73855,0.73776,0.73792,68800000.0
2009-08-21 20:00:00,0.73801,0.73853,0.73799,0.73811,51200000.0
2009-08-21 20:05:00,0.73802,0.73808,0.73761,0.73764,64000000.0
2009-08-21 20:10:00,0.73753,0.73781,0.73751,0.73777,56000000.0
2009-08-21 20:15:00,0.73783,0.73799,0.73755,0.73776,59200000.0
2009-08-21 20:20:00,0.73784,0.73806,0.73772,0.73791,59200000.0
2009-08-21 20:25:00,0.7379,0.73801,0.73735,0.73796,68800000.0
2009-08-21 20:30:00,0.73794,0.73814,0.73764,0.73767,44800000.0
2009-08-21 20:35:00,0.73818,0.7383,0.73779,0.73817,54800000.0
2009-08-21 20:40:00,0.73815,0.73825,0.73779,0.73822,70400000.0
2009-08-21 20:45:00,0.73826,0.73837,0.7381,0.73818,57600000.0
2009-08-21 20:50:00,0.73804,0.73866,0.73755,0.73862,49600000.0
2009-08-21 20:55:00,0.73865,0.7388,0.73837,0.73859,67200000.0
2009-08-21 21:00:00,0.73837,0.73846,0.73742,0.73846,73600000.0
2009-08-21 21:05:00,0.73831,0.73855,0.73829,0.7384,49000000.0
2009-08-21 21:10:00,0.73828,0.73845,0.73807,0.73815,48000000.0
2009-08-21 21:15:00,0.73782,0.73819,0.73771,0.73783,53800000.0
2009-08-21 21:20:00,0.73786,0.73813,0.7378,0.73807,62400000.0
2009-08-21 21:25:00,0.73776,0.73808,0.73673,0.73774,59200000.0
2009-08-21 21:30:00,0.73798,0.73851,0.73712,0.73734,59200000.0
2009-08-21 21:35:00,0.73747,0.73778,0.7374,0.7374,53200000.0
2009-08-21 21:40:00,0.73742,0.73775,0.73724,0.7375,54400000.0
2009-08-21 21:45:00,0.73705,0.7377,0.73705,0.73764,56000000.0
2009-08-21 21:50:00,0.73766,0.73775,0.73718,0.73718,45200000.0
2009-08-21 21:55:00,0.73698,0.73732,0.73687,0.73732,60800000.0
2009-08-21 22:00:00,0.73739,0.73739,0.73642,0.73699,67600000.0
2009-08-21 22:05:00,0.73724,0.73751,0.73715,0.73748,46400000.0
2009-08-21 22:10:00,0.73745,0.7381,0.73704,0.73789,62400000.0
2009-08-21 22:15:00,0.73798,0.7386,0.73797,0.73819,57000000.0
2009-08-21 22:20:00,0.73824,0.73824,0.73759,0.73804,67400000.0
2009-08-21 22:25:00,0.73803,0.73824,0.73789,0.73824,51200000.0
2009-08-21 22:30:00,0.7379,0.73827,0.7379,0.73801,36800000.0
2009-08-21 22:35:00,0.7378,0.73875,0.7378,0.73866,64000000.0
2009-08-21 22:40:00,0.73847,0.7387,0.73821,0.73835,64000000.0
2009-08-21 22:45:00,0.73848,0.73848,0.73736,0.73753,62400000.0
2009-08-21 22:50:00,0.73744,0.73756,0.73673,0.73728,52800000.0
2009-08-21 22:55:00,0.73731,0.73747,0.73708,0.73708,62400000.0
2009-08-23 23:00:00,0.73873,0.73874,0.73703,0.73799,54400000.0
2009-08-23 23:05:00,0.73828,0.73857,0.73787,0.73843,36800000.0
2009-08-23 23:10:00,0.7385,0.73855,0.73799,0.73855,60800000.0
2009-08-23 23:15:00,0.73835,0.7397,0.73835,0.7384,60800000.0
2009-08-23 23:20:00,0.73783,0.73797,0.73757,0.73783,52800000.0
2009-08-23 23:25:00,0.73777,0.73873,0.73749,0.73855,62800000.0
2009-08-23 23:30:00,0.73865,0.7391,0.73835,0.73897,67000000.0
2009-08-23 23:35:00,0.73855,0.73913,0.7376,0.73913,58000000.0
2009-08-23 23:40:00,0.73912,0.73925,0.73874,0.73874,45800000.0
2009-08-23 23:45:00,0.73877,0.73949,0.73862,0.73888,55400000.0
2009-08-23 23:50:00,0.73917,0.73956,0.73877,0.73948,53200000.0
2009-08-23 23:55:00,0.73897,0.7394,0.73891,0.73909,57600000.0
2009-08-24 00:00:00,0.73905,0.73943,0.73901,0.73922,59200000.0
2009-08-24 00:05:00,0.73931,0.73952,0.73887,0.73887,61200000.0
2009-08-24 00:10:00,0.7389,0.73921,0.73816,0.73919,67200000.0
2009-08-24 00:15:00,0.7392,0.73931,0.73854,0.73859,59200000.0
2009-08-24 00:20:00,0.73856,0.73867,0.73837,0.73844,59600000.0
2009-08-24 00:25:00,0.73844,0.73888,0.7384,0.73887,54800000.0
2009-08-24 00:30:00,0.73889,0.73924,0.73857,0.7386,68800000.0
2009-08-24 00:35:00,0.73854,0.7389,0.7381,0.7389,68600000.0
2009-08-24 00:40:00,0.73873,0.73889,0.73844,0.73865,59200000.0
2009-08-24 00:45:00,0.73873,0.73887,0.73855,0.73867,68800000.0
2009-08-24 00:50:00,0.73831,0.73897,0.73831,0.73862,68200000.0
2009-08-24 00:55:00,0.73851,0.73871,0.73755,0.73852,65600000.0
2009-08-24 01:00:00,0.73817,0.73828,0.73787,0.73814,65000000.0
2009-08-24 01:05:00,0.7382,0.73892,0.73818,0.73878,60800000.0
2009-08-24 01:10:00,0.73834,0.73884,0.73817,0.73884,72000000.0
2009-08-24 01:15:00,0.73889,0.73906,0.73875,0.73898,59200000.0
2009-08-24 01:20:00,0.73899,0.73909,0.73883,0.7389,52800000.0
2009-08-24 01:25:00,0.73906,0.73909,0.73885,0.73908,62400000.0
2009-08-24 01:30:00,0.73903,0.73937,0.73888,0.73933,57600000.0
2009-08-24 01:35:00,0.73921,0.73925,0.73797,0.73887,65600000.0
2009-08-24 01:40:00,0.73883,0.73993,0.73883,0.73982,68200000.0
2009-08-24 01:45:00,0.73971,0.73971,0.73909,0.73911,58600000.0
2009-08-24 01:50:00,0.73927,0.73969,0.73923,0.73953,60800000.0
2009-08-24 01:55:00,0.73989,0.74004,0.73977,0.73998,67600000.0
2009-08-24 02:00:00,0.73998,0.74035,0.73989,0.74,67600000.0
2009-08-24 02:05:00,0.73977,0.74008,0.73955,0.7396,61200000.0
2009-08-24 02:10:00,0.73996,0.74025,0.73972,0.73973,59200000.0
2009-08-24 02:15:00,0.73973,0.74011,0.73973,0.74005,56000000.0
2009-08-24 02:20:00,0.74002,0.74018,0.73903,0.74015,66000000.0
2009-08-24 02:25:00,0.74014,0.74031,0.73975,0.73975,44800000.0
2009-08-24 02:30:00,0.7397,0.74001,0.73964,0.73978,62800000.0
2009-08-24 02:35:00,0.73969,0.74057,0.73967,0.74051,52200000.0
2009-08-24 02:40:00,0.74058,0.74059,0.73992,0.74043,59200000.0
2009-08-24 02:45:00,0.74052,0.74071,0.74013,0.74071,72000000.0
2009-08-24 02:50:00,0.74078,0.74078,0.73958,0.73993,60600000.0
2009-08-24 02:55:00,0.73993,0.74047,0.73993,0.74032,65600000.0
2009-08-24 03:00:00,0.74,0.74049,0.73921,0.74016,65600000.0
2009-08-24 03:05:00,0.74031,0.74031,0.73986,0.74014,68800000.0
2009-08-24 03:10:00,0.74014,0.74054,0.73996,0.74038,69200000.0
2009-08-24 03:15:00,0.74018,0.74024,0.73981,0.73997,49600000.0
2009-08-24 03:20:00,0.74018,0.74066,0.74018,0.74037,60200000.0
2009-08-24 03:25:00,0.74101,0.74101,0.74027,0.74028,82000000.0
2009-08-24 03:30:00,0.74037,0.74073,0.74026,0.7406,54400000.0
2009-08-24 03:35:00,0.74049,0.74049,0.73957,0.73957,59200000.0
2009-08-24 03:40:00,0.73952,0.73982,0.73948,0.73962,59200000.0
2009-08-24 03:45:00,0.73984,0.73984,0.73876,0.73941,67600000.0
2009-08-24 03:50:00,0.73928,0.73986,0.73928,0.73956,61200000.0
2009-08-24 03:55:00,0.73927,0.73974,0.73927,0.7393,44800000.0
2009-08-24 04:00:00,0.73963,0.73978,0.73912,0.73913,70400000.0
2009-08-24 04:05:00,0.73897,0.7394,0.7388,0.73934,70400000.0
2009-08-24 04:10:00,0.73933,0.73971,0.73899,0.73936,56000000.0
2009-08-24 04:15:00,0.7395,0.74,0.73905,0.74,80000000.0
2009-08-24 04:20:00,0.73956,0.7398,0.7389,0.73973,58000000.0
2009-08-24 04:25:00,0.73978,0.73986,0.73953,0.7396,67200000.0
2009-08-24 04:30:00,0.73944,0.73957,0.73937,0.73948,62400000.0
2009-08-24 04:35:00,0.73952,0.73961,0.73892,0.73893,49600000.0
2009-08-24 04:40:00,0.73898,0.73919,0.73854,0.73894,62400000.0
2009-08-24 04:45:00,0.73833,0.73902,0.73833,0.73867,60800000.0
2009-08-24 04:50:00,0.73873,0.73911,0.73865,0.73888,48400000.0
2009-08-24 04:55:00,0.73874,0.73949,0.7387,0.73892,54800000.0
2009-08-24 05:00:00,0.73894,0.73894,0.73861,0.73861,62400000.0
2009-08-24 05:05:00,0.73872,0.73889,0.73844,0.73883,48000000.0
2009-08-24 05:10:00,0.73883,0.73926,0.7388,0.73918,62400000.0
2009-08-24 05:15:00,0.73915,0.73933,0.73908,0.73911,56000000.0
2009-08-24 05:20:00,0.73919,0.73941,0.73895,0.73905,63400000.0
2009-08-24 05:25:00,0.73898,0.7395,0.73896,0.7395,28800000.0
2009-08-24 05:30:00,0.73949,0.73986,0.73949,0.7398,59600000.0
2009-08-24 05:35:00,0.73995,0.74002,0.73936,0.73952,67200000.0
2009-08-24 05:40:00,0.73938,0.73954,0.73934,0.73944,57600000.0
2009-08-24 05:45:00,0.7394,0.73948,0.73892,0.73916,62800000.0
2009-08-24 05:50:00,0.73982,0.73982,0.73893,0.73903,43200000.0
2009-08-24 05:55:00,0.73913,0.73945,0.73905,0.73941,59200000.0
2009-08-24 06:00:00,0.73901,0.73919,0.7385,0.73903,60800000.0
2009-08-24 06:05:00,0.7389,0.73907,0.73869,0.73893,46400000.0
2009-08-24 06:10:00,0.73886,0.73908,0.73867,0.73899,56000000.0
2009-08-24 06:15:00,0.73889,0.73897,0.73847,0.73855,51200000.0
2009-08-24 06:20:00,0.73888,0.73911,0.73865,0.73876,52800000.0
2009-08-24 06:25:00,0.73899,0.73928,0.73787,0.73917,59200000.0
2009-08-24 06:30:00,0.73923,0.7395,0.73844,0.73945,59200000.0
2009-08-24 06:35:00,0.73936,0.7394,0.73875,0.73892,62400000.0
2009-08-24 06:40:00,0.73898,0.7392,0.73835,0.73877,54400000.0
2009-08-24 06:45:00,0.73911,0.73918,0.73871,0.73908,44800000.0
2009-08-24 06:50:00,0.73873,0.73917,0.73862,0.73885,49600000.0
2009-08-24 06:55:00,0.73893,0.73893,0.73835,0.7385,73600000.0
2009-08-24 07:00:00,0.73871,0.73887,0.73846,0.73869,67200000.0
2009-08-24 07:05:00,0.73864,0.73868,0.73835,0.73857,50400000.0
2009-08-24 07:10:00,0.7382,0.73861,0.73807,0.73848,57600000.0
2009-08-24 07:15:00,0.73856,0.73902,0.73855,0.73888,61800000.0
2009-08-24 07:20:00,0.73887,0.73887,0.73818,0.73852,54400000.0
2009-08-24 07:25:00,0.73876,0.73879,0.73859,0.73876,43200000.0
2009-08-24 07:30:00,0.73862,0.73868,0.73829,0.73859,68800000.0
2009-08-24 07:35:00,0.73866,0.73906,0.73863,0.73896,59200000.0
2009-08-24 07:40:00,0.73897,0.7393,0.73847,0.7393,59600000.0
2009-08-24 07:45:00,0.73928,0.7398,0.73917,0.7398,56000000.0
2009-08-24 07:50:00,0.73985,0.73985,0.73923,0.73945,64000000.0
2009-08-24 07:55:00,0.73953,0.7398,0.7392,0.7398,51200000.0
2009-08-24 08:00:00,0.73996,0.73998,0.73924,0.73933,68800000.0
2009-08-24 08:05:00,0.73934,0.7399,0.73907,0.7399,67600000.0
2009-08-24 08:10:00,0.74002,0.74008,0.73943,0.73955,57600000.0
2009-08-24 08:15:00,0.73926,0.73984,0.73915,0.73982,64000000.0
2009-08-24 08:20:00,0.73973,0.73977,0.73926,0.73951,65600000.0
2009-08-24 08:25:00,0.73941,0.73976,0.73932,0.73976,65600000.0
2009-08-24 08:30:00,0.73976,0.73982,0.73942,0.73958,60800000.0
2009-08-24 08:35:00,0.73939,0.73939,0.73882,0.73906,59200000.0
2009-08-24 08:40:00,0.73874,0.73947,0.73806,0.73874,70400000.0
2009-08-24 08:45:00,0.73869,0.73879,0.73785,0.73806,58600000.0
2009-08-24 08:50:00,0.73814,0.7386,0.73811,0.73853,57600000.0
2009-08-24 08:55:00,0.73858,0.73871,0.73764,0.7377,71400000.0
2009-08-24 09:00:00,0.7378,0.73834,0.7378,0.73803,57600000.0
2009-08-24 09:05:00,0.73793,0.73793,0.73712,0.73764,64000000.0
2009-08-24 09:10:00,0.73758,0.73827,0.73739,0.73818,56000000.0
2009-08-24 09:15:00,0.73808,0.73821,0.73765,0.7378,70400000.0
2009-08-24 09:20:00,0.73781,0.73781,0.73717,0.73744,57600000.0
2009-08-24 09:25:00,0.73732,0.73784,0.73724,0.73761,65600000.0
2009-08-24 09:30:00,0.73788,0.73823,0.73767,0.73817,65600000.0
2009-08-24 09:35:00,0.73798,0.73824,0.73785,0.73814,65000000.0
2009-08-24 09:40:00,0.73813,0.73824,0.73768,0.73768,59200000.0
2009-08-24 09:45:00,0.73762,0.73791,0.73738,0.73758,67200000.0
2009-08-24 09:50:00,0.73765,0.73787,0.7376,0.73767,56000000.0
2009-08-24 09:55:00,0.73757,0.73804,0.73734,0.73804,66600000.0
2009-08-24 10:00:00,0.73805,0.73807,0.73742,0.73749,71800000.0
2009-08-24 10:05:00,0.73748,0.73786,0.73748,0.73749,75200000.0
2009-08-24 10:10:00,0.73778,0.73797,0.73762,0.73797,68800000.0
2009-08-24 10:15:00,0.73802,0.73835,0.73774,0.73832,68200000.0
2009-08-24 10:20:00,0.73812,0.73835,0.73797,0.73822,60800000.0
2009-08-24 10:25:00,0.73823,0.73824,0.73791,0.7381,56000000.0
2009-08-24 10:30:00,0.73806,0.73818,0.73793,0.73808,60800000.0
2009-08-24 10:35:00,0.73813,0.73909,0.73813,0.73896,62400000.0
2009-08-24 10:40:00,0.73892,0.73907,0.73861,0.73904,73600000.0
2009-08-24 10:45:00,0.73914,0.73935,0.73897,0.73931,68600000.0
2009-08-24 10:50:00,0.73906,0.73929,0.73889,0.73918,68800000.0
2009-08-24 10:55:00,0.73904,0.73943,0.73904,0.73934,70400000.0
2009-08-24 11:00:00,0.73935,0.73957,0.73903,0.73957,52800000.0
2009-08-24 11:05:00,0.73943,0.73995,0.73929,0.73976,59200000.0
2009-08-24 11:10:00,0.73967,0.73977,0.73934,0.73977,72000000.0
2009-08-24 11:15:00,0.73978,0.73978,0.73926,0.73941,65600000.0
2009-08-24 11:20:00,0.73954,0.73986,0.73946,0.73972,57600000.0
2009-08-24 11:25:00,0.73995,0.74039,0.73971,0.74011,62400000.0
2009-08-24 11:30:00,0.73997,0.74017,0.7399,0.74014,75600000.0
2009-08-24 11:35:00,0.73997,0.73997,0.7396,0.7396,63400000.0
2009-08-24 11:40:00,0.73976,0.73976,0.73956,0.73974,59600000.0
2009-08-24 11:45:00,0.73977,0.74013,0.73941,0.73955,60800000.0
2009-08-24 11:50:00,0.73959,0.73959,0.73817,0.73924,70400000.0
2009-08-24 11:55:00,0.73922,0.73922,0.7387,0.73912,59200000.0
2009-08-24 12:00:00,0.73888,0.73923,0.73807,0.73902,70400000.0
2009-08-24 12:05:00,0.73906,0.73906,0.7385,0.73873,65600000.0
2009-08-24 12:10:00,0.73885,0.73885,0.73846,0.73864,77200000.0
2009-08-24 12:15:00,0.73872,0.73889,0.73867,0.7387,81600000.0
2009-08-24 12:20:00,0.73805,0.73924,0.73805,0.73834,72000000.0
2009-08-24 12:25:00,0.73849,0.7385,0.7374,0.73834,49600000.0
2009-08-24 12:30:00,0.73843,0.73848,0.73804,0.73819,58000000.0
2009-08-24 12:35:00,0.7382,0.73828,0.73776,0.73823,64000000.0
2009-08-24 12:40:00,0.73816,0.73831,0.73787,0.73801,72000000.0
2009-08-24 12:45:00,0.73786,0.73815,0.73783,0.73797,59200000.0
2009-08-24 12:50:00,0.73803,0.73879,0.73794,0.73872,56000000.0
2009-08-24 12:55:00,0.73883,0.73955,0.73883,0.73947,64000000.0
2009-08-24 13:00:00,0.73943,0.73944,0.73887,0.73915,60800000.0
2009-08-24 13:05:00,0.73944,0.73959,0.73895,0.73908,72000000.0
2009-08-24 13:10:00,0.73904,0.73944,0.73902,0.73934,59200000.0
2009-08-24 13:15:00,0.73934,0.73934,0.73896,0.7391,67600000.0
2009-08-24 13:20:00,0.73911,0.73929,0.73889,0.73917,57600000.0
2009-08-24 13:25:00,0.7391,0.73967,0.7391,0.73941,67200000.0
2009-08-24 13:30:00,0.73942,0.73951,0.73881,0.73946,72000000.0
2009-08-24 13:35:00,0.73946,0.73979,0.73939,0.73943,67200000.0
2009-08-24 13:40:00,0.73933,0.73969,0.73925,0.73955,97600000.0
2009-08-24 13:45:00,0.73962,0.73979,0.73949,0.73956,143400000.0
2009-08-24 13:50:00,0.73942,0.73965,0.73901,0.73914,114000000.0
2009-08-24 13:55:00,0.73927,0.7397,0.73915,0.73925,117800000.0
2009-08-24 14:00:00,0.73915,0.73936,0.73897,0.73934,136000000.0
2009-08-24 14:05:00,0.73926,0.73946,0.73902,0.73946,105400000.0
2009-08-24 14:10:00,0.73955,0.73971,0.73931,0.73957,102400000.0
2009-08-24 14:15:00,0.73949,0.73972,0.7391,0.73958,104000000.0
2009-08-24 14:20:00,0.73968,0.74032,0.73968,0.74021,120000000.0
2009-08-24 14:25:00,0.7401,0.74027,0.73985,0.73993,198200000.0
2009-08-24 14:30:00,0.73896,0.73896,0.73814,0.73814,164600000.0
2009-08-24 14:35:00,0.7381,0.73844,0.73799,0.73834,141600000.0
2009-08-24 14:40:00,0.73829,0.73854,0.73816,0.73851,181600000.0
2009-08-24 14:45:00,0.73871,0.73902,0.73871,0.73898,105000000.0
2009-08-24 14:50:00,0.73905,0.73905,0.73865,0.73886,124800000.0
2009-08-24 14:55:00,0.73886,0.73913,0.73847,0.73873,88000000.0
2009-08-24 15:00:00,0.73892,0.73914,0.7387,0.73876,132800000.0
2009-08-24 15:05:00,0.7387,0.73885,0.73774,0.73783,141000000.0
2009-08-24 15:10:00,0.7377,0.73824,0.7377,0.73794,198600000.0
2009-08-24 15:15:00,0.73779,0.73835,0.73741,0.73835,88000000.0
2009-08-24 15:20:00,0.73838,0.73839,0.73781,0.73787,150800000.0
2009-08-24 15:25:00,0.738,0.73821,0.73716,0.73716,276000000.0
2009-08-24 15:30:00,0.7372,0.7387,0.7372,0.73804,252800000.0
2009-08-24 15:35:00,0.73777,0.73813,0.73764,0.73803,200000000.0
2009-08-24 15:40:00,0.73805,0.73818,0.73783,0.73798,184400000.0
2009-08-24 15:45:00,0.73798,0.73798,0.73694,0.73707,137000000.0
2009-08-24 15:50:00,0.73684,0.73716,0.73676,0.73685,120000000.0
2009-08-24 15:55:00,0.73692,0.73749,0.73682,0.73747,137000000.0
2009-08-24 16:00:00,0.73738,0.73763,0.7373,0.73748,210600000.0
2009-08-24 16:05:00,0.73743,0.73758,0.73727,0.73755,185600000.0
2009-08-24 16:10:00,0.73758,0.73758,0.73736,0.73736,131600000.0
2009-08-24 16:15:00,0.73719,0.73748,0.73715,0.73727,168400000.0
2009-08-24 16:20:00,0.73728,0.73728,0.73693,0.73693,194000000.0
2009-08-24 16:25:00,0.73697,0.73721,0.73693,0.73716,123200000.0
2009-08-24 16:30:00,0.73704,0.73714,0.73668,0.7368,247400000.0
2009-08-24 16:35:00,0.73679,0.7371,0.73678,0.73692,302600000.0
2009-08-24 16:40:00,0.73712,0.73733,0.73691,0.73693,228200000.0
2009-08-24 16:45:00,0.73697,0.73716,0.73649,0.73649,304600000.0
2009-08-24 16:50:00,0.73648,0.73658,0.73615,0.73639,197800000.0
2009-08-24 16:55:00,0.73642,0.73724,0.73633,0.73665,246800000.0
2009-08-24 17:00:00,0.73661,0.73701,0.73648,0.73701,304800000.0
2009-08-24 17:05:00,0.73701,0.7372,0.73685,0.73704,249600000.0
2009-08-24 17:10:00,0.73702,0.73718,0.73693,0.7371,224000000.0
2009-08-24 17:15:00,0.73708,0.73746,0.73706,0.73725,169600000.0
2009-08-24 17:20:00,0.73728,0.7377,0.73728,0.73754,105600000.0
2009-08-24 17:25:00,0.73745,0.73819,0.73739,0.73739,169400000.0
2009-08-24 17:30:00,0.73733,0.73862,0.73733,0.73862,275200000.0
2009-08-24 17:35:00,0.73855,0.73859,0.73798,0.73809,271400000.0
2009-08-24 17:40:00,0.73821,0.73846,0.73809,0.73815,175200000.0
2009-08-24 17:45:00,0.73821,0.73825,0.73785,0.73785,317200000.0
2009-08-24 17:50:00,0.73797,0.73825,0.73795,0.73822,197600000.0
2009-08-24 17:55:00,0.73818,0.73887,0.73817,0.73887,287200000.0
2009-08-24 18:00:00,0.73894,0.73905,0.73877,0.73881,252800000.0
2009-08-24 18:05:00,0.7388,0.73913,0.7387,0.73903,328800000.0
2009-08-24 18:10:00,0.73895,0.73904,0.7388,0.7388,130600000.0
2009-08-24 18:15:00,0.73873,0.73878,0.73839,0.73875,296400000.0
2009-08-24 18:20:00,0.73894,0.73926,0.73875,0.73875,284400000.0
2009-08-24 18:25:00,0.73879,0.73895,0.73837,0.73838,150800000.0
2009-08-24 18:30:00,0.73832,0.73835,0.73815,0.73823,120000000.0
2009-08-24 18:35:00,0.7382,0.73837,0.73789,0.7379,87200000.0
2009-08-24 18:40:00,0.73822,0.73856,0.73822,0.73842,120400000.0
2009-08-24 18:45:00,0.73846,0.7385,0.73772,0.73828,112000000.0
2009-08-24 18:50:00,0.7383,0.73839,0.73821,0.73827,144000000.0
2009-08-24 18:55:00,0.73816,0.73828,0.73789,0.73798,126800000.0
2009-08-24 19:00:00,0.73807,0.73834,0.73756,0.73817,123600000.0
2009-08-24 19:05:00,0.73806,0.73821,0.73774,0.73787,208400000.0
2009-08-24 19:10:00,0.7379,0.7379,0.73738,0.73782,102400000.0
2009-08-24 19:15:00,0.73781,0.73825,0.73781,0.73808,46400000.0
2009-08-24 19:20:00,0.73804,0.73822,0.73789,0.73798,100800000.0
2009-08-24 19:25:00,0.73784,0.73788,0.7373,0.73749,62400000.0
2009-08-24 19:30:00,0.73753,0.73781,0.73746,0.73772,56000000.0
2009-08-24 19:35:00,0.73774,0.73807,0.73772,0.73807,36800000.0
2009-08-24 19:40:00,0.73804,0.73824,0.73789,0.73824,78400000.0
2009-08-24 19:45:00,0.73813,0.73841,0.73801,0.73839,62400000.0
2009-08-24 19:50:00,0.73833,0.73863,0.73833,0.73846,72000000.0
2009-08-24 19:55:00,0.73831,0.73831,0.73724,0.73784,52800000.0
2009-08-24 20:00:00,0.73788,0.73788,0.73744,0.73788,40000000.0
2009-08-24 20:05:00,0.73778,0.73825,0.73757,0.73809,32000000.0
2009-08-24 20:10:00,0.73805,0.73836,0.73781,0.73821,56000000.0
2009-08-24 20:15:00,0.73834,0.73842,0.73784,0.73829,55400000.0
2009-08-24 20:20:00,0.73851,0.73862,0.738,0.73826,51200000.0
2009-08-24 20:25:00,0.73854,0.73858,0.73761,0.73761,67200000.0
2009-08-24 20:30:00,0.73767,0.7378,0.73743,0.73757,56400000.0
2009-08-24 20:35:00,0.73769,0.73781,0.73724,0.73781,89600000.0
2009-08-24 20:40:00,0.73778,0.73778,0.73731,0.73732,62400000.0
2009-08-24 20:45:00,0.73762,0.73786,0.73756,0.73786,54400000.0
2009-08-24 20:50:00,0.73799,0.73816,0.73764,0.73766,54400000.0
2009-08-24 20:55:00,0.73734,0.73831,0.73734,0.73831,54400000.0
2009-08-24 21:00:00,0.73841,0.73841,0.73804,0.73818,48000000.0
2009-08-24 21:05:00,0.73801,0.7383,0.73797,0.73827,54400000.0
2009-08-24 21:10:00,0.73829,0.73838,0.73787,0.73797,60800000.0
2009-08-24 21:15:00,0.73786,0.73819,0.73771,0.73816,51600000.0
2009-08-24 21:20:00,0.73835,0.73848,0.738,0.73844,44800000.0
2009-08-24 21:25:00,0.73836,0.73862,0.7381,0.73862,49600000.0
2009-08-24 21:30:00,0.73841,0.73874,0.73782,0.73792,48000000.0
2009-08-24 21:35:00,0.73794,0.73818,0.73792,0.73807,54400000.0
2009-08-24 21:40:00,0.73812,0.73812,0.73757,0.73768,56000000.0
2009-08-24 21:45:00,0.73772,0.73808,0.73772,0.73796,56000000.0
2009-08-24 21:50:00,0.73802,0.73802,0.73692,0.73781,56000000.0
2009-08-24 21:55:00,0.73732,0.73793,0.73732,0.73772,45200000.0
2009-08-24 22:00:00,0.73756,0.73766,0.73731,0.73731,54400000.0
2009-08-24 22:05:00,0.73728,0.73746,0.73692,0.73713,62200000.0
2009-08-24 22:10:00,0.73738,0.73752,0.73641,0.73728,64000000.0
2009-08-24 22:15:00,0.73737,0.73739,0.73708,0.73712,48000000.0
2009-08-24 22:20:00,0.73727,0.73755,0.73668,0.73755,56000000.0
2009-08-24 22:25:00,0.73727,0.73843,0.73715,0.73766,59200000.0
2009-08-24 22:30:00,0.73763,0.73788,0.73736,0.73785,88400000.0
2009-08-24 22:35:00,0.73795,0.73826,0.73778,0.7379,70400000.0
2009-08-24 22:40:00,0.73797,0.73804,0.73731,0.73756,52800000.0
2009-08-24 22:45:00,0.73754,0.73788,0.73712,0.73782,60800000.0
2009-08-24 22:50:00,0.73755,0.73796,0.73734,0.73748,49600000.0
2009-08-24 22:55:00,0.73736,0.73736,0.73649,0.73656,57600000.0
2009-08-24 23:00:00,0.73649,0.73699,0.73627,0.73692,65600000.0
2009-08-24 23:05:00,0.73715,0.73721,0.73658,0.73689,57600000.0
2009-08-24 23:10:00,0.73688,0.73693,0.73654,0.73665,68800000.0
2009-08-24 23:15:00,0.73613,0.73711,0.73613,0.73711,60800000.0
2009-08-24 23:20:00,0.73729,0.73735,0.73664,0.73687,45200000.0
2009-08-24 23:25:00,0.73683,0.73718,0.73647,0.73647,62400000.0
2009-08-24 23:30:00,0.73654,0.73727,0.73641,0.73727,83600000.0
2009-08-24 23:35:00,0.73723,0.73743,0.73677,0.73701,51200000.0
2009-08-24 23:40:00,0.73649,0.73693,0.73643,0.73663,81600000.0
2009-08-24 23:45:00,0.73701,0.73702,0.73623,0.73653,56000000.0
2009-08-24 23:50:00,0.73651,0.73696,0.73633,0.73657,66000000.0
2009-08-24 23:55:00,0.73677,0.73678,0.73645,0.73647,28800000.0
2009-08-25 00:00:00,0.73678,0.73694,0.73654,0.73694,56400000.0
2009-08-25 00:05:00,0.73709,0.73709,0.7365,0.73652,65600000.0
2009-08-25 00:10:00,0.73701,0.7371,0.73587,0.73603,36800000.0
2009-08-25 00:15:00,0.73623,0.73686,0.73561,0.73669,46400000.0
2009-08-25 00:20:00,0.73679,0.73704,0.73652,0.73664,51200000.0
2009-08-25 00:25:00,0.73674,0.73688,0.73631,0.73636,50000000.0
2009-08-25 00:30:00,0.73664,0.7372,0.73659,0.73699,57600000.0
2009-08-25 00:35:00,0.73697,0.73707,0.73649,0.73687,55400000.0
2009-08-25 00:40:00,0.73668,0.7371,0.73587,0.73626,65600000.0
2009-08-25 00:45:00,0.73627,0.73666,0.73622,0.73656,43200000.0
2009-08-25 00:50:00,0.7363,0.73675,0.73604,0.73622,51200000.0
2009-08-25 00:55:00,0.73647,0.73712,0.73602,0.73658,64000000.0
2009-08-25 01:00:00,0.73686,0.73686,0.73666,0.73686,45800000.0
2009-08-25 01:05:00,0.73682,0.737,0.73653,0.73653,62400000.0
2009-08-25 01:10:00,0.73665,0.73669,0.736,0.73605,45200000.0
2009-08-25 01:15:00,0.73664,0.73675,0.73614,0.73649,61600000.0
2009-08-25 01:20:00,0.73665,0.73678,0.73654,0.73678,57600000.0
2009-08-25 01:25:00,0.7368,0.7368,0.73633,0.73642,67600000.0
2009-08-25 01:30:00,0.73596,0.73673,0.73596,0.73668,60200000.0
2009-08-25 01:35:00,0.73692,0.73718,0.73676,0.73693,65000000.0
2009-08-25 01:40:00,0.73685,0.73731,0.73671,0.73725,49600000.0
2009-08-25 01:45:00,0.73729,0.73739,0.73689,0.73712,49600000.0
2009-08-25 01:50:00,0.7371,0.73769,0.73699,0.73743,63400000.0
2009-08-25 01:55:00,0.73763,0.73785,0.73763,0.73778,78400000.0
2009-08-25 02:00:00,0.73771,0.73788,0.73711,0.73758,67200000.0
2009-08-25 02:05:00,0.73751,0.73795,0.73695,0.73795,61200000.0
2009-08-25 02:10:00,0.73794,0.73794,0.73746,0.73758,59600000.0
2009-08-25 02:15:00,0.73702,0.73775,0.73702,0.73775,67200000.0
2009-08-25 02:20:00,0.7378,0.73791,0.73661,0.73783,65600000.0
2009-08-25 02:25:00,0.73783,0.73783,0.73743,0.73759,44800000.0
2009-08-25 02:30:00,0.73754,0.73754,0.73688,0.73724,61800000.0
2009-08-25 02:35:00,0.73714,0.7375,0.73714,0.73744,57600000.0
2009-08-25 02:40:00,0.73714,0.73751,0.7371,0.73751,59200000.0
2009-08-25 02:45:00,0.7375,0.73752,0.73716,0.73733,72000000.0
2009-08-25 02:50:00,0.73737,0.73753,0.73722,0.73728,60800000.0
2009-08-25 02:55:00,0.73712,0.73761,0.73711,0.73754,66000000.0
2009-08-25 03:00:00,0.73764,0.73776,0.73663,0.73757,65000000.0
2009-08-25 03:05:00,0.73771,0.73787,0.73747,0.7375,68800000.0
2009-08-25 03:10:00,0.73722,0.73777,0.73714,0.73731,68200000.0
2009-08-25 03:15:00,0.73735,0.73774,0.73716,0.73757,56400000.0
2009-08-25 03:20:00,0.73759,0.73794,0.73694,0.73734,66400000.0
2009-08-25 03:25:00,0.73719,0.73759,0.737,0.73748,80000000.0
2009-08-25 03:30:00,0.73742,0.73742,0.73667,0.73699,56000000.0
2009-08-25 03:35:00,0.73688,0.73736,0.73683,0.7373,52800000.0
2009-08-25 03:40:00,0.7374,0.73784,0.73726,0.73776,59200000.0
2009-08-25 03:45:00,0.73775,0.73775,0.73674,0.73755,67200000.0
2009-08-25 03:50:00,0.73749,0.73769,0.73708,0.73727,67200000.0
2009-08-25 03:55:00,0.73748,0.73758,0.7373,0.73745,62800000.0
2009-08-25 04:00:00,0.73751,0.73761,0.73721,0.73737,70400000.0
2009-08-25 04:05:00,0.73735,0.73745,0.73692,0.73738,70400000.0
2009-08-25 04:10:00,0.73736,0.73768,0.73736,0.73768,56000000.0
2009-08-25 04:15:00,0.73767,0.73767,0.73737,0.73755,62400000.0
2009-08-25 04:20:00,0.73753,0.73767,0.73733,0.73733,58000000.0
2009-08-25 04:25:00,0.73703,0.73763,0.73688,0.73738,67200000.0
2009-08-25 04:30:00,0.73681,0.73751,0.73681,0.73742,60800000.0
2009-08-25 04:35:00,0.7374,0.73743,0.73703,0.73718,48000000.0
2009-08-25 04:40:00,0.73722,0.73757,0.73719,0.73757,54400000.0
2009-08-25 04:45:00,0.73757,0.73757,0.73722,0.73746,60800000.0
2009-08-25 04:50:00,0.73734,0.73747,0.73697,0.73721,52800000.0
2009-08-25 04:55:00,0.73726,0.73776,0.73717,0.73766,48000000.0
2009-08-25 05:00:00,0.73721,0.73752,0.73715,0.7372,62400000.0
2009-08-25 05:05:00,0.73743,0.73789,0.73728,0.73782,48000000.0
2009-08-25 05:10:00,0.73788,0.73808,0.73783,0.73789,62400000.0
2009-08-25 05:15:00,0.73791,0.73806,0.73787,0.73794,62400000.0
2009-08-25 05:20:00,0.73786,0.73789,0.73716,0.73725,64000000.0
2009-08-25 05:25:00,0.73707,0.73765,0.73705,0.73753,52800000.0
2009-08-25 05:30:00,0.73755,0.73771,0.73736,0.73765,60800000.0
2009-08-25 05:35:00,0.73768,0.73791,0.73744,0.73791,67200000.0
2009-08-25 05:40:00,0.73773,0.73837,0.73773,0.73827,67200000.0
2009-08-25 05:45:00,0.73822,0.73828,0.7378,0.7381,67200000.0
2009-08-25 05:50:00,0.73815,0.73841,0.73807,0.73841,60800000.0
2009-08-25 05:55:00,0.7383,0.73857,0.73818,0.73834,65600000.0
2009-08-25 06:00:00,0.73817,0.73848,0.73791,0.73805,60800000.0
2009-08-25 06:05:00,0.73797,0.7381,0.73772,0.73798,55400000.0
2009-08-25 06:10:00,0.73788,0.73819,0.73788,0.73803,56000000.0
2009-08-25 06:15:00,0.73795,0.73803,0.73777,0.73795,58600000.0
2009-08-25 06:20:00,0.73784,0.73797,0.73774,0.73796,41600000.0
2009-08-25 06:25:00,0.7378,0.73859,0.7372,0.73806,46400000.0
2009-08-25 06:30:00,0.73725,0.73819,0.73706,0.73706,59200000.0
2009-08-25 06:35:00,0.73805,0.73814,0.73799,0.73814,52200000.0
2009-08-25 06:40:00,0.73875,0.73877,0.73775,0.73775,54800000.0
2009-08-25 06:45:00,0.73827,0.73827,0.73733,0.73767,51200000.0
2009-08-25 06:50:00,0.7377,0.73815,0.73742,0.73811,54800000.0
2009-08-25 06:55:00,0.73822,0.73822,0.73741,0.73806,73600000.0
2009-08-25 07:00:00,0.7381,0.73818,0.73742,0.73804,67200000.0
2009-08-25 07:05:00,0.73813,0.73822,0.73773,0.73788,49600000.0
2009-08-25 07:10:00,0.73788,0.73833,0.73788,0.73816,57600000.0
2009-08-25 07:15:00,0.73819,0.73819,0.73782,0.73812,59200000.0
2009-08-25 07:20:00,0.73824,0.73867,0.73792,0.73825,54800000.0
2009-08-25 07:25:00,0.73788,0.73828,0.73775,0.73797,57600000.0
2009-08-25 07:30:00,0.73805,0.73845,0.73805,0.7383,68800000.0
2009-08-25 07:35:00,0.73829,0.73837,0.73786,0.73792,59200000.0
2009-08-25 07:40:00,0.73783,0.73821,0.73769,0.73801,59600000.0
2009-08-25 07:45:00,0.73824,0.73824,0.73778,0.73779,56000000.0
2009-08-25 07:50:00,0.73781,0.73798,0.7374,0.7379,47400000.0
2009-08-25 07:55:00,0.73803,0.73808,0.73643,0.73643,51200000.0
2009-08-25 08:00:00,0.73665,0.73721,0.73654,0.73664,68800000.0
2009-08-25 08:05:00,0.73656,0.7369,0.73632,0.73663,57600000.0
2009-08-25 08:10:00,0.73665,0.73752,0.73659,0.73752,60800000.0
2009-08-25 08:15:00,0.73735,0.73761,0.73723,0.73757,64400000.0
2009-08-25 08:20:00,0.73777,0.73822,0.73776,0.73813,65600000.0
2009-08-25 08:25:00,0.73819,0.73819,0.73746,0.73774,65600000.0
2009-08-25 08:30:00,0.73785,0.73841,0.73785,0.73841,60800000.0
2009-08-25 08:35:00,0.73856,0.73868,0.73837,0.73865,59200000.0
2009-08-25 08:40:00,0.73863,0.73902,0.73741,0.73848,70400000.0
2009-08-25 08:45:00,0.73837,0.73857,0.73801,0.7385,69200000.0
2009-08-25 08:50:00,0.7384,0.73846,0.73777,0.73799,57600000.0
2009-08-25 08:55:00,0.73802,0.73849,0.73788,0.73836,71400000.0
2009-08-25 09:00:00,0.73842,0.73874,0.73826,0.73855,67200000.0
2009-08-25 09:05:00,0.73858,0.73893,0.7385,0.73885,64000000.0
2009-08-25 09:10:00,0.73875,0.73885,0.73823,0.73844,56000000.0
2009-08-25 09:15:00,0.73821,0.73845,0.73808,0.7384,69200000.0
2009-08-25 09:20:00,0.73848,0.73859,0.73797,0.73833,57600000.0
2009-08-25 09:25:00,0.73841,0.7388,0.73832,0.73858,65600000.0
2009-08-25 09:30:00,0.73875,0.7389,0.73811,0.73811,64400000.0
2009-08-25 09:35:00,0.73795,0.7383,0.73787,0.73824,65600000.0
2009-08-25 09:40:00,0.7381,0.73839,0.73803,0.73835,64000000.0
2009-08-25 09:45:00,0.73837,0.73856,0.7382,0.73856,67200000.0
2009-08-25 09:50:00,0.73884,0.73889,0.73825,0.73827,56000000.0
2009-08-25 09:55:00,0.73825,0.73862,0.73807,0.73862,67600000.0
2009-08-25 10:00:00,0.7386,0.73881,0.73801,0.73802,71800000.0
2009-08-25 10:05:00,0.73822,0.73846,0.73784,0.73784,74000000.0
2009-08-25 10:10:00,0.73796,0.73874,0.73775,0.73855,68800000.0
2009-08-25 10:15:00,0.7384,0.73878,0.73832,0.73863,69200000.0
2009-08-25 10:20:00,0.73861,0.73861,0.73786,0.73844,60800000.0
2009-08-25 10:25:00,0.73848,0.73903,0.73844,0.7389,56000000.0
2009-08-25 10:30:00,0.7389,0.73925,0.73888,0.73915,61200000.0
2009-08-25 10:35:00,0.73922,0.73964,0.73919,0.73964,62800000.0
2009-08-25 10:40:00,0.7396,0.73967,0.73886,0.73886,73600000.0
2009-08-25 10:45:00,0.73901,0.73918,0.73887,0.73918,69200000.0
2009-08-25 10:50:00,0.73918,0.73949,0.7391,0.73947,68800000.0
2009-08-25 10:55:00,0.73925,0.73947,0.73881,0.73906,70800000.0
2009-08-25 11:00:00,0.73907,0.7394,0.73907,0.73932,52800000.0
2009-08-25 11:05:00,0.73931,0.7394,0.73857,0.73881,59200000.0
2009-08-25 11:10:00,0.73882,0.73915,0.7388,0.73915,72000000.0
2009-08-25 11:15:00,0.73929,0.73955,0.7392,0.73947,65600000.0
2009-08-25 11:20:00,0.73952,0.73962,0.7393,0.73955,57600000.0
2009-08-25 11:25:00,0.73954,0.73962,0.73936,0.73954,62400000.0
2009-08-25 11:30:00,0.73961,0.73996,0.73903,0.7398,76800000.0
2009-08-25 11:35:00,0.73973,0.73988,0.73963,0.7398,54800000.0
2009-08-25 11:40:00,0.73981,0.73983,0.73958,0.7398,59200000.0
2009-08-25 11:45:00,0.73989,0.73996,0.73939,0.73986,61200000.0
2009-08-25 11:50:00,0.73972,0.7398,0.73861,0.73945,70400000.0
2009-08-25 11:55:00,0.73961,0.73984,0.73925,0.73943,59200000.0
2009-08-25 12:00:00,0.73933,0.73951,0.73837,0.73915,70400000.0
2009-08-25 12:05:00,0.73923,0.73934,0.73916,0.73934,65600000.0
2009-08-25 12:10:00,0.73953,0.73956,0.73931,0.73942,77200000.0
2009-08-25 12:15:00,0.73958,0.73976,0.73934,0.73971,81600000.0
2009-08-25 12:20:00,0.73899,0.74011,0.73899,0.73982,72000000.0
2009-08-25 12:25:00,0.73977,0.73995,0.73859,0.73979,59200000.0
2009-08-25 12:30:00,0.73986,0.73986,0.73927,0.73946,57600000.0
2009-08-25 12:35:00,0.73938,0.73957,0.73893,0.7395,63400000.0
2009-08-25 12:40:00,0.73936,0.73973,0.7393,0.7396,71400000.0
2009-08-25 12:45:00,0.73953,0.73969,0.73937,0.73959,58000000.0
2009-08-25 12:50:00,0.73958,0.73961,0.73922,0.73945,56000000.0
2009-08-25 12:55:00,0.7395,0.73965,0.7394,0.73959,64400000.0
2009-08-25 13:00:00,0.73947,0.73952,0.73902,0.73929,60800000.0
2009-08-25 13:05:00,0.73924,0.73927,0.73905,0.73926,72000000.0
2009-08-25 13:10:00,0.73919,0.73982,0.73914,0.73975,60800000.0
2009-08-25 13:15:00,0.73975,0.74003,0.73937,0.7398,70800000.0
2009-08-25 13:20:00,0.7399,0.74067,0.73985,0.74051,57600000.0
2009-08-25 13:25:00,0.7403,0.7409,0.74018,0.74087,66600000.0
2009-08-25 13:30:00,0.74106,0.74106,0.7398,0.74001,67600000.0
2009-08-25 13:35:00,0.74016,0.74041,0.7395,0.73954,65600000.0
2009-08-25 13:40:00,0.7393,0.74033,0.7393,0.7402,97600000.0
2009-08-25 13:45:00,0.73984,0.73984,0.73926,0.73981,143800000.0
2009-08-25 13:50:00,0.73978,0.73996,0.73927,0.73942,113600000.0
2009-08-25 13:55:00,0.73927,0.73929,0.73894,0.73929,118400000.0
2009-08-25 14:00:00,0.73927,0.73928,0.73868,0.73869,145600000.0
2009-08-25 14:05:00,0.73877,0.73892,0.7386,0.73882,106000000.0
2009-08-25 14:10:00,0.73872,0.73942,0.73862,0.73941,102400000.0
2009-08-25 14:15:00,0.73934,0.7395,0.73889,0.7395,103400000.0
2009-08-25 14:20:00,0.73956,0.73986,0.73938,0.73961,124800000.0
2009-08-25 14:25:00,0.73966,0.73993,0.73879,0.73879,197400000.0
2009-08-25 14:30:00,0.73886,0.73922,0.7387,0.73909,161600000.0
2009-08-25 14:35:00,0.7391,0.73944,0.73906,0.73906,142400000.0
2009-08-25 14:40:00,0.73906,0.74027,0.73906,0.74011,180800000.0
2009-08-25 14:45:00,0.74016,0.74055,0.74011,0.74034,105600000.0
2009-08-25 14:50:00,0.74032,0.7406,0.73995,0.73998,124200000.0
2009-08-25 14:55:00,0.74,0.74,0.73928,0.73935,88000000.0
2009-08-25 15:00:00,0.73939,0.73951,0.73915,0.73918,132600000.0
2009-08-25 15:05:00,0.73918,0.73939,0.73872,0.73935,142400000.0
2009-08-25 15:10:00,0.73929,0.73938,0.73896,0.73908,198400000.0
2009-08-25 15:15:00,0.73905,0.73932,0.73893,0.73911,87400000.0
2009-08-25 15:20:00,0.73926,0.73926,0.73881,0.73881,152400000.0
2009-08-25 15:25:00,0.73879,0.73905,0.73792,0.73792,277200000.0
2009-08-25 15:30:00,0.7378,0.73922,0.73728,0.73892,252800000.0
2009-08-25 15:35:00,0.73893,0.73928,0.73869,0.73919,196800000.0
2009-08-25 15:40:00,0.73931,0.73952,0.73905,0.73914,184000000.0
2009-08-25 15:45:00,0.73917,0.73917,0.73865,0.73882,138000000.0
2009-08-25 15:50:00,0.73889,0.73915,0.73876,0.73894,121600000.0
2009-08-25 15:55:00,0.73889,0.74075,0.73889,0.74036,137600000.0
2009-08-25 16:00:00,0.74035,0.74073,0.73965,0.73965,211200000.0
2009-08-25 16:05:00,0.7396,0.73993,0.73938,0.73993,185600000.0
2009-08-25 16:10:00,0.73991,0.74004,0.73954,0.73996,152000000.0
2009-08-25 16:15:00,0.74001,0.74008,0.7396,0.7396,168000000.0
2009-08-25 16:20:00,0.73974,0.74036,0.7397,0.74015,193600000.0
2009-08-25 16:25:00,0.74011,0.74108,0.74011,0.74108,123200000.0
2009-08-25 16:30:00,0.74102,0.74197,0.7409,0.74095,248200000.0
2009-08-25 16:35:00,0.74091,0.74129,0.74091,0.741,301200000.0
2009-08-25 16:40:00,0.7408,0.74163,0.74079,0.74156,228200000.0
2009-08-25 16:45:00,0.7417,0.7417,0.74122,0.74142,305600000.0
2009-08-25 16:50:00,0.74155,0.74182,0.74151,0.74156,199200000.0
2009-08-25 16:55:00,0.74161,0.74161,0.74085,0.74085,243000000.0
2009-08-25 17:00:00,0.74075,0.74075,0.74041,0.74047,304400000.0
2009-08-25 17:05:00,0.74044,0.74074,0.74028,0.74067,250000000.0
2009-08-25 17:10:00,0.74047,0.74048,0.74017,0.74029,224000000.0
2009-08-25 17:15:00,0.7404,0.7404,0.73984,0.74002,160000000.0
2009-08-25 17:20:00,0.74012,0.74022,0.73966,0.73966,106000000.0
2009-08-25 17:25:00,0.73958,0.74047,0.73953,0.74044,170000000.0
2009-08-25 17:30:00,0.74044,0.7405,0.73976,0.73989,275200000.0
2009-08-25 17:35:00,0.73994,0.73994,0.73942,0.73943,271400000.0
2009-08-25 17:40:00,0.73956,0.74025,0.73956,0.74025,176000000.0
2009-08-25 17:45:00,0.74022,0.7403,0.73978,0.73986,317200000.0
2009-08-25 17:50:00,0.73989,0.73989,0.73961,0.73967,192400000.0
2009-08-25 17:55:00,0.73957,0.73965,0.7392,0.73931,286400000.0
2009-08-25 18:00:00,0.73935,0.7394,0.73908,0.73914,252200000.0
2009-08-25 18:05:00,0.73917,0.73932,0.73893,0.73912,327400000.0
2009-08-25 18:10:00,0.73915,0.73915,0.73858,0.73907,163000000.0
2009-08-25 18:15:00,0.73909,0.73931,0.73894,0.7392,298000000.0
2009-08-25 18:20:00,0.73933,0.73945,0.73923,0.73928,282600000.0
2009-08-25 18:25:00,0.73944,0.73983,0.73929,0.73982,152000000.0
2009-08-25 18:30:00,0.7398,0.74011,0.7398,0.7401,128000000.0
2009-08-25 18:35:00,0.74001,0.74001,0.7395,0.73964,88400000.0
2009-08-25 18:40:00,0.73967,0.73988,0.73915,0.73915,119800000.0
2009-08-25 18:45:00,0.73915,0.73943,0.73878,0.73936,118200000.0
2009-08-25 18:50:00,0.73946,0.73999,0.73946,0.73995,153600000.0
2009-08-25 18:55:00,0.73994,0.74008,0.73943,0.73988,118400000.0
2009-08-25 19:00:00,0.73981,0.73981,0.73943,0.73969,123000000.0
2009-08-25 19:05:00,0.73955,0.73987,0.73948,0.73968,209600000.0
2009-08-25 19:10:00,0.73976,0.74003,0.73955,0.73998,102200000.0
2009-08-25 19:15:00,0.74003,0.7401,0.73941,0.73987,44800000.0
2009-08-25 19:20:00,0.74004,0.74051,0.74004,0.74026,96000000.0
2009-08-25 19:25:00,0.74026,0.74098,0.74024,0.74083,62400000.0
2009-08-25 19:30:00,0.741,0.74213,0.741,0.74213,52200000.0
2009-08-25 19:35:00,0.7422,0.74246,0.74181,0.74215,43200000.0
2009-08-25 19:40:00,0.74227,0.74233,0.74205,0.7423,74600000.0
2009-08-25 19:45:00,0.74228,0.7424,0.74177,0.74214,60800000.0
2009-08-25 19:50:00,0.74213,0.74238,0.74192,0.74238,72000000.0
2009-08-25 19:55:00,0.74252,0.74335,0.74249,0.74326,53800000.0
2009-08-25 20:00:00,0.74334,0.7434,0.74256,0.74256,43200000.0
2009-08-25 20:05:00,0.7425,0.74251,0.74206,0.74211,41600000.0
2009-08-25 20:10:00,0.74178,0.7421,0.74141,0.74171,57600000.0
2009-08-25 20:15:00,0.74175,0.74204,0.74152,0.74186,48000000.0
2009-08-25 20:20:00,0.7419,0.74214,0.74178,0.74194,41600000.0
2009-08-25 20:25:00,0.74189,0.74207,0.74178,0.74195,64000000.0
2009-08-25 20:30:00,0.74189,0.74198,0.74181,0.74188,49600000.0
2009-08-25 20:35:00,0.74195,0.74216,0.7418,0.74205,89600000.0
2009-08-25 20:40:00,0.74204,0.74219,0.74166,0.74183,62800000.0
2009-08-25 20:45:00,0.742,0.74231,0.74187,0.74211,54400000.0
2009-08-25 20:50:00,0.74211,0.74225,0.74177,0.74188,54400000.0
2009-08-25 20:55:00,0.74188,0.74229,0.74187,0.74223,62400000.0
2009-08-25 21:00:00,0.74201,0.74255,0.74176,0.74225,48000000.0
2009-08-25 21:05:00,0.74217,0.74231,0.74206,0.74219,57600000.0
2009-08-25 21:10:00,0.74226,0.74255,0.74222,0.74255,59600000.0
2009-08-25 21:15:00,0.74251,0.74299,0.74243,0.74272,38800000.0
2009-08-25 21:20:00,0.74279,0.74293,0.74247,0.74261,56000000.0
2009-08-25 21:25:00,0.74261,0.74277,0.74225,0.74269,49600000.0
2009-08-25 21:30:00,0.74266,0.74289,0.74242,0.74254,44800000.0
2009-08-25 21:35:00,0.74265,0.74267,0.74232,0.74239,61800000.0
2009-08-25 21:40:00,0.7425,0.74269,0.74227,0.74239,46400000.0
2009-08-25 21:45:00,0.74236,0.74273,0.74235,0.7427,49600000.0
2009-08-25 21:50:00,0.74253,0.74264,0.74246,0.74251,51200000.0
2009-08-25 21:55:00,0.74238,0.743,0.74235,0.743,38400000.0
2009-08-25 22:00:00,0.74288,0.74294,0.74231,0.74231,62200000.0
2009-08-25 22:05:00,0.74231,0.74248,0.74186,0.74241,65600000.0
2009-08-25 22:10:00,0.74276,0.74302,0.74174,0.74293,59200000.0
2009-08-25 22:15:00,0.74297,0.74311,0.74294,0.74294,48000000.0
2009-08-25 22:20:00,0.74299,0.74301,0.74215,0.7429,54400000.0
2009-08-25 22:25:00,0.74259,0.74314,0.74259,0.74291,59200000.0
2009-08-25 22:30:00,0.74289,0.74312,0.74245,0.74273,86800000.0
2009-08-25 22:35:00,0.74302,0.74308,0.74239,0.74254,73600000.0
2009-08-25 22:40:00,0.74294,0.74299,0.74236,0.74282,52800000.0
2009-08-25 22:45:00,0.7427,0.74275,0.74216,0.74275,60800000.0
2009-08-25 22:50:00,0.7428,0.74309,0.74277,0.7429,52800000.0
2009-08-25 22:55:00,0.74295,0.74321,0.74277,0.74311,57600000.0
2009-08-25 23:00:00,0.74297,0.74311,0.74277,0.74306,65600000.0
2009-08-25 23:05:00,0.74287,0.74331,0.74287,0.74321,56400000.0
2009-08-25 23:10:00,0.74298,0.74334,0.74275,0.74288,69200000.0
2009-08-25 23:15:00,0.74314,0.7434,0.74295,0.74326,60800000.0
2009-08-25 23:20:00,0.7433,0.74346,0.74329,0.74338,30400000.0
2009-08-25 23:25:00,0.7433,0.7434,0.74302,0.74316,60800000.0
2009-08-25 23:30:00,0.74313,0.74352,0.74244,0.7435,89600000.0
2009-08-25 23:35:00,0.7429,0.74317,0.7426,0.74303,51200000.0
2009-08-25 23:40:00,0.74291,0.74303,0.74276,0.74294,60800000.0
2009-08-25 23:45:00,0.74296,0.74313,0.74255,0.74255,49600000.0
2009-08-25 23:50:00,0.74301,0.74313,0.74288,0.74296,56000000.0
2009-08-25 23:55:00,0.74309,0.74324,0.74239,0.74284,57600000.0
2009-08-26 00:00:00,0.74293,0.74308,0.74242,0.74271,56000000.0
2009-08-26 00:05:00,0.7427,0.74273,0.74241,0.7426,65600000.0
2009-08-26 00:10:00,0.74273,0.74286,0.74244,0.74286,51200000.0
2009-08-26 00:15:00,0.74272,0.74333,0.74227,0.74333,59000000.0
2009-08-26 00:20:00,0.74333,0.74337,0.74279,0.74319,40000000.0
2009-08-26 00:25:00,0.7431,0.74345,0.74289,0.74296,52800000.0
2009-08-26 00:30:00,0.74292,0.74309,0.74272,0.74285,65600000.0
2009-08-26 00:35:00,0.74276,0.7431,0.74249,0.74302,54400000.0
2009-08-26 00:40:00,0.74268,0.74357,0.74255,0.74285,49600000.0
2009-08-26 00:45:00,0.74275,0.74336,0.74243,0.74275,46800000.0
2009-08-26 00:50:00,0.74228,0.74335,0.74223,0.74269,48000000.0
2009-08-26 00:55:00,0.74287,0.74293,0.74248,0.74283,62400000.0
2009-08-26 01:00:00,0.7429,0.74292,0.74253,0.74292,59600000.0
2009-08-26 01:05:00,0.74297,0.74355,0.74247,0.74301,62400000.0
2009-08-26 01:10:00,0.74307,0.74358,0.74303,0.74324,75200000.0
2009-08-26 01:15:00,0.74265,0.74328,0.74262,0.74313,60200000.0
2009-08-26 01:20:00,0.74282,0.74317,0.74271,0.74305,49600000.0
2009-08-26 01:25:00,0.74317,0.7433,0.74302,0.74328,67200000.0
2009-08-26 01:30:00,0.74328,0.74328,0.7431,0.74311,60800000.0
2009-08-26 01:35:00,0.74295,0.74338,0.74288,0.7433,65600000.0
2009-08-26 01:40:00,0.74331,0.7435,0.74297,0.74302,44800000.0
2009-08-26 01:45:00,0.74316,0.74351,0.74292,0.74351,49600000.0
2009-08-26 01:50:00,0.74343,0.74343,0.74285,0.74291,63400000.0
2009-08-26 01:55:00,0.74284,0.74298,0.74228,0.74246,80400000.0
2009-08-26 02:00:00,0.74275,0.74364,0.74258,0.74345,67200000.0
2009-08-26 02:05:00,0.74368,0.74369,0.7428,0.74309,60800000.0
2009-08-26 02:10:00,0.74281,0.74336,0.74275,0.74329,59200000.0
2009-08-26 02:15:00,0.74316,0.74342,0.74292,0.74333,67200000.0
2009-08-26 02:20:00,0.74313,0.74344,0.74231,0.74278,52800000.0
2009-08-26 02:25:00,0.74336,0.74339,0.7426,0.74309,51200000.0
2009-08-26 02:30:00,0.74324,0.74324,0.7426,0.74318,61800000.0
2009-08-26 02:35:00,0.743,0.7432,0.743,0.7432,52800000.0
2009-08-26 02:40:00,0.74296,0.7434,0.74293,0.74338,59200000.0
2009-08-26 02:45:00,0.74341,0.74341,0.74297,0.74303,72000000.0
2009-08-26 02:50:00,0.74297,0.74332,0.74282,0.74309,61200000.0
2009-08-26 02:55:00,0.74324,0.74348,0.7431,0.74343,65600000.0
2009-08-26 03:00:00,0.74348,0.74353,0.74236,0.74329,65000000.0
2009-08-26 03:05:00,0.74337,0.74362,0.7433,0.74356,68800000.0
2009-08-26 03:10:00,0.74347,0.74356,0.74322,0.74322,68800000.0
2009-08-26 03:15:00,0.74313,0.74322,0.74278,0.74313,44200000.0
2009-08-26 03:20:00,0.74317,0.74334,0.74307,0.74318,60800000.0
2009-08-26 03:25:00,0.74304,0.74323,0.74282,0.74287,80000000.0
2009-08-26 03:30:00,0.74316,0.74338,0.74289,0.74336,59200000.0
2009-08-26 03:35:00,0.74325,0.74349,0.74319,0.74342,62400000.0
2009-08-26 03:40:00,0.74346,0.74353,0.743,0.74331,59200000.0
2009-08-26 03:45:00,0.74335,0.74359,0.74229,0.74355,66600000.0
2009-08-26 03:50:00,0.74348,0.74385,0.74348,0.74383,59200000.0
2009-08-26 03:55:00,0.74395,0.74403,0.74361,0.74365,51200000.0
2009-08-26 04:00:00,0.74372,0.74395,0.74356,0.74385,70400000.0
2009-08-26 04:05:00,0.74388,0.74445,0.74351,0.74377,70400000.0
2009-08-26 04:10:00,0.74395,0.74401,0.74342,0.74377,55400000.0
2009-08-26 04:15:00,0.74394,0.74416,0.74365,0.74408,70400000.0
2009-08-26 04:20:00,0.74399,0.74421,0.74356,0.74375,30400000.0
2009-08-26 04:25:00,0.74392,0.74419,0.74363,0.744,67200000.0
2009-08-26 04:30:00,0.74374,0.74409,0.7437,0.74403,65600000.0
2009-08-26 04:35:00,0.74375,0.74425,0.74363,0.74373,54400000.0
2009-08-26 04:40:00,0.74403,0.74405,0.74359,0.74392,60800000.0
2009-08-26 04:45:00,0.7434,0.74418,0.7434,0.74406,60800000.0
2009-08-26 04:50:00,0.74399,0.74435,0.74378,0.74426,52800000.0
2009-08-26 04:55:00,0.74444,0.74471,0.74425,0.74471,51200000.0
2009-08-26 05:00:00,0.74477,0.74489,0.74423,0.74423,62400000.0
2009-08-26 05:05:00,0.74424,0.74433,0.74403,0.74433,48000000.0
2009-08-26 05:10:00,0.74433,0.74459,0.74403,0.74459,62400000.0
2009-08-26 05:15:00,0.74473,0.74473,0.74416,0.74441,61200000.0
2009-08-26 05:20:00,0.74446,0.74472,0.74438,0.74453,64000000.0
2009-08-26 05:25:00,0.74457,0.74488,0.74436,0.74488,47400000.0
2009-08-26 05:30:00,0.74497,0.74501,0.74469,0.74494,60800000.0
2009-08-26 05:35:00,0.74509,0.74532,0.74487,0.74532,67200000.0
2009-08-26 05:40:00,0.74517,0.74583,0.74517,0.74579,51200000.0
2009-08-26 05:45:00,0.74538,0.74556,0.74525,0.74531,60800000.0
2009-08-26 05:50:00,0.74549,0.74584,0.74507,0.7452,51200000.0
2009-08-26 05:55:00,0.74571,0.74584,0.74567,0.74571,65000000.0
2009-08-26 06:00:00,0.74569,0.746,0.74559,0.74576,60800000.0
2009-08-26 06:05:00,0.74573,0.74583,0.7453,0.74547,46400000.0
2009-08-26 06:10:00,0.74541,0.74556,0.74502,0.74525,54400000.0
2009-08-26 06:15:00,0.74523,0.74578,0.74523,0.74542,59200000.0
2009-08-26 06:20:00,0.7454,0.74559,0.74496,0.74529,52800000.0
2009-08-26 06:25:00,0.74542,0.74562,0.74459,0.74548,59600000.0
2009-08-26 06:30:00,0.74509,0.74573,0.74461,0.74573,58600000.0
2009-08-26 06:35:00,0.74572,0.74594,0.74561,0.74561,62400000.0
2009-08-26 06:40:00,0.74549,0.74628,0.74549,0.74592,54800000.0
2009-08-26 06:45:00,0.74616,0.74616,0.74576,0.74586,50600000.0
2009-08-26 06:50:00,0.74583,0.74597,0.74558,0.74571,57000000.0
2009-08-26 06:55:00,0.74568,0.74595,0.74527,0.74584,74000000.0
2009-08-26 07:00:00,0.74564,0.7457,0.74511,0.74511,66600000.0
2009-08-26 07:05:00,0.74508,0.74512,0.74472,0.74502,57600000.0
2009-08-26 07:10:00,0.74493,0.74502,0.74469,0.74499,57600000.0
2009-08-26 07:15:00,0.74499,0.74502,0.74438,0.74482,62400000.0
2009-08-26 07:20:00,0.74484,0.74513,0.74447,0.7451,54800000.0
2009-08-26 07:25:00,0.74507,0.74507,0.74488,0.74496,46400000.0
2009-08-26 07:30:00,0.74522,0.74556,0.74501,0.74554,68800000.0
2009-08-26 07:35:00,0.74556,0.74556,0.74481,0.7452,62400000.0
2009-08-26 07:40:00,0.7454,0.74561,0.74535,0.74549,59200000.0
2009-08-26 07:45:00,0.74549,0.74549,0.745,0.74514,56000000.0
2009-08-26 07:50:00,0.74533,0.74544,0.74509,0.74524,56000000.0
2009-08-26 07:55:00,0.74536,0.74561,0.74517,0.74531,51200000.0
2009-08-26 08:00:00,0.74519,0.74529,0.74477,0.74509,68600000.0
2009-08-26 08:05:00,0.74508,0.74528,0.74488,0.74497,57600000.0
2009-08-26 08:10:00,0.74503,0.7455,0.74488,0.74509,57600000.0
2009-08-26 08:15:00,0.74517,0.74537,0.74506,0.74522,68800000.0
2009-08-26 08:20:00,0.74527,0.74528,0.74452,0.7451,65600000.0
2009-08-26 08:25:00,0.74544,0.74552,0.74511,0.74544,65000000.0
2009-08-26 08:30:00,0.74553,0.74583,0.74533,0.74582,61200000.0
2009-08-26 08:35:00,0.74594,0.74618,0.74571,0.74577,60000000.0
2009-08-26 08:40:00,0.74584,0.74627,0.74482,0.74618,70400000.0
2009-08-26 08:45:00,0.74601,0.74618,0.74547,0.74574,64000000.0
2009-08-26 08:50:00,0.74573,0.74588,0.74553,0.74588,57600000.0
2009-08-26 08:55:00,0.74573,0.74647,0.74566,0.74571,72000000.0
2009-08-26 09:00:00,0.74576,0.74633,0.74573,0.74621,57600000.0
2009-08-26 09:05:00,0.74652,0.74673,0.74631,0.74661,64000000.0
2009-08-26 09:10:00,0.74642,0.74729,0.74619,0.7472,56000000.0
2009-08-26 09:15:00,0.74714,0.74718,0.74673,0.74688,70400000.0
2009-08-26 09:20:00,0.74672,0.74735,0.74623,0.74735,57600000.0
2009-08-26 09:25:00,0.74728,0.74805,0.74728,0.74785,65600000.0
2009-08-26 09:30:00,0.7482,0.74838,0.74785,0.74817,65600000.0
2009-08-26 09:35:00,0.74813,0.74832,0.74782,0.74826,65600000.0
2009-08-26 09:40:00,0.74827,0.74863,0.74819,0.74834,59600000.0
2009-08-26 09:45:00,0.74846,0.74875,0.74838,0.74865,67600000.0
2009-08-26 09:50:00,0.74862,0.74888,0.74855,0.74874,56000000.0
2009-08-26 09:55:00,0.74868,0.74896,0.74834,0.74896,67200000.0
2009-08-26 10:00:00,0.74908,0.74908,0.74817,0.74824,71400000.0
2009-08-26 10:05:00,0.74831,0.7484,0.74751,0.74751,75200000.0
2009-08-26 10:10:00,0.7476,0.74771,0.74719,0.74768,68800000.0
2009-08-26 10:15:00,0.7475,0.74754,0.74721,0.74746,68800000.0
2009-08-26 10:20:00,0.74752,0.74759,0.74706,0.74733,60800000.0
2009-08-26 10:25:00,0.74774,0.74843,0.74774,0.74827,60800000.0
2009-08-26 10:30:00,0.74829,0.74869,0.74828,0.74865,61200000.0
2009-08-26 10:35:00,0.74884,0.74925,0.74839,0.74846,62400000.0
2009-08-26 10:40:00,0.74847,0.7487,0.74835,0.7485,73600000.0
2009-08-26 10:45:00,0.74862,0.74887,0.7485,0.74873,69200000.0
2009-08-26 10:50:00,0.74865,0.74899,0.74857,0.74876,68200000.0
2009-08-26 10:55:00,0.74853,0.74867,0.74807,0.74828,70400000.0
2009-08-26 11:00:00,0.74839,0.74882,0.74836,0.74853,52800000.0
2009-08-26 11:05:00,0.74841,0.74866,0.7481,0.74862,59600000.0
2009-08-26 11:10:00,0.74876,0.74908,0.74868,0.74886,72000000.0
2009-08-26 11:15:00,0.74883,0.74911,0.74838,0.74905,66000000.0
2009-08-26 11:20:00,0.7492,0.74974,0.7492,0.74971,62400000.0
2009-08-26 11:25:00,0.74955,0.74959,0.74866,0.74877,62400000.0
2009-08-26 11:30:00,0.74861,0.74883,0.74857,0.74873,70400000.0
2009-08-26 11:35:00,0.74876,0.74901,0.74833,0.74846,64000000.0
2009-08-26 11:40:00,0.74848,0.74882,0.74846,0.7487,59200000.0
2009-08-26 11:45:00,0.74885,0.74946,0.74882,0.74946,68800000.0
2009-08-26 11:50:00,0.7495,0.74956,0.74798,0.74886,70400000.0
2009-08-26 11:55:00,0.74878,0.74902,0.74849,0.7487,59200000.0
2009-08-26 12:00:00,0.74869,0.74897,0.74738,0.74893,70400000.0
2009-08-26 12:05:00,0.74884,0.74944,0.74884,0.74942,65600000.0
2009-08-26 12:10:00,0.74949,0.74949,0.74762,0.7477,76800000.0
2009-08-26 12:15:00,0.74769,0.74803,0.74758,0.74769,81600000.0
2009-08-26 12:20:00,0.74682,0.74817,0.74682,0.74751,72000000.0
2009-08-26 12:25:00,0.74746,0.74772,0.74659,0.74714,58600000.0
2009-08-26 12:30:00,0.74737,0.74773,0.74726,0.74758,57600000.0
2009-08-26 12:35:00,0.74747,0.74788,0.74709,0.74726,64000000.0
2009-08-26 12:40:00,0.74713,0.74779,0.74709,0.74779,72400000.0
2009-08-26 12:45:00,0.74785,0.74793,0.74672,0.74776,59600000.0
2009-08-26 12:50:00,0.74784,0.74784,0.74731,0.74753,56000000.0
2009-08-26 12:55:00,0.74748,0.74749,0.7472,0.74738,63400000.0
2009-08-26 13:00:00,0.74721,0.74732,0.74645,0.74669,60800000.0
2009-08-26 13:05:00,0.74659,0.74666,0.74595,0.74595,71400000.0
2009-08-26 13:10:00,0.74581,0.74627,0.74569,0.74587,57600000.0
2009-08-26 13:15:00,0.74595,0.74609,0.74554,0.74573,67200000.0
2009-08-26 13:20:00,0.74575,0.7458,0.7452,0.7452,60800000.0
2009-08-26 13:25:00,0.74503,0.74572,0.74499,0.74572,67600000.0
2009-08-26 13:30:00,0.74567,0.74595,0.7452,0.74555,66600000.0
2009-08-26 13:35:00,0.74526,0.74526,0.74472,0.74472,64000000.0
2009-08-26 13:40:00,0.74458,0.74476,0.74426,0.74435,97600000.0
2009-08-26 13:45:00,0.74445,0.74525,0.74445,0.7452,144000000.0
2009-08-26 13:50:00,0.74517,0.74567,0.74517,0.74527,113600000.0
2009-08-26 13:55:00,0.74536,0.74564,0.74459,0.74459,118800000.0
2009-08-26 14:00:00,0.74459,0.74469,0.74424,0.74455,136400000.0
2009-08-26 14:05:00,0.74472,0.74491,0.74433,0.74436,105600000.0
2009-08-26 14:10:00,0.74433,0.74529,0.74433,0.74519,102400000.0
2009-08-26 14:15:00,0.74525,0.74535,0.74502,0.7453,103400000.0
2009-08-26 14:20:00,0.74518,0.74527,0.74465,0.7447,125200000.0
2009-08-26 14:25:00,0.74477,0.74486,0.74452,0.74471,206200000.0
2009-08-26 14:30:00,0.74437,0.74499,0.74416,0.74426,153600000.0
2009-08-26 14:35:00,0.74456,0.7448,0.74419,0.74432,142400000.0
2009-08-26 14:40:00,0.74426,0.74503,0.74419,0.74503,180200000.0
2009-08-26 14:45:00,0.74502,0.74502,0.74472,0.74475,105600000.0
2009-08-26 14:50:00,0.74467,0.74474,0.74438,0.74474,125200000.0
2009-08-26 14:55:00,0.74465,0.74488,0.74419,0.7443,88000000.0
2009-08-26 15:00:00,0.74407,0.74419,0.74375,0.7441,133200000.0
2009-08-26 15:05:00,0.74418,0.74437,0.74354,0.74363,142400000.0
2009-08-26 15:10:00,0.74358,0.74437,0.74358,0.74427,198400000.0
2009-08-26 15:15:00,0.74418,0.74418,0.74372,0.74372,88000000.0
2009-08-26 15:20:00,0.74383,0.74441,0.74363,0.74363,152400000.0
2009-08-26 15:25:00,0.7437,0.74398,0.74255,0.74263,276200000.0
2009-08-26 15:30:00,0.74261,0.74397,0.74257,0.74316,253000000.0
2009-08-26 15:35:00,0.74322,0.74446,0.74304,0.74427,188800000.0
2009-08-26 15:40:00,0.74428,0.7453,0.74428,0.74515,184000000.0
2009-08-26 15:45:00,0.74535,0.74592,0.74535,0.74581,137600000.0
2009-08-26 15:50:00,0.74565,0.74593,0.74532,0.74591,116800000.0
2009-08-26 15:55:00,0.74612,0.74649,0.74592,0.74601,137000000.0
2009-08-26 16:00:00,0.74584,0.74658,0.74584,0.74646,211200000.0
2009-08-26 16:05:00,0.74651,0.747,0.74637,0.74637,186400000.0
2009-08-26 16:10:00,0.74658,0.74717,0.74658,0.74709,134800000.0
2009-08-26 16:15:00,0.74699,0.74736,0.74666,0.74687,168000000.0
2009-08-26 16:20:00,0.74699,0.74712,0.7466,0.74708,193600000.0
2009-08-26 16:25:00,0.74711,0.74745,0.74702,0.74745,122600000.0
2009-08-26 16:30:00,0.74757,0.74762,0.74698,0.74698,247400000.0
2009-08-26 16:35:00,0.74696,0.74711,0.74672,0.74684,300800000.0
2009-08-26 16:40:00,0.74691,0.74714,0.74689,0.74698,229200000.0
2009-08-26 16:45:00,0.74709,0.7478,0.74709,0.7477,306000000.0
2009-08-26 16:50:00,0.74783,0.74825,0.74757,0.74822,197600000.0
2009-08-26 16:55:00,0.74829,0.74886,0.74812,0.74886,247200000.0
2009-08-26 17:00:00,0.74884,0.74895,0.74844,0.74844,304200000.0
2009-08-26 17:05:00,0.74843,0.74856,0.74801,0.74813,249600000.0
2009-08-26 17:10:00,0.74794,0.74801,0.74707,0.74707,224200000.0
2009-08-26 17:15:00,0.74718,0.74724,0.74682,0.74716,164600000.0
2009-08-26 17:20:00,0.74723,0.74741,0.74661,0.74708,106000000.0
2009-08-26 17:25:00,0.74718,0.74748,0.74711,0.74738,169600000.0
2009-08-26 17:30:00,0.74739,0.74745,0.74686,0.74735,274600000.0
2009-08-26 17:35:00,0.74725,0.74729,0.74669,0.74669,272000000.0
2009-08-26 17:40:00,0.74662,0.74708,0.7465,0.747,172800000.0
2009-08-26 17:45:00,0.74704,0.74721,0.74691,0.74699,316800000.0
2009-08-26 17:50:00,0.74698,0.74731,0.74698,0.74723,197600000.0
2009-08-26 17:55:00,0.74722,0.74725,0.74682,0.74684,285800000.0
2009-08-26 18:00:00,0.74678,0.74688,0.74669,0.74688,252800000.0
2009-08-26 18:05:00,0.74678,0.74679,0.74647,0.74657,328800000.0
2009-08-26 18:10:00,0.74657,0.74659,0.74629,0.74638,163600000.0
2009-08-26 18:15:00,0.74662,0.74701,0.7466,0.74701,297400000.0
2009-08-26 18:20:00,0.74693,0.74699,0.74676,0.74689,283200000.0
2009-08-26 18:25:00,0.74666,0.747,0.74637,0.747,151400000.0
2009-08-26 18:30:00,0.74704,0.74713,0.74648,0.74657,126400000.0
2009-08-26 18:35:00,0.74657,0.74714,0.74642,0.74698,87400000.0
2009-08-26 18:40:00,0.74697,0.7474,0.74693,0.74735,120800000.0
2009-08-26 18:45:00,0.74724,0.74749,0.74689,0.74749,110400000.0
2009-08-26 18:50:00,0.74753,0.74762,0.74707,0.74748,147000000.0
2009-08-26 18:55:00,0.74766,0.74814,0.74753,0.74814,124800000.0
2009-08-26 19:00:00,0.74816,0.74816,0.74781,0.74781,123200000.0
2009-08-26 19:05:00,0.74765,0.74765,0.74695,0.74709,210000000.0
2009-08-26 19:10:00,0.74722,0.7473,0.74712,0.74726,102800000.0
2009-08-26 19:15:00,0.74728,0.74736,0.74665,0.74672,44800000.0
2009-08-26 19:20:00,0.74668,0.74687,0.74661,0.74676,92800000.0
2009-08-26 19:25:00,0.74678,0.74699,0.74652,0.74693,55200000.0
2009-08-26 19:30:00,0.74685,0.74714,0.74679,0.74708,56400000.0
2009-08-26 19:35:00,0.74717,0.74724,0.74697,0.74708,33600000.0
2009-08-26 19:40:00,0.74707,0.74728,0.74691,0.7472,70400000.0
2009-08-26 19:45:00,0.7472,0.74741,0.74705,0.74732,60800000.0
2009-08-26 19:50:00,0.7472,0.74757,0.7472,0.74747,75200000.0
2009-08-26 19:55:00,0.74744,0.74802,0.7474,0.74776,59000000.0
2009-08-26 20:00:00,0.74781,0.74802,0.74777,0.74779,43200000.0
2009-08-26 20:05:00,0.74771,0.7483,0.74763,0.74826,46800000.0
2009-08-26 20:10:00,0.74815,0.74836,0.74787,0.74823,72000000.0
2009-08-26 20:15:00,0.74825,0.74834,0.74801,0.74821,48000000.0
2009-08-26 20:20:00,0.7482,0.74825,0.74782,0.74782,38400000.0
2009-08-26 20:25:00,0.74772,0.74777,0.74734,0.74777,65600000.0
2009-08-26 20:30:00,0.74773,0.74784,0.74722,0.74734,57000000.0
2009-08-26 20:35:00,0.74759,0.74802,0.74757,0.74797,89600000.0
2009-08-26 20:40:00,0.74807,0.74831,0.7476,0.74821,62800000.0
2009-08-26 20:45:00,0.7482,0.74826,0.7479,0.74805,51600000.0
2009-08-26 20:50:00,0.74804,0.74815,0.7478,0.74795,60800000.0
2009-08-26 20:55:00,0.748,0.748,0.74753,0.74756,52800000.0
2009-08-26 21:00:00,0.74766,0.748,0.74751,0.74794,54400000.0
2009-08-26 21:05:00,0.74797,0.74831,0.74787,0.7483,54400000.0
2009-08-26 21:10:00,0.74819,0.74829,0.74796,0.74808,57600000.0
2009-08-26 21:15:00,0.74793,0.74808,0.74762,0.74797,38800000.0
2009-08-26 21:20:00,0.74797,0.74797,0.74728,0.74741,43200000.0
2009-08-26 21:25:00,0.74745,0.74745,0.74693,0.74701,57600000.0
2009-08-26 21:30:00,0.74724,0.74734,0.74679,0.74733,57600000.0
2009-08-26 21:35:00,0.74738,0.74744,0.74712,0.74712,54800000.0
2009-08-26 21:40:00,0.74714,0.74728,0.74704,0.74718,52800000.0
2009-08-26 21:45:00,0.74708,0.74733,0.74667,0.74726,54400000.0
2009-08-26 21:50:00,0.74721,0.74747,0.74712,0.74723,48000000.0
2009-08-26 21:55:00,0.74716,0.74726,0.74672,0.74697,47400000.0
2009-08-26 22:00:00,0.74692,0.74692,0.74663,0.74667,62400000.0
2009-08-26 22:05:00,0.74675,0.74729,0.74661,0.74729,62400000.0
2009-08-26 22:10:00,0.74738,0.74771,0.74652,0.74677,64000000.0
2009-08-26 22:15:00,0.74676,0.74687,0.74661,0.74683,48400000.0
2009-08-26 22:20:00,0.7469,0.74704,0.74674,0.74699,35200000.0
2009-08-26 22:25:00,0.74677,0.74701,0.74674,0.74691,58600000.0
2009-08-26 22:30:00,0.74697,0.7473,0.74692,0.7473,76800000.0
2009-08-26 22:35:00,0.74749,0.74753,0.74721,0.74733,80000000.0
2009-08-26 22:40:00,0.7469,0.74757,0.74674,0.74748,52800000.0
2009-08-26 22:45:00,0.74747,0.74792,0.74734,0.74766,60800000.0
2009-08-26 22:50:00,0.74768,0.74781,0.74728,0.74756,50000000.0
2009-08-26 22:55:00,0.74742,0.74749,0.74706,0.74733,57600000.0
2009-08-26 23:00:00,0.74735,0.74744,0.74692,0.7474,59600000.0
2009-08-26 23:05:00,0.74759,0.74764,0.74683,0.7472,64000000.0
2009-08-26 23:10:00,0.7474,0.7476,0.7469,0.74747,68200000.0
2009-08-26 23:15:00,0.74752,0.74752,0.7467,0.74721,60200000.0
2009-08-26 23:20:00,0.74678,0.74746,0.74678,0.7472,24000000.0
2009-08-26 23:25:00,0.74738,0.74738,0.7467,0.7467,67600000.0
2009-08-26 23:30:00,0.74708,0.74732,0.74702,0.74702,90600000.0
2009-08-26 23:35:00,0.74686,0.74718,0.7465,0.74712,51200000.0
2009-08-26 23:40:00,0.74699,0.74708,0.7465,0.7465,65600000.0
2009-08-26 23:45:00,0.74664,0.74764,0.74662,0.74758,58000000.0
2009-08-26 23:50:00,0.74708,0.74715,0.74658,0.74658,64000000.0
2009-08-26 23:55:00,0.74681,0.74707,0.7468,0.74698,34000000.0
2009-08-27 00:00:00,0.74687,0.74695,0.746,0.74658,62400000.0
2009-08-27 00:05:00,0.7466,0.74752,0.74653,0.7474,65600000.0
2009-08-27 00:10:00,0.74728,0.74888,0.74728,0.74776,54400000.0
2009-08-27 00:15:00,0.74756,0.74764,0.74656,0.74754,46400000.0
2009-08-27 00:20:00,0.74754,0.74827,0.74702,0.74703,53800000.0
2009-08-27 00:25:00,0.74757,0.74762,0.7471,0.74743,46400000.0
2009-08-27 00:30:00,0.74745,0.74791,0.74737,0.74768,64000000.0
2009-08-27 00:35:00,0.7477,0.74771,0.74712,0.74736,56400000.0
2009-08-27 00:40:00,0.74739,0.74773,0.74605,0.74712,65600000.0
2009-08-27 00:45:00,0.74681,0.74735,0.74681,0.74735,36800000.0
2009-08-27 00:50:00,0.74733,0.74733,0.74693,0.74727,48000000.0
2009-08-27 00:55:00,0.74729,0.74755,0.74708,0.74745,62400000.0
2009-08-27 01:00:00,0.74753,0.74754,0.74684,0.747,58600000.0
2009-08-27 01:05:00,0.74729,0.74761,0.74686,0.74686,45200000.0
2009-08-27 01:10:00,0.7474,0.74774,0.74729,0.74769,70400000.0
2009-08-27 01:15:00,0.74755,0.7481,0.74709,0.74805,60800000.0
2009-08-27 01:20:00,0.74737,0.74763,0.74679,0.74692,56000000.0
2009-08-27 01:25:00,0.7468,0.7468,0.74658,0.74671,67200000.0
2009-08-27 01:30:00,0.74668,0.74683,0.74587,0.74679,65600000.0
2009-08-27 01:35:00,0.74708,0.74722,0.74675,0.74691,66000000.0
2009-08-27 01:40:00,0.74702,0.74719,0.74682,0.74693,50000000.0
2009-08-27 01:45:00,0.74702,0.74709,0.74646,0.74659,44800000.0
2009-08-27 01:50:00,0.74668,0.74671,0.74613,0.74655,64000000.0
2009-08-27 01:55:00,0.74654,0.74676,0.74599,0.74675,81000000.0
2009-08-27 02:00:00,0.74668,0.7471,0.74657,0.7471,67200000.0
2009-08-27 02:05:00,0.74708,0.74708,0.74653,0.74684,60200000.0
2009-08-27 02:10:00,0.74697,0.7473,0.74686,0.74705,59200000.0
2009-08-27 02:15:00,0.74724,0.74739,0.74687,0.74715,66000000.0
2009-08-27 02:20:00,0.74712,0.7473,0.74567,0.74685,64800000.0
2009-08-27 02:25:00,0.74686,0.74705,0.74679,0.74696,50600000.0
2009-08-27 02:30:00,0.74697,0.74703,0.74659,0.74664,62400000.0
2009-08-27 02:35:00,0.74633,0.7465,0.74581,0.74581,53200000.0
2009-08-27 02:40:00,0.74582,0.74623,0.74579,0.74623,59200000.0
2009-08-27 02:45:00,0.74621,0.74634,0.74604,0.74609,72000000.0
2009-08-27 02:50:00,0.74612,0.74617,0.74562,0.74562,60800000.0
2009-08-27 02:55:00,0.74536,0.74601,0.74536,0.74565,66000000.0
2009-08-27 03:00:00,0.74595,0.74612,0.74496,0.74593,65600000.0
2009-08-27 03:05:00,0.74592,0.74619,0.74572,0.74587,68800000.0
2009-08-27 03:10:00,0.74592,0.74645,0.74579,0.74637,68800000.0
2009-08-27 03:15:00,0.74632,0.74632,0.74579,0.74624,54400000.0
2009-08-27 03:20:00,0.74618,0.7465,0.74578,0.746,67200000.0
2009-08-27 03:25:00,0.74592,0.74633,0.74587,0.74607,80000000.0
2009-08-27 03:30:00,0.74604,0.74641,0.7459,0.74611,66000000.0
2009-08-27 03:35:00,0.74628,0.74628,0.74557,0.74607,59600000.0
2009-08-27 03:40:00,0.74623,0.74623,0.74569,0.74621,59200000.0
2009-08-27 03:45:00,0.74621,0.74621,0.74515,0.74612,67200000.0
2009-08-27 03:50:00,0.74602,0.74609,0.74542,0.7455,54400000.0
2009-08-27 03:55:00,0.7454,0.74558,0.7453,0.74549,54400000.0
2009-08-27 04:00:00,0.7457,0.746,0.74548,0.74565,70400000.0
2009-08-27 04:05:00,0.74569,0.74584,0.74539,0.74565,70400000.0
2009-08-27 04:10:00,0.74562,0.74581,0.74546,0.74581,56400000.0
2009-08-27 04:15:00,0.74581,0.74581,0.7452,0.7452,59600000.0
2009-08-27 04:20:00,0.74511,0.74544,0.74484,0.74541,57000000.0
2009-08-27 04:25:00,0.74553,0.7456,0.74506,0.74527,67400000.0
2009-08-27 04:30:00,0.74539,0.74552,0.74465,0.74526,59200000.0
2009-08-27 04:35:00,0.74535,0.74537,0.74512,0.7452,58400000.0
2009-08-27 04:40:00,0.74524,0.74582,0.74472,0.74582,46400000.0
2009-08-27 04:45:00,0.74542,0.74573,0.74516,0.7453,61200000.0
2009-08-27 04:50:00,0.74518,0.74566,0.74505,0.74527,40000000.0
2009-08-27 04:55:00,0.7454,0.7454,0.74472,0.7448,51600000.0
2009-08-27 05:00:00,0.74492,0.74531,0.74492,0.74514,62400000.0
2009-08-27 05:05:00,0.74472,0.74532,0.74471,0.7453,57600000.0
2009-08-27 05:10:00,0.74513,0.74535,0.74481,0.74496,61800000.0
2009-08-27 05:15:00,0.74491,0.74509,0.74478,0.74486,64000000.0
2009-08-27 05:20:00,0.74495,0.74509,0.74476,0.74501,64400000.0
2009-08-27 05:25:00,0.74503,0.74549,0.74463,0.7452,68800000.0
2009-08-27 05:30:00,0.74505,0.74505,0.74452,0.74503,60800000.0
2009-08-27 05:35:00,0.74503,0.74511,0.7444,0.74489,67200000.0
2009-08-27 05:40:00,0.74491,0.74492,0.74446,0.74459,72000000.0
2009-08-27 05:45:00,0.74451,0.74478,0.74446,0.74472,54400000.0
2009-08-27 05:50:00,0.74473,0.74499,0.7441,0.74498,46400000.0
2009-08-27 05:55:00,0.74495,0.7454,0.74487,0.74514,59200000.0
2009-08-27 06:00:00,0.74508,0.74536,0.74473,0.74536,60800000.0
2009-08-27 06:05:00,0.74543,0.74554,0.74499,0.74504,54400000.0
2009-08-27 06:10:00,0.74486,0.74508,0.74486,0.745,54800000.0
2009-08-27 06:15:00,0.74493,0.74514,0.74475,0.74491,56000000.0
2009-08-27 06:20:00,0.74471,0.74511,0.74471,0.74511,52800000.0
2009-08-27 06:25:00,0.74504,0.74528,0.744,0.7447,45800000.0
2009-08-27 06:30:00,0.74486,0.74565,0.74432,0.74432,58600000.0
2009-08-27 06:35:00,0.74513,0.74525,0.74474,0.74488,64000000.0
2009-08-27 06:40:00,0.74511,0.74511,0.74464,0.74464,60800000.0
2009-08-27 06:45:00,0.74492,0.74502,0.74442,0.74484,58600000.0
2009-08-27 06:50:00,0.74484,0.74491,0.7445,0.74452,22400000.0
2009-08-27 06:55:00,0.74485,0.74523,0.74465,0.74518,73600000.0
2009-08-27 07:00:00,0.74525,0.74535,0.74497,0.74499,67600000.0
2009-08-27 07:05:00,0.74504,0.74528,0.74487,0.74507,59200000.0
2009-08-27 07:10:00,0.74515,0.74544,0.74513,0.74529,57600000.0
2009-08-27 07:15:00,0.74538,0.74541,0.74488,0.74525,59200000.0
2009-08-27 07:20:00,0.74524,0.74549,0.74492,0.74524,59200000.0
2009-08-27 07:25:00,0.74508,0.74535,0.74484,0.74533,59200000.0
2009-08-27 07:30:00,0.74535,0.74535,0.74504,0.74516,68800000.0
2009-08-27 07:35:00,0.74503,0.74567,0.74492,0.74528,59200000.0
2009-08-27 07:40:00,0.74538,0.74571,0.7452,0.74539,59200000.0
2009-08-27 07:45:00,0.74522,0.7456,0.74516,0.74522,56400000.0
2009-08-27 07:50:00,0.74534,0.74576,0.74528,0.74565,57600000.0
2009-08-27 07:55:00,0.74561,0.74579,0.74546,0.74547,51600000.0
2009-08-27 08:00:00,0.74553,0.7461,0.74527,0.74532,69200000.0
2009-08-27 08:05:00,0.74531,0.74536,0.74471,0.74525,62400000.0
2009-08-27 08:10:00,0.74519,0.74553,0.74508,0.74544,57600000.0
2009-08-27 08:15:00,0.74531,0.74602,0.74518,0.74575,64000000.0
2009-08-27 08:20:00,0.74566,0.74566,0.74515,0.74543,65600000.0
2009-08-27 08:25:00,0.74532,0.74557,0.7452,0.74554,65600000.0
2009-08-27 08:30:00,0.74569,0.74583,0.74539,0.7456,60800000.0
2009-08-27 08:35:00,0.74558,0.74608,0.74548,0.74604,59200000.0
2009-08-27 08:40:00,0.74601,0.7463,0.7452,0.74614,70400000.0
2009-08-27 08:45:00,0.74614,0.74622,0.74555,0.74601,60800000.0
2009-08-27 08:50:00,0.74606,0.74612,0.74572,0.74593,57600000.0
2009-08-27 08:55:00,0.74591,0.74613,0.74547,0.74552,72000000.0
2009-08-27 09:00:00,0.74572,0.74592,0.74541,0.7456,64400000.0
2009-08-27 09:05:00,0.74575,0.74602,0.74568,0.74574,64000000.0
2009-08-27 09:10:00,0.74601,0.74694,0.74601,0.74691,56000000.0
2009-08-27 09:15:00,0.74688,0.74725,0.74676,0.74694,70800000.0
2009-08-27 09:20:00,0.74682,0.74697,0.74662,0.74688,57000000.0
2009-08-27 09:25:00,0.74681,0.74697,0.74648,0.74679,65600000.0
2009-08-27 09:30:00,0.74691,0.74715,0.74674,0.74715,65600000.0
2009-08-27 09:35:00,0.7469,0.74759,0.7469,0.74758,66000000.0
2009-08-27 09:40:00,0.74752,0.74764,0.74724,0.74724,66600000.0
2009-08-27 09:45:00,0.74697,0.74709,0.74657,0.74657,67200000.0
2009-08-27 09:50:00,0.74679,0.74679,0.74641,0.74649,55400000.0
2009-08-27 09:55:00,0.74664,0.74687,0.74655,0.74668,67200000.0
2009-08-27 10:00:00,0.74676,0.74676,0.74603,0.74604,72000000.0
2009-08-27 10:05:00,0.74614,0.74674,0.74614,0.74665,75600000.0
2009-08-27 10:10:00,0.7469,0.74714,0.74661,0.74669,69600000.0
2009-08-27 10:15:00,0.74669,0.74731,0.74642,0.74711,68800000.0
2009-08-27 10:20:00,0.74716,0.74717,0.74646,0.74646,60800000.0
2009-08-27 10:25:00,0.74642,0.74646,0.74623,0.74632,56400000.0
2009-08-27 10:30:00,0.74626,0.74649,0.74612,0.74629,60800000.0
2009-08-27 10:35:00,0.74625,0.74649,0.74614,0.74639,62400000.0
2009-08-27 10:40:00,0.74634,0.74686,0.7462,0.74674,73600000.0
2009-08-27 10:45:00,0.74681,0.74711,0.74672,0.74701,68800000.0
2009-08-27 10:50:00,0.74704,0.74706,0.74653,0.74704,68800000.0
2009-08-27 10:55:00,0.74685,0.74685,0.74626,0.74645,70400000.0
2009-08-27 11:00:00,0.74641,0.74665,0.74619,0.74625,52800000.0
2009-08-27 11:05:00,0.74615,0.74681,0.746,0.74672,59200000.0
2009-08-27 11:10:00,0.74674,0.74688,0.74647,0.74652,71400000.0
2009-08-27 11:15:00,0.74633,0.74691,0.74632,0.74674,65600000.0
2009-08-27 11:20:00,0.74677,0.74693,0.74652,0.74667,57600000.0
2009-08-27 11:25:00,0.74684,0.74699,0.74656,0.74687,62400000.0
2009-08-27 11:30:00,0.74684,0.74712,0.74633,0.74696,67200000.0
2009-08-27 11:35:00,0.74698,0.74767,0.74698,0.74736,64000000.0
2009-08-27 11:40:00,0.74772,0.74772,0.74727,0.74742,59200000.0
2009-08-27 11:45:00,0.74727,0.7473,0.74646,0.7465,60800000.0
2009-08-27 11:50:00,0.74662,0.74684,0.74578,0.74679,70800000.0
2009-08-27 11:55:00,0.7469,0.74742,0.7468,0.74741,59200000.0
2009-08-27 12:00:00,0.74681,0.74744,0.74609,0.74677,70400000.0
2009-08-27 12:05:00,0.7468,0.74719,0.74653,0.74686,65600000.0
2009-08-27 12:10:00,0.74712,0.74743,0.74678,0.7474,76800000.0
2009-08-27 12:15:00,0.74735,0.74742,0.74688,0.74696,82000000.0
2009-08-27 12:20:00,0.74595,0.74738,0.74595,0.74637,72000000.0
2009-08-27 12:25:00,0.74636,0.7465,0.74527,0.74648,59600000.0
2009-08-27 12:30:00,0.74664,0.74672,0.74635,0.74672,58000000.0
2009-08-27 12:35:00,0.74671,0.74696,0.74632,0.74649,64400000.0
2009-08-27 12:40:00,0.74641,0.74674,0.74637,0.74674,72400000.0
2009-08-27 12:45:00,0.74668,0.74684,0.74649,0.74649,59200000.0
2009-08-27 12:50:00,0.74658,0.7468,0.74631,0.74657,62800000.0
2009-08-27 12:55:00,0.74662,0.74688,0.74647,0.74662,64000000.0
2009-08-27 13:00:00,0.74663,0.74674,0.7461,0.74651,60800000.0
2009-08-27 13:05:00,0.74668,0.74676,0.74645,0.74655,72000000.0
2009-08-27 13:10:00,0.74647,0.74664,0.74596,0.74596,57600000.0
2009-08-27 13:15:00,0.74593,0.7462,0.74576,0.74595,64000000.0
2009-08-27 13:20:00,0.74588,0.74613,0.74574,0.74613,58000000.0
2009-08-27 13:25:00,0.74602,0.74651,0.74584,0.74629,67200000.0
2009-08-27 13:30:00,0.74619,0.74678,0.74617,0.74678,67600000.0
2009-08-27 13:35:00,0.74676,0.74693,0.74649,0.74693,63400000.0
2009-08-27 13:40:00,0.74694,0.74723,0.74671,0.74696,98000000.0
2009-08-27 13:45:00,0.74692,0.7476,0.74687,0.74735,144000000.0
2009-08-27 13:50:00,0.74732,0.74757,0.74691,0.74722,113600000.0
2009-08-27 13:55:00,0.74731,0.74731,0.74675,0.74699,118800000.0
2009-08-27 14:00:00,0.74715,0.74729,0.74649,0.74649,136400000.0
2009-08-27 14:05:00,0.74663,0.74713,0.74663,0.74677,108800000.0
2009-08-27 14:10:00,0.74656,0.74663,0.74578,0.74594,102400000.0
2009-08-27 14:15:00,0.74614,0.74654,0.74604,0.74649,104400000.0
2009-08-27 14:20:00,0.74615,0.74644,0.74615,0.74628,124800000.0
2009-08-27 14:25:00,0.74633,0.7465,0.74563,0.74563,198400000.0
2009-08-27 14:30:00,0.74548,0.74632,0.74548,0.74615,158800000.0
2009-08-27 14:35:00,0.746,0.74603,0.74561,0.74571,141800000.0
2009-08-27 14:40:00,0.74569,0.74588,0.74511,0.74548,180800000.0
2009-08-27 14:45:00,0.74534,0.74576,0.74524,0.74524,105600000.0
2009-08-27 14:50:00,0.74518,0.74545,0.74512,0.74545,124800000.0
2009-08-27 14:55:00,0.74552,0.74579,0.74546,0.74557,89200000.0
2009-08-27 15:00:00,0.74556,0.74571,0.74527,0.7457,132800000.0
2009-08-27 15:05:00,0.74557,0.74563,0.74535,0.7454,142400000.0
2009-08-27 15:10:00,0.74529,0.74543,0.74471,0.74501,198800000.0
2009-08-27 15:15:00,0.74477,0.7452,0.74451,0.7452,88000000.0
2009-08-27 15:20:00,0.74521,0.74535,0.74492,0.7453,152000000.0
2009-08-27 15:25:00,0.74525,0.74556,0.74362,0.74398,276800000.0
2009-08-27 15:30:00,0.74431,0.7457,0.74407,0.74567,253200000.0
2009-08-27 15:35:00,0.74576,0.74581,0.74536,0.74537,192000000.0
2009-08-27 15:40:00,0.74545,0.74589,0.74531,0.74535,183400000.0
2009-08-27 15:45:00,0.74543,0.74642,0.74543,0.74622,137600000.0
2009-08-27 15:50:00,0.74618,0.74633,0.74582,0.74585,122600000.0
2009-08-27 15:55:00,0.74601,0.7466,0.74593,0.74616,137600000.0
2009-08-27 16:00:00,0.74605,0.74622,0.74591,0.74613,211400000.0
2009-08-27 16:05:00,0.74615,0.74615,0.74553,0.74607,185000000.0
2009-08-27 16:10:00,0.74593,0.7462,0.74574,0.74602,143600000.0
2009-08-27 16:15:00,0.74599,0.74648,0.74596,0.74648,166800000.0
2009-08-27 16:20:00,0.74654,0.74703,0.74641,0.74703,193600000.0
2009-08-27 16:25:00,0.74697,0.74706,0.74653,0.74653,132800000.0
2009-08-27 16:30:00,0.7464,0.74689,0.74639,0.74657,248000000.0
2009-08-27 16:35:00,0.74664,0.74683,0.74644,0.7467,296200000.0
2009-08-27 16:40:00,0.74684,0.7471,0.74678,0.74694,227600000.0
2009-08-27 16:45:00,0.74699,0.74699,0.7463,0.74653,306000000.0
2009-08-27 16:50:00,0.74643,0.74666,0.74634,0.74666,198400000.0
2009-08-27 16:55:00,0.74675,0.74688,0.74643,0.74657,242600000.0
2009-08-27 17:00:00,0.74642,0.74704,0.74642,0.74696,302200000.0
2009-08-27 17:05:00,0.7468,0.74717,0.74651,0.74651,249800000.0
2009-08-27 17:10:00,0.7464,0.74704,0.7464,0.74704,223800000.0
2009-08-27 17:15:00,0.74718,0.74792,0.74709,0.74791,166400000.0
2009-08-27 17:20:00,0.74799,0.74822,0.74779,0.74784,105600000.0
2009-08-27 17:25:00,0.74785,0.74808,0.74755,0.74757,169600000.0
2009-08-27 17:30:00,0.74747,0.74817,0.74739,0.74805,275400000.0
2009-08-27 17:35:00,0.7477,0.74785,0.74752,0.74785,272000000.0
2009-08-27 17:40:00,0.74774,0.74793,0.74754,0.74758,176400000.0
2009-08-27 17:45:00,0.74798,0.74841,0.74798,0.74814,317600000.0
2009-08-27 17:50:00,0.74811,0.74811,0.74754,0.74782,198400000.0
2009-08-27 17:55:00,0.74788,0.74818,0.74762,0.74775,286800000.0
2009-08-27 18:00:00,0.74778,0.74789,0.74723,0.74733,252800000.0
2009-08-27 18:05:00,0.74721,0.74737,0.74693,0.74693,327800000.0
2009-08-27 18:10:00,0.74699,0.74701,0.74654,0.74679,162600000.0
2009-08-27 18:15:00,0.74695,0.7473,0.74687,0.74726,297400000.0
2009-08-27 18:20:00,0.7472,0.74772,0.74709,0.74737,283200000.0
2009-08-27 18:25:00,0.74742,0.74742,0.74693,0.7472,151800000.0
2009-08-27 18:30:00,0.74717,0.74733,0.74706,0.74728,127800000.0
2009-08-27 18:35:00,0.74725,0.74755,0.74723,0.74749,80000000.0
2009-08-27 18:40:00,0.74748,0.74761,0.74716,0.74735,120000000.0
2009-08-27 18:45:00,0.74736,0.74743,0.74685,0.74715,117200000.0
2009-08-27 18:50:00,0.74714,0.74742,0.74706,0.74728,147200000.0
2009-08-27 18:55:00,0.74718,0.74726,0.74696,0.74696,117800000.0
2009-08-27 19:00:00,0.74667,0.7473,0.74645,0.74729,125200000.0
2009-08-27 19:05:00,0.74723,0.74749,0.74713,0.74739,209600000.0
2009-08-27 19:10:00,0.74741,0.74779,0.74726,0.74778,102400000.0
2009-08-27 19:15:00,0.74777,0.74792,0.74738,0.74738,47200000.0
2009-08-27 19:20:00,0.74734,0.74745,0.74669,0.74692,98000000.0
2009-08-27 19:25:00,0.74713,0.74733,0.74687,0.7471,54400000.0
2009-08-27 19:30:00,0.7471,0.74724,0.74688,0.74701,51200000.0
2009-08-27 19:35:00,0.74707,0.74707,0.74641,0.74686,54400000.0
2009-08-27 19:40:00,0.74689,0.74709,0.74648,0.74662,75200000.0
2009-08-27 19:45:00,0.74657,0.74705,0.74611,0.74611,60800000.0
2009-08-27 19:50:00,0.7462,0.74646,0.74586,0.74646,81600000.0
2009-08-27 19:55:00,0.74653,0.74669,0.74635,0.74653,56000000.0
2009-08-27 20:00:00,0.74659,0.74681,0.74647,0.74671,46400000.0
2009-08-27 20:05:00,0.7468,0.74696,0.74645,0.74686,51600000.0
2009-08-27 20:10:00,0.74706,0.74747,0.7468,0.74727,56000000.0
2009-08-27 20:15:00,0.74716,0.74824,0.74687,0.74725,54400000.0
2009-08-27 20:20:00,0.74731,0.74741,0.7469,0.74722,52800000.0
2009-08-27 20:25:00,0.74742,0.74792,0.74737,0.7474,70800000.0
2009-08-27 20:30:00,0.74756,0.74772,0.74698,0.7475,68800000.0
2009-08-27 20:35:00,0.7471,0.7471,0.74639,0.74664,90000000.0
2009-08-27 20:40:00,0.74683,0.74712,0.74641,0.74695,69800000.0
2009-08-27 20:45:00,0.74707,0.74709,0.74667,0.74702,53800000.0
2009-08-27 20:50:00,0.74697,0.74702,0.74666,0.74666,59600000.0
2009-08-27 20:55:00,0.74662,0.74676,0.74612,0.74617,59200000.0
2009-08-27 21:00:00,0.74613,0.74638,0.7455,0.7455,60200000.0
2009-08-27 21:05:00,0.74555,0.74592,0.74543,0.74588,59200000.0
2009-08-27 21:10:00,0.74596,0.74628,0.74587,0.74628,60800000.0
2009-08-27 21:15:00,0.74628,0.74639,0.74579,0.74637,48000000.0
2009-08-27 21:20:00,0.74638,0.74647,0.746,0.74639,52800000.0
2009-08-27 21:25:00,0.74639,0.7465,0.74597,0.74638,64000000.0
2009-08-27 21:30:00,0.74649,0.74655,0.74588,0.74629,47400000.0
2009-08-27 21:35:00,0.74638,0.74653,0.74592,0.74592,44800000.0
2009-08-27 21:40:00,0.74605,0.74605,0.74531,0.74531,50000000.0
2009-08-27 21:45:00,0.74529,0.74574,0.74529,0.74569,49600000.0
2009-08-27 21:50:00,0.74568,0.74612,0.74556,0.74612,51600000.0
2009-08-27 21:55:00,0.74629,0.74699,0.74629,0.74645,36800000.0
2009-08-27 22:00:00,0.74661,0.74755,0.74661,0.74738,54400000.0
2009-08-27 22:05:00,0.7473,0.74735,0.747,0.74708,62400000.0
2009-08-27 22:10:00,0.74694,0.74728,0.74586,0.74721,59200000.0
2009-08-27 22:15:00,0.74727,0.7475,0.74695,0.74695,48000000.0
2009-08-27 22:20:00,0.74692,0.74708,0.74658,0.74685,55400000.0
2009-08-27 22:25:00,0.74685,0.74703,0.74667,0.74694,60800000.0
2009-08-27 22:30:00,0.74696,0.74696,0.74608,0.74637,76800000.0
2009-08-27 22:35:00,0.74649,0.74649,0.74593,0.74602,68800000.0
2009-08-27 22:40:00,0.74593,0.74663,0.74573,0.74654,52800000.0
2009-08-27 22:45:00,0.74649,0.74675,0.74612,0.74612,60800000.0
2009-08-27 22:50:00,0.74632,0.74752,0.74632,0.74752,60800000.0
2009-08-27 22:55:00,0.74743,0.7476,0.74679,0.74687,62200000.0
2009-08-27 23:00:00,0.74702,0.74717,0.74668,0.74706,59600000.0
2009-08-27 23:05:00,0.74709,0.74749,0.747,0.74749,58000000.0
2009-08-27 23:10:00,0.74752,0.74752,0.74699,0.74741,68800000.0
2009-08-27 23:15:00,0.74734,0.7476,0.747,0.7476,60800000.0
2009-08-27 23:20:00,0.74707,0.74762,0.74707,0.74737,36800000.0
2009-08-27 23:25:00,0.74749,0.74762,0.74714,0.74714,57600000.0
2009-08-27 23:30:00,0.74745,0.74767,0.74673,0.74709,88000000.0
2009-08-27 23:35:00,0.74724,0.74745,0.74685,0.74685,51200000.0
2009-08-27 23:40:00,0.7471,0.74727,0.74617,0.7468,60800000.0
2009-08-27 23:45:00,0.74681,0.74688,0.74646,0.74667,62400000.0
2009-08-27 23:50:00,0.74653,0.74659,0.74569,0.74598,64000000.0
2009-08-27 23:55:00,0.74665,0.74714,0.74646,0.74714,62400000.0
2009-08-28 00:00:00,0.74712,0.74729,0.7467,0.74699,56000000.0
2009-08-28 00:05:00,0.74702,0.74753,0.74681,0.74745,66000000.0
2009-08-28 00:10:00,0.74745,0.74745,0.74665,0.74665,55400000.0
2009-08-28 00:15:00,0.7463,0.74655,0.74544,0.74633,66200000.0
2009-08-28 00:20:00,0.74639,0.7465,0.74612,0.74634,51200000.0
2009-08-28 00:25:00,0.74619,0.74668,0.74613,0.74616,54400000.0
2009-08-28 00:30:00,0.74588,0.7468,0.74588,0.74665,57600000.0
2009-08-28 00:35:00,0.74662,0.74662,0.74577,0.74652,57600000.0
2009-08-28 00:40:00,0.74627,0.7467,0.74538,0.74645,65600000.0
2009-08-28 00:45:00,0.7464,0.74663,0.74633,0.74663,48000000.0
2009-08-28 00:50:00,0.7465,0.74678,0.74635,0.74676,54400000.0
2009-08-28 00:55:00,0.74694,0.7472,0.74642,0.74708,62400000.0
2009-08-28 01:00:00,0.74707,0.74707,0.74663,0.74682,59200000.0
2009-08-28 01:05:00,0.74653,0.74691,0.74619,0.74675,61800000.0
2009-08-28 01:10:00,0.74688,0.74702,0.74654,0.747,70400000.0
2009-08-28 01:15:00,0.74694,0.74724,0.74692,0.74709,60800000.0
2009-08-28 01:20:00,0.74705,0.74713,0.74679,0.74695,49600000.0
2009-08-28 01:25:00,0.74685,0.74726,0.74667,0.74718,67200000.0
2009-08-28 01:30:00,0.74708,0.74724,0.74661,0.74724,60800000.0
2009-08-28 01:35:00,0.74745,0.74766,0.74708,0.74747,65600000.0
2009-08-28 01:40:00,0.74705,0.74757,0.74705,0.74745,54400000.0
2009-08-28 01:45:00,0.74748,0.7481,0.74748,0.74782,48000000.0
2009-08-28 01:50:00,0.7478,0.7479,0.74744,0.74764,63400000.0
2009-08-28 01:55:00,0.74757,0.74774,0.74748,0.74764,78800000.0
2009-08-28 02:00:00,0.74754,0.7479,0.74746,0.74782,67000000.0
2009-08-28 02:05:00,0.74769,0.74784,0.74698,0.7472,60800000.0
2009-08-28 02:10:00,0.74743,0.74783,0.74733,0.74765,59600000.0
2009-08-28 02:15:00,0.74756,0.74807,0.74756,0.74804,66000000.0
2009-08-28 02:20:00,0.74795,0.74795,0.74665,0.74764,65600000.0
2009-08-28 02:25:00,0.74734,0.74742,0.74697,0.74722,51200000.0
2009-08-28 02:30:00,0.7473,0.74743,0.74711,0.74738,62400000.0
2009-08-28 02:35:00,0.74724,0.74771,0.74724,0.74771,52800000.0
2009-08-28 02:40:00,0.74775,0.74788,0.74738,0.74756,59600000.0
2009-08-28 02:45:00,0.74777,0.74777,0.74725,0.74741,72000000.0
2009-08-28 02:50:00,0.7475,0.74751,0.74712,0.74747,60800000.0
2009-08-28 02:55:00,0.74743,0.74788,0.74724,0.74771,65000000.0
2009-08-28 03:00:00,0.74771,0.74802,0.7467,0.74767,66400000.0
2009-08-28 03:05:00,0.74795,0.74803,0.74762,0.74783,68800000.0
2009-08-28 03:10:00,0.74778,0.74778,0.74685,0.74685,68800000.0
2009-08-28 03:15:00,0.74672,0.74751,0.74672,0.74732,54400000.0
2009-08-28 03:20:00,0.74716,0.74775,0.74701,0.74763,67600000.0
2009-08-28 03:25:00,0.74765,0.74788,0.74746,0.74758,80400000.0
2009-08-28 03:30:00,0.74761,0.74776,0.74745,0.74776,61200000.0
2009-08-28 03:35:00,0.74778,0.74783,0.74643,0.74645,52800000.0
2009-08-28 03:40:00,0.7472,0.74727,0.74699,0.7471,59200000.0
2009-08-28 03:45:00,0.74712,0.74725,0.74611,0.74699,67200000.0
2009-08-28 03:50:00,0.74661,0.74711,0.7466,0.74706,54400000.0
2009-08-28 03:55:00,0.74705,0.74742,0.74704,0.74721,44800000.0
2009-08-28 04:00:00,0.74731,0.74732,0.74675,0.74689,70400000.0
2009-08-28 04:05:00,0.74688,0.74704,0.74676,0.74695,70800000.0
2009-08-28 04:10:00,0.74673,0.74697,0.74661,0.7469,56000000.0
2009-08-28 04:15:00,0.74697,0.74719,0.74674,0.74711,66000000.0
2009-08-28 04:20:00,0.74692,0.74753,0.74649,0.74702,54400000.0
2009-08-28 04:25:00,0.74776,0.74782,0.74643,0.74696,55800000.0
2009-08-28 04:30:00,0.74711,0.74726,0.74663,0.74667,60800000.0
2009-08-28 04:35:00,0.74693,0.74698,0.74667,0.74673,43600000.0
2009-08-28 04:40:00,0.74658,0.74751,0.74638,0.74745,40000000.0
2009-08-28 04:45:00,0.74745,0.74782,0.74688,0.747,48000000.0
2009-08-28 04:50:00,0.74694,0.7472,0.74659,0.74659,46400000.0
2009-08-28 04:55:00,0.74677,0.74677,0.74646,0.74661,51600000.0
2009-08-28 05:00:00,0.74663,0.7469,0.7465,0.74659,62400000.0
2009-08-28 05:05:00,0.7468,0.74687,0.74639,0.7468,52800000.0
2009-08-28 05:10:00,0.74654,0.74686,0.74652,0.74675,62400000.0
2009-08-28 05:15:00,0.7468,0.74683,0.74611,0.74683,56400000.0
2009-08-28 05:20:00,0.74696,0.74696,0.74617,0.74617,52800000.0
2009-08-28 05:25:00,0.74674,0.74714,0.74637,0.74714,46400000.0
2009-08-28 05:30:00,0.74716,0.74716,0.74649,0.74668,60800000.0
2009-08-28 05:35:00,0.74666,0.74681,0.74638,0.74657,68800000.0
2009-08-28 05:40:00,0.74661,0.74696,0.74661,0.74687,57600000.0
2009-08-28 05:45:00,0.74679,0.74713,0.74674,0.74707,54400000.0
2009-08-28 05:50:00,0.74711,0.74731,0.74703,0.74713,46400000.0
2009-08-28 05:55:00,0.74684,0.74712,0.74651,0.74696,65600000.0
2009-08-28 06:00:00,0.74662,0.74742,0.74646,0.74702,61200000.0
2009-08-28 06:05:00,0.74698,0.74743,0.74686,0.7472,56000000.0
2009-08-28 06:10:00,0.74719,0.74741,0.74705,0.7472,54400000.0
2009-08-28 06:15:00,0.74721,0.74726,0.74698,0.74707,59200000.0
2009-08-28 06:20:00,0.74685,0.74716,0.74638,0.74712,52800000.0
2009-08-28 06:25:00,0.74709,0.74726,0.74614,0.74713,59200000.0
2009-08-28 06:30:00,0.74718,0.74719,0.74596,0.74707,59200000.0
2009-08-28 06:35:00,0.74678,0.74722,0.74677,0.74702,62800000.0
2009-08-28 06:40:00,0.74703,0.74726,0.74682,0.74695,54400000.0
2009-08-28 06:45:00,0.74714,0.74714,0.74689,0.74692,51200000.0
2009-08-28 06:50:00,0.74691,0.74711,0.74691,0.74695,27600000.0
2009-08-28 06:55:00,0.74709,0.7471,0.74637,0.74709,73600000.0
2009-08-28 07:00:00,0.747,0.74708,0.74666,0.74693,67200000.0
2009-08-28 07:05:00,0.7468,0.7469,0.74608,0.74608,49600000.0
2009-08-28 07:10:00,0.74668,0.74698,0.74662,0.74681,57600000.0
2009-08-28 07:15:00,0.74624,0.7467,0.74618,0.74646,56400000.0
2009-08-28 07:20:00,0.74642,0.74692,0.74618,0.7467,54400000.0
2009-08-28 07:25:00,0.74668,0.74706,0.74663,0.74675,49000000.0
2009-08-28 07:30:00,0.7465,0.74702,0.74637,0.74701,68800000.0
2009-08-28 07:35:00,0.74704,0.74775,0.74694,0.74775,59200000.0
2009-08-28 07:40:00,0.74778,0.748,0.7477,0.74792,59200000.0
2009-08-28 07:45:00,0.74808,0.7481,0.74765,0.74768,56000000.0
2009-08-28 07:50:00,0.74804,0.74819,0.74727,0.74769,59200000.0
2009-08-28 07:55:00,0.74796,0.74819,0.74764,0.74804,56400000.0
2009-08-28 08:00:00,0.74816,0.74816,0.74758,0.74788,68800000.0
2009-08-28 08:05:00,0.74787,0.74835,0.74784,0.74793,57600000.0
2009-08-28 08:10:00,0.74799,0.74839,0.74799,0.74806,57600000.0
2009-08-28 08:15:00,0.74814,0.74838,0.74755,0.74755,72000000.0
2009-08-28 08:20:00,0.74755,0.74798,0.74735,0.74794,65600000.0
2009-08-28 08:25:00,0.74779,0.74841,0.74779,0.7482,65600000.0
2009-08-28 08:30:00,0.74787,0.74787,0.74754,0.74763,60800000.0
2009-08-28 08:35:00,0.74778,0.74879,0.74776,0.74852,59200000.0
2009-08-28 08:40:00,0.74847,0.74847,0.74684,0.74818,70400000.0
2009-08-28 08:45:00,0.7481,0.74815,0.74704,0.74711,64000000.0
2009-08-28 08:50:00,0.74714,0.74721,0.74698,0.74702,57600000.0
2009-08-28 08:55:00,0.74701,0.74731,0.74669,0.74731,72000000.0
2009-08-28 09:00:00,0.74739,0.74739,0.74647,0.74647,57600000.0
2009-08-28 09:05:00,0.7466,0.74701,0.74657,0.74677,64000000.0
2009-08-28 09:10:00,0.74645,0.74703,0.74642,0.74664,56400000.0
2009-08-28 09:15:00,0.74668,0.74696,0.74646,0.74667,70800000.0
2009-08-28 09:20:00,0.74664,0.74676,0.74616,0.74616,57000000.0
2009-08-28 09:25:00,0.74604,0.7462,0.74575,0.74575,65600000.0
2009-08-28 09:30:00,0.74587,0.74598,0.74527,0.74527,65600000.0
2009-08-28 09:35:00,0.74534,0.74539,0.74465,0.74518,66000000.0
2009-08-28 09:40:00,0.74511,0.74517,0.74489,0.74491,67200000.0
2009-08-28 09:45:00,0.74471,0.74471,0.74425,0.74437,67200000.0
2009-08-28 09:50:00,0.74434,0.74434,0.74379,0.74416,56000000.0
2009-08-28 09:55:00,0.74424,0.74425,0.74384,0.7441,67200000.0
2009-08-28 10:00:00,0.7443,0.74498,0.7442,0.74486,72000000.0
2009-08-28 10:05:00,0.74496,0.74599,0.74496,0.74574,75200000.0
2009-08-28 10:10:00,0.74591,0.74592,0.74521,0.74522,68200000.0
2009-08-28 10:15:00,0.74523,0.74567,0.74501,0.74551,69200000.0
2009-08-28 10:20:00,0.74562,0.74569,0.74541,0.74541,60800000.0
2009-08-28 10:25:00,0.74531,0.74542,0.74434,0.74434,56000000.0
2009-08-28 10:30:00,0.74435,0.74436,0.74366,0.74427,60800000.0
2009-08-28 10:35:00,0.74428,0.7448,0.74415,0.7445,62400000.0
2009-08-28 10:40:00,0.74456,0.74501,0.74456,0.74476,73600000.0
2009-08-28 10:45:00,0.7448,0.74506,0.74445,0.74468,68200000.0
2009-08-28 10:50:00,0.74468,0.74468,0.7442,0.7445,68800000.0
2009-08-28 10:55:00,0.74441,0.74457,0.7439,0.74402,69800000.0
2009-08-28 11:00:00,0.74366,0.74412,0.74352,0.74406,52800000.0
2009-08-28 11:05:00,0.74407,0.74439,0.74399,0.74439,66600000.0
2009-08-28 11:10:00,0.74437,0.74486,0.74436,0.74464,72000000.0
2009-08-28 11:15:00,0.74429,0.74443,0.74385,0.74392,65600000.0
2009-08-28 11:20:00,0.74393,0.74397,0.74352,0.74374,57600000.0
2009-08-28 11:25:00,0.74392,0.74428,0.74381,0.74415,62400000.0
2009-08-28 11:30:00,0.74431,0.74528,0.74416,0.74521,67200000.0
2009-08-28 11:35:00,0.74513,0.74552,0.74504,0.74516,37200000.0
2009-08-28 11:40:00,0.745,0.74518,0.74431,0.74433,59200000.0
2009-08-28 11:45:00,0.74435,0.74457,0.74413,0.7444,60800000.0
2009-08-28 11:50:00,0.7444,0.74451,0.74341,0.74407,70800000.0
2009-08-28 11:55:00,0.74391,0.74425,0.7438,0.74407,59200000.0
2009-08-28 12:00:00,0.7441,0.74423,0.7432,0.74364,70400000.0
2009-08-28 12:05:00,0.74356,0.74365,0.7433,0.74353,65600000.0
2009-08-28 12:10:00,0.74354,0.74368,0.74273,0.74273,76800000.0
2009-08-28 12:15:00,0.74265,0.74273,0.74213,0.74213,81600000.0
2009-08-28 12:20:00,0.74119,0.74223,0.74119,0.74162,72000000.0
2009-08-28 12:25:00,0.74185,0.74221,0.74071,0.74214,59000000.0
2009-08-28 12:30:00,0.7422,0.74296,0.74209,0.7429,57600000.0
2009-08-28 12:35:00,0.7428,0.74281,0.74184,0.7421,64000000.0
2009-08-28 12:40:00,0.74207,0.74254,0.74203,0.74244,72000000.0
2009-08-28 12:45:00,0.74235,0.7426,0.74205,0.74233,59600000.0
2009-08-28 12:50:00,0.74241,0.74274,0.74222,0.74245,56000000.0
2009-08-28 12:55:00,0.74289,0.74316,0.74264,0.7427,63400000.0
2009-08-28 13:00:00,0.74275,0.74275,0.74213,0.74247,60800000.0
2009-08-28 13:05:00,0.74245,0.74292,0.74213,0.74218,72000000.0
2009-08-28 13:10:00,0.74201,0.74247,0.74195,0.74219,57000000.0
2009-08-28 13:15:00,0.74227,0.74273,0.74186,0.74223,64200000.0
2009-08-28 13:20:00,0.74185,0.7421,0.74178,0.74191,57400000.0
2009-08-28 13:25:00,0.74188,0.74201,0.74154,0.74154,67200000.0
2009-08-28 13:30:00,0.74151,0.74163,0.74133,0.74158,67200000.0
2009-08-28 13:35:00,0.74153,0.74206,0.74148,0.74203,64000000.0
2009-08-28 13:40:00,0.74198,0.74253,0.74198,0.74253,97000000.0
2009-08-28 13:45:00,0.74246,0.74273,0.74237,0.74273,144200000.0
2009-08-28 13:50:00,0.7427,0.7428,0.74232,0.7425,114000000.0
2009-08-28 13:55:00,0.74248,0.74257,0.74215,0.74231,118400000.0
2009-08-28 14:00:00,0.74227,0.74227,0.74162,0.74172,136400000.0
2009-08-28 14:05:00,0.74173,0.74218,0.74149,0.74218,105400000.0
2009-08-28 14:10:00,0.74216,0.74229,0.74182,0.74193,102400000.0
2009-08-28 14:15:00,0.74196,0.74216,0.74176,0.74207,102800000.0
2009-08-28 14:20:00,0.74186,0.74255,0.74186,0.74255,122600000.0
2009-08-28 14:25:00,0.74269,0.74291,0.74175,0.74177,198800000.0
2009-08-28 14:30:00,0.74186,0.74194,0.74133,0.74139,154000000.0
2009-08-28 14:35:00,0.74139,0.74154,0.74125,0.74143,142800000.0
2009-08-28 14:40:00,0.74148,0.74201,0.74148,0.74192,180800000.0
2009-08-28 14:45:00,0.74196,0.74266,0.74192,0.74251,105600000.0
2009-08-28 14:50:00,0.7425,0.74252,0.74204,0.74238,124800000.0
2009-08-28 14:55:00,0.74251,0.74293,0.7425,0.74289,88000000.0
2009-08-28 15:00:00,0.74311,0.74387,0.74311,0.74387,133000000.0
2009-08-28 15:05:00,0.74364,0.74366,0.74305,0.74325,142800000.0
2009-08-28 15:10:00,0.7432,0.74346,0.74301,0.74346,198400000.0
2009-08-28 15:15:00,0.74359,0.74372,0.74275,0.74289,88400000.0
2009-08-28 15:20:00,0.743,0.74347,0.7429,0.74347,152800000.0
2009-08-28 15:25:00,0.74345,0.74438,0.74285,0.74285,276600000.0
2009-08-28 15:30:00,0.74241,0.74383,0.74214,0.74383,252200000.0
2009-08-28 15:35:00,0.74384,0.74398,0.74328,0.74342,195200000.0
2009-08-28 15:40:00,0.74327,0.74376,0.74325,0.74365,183400000.0
2009-08-28 15:45:00,0.74352,0.74358,0.74326,0.74326,137600000.0
2009-08-28 15:50:00,0.74323,0.74332,0.74283,0.74325,121400000.0
2009-08-28 15:55:00,0.74334,0.74377,0.74295,0.74377,137600000.0
2009-08-28 16:00:00,0.74372,0.7439,0.7431,0.74387,211200000.0
2009-08-28 16:05:00,0.74357,0.74435,0.74337,0.74416,185600000.0
2009-08-28 16:10:00,0.74419,0.74448,0.74403,0.74438,140400000.0
2009-08-28 16:15:00,0.74448,0.7445,0.74406,0.74439,167400000.0
2009-08-28 16:20:00,0.74428,0.74428,0.74368,0.74377,193600000.0
2009-08-28 16:25:00,0.74385,0.74402,0.74334,0.74342,123600000.0
2009-08-28 16:30:00,0.74352,0.74371,0.74325,0.74334,247400000.0
2009-08-28 16:35:00,0.74343,0.74438,0.74343,0.7442,304000000.0
2009-08-28 16:40:00,0.74413,0.74452,0.74405,0.74418,229200000.0
2009-08-28 16:45:00,0.74432,0.74439,0.74392,0.74407,306200000.0
2009-08-28 16:50:00,0.74412,0.74417,0.74378,0.74378,198400000.0
2009-08-28 16:55:00,0.74363,0.74496,0.74363,0.74496,243600000.0
2009-08-28 17:00:00,0.74499,0.7453,0.74468,0.74525,305000000.0
2009-08-28 17:05:00,0.74529,0.7455,0.7451,0.7453,248400000.0
2009-08-28 17:10:00,0.7453,0.74532,0.74466,0.74484,223400000.0
2009-08-28 17:15:00,0.74496,0.74496,0.74404,0.74408,169600000.0
2009-08-28 17:20:00,0.7441,0.74441,0.74395,0.74441,105600000.0
2009-08-28 17:25:00,0.74475,0.7453,0.7447,0.7453,169600000.0
2009-08-28 17:30:00,0.74557,0.74558,0.74514,0.74515,275200000.0
2009-08-28 17:35:00,0.7452,0.74525,0.74502,0.74513,271800000.0
2009-08-28 17:40:00,0.7452,0.74561,0.74508,0.74561,165600000.0
2009-08-28 17:45:00,0.74569,0.74582,0.74564,0.74568,316800000.0
2009-08-28 17:50:00,0.74572,0.74589,0.74556,0.74556,193600000.0
2009-08-28 17:55:00,0.74558,0.74646,0.74558,0.74635,285800000.0
2009-08-28 18:00:00,0.74644,0.74653,0.74602,0.74609,252800000.0
2009-08-28 18:05:00,0.74613,0.74635,0.74583,0.74607,327600000.0
2009-08-28 18:10:00,0.74602,0.74646,0.74602,0.74646,163200000.0
2009-08-28 18:15:00,0.74636,0.74636,0.74577,0.74578,298000000.0
2009-08-28 18:20:00,0.74591,0.74592,0.74508,0.74509,283200000.0
2009-08-28 18:25:00,0.74513,0.74537,0.74492,0.74494,151400000.0
2009-08-28 18:30:00,0.74481,0.74515,0.7447,0.74494,120000000.0
2009-08-28 18:35:00,0.74487,0.74561,0.74477,0.74546,79400000.0
2009-08-28 18:40:00,0.74535,0.74613,0.74535,0.74572,124600000.0
2009-08-28 18:45:00,0.74606,0.74646,0.74606,0.74634,112000000.0
2009-08-28 18:50:00,0.74622,0.74657,0.74585,0.74619,152000000.0
2009-08-28 18:55:00,0.74647,0.74661,0.74633,0.74661,117800000.0
2009-08-28 19:00:00,0.74645,0.74663,0.74615,0.74648,128400000.0
2009-08-28 19:05:00,0.74615,0.74657,0.74608,0.74643,209000000.0
2009-08-28 19:10:00,0.74653,0.74674,0.74637,0.74654,102800000.0
2009-08-28 19:15:00,0.7465,0.74659,0.74618,0.74658,44800000.0
2009-08-28 19:20:00,0.74668,0.74686,0.74641,0.74649,90600000.0
2009-08-28 19:25:00,0.74642,0.74672,0.74638,0.74642,54400000.0
2009-08-28 19:30:00,0.74619,0.74625,0.74587,0.74587,65000000.0
2009-08-28 19:35:00,0.74611,0.74616,0.74572,0.7459,54400000.0
2009-08-28 19:40:00,0.74593,0.74602,0.74582,0.74598,79400000.0
2009-08-28 19:45:00,0.74587,0.746,0.74551,0.74586,68200000.0
2009-08-28 19:50:00,0.74577,0.74613,0.74568,0.74613,77200000.0
2009-08-28 19:55:00,0.74623,0.74665,0.74606,0.74657,56000000.0
2009-08-28 20:00:00,0.74657,0.74672,0.74632,0.74635,37800000.0
2009-08-28 20:05:00,0.74633,0.74647,0.74621,0.7463,43200000.0
2009-08-28 20:10:00,0.74628,0.74654,0.74546,0.74574,56000000.0
2009-08-28 20:15:00,0.74597,0.74618,0.74561,0.74604,48400000.0
2009-08-28 20:20:00,0.74602,0.74624,0.7457,0.74576,35200000.0
2009-08-28 20:25:00,0.74582,0.74589,0.74551,0.74574,65000000.0
2009-08-28 20:30:00,0.74597,0.7466,0.74597,0.7466,57600000.0
2009-08-28 20:35:00,0.74676,0.74679,0.74646,0.74655,89000000.0
2009-08-28 20:40:00,0.74651,0.74712,0.74651,0.74697,65600000.0
2009-08-28 20:45:00,0.74696,0.74709,0.74687,0.74693,57400000.0
2009-08-28 20:50:00,0.7466,0.74719,0.74658,0.74717,55800000.0
2009-08-28 20:55:00,0.74718,0.74774,0.74711,0.74774,46800000.0
2009-08-28 21:00:00,0.74786,0.74801,0.7475,0.74776,48000000.0
2009-08-28 21:05:00,0.74776,0.74817,0.74776,0.74787,59200000.0
2009-08-28 21:10:00,0.74776,0.74817,0.74761,0.74761,67200000.0
2009-08-28 21:15:00,0.7476,0.74772,0.74726,0.74761,40400000.0
2009-08-28 21:20:00,0.74745,0.74762,0.7473,0.74749,51200000.0
2009-08-28 21:25:00,0.74743,0.74756,0.74727,0.74756,54400000.0
2009-08-28 21:30:00,0.74754,0.7476,0.7471,0.7471,54400000.0
2009-08-28 21:35:00,0.74715,0.74796,0.7471,0.74794,60800000.0
2009-08-28 21:40:00,0.74802,0.74802,0.74748,0.74765,46800000.0
2009-08-28 21:45:00,0.74767,0.74819,0.74767,0.74807,49600000.0
2009-08-28 21:50:00,0.74802,0.74802,0.74751,0.7476,53800000.0
2009-08-28 21:55:00,0.74738,0.74749,0.74729,0.74745,36800000.0
2009-08-28 22:00:00,0.74717,0.74753,0.74705,0.74719,65600000.0
2009-08-28 22:05:00,0.74702,0.7475,0.74652,0.74654,62400000.0
2009-08-28 22:10:00,0.74651,0.74726,0.74592,0.74713,58600000.0
2009-08-28 22:15:00,0.74719,0.74719,0.74611,0.74621,57600000.0
2009-08-28 22:20:00,0.74626,0.7463,0.74565,0.74609,54800000.0
2009-08-28 22:25:00,0.74608,0.7463,0.74578,0.74613,59200000.0
2009-08-28 22:30:00,0.74623,0.74666,0.74623,0.74666,84800000.0
2009-08-28 22:35:00,0.74672,0.74672,0.74588,0.7464,75200000.0
2009-08-28 22:40:00,0.74614,0.74645,0.74589,0.74645,52800000.0
2009-08-28 22:45:00,0.74662,0.74718,0.74634,0.74648,60800000.0
2009-08-28 22:50:00,0.74648,0.74655,0.74582,0.7459,54400000.0
2009-08-28 22:55:00,0.74602,0.74606,0.74459,0.74459,63400000.0
2009-08-30 23:00:00,0.746,0.74605,0.74441,0.7452,52800000.0
2009-08-30 23:05:00,0.74515,0.74548,0.74514,0.74547,35200000.0
2009-08-30 23:10:00,0.74547,0.74619,0.74536,0.74591,68800000.0
2009-08-30 23:15:00,0.74558,0.7459,0.74534,0.74585,49000000.0
2009-08-30 23:20:00,0.74565,0.74614,0.74564,0.74588,65000000.0
2009-08-30 23:25:00,0.74603,0.74637,0.74587,0.7459,27200000.0
2009-08-30 23:30:00,0.74621,0.74666,0.74616,0.74622,88000000.0
2009-08-30 23:35:00,0.7458,0.74639,0.7458,0.74612,58000000.0
2009-08-30 23:40:00,0.74603,0.74664,0.74603,0.74641,66000000.0
2009-08-30 23:45:00,0.74607,0.74649,0.746,0.74635,36800000.0
2009-08-30 23:50:00,0.74625,0.74657,0.74625,0.74633,44800000.0
2009-08-30 23:55:00,0.7465,0.74659,0.74641,0.74659,26000000.0
2009-08-31 00:00:00,0.74656,0.74665,0.74577,0.74617,62400000.0
2009-08-31 00:05:00,0.74649,0.74696,0.746,0.74602,65600000.0
2009-08-31 00:10:00,0.74607,0.74737,0.74567,0.74706,32000000.0
2009-08-31 00:15:00,0.74663,0.74663,0.74469,0.74559,59200000.0
2009-08-31 00:20:00,0.74556,0.74641,0.74556,0.74608,51200000.0
2009-08-31 00:25:00,0.74616,0.74645,0.7458,0.74632,33600000.0
2009-08-31 00:30:00,0.74603,0.74696,0.74602,0.74672,62400000.0
2009-08-31 00:35:00,0.74643,0.74689,0.74643,0.74669,45800000.0
2009-08-31 00:40:00,0.74642,0.74733,0.74535,0.74659,61200000.0
2009-08-31 00:45:00,0.74655,0.74803,0.74622,0.74803,51200000.0
2009-08-31 00:50:00,0.74796,0.74797,0.74658,0.74694,64000000.0
2009-08-31 00:55:00,0.74685,0.74732,0.74635,0.74635,62400000.0
2009-08-31 01:00:00,0.74671,0.74694,0.74637,0.74679,68800000.0
2009-08-31 01:05:00,0.74764,0.74766,0.74656,0.74662,60800000.0
2009-08-31 01:10:00,0.74669,0.74708,0.74656,0.74662,70400000.0
2009-08-31 01:15:00,0.74692,0.74724,0.7468,0.74699,60800000.0
2009-08-31 01:20:00,0.74686,0.74708,0.74638,0.74656,41600000.0
2009-08-31 01:25:00,0.74697,0.74697,0.74629,0.74642,67200000.0
2009-08-31 01:30:00,0.74616,0.74634,0.74594,0.74622,60800000.0
2009-08-31 01:35:00,0.74632,0.74641,0.74602,0.74603,65600000.0
2009-08-31 01:40:00,0.74609,0.74628,0.74536,0.74571,48000000.0
2009-08-31 01:45:00,0.74583,0.74607,0.74555,0.74598,54400000.0
2009-08-31 01:50:00,0.74576,0.74602,0.7454,0.74601,64400000.0
2009-08-31 01:55:00,0.74601,0.74623,0.74545,0.74609,81600000.0
2009-08-31 02:00:00,0.74612,0.74659,0.74603,0.74627,78400000.0
2009-08-31 02:05:00,0.74657,0.74667,0.74593,0.74597,64000000.0
2009-08-31 02:10:00,0.74601,0.74661,0.74601,0.74657,44800000.0
2009-08-31 02:15:00,0.74645,0.74658,0.74611,0.7465,45200000.0
2009-08-31 02:20:00,0.74641,0.74653,0.746,0.7463,65600000.0
2009-08-31 02:25:00,0.74641,0.74715,0.74641,0.74704,60800000.0
2009-08-31 02:30:00,0.74701,0.74701,0.74641,0.74668,67600000.0
2009-08-31 02:35:00,0.74686,0.74722,0.74665,0.74722,49600000.0
2009-08-31 02:40:00,0.7473,0.74755,0.74714,0.7472,60800000.0
2009-08-31 02:45:00,0.74754,0.74782,0.74718,0.74774,70400000.0
2009-08-31 02:50:00,0.74781,0.74915,0.74744,0.74915,58600000.0
2009-08-31 02:55:00,0.74879,0.74879,0.74801,0.74832,59200000.0
2009-08-31 03:00:00,0.74842,0.74845,0.74748,0.7475,62200000.0
2009-08-31 03:05:00,0.74751,0.74779,0.74721,0.74777,44800000.0
2009-08-31 03:10:00,0.74781,0.74793,0.74744,0.74744,36800000.0
2009-08-31 03:15:00,0.74745,0.74805,0.74683,0.74717,65400000.0
2009-08-31 03:20:00,0.74745,0.74778,0.74718,0.74776,46400000.0
2009-08-31 03:25:00,0.74765,0.74783,0.74715,0.7472,57600000.0
2009-08-31 03:30:00,0.74706,0.74749,0.74681,0.74718,46400000.0
2009-08-31 03:35:00,0.74715,0.74728,0.74701,0.74717,51200000.0
2009-08-31 03:40:00,0.7471,0.74718,0.74613,0.74714,59200000.0
2009-08-31 03:45:00,0.74725,0.74725,0.74635,0.74698,50600000.0
2009-08-31 03:50:00,0.74697,0.74701,0.74628,0.7465,65600000.0
2009-08-31 03:55:00,0.74665,0.74714,0.74629,0.7467,56000000.0
2009-08-31 04:00:00,0.74664,0.74709,0.74657,0.74709,58400000.0
2009-08-31 04:05:00,0.74684,0.74693,0.74645,0.74664,64000000.0
2009-08-31 04:10:00,0.74672,0.747,0.74656,0.747,49400000.0
2009-08-31 04:15:00,0.74709,0.74736,0.74702,0.74711,70400000.0
2009-08-31 04:20:00,0.74747,0.74763,0.74692,0.74709,50600000.0
2009-08-31 04:25:00,0.7471,0.74732,0.74691,0.74709,83200000.0
2009-08-31 04:30:00,0.7471,0.74713,0.74663,0.74706,57600000.0
2009-08-31 04:35:00,0.74705,0.74715,0.7465,0.74669,36800000.0
2009-08-31 04:40:00,0.74683,0.74705,0.7462,0.74668,60200000.0
2009-08-31 04:45:00,0.74665,0.74714,0.74665,0.74708,67600000.0
2009-08-31 04:50:00,0.74704,0.7471,0.74646,0.7467,57600000.0
2009-08-31 04:55:00,0.74687,0.74699,0.74619,0.74656,59200000.0
2009-08-31 05:00:00,0.74677,0.74733,0.74657,0.74718,57600000.0
2009-08-31 05:05:00,0.74704,0.74704,0.74613,0.74661,49600000.0
2009-08-31 05:10:00,0.74669,0.74697,0.74597,0.74597,61200000.0
2009-08-31 05:15:00,0.74609,0.74625,0.74548,0.74612,52800000.0
2009-08-31 05:20:00,0.74603,0.74663,0.7459,0.74656,68200000.0
2009-08-31 05:25:00,0.74663,0.7468,0.74624,0.7468,76800000.0
2009-08-31 05:30:00,0.74669,0.74669,0.74577,0.74657,59200000.0
2009-08-31 05:35:00,0.74669,0.74669,0.74602,0.7465,48000000.0
2009-08-31 05:40:00,0.74654,0.7471,0.74653,0.74699,48000000.0
2009-08-31 05:45:00,0.74681,0.74695,0.74572,0.74655,58600000.0
2009-08-31 05:50:00,0.74669,0.74669,0.74611,0.74643,62400000.0
2009-08-31 05:55:00,0.7464,0.74648,0.74607,0.74648,54400000.0
2009-08-31 06:00:00,0.74665,0.74676,0.74645,0.74647,31400000.0
2009-08-31 06:05:00,0.7467,0.74685,0.74589,0.7462,46400000.0
2009-08-31 06:10:00,0.74624,0.74656,0.74613,0.74613,49600000.0
2009-08-31 06:15:00,0.74593,0.74629,0.74584,0.74621,43200000.0
2009-08-31 06:20:00,0.74599,0.74634,0.74572,0.74634,44800000.0
2009-08-31 06:25:00,0.74652,0.74664,0.7459,0.7462,36800000.0
2009-08-31 06:30:00,0.74624,0.74624,0.74593,0.74615,50000000.0
2009-08-31 06:35:00,0.74605,0.74638,0.74605,0.74623,43200000.0
2009-08-31 06:40:00,0.74657,0.74696,0.74623,0.74623,28800000.0
2009-08-31 06:45:00,0.74632,0.74683,0.74632,0.74683,54400000.0
2009-08-31 06:50:00,0.74632,0.7469,0.74632,0.74671,54400000.0
2009-08-31 06:55:00,0.7467,0.74679,0.7463,0.74647,48000000.0
2009-08-31 07:00:00,0.74643,0.7466,0.74633,0.74641,40000000.0
2009-08-31 07:05:00,0.74624,0.74664,0.74612,0.74664,54400000.0
2009-08-31 07:10:00,0.7468,0.74727,0.74679,0.7469,51200000.0
2009-08-31 07:15:00,0.74634,0.74672,0.74632,0.7465,62400000.0
2009-08-31 07:20:00,0.74658,0.74704,0.74649,0.74703,90000000.0
2009-08-31 07:25:00,0.74704,0.74714,0.74694,0.74696,50000000.0
2009-08-31 07:30:00,0.74624,0.74714,0.74624,0.74703,64000000.0
2009-08-31 07:35:00,0.74674,0.74686,0.7466,0.74686,30400000.0
2009-08-31 07:40:00,0.74678,0.74689,0.74615,0.74639,48000000.0
2009-08-31 07:45:00,0.7464,0.74673,0.7464,0.74655,51200000.0
2009-08-31 07:50:00,0.74668,0.74677,0.74647,0.74652,32000000.0
2009-08-31 07:55:00,0.74664,0.74697,0.74623,0.74697,38400000.0
2009-08-31 08:00:00,0.74679,0.74743,0.74675,0.74743,52800000.0
2009-08-31 08:05:00,0.74756,0.74756,0.74722,0.74733,71400000.0
2009-08-31 08:10:00,0.74729,0.74731,0.74674,0.74685,60800000.0
2009-08-31 08:15:00,0.74679,0.74718,0.74605,0.74684,70400000.0
2009-08-31 08:20:00,0.74704,0.74717,0.7466,0.74669,33600000.0
2009-08-31 08:25:00,0.7467,0.74682,0.74662,0.7467,49600000.0
2009-08-31 08:30:00,0.7468,0.7471,0.74663,0.74699,54200000.0
2009-08-31 08:35:00,0.74699,0.74716,0.74669,0.74716,89600000.0
2009-08-31 08:40:00,0.74746,0.74751,0.74668,0.74672,49000000.0
2009-08-31 08:45:00,0.74646,0.74706,0.74634,0.74683,102400000.0
2009-08-31 08:50:00,0.74678,0.74705,0.74671,0.74687,209000000.0
2009-08-31 08:55:00,0.74681,0.74737,0.74625,0.74737,124000000.0
2009-08-31 09:00:00,0.74756,0.74844,0.74756,0.74837,118800000.0
2009-08-31 09:05:00,0.74846,0.74882,0.74774,0.74774,144000000.0
2009-08-31 09:10:00,0.74788,0.74811,0.74758,0.74811,103800000.0
2009-08-31 09:15:00,0.7482,0.74889,0.74797,0.74872,120000000.0
2009-08-31 09:20:00,0.74865,0.74924,0.74862,0.74921,80000000.0
2009-08-31 09:25:00,0.74928,0.74931,0.74873,0.74883,120000000.0
2009-08-31 09:30:00,0.74899,0.7494,0.7487,0.74897,152000000.0
2009-08-31 09:35:00,0.7488,0.7489,0.74871,0.74889,283200000.0
2009-08-31 09:40:00,0.74883,0.74901,0.74855,0.74891,297400000.0
2009-08-31 09:45:00,0.74896,0.74952,0.74896,0.74943,163600000.0
2009-08-31 09:50:00,0.7494,0.74944,0.74924,0.7494,329200000.0
2009-08-31 09:55:00,0.74881,0.74945,0.74881,0.74945,252800000.0
2009-08-31 10:00:00,0.74951,0.74951,0.74872,0.74888,285800000.0
2009-08-31 10:05:00,0.74905,0.74924,0.74897,0.74918,193400000.0
2009-08-31 10:10:00,0.74902,0.74961,0.74901,0.74961,316600000.0
2009-08-31 10:15:00,0.74967,0.74971,0.74939,0.74949,166400000.0
2009-08-31 10:20:00,0.74954,0.74974,0.74943,0.74957,272000000.0
2009-08-31 10:25:00,0.74955,0.74963,0.74885,0.74891,275000000.0
2009-08-31 10:30:00,0.749,0.74908,0.7484,0.74895,170000000.0
2009-08-31 10:35:00,0.74853,0.74906,0.74837,0.74906,105600000.0
2009-08-31 10:40:00,0.74909,0.7495,0.74906,0.74936,160000000.0
2009-08-31 10:45:00,0.74924,0.74981,0.74924,0.74974,222800000.0
2009-08-31 10:50:00,0.74979,0.75,0.74937,0.74943,249000000.0
2009-08-31 10:55:00,0.74942,0.74973,0.74927,0.74953,304000000.0
2009-08-31 11:00:00,0.74947,0.75076,0.74942,0.75076,243400000.0
2009-08-31 11:05:00,0.75073,0.75073,0.75008,0.75017,198400000.0
2009-08-31 11:10:00,0.74995,0.75022,0.74992,0.75018,306800000.0
2009-08-31 11:15:00,0.75022,0.75024,0.74959,0.74962,229200000.0
2009-08-31 11:20:00,0.74963,0.74996,0.74962,0.74982,297200000.0
2009-08-31 11:25:00,0.74989,0.75019,0.74984,0.75006,248800000.0
2009-08-31 11:30:00,0.75004,0.7504,0.75003,0.75024,123200000.0
2009-08-31 11:35:00,0.75015,0.7503,0.74972,0.74972,194000000.0
2009-08-31 11:40:00,0.75008,0.7504,0.75008,0.7504,168400000.0
2009-08-31 11:45:00,0.75045,0.75057,0.75035,0.75041,131200000.0
2009-08-31 11:50:00,0.75043,0.75052,0.75013,0.75023,185400000.0
2009-08-31 11:55:00,0.75016,0.75062,0.75016,0.75049,211200000.0
2009-08-31 12:00:00,0.75052,0.75062,0.75038,0.75062,137600000.0
2009-08-31 12:05:00,0.75064,0.75083,0.75005,0.75083,116800000.0
2009-08-31 12:10:00,0.75091,0.75108,0.75079,0.75079,137600000.0
2009-08-31 12:15:00,0.7508,0.75093,0.75065,0.75089,183200000.0
2009-08-31 12:20:00,0.75078,0.75143,0.75072,0.75096,193600000.0
2009-08-31 12:25:00,0.75092,0.75096,0.74952,0.74987,252800000.0
2009-08-31 12:30:00,0.75016,0.75171,0.75016,0.75087,277600000.0
2009-08-31 12:35:00,0.75116,0.75116,0.7503,0.75093,152000000.0
2009-08-31 12:40:00,0.751,0.751,0.75055,0.75074,88400000.0
2009-08-31 12:45:00,0.75075,0.75077,0.75058,0.75071,198200000.0
2009-08-31 12:50:00,0.75077,0.75079,0.75046,0.75062,141800000.0
2009-08-31 12:55:00,0.75041,0.75049,0.75014,0.75024,132800000.0
2009-08-31 13:00:00,0.75024,0.75096,0.74995,0.75083,87400000.0
2009-08-31 13:05:00,0.75089,0.75168,0.7508,0.75159,124800000.0
2009-08-31 13:10:00,0.75156,0.75168,0.75138,0.75159,106000000.0
2009-08-31 13:15:00,0.75156,0.75156,0.75115,0.75138,180800000.0
2009-08-31 13:20:00,0.7514,0.75178,0.75114,0.75169,142400000.0
2009-08-31 13:25:00,0.75164,0.75164,0.75064,0.75064,153000000.0
2009-08-31 13:30:00,0.75061,0.75122,0.75026,0.75116,198800000.0
2009-08-31 13:35:00,0.75122,0.75194,0.75122,0.75183,119400000.0
2009-08-31 13:40:00,0.75194,0.75196,0.75159,0.75165,104000000.0
2009-08-31 13:45:00,0.75189,0.75212,0.75178,0.7518,101800000.0
2009-08-31 13:50:00,0.75187,0.75189,0.75142,0.75188,106400000.0
2009-08-31 13:55:00,0.75184,0.75196,0.75175,0.75181,136800000.0
2009-08-31 14:00:00,0.75174,0.75207,0.75161,0.75183,118400000.0
2009-08-31 14:05:00,0.75196,0.75323,0.75191,0.75285,113600000.0
2009-08-31 14:10:00,0.75274,0.75309,0.75237,0.75291,144000000.0
2009-08-31 14:15:00,0.75293,0.75293,0.75233,0.75233,97000000.0
2009-08-31 14:20:00,0.7526,0.75331,0.7526,0.75315,64400000.0
2009-08-31 14:25:00,0.75307,0.75317,0.7527,0.75284,67600000.0
2009-08-31 14:30:00,0.75273,0.75305,0.75232,0.75304,67200000.0
2009-08-31 14:35:00,0.7532,0.7532,0.75269,0.75318,57600000.0
2009-08-31 14:40:00,0.75324,0.75341,0.75274,0.75297,64000000.0
2009-08-31 14:45:00,0.75298,0.75301,0.75245,0.75276,54400000.0
2009-08-31 14:50:00,0.75289,0.75365,0.75277,0.75351,72000000.0
2009-08-31 14:55:00,0.75334,0.75335,0.75269,0.75296,60800000.0
2009-08-31 15:00:00,0.75292,0.75315,0.75272,0.75306,64000000.0
2009-08-31 15:05:00,0.7531,0.7534,0.75245,0.75245,56000000.0
2009-08-31 15:10:00,0.75226,0.7531,0.75226,0.75282,58600000.0
2009-08-31 15:15:00,0.75288,0.75311,0.75267,0.75301,72000000.0
2009-08-31 15:20:00,0.75303,0.75343,0.75279,0.75342,64000000.0
2009-08-31 15:25:00,0.75331,0.7537,0.75317,0.75365,57000000.0
2009-08-31 15:30:00,0.75345,0.75345,0.75201,0.75299,59600000.0
2009-08-31 15:35:00,0.7531,0.7538,0.75251,0.75251,72000000.0
2009-08-31 15:40:00,0.75366,0.75369,0.75322,0.75335,81600000.0
2009-08-31 15:45:00,0.75322,0.75325,0.75258,0.75261,76800000.0
2009-08-31 15:50:00,0.75255,0.75263,0.75211,0.75235,66400000.0
2009-08-31 15:55:00,0.75248,0.75259,0.75093,0.7518,70800000.0
2009-08-31 16:00:00,0.75199,0.75244,0.75199,0.75218,58600000.0
2009-08-31 16:05:00,0.75224,0.75265,0.7511,0.75257,69800000.0
2009-08-31 16:10:00,0.75274,0.75293,0.75238,0.75278,60800000.0
2009-08-31 16:15:00,0.75271,0.75354,0.75271,0.75346,59200000.0
2009-08-31 16:20:00,0.75357,0.75402,0.75357,0.75365,53800000.0
2009-08-31 16:25:00,0.75353,0.75379,0.75248,0.75257,67200000.0
2009-08-31 16:30:00,0.7524,0.7531,0.7522,0.7531,62800000.0
2009-08-31 16:35:00,0.7531,0.75333,0.75291,0.7533,57600000.0
2009-08-31 16:40:00,0.75312,0.75325,0.75233,0.75325,65000000.0
2009-08-31 16:45:00,0.7531,0.75319,0.75293,0.75319,72000000.0
2009-08-31 16:50:00,0.75328,0.75351,0.75315,0.7535,59200000.0
2009-08-31 16:55:00,0.75333,0.75333,0.75271,0.75291,52800000.0
2009-08-31 17:00:00,0.75279,0.75313,0.75234,0.75246,70400000.0
2009-08-31 17:05:00,0.75225,0.75274,0.75212,0.75267,69200000.0
2009-08-31 17:10:00,0.75252,0.75276,0.75225,0.75233,68800000.0
2009-08-31 17:15:00,0.75239,0.75282,0.75224,0.7527,73600000.0
2009-08-31 17:20:00,0.7527,0.75284,0.75256,0.75262,62400000.0
2009-08-31 17:25:00,0.75258,0.7528,0.75236,0.75266,60800000.0
2009-08-31 17:30:00,0.75263,0.75327,0.75263,0.75327,56400000.0
2009-08-31 17:35:00,0.75346,0.7535,0.75289,0.75309,60800000.0
2009-08-31 17:40:00,0.75306,0.75348,0.75284,0.75284,68800000.0
2009-08-31 17:45:00,0.75286,0.75311,0.75261,0.75303,68800000.0
2009-08-31 17:50:00,0.75278,0.75298,0.75215,0.75219,75200000.0
2009-08-31 17:55:00,0.75233,0.75267,0.75149,0.75149,72000000.0
2009-08-31 18:00:00,0.75151,0.7518,0.75104,0.75152,66600000.0
2009-08-31 18:05:00,0.75166,0.75172,0.75082,0.75098,56000000.0
2009-08-31 18:10:00,0.75088,0.751,0.75066,0.75079,67200000.0
2009-08-31 18:15:00,0.75087,0.75151,0.75065,0.75151,59200000.0
2009-08-31 18:20:00,0.75154,0.75189,0.75128,0.75143,65600000.0
2009-08-31 18:25:00,0.75138,0.75138,0.75098,0.75116,65600000.0
2009-08-31 18:30:00,0.75102,0.75115,0.75077,0.75085,66000000.0
2009-08-31 18:35:00,0.75091,0.75142,0.75082,0.75142,57600000.0
2009-08-31 18:40:00,0.75147,0.75154,0.75083,0.75108,70200000.0
2009-08-31 18:45:00,0.75117,0.75155,0.75109,0.75155,56000000.0
2009-08-31 18:50:00,0.75132,0.75142,0.75103,0.75142,64000000.0
2009-08-31 18:55:00,0.75137,0.7515,0.7507,0.75129,58000000.0
2009-08-31 19:00:00,0.75149,0.75154,0.75111,0.75113,72000000.0
2009-08-31 19:05:00,0.7511,0.75134,0.75064,0.75094,58000000.0
2009-08-31 19:10:00,0.75133,0.75177,0.75119,0.75163,57600000.0
2009-08-31 19:15:00,0.75145,0.75164,0.75048,0.75155,70400000.0
2009-08-31 19:20:00,0.75152,0.75155,0.75106,0.75126,59200000.0
2009-08-31 19:25:00,0.75108,0.75111,0.75036,0.75039,60800000.0
2009-08-31 19:30:00,0.75038,0.75057,0.75007,0.75014,65600000.0
2009-08-31 19:35:00,0.75028,0.75037,0.75004,0.75036,66000000.0
2009-08-31 19:40:00,0.75037,0.75038,0.74939,0.75006,64000000.0
2009-08-31 19:45:00,0.75011,0.75062,0.75011,0.75062,57600000.0
2009-08-31 19:50:00,0.75054,0.75069,0.75024,0.75069,57600000.0
2009-08-31 19:55:00,0.75084,0.75084,0.75014,0.75014,68800000.0
2009-08-31 20:00:00,0.75021,0.75075,0.75015,0.7507,51600000.0
2009-08-31 20:05:00,0.75069,0.75079,0.75016,0.75042,48000000.0
2009-08-31 20:10:00,0.75045,0.75045,0.74994,0.75009,56000000.0
2009-08-31 20:15:00,0.75016,0.75028,0.7497,0.74975,59200000.0
2009-08-31 20:20:00,0.74983,0.74996,0.74904,0.74992,59200000.0
2009-08-31 20:25:00,0.74986,0.75015,0.74958,0.75012,68800000.0
2009-08-31 20:30:00,0.75004,0.75043,0.75004,0.75043,43200000.0
2009-08-31 20:35:00,0.75024,0.75049,0.74979,0.74979,54400000.0
2009-08-31 20:40:00,0.74979,0.75003,0.7495,0.74995,53800000.0
2009-08-31 20:45:00,0.7498,0.75049,0.7498,0.75003,57600000.0
2009-08-31 20:50:00,0.75004,0.75025,0.74991,0.74991,49600000.0
2009-08-31 20:55:00,0.74998,0.75012,0.74933,0.74934,67200000.0
2009-08-31 21:00:00,0.74917,0.74963,0.74916,0.74963,73600000.0
2009-08-31 21:05:00,0.74962,0.7497,0.7494,0.74952,43200000.0
2009-08-31 21:10:00,0.7495,0.74959,0.74864,0.74883,51200000.0
2009-08-31 21:15:00,0.74846,0.7493,0.74846,0.7493,54400000.0
2009-08-31 21:20:00,0.74937,0.74952,0.7492,0.74947,62400000.0
2009-08-31 21:25:00,0.74847,0.7499,0.74847,0.74981,59200000.0
2009-08-31 21:30:00,0.74984,0.75049,0.74898,0.74983,59200000.0
2009-08-31 21:35:00,0.74989,0.74995,0.7496,0.74973,52800000.0
2009-08-31 21:40:00,0.7497,0.74976,0.74924,0.7496,51600000.0
2009-08-31 21:45:00,0.74967,0.75043,0.74967,0.75037,54800000.0
2009-08-31 21:50:00,0.75027,0.75063,0.74983,0.7505,46400000.0
2009-08-31 21:55:00,0.7506,0.75075,0.75041,0.75073,60800000.0
2009-08-31 22:00:00,0.75095,0.75118,0.75016,0.75064,59200000.0
2009-08-31 22:05:00,0.75061,0.75061,0.7496,0.74975,46400000.0
2009-08-31 22:10:00,0.74979,0.75009,0.74973,0.74983,54400000.0
2009-08-31 22:15:00,0.75002,0.7503,0.74932,0.74932,57000000.0
2009-08-31 22:20:00,0.74949,0.74985,0.74946,0.74972,67200000.0
2009-08-31 22:25:00,0.74969,0.7501,0.74953,0.74998,60800000.0
2009-08-31 22:30:00,0.74998,0.75001,0.74951,0.74991,40000000.0
2009-08-31 22:35:00,0.74993,0.74999,0.74933,0.74993,64000000.0
2009-08-31 22:40:00,0.74992,0.75028,0.74992,0.75007,56400000.0
2009-08-31 22:45:00,0.75004,0.75006,0.74931,0.74961,62400000.0
2009-08-31 22:50:00,0.74984,0.74994,0.7493,0.7493,48000000.0
2009-08-31 22:55:00,0.74917,0.7494,0.74877,0.74877,62400000.0
2009-08-31 23:00:00,0.74861,0.74928,0.74854,0.74927,51200000.0
2009-08-31 23:05:00,0.74908,0.74951,0.74908,0.74942,30400000.0
2009-08-31 23:10:00,0.74955,0.74986,0.74915,0.74986,60800000.0
2009-08-31 23:15:00,0.74945,0.75056,0.74921,0.75003,60800000.0
2009-08-31 23:20:00,0.75006,0.75019,0.74936,0.74946,43200000.0
2009-08-31 23:25:00,0.74989,0.75017,0.74982,0.74983,59200000.0
2009-08-31 23:30:00,0.75007,0.75014,0.74979,0.75003,67600000.0
2009-08-31 23:35:00,0.75025,0.75029,0.74987,0.75028,57600000.0
2009-08-31 23:40:00,0.75045,0.75065,0.74977,0.74996,59200000.0
2009-08-31 23:45:00,0.74991,0.74991,0.74904,0.74927,55800000.0
2009-08-31 23:50:00,0.74914,0.74914,0.74852,0.74873,69800000.0
2009-08-31 23:55:00,0.74904,0.74942,0.74862,0.74942,70400000.0
2009-09-01 00:00:00,0.74937,0.74965,0.74913,0.74916,44800000.0
2009-09-01 00:05:00,0.74913,0.74934,0.74909,0.74923,54400000.0
2009-09-01 00:10:00,0.74913,0.74939,0.74823,0.74929,67600000.0
2009-09-01 00:15:00,0.74931,0.74956,0.74918,0.74918,59200000.0
2009-09-01 00:20:00,0.74912,0.74924,0.74894,0.74915,52800000.0
2009-09-01 00:25:00,0.7492,0.74925,0.74878,0.74896,48000000.0
2009-09-01 00:30:00,0.74887,0.74903,0.74863,0.74876,80000000.0
2009-09-01 00:35:00,0.74827,0.74903,0.74827,0.74882,57600000.0
2009-09-01 00:40:00,0.74855,0.7492,0.74855,0.74917,35600000.0
2009-09-01 00:45:00,0.74925,0.74969,0.74904,0.74928,68800000.0
2009-09-01 00:50:00,0.74927,0.7499,0.74918,0.7499,69200000.0
2009-09-01 00:55:00,0.7499,0.75052,0.74892,0.75052,65600000.0
2009-09-01 01:00:00,0.7503,0.75031,0.74987,0.74988,65000000.0
2009-09-01 01:05:00,0.7502,0.75028,0.75002,0.75023,60800000.0
2009-09-01 01:10:00,0.7502,0.75031,0.75013,0.75026,72400000.0
2009-09-01 01:15:00,0.75028,0.75028,0.7498,0.75004,59200000.0
2009-09-01 01:20:00,0.75002,0.75002,0.74942,0.74942,52800000.0
2009-09-01 01:25:00,0.74925,0.74957,0.7488,0.74945,62400000.0
2009-09-01 01:30:00,0.7495,0.74986,0.74936,0.74936,35200000.0
2009-09-01 01:35:00,0.74963,0.74987,0.7485,0.74987,65600000.0
2009-09-01 01:40:00,0.74951,0.74969,0.74903,0.74969,67200000.0
2009-09-01 01:45:00,0.74972,0.74979,0.74929,0.74955,59600000.0
2009-09-01 01:50:00,0.74966,0.7498,0.74933,0.74943,60800000.0
2009-09-01 01:55:00,0.74974,0.74981,0.74925,0.7496,67200000.0
2009-09-01 02:00:00,0.74937,0.7497,0.74882,0.7497,67200000.0
2009-09-01 02:05:00,0.74994,0.74994,0.74939,0.74946,66000000.0
2009-09-01 02:10:00,0.74955,0.74977,0.74953,0.74963,40000000.0
2009-09-01 02:15:00,0.74938,0.74944,0.7492,0.74932,43200000.0
2009-09-01 02:20:00,0.74936,0.74977,0.74931,0.7497,65600000.0
2009-09-01 02:25:00,0.74966,0.74968,0.74944,0.74959,60800000.0
2009-09-01 02:30:00,0.7496,0.74998,0.74956,0.74998,67600000.0
2009-09-01 02:35:00,0.74998,0.74998,0.7497,0.74988,52800000.0
2009-09-01 02:40:00,0.74986,0.74989,0.74949,0.74949,60800000.0
2009-09-01 02:45:00,0.74956,0.75012,0.74949,0.74972,65600000.0
2009-09-01 02:50:00,0.74967,0.75017,0.74967,0.74971,62400000.0
2009-09-01 02:55:00,0.74984,0.75009,0.74942,0.74942,57600000.0
2009-09-01 03:00:00,0.7496,0.7507,0.74959,0.75038,60800000.0
2009-09-01 03:05:00,0.75008,0.75033,0.74969,0.75005,48000000.0
2009-09-01 03:10:00,0.75011,0.75011,0.74933,0.74933,41600000.0
2009-09-01 03:15:00,0.74936,0.75042,0.74867,0.75006,52800000.0
2009-09-01 03:20:00,0.75028,0.75045,0.75012,0.75036,44800000.0
2009-09-01 03:25:00,0.75032,0.75035,0.7495,0.74963,51200000.0
2009-09-01 03:30:00,0.74957,0.75055,0.74947,0.75055,49600000.0
2009-09-01 03:35:00,0.75064,0.75084,0.75005,0.75017,55400000.0
2009-09-01 03:40:00,0.75021,0.75066,0.74999,0.75066,49600000.0
2009-09-01 03:45:00,0.7508,0.75087,0.74976,0.75062,48400000.0
2009-09-01 03:50:00,0.75059,0.75078,0.75019,0.75033,60800000.0
2009-09-01 03:55:00,0.75027,0.75068,0.74989,0.75061,62400000.0
2009-09-01 04:00:00,0.75075,0.75078,0.75029,0.75039,49000000.0
2009-09-01 04:05:00,0.75026,0.75077,0.75026,0.75076,51200000.0
2009-09-01 04:10:00,0.75083,0.75111,0.7507,0.75097,54800000.0
2009-09-01 04:15:00,0.75083,0.75091,0.75035,0.75054,75200000.0
2009-09-01 04:20:00,0.75051,0.751,0.7504,0.75068,52800000.0
2009-09-01 04:25:00,0.75072,0.75103,0.75072,0.75087,83200000.0
2009-09-01 04:30:00,0.75068,0.75076,0.7502,0.75034,49600000.0
2009-09-01 04:35:00,0.75043,0.75097,0.75032,0.75097,33600000.0
2009-09-01 04:40:00,0.75103,0.7511,0.75055,0.75062,60800000.0
2009-09-01 04:45:00,0.75083,0.75099,0.75023,0.75095,68800000.0
2009-09-01 04:50:00,0.75087,0.75101,0.75078,0.75099,60800000.0
2009-09-01 04:55:00,0.75101,0.75113,0.75047,0.75111,44800000.0
2009-09-01 05:00:00,0.7511,0.75154,0.75097,0.75143,57000000.0
2009-09-01 05:05:00,0.75123,0.75133,0.75065,0.75096,50000000.0
2009-09-01 05:10:00,0.75111,0.75142,0.751,0.751,58000000.0
2009-09-01 05:15:00,0.75095,0.75154,0.75095,0.75114,40400000.0
2009-09-01 05:20:00,0.75098,0.75125,0.75057,0.75093,70400000.0
2009-09-01 05:25:00,0.7506,0.75099,0.75038,0.75097,72400000.0
2009-09-01 05:30:00,0.75092,0.75101,0.74992,0.75055,46800000.0
2009-09-01 05:35:00,0.7508,0.75135,0.75076,0.7511,57600000.0
2009-09-01 05:40:00,0.7511,0.75116,0.75039,0.75081,64000000.0
2009-09-01 05:45:00,0.75089,0.75089,0.74926,0.75079,52200000.0
2009-09-01 05:50:00,0.75128,0.75128,0.75074,0.75081,62400000.0
2009-09-01 05:55:00,0.75077,0.75095,0.75048,0.7506,62400000.0
2009-09-01 06:00:00,0.75058,0.75077,0.7503,0.75077,40000000.0
2009-09-01 06:05:00,0.75074,0.75108,0.75048,0.75073,52200000.0
2009-09-01 06:10:00,0.75102,0.7512,0.75088,0.75088,48000000.0
2009-09-01 06:15:00,0.75104,0.75106,0.75087,0.75094,56000000.0
2009-09-01 06:20:00,0.75076,0.75174,0.75076,0.75146,60800000.0
2009-09-01 06:25:00,0.75157,0.75167,0.75126,0.75133,33600000.0
2009-09-01 06:30:00,0.7513,0.7513,0.75041,0.7505,49600000.0
2009-09-01 06:35:00,0.75038,0.75051,0.74985,0.75048,38400000.0
2009-09-01 06:40:00,0.75049,0.7506,0.74961,0.75009,46400000.0
2009-09-01 06:45:00,0.75011,0.75041,0.75008,0.75031,60200000.0
2009-09-01 06:50:00,0.75048,0.75048,0.75016,0.75033,42000000.0
2009-09-01 06:55:00,0.75013,0.75039,0.74969,0.75033,45800000.0
2009-09-01 07:00:00,0.75028,0.75033,0.74923,0.74934,46400000.0
2009-09-01 07:05:00,0.7496,0.74969,0.74927,0.74939,64000000.0
2009-09-01 07:10:00,0.74953,0.75016,0.74947,0.74963,52800000.0
2009-09-01 07:15:00,0.74966,0.74983,0.74948,0.74967,62400000.0
2009-09-01 07:20:00,0.74976,0.75006,0.74969,0.74999,86400000.0
2009-09-01 07:25:00,0.75004,0.75023,0.74964,0.74979,50000000.0
2009-09-01 07:30:00,0.75007,0.75012,0.7499,0.75002,56000000.0
2009-09-01 07:35:00,0.75012,0.7508,0.75012,0.75066,46400000.0
2009-09-01 07:40:00,0.75063,0.75071,0.75009,0.75038,50000000.0
2009-09-01 07:45:00,0.75009,0.75084,0.75,0.7506,57600000.0
2009-09-01 07:50:00,0.7505,0.75061,0.75021,0.75044,47400000.0
2009-09-01 07:55:00,0.75047,0.75062,0.74996,0.75011,51200000.0
2009-09-01 08:00:00,0.75007,0.75053,0.7494,0.75052,44800000.0
2009-09-01 08:05:00,0.75059,0.7509,0.75045,0.75045,75200000.0
2009-09-01 08:10:00,0.75044,0.75048,0.74998,0.75021,49600000.0
2009-09-01 08:15:00,0.75015,0.75018,0.74959,0.74972,64000000.0
2009-09-01 08:20:00,0.7501,0.75034,0.74946,0.74956,49600000.0
2009-09-01 08:25:00,0.74971,0.75013,0.74971,0.74984,46400000.0
2009-09-01 08:30:00,0.75021,0.75044,0.74998,0.75043,58000000.0
2009-09-01 08:35:00,0.75045,0.75054,0.75007,0.75022,100200000.0
2009-09-01 08:40:00,0.75004,0.7505,0.74994,0.75045,48000000.0
2009-09-01 08:45:00,0.74982,0.75053,0.74982,0.75035,97000000.0
2009-09-01 08:50:00,0.75027,0.75058,0.75021,0.75022,209800000.0
2009-09-01 08:55:00,0.74991,0.75023,0.74959,0.74959,111400000.0
2009-09-01 09:00:00,0.74949,0.74988,0.74949,0.74961,125200000.0
2009-09-01 09:05:00,0.74961,0.7505,0.74954,0.7505,146600000.0
2009-09-01 09:10:00,0.75051,0.75072,0.75024,0.75046,118800000.0
2009-09-01 09:15:00,0.75051,0.75066,0.7499,0.75012,120400000.0
2009-09-01 09:20:00,0.75011,0.75011,0.74849,0.74969,64000000.0
2009-09-01 09:25:00,0.7497,0.7498,0.74913,0.74914,117200000.0
2009-09-01 09:30:00,0.74898,0.74898,0.74842,0.74875,148200000.0
2009-09-01 09:35:00,0.74861,0.74866,0.74784,0.74843,283200000.0
2009-09-01 09:40:00,0.74865,0.74883,0.74853,0.74879,298400000.0
2009-09-01 09:45:00,0.74887,0.74906,0.74819,0.74819,163200000.0
2009-09-01 09:50:00,0.74813,0.74846,0.74807,0.74813,328000000.0
2009-09-01 09:55:00,0.74811,0.7482,0.74774,0.74784,253200000.0
2009-09-01 10:00:00,0.74794,0.74819,0.74791,0.74811,287200000.0
2009-09-01 10:05:00,0.7481,0.74812,0.74785,0.74801,196800000.0
2009-09-01 10:10:00,0.74823,0.74846,0.74804,0.74814,316600000.0
2009-09-01 10:15:00,0.74795,0.74842,0.74789,0.74821,169600000.0
2009-09-01 10:20:00,0.74819,0.74831,0.74797,0.74825,272000000.0
2009-09-01 10:25:00,0.74823,0.7483,0.74726,0.7475,275000000.0
2009-09-01 10:30:00,0.74748,0.74753,0.74692,0.74731,169600000.0
2009-09-01 10:35:00,0.74726,0.74731,0.7469,0.74719,96000000.0
2009-09-01 10:40:00,0.74721,0.74782,0.74721,0.74782,164200000.0
2009-09-01 10:45:00,0.74762,0.74765,0.7469,0.74764,225200000.0
2009-09-01 10:50:00,0.74775,0.74779,0.7474,0.74761,249000000.0
2009-09-01 10:55:00,0.74765,0.74768,0.74719,0.74756,304400000.0
2009-09-01 11:00:00,0.74747,0.74749,0.7471,0.74718,248000000.0
2009-09-01 11:05:00,0.74721,0.74721,0.74602,0.74624,198800000.0
2009-09-01 11:10:00,0.74643,0.747,0.74625,0.747,306000000.0
2009-09-01 11:15:00,0.74701,0.74775,0.74697,0.74738,226400000.0
2009-09-01 11:20:00,0.74722,0.74734,0.74703,0.74727,297600000.0
2009-09-01 11:25:00,0.7475,0.74777,0.74728,0.74728,247800000.0
2009-09-01 11:30:00,0.74738,0.74754,0.74639,0.74727,117800000.0
2009-09-01 11:35:00,0.74719,0.74749,0.74708,0.74739,192000000.0
2009-09-01 11:40:00,0.74764,0.74805,0.74764,0.74792,168000000.0
2009-09-01 11:45:00,0.74783,0.74798,0.74724,0.74759,140800000.0
2009-09-01 11:50:00,0.74761,0.74763,0.74619,0.74619,181800000.0
2009-09-01 11:55:00,0.74713,0.74737,0.74691,0.74691,208400000.0
2009-09-01 12:00:00,0.74687,0.74689,0.74656,0.74677,137600000.0
2009-09-01 12:05:00,0.74687,0.74743,0.74677,0.74723,122000000.0
2009-09-01 12:10:00,0.74716,0.74752,0.74706,0.74706,137600000.0
2009-09-01 12:15:00,0.74702,0.74764,0.74702,0.74764,183200000.0
2009-09-01 12:20:00,0.74767,0.74777,0.74727,0.7474,203200000.0
2009-09-01 12:25:00,0.74741,0.74789,0.74643,0.74645,252800000.0
2009-09-01 12:30:00,0.74621,0.74805,0.74597,0.74756,276600000.0
2009-09-01 12:35:00,0.74763,0.74782,0.74747,0.74755,152000000.0
2009-09-01 12:40:00,0.7476,0.74783,0.74759,0.7476,87400000.0
2009-09-01 12:45:00,0.7476,0.74778,0.74738,0.74761,198200000.0
2009-09-01 12:50:00,0.74765,0.7477,0.74714,0.74714,142800000.0
2009-09-01 12:55:00,0.7472,0.74728,0.74685,0.74709,132800000.0
2009-09-01 13:00:00,0.74717,0.74733,0.74676,0.74697,88400000.0
2009-09-01 13:05:00,0.74709,0.74717,0.74656,0.74682,124800000.0
2009-09-01 13:10:00,0.74687,0.74723,0.74655,0.74657,105000000.0
2009-09-01 13:15:00,0.74672,0.74701,0.74652,0.74667,181200000.0
2009-09-01 13:20:00,0.74678,0.74705,0.74626,0.74644,145600000.0
2009-09-01 13:25:00,0.74653,0.7469,0.7465,0.74687,163600000.0
2009-09-01 13:30:00,0.74694,0.74739,0.7468,0.74722,202000000.0
2009-09-01 13:35:00,0.74723,0.74773,0.74723,0.74773,123600000.0
2009-09-01 13:40:00,0.74779,0.7479,0.74742,0.74754,99200000.0
2009-09-01 13:45:00,0.74759,0.74775,0.74754,0.74756,102400000.0
2009-09-01 13:50:00,0.74756,0.74766,0.74724,0.74724,112000000.0
2009-09-01 13:55:00,0.74719,0.7477,0.74719,0.74749,135400000.0
2009-09-01 14:00:00,0.7475,0.74774,0.74742,0.74751,117800000.0
2009-09-01 14:05:00,0.7477,0.74788,0.74752,0.74777,112000000.0
2009-09-01 14:10:00,0.74785,0.74786,0.74749,0.74759,144000000.0
2009-09-01 14:15:00,0.74762,0.74763,0.74702,0.74705,97600000.0
2009-09-01 14:20:00,0.74701,0.74701,0.74634,0.74651,67200000.0
2009-09-01 14:25:00,0.74649,0.74706,0.74622,0.74692,67200000.0
2009-09-01 14:30:00,0.7469,0.74736,0.7467,0.74674,64000000.0
2009-09-01 14:35:00,0.74687,0.74723,0.74675,0.74684,57000000.0
2009-09-01 14:40:00,0.74682,0.74688,0.74606,0.74615,72000000.0
2009-09-01 14:45:00,0.74616,0.74644,0.74567,0.74621,57600000.0
2009-09-01 14:50:00,0.74636,0.7474,0.74635,0.74719,72000000.0
2009-09-01 14:55:00,0.74725,0.74741,0.747,0.74741,60200000.0
2009-09-01 15:00:00,0.74751,0.74796,0.74737,0.74771,64400000.0
2009-09-01 15:05:00,0.74777,0.7479,0.74743,0.74747,56000000.0
2009-09-01 15:10:00,0.74732,0.74766,0.74723,0.74757,59200000.0
2009-09-01 15:15:00,0.74763,0.74781,0.74713,0.74762,72000000.0
2009-09-01 15:20:00,0.74763,0.74784,0.74714,0.74777,72000000.0
2009-09-01 15:25:00,0.74786,0.7481,0.74767,0.74779,59200000.0
2009-09-01 15:30:00,0.74784,0.74835,0.74698,0.74831,62400000.0
2009-09-01 15:35:00,0.74831,0.74875,0.74726,0.74726,72400000.0
2009-09-01 15:40:00,0.74824,0.74834,0.74792,0.74805,78400000.0
2009-09-01 15:45:00,0.74801,0.74832,0.74785,0.74804,76800000.0
2009-09-01 15:50:00,0.74806,0.74878,0.74772,0.74865,57000000.0
2009-09-01 15:55:00,0.74865,0.74911,0.74811,0.74849,70400000.0
2009-09-01 16:00:00,0.74797,0.74868,0.74758,0.7477,59000000.0
2009-09-01 16:05:00,0.74789,0.74826,0.74703,0.74798,70400000.0
2009-09-01 16:10:00,0.74808,0.74828,0.74774,0.74814,64000000.0
2009-09-01 16:15:00,0.74832,0.7486,0.74796,0.74796,55400000.0
2009-09-01 16:20:00,0.74771,0.74775,0.74729,0.74751,59200000.0
2009-09-01 16:25:00,0.74748,0.74764,0.74735,0.74748,67000000.0
2009-09-01 16:30:00,0.74725,0.74725,0.74669,0.74694,62800000.0
2009-09-01 16:35:00,0.74698,0.7472,0.74667,0.74711,60800000.0
2009-09-01 16:40:00,0.74739,0.74739,0.74687,0.74711,65600000.0
2009-09-01 16:45:00,0.74711,0.74727,0.74704,0.74714,72000000.0
2009-09-01 16:50:00,0.74707,0.74732,0.74679,0.74717,59600000.0
2009-09-01 16:55:00,0.74717,0.74813,0.74698,0.7481,53200000.0
2009-09-01 17:00:00,0.74819,0.74858,0.74816,0.74849,70400000.0
2009-09-01 17:05:00,0.74859,0.74941,0.74854,0.74914,64000000.0
2009-09-01 17:10:00,0.74923,0.74944,0.74877,0.74893,68800000.0
2009-09-01 17:15:00,0.74886,0.74941,0.74886,0.74919,66000000.0
2009-09-01 17:20:00,0.74955,0.74985,0.74907,0.74917,61800000.0
2009-09-01 17:25:00,0.74928,0.74929,0.74855,0.74872,60200000.0
2009-09-01 17:30:00,0.74857,0.74992,0.74857,0.74966,56000000.0
2009-09-01 17:35:00,0.75004,0.7502,0.7496,0.74981,62400000.0
2009-09-01 17:40:00,0.75008,0.75011,0.74965,0.74982,68200000.0
2009-09-01 17:45:00,0.74923,0.7494,0.74865,0.74883,68800000.0
2009-09-01 17:50:00,0.74875,0.74947,0.74875,0.74938,75200000.0
2009-09-01 17:55:00,0.74891,0.74959,0.74845,0.74877,72400000.0
2009-09-01 18:00:00,0.74846,0.74846,0.74736,0.74771,67200000.0
2009-09-01 18:05:00,0.74781,0.748,0.74718,0.74721,56000000.0
2009-09-01 18:10:00,0.7472,0.74772,0.7472,0.74768,62400000.0
2009-09-01 18:15:00,0.74769,0.74779,0.7473,0.74779,59200000.0
2009-09-01 18:20:00,0.74782,0.74798,0.74666,0.74666,65000000.0
2009-09-01 18:25:00,0.7467,0.74689,0.74658,0.74659,65600000.0
2009-09-01 18:30:00,0.74642,0.74718,0.74637,0.74687,65600000.0
2009-09-01 18:35:00,0.74696,0.74696,0.74652,0.74669,57600000.0
2009-09-01 18:40:00,0.74679,0.74702,0.74672,0.74697,70200000.0
2009-09-01 18:45:00,0.74682,0.7472,0.74671,0.74707,59200000.0
2009-09-01 18:50:00,0.74705,0.74709,0.74657,0.74671,64400000.0
2009-09-01 18:55:00,0.74649,0.74661,0.74587,0.746,58000000.0
2009-09-01 19:00:00,0.74587,0.74587,0.74541,0.7457,72000000.0
2009-09-01 19:05:00,0.74579,0.74579,0.7442,0.74437,57000000.0
2009-09-01 19:10:00,0.74443,0.74443,0.74321,0.74321,60800000.0
2009-09-01 19:15:00,0.7434,0.74386,0.74311,0.74363,54400000.0
2009-09-01 19:20:00,0.74334,0.74402,0.74324,0.74376,75600000.0
2009-09-01 19:25:00,0.7438,0.74383,0.74349,0.74365,61200000.0
2009-09-01 19:30:00,0.74372,0.74415,0.74372,0.74408,65400000.0
2009-09-01 19:35:00,0.74406,0.74423,0.74361,0.74412,57600000.0
2009-09-01 19:40:00,0.74415,0.7446,0.74415,0.74455,72400000.0
2009-09-01 19:45:00,0.74451,0.74451,0.74329,0.74433,65600000.0
2009-09-01 19:50:00,0.74423,0.74427,0.74397,0.74417,67200000.0
2009-09-01 19:55:00,0.74429,0.74457,0.7438,0.7438,68800000.0
2009-09-01 20:00:00,0.74392,0.74419,0.74353,0.74415,54800000.0
2009-09-01 20:05:00,0.74413,0.74449,0.74397,0.74434,59200000.0
2009-09-01 20:10:00,0.74409,0.74412,0.74364,0.74386,54800000.0
2009-09-01 20:15:00,0.74381,0.74421,0.74362,0.7441,59600000.0
2009-09-01 20:20:00,0.74424,0.7445,0.74334,0.74358,59600000.0
2009-09-01 20:25:00,0.74349,0.74359,0.74302,0.74351,68800000.0
2009-09-01 20:30:00,0.74346,0.74367,0.74296,0.74354,46400000.0
2009-09-01 20:35:00,0.74355,0.74398,0.74342,0.74355,58600000.0
2009-09-01 20:40:00,0.74364,0.7441,0.74364,0.74369,56000000.0
2009-09-01 20:45:00,0.74372,0.74385,0.74326,0.74354,57600000.0
2009-09-01 20:50:00,0.74339,0.74347,0.74303,0.74315,64000000.0
2009-09-01 20:55:00,0.74362,0.74451,0.74362,0.74443,62400000.0
2009-09-01 21:00:00,0.74431,0.74576,0.74429,0.74576,74000000.0
2009-09-01 21:05:00,0.74572,0.74654,0.74572,0.74654,46400000.0
2009-09-01 21:10:00,0.74636,0.74636,0.74576,0.74587,49600000.0
2009-09-01 21:15:00,0.74528,0.74596,0.74528,0.74591,51200000.0
2009-09-01 21:20:00,0.74597,0.74616,0.74488,0.74488,59200000.0
2009-09-01 21:25:00,0.74398,0.74508,0.74398,0.74485,54400000.0
2009-09-01 21:30:00,0.74487,0.74552,0.74419,0.74503,59200000.0
2009-09-01 21:35:00,0.7451,0.74573,0.74504,0.74541,54400000.0
2009-09-01 21:40:00,0.74541,0.74549,0.74523,0.74531,43200000.0
2009-09-01 21:45:00,0.74536,0.74536,0.74446,0.74455,52800000.0
2009-09-01 21:50:00,0.74457,0.74475,0.74351,0.74475,48000000.0
2009-09-01 21:55:00,0.74489,0.74524,0.74428,0.74477,61200000.0
2009-09-01 22:00:00,0.74477,0.74491,0.74394,0.74461,56000000.0
2009-09-01 22:05:00,0.74444,0.74477,0.74414,0.74414,58600000.0
2009-09-01 22:10:00,0.74413,0.74433,0.7437,0.74415,53800000.0
2009-09-01 22:15:00,0.7442,0.74425,0.74367,0.74367,58000000.0
2009-09-01 22:20:00,0.74364,0.74385,0.74343,0.74382,66600000.0
2009-09-01 22:25:00,0.74382,0.74394,0.74342,0.74355,60800000.0
2009-09-01 22:30:00,0.74388,0.74428,0.74366,0.74366,52800000.0
2009-09-01 22:35:00,0.74404,0.74415,0.7438,0.74399,64000000.0
2009-09-01 22:40:00,0.74363,0.74414,0.74363,0.74407,60800000.0
2009-09-01 22:45:00,0.74411,0.74452,0.74408,0.74452,62400000.0
2009-09-01 22:50:00,0.74455,0.74464,0.7438,0.74444,48400000.0
2009-09-01 22:55:00,0.7445,0.74481,0.74418,0.74474,62800000.0
2009-09-01 23:00:00,0.74482,0.745,0.74446,0.74446,44800000.0
2009-09-01 23:05:00,0.74425,0.74456,0.74402,0.74402,60200000.0
2009-09-01 23:10:00,0.74416,0.74447,0.74399,0.74436,60800000.0
2009-09-01 23:15:00,0.74435,0.74457,0.74428,0.74452,56000000.0
2009-09-01 23:20:00,0.74455,0.74484,0.74419,0.74456,48000000.0
2009-09-01 23:25:00,0.74467,0.7448,0.74404,0.74429,65600000.0
2009-09-01 23:30:00,0.74463,0.74484,0.74439,0.74444,65600000.0
2009-09-01 23:35:00,0.74434,0.74469,0.74434,0.74461,58000000.0
2009-09-01 23:40:00,0.74457,0.74476,0.74427,0.74427,67200000.0
2009-09-01 23:45:00,0.7442,0.74503,0.74412,0.74494,56400000.0
2009-09-01 23:50:00,0.74494,0.74507,0.74471,0.74489,52200000.0
2009-09-01 23:55:00,0.74479,0.74505,0.74458,0.74474,70400000.0
2009-09-02 00:00:00,0.74466,0.74536,0.74466,0.74535,54400000.0
2009-09-02 00:05:00,0.74545,0.74555,0.74501,0.74501,59600000.0
2009-09-02 00:10:00,0.74509,0.74576,0.74509,0.7456,59200000.0
2009-09-02 00:15:00,0.74505,0.74611,0.74497,0.74567,59200000.0
2009-09-02 00:20:00,0.74568,0.74575,0.74512,0.74512,46400000.0
2009-09-02 00:25:00,0.74515,0.74563,0.74492,0.74507,56000000.0
2009-09-02 00:30:00,0.74537,0.7456,0.74518,0.74554,79800000.0
2009-09-02 00:35:00,0.74561,0.74561,0.74453,0.74548,64000000.0
2009-09-02 00:40:00,0.74544,0.74565,0.74528,0.74533,44800000.0
2009-09-02 00:45:00,0.74506,0.74563,0.74506,0.74553,68800000.0
2009-09-02 00:50:00,0.74553,0.74566,0.74521,0.74524,60800000.0
2009-09-02 00:55:00,0.74513,0.74531,0.74499,0.74521,52800000.0
2009-09-02 01:00:00,0.74499,0.7452,0.74471,0.74473,65600000.0
2009-09-02 01:05:00,0.74481,0.74498,0.7447,0.74474,60800000.0
2009-09-02 01:10:00,0.74466,0.74466,0.744,0.74445,80000000.0
2009-09-02 01:15:00,0.74446,0.74446,0.74415,0.74426,59200000.0
2009-09-02 01:20:00,0.74396,0.74486,0.74391,0.74471,51200000.0
2009-09-02 01:25:00,0.74463,0.74476,0.7444,0.74476,64000000.0
2009-09-02 01:30:00,0.74485,0.74485,0.74424,0.74466,60800000.0
2009-09-02 01:35:00,0.74477,0.74486,0.7434,0.74453,65600000.0
2009-09-02 01:40:00,0.74453,0.74476,0.74453,0.74476,67200000.0
2009-09-02 01:45:00,0.74494,0.74522,0.74457,0.74465,58600000.0
2009-09-02 01:50:00,0.74465,0.74532,0.74465,0.74511,60800000.0
2009-09-02 01:55:00,0.7451,0.74524,0.74488,0.74502,67200000.0
2009-09-02 02:00:00,0.74504,0.74518,0.74468,0.74473,75600000.0
2009-09-02 02:05:00,0.74464,0.74464,0.74406,0.74415,59200000.0
2009-09-02 02:10:00,0.74415,0.74424,0.74388,0.74418,48000000.0
2009-09-02 02:15:00,0.74411,0.74421,0.74382,0.74387,49600000.0
2009-09-02 02:20:00,0.74394,0.7444,0.74356,0.7438,65600000.0
2009-09-02 02:25:00,0.74354,0.74421,0.74352,0.74381,68800000.0
2009-09-02 02:30:00,0.74383,0.74397,0.74343,0.74389,67200000.0
2009-09-02 02:35:00,0.74394,0.74415,0.74374,0.74382,56000000.0
2009-09-02 02:40:00,0.74404,0.74424,0.74379,0.74379,60200000.0
2009-09-02 02:45:00,0.74376,0.74413,0.74373,0.74404,65600000.0
2009-09-02 02:50:00,0.74408,0.74436,0.7439,0.74397,59200000.0
2009-09-02 02:55:00,0.74385,0.74399,0.74341,0.74399,51200000.0
2009-09-02 03:00:00,0.74404,0.74418,0.74365,0.74373,55400000.0
2009-09-02 03:05:00,0.74365,0.74416,0.74339,0.74416,40000000.0
2009-09-02 03:10:00,0.74433,0.74437,0.74378,0.74435,53200000.0
2009-09-02 03:15:00,0.74426,0.74491,0.74345,0.74419,54800000.0
2009-09-02 03:20:00,0.74434,0.74503,0.74425,0.74458,33600000.0
2009-09-02 03:25:00,0.74453,0.74468,0.74416,0.74459,51600000.0
2009-09-02 03:30:00,0.74451,0.74518,0.74451,0.74467,53800000.0
2009-09-02 03:35:00,0.7447,0.74531,0.74459,0.74516,56000000.0
2009-09-02 03:40:00,0.74508,0.74508,0.74445,0.74453,48000000.0
2009-09-02 03:45:00,0.74469,0.74529,0.74469,0.74527,56000000.0
2009-09-02 03:50:00,0.74532,0.74561,0.74517,0.74535,67200000.0
2009-09-02 03:55:00,0.74529,0.74538,0.74486,0.7451,54400000.0
2009-09-02 04:00:00,0.74527,0.74537,0.74471,0.74478,43600000.0
2009-09-02 04:05:00,0.74465,0.74502,0.74424,0.7444,67200000.0
2009-09-02 04:10:00,0.74456,0.74465,0.74414,0.74445,59200000.0
2009-09-02 04:15:00,0.74437,0.74438,0.74334,0.74339,75200000.0
2009-09-02 04:20:00,0.74358,0.74387,0.74358,0.74364,50000000.0
2009-09-02 04:25:00,0.74366,0.74421,0.74366,0.74409,82600000.0
2009-09-02 04:30:00,0.74355,0.74419,0.74286,0.74392,54400000.0
2009-09-02 04:35:00,0.744,0.74407,0.74381,0.74381,43200000.0
2009-09-02 04:40:00,0.74381,0.74396,0.74358,0.74367,60800000.0
2009-09-02 04:45:00,0.74361,0.7437,0.74316,0.7435,68800000.0
2009-09-02 04:50:00,0.74331,0.7434,0.74291,0.74291,52800000.0
2009-09-02 04:55:00,0.74299,0.74341,0.74293,0.74314,49600000.0
2009-09-02 05:00:00,0.7432,0.7435,0.74298,0.74342,56000000.0
2009-09-02 05:05:00,0.74341,0.74341,0.74308,0.74324,51200000.0
2009-09-02 05:10:00,0.74337,0.7437,0.74321,0.74321,57600000.0
2009-09-02 05:15:00,0.74355,0.74355,0.74304,0.74324,52800000.0
2009-09-02 05:20:00,0.74286,0.74333,0.74278,0.74333,71400000.0
2009-09-02 05:25:00,0.74327,0.74343,0.74307,0.74307,78400000.0
2009-09-02 05:30:00,0.74292,0.74312,0.74282,0.7429,60200000.0
2009-09-02 05:35:00,0.74287,0.74291,0.7426,0.74275,59200000.0
2009-09-02 05:40:00,0.74248,0.74281,0.74224,0.74276,50000000.0
2009-09-02 05:45:00,0.74275,0.74291,0.74166,0.74263,59200000.0
2009-09-02 05:50:00,0.74247,0.74307,0.74247,0.74307,62400000.0
2009-09-02 05:55:00,0.74311,0.74317,0.74297,0.74309,58000000.0
2009-09-02 06:00:00,0.74269,0.74288,0.74238,0.74277,48000000.0
2009-09-02 06:05:00,0.74268,0.74305,0.74248,0.7428,32000000.0
2009-09-02 06:10:00,0.74301,0.7434,0.7429,0.74317,43200000.0
2009-09-02 06:15:00,0.74331,0.7437,0.74328,0.74353,38400000.0
2009-09-02 06:20:00,0.74354,0.74365,0.74342,0.74363,51200000.0
2009-09-02 06:25:00,0.74375,0.74444,0.74367,0.7443,44800000.0
2009-09-02 06:30:00,0.74423,0.74439,0.74414,0.74436,36800000.0
2009-09-02 06:35:00,0.74437,0.74447,0.74432,0.74442,40400000.0
2009-09-02 06:40:00,0.74429,0.74476,0.74424,0.74463,46400000.0
2009-09-02 06:45:00,0.74471,0.74492,0.74433,0.74459,56000000.0
2009-09-02 06:50:00,0.74451,0.74478,0.74418,0.74478,49400000.0
2009-09-02 06:55:00,0.74474,0.74478,0.74446,0.74476,32000000.0
2009-09-02 07:00:00,0.74426,0.74434,0.7439,0.74408,51200000.0
2009-09-02 07:05:00,0.74419,0.74455,0.74416,0.74436,43600000.0
2009-09-02 07:10:00,0.74448,0.7445,0.74379,0.74411,52800000.0
2009-09-02 07:15:00,0.74412,0.74449,0.74403,0.74416,62400000.0
2009-09-02 07:20:00,0.744,0.74425,0.74388,0.74388,88400000.0
2009-09-02 07:25:00,0.74407,0.7445,0.74406,0.7445,49600000.0
2009-09-02 07:30:00,0.74442,0.74475,0.74442,0.74472,56000000.0
2009-09-02 07:35:00,0.74449,0.74497,0.74444,0.74497,48400000.0
2009-09-02 07:40:00,0.74486,0.74487,0.74398,0.74409,46400000.0
2009-09-02 07:45:00,0.74408,0.7446,0.74395,0.7445,41600000.0
2009-09-02 07:50:00,0.74446,0.74446,0.74418,0.74421,32000000.0
2009-09-02 07:55:00,0.7442,0.74441,0.74383,0.7444,30400000.0
2009-09-02 08:00:00,0.74446,0.74449,0.7438,0.74384,46800000.0
2009-09-02 08:05:00,0.74388,0.74452,0.74388,0.7445,89000000.0
2009-09-02 08:10:00,0.74451,0.74482,0.74412,0.74472,56400000.0
2009-09-02 08:15:00,0.74472,0.74503,0.74437,0.74461,72000000.0
2009-09-02 08:20:00,0.74462,0.7447,0.74402,0.74437,53800000.0
2009-09-02 08:25:00,0.74412,0.74424,0.74406,0.74422,30400000.0
2009-09-02 08:30:00,0.74417,0.74461,0.74397,0.74461,38400000.0
2009-09-02 08:35:00,0.74472,0.74511,0.74468,0.74491,92800000.0
2009-09-02 08:40:00,0.74496,0.74496,0.74441,0.74441,33600000.0
2009-09-02 08:45:00,0.74453,0.74529,0.74453,0.74523,89600000.0
2009-09-02 08:50:00,0.74517,0.74563,0.74512,0.7455,210400000.0
2009-09-02 08:55:00,0.74573,0.74591,0.74549,0.74566,123000000.0
2009-09-02 09:00:00,0.74566,0.74567,0.74466,0.74529,123600000.0
2009-09-02 09:05:00,0.74541,0.74617,0.74541,0.74613,141800000.0
2009-09-02 09:10:00,0.74578,0.74578,0.74499,0.74506,106600000.0
2009-09-02 09:15:00,0.74493,0.74541,0.74485,0.74519,118400000.0
2009-09-02 09:20:00,0.74508,0.74545,0.74498,0.74531,92200000.0
2009-09-02 09:25:00,0.74497,0.74547,0.74497,0.74525,113200000.0
2009-09-02 09:30:00,0.7452,0.74572,0.7452,0.7452,147200000.0
2009-09-02 09:35:00,0.74511,0.74583,0.74511,0.74578,283000000.0
2009-09-02 09:40:00,0.74569,0.74569,0.74436,0.74436,297800000.0
2009-09-02 09:45:00,0.74435,0.74547,0.74435,0.74532,157200000.0
2009-09-02 09:50:00,0.74525,0.74531,0.74466,0.74514,327400000.0
2009-09-02 09:55:00,0.74512,0.7454,0.74448,0.74458,252600000.0
2009-09-02 10:00:00,0.7446,0.74476,0.7442,0.74442,286400000.0
2009-09-02 10:05:00,0.74434,0.74442,0.74381,0.74407,195600000.0
2009-09-02 10:10:00,0.74398,0.74484,0.74398,0.74484,316600000.0
2009-09-02 10:15:00,0.74491,0.74491,0.74425,0.74426,166400000.0
2009-09-02 10:20:00,0.74408,0.74474,0.74401,0.74473,272200000.0
2009-09-02 10:25:00,0.74471,0.74488,0.74404,0.74404,275200000.0
2009-09-02 10:30:00,0.74401,0.7441,0.74372,0.74385,170400000.0
2009-09-02 10:35:00,0.74373,0.74504,0.74372,0.74501,91200000.0
2009-09-02 10:40:00,0.74505,0.74505,0.74393,0.74395,160400000.0
2009-09-02 10:45:00,0.74393,0.74417,0.74368,0.74391,224000000.0
2009-09-02 10:50:00,0.74362,0.74448,0.74362,0.74406,249600000.0
2009-09-02 10:55:00,0.74396,0.74452,0.74386,0.74404,303400000.0
2009-09-02 11:00:00,0.74386,0.74399,0.74351,0.74399,250000000.0
2009-09-02 11:05:00,0.74393,0.74412,0.74363,0.74412,198400000.0
2009-09-02 11:10:00,0.74415,0.74444,0.74397,0.74437,305600000.0
2009-09-02 11:15:00,0.74385,0.74453,0.74385,0.74448,226200000.0
2009-09-02 11:20:00,0.74443,0.74469,0.74387,0.74389,299200000.0
2009-09-02 11:25:00,0.74394,0.74405,0.7435,0.74366,248000000.0
2009-09-02 11:30:00,0.74374,0.74426,0.7437,0.74426,118800000.0
2009-09-02 11:35:00,0.74429,0.74444,0.74395,0.74396,183200000.0
2009-09-02 11:40:00,0.74403,0.74412,0.74317,0.74345,168000000.0
2009-09-02 11:45:00,0.74341,0.74358,0.74324,0.74326,128400000.0
2009-09-02 11:50:00,0.74311,0.74342,0.74308,0.74318,188800000.0
2009-09-02 11:55:00,0.74328,0.74403,0.74328,0.74402,211200000.0
2009-09-02 12:00:00,0.74406,0.74419,0.74375,0.74399,137600000.0
2009-09-02 12:05:00,0.74389,0.7441,0.74327,0.74406,122600000.0
2009-09-02 12:10:00,0.74396,0.74431,0.74354,0.74428,137600000.0
2009-09-02 12:15:00,0.74423,0.74439,0.74405,0.74428,184000000.0
2009-09-02 12:20:00,0.74416,0.7444,0.74406,0.74427,203600000.0
2009-09-02 12:25:00,0.74434,0.74438,0.74289,0.74325,252800000.0
2009-09-02 12:30:00,0.74324,0.74458,0.7428,0.74458,277200000.0
2009-09-02 12:35:00,0.74451,0.74456,0.74427,0.74452,152800000.0
2009-09-02 12:40:00,0.74449,0.74471,0.74437,0.74471,87400000.0
2009-09-02 12:45:00,0.74475,0.74506,0.74471,0.74486,197600000.0
2009-09-02 12:50:00,0.745,0.74558,0.74497,0.74555,135800000.0
2009-09-02 12:55:00,0.74552,0.74552,0.74502,0.74502,125200000.0
2009-09-02 13:00:00,0.74493,0.74509,0.74443,0.74444,88000000.0
2009-09-02 13:05:00,0.74434,0.74512,0.74433,0.74496,125200000.0
2009-09-02 13:10:00,0.74492,0.74509,0.7444,0.74454,105600000.0
2009-09-02 13:15:00,0.74459,0.74487,0.74458,0.74481,180200000.0
2009-09-02 13:20:00,0.74453,0.74502,0.74438,0.74457,128400000.0
2009-09-02 13:25:00,0.74467,0.74511,0.74467,0.7451,165200000.0
2009-09-02 13:30:00,0.74385,0.74501,0.74385,0.74471,194000000.0
2009-09-02 13:35:00,0.74502,0.74559,0.74502,0.74544,120000000.0
2009-09-02 13:40:00,0.74548,0.74563,0.74539,0.74559,107200000.0
2009-09-02 13:45:00,0.74559,0.74569,0.74468,0.74485,102400000.0
2009-09-02 13:50:00,0.74479,0.74507,0.74449,0.74506,107200000.0
2009-09-02 13:55:00,0.74515,0.74522,0.74441,0.7446,134600000.0
2009-09-02 14:00:00,0.74456,0.74477,0.74433,0.74455,118400000.0
2009-09-02 14:05:00,0.74459,0.74474,0.74407,0.74442,114000000.0
2009-09-02 14:10:00,0.74447,0.7447,0.7444,0.74443,144000000.0
2009-09-02 14:15:00,0.74426,0.7448,0.74401,0.74412,98000000.0
2009-09-02 14:20:00,0.74407,0.74407,0.74248,0.7425,62400000.0
2009-09-02 14:25:00,0.74174,0.74234,0.74103,0.74182,74000000.0
2009-09-02 14:30:00,0.74199,0.74259,0.74199,0.74259,58000000.0
2009-09-02 14:35:00,0.74259,0.74267,0.74193,0.74267,62400000.0
2009-09-02 14:40:00,0.74279,0.74318,0.74272,0.74291,67200000.0
2009-09-02 14:45:00,0.74295,0.74338,0.74207,0.74328,59600000.0
2009-09-02 14:50:00,0.74346,0.7439,0.74327,0.74371,72000000.0
2009-09-02 14:55:00,0.74364,0.74364,0.74265,0.7428,60800000.0
2009-09-02 15:00:00,0.74294,0.74324,0.74269,0.74317,64000000.0
2009-09-02 15:05:00,0.74318,0.7434,0.74294,0.74318,56000000.0
2009-09-02 15:10:00,0.74309,0.74309,0.74257,0.74266,59200000.0
2009-09-02 15:15:00,0.74274,0.74274,0.74162,0.74207,72000000.0
2009-09-02 15:20:00,0.74236,0.74253,0.74139,0.74148,58600000.0
2009-09-02 15:25:00,0.7415,0.74226,0.74149,0.74226,57600000.0
2009-09-02 15:30:00,0.74204,0.74267,0.74111,0.74267,54400000.0
2009-09-02 15:35:00,0.74282,0.74317,0.74121,0.74121,72000000.0
2009-09-02 15:40:00,0.74235,0.74275,0.74225,0.74225,78400000.0
2009-09-02 15:45:00,0.74217,0.74286,0.7421,0.74286,76800000.0
2009-09-02 15:50:00,0.74289,0.74289,0.74233,0.74279,57600000.0
2009-09-02 15:55:00,0.74293,0.74339,0.74181,0.74286,70400000.0
2009-09-02 16:00:00,0.74299,0.74352,0.74284,0.74305,59200000.0
2009-09-02 16:05:00,0.74315,0.74348,0.74228,0.74268,70400000.0
2009-09-02 16:10:00,0.74251,0.74334,0.7425,0.74316,60800000.0
2009-09-02 16:15:00,0.74325,0.74325,0.74281,0.74285,59200000.0
2009-09-02 16:20:00,0.74295,0.74319,0.74276,0.74313,64000000.0
2009-09-02 16:25:00,0.74317,0.74351,0.74317,0.74342,67200000.0
2009-09-02 16:30:00,0.74341,0.74344,0.7428,0.74307,62800000.0
2009-09-02 16:35:00,0.74319,0.74397,0.74319,0.74343,57600000.0
2009-09-02 16:40:00,0.74336,0.74439,0.74336,0.74439,65000000.0
2009-09-02 16:45:00,0.74402,0.74402,0.74341,0.74398,71400000.0
2009-09-02 16:50:00,0.74411,0.74411,0.74334,0.74357,59200000.0
2009-09-02 16:55:00,0.7435,0.74362,0.74181,0.74181,52800000.0
2009-09-02 17:00:00,0.74174,0.74267,0.74174,0.74229,70400000.0
2009-09-02 17:05:00,0.7423,0.74251,0.74225,0.74246,65600000.0
2009-09-02 17:10:00,0.74248,0.74297,0.7424,0.74297,68200000.0
2009-09-02 17:15:00,0.74289,0.74315,0.74241,0.74304,67200000.0
2009-09-02 17:20:00,0.74275,0.74302,0.74238,0.74287,62800000.0
2009-09-02 17:25:00,0.743,0.74314,0.74261,0.74284,64000000.0
2009-09-02 17:30:00,0.74292,0.74349,0.74292,0.74334,56000000.0
2009-09-02 17:35:00,0.74343,0.74348,0.74309,0.7433,68800000.0
2009-09-02 17:40:00,0.7433,0.74344,0.74268,0.74302,68800000.0
2009-09-02 17:45:00,0.7432,0.7432,0.74261,0.74284,69200000.0
2009-09-02 17:50:00,0.74272,0.74287,0.74244,0.7426,75200000.0
2009-09-02 17:55:00,0.74242,0.74341,0.74242,0.74307,72000000.0
2009-09-02 18:00:00,0.74301,0.74351,0.7428,0.74351,67600000.0
2009-09-02 18:05:00,0.74356,0.74356,0.74259,0.74276,56000000.0
2009-09-02 18:10:00,0.74279,0.7428,0.74219,0.74246,69800000.0
2009-09-02 18:15:00,0.74254,0.74287,0.74249,0.74284,67200000.0
2009-09-02 18:20:00,0.7427,0.74283,0.74245,0.74249,65600000.0
2009-09-02 18:25:00,0.74245,0.74246,0.74198,0.74214,65600000.0
2009-09-02 18:30:00,0.74197,0.74263,0.74184,0.74256,65600000.0
2009-09-02 18:35:00,0.74272,0.74283,0.74224,0.74234,56400000.0
2009-09-02 18:40:00,0.74218,0.74308,0.74218,0.74283,70400000.0
2009-09-02 18:45:00,0.74291,0.74443,0.74291,0.74443,55400000.0
2009-09-02 18:50:00,0.74471,0.74474,0.7443,0.74431,64000000.0
2009-09-02 18:55:00,0.7443,0.74532,0.7443,0.74532,57600000.0
2009-09-02 19:00:00,0.7451,0.74514,0.74433,0.74469,72800000.0
2009-09-02 19:05:00,0.74485,0.74506,0.7448,0.74481,52800000.0
2009-09-02 19:10:00,0.74479,0.74508,0.74467,0.74497,64000000.0
2009-09-02 19:15:00,0.74507,0.74518,0.74462,0.74488,54400000.0
2009-09-02 19:20:00,0.74492,0.74512,0.74466,0.7449,59200000.0
2009-09-02 19:25:00,0.74484,0.74496,0.74463,0.74496,61200000.0
2009-09-02 19:30:00,0.74493,0.74495,0.74418,0.74419,65600000.0
2009-09-02 19:35:00,0.74417,0.74428,0.74375,0.74426,57600000.0
2009-09-02 19:40:00,0.74407,0.74426,0.74393,0.74426,63400000.0
2009-09-02 19:45:00,0.74363,0.74454,0.74363,0.74453,52800000.0
2009-09-02 19:50:00,0.74448,0.74467,0.74399,0.74464,64000000.0
2009-09-02 19:55:00,0.74457,0.74515,0.74445,0.74496,68800000.0
2009-09-02 20:00:00,0.74496,0.74506,0.74474,0.74476,49600000.0
2009-09-02 20:05:00,0.74464,0.7448,0.74425,0.74437,75200000.0
2009-09-02 20:10:00,0.74428,0.74455,0.74393,0.74453,51200000.0
2009-09-02 20:15:00,0.74447,0.74472,0.74433,0.74459,59200000.0
2009-09-02 20:20:00,0.74458,0.74458,0.74383,0.74398,62400000.0
2009-09-02 20:25:00,0.74432,0.74461,0.74416,0.74456,68800000.0
2009-09-02 20:30:00,0.7434,0.74523,0.7434,0.74495,36800000.0
2009-09-02 20:35:00,0.74491,0.74505,0.74451,0.74492,46400000.0
2009-09-02 20:40:00,0.74486,0.74486,0.74419,0.74444,51200000.0
2009-09-02 20:45:00,0.74448,0.74456,0.74375,0.74423,57000000.0
2009-09-02 20:50:00,0.74406,0.7445,0.74386,0.7445,34000000.0
2009-09-02 20:55:00,0.74464,0.74489,0.74439,0.74481,64000000.0
2009-09-02 21:00:00,0.74465,0.74479,0.74453,0.7446,73600000.0
2009-09-02 21:05:00,0.74442,0.74445,0.744,0.744,50600000.0
2009-09-02 21:10:00,0.74397,0.74419,0.74375,0.74383,56000000.0
2009-09-02 21:15:00,0.74354,0.74392,0.74341,0.74364,46400000.0
2009-09-02 21:20:00,0.74373,0.7439,0.74353,0.74368,53800000.0
2009-09-02 21:25:00,0.74275,0.74424,0.74275,0.74382,59200000.0
2009-09-02 21:30:00,0.74361,0.74409,0.74288,0.74364,60000000.0
2009-09-02 21:35:00,0.74376,0.74385,0.74332,0.74385,48800000.0
2009-09-02 21:40:00,0.74373,0.74373,0.74319,0.74325,56000000.0
2009-09-02 21:45:00,0.7432,0.74325,0.74307,0.74307,49600000.0
2009-09-02 21:50:00,0.74317,0.74342,0.74292,0.74311,54400000.0
2009-09-02 21:55:00,0.74312,0.74324,0.74294,0.74297,66000000.0
2009-09-02 22:00:00,0.74283,0.74295,0.74253,0.74295,57600000.0
2009-09-02 22:05:00,0.74286,0.74296,0.74266,0.74296,42600000.0
2009-09-02 22:10:00,0.74313,0.7432,0.74266,0.74307,59200000.0
2009-09-02 22:15:00,0.74315,0.74315,0.74282,0.74282,57600000.0
2009-09-02 22:20:00,0.74286,0.74325,0.74239,0.74319,67200000.0
2009-09-02 22:25:00,0.74312,0.74312,0.74275,0.74277,46400000.0
2009-09-02 22:30:00,0.74295,0.74302,0.74264,0.74264,52800000.0
2009-09-02 22:35:00,0.74304,0.74341,0.74291,0.7433,63400000.0
2009-09-02 22:40:00,0.74309,0.74345,0.74309,0.74344,56000000.0
2009-09-02 22:45:00,0.74342,0.74369,0.74333,0.74369,62400000.0
2009-09-02 22:50:00,0.7437,0.74405,0.74338,0.74338,43200000.0
2009-09-02 22:55:00,0.7427,0.74341,0.7427,0.74305,62400000.0
2009-09-02 23:00:00,0.74305,0.74338,0.74293,0.74334,54400000.0
2009-09-02 23:05:00,0.74324,0.7436,0.74299,0.74299,60200000.0
2009-09-02 23:10:00,0.74309,0.74327,0.74291,0.74321,60800000.0
2009-09-02 23:15:00,0.74317,0.74321,0.7428,0.74284,51200000.0
2009-09-02 23:20:00,0.7427,0.74312,0.7424,0.74306,40000000.0
2009-09-02 23:25:00,0.74306,0.74313,0.74237,0.74238,46400000.0
2009-09-02 23:30:00,0.74281,0.74289,0.74246,0.74247,56000000.0
2009-09-02 23:35:00,0.74239,0.74261,0.74222,0.74243,57600000.0
2009-09-02 23:40:00,0.74276,0.74285,0.742,0.74208,44800000.0
2009-09-02 23:45:00,0.74217,0.74319,0.74212,0.74318,56000000.0
2009-09-02 23:50:00,0.74258,0.7432,0.74257,0.74293,70400000.0
2009-09-02 23:55:00,0.74287,0.74292,0.7425,0.74279,69800000.0
2009-09-03 00:00:00,0.74273,0.74287,0.74231,0.74247,49600000.0
2009-09-03 00:05:00,0.74241,0.74285,0.7421,0.74248,54400000.0
2009-09-03 00:10:00,0.74255,0.7426,0.74239,0.74255,48000000.0
2009-09-03 00:15:00,0.74237,0.7426,0.74219,0.74257,58600000.0
2009-09-03 00:20:00,0.74255,0.74306,0.74248,0.74306,46400000.0
2009-09-03 00:25:00,0.74306,0.74318,0.74261,0.74317,56000000.0
2009-09-03 00:30:00,0.7431,0.74328,0.74252,0.7427,45800000.0
2009-09-03 00:35:00,0.74313,0.74363,0.74299,0.74338,41600000.0
2009-09-03 00:40:00,0.74335,0.74346,0.74241,0.74254,60200000.0
2009-09-03 00:45:00,0.74288,0.74382,0.74273,0.74375,68600000.0
2009-09-03 00:50:00,0.7437,0.74388,0.74315,0.74347,60200000.0
2009-09-03 00:55:00,0.74366,0.74414,0.7427,0.74414,65600000.0
2009-09-03 01:00:00,0.74421,0.74429,0.74401,0.74427,65600000.0
2009-09-03 01:05:00,0.7447,0.7449,0.74382,0.74421,60800000.0
2009-09-03 01:10:00,0.74442,0.74466,0.74389,0.74404,72400000.0
2009-09-03 01:15:00,0.74427,0.74471,0.74409,0.74428,59200000.0
2009-09-03 01:20:00,0.74395,0.74486,0.74373,0.74471,51200000.0
2009-09-03 01:25:00,0.74484,0.74492,0.74434,0.74435,67200000.0
2009-09-03 01:30:00,0.74432,0.74478,0.74401,0.74478,60800000.0
2009-09-03 01:35:00,0.74476,0.74476,0.74332,0.74408,65600000.0
2009-09-03 01:40:00,0.74434,0.74458,0.74434,0.74441,67200000.0
2009-09-03 01:45:00,0.74435,0.74471,0.74396,0.74434,59600000.0
2009-09-03 01:50:00,0.74465,0.74487,0.74428,0.7446,64400000.0
2009-09-03 01:55:00,0.74446,0.74456,0.74434,0.74449,67600000.0
2009-09-03 02:00:00,0.7446,0.74477,0.7443,0.74436,78400000.0
2009-09-03 02:05:00,0.74465,0.74469,0.74352,0.74458,65600000.0
2009-09-03 02:10:00,0.74468,0.74475,0.74395,0.74396,44800000.0
2009-09-03 02:15:00,0.74398,0.74449,0.74398,0.74431,46400000.0
2009-09-03 02:20:00,0.74419,0.74442,0.74402,0.74419,65600000.0
2009-09-03 02:25:00,0.74408,0.74416,0.7434,0.74341,60800000.0
2009-09-03 02:30:00,0.74349,0.74395,0.74312,0.74395,67600000.0
2009-09-03 02:35:00,0.74384,0.74406,0.74367,0.74393,57600000.0
2009-09-03 02:40:00,0.74419,0.74425,0.74372,0.74387,60800000.0
2009-09-03 02:45:00,0.7439,0.74402,0.74373,0.74392,63400000.0
2009-09-03 02:50:00,0.74377,0.74419,0.74359,0.74359,70400000.0
2009-09-03 02:55:00,0.7438,0.74397,0.74352,0.74365,57600000.0
2009-09-03 03:00:00,0.74349,0.74352,0.74322,0.74328,52800000.0
2009-09-03 03:05:00,0.74315,0.74363,0.74315,0.74356,61200000.0
2009-09-03 03:10:00,0.74319,0.74344,0.7429,0.74309,56400000.0
2009-09-03 03:15:00,0.74315,0.74381,0.74255,0.74317,56000000.0
2009-09-03 03:20:00,0.74341,0.74367,0.7431,0.74328,32000000.0
2009-09-03 03:25:00,0.74347,0.74371,0.74335,0.74371,41600000.0
2009-09-03 03:30:00,0.74327,0.74355,0.74287,0.74312,49600000.0
2009-09-03 03:35:00,0.74305,0.74341,0.74269,0.74291,52800000.0
2009-09-03 03:40:00,0.74316,0.74369,0.74316,0.74363,48000000.0
2009-09-03 03:45:00,0.74383,0.74383,0.74292,0.74314,48000000.0
2009-09-03 03:50:00,0.74339,0.74382,0.74276,0.74374,57600000.0
2009-09-03 03:55:00,0.74372,0.74391,0.7434,0.74371,59200000.0
2009-09-03 04:00:00,0.74326,0.74376,0.74305,0.74367,51200000.0
2009-09-03 04:05:00,0.74359,0.7439,0.74346,0.74386,67200000.0
2009-09-03 04:10:00,0.74395,0.74424,0.74381,0.74424,52800000.0
2009-09-03 04:15:00,0.74419,0.74419,0.74336,0.74356,63400000.0
2009-09-03 04:20:00,0.74376,0.74399,0.74348,0.74375,57600000.0
2009-09-03 04:25:00,0.74395,0.74436,0.74394,0.74431,83200000.0
2009-09-03 04:30:00,0.74379,0.74474,0.74379,0.74391,56000000.0
2009-09-03 04:35:00,0.74366,0.74396,0.74337,0.74392,36800000.0
2009-09-03 04:40:00,0.74377,0.7442,0.74367,0.7442,60800000.0
2009-09-03 04:45:00,0.74409,0.74445,0.74375,0.74381,68800000.0
2009-09-03 04:50:00,0.74383,0.74423,0.74352,0.74419,62400000.0
2009-09-03 04:55:00,0.74416,0.74454,0.74401,0.74449,46400000.0
2009-09-03 05:00:00,0.74448,0.74471,0.74415,0.74459,56000000.0
2009-09-03 05:05:00,0.74456,0.74523,0.74456,0.74471,57600000.0
2009-09-03 05:10:00,0.74465,0.74509,0.7445,0.7445,61800000.0
2009-09-03 05:15:00,0.74455,0.74464,0.74406,0.74458,54400000.0
2009-09-03 05:20:00,0.74484,0.74495,0.74474,0.74484,59200000.0
2009-09-03 05:25:00,0.74485,0.7449,0.74432,0.74451,81000000.0
2009-09-03 05:30:00,0.74408,0.74472,0.74408,0.7447,52800000.0
2009-09-03 05:35:00,0.74471,0.74502,0.74405,0.74495,48400000.0
2009-09-03 05:40:00,0.74505,0.74509,0.74413,0.74419,57600000.0
2009-09-03 05:45:00,0.74401,0.74544,0.74401,0.74519,64400000.0
2009-09-03 05:50:00,0.74523,0.74531,0.74476,0.74488,52800000.0
2009-09-03 05:55:00,0.74478,0.74488,0.74453,0.74479,69600000.0
2009-09-03 06:00:00,0.74489,0.74511,0.74447,0.74506,41600000.0
2009-09-03 06:05:00,0.74518,0.74525,0.7449,0.74498,38400000.0
2009-09-03 06:10:00,0.74474,0.74569,0.74459,0.74559,54800000.0
2009-09-03 06:15:00,0.74568,0.74573,0.7453,0.7453,36800000.0
2009-09-03 06:20:00,0.74534,0.74563,0.74502,0.74541,56000000.0
2009-09-03 06:25:00,0.74505,0.7453,0.74476,0.7452,24000000.0
2009-09-03 06:30:00,0.74504,0.74535,0.74494,0.74499,47400000.0
2009-09-03 06:35:00,0.74484,0.74496,0.74472,0.74486,46400000.0
2009-09-03 06:40:00,0.74467,0.74472,0.74405,0.74457,51200000.0
2009-09-03 06:45:00,0.74462,0.7448,0.74428,0.74448,56000000.0
2009-09-03 06:50:00,0.74456,0.74464,0.74433,0.74444,54800000.0
2009-09-03 06:55:00,0.74455,0.74462,0.74381,0.74402,38400000.0
2009-09-03 07:00:00,0.7445,0.7447,0.74423,0.74443,43200000.0
2009-09-03 07:05:00,0.74457,0.74463,0.74439,0.74459,43200000.0
2009-09-03 07:10:00,0.74457,0.74458,0.74385,0.74422,57600000.0
2009-09-03 07:15:00,0.74405,0.7443,0.74398,0.74406,62400000.0
2009-09-03 07:20:00,0.74424,0.74486,0.74395,0.744,67200000.0
2009-09-03 07:25:00,0.74445,0.74461,0.74405,0.74414,58000000.0
2009-09-03 07:30:00,0.74447,0.74519,0.74444,0.7451,68200000.0
2009-09-03 07:35:00,0.7454,0.74578,0.74529,0.74565,67200000.0
2009-09-03 07:40:00,0.74552,0.74595,0.74552,0.7458,48000000.0
2009-09-03 07:45:00,0.74593,0.74593,0.74522,0.74523,59200000.0
2009-09-03 07:50:00,0.7453,0.74558,0.74529,0.74541,32000000.0
2009-09-03 07:55:00,0.74533,0.74533,0.74485,0.74521,33600000.0
2009-09-03 08:00:00,0.74522,0.74616,0.74512,0.74581,48000000.0
2009-09-03 08:05:00,0.7456,0.7456,0.74496,0.74549,77200000.0
2009-09-03 08:10:00,0.74551,0.74551,0.74514,0.74521,41600000.0
2009-09-03 08:15:00,0.74521,0.74546,0.74503,0.74546,70400000.0
2009-09-03 08:20:00,0.74536,0.7454,0.74511,0.74531,44800000.0
2009-09-03 08:25:00,0.74529,0.74533,0.74497,0.7453,36800000.0
2009-09-03 08:30:00,0.7453,0.74582,0.74528,0.74536,33600000.0
2009-09-03 08:35:00,0.74533,0.74534,0.74506,0.74521,93200000.0
2009-09-03 08:40:00,0.74515,0.74599,0.74514,0.74599,35200000.0
2009-09-03 08:45:00,0.74589,0.74652,0.74581,0.74642,76800000.0
2009-09-03 08:50:00,0.74643,0.74703,0.74598,0.74625,209600000.0
2009-09-03 08:55:00,0.74627,0.74636,0.74607,0.74627,126800000.0
2009-09-03 09:00:00,0.74639,0.74662,0.74633,0.74651,120000000.0
2009-09-03 09:05:00,0.74649,0.74666,0.74619,0.74626,145600000.0
2009-09-03 09:10:00,0.74624,0.74639,0.74613,0.74624,112000000.0
2009-09-03 09:15:00,0.74621,0.7467,0.74582,0.74582,113600000.0
2009-09-03 09:20:00,0.74583,0.74594,0.74549,0.74576,73600000.0
2009-09-03 09:25:00,0.74583,0.7462,0.7455,0.74559,121600000.0
2009-09-03 09:30:00,0.74557,0.74557,0.74517,0.74528,142400000.0
2009-09-03 09:35:00,0.74539,0.74628,0.74529,0.74621,282600000.0
2009-09-03 09:40:00,0.7462,0.74653,0.74605,0.74653,296800000.0
2009-09-03 09:45:00,0.74617,0.74633,0.74582,0.74632,163600000.0
2009-09-03 09:50:00,0.74633,0.74657,0.74617,0.74629,327400000.0
2009-09-03 09:55:00,0.74624,0.74681,0.74624,0.74681,253200000.0
2009-09-03 10:00:00,0.74687,0.74687,0.74636,0.74646,286800000.0
2009-09-03 10:05:00,0.74638,0.74667,0.74623,0.74667,200200000.0
2009-09-03 10:10:00,0.74666,0.74681,0.7463,0.7466,317200000.0
2009-09-03 10:15:00,0.74667,0.74685,0.74574,0.74684,172800000.0
2009-09-03 10:20:00,0.74695,0.74747,0.74686,0.74739,272800000.0
2009-09-03 10:25:00,0.74749,0.74799,0.74747,0.74786,276800000.0
2009-09-03 10:30:00,0.7478,0.7478,0.74707,0.7471,169600000.0
2009-09-03 10:35:00,0.747,0.74773,0.747,0.74757,97600000.0
2009-09-03 10:40:00,0.74754,0.74805,0.74734,0.74734,168000000.0
2009-09-03 10:45:00,0.74725,0.7475,0.7472,0.74745,224000000.0
2009-09-03 10:50:00,0.74741,0.74749,0.74689,0.74694,250000000.0
2009-09-03 10:55:00,0.74693,0.7472,0.74684,0.74714,304200000.0
2009-09-03 11:00:00,0.74713,0.74713,0.74665,0.74665,242000000.0
2009-09-03 11:05:00,0.74656,0.74667,0.74577,0.74597,198400000.0
2009-09-03 11:10:00,0.74576,0.74585,0.74525,0.74539,305400000.0
2009-09-03 11:15:00,0.74541,0.74603,0.74538,0.74599,227400000.0
2009-09-03 11:20:00,0.74608,0.74609,0.74542,0.74589,306600000.0
2009-09-03 11:25:00,0.74599,0.74632,0.74588,0.74608,248400000.0
2009-09-03 11:30:00,0.74609,0.74675,0.74604,0.74655,128000000.0
2009-09-03 11:35:00,0.7465,0.74683,0.74646,0.74682,194400000.0
2009-09-03 11:40:00,0.7467,0.74681,0.74635,0.7467,168400000.0
2009-09-03 11:45:00,0.74652,0.74675,0.74622,0.7465,137600000.0
2009-09-03 11:50:00,0.74631,0.74646,0.74624,0.7464,185600000.0
2009-09-03 11:55:00,0.74646,0.74667,0.74638,0.74667,216000000.0
2009-09-03 12:00:00,0.74677,0.74679,0.74637,0.74649,137600000.0
2009-09-03 12:05:00,0.7463,0.74635,0.74571,0.74615,119800000.0
2009-09-03 12:10:00,0.74618,0.74648,0.74616,0.74638,138000000.0
2009-09-03 12:15:00,0.74582,0.74647,0.7458,0.74619,183400000.0
2009-09-03 12:20:00,0.74609,0.74616,0.74544,0.74557,203600000.0
2009-09-03 12:25:00,0.74542,0.74548,0.74345,0.74386,251600000.0
2009-09-03 12:30:00,0.74409,0.74591,0.74407,0.74591,276200000.0
2009-09-03 12:35:00,0.7459,0.74622,0.74569,0.7461,152000000.0
2009-09-03 12:40:00,0.74606,0.74608,0.74578,0.74607,88200000.0
2009-09-03 12:45:00,0.7461,0.74663,0.74608,0.74652,198200000.0
2009-09-03 12:50:00,0.74665,0.74676,0.74641,0.74661,142200000.0
2009-09-03 12:55:00,0.74655,0.74655,0.74586,0.74626,132800000.0
2009-09-03 13:00:00,0.74611,0.74633,0.74596,0.74596,88000000.0
2009-09-03 13:05:00,0.74586,0.74609,0.74581,0.74595,124200000.0
2009-09-03 13:10:00,0.74578,0.74601,0.74559,0.74594,105600000.0
2009-09-03 13:15:00,0.74596,0.74596,0.74507,0.74507,180800000.0
2009-09-03 13:20:00,0.74526,0.74533,0.74499,0.74512,142200000.0
2009-09-03 13:25:00,0.74524,0.74694,0.74512,0.74694,156800000.0
2009-09-03 13:30:00,0.74668,0.74867,0.74645,0.74858,197800000.0
2009-09-03 13:35:00,0.74849,0.7488,0.74816,0.74816,116800000.0
2009-09-03 13:40:00,0.7481,0.74847,0.7476,0.74805,112000000.0
2009-09-03 13:45:00,0.74806,0.74806,0.74766,0.74787,102400000.0
2009-09-03 13:50:00,0.74794,0.7481,0.74765,0.7481,109200000.0
2009-09-03 13:55:00,0.74794,0.7483,0.74788,0.7482,139200000.0
2009-09-03 14:00:00,0.74823,0.7484,0.74775,0.74806,118200000.0
2009-09-03 14:05:00,0.74801,0.74842,0.74763,0.74833,120000000.0
2009-09-03 14:10:00,0.74858,0.74858,0.74818,0.7483,144000000.0
2009-09-03 14:15:00,0.74837,0.74888,0.74831,0.74863,97600000.0
2009-09-03 14:20:00,0.74878,0.74905,0.74848,0.74901,65600000.0
2009-09-03 14:25:00,0.74898,0.74942,0.74869,0.74923,67200000.0
2009-09-03 14:30:00,0.74898,0.74901,0.74858,0.74898,64000000.0
2009-09-03 14:35:00,0.74906,0.7495,0.74884,0.74906,57600000.0
2009-09-03 14:40:00,0.7491,0.74932,0.74894,0.74931,75200000.0
2009-09-03 14:45:00,0.74936,0.74941,0.74876,0.74913,58000000.0
2009-09-03 14:50:00,0.74934,0.74934,0.74902,0.7492,72000000.0
2009-09-03 14:55:00,0.74912,0.74928,0.74874,0.74912,60200000.0
2009-09-03 15:00:00,0.74912,0.74912,0.74856,0.74894,63400000.0
2009-09-03 15:05:00,0.74894,0.74897,0.74859,0.74894,58600000.0
2009-09-03 15:10:00,0.74891,0.74963,0.74891,0.74963,59200000.0
2009-09-03 15:15:00,0.74952,0.74952,0.74869,0.7487,72000000.0
2009-09-03 15:20:00,0.7488,0.74942,0.74866,0.7494,54400000.0
2009-09-03 15:25:00,0.74949,0.74956,0.7492,0.74956,59200000.0
2009-09-03 15:30:00,0.74946,0.74948,0.74821,0.74937,60800000.0
2009-09-03 15:35:00,0.74936,0.74938,0.74785,0.74785,72000000.0
2009-09-03 15:40:00,0.74889,0.74899,0.74879,0.74893,83200000.0
2009-09-03 15:45:00,0.74886,0.74924,0.74867,0.74875,76800000.0
2009-09-03 15:50:00,0.74867,0.74875,0.74826,0.74826,57600000.0
2009-09-03 15:55:00,0.7484,0.7487,0.74714,0.74812,70400000.0
2009-09-03 16:00:00,0.74773,0.7487,0.74773,0.7485,59200000.0
2009-09-03 16:05:00,0.74861,0.74877,0.74752,0.74799,70400000.0
2009-09-03 16:10:00,0.74807,0.74851,0.74802,0.74841,60200000.0
2009-09-03 16:15:00,0.74836,0.74909,0.74804,0.74883,62400000.0
2009-09-03 16:20:00,0.74893,0.74918,0.74881,0.74884,64000000.0
2009-09-03 16:25:00,0.74868,0.74903,0.74862,0.74863,72000000.0
2009-09-03 16:30:00,0.74842,0.74855,0.74801,0.74806,62400000.0
2009-09-03 16:35:00,0.74793,0.74834,0.74771,0.74826,57600000.0
2009-09-03 16:40:00,0.74822,0.74822,0.74773,0.74805,65000000.0
2009-09-03 16:45:00,0.74801,0.74808,0.74774,0.74779,72000000.0
2009-09-03 16:50:00,0.74771,0.74781,0.74734,0.74734,59200000.0
2009-09-03 16:55:00,0.74724,0.74749,0.7468,0.74733,60800000.0
2009-09-03 17:00:00,0.74753,0.74756,0.74658,0.74659,70200000.0
2009-09-03 17:05:00,0.74657,0.74726,0.74636,0.74726,70400000.0
2009-09-03 17:10:00,0.74753,0.74791,0.74736,0.74791,68800000.0
2009-09-03 17:15:00,0.74802,0.74814,0.74787,0.74803,68800000.0
2009-09-03 17:20:00,0.7479,0.74804,0.74755,0.74789,62800000.0
2009-09-03 17:25:00,0.74789,0.74795,0.74738,0.7479,60200000.0
2009-09-03 17:30:00,0.74758,0.74826,0.74752,0.74808,56400000.0
2009-09-03 17:35:00,0.74813,0.74815,0.74765,0.74775,64000000.0
2009-09-03 17:40:00,0.74775,0.74828,0.74775,0.74828,68800000.0
2009-09-03 17:45:00,0.74821,0.74843,0.74795,0.74836,68800000.0
2009-09-03 17:50:00,0.74809,0.74846,0.74803,0.74815,75200000.0
2009-09-03 17:55:00,0.74822,0.74842,0.74795,0.74842,71400000.0
2009-09-03 18:00:00,0.74846,0.74877,0.74825,0.74858,67600000.0
2009-09-03 18:05:00,0.74857,0.74857,0.74746,0.74754,56000000.0
2009-09-03 18:10:00,0.74745,0.74784,0.74737,0.74763,68800000.0
2009-09-03 18:15:00,0.74777,0.74812,0.74736,0.74741,65600000.0
2009-09-03 18:20:00,0.74734,0.74782,0.74708,0.74746,65600000.0
2009-09-03 18:25:00,0.74737,0.74747,0.74701,0.74742,65600000.0
2009-09-03 18:30:00,0.74731,0.74769,0.74731,0.74768,65600000.0
2009-09-03 18:35:00,0.74775,0.74784,0.74745,0.74765,57600000.0
2009-09-03 18:40:00,0.74773,0.74784,0.74757,0.7477,70800000.0
2009-09-03 18:45:00,0.74771,0.74774,0.74699,0.74699,56000000.0
2009-09-03 18:50:00,0.74704,0.74754,0.74703,0.74751,64000000.0
2009-09-03 18:55:00,0.74729,0.7477,0.74721,0.74761,62400000.0
2009-09-03 19:00:00,0.74756,0.7476,0.74692,0.74715,72000000.0
2009-09-03 19:05:00,0.74708,0.74727,0.74698,0.74698,64000000.0
2009-09-03 19:10:00,0.74694,0.74721,0.74646,0.7471,59200000.0
2009-09-03 19:15:00,0.74719,0.74742,0.74713,0.74724,54400000.0
2009-09-03 19:20:00,0.74725,0.74764,0.74723,0.74756,59200000.0
2009-09-03 19:25:00,0.74754,0.74774,0.74737,0.74745,60600000.0
2009-09-03 19:30:00,0.74722,0.74722,0.74672,0.74691,65600000.0
2009-09-03 19:35:00,0.74693,0.74693,0.74646,0.74671,57600000.0
2009-09-03 19:40:00,0.74673,0.74729,0.74673,0.74721,64000000.0
2009-09-03 19:45:00,0.7472,0.74735,0.74693,0.74693,54400000.0
2009-09-03 19:50:00,0.74694,0.74712,0.74685,0.74711,65600000.0
2009-09-03 19:55:00,0.74705,0.74727,0.74697,0.74698,69200000.0
2009-09-03 20:00:00,0.74714,0.74714,0.74655,0.74677,59200000.0
2009-09-03 20:05:00,0.7467,0.74673,0.74628,0.74656,56000000.0
2009-09-03 20:10:00,0.7466,0.74676,0.74645,0.74668,57600000.0
2009-09-03 20:15:00,0.74674,0.74697,0.74663,0.74697,59200000.0
2009-09-03 20:20:00,0.74682,0.74687,0.74626,0.74662,61800000.0
2009-09-03 20:25:00,0.74664,0.74706,0.74648,0.74706,69200000.0
2009-09-03 20:30:00,0.74691,0.74716,0.74682,0.74708,41600000.0
2009-09-03 20:35:00,0.74709,0.74755,0.74694,0.74749,58600000.0
2009-09-03 20:40:00,0.74741,0.74745,0.74706,0.74738,49600000.0
2009-09-03 20:45:00,0.7474,0.7474,0.74708,0.74717,57600000.0
2009-09-03 20:50:00,0.74693,0.74693,0.74634,0.74645,38400000.0
2009-09-03 20:55:00,0.74649,0.74702,0.74647,0.74656,68800000.0
2009-09-03 21:00:00,0.74643,0.74685,0.74637,0.74668,73800000.0
2009-09-03 21:05:00,0.74658,0.747,0.74593,0.74681,51200000.0
2009-09-03 21:10:00,0.74684,0.74703,0.74662,0.74702,52800000.0
2009-09-03 21:15:00,0.7468,0.74719,0.74668,0.74672,49600000.0
2009-09-03 21:20:00,0.74712,0.74738,0.74661,0.74667,54800000.0
2009-09-03 21:25:00,0.74563,0.74711,0.74563,0.74675,62400000.0
2009-09-03 21:30:00,0.74672,0.74697,0.74517,0.74681,59200000.0
2009-09-03 21:35:00,0.7465,0.74678,0.74628,0.74639,54200000.0
2009-09-03 21:40:00,0.7464,0.74659,0.74604,0.74604,54400000.0
2009-09-03 21:45:00,0.74597,0.74663,0.74597,0.74659,56400000.0
2009-09-03 21:50:00,0.74673,0.74707,0.74653,0.74666,54400000.0
2009-09-03 21:55:00,0.74673,0.74719,0.74666,0.74672,60800000.0
2009-09-03 22:00:00,0.74676,0.74676,0.74599,0.74648,51200000.0
2009-09-03 22:05:00,0.74615,0.74649,0.74574,0.74582,44800000.0
2009-09-03 22:10:00,0.74594,0.74647,0.74564,0.74642,52800000.0
2009-09-03 22:15:00,0.74644,0.74665,0.74615,0.74647,57600000.0
2009-09-03 22:20:00,0.74669,0.74669,0.74622,0.74635,67200000.0
2009-09-03 22:25:00,0.74635,0.7464,0.7458,0.74639,60800000.0
2009-09-03 22:30:00,0.74639,0.74658,0.74601,0.74601,52800000.0
2009-09-03 22:35:00,0.74604,0.74657,0.74571,0.74657,64000000.0
2009-09-03 22:40:00,0.74658,0.74679,0.74633,0.74667,56400000.0
2009-09-03 22:45:00,0.74671,0.7471,0.74629,0.7471,62800000.0
2009-09-03 22:50:00,0.74724,0.74751,0.74631,0.74634,41600000.0
2009-09-03 22:55:00,0.74637,0.74715,0.74592,0.74595,62400000.0
2009-09-03 23:00:00,0.74576,0.74669,0.74552,0.74669,41600000.0
2009-09-03 23:05:00,0.74645,0.74694,0.74642,0.74655,70400000.0
2009-09-03 23:10:00,0.74682,0.74687,0.74632,0.7467,60200000.0
2009-09-03 23:15:00,0.74625,0.74694,0.74625,0.74676,52000000.0
2009-09-03 23:20:00,0.74653,0.74691,0.74638,0.74686,35200000.0
2009-09-03 23:25:00,0.74675,0.74675,0.7461,0.74645,59600000.0
2009-09-03 23:30:00,0.74643,0.74671,0.74636,0.74655,62400000.0
2009-09-03 23:35:00,0.74652,0.74703,0.74618,0.74634,58000000.0
2009-09-03 23:40:00,0.74651,0.7466,0.74597,0.74645,62400000.0
2009-09-03 23:45:00,0.7461,0.7466,0.74602,0.74624,32000000.0
2009-09-03 23:50:00,0.746,0.7467,0.746,0.7463,57600000.0
2009-09-03 23:55:00,0.74677,0.74677,0.746,0.74651,70400000.0
2009-09-04 00:00:00,0.74603,0.74676,0.74603,0.74662,51200000.0
2009-09-04 00:05:00,0.74654,0.74696,0.74652,0.74659,57600000.0
2009-09-04 00:10:00,0.74672,0.74694,0.74651,0.74692,59200000.0
2009-09-04 00:15:00,0.74656,0.74711,0.74656,0.74674,59200000.0
2009-09-04 00:20:00,0.74677,0.74727,0.74676,0.74719,54200000.0
2009-09-04 00:25:00,0.74736,0.74739,0.7468,0.74717,56000000.0
2009-09-04 00:30:00,0.74692,0.74752,0.74692,0.74734,79400000.0
2009-09-04 00:35:00,0.74739,0.74759,0.7464,0.7474,64400000.0
2009-09-04 00:40:00,0.74705,0.74751,0.74705,0.7475,51200000.0
2009-09-04 00:45:00,0.74762,0.74787,0.74708,0.74755,68800000.0
2009-09-04 00:50:00,0.74757,0.7478,0.74733,0.7478,60800000.0
2009-09-04 00:55:00,0.74764,0.74808,0.74669,0.74801,65600000.0
2009-09-04 01:00:00,0.74792,0.74795,0.74719,0.7477,65600000.0
2009-09-04 01:05:00,0.74755,0.74783,0.74732,0.74759,61200000.0
2009-09-04 01:10:00,0.74734,0.74778,0.74726,0.74778,72000000.0
2009-09-04 01:15:00,0.74766,0.748,0.74732,0.74784,59200000.0
2009-09-04 01:20:00,0.74785,0.74789,0.74722,0.74753,51200000.0
2009-09-04 01:25:00,0.7475,0.74797,0.74746,0.74772,62400000.0
2009-09-04 01:30:00,0.74744,0.74799,0.74744,0.74786,60800000.0
2009-09-04 01:35:00,0.74797,0.74865,0.74754,0.74854,65600000.0
2009-09-04 01:40:00,0.74851,0.74857,0.74799,0.74834,67200000.0
2009-09-04 01:45:00,0.74838,0.74838,0.74762,0.74775,59600000.0
2009-09-04 01:50:00,0.74771,0.74781,0.7475,0.74762,60800000.0
2009-09-04 01:55:00,0.74792,0.748,0.74761,0.74788,65400000.0
2009-09-04 02:00:00,0.74787,0.74803,0.74737,0.74777,86800000.0
2009-09-04 02:05:00,0.74806,0.74814,0.74779,0.74797,67200000.0
2009-09-04 02:10:00,0.74795,0.74811,0.74743,0.74785,41600000.0
2009-09-04 02:15:00,0.7475,0.74812,0.74744,0.74801,63400000.0
2009-09-04 02:20:00,0.74802,0.74815,0.74749,0.74784,65600000.0
2009-09-04 02:25:00,0.74755,0.7479,0.74713,0.74763,60800000.0
2009-09-04 02:30:00,0.74732,0.74779,0.74732,0.74779,67200000.0
2009-09-04 02:35:00,0.7471,0.74783,0.7471,0.7476,52800000.0
2009-09-04 02:40:00,0.74755,0.74764,0.74698,0.74764,60800000.0
2009-09-04 02:45:00,0.74695,0.74771,0.7469,0.74753,64000000.0
2009-09-04 02:50:00,0.74748,0.74756,0.74671,0.74725,60800000.0
2009-09-04 02:55:00,0.74752,0.74757,0.74677,0.74713,54400000.0
2009-09-04 03:00:00,0.74713,0.74735,0.74684,0.74734,56000000.0
2009-09-04 03:05:00,0.74707,0.74754,0.747,0.74741,57000000.0
2009-09-04 03:10:00,0.74737,0.74753,0.74707,0.74707,32000000.0
2009-09-04 03:15:00,0.74685,0.74728,0.74606,0.74664,56400000.0
2009-09-04 03:20:00,0.74686,0.74724,0.74667,0.74714,48000000.0
2009-09-04 03:25:00,0.74713,0.74732,0.74699,0.7472,46400000.0
2009-09-04 03:30:00,0.74714,0.74776,0.74712,0.74765,61200000.0
2009-09-04 03:35:00,0.74749,0.74809,0.74747,0.74787,56400000.0
2009-09-04 03:40:00,0.74787,0.74838,0.74783,0.74804,51200000.0
2009-09-04 03:45:00,0.74818,0.7484,0.74776,0.74824,51600000.0
2009-09-04 03:50:00,0.74812,0.74829,0.74753,0.7482,57600000.0
2009-09-04 03:55:00,0.74825,0.74937,0.74808,0.74937,54400000.0
2009-09-04 04:00:00,0.74958,0.74968,0.74912,0.74938,54400000.0
2009-09-04 04:05:00,0.74917,0.7493,0.74876,0.7493,52200000.0
2009-09-04 04:10:00,0.74932,0.7499,0.7489,0.7499,54400000.0
2009-09-04 04:15:00,0.74979,0.74979,0.74923,0.74937,70400000.0
2009-09-04 04:20:00,0.74949,0.74955,0.74935,0.74943,57600000.0
2009-09-04 04:25:00,0.74953,0.74964,0.74927,0.74939,82000000.0
2009-09-04 04:30:00,0.74941,0.74948,0.74892,0.74931,57600000.0
2009-09-04 04:35:00,0.7494,0.74949,0.74907,0.74948,38400000.0
2009-09-04 04:40:00,0.74923,0.74961,0.74908,0.7496,60800000.0
2009-09-04 04:45:00,0.7495,0.74955,0.74886,0.74927,69200000.0
2009-09-04 04:50:00,0.74915,0.74934,0.74914,0.74922,54400000.0
2009-09-04 04:55:00,0.74908,0.74944,0.74888,0.74923,54400000.0
2009-09-04 05:00:00,0.74916,0.74939,0.74887,0.74913,67200000.0
2009-09-04 05:05:00,0.74926,0.74941,0.74893,0.7492,42000000.0
2009-09-04 05:10:00,0.74914,0.74959,0.74904,0.74956,52000000.0
2009-09-04 05:15:00,0.74971,0.74974,0.74897,0.74923,52800000.0
2009-09-04 05:20:00,0.74924,0.74926,0.74888,0.74903,30400000.0
2009-09-04 05:25:00,0.74894,0.749,0.74865,0.74877,81600000.0
2009-09-04 05:30:00,0.74892,0.74986,0.74892,0.7498,62800000.0
2009-09-04 05:35:00,0.7491,0.7491,0.74869,0.74882,57600000.0
2009-09-04 05:40:00,0.74869,0.7495,0.74864,0.74944,52800000.0
2009-09-04 05:45:00,0.74935,0.74935,0.74783,0.74882,62400000.0
2009-09-04 05:50:00,0.74898,0.74909,0.74867,0.74883,60200000.0
2009-09-04 05:55:00,0.74856,0.74883,0.74829,0.74883,61200000.0
2009-09-04 06:00:00,0.74889,0.74894,0.7485,0.74855,32000000.0
2009-09-04 06:05:00,0.74852,0.74897,0.74832,0.74896,33600000.0
2009-09-04 06:10:00,0.74896,0.74906,0.74882,0.74892,41600000.0
2009-09-04 06:15:00,0.74916,0.74916,0.74851,0.74875,30400000.0
2009-09-04 06:20:00,0.74878,0.74917,0.74865,0.74884,41600000.0
2009-09-04 06:25:00,0.74885,0.74923,0.74864,0.74922,32000000.0
2009-09-04 06:30:00,0.7492,0.74964,0.74907,0.7496,49600000.0
2009-09-04 06:35:00,0.74954,0.74954,0.74916,0.74937,36800000.0
2009-09-04 06:40:00,0.74936,0.74936,0.7484,0.74901,38800000.0
2009-09-04 06:45:00,0.74852,0.74936,0.74852,0.7493,67200000.0
2009-09-04 06:50:00,0.74937,0.74941,0.74886,0.749,48000000.0
2009-09-04 06:55:00,0.74899,0.74942,0.74888,0.74932,40000000.0
2009-09-04 07:00:00,0.74905,0.74935,0.74889,0.74935,44800000.0
2009-09-04 07:05:00,0.74935,0.74945,0.74906,0.74939,47400000.0
2009-09-04 07:10:00,0.74941,0.74956,0.74932,0.7495,37800000.0
2009-09-04 07:15:00,0.74946,0.74953,0.74892,0.74914,62800000.0
2009-09-04 07:20:00,0.74909,0.7496,0.74893,0.74954,89000000.0
2009-09-04 07:25:00,0.74941,0.74978,0.74939,0.74964,43200000.0
2009-09-04 07:30:00,0.74955,0.74959,0.74909,0.74949,59200000.0
2009-09-04 07:35:00,0.74944,0.74959,0.74928,0.74928,51200000.0
2009-09-04 07:40:00,0.74918,0.74929,0.74896,0.74918,49600000.0
2009-09-04 07:45:00,0.74941,0.74982,0.74941,0.7496,48000000.0
2009-09-04 07:50:00,0.7497,0.75007,0.74953,0.74994,52800000.0
2009-09-04 07:55:00,0.74994,0.75024,0.74943,0.75009,36200000.0
2009-09-04 08:00:00,0.75007,0.75036,0.74978,0.75003,22400000.0
2009-09-04 08:05:00,0.75006,0.75021,0.74984,0.75021,83200000.0
2009-09-04 08:10:00,0.75023,0.75053,0.75019,0.75031,56000000.0
2009-09-04 08:15:00,0.75032,0.75041,0.74986,0.74991,77600000.0
2009-09-04 08:20:00,0.75005,0.75005,0.74953,0.7499,36800000.0
2009-09-04 08:25:00,0.74981,0.74981,0.74916,0.7492,26600000.0
2009-09-04 08:30:00,0.74879,0.74962,0.74879,0.74933,49600000.0
2009-09-04 08:35:00,0.74955,0.74986,0.74947,0.74985,53200000.0
2009-09-04 08:40:00,0.74987,0.7499,0.74965,0.7499,32000000.0
2009-09-04 08:45:00,0.74993,0.75072,0.74993,0.75061,83600000.0
2009-09-04 08:50:00,0.7505,0.75067,0.75039,0.75061,210000000.0
2009-09-04 08:55:00,0.75082,0.75124,0.75082,0.75093,126400000.0
2009-09-04 09:00:00,0.75069,0.75069,0.7503,0.75032,122000000.0
2009-09-04 09:05:00,0.75019,0.75061,0.75006,0.75019,153600000.0
2009-09-04 09:10:00,0.75014,0.75017,0.74954,0.74987,115200000.0
2009-09-04 09:15:00,0.74992,0.75004,0.7497,0.74984,124800000.0
2009-09-04 09:20:00,0.74999,0.75048,0.74999,0.75019,74600000.0
2009-09-04 09:25:00,0.75019,0.75022,0.74987,0.74996,114400000.0
2009-09-04 09:30:00,0.74988,0.75017,0.74944,0.74994,150800000.0
2009-09-04 09:35:00,0.74992,0.75083,0.74992,0.75083,284000000.0
2009-09-04 09:40:00,0.7509,0.75118,0.7508,0.7511,298400000.0
2009-09-04 09:45:00,0.75113,0.75123,0.75093,0.75111,164600000.0
2009-09-04 09:50:00,0.75103,0.75103,0.75058,0.75071,328200000.0
2009-09-04 09:55:00,0.75068,0.75115,0.75046,0.75115,253400000.0
2009-09-04 10:00:00,0.75118,0.75118,0.75091,0.75111,286200000.0
2009-09-04 10:05:00,0.75093,0.7515,0.75043,0.75144,194400000.0
2009-09-04 10:10:00,0.75135,0.75174,0.75086,0.75086,317200000.0
2009-09-04 10:15:00,0.75061,0.75079,0.75011,0.75011,166200000.0
2009-09-04 10:20:00,0.75021,0.75028,0.74944,0.74965,271200000.0
2009-09-04 10:25:00,0.74996,0.75006,0.74972,0.75001,273800000.0
2009-09-04 10:30:00,0.74995,0.75042,0.74972,0.75042,170400000.0
2009-09-04 10:35:00,0.7503,0.75054,0.75029,0.75044,89600000.0
2009-09-04 10:40:00,0.75038,0.75107,0.75033,0.75102,160000000.0
2009-09-04 10:45:00,0.751,0.7511,0.75048,0.75048,224000000.0
2009-09-04 10:50:00,0.75052,0.75092,0.75021,0.75021,249600000.0
2009-09-04 10:55:00,0.75032,0.75064,0.75,0.75001,304000000.0
2009-09-04 11:00:00,0.75015,0.75019,0.74971,0.74984,246800000.0
2009-09-04 11:05:00,0.74979,0.74993,0.7497,0.74976,198400000.0
2009-09-04 11:10:00,0.74974,0.75004,0.74972,0.74982,305000000.0
2009-09-04 11:15:00,0.74978,0.74993,0.74959,0.74959,229200000.0
2009-09-04 11:20:00,0.7495,0.74974,0.74904,0.74907,302600000.0
2009-09-04 11:25:00,0.74909,0.74911,0.74817,0.74863,247200000.0
2009-09-04 11:30:00,0.74865,0.74881,0.7484,0.74845,128000000.0
2009-09-04 11:35:00,0.74845,0.74849,0.74816,0.74845,185400000.0
2009-09-04 11:40:00,0.74851,0.74903,0.74851,0.74903,168600000.0
2009-09-04 11:45:00,0.74894,0.74905,0.7488,0.74889,132800000.0
2009-09-04 11:50:00,0.74884,0.74895,0.7488,0.74895,180600000.0
2009-09-04 11:55:00,0.74895,0.74895,0.74807,0.74823,209600000.0
2009-09-04 12:00:00,0.74842,0.74891,0.74836,0.74891,137600000.0
2009-09-04 12:05:00,0.74876,0.74876,0.74809,0.74819,116800000.0
2009-09-04 12:10:00,0.74816,0.74875,0.74804,0.74875,137600000.0
2009-09-04 12:15:00,0.74877,0.74924,0.74857,0.74899,184000000.0
2009-09-04 12:20:00,0.74906,0.74913,0.74814,0.74829,204000000.0
2009-09-04 12:25:00,0.74854,0.74938,0.74792,0.74792,252800000.0
2009-09-04 12:30:00,0.74765,0.74917,0.74713,0.74914,276200000.0
2009-09-04 12:35:00,0.74908,0.7492,0.7489,0.74914,151400000.0
2009-09-04 12:40:00,0.74914,0.74914,0.74854,0.74875,88000000.0
2009-09-04 12:45:00,0.74897,0.74906,0.7488,0.74883,199200000.0
2009-09-04 12:50:00,0.74867,0.74905,0.74861,0.74871,142400000.0
2009-09-04 12:55:00,0.74914,0.74943,0.74897,0.74924,128000000.0
2009-09-04 13:00:00,0.7478,0.7478,0.74655,0.74775,88000000.0
2009-09-04 13:05:00,0.74777,0.74815,0.74738,0.74815,124800000.0
2009-09-04 13:10:00,0.74814,0.74823,0.74776,0.74796,104400000.0
2009-09-04 13:15:00,0.74799,0.74899,0.74789,0.74863,180600000.0
2009-09-04 13:20:00,0.7486,0.74861,0.74779,0.74791,135800000.0
2009-09-04 13:25:00,0.74799,0.74852,0.74767,0.74846,157800000.0
2009-09-04 13:30:00,0.74848,0.74848,0.74823,0.74829,195200000.0
2009-09-04 13:35:00,0.74833,0.74837,0.74797,0.74805,123600000.0
2009-09-04 13:40:00,0.74804,0.74805,0.74769,0.74786,108800000.0
2009-09-04 13:45:00,0.74797,0.74806,0.74749,0.74762,102400000.0
2009-09-04 13:50:00,0.74772,0.748,0.74758,0.74767,110200000.0
2009-09-04 13:55:00,0.7477,0.74803,0.74766,0.74794,136000000.0
2009-09-04 14:00:00,0.7478,0.74788,0.74738,0.74756,118400000.0
2009-09-04 14:05:00,0.74747,0.74795,0.74722,0.74776,105600000.0
2009-09-04 14:10:00,0.74785,0.74785,0.74688,0.74691,144000000.0
2009-09-04 14:15:00,0.74696,0.74724,0.74675,0.74696,97600000.0
2009-09-04 14:20:00,0.74726,0.7481,0.74726,0.74793,67200000.0
2009-09-04 14:25:00,0.74763,0.74821,0.74664,0.74664,67200000.0
2009-09-04 14:30:00,0.74683,0.74802,0.74682,0.74699,58600000.0
2009-09-04 14:35:00,0.74667,0.74772,0.74666,0.74744,58000000.0
2009-09-04 14:40:00,0.74743,0.74743,0.74602,0.74701,69800000.0
2009-09-04 14:45:00,0.74694,0.74701,0.74631,0.74631,60800000.0
2009-09-04 14:50:00,0.7465,0.74666,0.74621,0.74643,72000000.0
2009-09-04 14:55:00,0.74656,0.74776,0.74629,0.74757,60800000.0
2009-09-04 15:00:00,0.74735,0.74741,0.74648,0.74688,64000000.0
2009-09-04 15:05:00,0.74665,0.74674,0.74595,0.74618,56000000.0
2009-09-04 15:10:00,0.74609,0.74619,0.74576,0.74598,59200000.0
2009-09-04 15:15:00,0.746,0.74622,0.74531,0.74533,72000000.0
2009-09-04 15:20:00,0.74511,0.74541,0.7447,0.74537,51200000.0
2009-09-04 15:25:00,0.74547,0.74574,0.74509,0.7454,57600000.0
2009-09-04 15:30:00,0.74534,0.74573,0.7446,0.74556,64000000.0
2009-09-04 15:35:00,0.74562,0.74672,0.74532,0.74532,72000000.0
2009-09-04 15:40:00,0.74598,0.74605,0.74551,0.7456,78800000.0
2009-09-04 15:45:00,0.7455,0.74561,0.74481,0.74502,76800000.0
2009-09-04 15:50:00,0.74509,0.74531,0.74489,0.74489,62400000.0
2009-09-04 15:55:00,0.74487,0.74558,0.74441,0.74553,70400000.0
2009-09-04 16:00:00,0.74559,0.7464,0.74559,0.74581,59200000.0
2009-09-04 16:05:00,0.74562,0.74597,0.74461,0.7453,70400000.0
2009-09-04 16:10:00,0.74517,0.74562,0.745,0.74562,60800000.0
2009-09-04 16:15:00,0.74579,0.74579,0.74505,0.74545,62400000.0
2009-09-04 16:20:00,0.7454,0.74565,0.74517,0.74542,57600000.0
2009-09-04 16:25:00,0.74569,0.74591,0.74548,0.74591,67200000.0
2009-09-04 16:30:00,0.74585,0.74587,0.74531,0.74568,62400000.0
2009-09-04 16:35:00,0.74563,0.74565,0.7451,0.74542,57600000.0
2009-09-04 16:40:00,0.74545,0.7457,0.7453,0.74534,66000000.0
2009-09-04 16:45:00,0.74523,0.74552,0.74506,0.74552,72400000.0
2009-09-04 16:50:00,0.74553,0.74553,0.74487,0.74501,59200000.0
2009-09-04 16:55:00,0.74499,0.7463,0.74499,0.74623,56000000.0
2009-09-04 17:00:00,0.74591,0.74597,0.74529,0.74562,70400000.0
2009-09-04 17:05:00,0.74582,0.74658,0.7457,0.74656,70800000.0
2009-09-04 17:10:00,0.74652,0.74661,0.74587,0.74616,68800000.0
2009-09-04 17:15:00,0.74615,0.74631,0.7453,0.7453,60800000.0
2009-09-04 17:20:00,0.74521,0.74608,0.74501,0.74605,62400000.0
2009-09-04 17:25:00,0.74598,0.74602,0.7456,0.7456,60800000.0
2009-09-04 17:30:00,0.74559,0.74571,0.74525,0.74567,56000000.0
2009-09-04 17:35:00,0.74587,0.74606,0.74546,0.74572,57600000.0
2009-09-04 17:40:00,0.74579,0.74615,0.74568,0.74614,68200000.0
2009-09-04 17:45:00,0.74603,0.74629,0.7459,0.74604,68800000.0
2009-09-04 17:50:00,0.7457,0.74612,0.74546,0.74592,75200000.0
2009-09-04 17:55:00,0.74594,0.74711,0.74594,0.74703,72000000.0
2009-09-04 18:00:00,0.74713,0.74713,0.74534,0.74562,66600000.0
2009-09-04 18:05:00,0.74563,0.74621,0.74517,0.74617,56000000.0
2009-09-04 18:10:00,0.74645,0.74651,0.74589,0.74647,68800000.0
2009-09-04 18:15:00,0.74651,0.74655,0.74552,0.74552,59200000.0
2009-09-04 18:20:00,0.74555,0.74627,0.74549,0.74626,65600000.0
2009-09-04 18:25:00,0.74633,0.74637,0.7459,0.74596,65000000.0
2009-09-04 18:30:00,0.74582,0.74627,0.74574,0.74627,65600000.0
2009-09-04 18:35:00,0.7463,0.74645,0.74613,0.74625,57400000.0
2009-09-04 18:40:00,0.74628,0.74675,0.74623,0.7465,70400000.0
2009-09-04 18:45:00,0.74647,0.74654,0.74609,0.74609,65600000.0
2009-09-04 18:50:00,0.74613,0.7465,0.74603,0.74618,64000000.0
2009-09-04 18:55:00,0.74613,0.74621,0.74567,0.74589,57600000.0
2009-09-04 19:00:00,0.74597,0.74669,0.74582,0.74652,72000000.0
2009-09-04 19:05:00,0.74635,0.7474,0.74627,0.74692,53800000.0
2009-09-04 19:10:00,0.74683,0.74704,0.74647,0.74682,49600000.0
2009-09-04 19:15:00,0.74697,0.74741,0.74697,0.74729,54400000.0
2009-09-04 19:20:00,0.74719,0.74772,0.74715,0.74737,66000000.0
2009-09-04 19:25:00,0.7475,0.74754,0.74673,0.74692,60800000.0
2009-09-04 19:30:00,0.74701,0.74725,0.74691,0.74725,65000000.0
2009-09-04 19:35:00,0.7474,0.74759,0.74674,0.74703,57600000.0
2009-09-04 19:40:00,0.7471,0.74743,0.74668,0.74698,64000000.0
2009-09-04 19:45:00,0.74707,0.74744,0.74702,0.74712,56000000.0
2009-09-04 19:50:00,0.74715,0.74739,0.74695,0.74736,65600000.0
2009-09-04 19:55:00,0.74735,0.7474,0.74708,0.74708,68200000.0
2009-09-04 20:00:00,0.74722,0.74732,0.74665,0.74698,57600000.0
2009-09-04 20:05:00,0.74678,0.74678,0.74607,0.74611,54400000.0
2009-09-04 20:10:00,0.74608,0.74663,0.74608,0.74646,59200000.0
2009-09-04 20:15:00,0.74647,0.74647,0.74574,0.74625,59200000.0
2009-09-04 20:20:00,0.74622,0.74635,0.7461,0.74624,62400000.0
2009-09-04 20:25:00,0.74629,0.74651,0.74608,0.74636,68800000.0
2009-09-04 20:30:00,0.74632,0.74636,0.74522,0.74618,36800000.0
2009-09-04 20:35:00,0.7461,0.74613,0.74568,0.74613,54400000.0
2009-09-04 20:40:00,0.74612,0.74624,0.7456,0.74624,57600000.0
2009-09-04 20:45:00,0.74628,0.74683,0.74628,0.74676,57600000.0
2009-09-04 20:50:00,0.74675,0.74681,0.74634,0.7468,46400000.0
2009-09-04 20:55:00,0.74683,0.74709,0.74657,0.74697,59200000.0
2009-09-04 21:00:00,0.74698,0.74698,0.74634,0.74641,73600000.0
2009-09-04 21:05:00,0.74666,0.74699,0.74661,0.74699,58600000.0
2009-09-04 21:10:00,0.74688,0.7475,0.74682,0.74718,52800000.0
2009-09-04 21:15:00,0.7467,0.74728,0.74667,0.74717,40000000.0
2009-09-04 21:20:00,0.74706,0.74706,0.74665,0.74673,52800000.0
2009-09-04 21:25:00,0.7455,0.74724,0.7455,0.74719,53200000.0
2009-09-04 21:30:00,0.74673,0.7475,0.74618,0.74653,59200000.0
2009-09-04 21:35:00,0.74622,0.74724,0.74602,0.74702,54400000.0
2009-09-04 21:40:00,0.74695,0.74722,0.74667,0.74683,62400000.0
2009-09-04 21:45:00,0.74687,0.74705,0.74657,0.74678,59200000.0
2009-09-04 21:50:00,0.74684,0.74689,0.74642,0.74662,48000000.0
2009-09-04 21:55:00,0.7466,0.7466,0.74577,0.74646,60800000.0
2009-09-04 22:00:00,0.74654,0.74654,0.74565,0.74631,59200000.0
2009-09-04 22:05:00,0.74632,0.74658,0.74586,0.74589,52800000.0
2009-09-04 22:10:00,0.74595,0.74621,0.74539,0.74567,58000000.0
2009-09-04 22:15:00,0.74609,0.74665,0.74609,0.74637,57600000.0
2009-09-04 22:20:00,0.74625,0.74641,0.74571,0.74611,67200000.0
2009-09-04 22:25:00,0.74575,0.74599,0.74507,0.74515,60800000.0
2009-09-04 22:30:00,0.7451,0.74564,0.74506,0.74541,55400000.0
2009-09-04 22:35:00,0.74571,0.74594,0.74554,0.74574,64400000.0
2009-09-04 22:40:00,0.74568,0.7459,0.74548,0.74587,62800000.0
2009-09-04 22:45:00,0.74597,0.74626,0.74589,0.74625,62400000.0
2009-09-04 22:50:00,0.74611,0.74611,0.74564,0.74574,28800000.0
2009-09-04 22:55:00,0.74584,0.74705,0.74584,0.74673,62400000.0
2009-09-06 23:00:00,0.74742,0.74859,0.74711,0.7472,42000000.0
2009-09-06 23:05:00,0.74691,0.74759,0.74684,0.74737,50000000.0
2009-09-06 23:10:00,0.74742,0.74742,0.74709,0.74732,32000000.0
2009-09-06 23:15:00,0.74679,0.74733,0.74611,0.74732,40000000.0
2009-09-06 23:20:00,0.74715,0.7475,0.74708,0.74724,36800000.0
2009-09-06 23:25:00,0.74849,0.7485,0.74702,0.74827,54400000.0
2009-09-06 23:30:00,0.74714,0.74728,0.74708,0.74708,56000000.0
2009-09-06 23:35:00,0.74724,0.7474,0.74707,0.74737,46400000.0
2009-09-06 23:40:00,0.74759,0.74759,0.74717,0.74753,54800000.0
2009-09-06 23:45:00,0.74727,0.74875,0.74722,0.74875,48000000.0
2009-09-06 23:50:00,0.74758,0.7478,0.74751,0.7478,60800000.0
2009-09-06 23:55:00,0.74784,0.74802,0.74775,0.74787,57600000.0
2009-09-07 00:00:00,0.74745,0.74792,0.7474,0.74741,44800000.0
2009-09-07 00:05:00,0.74744,0.74774,0.74702,0.74756,53800000.0
2009-09-07 00:10:00,0.74762,0.74774,0.74744,0.74744,56000000.0
2009-09-07 00:15:00,0.74749,0.74779,0.74745,0.7476,59200000.0
2009-09-07 00:20:00,0.74749,0.74764,0.74726,0.7475,46400000.0
2009-09-07 00:25:00,0.74761,0.7478,0.74748,0.74776,64000000.0
2009-09-07 00:30:00,0.74773,0.74799,0.74753,0.74799,80400000.0
2009-09-07 00:35:00,0.74799,0.74809,0.74683,0.74808,64000000.0
2009-09-07 00:40:00,0.74805,0.74808,0.74727,0.74776,60800000.0
2009-09-07 00:45:00,0.74767,0.74778,0.74722,0.74722,68800000.0
2009-09-07 00:50:00,0.74715,0.74721,0.74685,0.74687,64000000.0
2009-09-07 00:55:00,0.74692,0.74718,0.74594,0.74718,52800000.0
2009-09-07 01:00:00,0.74704,0.74715,0.74676,0.74694,65600000.0
2009-09-07 01:05:00,0.74703,0.74705,0.74653,0.74672,49600000.0
2009-09-07 01:10:00,0.74676,0.74687,0.74643,0.74687,72000000.0
2009-09-07 01:15:00,0.74685,0.74694,0.7466,0.74668,59200000.0
2009-09-07 01:20:00,0.74673,0.7471,0.74671,0.74671,61200000.0
2009-09-07 01:25:00,0.74668,0.7468,0.74657,0.7467,61800000.0
2009-09-07 01:30:00,0.74623,0.74665,0.7461,0.74636,60800000.0
2009-09-07 01:35:00,0.74638,0.74694,0.74585,0.7467,65600000.0
2009-09-07 01:40:00,0.74701,0.74713,0.74692,0.74698,67200000.0
2009-09-07 01:45:00,0.74649,0.74716,0.74649,0.74712,60000000.0
2009-09-07 01:50:00,0.74714,0.74729,0.7467,0.74695,48000000.0
2009-09-07 01:55:00,0.74728,0.74793,0.74714,0.74787,61200000.0
2009-09-07 02:00:00,0.74761,0.74768,0.74691,0.74737,66600000.0
2009-09-07 02:05:00,0.74721,0.74733,0.74705,0.74705,60800000.0
2009-09-07 02:10:00,0.74686,0.74734,0.74671,0.74731,59000000.0
2009-09-07 02:15:00,0.74656,0.74744,0.74656,0.74736,67200000.0
2009-09-07 02:20:00,0.74729,0.74729,0.74597,0.74709,65600000.0
2009-09-07 02:25:00,0.74711,0.74749,0.74706,0.74738,60800000.0
2009-09-07 02:30:00,0.74726,0.74733,0.74715,0.74731,62200000.0
2009-09-07 02:35:00,0.74718,0.74736,0.74709,0.74726,48000000.0
2009-09-07 02:40:00,0.74702,0.74721,0.74676,0.74721,59200000.0
2009-09-07 02:45:00,0.74715,0.74756,0.74699,0.74747,72000000.0
2009-09-07 02:50:00,0.74754,0.74763,0.74685,0.74715,60800000.0
2009-09-07 02:55:00,0.74728,0.74739,0.747,0.74722,65600000.0
2009-09-07 03:00:00,0.74734,0.74761,0.74655,0.7475,65600000.0
2009-09-07 03:05:00,0.74757,0.74759,0.74703,0.74723,60800000.0
2009-09-07 03:10:00,0.74717,0.74718,0.74697,0.74698,68800000.0
2009-09-07 03:15:00,0.74705,0.74721,0.7469,0.74699,60800000.0
2009-09-07 03:20:00,0.74707,0.74708,0.74578,0.74688,64000000.0
2009-09-07 03:25:00,0.74692,0.74715,0.74642,0.74697,80000000.0
2009-09-07 03:30:00,0.74723,0.74745,0.74712,0.74725,56000000.0
2009-09-07 03:35:00,0.7474,0.7477,0.74697,0.74768,45800000.0
2009-09-07 03:40:00,0.74772,0.74782,0.74716,0.74752,59200000.0
2009-09-07 03:45:00,0.74756,0.74759,0.7473,0.74733,58600000.0
2009-09-07 03:50:00,0.74724,0.74738,0.74651,0.7468,54400000.0
2009-09-07 03:55:00,0.74693,0.74729,0.74691,0.74705,43600000.0
2009-09-07 04:00:00,0.74715,0.74715,0.74681,0.74699,70800000.0
2009-09-07 04:05:00,0.747,0.74711,0.74661,0.74661,70400000.0
2009-09-07 04:10:00,0.74697,0.74717,0.74659,0.74712,56000000.0
2009-09-07 04:15:00,0.74715,0.74721,0.74668,0.74717,59200000.0
2009-09-07 04:20:00,0.74688,0.74733,0.74668,0.74709,58000000.0
2009-09-07 04:25:00,0.74712,0.74734,0.74711,0.74713,62800000.0
2009-09-07 04:30:00,0.74662,0.74709,0.74644,0.74705,59200000.0
2009-09-07 04:35:00,0.74687,0.74716,0.74635,0.74716,38400000.0
2009-09-07 04:40:00,0.74716,0.74724,0.74686,0.74702,50600000.0
2009-09-07 04:45:00,0.74655,0.74708,0.74655,0.74692,60800000.0
2009-09-07 04:50:00,0.74676,0.74709,0.74656,0.74663,60800000.0
2009-09-07 04:55:00,0.74661,0.74701,0.74635,0.74695,45200000.0
2009-09-07 05:00:00,0.74656,0.74679,0.74637,0.74663,62200000.0
2009-09-07 05:05:00,0.74666,0.74721,0.74652,0.74688,49600000.0
2009-09-07 05:10:00,0.74653,0.74664,0.74635,0.74658,62400000.0
2009-09-07 05:15:00,0.74681,0.74682,0.74647,0.74647,56000000.0
2009-09-07 05:20:00,0.74657,0.74683,0.74635,0.7467,64000000.0
2009-09-07 05:25:00,0.74613,0.74687,0.74613,0.74676,53200000.0
2009-09-07 05:30:00,0.74675,0.74678,0.74625,0.74651,61200000.0
2009-09-07 05:35:00,0.74679,0.74682,0.74608,0.74674,67600000.0
2009-09-07 05:40:00,0.74669,0.74691,0.7462,0.74684,57600000.0
2009-09-07 05:45:00,0.74663,0.74673,0.74604,0.74624,49600000.0
2009-09-07 05:50:00,0.74635,0.74635,0.74602,0.74626,36800000.0
2009-09-07 05:55:00,0.74622,0.74673,0.74608,0.74651,51600000.0
2009-09-07 06:00:00,0.74657,0.74659,0.7463,0.7465,60800000.0
2009-09-07 06:05:00,0.74672,0.74684,0.74637,0.74661,53600000.0
2009-09-07 06:10:00,0.74653,0.74719,0.74648,0.74675,54400000.0
2009-09-07 06:15:00,0.74666,0.74706,0.74663,0.74674,69200000.0
2009-09-07 06:20:00,0.74701,0.74709,0.74666,0.74678,74600000.0
2009-09-07 06:25:00,0.74671,0.74682,0.74535,0.74658,58600000.0
2009-09-07 06:30:00,0.74648,0.7466,0.7447,0.7447,67200000.0
2009-09-07 06:35:00,0.74594,0.74635,0.7459,0.74609,57600000.0
2009-09-07 06:40:00,0.74643,0.74645,0.74536,0.74545,25600000.0
2009-09-07 06:45:00,0.74579,0.74636,0.74579,0.74617,46400000.0
2009-09-07 06:50:00,0.74606,0.74606,0.74563,0.74564,35200000.0
2009-09-07 06:55:00,0.7458,0.74609,0.74567,0.74609,73600000.0
2009-09-07 07:00:00,0.74608,0.74639,0.74561,0.74638,67200000.0
2009-09-07 07:05:00,0.74585,0.74638,0.7458,0.7463,25600000.0
2009-09-07 07:10:00,0.74599,0.74643,0.74599,0.74631,57000000.0
2009-09-07 07:15:00,0.74671,0.74676,0.74606,0.74622,59200000.0
2009-09-07 07:20:00,0.74627,0.7466,0.74591,0.74625,70400000.0
2009-09-07 07:25:00,0.74647,0.74649,0.74641,0.74643,20800000.0
2009-09-07 07:30:00,0.74621,0.74627,0.74592,0.74611,68800000.0
2009-09-07 07:35:00,0.74612,0.74644,0.74574,0.7461,60800000.0
2009-09-07 07:40:00,0.74607,0.74613,0.74593,0.74597,59200000.0
2009-09-07 07:45:00,0.74606,0.74648,0.74589,0.74593,69200000.0
2009-09-07 07:50:00,0.74597,0.74636,0.74587,0.74603,81000000.0
2009-09-07 07:55:00,0.74611,0.7463,0.74597,0.7463,35200000.0
2009-09-07 08:00:00,0.74633,0.74643,0.74591,0.74634,68800000.0
2009-09-07 08:05:00,0.74638,0.74718,0.74636,0.74714,76800000.0
2009-09-07 08:10:00,0.7473,0.74771,0.74657,0.74673,52800000.0
2009-09-07 08:15:00,0.74668,0.74668,0.74627,0.74627,63400000.0
2009-09-07 08:20:00,0.74628,0.74668,0.74626,0.74647,57600000.0
2009-09-07 08:25:00,0.74657,0.74657,0.74605,0.74625,65600000.0
2009-09-07 08:30:00,0.74603,0.74607,0.74571,0.74599,60800000.0
2009-09-07 08:35:00,0.74593,0.74603,0.74574,0.74589,59200000.0
2009-09-07 08:40:00,0.74589,0.74606,0.74576,0.74605,54400000.0
2009-09-07 08:45:00,0.74596,0.74645,0.74596,0.74611,72000000.0
2009-09-07 08:50:00,0.74603,0.74653,0.74603,0.74651,74000000.0
2009-09-07 08:55:00,0.74622,0.74631,0.74604,0.74614,72000000.0
2009-09-07 09:00:00,0.7461,0.7461,0.74548,0.74575,57600000.0
2009-09-07 09:05:00,0.74593,0.74797,0.74592,0.74797,64000000.0
2009-09-07 09:10:00,0.74771,0.74771,0.74705,0.7472,56000000.0
2009-09-07 09:15:00,0.74712,0.74791,0.74691,0.7477,70400000.0
2009-09-07 09:20:00,0.74769,0.74784,0.74743,0.74752,57000000.0
2009-09-07 09:25:00,0.74745,0.74785,0.74708,0.74776,65600000.0
2009-09-07 09:30:00,0.748,0.74809,0.74781,0.74798,65600000.0
2009-09-07 09:35:00,0.74789,0.74832,0.74781,0.74821,66000000.0
2009-09-07 09:40:00,0.74806,0.7483,0.74775,0.74776,59200000.0
2009-09-07 09:45:00,0.74765,0.74777,0.74707,0.74756,113600000.0
2009-09-07 09:50:00,0.74722,0.74739,0.74704,0.74724,56000000.0
2009-09-07 09:55:00,0.74723,0.74792,0.7471,0.74792,67200000.0
2009-09-07 10:00:00,0.748,0.74808,0.7478,0.74791,72000000.0
2009-09-07 10:05:00,0.74803,0.74815,0.74775,0.74775,75200000.0
2009-09-07 10:10:00,0.74788,0.74836,0.74785,0.74818,68800000.0
2009-09-07 10:15:00,0.74806,0.74807,0.74748,0.74755,69200000.0
2009-09-07 10:20:00,0.74753,0.748,0.7473,0.74795,78400000.0
2009-09-07 10:25:00,0.74762,0.74762,0.74692,0.74693,56000000.0
2009-09-07 10:30:00,0.74693,0.74705,0.7468,0.74685,60800000.0
2009-09-07 10:35:00,0.74682,0.74683,0.74653,0.74658,61800000.0
2009-09-07 10:40:00,0.74695,0.74704,0.74652,0.74665,90600000.0
2009-09-07 10:45:00,0.74662,0.74662,0.74629,0.7464,68800000.0
2009-09-07 10:50:00,0.74687,0.74701,0.74629,0.7468,100800000.0
2009-09-07 10:55:00,0.74676,0.7468,0.74645,0.74655,71200000.0
2009-09-07 11:00:00,0.74651,0.74654,0.74618,0.74641,52800000.0
2009-09-07 11:05:00,0.74644,0.7468,0.74606,0.74606,58600000.0
2009-09-07 11:10:00,0.74585,0.74628,0.7457,0.74628,71400000.0
2009-09-07 11:15:00,0.74636,0.74637,0.74596,0.74624,65600000.0
2009-09-07 11:20:00,0.74644,0.74671,0.74637,0.74667,57600000.0
2009-09-07 11:25:00,0.74661,0.74679,0.74647,0.7465,62400000.0
2009-09-07 11:30:00,0.74655,0.74734,0.74655,0.74719,67200000.0
2009-09-07 11:35:00,0.7473,0.74752,0.74706,0.74748,88400000.0
2009-09-07 11:40:00,0.74692,0.74714,0.74645,0.74646,96000000.0
2009-09-07 11:45:00,0.74639,0.74641,0.74604,0.74634,60200000.0
2009-09-07 11:50:00,0.74637,0.74641,0.74528,0.74631,70400000.0
2009-09-07 11:55:00,0.7463,0.74674,0.74619,0.74672,59200000.0
2009-09-07 12:00:00,0.74625,0.74652,0.74524,0.74638,70800000.0
2009-09-07 12:05:00,0.74641,0.74651,0.74618,0.74618,57600000.0
2009-09-07 12:10:00,0.74614,0.74624,0.74599,0.7461,76800000.0
2009-09-07 12:15:00,0.74647,0.74652,0.74616,0.74628,88400000.0
2009-09-07 12:20:00,0.74528,0.74634,0.74528,0.74563,71400000.0
2009-09-07 12:25:00,0.74604,0.74611,0.74457,0.74566,84800000.0
2009-09-07 12:30:00,0.74582,0.7462,0.74562,0.74581,126400000.0
2009-09-07 12:35:00,0.74572,0.74602,0.74517,0.74602,67200000.0
2009-09-07 12:40:00,0.74556,0.74576,0.74541,0.74563,72000000.0
2009-09-07 12:45:00,0.74557,0.74557,0.74517,0.74524,59200000.0
2009-09-07 12:50:00,0.74542,0.74548,0.7451,0.74534,56000000.0
2009-09-07 12:55:00,0.74541,0.74553,0.74509,0.74509,64000000.0
2009-09-07 13:00:00,0.74514,0.74549,0.74498,0.74539,60800000.0
2009-09-07 13:05:00,0.74545,0.7456,0.74512,0.74519,72000000.0
2009-09-07 13:10:00,0.74506,0.74601,0.74506,0.74597,60800000.0
2009-09-07 13:15:00,0.7459,0.74598,0.74535,0.74542,59600000.0
2009-09-07 13:20:00,0.74533,0.74533,0.74501,0.74531,57000000.0
2009-09-07 13:25:00,0.74532,0.74553,0.74518,0.7452,51200000.0
2009-09-07 13:30:00,0.74523,0.74531,0.74471,0.74495,67200000.0
2009-09-07 13:35:00,0.74487,0.74532,0.74471,0.74522,129400000.0
2009-09-07 13:40:00,0.74475,0.74511,0.74462,0.74511,97600000.0
2009-09-07 13:45:00,0.74518,0.74543,0.74512,0.74538,144000000.0
2009-09-07 13:50:00,0.74525,0.74531,0.74521,0.74523,102800000.0
2009-09-07 13:55:00,0.7452,0.74553,0.7452,0.74544,118400000.0
2009-09-07 14:00:00,0.7455,0.74586,0.74539,0.74568,136000000.0
2009-09-07 14:05:00,0.74575,0.74581,0.7456,0.74567,96800000.0
2009-09-07 14:10:00,0.74557,0.74557,0.74513,0.74513,102400000.0
2009-09-07 14:15:00,0.7451,0.7454,0.74484,0.74485,109800000.0
2009-09-07 14:20:00,0.74545,0.74588,0.74489,0.74588,129000000.0
2009-09-07 14:25:00,0.74534,0.74564,0.74527,0.7455,188800000.0
2009-09-07 14:30:00,0.74542,0.74553,0.74523,0.74527,164200000.0
2009-09-07 14:35:00,0.74516,0.74547,0.74509,0.74515,144400000.0
2009-09-07 14:40:00,0.74513,0.74554,0.74499,0.74554,180000000.0
2009-09-07 14:45:00,0.74561,0.74562,0.74517,0.74528,105600000.0
2009-09-07 14:50:00,0.7453,0.74586,0.74519,0.74586,124200000.0
2009-09-07 14:55:00,0.74589,0.74589,0.74542,0.74544,88000000.0
2009-09-07 15:00:00,0.74526,0.74541,0.74513,0.74532,122000000.0
2009-09-07 15:05:00,0.74531,0.74532,0.74466,0.74474,129600000.0
2009-09-07 15:10:00,0.74469,0.74474,0.74439,0.74463,198800000.0
2009-09-07 15:15:00,0.74466,0.74497,0.74466,0.74482,88000000.0
2009-09-07 15:20:00,0.74474,0.74498,0.74467,0.74498,152200000.0
2009-09-07 15:25:00,0.74503,0.74509,0.74292,0.74325,276800000.0
2009-09-07 15:30:00,0.74354,0.74492,0.74354,0.74462,252800000.0
2009-09-07 15:35:00,0.74466,0.74514,0.74466,0.74497,203200000.0
2009-09-07 15:40:00,0.74485,0.74511,0.74438,0.74511,183800000.0
2009-09-07 15:45:00,0.74513,0.74513,0.74443,0.74443,136400000.0
2009-09-07 15:50:00,0.7445,0.74479,0.74444,0.74479,112400000.0
2009-09-07 15:55:00,0.74476,0.7451,0.7447,0.745,137400000.0
2009-09-07 16:00:00,0.74493,0.74533,0.74465,0.7447,216000000.0
2009-09-07 16:05:00,0.74482,0.74507,0.74477,0.74505,177600000.0
2009-09-07 16:10:00,0.74503,0.74503,0.74489,0.74498,118400000.0
2009-09-07 16:15:00,0.74488,0.74488,0.74449,0.74477,168000000.0
2009-09-07 16:20:00,0.74469,0.74473,0.74447,0.74452,180800000.0
2009-09-07 16:25:00,0.7446,0.74506,0.74448,0.7446,131200000.0
2009-09-07 16:30:00,0.7446,0.74541,0.74458,0.74538,247800000.0
2009-09-07 16:35:00,0.74535,0.74558,0.74527,0.74529,292600000.0
2009-09-07 16:40:00,0.74531,0.74535,0.74503,0.74507,216400000.0
2009-09-07 16:45:00,0.74503,0.74532,0.74492,0.74521,304600000.0
2009-09-07 16:50:00,0.74525,0.74541,0.74512,0.74512,198400000.0
2009-09-07 16:55:00,0.74508,0.74548,0.74486,0.74548,247800000.0
2009-09-07 17:00:00,0.74571,0.74586,0.74528,0.74567,303800000.0
2009-09-07 17:05:00,0.7456,0.74585,0.74558,0.74576,250200000.0
2009-09-07 17:10:00,0.74574,0.74602,0.74574,0.74602,224400000.0
2009-09-07 17:15:00,0.74616,0.74627,0.74605,0.7461,156800000.0
2009-09-07 17:20:00,0.7461,0.7465,0.74578,0.74581,100800000.0
2009-09-07 17:25:00,0.74583,0.74589,0.74567,0.74589,168800000.0
2009-09-07 17:30:00,0.74591,0.74596,0.74557,0.74557,275600000.0
2009-09-07 17:35:00,0.74559,0.74613,0.74559,0.74608,272400000.0
2009-09-07 17:40:00,0.74614,0.74654,0.74602,0.74609,174400000.0
2009-09-07 17:45:00,0.74596,0.74671,0.74596,0.74637,317200000.0
2009-09-07 17:50:00,0.74638,0.74679,0.74603,0.74604,213800000.0
2009-09-07 17:55:00,0.74593,0.74593,0.74535,0.74535,286400000.0
2009-09-07 18:00:00,0.74539,0.74575,0.74534,0.74569,253600000.0
2009-09-07 18:05:00,0.74567,0.7463,0.74567,0.74623,328400000.0
2009-09-07 18:10:00,0.74633,0.74689,0.74615,0.74686,170000000.0
2009-09-07 18:15:00,0.74697,0.74703,0.74605,0.74656,298400000.0
2009-09-07 18:20:00,0.74641,0.74646,0.74613,0.74636,282600000.0
2009-09-07 18:25:00,0.74701,0.74705,0.74614,0.74624,149800000.0
2009-09-07 18:30:00,0.74679,0.74679,0.74614,0.74614,103400000.0
2009-09-07 18:35:00,0.7462,0.7466,0.74616,0.74655,49600000.0
2009-09-07 18:40:00,0.74612,0.74678,0.74607,0.74676,105600000.0
2009-09-07 18:45:00,0.74625,0.74698,0.74622,0.74686,95400000.0
2009-09-07 18:50:00,0.7463,0.7463,0.74591,0.74595,139200000.0
2009-09-07 18:55:00,0.7461,0.74688,0.74604,0.74685,121600000.0
2009-09-07 19:00:00,0.74623,0.74681,0.74608,0.74618,117800000.0
2009-09-07 19:05:00,0.7461,0.74621,0.74606,0.74612,209600000.0
2009-09-07 19:10:00,0.74619,0.7462,0.74599,0.74611,60800000.0
2009-09-07 19:20:00,0.74608,0.74616,0.746,0.74604,71200000.0
2009-09-07 19:40:00,0.74609,0.74654,0.74599,0.7465,56000000.0
2009-09-07 19:45:00,0.74646,0.74655,0.74593,0.74655,41600000.0
2009-09-07 19:50:00,0.74601,0.74603,0.74595,0.74595,54400000.0
2009-09-07 20:05:00,0.74604,0.7461,0.74604,0.74608,11200000.0
2009-09-07 20:10:00,0.74618,0.7467,0.74592,0.7467,32000000.0
2009-09-07 20:15:00,0.74608,0.74616,0.74606,0.74606,12800000.0
2009-09-07 20:20:00,0.74613,0.7467,0.74594,0.7467,39400000.0
2009-09-07 20:25:00,0.74669,0.74671,0.74551,0.74565,49600000.0
2009-09-07 20:30:00,0.74573,0.74628,0.74563,0.74625,25600000.0
2009-09-07 20:35:00,0.74563,0.74598,0.74563,0.74581,68800000.0
2009-09-07 20:40:00,0.74586,0.74614,0.74545,0.74614,62400000.0
2009-09-07 20:45:00,0.7459,0.74644,0.74552,0.74552,59200000.0
2009-09-07 20:50:00,0.74549,0.74564,0.74545,0.74563,30400000.0
2009-09-07 20:55:00,0.74564,0.74564,0.74559,0.7456,17600000.0
2009-09-07 21:00:00,0.74563,0.74621,0.74555,0.74619,35200000.0
2009-09-07 21:05:00,0.74562,0.74582,0.74562,0.74582,24000000.0
2009-09-07 21:10:00,0.74597,0.74655,0.74593,0.74652,56000000.0
2009-09-07 21:15:00,0.74654,0.7466,0.74643,0.74643,11200000.0
2009-09-07 21:20:00,0.74596,0.74618,0.74595,0.74618,20800000.0
2009-09-07 21:25:00,0.74617,0.74666,0.74583,0.74662,44800000.0
2009-09-07 21:30:00,0.74608,0.74608,0.74601,0.74603,4800000.0
2009-09-07 21:35:00,0.74618,0.74625,0.74606,0.74606,17600000.0
2009-09-07 21:45:00,0.746,0.7461,0.746,0.74606,11200000.0
2009-09-07 21:50:00,0.74648,0.74662,0.74648,0.74657,32000000.0
2009-09-07 21:55:00,0.74648,0.74657,0.74642,0.74651,25600000.0
2009-09-07 22:00:00,0.74649,0.74652,0.74542,0.74588,57600000.0
2009-09-07 22:05:00,0.74595,0.74664,0.74595,0.74661,41600000.0
2009-09-07 22:10:00,0.74598,0.74606,0.74499,0.74595,32000000.0
2009-09-07 22:15:00,0.746,0.74607,0.7458,0.7458,37200000.0
2009-09-07 22:20:00,0.74586,0.74641,0.74557,0.74584,58600000.0
2009-09-07 22:25:00,0.74581,0.74607,0.74567,0.74571,50000000.0
2009-09-07 22:30:00,0.74623,0.74627,0.74554,0.74568,73600000.0
2009-09-07 22:35:00,0.74645,0.74647,0.74557,0.74566,56000000.0
2009-09-07 22:40:00,0.74556,0.74575,0.74555,0.74575,25600000.0
2009-09-07 22:45:00,0.7458,0.74617,0.7458,0.74602,51600000.0
2009-09-07 22:50:00,0.74609,0.74667,0.74601,0.74667,38400000.0
2009-09-07 22:55:00,0.74614,0.74674,0.74575,0.74589,62400000.0
2009-09-07 23:00:00,0.74736,0.74736,0.74591,0.74715,60800000.0
2009-09-07 23:05:00,0.74614,0.74673,0.74589,0.74661,59600000.0
2009-09-07 23:10:00,0.74614,0.74614,0.74582,0.74594,68800000.0
2009-09-07 23:15:00,0.7461,0.74631,0.74593,0.7461,60800000.0
2009-09-07 23:20:00,0.74617,0.74677,0.74617,0.74677,16000000.0
2009-09-07 23:25:00,0.74615,0.74667,0.74579,0.74604,44800000.0
2009-09-07 23:30:00,0.746,0.74605,0.74549,0.74565,83200000.0
2009-09-07 23:35:00,0.74574,0.7462,0.74553,0.7462,52800000.0
2009-09-07 23:40:00,0.74566,0.7458,0.74547,0.74568,56000000.0
2009-09-07 23:45:00,0.74575,0.74579,0.74566,0.74572,25600000.0
2009-09-07 23:50:00,0.74577,0.74585,0.74564,0.74569,33600000.0
2009-09-07 23:55:00,0.74579,0.74579,0.74554,0.74559,16000000.0
2009-09-08 00:00:00,0.74572,0.74572,0.74489,0.74515,49600000.0
2009-09-08 00:05:00,0.74522,0.7457,0.7451,0.7456,42000000.0
2009-09-08 00:10:00,0.74563,0.74572,0.74517,0.74539,36800000.0
2009-09-08 00:15:00,0.74528,0.74602,0.74515,0.74592,38400000.0
2009-09-08 00:20:00,0.74586,0.74598,0.74546,0.74557,54400000.0
2009-09-08 00:25:00,0.74559,0.74634,0.74559,0.74594,48000000.0
2009-09-08 00:30:00,0.74587,0.74637,0.74558,0.74632,67200000.0
2009-09-08 00:35:00,0.74631,0.74632,0.7452,0.74563,35200000.0
2009-09-08 00:40:00,0.74532,0.74613,0.74463,0.74594,49600000.0
2009-09-08 00:45:00,0.74598,0.74663,0.74595,0.74659,43200000.0
2009-09-08 00:50:00,0.74622,0.74628,0.74609,0.74628,32000000.0
2009-09-08 00:55:00,0.74634,0.7464,0.7462,0.7462,49600000.0
2009-09-08 01:00:00,0.74605,0.74667,0.74582,0.74582,60800000.0
2009-09-08 01:05:00,0.74585,0.74613,0.74578,0.74588,54400000.0
2009-09-08 01:10:00,0.74595,0.74615,0.74592,0.74608,57600000.0
2009-09-08 01:15:00,0.7462,0.74641,0.746,0.74616,61200000.0
2009-09-08 01:20:00,0.74616,0.74634,0.74616,0.74624,36800000.0
2009-09-08 01:25:00,0.7463,0.74634,0.74605,0.7462,66600000.0
2009-09-08 01:30:00,0.7462,0.74645,0.74616,0.74623,60800000.0
2009-09-08 01:35:00,0.7463,0.74648,0.74602,0.74648,66000000.0
2009-09-08 01:40:00,0.7465,0.74689,0.74618,0.7462,67200000.0
2009-09-08 01:45:00,0.74627,0.74685,0.74616,0.74638,43600000.0
2009-09-08 01:50:00,0.74636,0.74641,0.74616,0.74616,54800000.0
2009-09-08 01:55:00,0.74601,0.74639,0.74592,0.74592,73000000.0
2009-09-08 02:00:00,0.74589,0.74619,0.74579,0.74586,67600000.0
2009-09-08 02:05:00,0.74583,0.74607,0.74546,0.74563,68800000.0
2009-09-08 02:10:00,0.74556,0.74619,0.74534,0.74607,59200000.0
2009-09-08 02:15:00,0.74611,0.74637,0.746,0.74612,67200000.0
2009-09-08 02:20:00,0.74609,0.74648,0.7459,0.74605,59200000.0
2009-09-08 02:25:00,0.74635,0.7464,0.74578,0.74582,56000000.0
2009-09-08 02:30:00,0.74599,0.74636,0.74598,0.74636,62400000.0
2009-09-08 02:35:00,0.74596,0.74641,0.7459,0.74591,59200000.0
2009-09-08 02:40:00,0.74588,0.74599,0.74587,0.7459,34600000.0
2009-09-08 02:45:00,0.74587,0.74636,0.74581,0.74591,72400000.0
2009-09-08 02:50:00,0.74594,0.74641,0.74592,0.74602,57600000.0
2009-09-08 02:55:00,0.74621,0.74622,0.74562,0.74568,65600000.0
2009-09-08 03:00:00,0.74577,0.74583,0.74441,0.74538,52800000.0
2009-09-08 03:05:00,0.74592,0.74597,0.74525,0.74552,58600000.0
2009-09-08 03:10:00,0.74552,0.74563,0.74541,0.74543,56000000.0
2009-09-08 03:15:00,0.74546,0.74563,0.74503,0.74557,64000000.0
2009-09-08 03:20:00,0.74557,0.74585,0.74433,0.74546,50000000.0
2009-09-08 03:25:00,0.74541,0.74561,0.74526,0.74553,80400000.0
2009-09-08 03:30:00,0.74565,0.74588,0.74539,0.74576,51200000.0
2009-09-08 03:35:00,0.74562,0.74601,0.74537,0.74542,46400000.0
2009-09-08 03:40:00,0.74546,0.74567,0.74531,0.74567,59200000.0
2009-09-08 03:45:00,0.7456,0.74581,0.74551,0.74564,59200000.0
2009-09-08 03:50:00,0.74542,0.74614,0.74542,0.74571,53200000.0
2009-09-08 03:55:00,0.74573,0.74605,0.74573,0.746,48400000.0
2009-09-08 04:00:00,0.74599,0.7462,0.74577,0.74608,70800000.0
2009-09-08 04:05:00,0.74603,0.74617,0.74569,0.74574,70400000.0
2009-09-08 04:10:00,0.74573,0.74623,0.74573,0.74607,56000000.0
2009-09-08 04:15:00,0.74602,0.74662,0.74584,0.74649,67200000.0
2009-09-08 04:20:00,0.74662,0.74662,0.74623,0.74636,57600000.0
2009-09-08 04:25:00,0.74676,0.74676,0.74607,0.74607,60800000.0
2009-09-08 04:30:00,0.74597,0.74628,0.7458,0.74624,56000000.0
2009-09-08 04:35:00,0.74593,0.74664,0.74583,0.74655,54400000.0
2009-09-08 04:40:00,0.74608,0.74658,0.74599,0.746,48000000.0
2009-09-08 04:45:00,0.7463,0.74636,0.74586,0.74596,25600000.0
2009-09-08 04:50:00,0.74583,0.74632,0.74581,0.74584,32000000.0
2009-09-08 04:55:00,0.74631,0.74632,0.74596,0.74602,30400000.0
2009-09-08 05:00:00,0.74632,0.74642,0.74584,0.74584,33600000.0
2009-09-08 05:05:00,0.74592,0.746,0.74494,0.74596,27200000.0
2009-09-08 05:10:00,0.74586,0.74586,0.74551,0.7456,49600000.0
2009-09-08 05:20:00,0.74561,0.74614,0.74561,0.74562,97600000.0
2009-09-08 05:25:00,0.74611,0.74614,0.74546,0.74566,66000000.0
2009-09-08 05:30:00,0.74615,0.74633,0.7456,0.74624,46400000.0
2009-09-08 05:35:00,0.74573,0.7458,0.74552,0.74574,41600000.0
2009-09-08 05:40:00,0.74566,0.74593,0.74539,0.74583,57600000.0
2009-09-08 05:45:00,0.7456,0.74562,0.74511,0.74531,57600000.0
2009-09-08 05:50:00,0.74523,0.74541,0.745,0.74539,65600000.0
2009-09-08 05:55:00,0.74508,0.74525,0.74485,0.74512,51200000.0
2009-09-08 06:00:00,0.74509,0.74509,0.74405,0.74477,61600000.0
2009-09-08 06:05:00,0.74488,0.74494,0.74451,0.74482,51200000.0
2009-09-08 06:10:00,0.74467,0.74487,0.74426,0.74475,65600000.0
2009-09-08 06:15:00,0.74443,0.74509,0.74443,0.74496,65600000.0
2009-09-08 06:20:00,0.74493,0.74515,0.74481,0.74505,57600000.0
2009-09-08 06:25:00,0.74485,0.74535,0.74404,0.74531,59200000.0
2009-09-08 06:30:00,0.74541,0.74541,0.74396,0.74518,60800000.0
2009-09-08 06:35:00,0.74516,0.74527,0.74495,0.74508,63400000.0
2009-09-08 06:40:00,0.74518,0.74523,0.74478,0.74478,64000000.0
2009-09-08 06:45:00,0.74452,0.74525,0.74452,0.74495,59200000.0
2009-09-08 06:50:00,0.74515,0.74527,0.74458,0.74495,54400000.0
2009-09-08 06:55:00,0.74512,0.74512,0.74452,0.74488,73600000.0
2009-09-08 07:00:00,0.74497,0.74516,0.74445,0.74509,67200000.0
2009-09-08 07:05:00,0.74489,0.74515,0.74457,0.74493,62400000.0
2009-09-08 07:10:00,0.74473,0.74498,0.74463,0.74486,57600000.0
2009-09-08 07:15:00,0.74489,0.74502,0.74442,0.74481,62400000.0
2009-09-08 07:20:00,0.74477,0.74501,0.74454,0.74476,73600000.0
2009-09-08 07:25:00,0.74465,0.74495,0.74465,0.74494,59200000.0
2009-09-08 07:30:00,0.74494,0.74526,0.74468,0.74526,69200000.0
2009-09-08 07:35:00,0.74539,0.74547,0.74506,0.74529,62400000.0
2009-09-08 07:40:00,0.74531,0.74558,0.74527,0.74548,59200000.0
2009-09-08 07:45:00,0.74543,0.74548,0.74496,0.74527,59200000.0
2009-09-08 07:50:00,0.74524,0.74566,0.74516,0.74521,62400000.0
2009-09-08 07:55:00,0.74524,0.7454,0.74509,0.74527,54400000.0
2009-09-08 08:00:00,0.74526,0.74546,0.74506,0.74521,68800000.0
2009-09-08 08:05:00,0.74537,0.74545,0.74509,0.74524,57600000.0
2009-09-08 08:10:00,0.74513,0.74526,0.74474,0.74516,64000000.0
2009-09-08 08:15:00,0.74521,0.74546,0.74499,0.74539,64000000.0
2009-09-08 08:20:00,0.74547,0.74556,0.74502,0.74516,57600000.0
2009-09-08 08:25:00,0.74506,0.74522,0.74445,0.74522,65000000.0
2009-09-08 08:30:00,0.74533,0.74548,0.74513,0.74533,60800000.0
2009-09-08 08:35:00,0.74523,0.74534,0.74488,0.74501,59200000.0
2009-09-08 08:40:00,0.74533,0.74567,0.74529,0.74545,54400000.0
2009-09-08 08:45:00,0.7454,0.74558,0.74506,0.74555,57600000.0
2009-09-08 08:50:00,0.74569,0.74609,0.74496,0.74609,60800000.0
2009-09-08 08:55:00,0.74611,0.74652,0.74577,0.7463,77800000.0
2009-09-08 09:00:00,0.74607,0.74629,0.74584,0.74622,61800000.0
2009-09-08 09:05:00,0.74637,0.74637,0.74563,0.74574,64000000.0
2009-09-08 09:10:00,0.74563,0.74583,0.74538,0.74567,56000000.0
2009-09-08 09:15:00,0.74569,0.74578,0.74533,0.74556,70400000.0
2009-09-08 09:20:00,0.74555,0.74555,0.74509,0.74519,58000000.0
2009-09-08 09:25:00,0.74519,0.74535,0.74496,0.74496,65000000.0
2009-09-08 09:30:00,0.74504,0.74555,0.74489,0.74552,65000000.0
2009-09-08 09:35:00,0.74551,0.74561,0.74472,0.74509,65600000.0
2009-09-08 09:40:00,0.74535,0.74598,0.74535,0.74574,59200000.0
2009-09-08 09:45:00,0.74581,0.74639,0.74578,0.74633,67200000.0
2009-09-08 09:50:00,0.74638,0.74645,0.74581,0.74583,52800000.0
2009-09-08 09:55:00,0.7458,0.7464,0.74564,0.74637,67200000.0
2009-09-08 10:00:00,0.74643,0.74659,0.74624,0.74651,72000000.0
2009-09-08 10:05:00,0.74644,0.74646,0.74577,0.74577,74600000.0
2009-09-08 10:10:00,0.74583,0.74583,0.74516,0.74547,68800000.0
2009-09-08 10:15:00,0.74538,0.74584,0.74538,0.74574,68800000.0
2009-09-08 10:20:00,0.74554,0.74554,0.74493,0.74518,59200000.0
2009-09-08 10:25:00,0.7451,0.74536,0.74502,0.74502,56400000.0
2009-09-08 10:30:00,0.74514,0.74576,0.74508,0.7457,60800000.0
2009-09-08 10:35:00,0.74575,0.74575,0.74479,0.74488,61800000.0
2009-09-08 10:40:00,0.74494,0.74494,0.74455,0.74482,73600000.0
2009-09-08 10:45:00,0.74489,0.74499,0.7446,0.74493,68800000.0
2009-09-08 10:50:00,0.74494,0.7457,0.74481,0.74525,65600000.0
2009-09-08 10:55:00,0.74517,0.74573,0.74517,0.74563,70400000.0
2009-09-08 11:00:00,0.74556,0.74566,0.74517,0.74517,52800000.0
2009-09-08 11:05:00,0.74515,0.74517,0.74473,0.74509,59200000.0
2009-09-08 11:10:00,0.74508,0.74523,0.74463,0.7449,72000000.0
2009-09-08 11:15:00,0.74508,0.74534,0.74502,0.74528,65600000.0
2009-09-08 11:20:00,0.74529,0.74532,0.74453,0.74486,57600000.0
2009-09-08 11:25:00,0.74515,0.74526,0.74488,0.74512,61800000.0
2009-09-08 11:30:00,0.74517,0.74517,0.74468,0.74469,72000000.0
2009-09-08 11:35:00,0.745,0.74522,0.74488,0.74505,64000000.0
2009-09-08 11:40:00,0.74493,0.74504,0.74436,0.74454,64000000.0
2009-09-08 11:45:00,0.74459,0.74472,0.74421,0.74445,60800000.0
2009-09-08 11:50:00,0.74442,0.74502,0.74362,0.74491,69800000.0
2009-09-08 11:55:00,0.74493,0.74503,0.74462,0.7448,59200000.0
2009-09-08 12:00:00,0.7449,0.74551,0.744,0.74521,70400000.0
2009-09-08 12:05:00,0.74499,0.74588,0.74478,0.74588,57600000.0
2009-09-08 12:10:00,0.74582,0.74582,0.74543,0.74546,76200000.0
2009-09-08 12:15:00,0.74554,0.74571,0.74541,0.74563,76800000.0
2009-09-08 12:20:00,0.74474,0.74577,0.74474,0.74539,72000000.0
2009-09-08 12:25:00,0.7453,0.74535,0.74424,0.74522,61200000.0
2009-09-08 12:30:00,0.74526,0.74529,0.74508,0.74514,59200000.0
2009-09-08 12:35:00,0.74515,0.74544,0.74492,0.74524,65600000.0
2009-09-08 12:40:00,0.74521,0.74546,0.74518,0.74536,72000000.0
2009-09-08 12:45:00,0.74503,0.74529,0.74471,0.74522,59200000.0
2009-09-08 12:50:00,0.74504,0.74552,0.74494,0.74516,56400000.0
2009-09-08 12:55:00,0.74522,0.74522,0.74451,0.74505,64000000.0
2009-09-08 13:00:00,0.74504,0.74547,0.74492,0.74537,60800000.0
2009-09-08 13:05:00,0.74539,0.7456,0.74525,0.7456,72000000.0
2009-09-08 13:10:00,0.74534,0.74566,0.74521,0.74553,62400000.0
2009-09-08 13:15:00,0.7455,0.74576,0.74528,0.74571,70400000.0
2009-09-08 13:20:00,0.74573,0.74609,0.74555,0.74609,57600000.0
2009-09-08 13:25:00,0.74605,0.7463,0.74546,0.74546,66000000.0
2009-09-08 13:30:00,0.74547,0.74558,0.74524,0.74547,67200000.0
2009-09-08 13:35:00,0.74553,0.74576,0.74526,0.7456,73600000.0
2009-09-08 13:40:00,0.74534,0.74542,0.74499,0.74531,97600000.0
2009-09-08 13:45:00,0.74526,0.74533,0.74494,0.74528,144400000.0
2009-09-08 13:50:00,0.74497,0.7453,0.74482,0.74482,138000000.0
2009-09-08 13:55:00,0.74471,0.74473,0.74425,0.74431,117800000.0
2009-09-08 14:00:00,0.74446,0.74455,0.74438,0.74442,136200000.0
2009-09-08 14:05:00,0.74455,0.74486,0.74455,0.74467,130600000.0
2009-09-08 14:10:00,0.74452,0.74467,0.74437,0.74437,102400000.0
2009-09-08 14:15:00,0.74444,0.74499,0.74431,0.7449,114000000.0
2009-09-08 14:20:00,0.74485,0.74503,0.74436,0.74453,172000000.0
2009-09-08 14:25:00,0.74452,0.74489,0.74452,0.74461,227200000.0
2009-09-08 14:30:00,0.74481,0.74507,0.74462,0.74507,174800000.0
2009-09-08 14:35:00,0.74513,0.74536,0.74448,0.74522,184400000.0
2009-09-08 14:40:00,0.74522,0.74545,0.7452,0.74542,180800000.0
2009-09-08 14:45:00,0.74556,0.74567,0.74535,0.74566,106000000.0
2009-09-08 14:50:00,0.74584,0.74595,0.74552,0.74577,124800000.0
2009-09-08 14:55:00,0.74583,0.7464,0.74583,0.7461,88000000.0
2009-09-08 15:00:00,0.7462,0.74634,0.74569,0.74578,140800000.0
2009-09-08 15:05:00,0.7458,0.74594,0.74537,0.74589,168400000.0
2009-09-08 15:10:00,0.7458,0.74606,0.74567,0.7457,197800000.0
2009-09-08 15:15:00,0.74572,0.74572,0.7453,0.74532,88400000.0
2009-09-08 15:20:00,0.74497,0.74497,0.7446,0.74461,152400000.0
2009-09-08 15:25:00,0.74463,0.74478,0.74311,0.74347,276800000.0
2009-09-08 15:30:00,0.74381,0.7454,0.74381,0.74533,252800000.0
2009-09-08 15:35:00,0.7455,0.74573,0.74523,0.74542,203200000.0
2009-09-08 15:40:00,0.74536,0.74625,0.74534,0.74593,184000000.0
2009-09-08 15:45:00,0.74586,0.7459,0.74542,0.74563,137600000.0
2009-09-08 15:50:00,0.74569,0.74592,0.7455,0.7458,136400000.0
2009-09-08 15:55:00,0.74566,0.74576,0.74539,0.74557,137000000.0
2009-09-08 16:00:00,0.74561,0.74565,0.74536,0.74558,259200000.0
2009-09-08 16:05:00,0.74563,0.74584,0.74542,0.74542,242000000.0
2009-09-08 16:10:00,0.7454,0.74582,0.74539,0.74577,211400000.0
2009-09-08 16:15:00,0.74576,0.74627,0.74566,0.74627,168400000.0
2009-09-08 16:20:00,0.74639,0.7464,0.7459,0.7459,218000000.0
2009-09-08 16:25:00,0.74588,0.74622,0.7458,0.74615,177600000.0
2009-09-08 16:30:00,0.74647,0.74704,0.74639,0.74658,246800000.0
2009-09-08 16:35:00,0.74646,0.74675,0.74596,0.74596,341200000.0
2009-09-08 16:40:00,0.74593,0.74596,0.74545,0.7456,298800000.0
2009-09-08 16:45:00,0.74579,0.74609,0.74577,0.74608,304400000.0
2009-09-08 16:50:00,0.74604,0.74688,0.746,0.74688,197800000.0
2009-09-08 16:55:00,0.74698,0.74741,0.74696,0.74727,275800000.0
2009-09-08 17:00:00,0.74708,0.74732,0.74691,0.74729,304800000.0
2009-09-08 17:05:00,0.7474,0.74742,0.74715,0.74737,249600000.0
2009-09-08 17:10:00,0.74739,0.74786,0.74735,0.74768,224000000.0
2009-09-08 17:15:00,0.74758,0.74761,0.74725,0.74743,173800000.0
2009-09-08 17:20:00,0.74743,0.74777,0.74739,0.7475,133200000.0
2009-09-08 17:25:00,0.74759,0.74816,0.74755,0.74816,169600000.0
2009-09-08 17:30:00,0.74818,0.74818,0.74765,0.7478,274600000.0
2009-09-08 17:35:00,0.74786,0.74858,0.74777,0.74822,271400000.0
2009-09-08 17:40:00,0.74813,0.74869,0.74799,0.74835,233600000.0
2009-09-08 17:45:00,0.74852,0.74877,0.7485,0.74864,316800000.0
2009-09-08 17:50:00,0.74869,0.74901,0.74846,0.74859,279400000.0
2009-09-08 17:55:00,0.74867,0.74935,0.74867,0.74935,286800000.0
2009-09-08 18:00:00,0.74944,0.74948,0.74846,0.74917,252600000.0
2009-09-08 18:05:00,0.74919,0.74935,0.74881,0.74897,327400000.0
2009-09-08 18:10:00,0.7492,0.74939,0.74896,0.74931,195200000.0
2009-09-08 18:15:00,0.74928,0.74998,0.7491,0.7498,297600000.0
2009-09-08 18:20:00,0.74968,0.74968,0.74906,0.74913,283200000.0
2009-09-08 18:25:00,0.74919,0.7493,0.74883,0.74883,187200000.0
2009-09-08 18:30:00,0.74894,0.7491,0.74867,0.74904,222400000.0
2009-09-08 18:35:00,0.7491,0.7498,0.74904,0.7498,217600000.0
2009-09-08 18:40:00,0.74975,0.74975,0.74914,0.74947,182400000.0
2009-09-08 18:45:00,0.74949,0.74973,0.74945,0.74973,233600000.0
2009-09-08 18:50:00,0.74973,0.74977,0.74941,0.74972,168000000.0
2009-09-08 18:55:00,0.74968,0.74968,0.74915,0.74922,145600000.0
2009-09-08 19:00:00,0.74937,0.74961,0.74895,0.74906,156800000.0
2009-09-08 19:05:00,0.74921,0.74921,0.74854,0.74893,209000000.0
2009-09-08 19:10:00,0.74876,0.74906,0.74876,0.74902,179600000.0
2009-09-08 19:15:00,0.7492,0.7494,0.7486,0.74933,94400000.0
2009-09-08 19:20:00,0.74939,0.74983,0.74939,0.74966,155600000.0
2009-09-08 19:25:00,0.74963,0.7497,0.74935,0.74943,245600000.0
2009-09-08 19:30:00,0.74948,0.74987,0.74941,0.74977,170600000.0
2009-09-08 19:35:00,0.74968,0.74981,0.74948,0.74969,133200000.0
2009-09-08 19:40:00,0.74969,0.74969,0.74899,0.74954,118400000.0
2009-09-08 19:45:00,0.74969,0.74979,0.74934,0.74963,102400000.0
2009-09-08 19:50:00,0.74964,0.75029,0.7496,0.75029,106000000.0
2009-09-08 19:55:00,0.75036,0.75037,0.75014,0.75017,102200000.0
2009-09-08 20:00:00,0.74971,0.75043,0.74971,0.75015,84800000.0
2009-09-08 20:05:00,0.75017,0.75017,0.74999,0.75003,84800000.0
2009-09-08 20:10:00,0.75005,0.75041,0.75005,0.75024,91600000.0
2009-09-08 20:15:00,0.75026,0.75079,0.75023,0.75066,86400000.0
2009-09-08 20:20:00,0.7508,0.75115,0.7506,0.75083,78400000.0
2009-09-08 20:25:00,0.75084,0.75119,0.7508,0.75103,76800000.0
2009-09-08 20:30:00,0.75122,0.75155,0.75102,0.75155,120000000.0
2009-09-08 20:35:00,0.75169,0.75181,0.75133,0.75163,105600000.0
2009-09-08 20:40:00,0.75157,0.75255,0.75152,0.75239,62400000.0
2009-09-08 20:45:00,0.75229,0.75236,0.75147,0.75225,61200000.0
2009-09-08 20:50:00,0.75216,0.7524,0.75203,0.75233,67600000.0
2009-09-08 20:55:00,0.75223,0.75223,0.7513,0.7513,59200000.0
2009-09-08 21:00:00,0.75157,0.75211,0.75125,0.75153,78400000.0
2009-09-08 21:05:00,0.75165,0.75201,0.7516,0.75174,65000000.0
2009-09-08 21:10:00,0.75179,0.75197,0.75158,0.75197,68800000.0
2009-09-08 21:15:00,0.75198,0.75222,0.75115,0.75215,51200000.0
2009-09-08 21:20:00,0.75174,0.75222,0.75163,0.75173,57600000.0
2009-09-08 21:25:00,0.75183,0.75189,0.7514,0.75165,75200000.0
2009-09-08 21:30:00,0.75165,0.75165,0.75092,0.75124,54800000.0
2009-09-08 21:35:00,0.75113,0.75139,0.75107,0.75135,91200000.0
2009-09-08 21:40:00,0.7515,0.7515,0.75122,0.75146,75200000.0
2009-09-08 21:45:00,0.75134,0.75162,0.75107,0.75108,48400000.0
2009-09-08 21:50:00,0.75138,0.7515,0.75119,0.75143,62400000.0
2009-09-08 21:55:00,0.7514,0.75146,0.751,0.7511,99200000.0
2009-09-08 22:00:00,0.75117,0.75118,0.75066,0.75067,79400000.0
2009-09-08 22:05:00,0.75064,0.75064,0.7504,0.75051,94400000.0
2009-09-08 22:10:00,0.75015,0.75142,0.74915,0.75126,65600000.0
2009-09-08 22:15:00,0.7511,0.75135,0.75075,0.75117,57600000.0
2009-09-08 22:20:00,0.75126,0.75129,0.75067,0.75124,69200000.0
2009-09-08 22:25:00,0.75122,0.7514,0.75111,0.75124,62400000.0
2009-09-08 22:30:00,0.75115,0.75163,0.75114,0.75163,111200000.0
2009-09-08 22:35:00,0.75168,0.75175,0.75115,0.75127,164800000.0
2009-09-08 22:40:00,0.75149,0.75172,0.75098,0.75172,59600000.0
2009-09-08 22:45:00,0.75166,0.75192,0.75125,0.75125,64000000.0
2009-09-08 22:50:00,0.75125,0.75138,0.7511,0.75123,64000000.0
2009-09-08 22:55:00,0.75137,0.75138,0.75029,0.75029,59200000.0
2009-09-08 23:00:00,0.74991,0.75052,0.74991,0.75012,68800000.0
2009-09-08 23:05:00,0.75034,0.75093,0.75027,0.75084,57600000.0
2009-09-08 23:10:00,0.75079,0.75079,0.74986,0.75016,68200000.0
2009-09-08 23:15:00,0.75065,0.75071,0.7502,0.7504,49600000.0
2009-09-08 23:20:00,0.75046,0.75055,0.75015,0.75018,36800000.0
2009-09-08 23:25:00,0.75064,0.75074,0.75017,0.75037,60800000.0
2009-09-08 23:30:00,0.7505,0.75067,0.7502,0.75059,78400000.0
2009-09-08 23:35:00,0.75038,0.7508,0.75021,0.75037,46400000.0
2009-09-08 23:40:00,0.7503,0.75092,0.75028,0.75077,76800000.0
2009-09-08 23:45:00,0.75095,0.75105,0.75036,0.75048,72000000.0
2009-09-08 23:50:00,0.75087,0.75105,0.75082,0.75094,65600000.0
2009-09-08 23:55:00,0.7511,0.7511,0.75031,0.75035,104400000.0
2009-09-09 00:00:00,0.75079,0.75081,0.75018,0.75045,62400000.0
2009-09-09 00:05:00,0.75054,0.7506,0.75011,0.75029,65600000.0
2009-09-09 00:10:00,0.75063,0.75078,0.75017,0.75048,64000000.0
2009-09-09 00:15:00,0.7506,0.75087,0.74982,0.75005,59200000.0
2009-09-09 00:20:00,0.75036,0.75061,0.7498,0.75045,54400000.0
2009-09-09 00:25:00,0.75048,0.75081,0.75005,0.75009,65600000.0
2009-09-09 00:30:00,0.75052,0.75149,0.75044,0.7514,59200000.0
2009-09-09 00:35:00,0.75131,0.75154,0.75113,0.75132,38400000.0
2009-09-09 00:40:00,0.75121,0.75204,0.75068,0.75134,61200000.0
2009-09-09 00:45:00,0.75146,0.75166,0.75078,0.75098,56000000.0
2009-09-09 00:50:00,0.7513,0.75174,0.751,0.75172,64400000.0
2009-09-09 00:55:00,0.75175,0.75206,0.75128,0.75154,60800000.0
2009-09-09 01:00:00,0.7516,0.75193,0.75155,0.75192,60800000.0
2009-09-09 01:05:00,0.75169,0.75198,0.75157,0.75182,65600000.0
2009-09-09 01:10:00,0.75191,0.7523,0.75172,0.75194,75200000.0
2009-09-09 01:15:00,0.75198,0.75202,0.75166,0.75199,60800000.0
2009-09-09 01:20:00,0.75195,0.75198,0.75148,0.75192,62400000.0
2009-09-09 01:25:00,0.75193,0.75201,0.75152,0.75185,67200000.0
2009-09-09 01:30:00,0.75185,0.75205,0.7515,0.75204,49600000.0
2009-09-09 01:35:00,0.75185,0.75211,0.75146,0.7518,65600000.0
2009-09-09 01:40:00,0.75183,0.75234,0.75087,0.75173,65600000.0
2009-09-09 01:45:00,0.75178,0.75184,0.75149,0.75179,54400000.0
2009-09-09 01:50:00,0.75181,0.752,0.75117,0.75143,72000000.0
2009-09-09 01:55:00,0.75174,0.75174,0.75147,0.75161,85600000.0
2009-09-09 02:00:00,0.75142,0.75147,0.75097,0.75097,67200000.0
2009-09-09 02:05:00,0.75064,0.75077,0.75049,0.7506,60200000.0
2009-09-09 02:10:00,0.75058,0.75122,0.75051,0.75114,59600000.0
2009-09-09 02:15:00,0.75112,0.75112,0.75069,0.75081,67200000.0
2009-09-09 02:20:00,0.75087,0.751,0.7496,0.7506,65600000.0
2009-09-09 02:25:00,0.75092,0.75143,0.75085,0.75143,60800000.0
2009-09-09 02:30:00,0.75162,0.75165,0.75105,0.7511,62800000.0
2009-09-09 02:35:00,0.75113,0.75145,0.75113,0.75138,60800000.0
2009-09-09 02:40:00,0.75134,0.75149,0.75119,0.75142,59600000.0
2009-09-09 02:45:00,0.75149,0.75175,0.75139,0.75166,72000000.0
2009-09-09 02:50:00,0.75168,0.75168,0.75114,0.75156,60800000.0
2009-09-09 02:55:00,0.75145,0.75211,0.75137,0.75194,65600000.0
2009-09-09 03:00:00,0.75198,0.75219,0.75095,0.75189,65600000.0
2009-09-09 03:05:00,0.75206,0.7524,0.75197,0.75239,60800000.0
2009-09-09 03:10:00,0.75226,0.75226,0.75153,0.75209,68800000.0
2009-09-09 03:15:00,0.75217,0.75226,0.75172,0.75176,57600000.0
2009-09-09 03:20:00,0.75177,0.75177,0.75057,0.75162,64000000.0
2009-09-09 03:25:00,0.75163,0.75167,0.75095,0.75095,79400000.0
2009-09-09 03:30:00,0.75082,0.75149,0.75049,0.75099,62400000.0
2009-09-09 03:35:00,0.75078,0.75106,0.75074,0.75106,61200000.0
2009-09-09 03:40:00,0.75108,0.75108,0.75077,0.75084,59200000.0
2009-09-09 03:45:00,0.75075,0.75086,0.75037,0.75062,68000000.0
2009-09-09 03:50:00,0.7507,0.75085,0.75019,0.75073,57600000.0
2009-09-09 03:55:00,0.75066,0.75097,0.7503,0.7503,49600000.0
2009-09-09 04:00:00,0.75039,0.75079,0.75025,0.75071,69800000.0
2009-09-09 04:05:00,0.75082,0.75097,0.75021,0.75035,70400000.0
2009-09-09 04:10:00,0.75063,0.75074,0.7498,0.74998,56000000.0
2009-09-09 04:15:00,0.7501,0.75039,0.74958,0.74963,65600000.0
2009-09-09 04:20:00,0.74927,0.74959,0.74922,0.74942,64000000.0
2009-09-09 04:25:00,0.74955,0.75004,0.74948,0.74985,59200000.0
2009-09-09 04:30:00,0.74988,0.75032,0.74987,0.75016,56000000.0
2009-09-09 04:35:00,0.74991,0.75016,0.74982,0.75004,44800000.0
2009-09-09 04:40:00,0.75001,0.75001,0.74919,0.74944,46400000.0
2009-09-09 04:45:00,0.74947,0.75003,0.74939,0.75001,56000000.0
2009-09-09 04:50:00,0.74987,0.75054,0.74983,0.75024,61200000.0
2009-09-09 04:55:00,0.75039,0.75065,0.74986,0.75039,52800000.0
2009-09-09 05:00:00,0.75045,0.75064,0.75004,0.75031,68800000.0
2009-09-09 05:05:00,0.75044,0.7506,0.74938,0.74954,49600000.0
2009-09-09 05:10:00,0.74976,0.75033,0.74976,0.75023,61800000.0
2009-09-09 05:15:00,0.75027,0.75062,0.74999,0.75008,56000000.0
2009-09-09 05:20:00,0.75002,0.75033,0.74987,0.75032,64000000.0
2009-09-09 05:25:00,0.75032,0.75045,0.74982,0.75021,56000000.0
2009-09-09 05:30:00,0.75025,0.75049,0.75003,0.75049,67200000.0
2009-09-09 05:35:00,0.75022,0.75022,0.74962,0.74987,67200000.0
2009-09-09 05:40:00,0.74975,0.75021,0.74975,0.74996,58000000.0
2009-09-09 05:45:00,0.74993,0.75022,0.74966,0.74996,62400000.0
2009-09-09 05:50:00,0.74957,0.75003,0.7495,0.75001,43200000.0
2009-09-09 05:55:00,0.74986,0.75017,0.74983,0.75009,60800000.0
2009-09-09 06:00:00,0.75013,0.75037,0.74997,0.75033,60800000.0
2009-09-09 06:05:00,0.75029,0.75046,0.74992,0.75044,57600000.0
2009-09-09 06:10:00,0.75005,0.75047,0.75005,0.75047,68800000.0
2009-09-09 06:15:00,0.75046,0.75073,0.7503,0.75073,65600000.0
2009-09-09 06:20:00,0.75072,0.75074,0.75019,0.75055,46400000.0
2009-09-09 06:25:00,0.75059,0.75093,0.74955,0.75056,59200000.0
2009-09-09 06:30:00,0.74997,0.75083,0.74971,0.74971,38400000.0
2009-09-09 06:35:00,0.75058,0.75071,0.75027,0.75065,64000000.0
2009-09-09 06:40:00,0.75036,0.75102,0.74993,0.74995,66000000.0
2009-09-09 06:45:00,0.74992,0.75056,0.74987,0.75039,48000000.0
2009-09-09 06:50:00,0.75054,0.75054,0.7495,0.75042,54400000.0
2009-09-09 06:55:00,0.7505,0.75054,0.74997,0.75012,73600000.0
2009-09-09 07:00:00,0.75036,0.75044,0.74967,0.74991,67200000.0
2009-09-09 07:05:00,0.74983,0.7504,0.74981,0.7504,62400000.0
2009-09-09 07:10:00,0.75046,0.75055,0.75028,0.75052,50000000.0
2009-09-09 07:15:00,0.75055,0.75055,0.74947,0.74982,62400000.0
2009-09-09 07:20:00,0.74985,0.75007,0.74954,0.74971,73000000.0
2009-09-09 07:25:00,0.74969,0.74976,0.74923,0.74968,59200000.0
2009-09-09 07:30:00,0.74964,0.74986,0.74931,0.74953,68800000.0
2009-09-09 07:35:00,0.7496,0.7496,0.74912,0.7494,62800000.0
2009-09-09 07:40:00,0.74946,0.7497,0.74934,0.74954,59200000.0
2009-09-09 07:45:00,0.74959,0.75028,0.74959,0.7496,59200000.0
2009-09-09 07:50:00,0.74973,0.7498,0.74925,0.74931,62400000.0
2009-09-09 07:55:00,0.74937,0.75025,0.74936,0.75025,54800000.0
2009-09-09 08:00:00,0.75019,0.75037,0.75009,0.75037,68800000.0
2009-09-09 08:05:00,0.75064,0.75064,0.74975,0.7502,57600000.0
2009-09-09 08:10:00,0.75024,0.75052,0.75008,0.75042,56000000.0
2009-09-09 08:15:00,0.75036,0.75036,0.75005,0.75012,64000000.0
2009-09-09 08:20:00,0.75017,0.75023,0.74976,0.74982,57600000.0
2009-09-09 08:25:00,0.74964,0.74996,0.74958,0.74992,65000000.0
2009-09-09 08:30:00,0.74986,0.74992,0.74923,0.7497,60800000.0
2009-09-09 08:35:00,0.74973,0.74977,0.7495,0.74952,59200000.0
2009-09-09 08:40:00,0.74947,0.74969,0.74938,0.74944,54400000.0
2009-09-09 08:45:00,0.74954,0.74992,0.74911,0.74926,59200000.0
2009-09-09 08:50:00,0.74964,0.74966,0.74784,0.74909,60800000.0
2009-09-09 08:55:00,0.74961,0.74961,0.74909,0.74943,72400000.0
2009-09-09 09:00:00,0.74941,0.74992,0.74941,0.74977,57600000.0
2009-09-09 09:05:00,0.74993,0.75008,0.74974,0.74976,64800000.0
2009-09-09 09:10:00,0.74973,0.74978,0.74946,0.7496,56000000.0
2009-09-09 09:15:00,0.74963,0.75034,0.74947,0.7502,69800000.0
2009-09-09 09:20:00,0.7504,0.75053,0.74983,0.74995,57600000.0
2009-09-09 09:25:00,0.75006,0.75007,0.74977,0.74984,66000000.0
2009-09-09 09:30:00,0.74988,0.75005,0.74956,0.74984,65600000.0
2009-09-09 09:35:00,0.74995,0.7505,0.74987,0.75048,66400000.0
2009-09-09 09:40:00,0.75047,0.75049,0.75027,0.75043,67200000.0
2009-09-09 09:45:00,0.75054,0.75075,0.75005,0.75005,67200000.0
2009-09-09 09:50:00,0.75005,0.75055,0.74988,0.75042,53200000.0
2009-09-09 09:55:00,0.75039,0.75054,0.75007,0.75049,66600000.0
2009-09-09 10:00:00,0.75059,0.75068,0.75002,0.75029,72000000.0
2009-09-09 10:05:00,0.75034,0.75048,0.74975,0.74983,75600000.0
2009-09-09 10:10:00,0.74996,0.75028,0.74958,0.75028,68800000.0
2009-09-09 10:15:00,0.75032,0.75049,0.74996,0.75017,68800000.0
2009-09-09 10:20:00,0.7502,0.75023,0.74977,0.74983,59200000.0
2009-09-09 10:25:00,0.74988,0.75034,0.74988,0.75024,55400000.0
2009-09-09 10:30:00,0.7503,0.75065,0.75019,0.75045,60800000.0
2009-09-09 10:35:00,0.75046,0.75051,0.7499,0.74997,62400000.0
2009-09-09 10:40:00,0.74993,0.75021,0.74982,0.75009,73600000.0
2009-09-09 10:45:00,0.75015,0.75051,0.74999,0.7504,68200000.0
2009-09-09 10:50:00,0.75034,0.75124,0.75034,0.75124,64400000.0
2009-09-09 10:55:00,0.75106,0.75146,0.7506,0.7506,70800000.0
2009-09-09 11:00:00,0.7507,0.7514,0.75068,0.75122,52800000.0
2009-09-09 11:05:00,0.75115,0.75151,0.75075,0.75075,59200000.0
2009-09-09 11:10:00,0.75078,0.75126,0.75062,0.75087,72000000.0
2009-09-09 11:15:00,0.75097,0.75097,0.75042,0.75054,65600000.0
2009-09-09 11:20:00,0.75054,0.75088,0.75043,0.75071,57600000.0
2009-09-09 11:25:00,0.75075,0.75093,0.75063,0.75063,62400000.0
2009-09-09 11:30:00,0.75064,0.75106,0.75059,0.75095,67200000.0
2009-09-09 11:35:00,0.75079,0.75102,0.75041,0.75049,64000000.0
2009-09-09 11:40:00,0.75052,0.75053,0.74991,0.74993,64400000.0
2009-09-09 11:45:00,0.74996,0.75015,0.74937,0.74979,60200000.0
2009-09-09 11:50:00,0.74957,0.75045,0.74922,0.75042,70400000.0
2009-09-09 11:55:00,0.75038,0.75099,0.75038,0.7508,59200000.0
2009-09-09 12:00:00,0.75079,0.75112,0.74977,0.75102,70400000.0
2009-09-09 12:05:00,0.75099,0.75126,0.75052,0.75052,57600000.0
2009-09-09 12:10:00,0.75026,0.7505,0.75001,0.75022,76800000.0
2009-09-09 12:15:00,0.75029,0.75057,0.75026,0.75048,77200000.0
2009-09-09 12:20:00,0.74928,0.75133,0.74928,0.75131,72000000.0
2009-09-09 12:25:00,0.75126,0.75164,0.7505,0.75161,60800000.0
2009-09-09 12:30:00,0.75158,0.75159,0.75134,0.75149,58600000.0
2009-09-09 12:35:00,0.75147,0.75193,0.75131,0.75185,65400000.0
2009-09-09 12:40:00,0.75175,0.75228,0.75174,0.75228,72000000.0
2009-09-09 12:45:00,0.75162,0.75223,0.75162,0.75169,58600000.0
2009-09-09 12:50:00,0.75172,0.75211,0.75138,0.75206,56000000.0
2009-09-09 12:55:00,0.75205,0.75246,0.75204,0.7523,64000000.0
2009-09-09 13:00:00,0.7522,0.7522,0.7514,0.75175,60200000.0
2009-09-09 13:05:00,0.7517,0.75221,0.7517,0.75218,72000000.0
2009-09-09 13:10:00,0.75222,0.7532,0.75221,0.7529,62400000.0
2009-09-09 13:15:00,0.75289,0.75385,0.75289,0.75383,70400000.0
2009-09-09 13:20:00,0.7538,0.7538,0.75325,0.75332,57600000.0
2009-09-09 13:25:00,0.75351,0.75424,0.7535,0.75413,65600000.0
2009-09-09 13:30:00,0.75394,0.75412,0.75373,0.75397,67200000.0
2009-09-09 13:35:00,0.75402,0.75459,0.75402,0.75431,73600000.0
2009-09-09 13:40:00,0.75448,0.75485,0.7544,0.75485,97400000.0
2009-09-09 13:45:00,0.75476,0.75484,0.75426,0.75429,144400000.0
2009-09-09 13:50:00,0.75421,0.75451,0.75395,0.75404,137000000.0
2009-09-09 13:55:00,0.75395,0.75405,0.75365,0.75365,117800000.0
2009-09-09 14:00:00,0.75361,0.75399,0.75361,0.75388,136000000.0
2009-09-09 14:05:00,0.75387,0.75387,0.75344,0.75372,131600000.0
2009-09-09 14:10:00,0.75368,0.75375,0.75325,0.75325,101800000.0
2009-09-09 14:15:00,0.75312,0.75338,0.75292,0.75308,112800000.0
2009-09-09 14:20:00,0.75323,0.75343,0.75216,0.75216,171200000.0
2009-09-09 14:25:00,0.75223,0.75239,0.75186,0.7521,227200000.0
2009-09-09 14:30:00,0.75228,0.75244,0.75193,0.75205,173800000.0
2009-09-09 14:35:00,0.75204,0.75237,0.75187,0.75212,184400000.0
2009-09-09 14:40:00,0.75205,0.75253,0.75205,0.75226,180200000.0
2009-09-09 14:45:00,0.75234,0.7528,0.75234,0.75279,105000000.0
2009-09-09 14:50:00,0.75286,0.75326,0.75277,0.75279,124800000.0
2009-09-09 14:55:00,0.75283,0.75283,0.75232,0.75238,88000000.0
2009-09-09 15:00:00,0.7524,0.75267,0.75204,0.75262,140600000.0
2009-09-09 15:05:00,0.75264,0.75269,0.75225,0.75255,169400000.0
2009-09-09 15:10:00,0.75243,0.75273,0.75227,0.75237,198800000.0
2009-09-09 15:15:00,0.75225,0.75244,0.75214,0.75224,86800000.0
2009-09-09 15:20:00,0.75218,0.75246,0.75193,0.75246,152200000.0
2009-09-09 15:25:00,0.75262,0.75291,0.75127,0.75127,277000000.0
2009-09-09 15:30:00,0.75127,0.75276,0.75095,0.75276,252200000.0
2009-09-09 15:35:00,0.75273,0.75305,0.75253,0.75305,202600000.0
2009-09-09 15:40:00,0.75321,0.75361,0.75315,0.75339,184400000.0
2009-09-09 15:45:00,0.75337,0.7536,0.75324,0.75354,137600000.0
2009-09-09 15:50:00,0.75337,0.7535,0.75314,0.7535,136000000.0
2009-09-09 15:55:00,0.75352,0.75369,0.7533,0.75337,137800000.0
2009-09-09 16:00:00,0.75346,0.75414,0.75346,0.75408,258000000.0
2009-09-09 16:05:00,0.75398,0.75461,0.75388,0.75437,242400000.0
2009-09-09 16:10:00,0.75423,0.75423,0.75336,0.75351,212400000.0
2009-09-09 16:15:00,0.75351,0.75367,0.75305,0.75328,168000000.0
2009-09-09 16:20:00,0.75331,0.75331,0.75292,0.75322,217400000.0
2009-09-09 16:25:00,0.75341,0.7541,0.75316,0.7541,177600000.0
2009-09-09 16:30:00,0.75409,0.7544,0.75383,0.75383,247800000.0
2009-09-09 16:35:00,0.75382,0.75459,0.7538,0.75383,342200000.0
2009-09-09 16:40:00,0.75356,0.7536,0.75302,0.75302,297600000.0
2009-09-09 16:45:00,0.75294,0.75304,0.75237,0.75237,305400000.0
2009-09-09 16:50:00,0.75242,0.75279,0.7522,0.75223,198400000.0
2009-09-09 16:55:00,0.75214,0.7523,0.75134,0.75134,275600000.0
2009-09-09 17:00:00,0.75061,0.75082,0.75006,0.75079,304400000.0
2009-09-09 17:05:00,0.75093,0.75136,0.75065,0.75065,249600000.0
2009-09-09 17:10:00,0.75061,0.75128,0.75049,0.75098,224000000.0
2009-09-09 17:15:00,0.75088,0.75101,0.75066,0.75097,174400000.0
2009-09-09 17:20:00,0.75103,0.75103,0.75027,0.75027,132800000.0
2009-09-09 17:25:00,0.75035,0.751,0.7503,0.75078,169000000.0
2009-09-09 17:30:00,0.75074,0.75077,0.75,0.75,275200000.0
2009-09-09 17:35:00,0.74998,0.75091,0.74997,0.75091,272800000.0
2009-09-09 17:40:00,0.75099,0.75139,0.75098,0.7512,234000000.0
2009-09-09 17:45:00,0.75116,0.75181,0.75115,0.75155,316800000.0
2009-09-09 17:50:00,0.7516,0.75172,0.75143,0.75156,279400000.0
2009-09-09 17:55:00,0.75154,0.75211,0.75131,0.75131,286200000.0
2009-09-09 18:00:00,0.75126,0.75132,0.75093,0.751,253000000.0
2009-09-09 18:05:00,0.75113,0.75122,0.75088,0.75105,327800000.0
2009-09-09 18:10:00,0.75093,0.75096,0.75045,0.75067,194000000.0
2009-09-09 18:15:00,0.75063,0.75087,0.75035,0.75059,297000000.0
2009-09-09 18:20:00,0.7507,0.75088,0.75051,0.75084,283600000.0
2009-09-09 18:25:00,0.75091,0.75114,0.75073,0.75104,187600000.0
2009-09-09 18:30:00,0.75103,0.75107,0.75076,0.75101,222600000.0
2009-09-09 18:35:00,0.75105,0.75175,0.75093,0.7517,217600000.0
2009-09-09 18:40:00,0.75175,0.75175,0.75138,0.75154,182400000.0
2009-09-09 18:45:00,0.75143,0.75145,0.75114,0.75133,233600000.0
2009-09-09 18:50:00,0.7513,0.75159,0.75119,0.75147,168400000.0
2009-09-09 18:55:00,0.75134,0.75134,0.75057,0.75102,145600000.0
2009-09-09 19:00:00,0.75089,0.75106,0.75061,0.75064,157200000.0
2009-09-09 19:05:00,0.75066,0.7507,0.75039,0.75046,209800000.0
2009-09-09 19:10:00,0.75034,0.75079,0.75034,0.7507,178600000.0
2009-09-09 19:15:00,0.7508,0.75083,0.75054,0.75083,94400000.0
2009-09-09 19:20:00,0.75095,0.75098,0.75074,0.75085,155200000.0
2009-09-09 19:25:00,0.75101,0.7511,0.7505,0.75088,244200000.0
2009-09-09 19:30:00,0.75081,0.75082,0.75044,0.75055,171600000.0
2009-09-09 19:35:00,0.75039,0.75053,0.75009,0.75049,132800000.0
2009-09-09 19:40:00,0.7505,0.7509,0.75048,0.75078,118400000.0
2009-09-09 19:45:00,0.75079,0.75083,0.75051,0.75051,102400000.0
2009-09-09 19:50:00,0.75065,0.75105,0.75058,0.75105,105600000.0
2009-09-09 19:55:00,0.75107,0.75122,0.75101,0.75116,102400000.0
2009-09-09 20:00:00,0.75133,0.75133,0.75082,0.75097,84800000.0
2009-09-09 20:05:00,0.75092,0.75118,0.75079,0.75104,84800000.0
2009-09-09 20:10:00,0.75109,0.75127,0.75075,0.75096,91200000.0
2009-09-09 20:15:00,0.75079,0.75079,0.75039,0.75055,86400000.0
2009-09-09 20:20:00,0.75088,0.75126,0.7508,0.75114,78400000.0
2009-09-09 20:25:00,0.75117,0.75142,0.75113,0.75115,76600000.0
2009-09-09 20:30:00,0.75132,0.75137,0.75036,0.75036,120000000.0
2009-09-09 20:35:00,0.75039,0.7508,0.7503,0.75062,105400000.0
2009-09-09 20:40:00,0.75089,0.75096,0.75049,0.75056,62200000.0
2009-09-09 20:45:00,0.7507,0.75093,0.7507,0.75079,60800000.0
2009-09-09 20:50:00,0.75089,0.75122,0.75081,0.75113,67200000.0
2009-09-09 20:55:00,0.75103,0.75168,0.75096,0.75145,67600000.0
2009-09-09 21:00:00,0.7515,0.75173,0.75112,0.75171,84800000.0
2009-09-09 21:05:00,0.75165,0.75185,0.7516,0.7516,65600000.0
2009-09-09 21:10:00,0.75165,0.7518,0.7515,0.7515,68800000.0
2009-09-09 21:15:00,0.75154,0.75161,0.75051,0.75122,55200000.0
2009-09-09 21:20:00,0.7514,0.75223,0.75112,0.75217,57600000.0
2009-09-09 21:25:00,0.7522,0.7522,0.75177,0.75191,68200000.0
2009-09-09 21:30:00,0.75192,0.75198,0.75158,0.75175,59200000.0
2009-09-09 21:35:00,0.75175,0.75177,0.75121,0.75167,88000000.0
2009-09-09 21:40:00,0.75174,0.75185,0.75151,0.75159,75000000.0
2009-09-09 21:45:00,0.75149,0.75195,0.75149,0.75181,57600000.0
2009-09-09 21:50:00,0.75186,0.75211,0.75173,0.75196,62400000.0
2009-09-09 21:55:00,0.75191,0.75208,0.75149,0.75184,99200000.0
2009-09-09 22:00:00,0.75185,0.75186,0.75159,0.75159,78800000.0
2009-09-09 22:05:00,0.75132,0.75167,0.75132,0.75147,94400000.0
2009-09-09 22:10:00,0.75141,0.75167,0.75034,0.75141,64000000.0
2009-09-09 22:15:00,0.75142,0.75145,0.7508,0.75094,62400000.0
2009-09-09 22:20:00,0.751,0.75115,0.75043,0.75097,61800000.0
2009-09-09 22:25:00,0.75094,0.75094,0.7502,0.75072,62400000.0
2009-09-09 22:30:00,0.75073,0.75079,0.75042,0.75065,110800000.0
2009-09-09 22:35:00,0.75066,0.75076,0.7503,0.75033,165200000.0
2009-09-09 22:40:00,0.7505,0.75094,0.75042,0.75067,59200000.0
2009-09-09 22:45:00,0.75009,0.75111,0.75009,0.75063,63400000.0
2009-09-09 22:50:00,0.75037,0.75112,0.75031,0.75086,57600000.0
2009-09-09 22:55:00,0.75088,0.75096,0.74937,0.74937,59600000.0
2009-09-09 23:00:00,0.74801,0.74929,0.74674,0.74921,67200000.0
2009-09-09 23:05:00,0.74906,0.74906,0.74803,0.74854,57600000.0
2009-09-09 23:10:00,0.74864,0.75008,0.74848,0.74992,68200000.0
2009-09-09 23:15:00,0.74995,0.75101,0.74992,0.75101,60800000.0
2009-09-09 23:20:00,0.75129,0.75157,0.75129,0.75135,54400000.0
2009-09-09 23:25:00,0.75125,0.75176,0.75116,0.75174,83200000.0
2009-09-09 23:30:00,0.75186,0.75202,0.75147,0.75151,83200000.0
2009-09-09 23:35:00,0.75106,0.75169,0.75106,0.75124,57000000.0
2009-09-09 23:40:00,0.75123,0.75145,0.75099,0.75102,76800000.0
2009-09-09 23:45:00,0.75129,0.75222,0.75112,0.7519,72400000.0
2009-09-09 23:50:00,0.75206,0.7525,0.75173,0.75179,65600000.0
2009-09-09 23:55:00,0.75166,0.75205,0.75155,0.75155,104000000.0
2009-09-10 00:00:00,0.75187,0.75192,0.75123,0.75151,62400000.0
2009-09-10 00:05:00,0.75126,0.75217,0.75116,0.75211,65600000.0
2009-09-10 00:10:00,0.75234,0.75249,0.75159,0.75165,48000000.0
2009-09-10 00:15:00,0.75132,0.75201,0.75132,0.75146,59200000.0
2009-09-10 00:20:00,0.7515,0.75168,0.75097,0.75139,54400000.0
2009-09-10 00:25:00,0.75167,0.75178,0.75108,0.75128,65600000.0
2009-09-10 00:30:00,0.75125,0.75212,0.75125,0.75204,59200000.0
2009-09-10 00:35:00,0.75174,0.75231,0.75171,0.75231,38400000.0
2009-09-10 00:40:00,0.7521,0.75241,0.75156,0.75178,49600000.0
2009-09-10 00:45:00,0.7521,0.75237,0.75189,0.75202,56000000.0
2009-09-10 00:50:00,0.75163,0.75244,0.7513,0.75225,61200000.0
2009-09-10 00:55:00,0.75219,0.75297,0.75217,0.7524,65600000.0
2009-09-10 01:00:00,0.75259,0.75297,0.75201,0.75257,52800000.0
2009-09-10 01:05:00,0.75236,0.75269,0.75229,0.7525,66000000.0
2009-09-10 01:10:00,0.75257,0.75257,0.75201,0.75238,62800000.0
2009-09-10 01:15:00,0.75231,0.75231,0.75157,0.7518,60800000.0
2009-09-10 01:20:00,0.75212,0.75255,0.75159,0.75255,41600000.0
2009-09-10 01:25:00,0.75261,0.75278,0.75225,0.75274,67200000.0
2009-09-10 01:30:00,0.75221,0.75291,0.75221,0.75257,64000000.0
2009-09-10 01:35:00,0.75285,0.75326,0.75272,0.75288,65600000.0
2009-09-10 01:40:00,0.75331,0.75336,0.75205,0.75274,57600000.0
2009-09-10 01:45:00,0.75265,0.75281,0.75229,0.75245,54200000.0
2009-09-10 01:50:00,0.75205,0.75276,0.75197,0.75263,72000000.0
2009-09-10 01:55:00,0.75224,0.75267,0.7522,0.7526,84800000.0
2009-09-10 02:00:00,0.7525,0.75279,0.75237,0.75263,67000000.0
2009-09-10 02:05:00,0.7525,0.75314,0.75218,0.75308,64000000.0
2009-09-10 02:10:00,0.75278,0.75301,0.75228,0.75299,59200000.0
2009-09-10 02:15:00,0.75315,0.75384,0.75313,0.75373,67200000.0
2009-09-10 02:20:00,0.75378,0.75378,0.75273,0.75342,65600000.0
2009-09-10 02:25:00,0.75371,0.75371,0.75317,0.75341,60600000.0
2009-09-10 02:30:00,0.75358,0.7537,0.75302,0.75367,62800000.0
2009-09-10 02:35:00,0.75368,0.75368,0.75324,0.75333,49600000.0
2009-09-10 02:40:00,0.75332,0.75345,0.75307,0.75344,59200000.0
2009-09-10 02:45:00,0.75344,0.75378,0.75315,0.75377,72000000.0
2009-09-10 02:50:00,0.75374,0.75387,0.7533,0.75356,60800000.0
2009-09-10 02:55:00,0.75351,0.75368,0.75307,0.7534,65600000.0
2009-09-10 03:00:00,0.75384,0.75407,0.75276,0.75372,65600000.0
2009-09-10 03:05:00,0.75351,0.75401,0.75295,0.75297,60800000.0
2009-09-10 03:10:00,0.75305,0.75317,0.75211,0.75211,68800000.0
2009-09-10 03:15:00,0.75222,0.75251,0.7515,0.75157,64000000.0
2009-09-10 03:20:00,0.75153,0.7519,0.75059,0.75148,64400000.0
2009-09-10 03:25:00,0.7513,0.75159,0.75099,0.75134,80000000.0
2009-09-10 03:30:00,0.75059,0.75083,0.74958,0.75044,58600000.0
2009-09-10 03:35:00,0.75006,0.75061,0.74974,0.75052,57600000.0
2009-09-10 03:40:00,0.75059,0.7512,0.75059,0.75098,59200000.0
2009-09-10 03:45:00,0.75107,0.75138,0.75079,0.75128,60800000.0
2009-09-10 03:50:00,0.75139,0.75159,0.75115,0.75116,54400000.0
2009-09-10 03:55:00,0.7508,0.75133,0.75077,0.75113,54400000.0
2009-09-10 04:00:00,0.75116,0.75116,0.75034,0.75087,70400000.0
2009-09-10 04:05:00,0.75088,0.75088,0.75052,0.75067,70400000.0
2009-09-10 04:10:00,0.75065,0.75106,0.75065,0.75106,56000000.0
2009-09-10 04:15:00,0.75115,0.7513,0.75082,0.75119,58000000.0
2009-09-10 04:20:00,0.75113,0.75127,0.75103,0.75106,67200000.0
2009-09-10 04:25:00,0.75084,0.75111,0.75067,0.75071,62400000.0
2009-09-10 04:30:00,0.75059,0.75097,0.75058,0.75058,61200000.0
2009-09-10 04:35:00,0.75055,0.75078,0.75054,0.75074,41600000.0
2009-09-10 04:40:00,0.75074,0.75081,0.75035,0.75058,54400000.0
2009-09-10 04:45:00,0.75061,0.75075,0.75032,0.75048,58600000.0
2009-09-10 04:50:00,0.75064,0.75073,0.7497,0.7505,56000000.0
2009-09-10 04:55:00,0.75065,0.75109,0.75048,0.75097,54800000.0
2009-09-10 05:00:00,0.751,0.75101,0.75061,0.7508,62400000.0
2009-09-10 05:05:00,0.7506,0.75088,0.74956,0.75013,49000000.0
2009-09-10 05:10:00,0.75062,0.75106,0.75062,0.7509,62400000.0
2009-09-10 05:15:00,0.75088,0.75092,0.75062,0.75076,64400000.0
2009-09-10 05:20:00,0.75089,0.75095,0.75032,0.75091,64000000.0
2009-09-10 05:25:00,0.75088,0.75102,0.75076,0.75085,45200000.0
2009-09-10 05:30:00,0.75027,0.7509,0.75025,0.7506,44800000.0
2009-09-10 05:35:00,0.75062,0.75101,0.75037,0.75096,67200000.0
2009-09-10 05:40:00,0.75088,0.75102,0.75055,0.75081,27200000.0
2009-09-10 05:45:00,0.75045,0.75135,0.7504,0.75134,57600000.0
2009-09-10 05:50:00,0.7514,0.75175,0.75117,0.7513,56000000.0
2009-09-10 05:55:00,0.75152,0.75165,0.75143,0.75156,51200000.0
2009-09-10 06:00:00,0.75145,0.75159,0.75074,0.75153,60800000.0
2009-09-10 06:05:00,0.75145,0.75151,0.751,0.75123,56000000.0
2009-09-10 06:10:00,0.7512,0.75148,0.75117,0.75143,60800000.0
2009-09-10 06:15:00,0.75133,0.7519,0.75129,0.75177,65600000.0
2009-09-10 06:20:00,0.75187,0.75208,0.75183,0.75203,57600000.0
2009-09-10 06:25:00,0.75174,0.75224,0.751,0.75185,59200000.0
2009-09-10 06:30:00,0.75171,0.75217,0.75171,0.75192,48000000.0
2009-09-10 06:35:00,0.75165,0.75202,0.75162,0.75202,64000000.0
2009-09-10 06:40:00,0.75214,0.75214,0.75152,0.75152,64400000.0
2009-09-10 06:45:00,0.75175,0.75218,0.75154,0.75214,43200000.0
2009-09-10 06:50:00,0.7517,0.75204,0.75142,0.75152,58000000.0
2009-09-10 06:55:00,0.75205,0.75225,0.75156,0.75199,73600000.0
2009-09-10 07:00:00,0.75144,0.75192,0.75125,0.75178,67200000.0
2009-09-10 07:05:00,0.75165,0.75211,0.75142,0.75162,62800000.0
2009-09-10 07:10:00,0.7517,0.75198,0.7517,0.75194,57600000.0
2009-09-10 07:15:00,0.75197,0.75214,0.75168,0.75168,61800000.0
2009-09-10 07:20:00,0.75164,0.75198,0.751,0.75198,73600000.0
2009-09-10 07:25:00,0.75198,0.752,0.75129,0.75198,59200000.0
2009-09-10 07:30:00,0.75198,0.75232,0.75131,0.75131,68800000.0
2009-09-10 07:35:00,0.75133,0.75192,0.75105,0.75192,62400000.0
2009-09-10 07:40:00,0.75191,0.75198,0.75168,0.75184,59200000.0
2009-09-10 07:45:00,0.75177,0.75182,0.75137,0.75143,66000000.0
2009-09-10 07:50:00,0.75181,0.75216,0.75172,0.75175,62400000.0
2009-09-10 07:55:00,0.752,0.75256,0.752,0.75218,60200000.0
2009-09-10 08:00:00,0.75208,0.75235,0.75203,0.75215,68800000.0
2009-09-10 08:05:00,0.75189,0.75194,0.75166,0.75187,57400000.0
2009-09-10 08:10:00,0.75204,0.75269,0.75204,0.75246,56000000.0
2009-09-10 08:15:00,0.75263,0.75268,0.75218,0.75229,64000000.0
2009-09-10 08:20:00,0.75232,0.75232,0.75149,0.75158,57600000.0
2009-09-10 08:25:00,0.75168,0.75233,0.75157,0.75233,65600000.0
2009-09-10 08:30:00,0.7524,0.75244,0.752,0.75244,61200000.0
2009-09-10 08:35:00,0.75232,0.75271,0.7521,0.75265,59200000.0
2009-09-10 08:40:00,0.75269,0.75269,0.75241,0.75252,54400000.0
2009-09-10 08:45:00,0.75241,0.7526,0.7517,0.75203,64000000.0
2009-09-10 08:50:00,0.75201,0.75211,0.75045,0.75135,60800000.0
2009-09-10 08:55:00,0.75129,0.75133,0.75099,0.75114,72000000.0
2009-09-10 09:00:00,0.75109,0.75117,0.75053,0.75087,64400000.0
2009-09-10 09:05:00,0.75098,0.75098,0.75053,0.75083,64000000.0
2009-09-10 09:10:00,0.75098,0.75103,0.75067,0.751,56000000.0
2009-09-10 09:15:00,0.75109,0.75144,0.75095,0.75144,70400000.0
2009-09-10 09:20:00,0.75145,0.75146,0.75044,0.75044,58000000.0
2009-09-10 09:25:00,0.7503,0.7506,0.7501,0.75015,65600000.0
2009-09-10 09:30:00,0.75033,0.7505,0.75007,0.7505,65000000.0
2009-09-10 09:35:00,0.7506,0.75067,0.74972,0.75008,65600000.0
2009-09-10 09:40:00,0.7501,0.7508,0.7501,0.7508,59200000.0
2009-09-10 09:45:00,0.75085,0.75124,0.75056,0.75116,67200000.0
2009-09-10 09:50:00,0.75118,0.7512,0.75038,0.75043,52800000.0
2009-09-10 09:55:00,0.75044,0.75122,0.75044,0.75114,67200000.0
2009-09-10 10:00:00,0.75121,0.7514,0.75084,0.75099,70800000.0
2009-09-10 10:05:00,0.7509,0.75158,0.75079,0.75152,75200000.0
2009-09-10 10:10:00,0.75166,0.75195,0.75121,0.75158,68800000.0
2009-09-10 10:15:00,0.75139,0.75139,0.7511,0.75128,69200000.0
2009-09-10 10:20:00,0.75114,0.75114,0.75043,0.75059,67200000.0
2009-09-10 10:25:00,0.75061,0.75063,0.74994,0.74994,56400000.0
2009-09-10 10:30:00,0.7499,0.75047,0.7497,0.75018,60800000.0
2009-09-10 10:35:00,0.75015,0.75015,0.74952,0.74995,62400000.0
2009-09-10 10:40:00,0.74984,0.7503,0.74984,0.75026,72400000.0
2009-09-10 10:45:00,0.75019,0.75019,0.74965,0.74974,68800000.0
2009-09-10 10:50:00,0.74991,0.75061,0.74991,0.75038,65600000.0
2009-09-10 10:55:00,0.75018,0.75061,0.75009,0.75056,70400000.0
2009-09-10 11:00:00,0.75044,0.75051,0.7501,0.75043,53200000.0
2009-09-10 11:05:00,0.75037,0.7504,0.74977,0.75025,59200000.0
2009-09-10 11:10:00,0.75039,0.75048,0.75009,0.75009,72400000.0
2009-09-10 11:15:00,0.75033,0.75061,0.75015,0.75058,65600000.0
2009-09-10 11:20:00,0.75056,0.75086,0.75026,0.75086,57600000.0
2009-09-10 11:25:00,0.75112,0.75147,0.75106,0.75133,63200000.0
2009-09-10 11:30:00,0.75137,0.75137,0.75091,0.75117,67200000.0
2009-09-10 11:35:00,0.75118,0.75137,0.75108,0.75137,64800000.0
2009-09-10 11:40:00,0.75144,0.75221,0.75144,0.752,64000000.0
2009-09-10 11:45:00,0.75176,0.75176,0.7511,0.75171,61200000.0
2009-09-10 11:50:00,0.75179,0.75228,0.75078,0.75228,70400000.0
2009-09-10 11:55:00,0.75235,0.75271,0.75208,0.75246,59200000.0
2009-09-10 12:00:00,0.75225,0.75264,0.75112,0.75255,70800000.0
2009-09-10 12:05:00,0.75254,0.75292,0.75233,0.75292,57600000.0
2009-09-10 12:10:00,0.75296,0.75322,0.75292,0.75292,76800000.0
2009-09-10 12:15:00,0.7529,0.7532,0.75267,0.7532,76800000.0
2009-09-10 12:20:00,0.75231,0.7539,0.75231,0.75379,72000000.0
2009-09-10 12:25:00,0.75374,0.75386,0.75265,0.75305,60800000.0
2009-09-10 12:30:00,0.75313,0.75313,0.75256,0.75259,59200000.0
2009-09-10 12:35:00,0.75246,0.75259,0.75204,0.75241,65600000.0
2009-09-10 12:40:00,0.75236,0.75267,0.75211,0.75266,72400000.0
2009-09-10 12:45:00,0.7526,0.75295,0.75235,0.7525,59200000.0
2009-09-10 12:50:00,0.75258,0.75271,0.75218,0.75241,56000000.0
2009-09-10 12:55:00,0.75243,0.75316,0.75238,0.75316,64000000.0
2009-09-10 13:00:00,0.75325,0.75376,0.75296,0.75315,60200000.0
2009-09-10 13:05:00,0.753,0.75367,0.75287,0.75327,72000000.0
2009-09-10 13:10:00,0.75325,0.75376,0.75325,0.75344,62400000.0
2009-09-10 13:15:00,0.75327,0.75366,0.75326,0.75341,70800000.0
2009-09-10 13:20:00,0.75353,0.75381,0.75348,0.75371,57600000.0
2009-09-10 13:25:00,0.75385,0.75424,0.75379,0.75392,65600000.0
2009-09-10 13:30:00,0.75407,0.75486,0.75404,0.75468,67200000.0
2009-09-10 13:35:00,0.7547,0.75478,0.75446,0.75475,73600000.0
2009-09-10 13:40:00,0.7547,0.75597,0.7547,0.75578,98400000.0
2009-09-10 13:45:00,0.75582,0.75647,0.75572,0.75623,144000000.0
2009-09-10 13:50:00,0.75606,0.75613,0.75525,0.75554,137600000.0
2009-09-10 13:55:00,0.75521,0.75573,0.75502,0.75529,118400000.0
2009-09-10 14:00:00,0.75524,0.75529,0.75478,0.75483,136000000.0
2009-09-10 14:05:00,0.75492,0.75496,0.75412,0.75456,130600000.0
2009-09-10 14:10:00,0.75463,0.75512,0.75426,0.75502,102800000.0
2009-09-10 14:15:00,0.75497,0.75568,0.75474,0.75558,113600000.0
2009-09-10 14:20:00,0.75561,0.75612,0.75538,0.75607,170600000.0
2009-09-10 14:25:00,0.75606,0.75628,0.75517,0.75517,227200000.0
2009-09-10 14:30:00,0.75543,0.75717,0.75543,0.75709,174400000.0
2009-09-10 14:35:00,0.75711,0.75713,0.7567,0.75677,184000000.0
2009-09-10 14:40:00,0.7567,0.75676,0.75559,0.75574,180800000.0
2009-09-10 14:45:00,0.7558,0.75661,0.7558,0.75645,105600000.0
2009-09-10 14:50:00,0.75632,0.75632,0.7557,0.75612,124000000.0
2009-09-10 14:55:00,0.75626,0.75669,0.75596,0.75625,88400000.0
2009-09-10 15:00:00,0.75648,0.7567,0.75458,0.75458,141600000.0
2009-09-10 15:05:00,0.75466,0.75507,0.75459,0.75488,169400000.0
2009-09-10 15:10:00,0.75472,0.75516,0.75459,0.75467,197800000.0
2009-09-10 15:15:00,0.75468,0.75478,0.75424,0.75429,88400000.0
2009-09-10 15:20:00,0.75423,0.75501,0.75406,0.75493,152800000.0
2009-09-10 15:25:00,0.75496,0.75496,0.75296,0.75301,276200000.0
2009-09-10 15:30:00,0.75301,0.75462,0.75277,0.75447,252800000.0
2009-09-10 15:35:00,0.7543,0.75444,0.75398,0.75401,202600000.0
2009-09-10 15:40:00,0.75389,0.75474,0.75366,0.75474,183200000.0
2009-09-10 15:45:00,0.75478,0.75497,0.75463,0.75488,137800000.0
2009-09-10 15:50:00,0.75507,0.75543,0.75485,0.75487,136400000.0
2009-09-10 15:55:00,0.75495,0.75498,0.75405,0.75445,138800000.0
2009-09-10 16:00:00,0.7545,0.75503,0.75443,0.75503,260000000.0
2009-09-10 16:05:00,0.75516,0.7557,0.75504,0.75566,241600000.0
2009-09-10 16:10:00,0.75559,0.75559,0.75445,0.75467,211200000.0
2009-09-10 16:15:00,0.75486,0.75601,0.75486,0.75601,168000000.0
2009-09-10 16:20:00,0.75595,0.75632,0.75572,0.75572,218000000.0
2009-09-10 16:25:00,0.75574,0.75574,0.75536,0.7554,177000000.0
2009-09-10 16:30:00,0.75548,0.75577,0.75543,0.75558,246800000.0
2009-09-10 16:35:00,0.75558,0.75577,0.75532,0.75577,342400000.0
2009-09-10 16:40:00,0.75594,0.75609,0.75563,0.75583,297600000.0
2009-09-10 16:45:00,0.75598,0.75598,0.75545,0.75575,304400000.0
2009-09-10 16:50:00,0.75577,0.75589,0.7555,0.75581,197800000.0
2009-09-10 16:55:00,0.7558,0.75596,0.75472,0.75472,276000000.0
2009-09-10 17:00:00,0.75499,0.75517,0.75459,0.75459,303400000.0
2009-09-10 17:05:00,0.75439,0.75447,0.75358,0.75431,249000000.0
2009-09-10 17:10:00,0.75436,0.75465,0.75418,0.75418,223800000.0
2009-09-10 17:15:00,0.75414,0.75443,0.75392,0.75443,173200000.0
2009-09-10 17:20:00,0.75443,0.75474,0.75399,0.75399,132800000.0
2009-09-10 17:25:00,0.75411,0.75455,0.75411,0.75434,169400000.0
2009-09-10 17:30:00,0.75424,0.75427,0.75401,0.75407,275600000.0
2009-09-10 17:35:00,0.75403,0.75412,0.75373,0.75395,272000000.0
2009-09-10 17:40:00,0.75401,0.75411,0.75357,0.75391,234200000.0
2009-09-10 17:45:00,0.75393,0.75412,0.75377,0.75401,317200000.0
2009-09-10 17:50:00,0.75405,0.75422,0.75365,0.75403,280400000.0
2009-09-10 17:55:00,0.75411,0.7544,0.75396,0.75433,286400000.0
2009-09-10 18:00:00,0.75431,0.75471,0.75413,0.75462,252800000.0
2009-09-10 18:05:00,0.75462,0.7552,0.75458,0.75517,326600000.0
2009-09-10 18:10:00,0.75524,0.75524,0.75499,0.75523,195600000.0
2009-09-10 18:15:00,0.75536,0.75537,0.75505,0.75511,297600000.0
2009-09-10 18:20:00,0.75509,0.75546,0.75506,0.75539,282400000.0
2009-09-10 18:25:00,0.75523,0.7556,0.75505,0.7556,187600000.0
2009-09-10 18:30:00,0.75556,0.75574,0.75548,0.7556,222800000.0
2009-09-10 18:35:00,0.75558,0.75581,0.75537,0.75556,217600000.0
2009-09-10 18:40:00,0.75563,0.75573,0.75539,0.75568,182400000.0
2009-09-10 18:45:00,0.75582,0.75684,0.75562,0.75623,234400000.0
2009-09-10 18:50:00,0.75597,0.75672,0.75592,0.75651,167800000.0
2009-09-10 18:55:00,0.75655,0.75776,0.75639,0.75769,145000000.0
2009-09-10 19:00:00,0.75777,0.75989,0.75765,0.75986,156800000.0
2009-09-10 19:05:00,0.75963,0.75967,0.75893,0.75893,208400000.0
2009-09-10 19:10:00,0.75904,0.75943,0.75904,0.75923,179200000.0
2009-09-10 19:15:00,0.7592,0.7592,0.75886,0.75895,93800000.0
2009-09-10 19:20:00,0.75895,0.75924,0.75873,0.75893,155200000.0
2009-09-10 19:25:00,0.75896,0.75902,0.75866,0.75872,244800000.0
2009-09-10 19:30:00,0.75879,0.75903,0.75863,0.75898,171200000.0
2009-09-10 19:35:00,0.75897,0.75912,0.75865,0.75872,132800000.0
2009-09-10 19:40:00,0.7584,0.75919,0.75834,0.75903,117800000.0
2009-09-10 19:45:00,0.759,0.7593,0.75851,0.7593,102800000.0
2009-09-10 19:50:00,0.75936,0.75955,0.75867,0.75892,105000000.0
2009-09-10 19:55:00,0.75908,0.75918,0.75876,0.75917,102400000.0
2009-09-10 20:00:00,0.75907,0.75912,0.75876,0.75906,85200000.0
2009-09-10 20:05:00,0.75906,0.75921,0.75881,0.75898,84800000.0
2009-09-10 20:10:00,0.7586,0.75903,0.75842,0.75896,91200000.0
2009-09-10 20:15:00,0.75905,0.75911,0.7586,0.75884,86800000.0
2009-09-10 20:20:00,0.75893,0.75913,0.7588,0.75894,78400000.0
2009-09-10 20:25:00,0.75886,0.75898,0.7585,0.75885,76200000.0
2009-09-10 20:30:00,0.75888,0.75914,0.75877,0.75914,120400000.0
2009-09-10 20:35:00,0.75908,0.75908,0.75822,0.75855,105600000.0
2009-09-10 20:40:00,0.75867,0.75878,0.75831,0.75877,62400000.0
2009-09-10 20:45:00,0.75862,0.75864,0.75816,0.75827,60800000.0
2009-09-10 20:50:00,0.75823,0.75863,0.75823,0.7586,68000000.0
2009-09-10 20:55:00,0.75867,0.75869,0.75834,0.75834,65000000.0
2009-09-10 21:00:00,0.75829,0.75843,0.75811,0.75818,83200000.0
2009-09-10 21:05:00,0.75821,0.75837,0.75807,0.75819,65600000.0
2009-09-10 21:10:00,0.75836,0.75859,0.75809,0.75848,68800000.0
2009-09-10 21:15:00,0.75854,0.75854,0.75712,0.75822,52800000.0
2009-09-10 21:20:00,0.75796,0.75837,0.7577,0.75819,58000000.0
2009-09-10 21:25:00,0.75821,0.75821,0.7579,0.75813,58000000.0
2009-09-10 21:30:00,0.75815,0.75815,0.7577,0.75797,43600000.0
2009-09-10 21:35:00,0.75802,0.75827,0.75766,0.75779,85200000.0
2009-09-10 21:40:00,0.75786,0.75833,0.75786,0.75818,75200000.0
2009-09-10 21:45:00,0.75809,0.75825,0.75787,0.75821,56400000.0
2009-09-10 21:50:00,0.75814,0.75843,0.75801,0.75827,61200000.0
2009-09-10 21:55:00,0.75821,0.75839,0.75817,0.75819,98600000.0
2009-09-10 22:00:00,0.7582,0.75837,0.75817,0.75832,80400000.0
2009-09-10 22:05:00,0.75832,0.75875,0.75821,0.75868,94400000.0
2009-09-10 22:10:00,0.75874,0.75874,0.75761,0.75841,64000000.0
2009-09-10 22:15:00,0.75846,0.75858,0.75807,0.7582,52800000.0
2009-09-10 22:20:00,0.75797,0.75829,0.75777,0.75794,65600000.0
2009-09-10 22:25:00,0.75809,0.75856,0.75809,0.7581,61800000.0
2009-09-10 22:30:00,0.7582,0.75861,0.75785,0.75806,110400000.0
2009-09-10 22:35:00,0.75792,0.75816,0.75758,0.75816,164800000.0
2009-09-10 22:40:00,0.75811,0.75811,0.75791,0.75805,59200000.0
2009-09-10 22:45:00,0.75791,0.758,0.75774,0.75781,64400000.0
2009-09-10 22:50:00,0.75784,0.75797,0.75752,0.75762,61200000.0
2009-09-10 22:55:00,0.75769,0.75777,0.75742,0.75761,59200000.0
2009-09-10 23:00:00,0.75741,0.75777,0.75717,0.75767,64000000.0
2009-09-10 23:05:00,0.75779,0.75807,0.75756,0.75806,57600000.0
2009-09-10 23:10:00,0.75806,0.75827,0.75791,0.75814,68200000.0
2009-09-10 23:15:00,0.75825,0.75847,0.75811,0.75828,60800000.0
2009-09-10 23:20:00,0.75775,0.75821,0.7576,0.75801,56000000.0
2009-09-10 23:25:00,0.75755,0.75814,0.75748,0.75769,82000000.0
2009-09-10 23:30:00,0.75751,0.75789,0.75751,0.75763,81600000.0
2009-09-10 23:35:00,0.75752,0.75783,0.75715,0.7573,57600000.0
2009-09-10 23:40:00,0.75767,0.75786,0.7572,0.75753,76200000.0
2009-09-10 23:45:00,0.75766,0.75786,0.7571,0.75725,54400000.0
2009-09-10 23:50:00,0.75751,0.75781,0.75751,0.75772,56000000.0
2009-09-10 23:55:00,0.75785,0.7582,0.75772,0.75806,104000000.0
2009-09-11 00:00:00,0.75838,0.75838,0.75749,0.75779,62800000.0
2009-09-11 00:05:00,0.75727,0.75788,0.75727,0.75752,65600000.0
2009-09-11 00:10:00,0.75848,0.75851,0.75754,0.75767,70400000.0
2009-09-11 00:15:00,0.75765,0.75851,0.75735,0.75767,59200000.0
2009-09-11 00:20:00,0.75772,0.75775,0.75733,0.75759,43200000.0
2009-09-11 00:25:00,0.7578,0.75796,0.75739,0.75746,65600000.0
2009-09-11 00:30:00,0.75732,0.7578,0.75722,0.75763,59200000.0
2009-09-11 00:35:00,0.75718,0.7578,0.75718,0.7576,35200000.0
2009-09-11 00:40:00,0.75729,0.75764,0.75684,0.75707,36800000.0
2009-09-11 00:45:00,0.75722,0.75732,0.75673,0.75716,56000000.0
2009-09-11 00:50:00,0.75695,0.75724,0.75671,0.75723,50600000.0
2009-09-11 00:55:00,0.75699,0.75766,0.75696,0.75753,54400000.0
2009-09-11 01:00:00,0.75768,0.75768,0.7572,0.75738,60200000.0
2009-09-11 01:05:00,0.7574,0.75742,0.75722,0.75724,65600000.0
2009-09-11 01:10:00,0.75736,0.75739,0.7568,0.75685,62800000.0
2009-09-11 01:15:00,0.75737,0.75756,0.75714,0.75719,60800000.0
2009-09-11 01:20:00,0.75716,0.7573,0.75684,0.75717,54400000.0
2009-09-11 01:25:00,0.75731,0.75731,0.75632,0.75632,67200000.0
2009-09-11 01:30:00,0.75708,0.75744,0.75655,0.75674,60800000.0
2009-09-11 01:35:00,0.75712,0.75763,0.75646,0.75716,66000000.0
2009-09-11 01:40:00,0.75697,0.75752,0.75623,0.75733,57600000.0
2009-09-11 01:45:00,0.75728,0.75786,0.75717,0.75736,51200000.0
2009-09-11 01:50:00,0.75726,0.75741,0.75685,0.7569,73600000.0
2009-09-11 01:55:00,0.75735,0.75805,0.75735,0.75765,81600000.0
2009-09-11 02:00:00,0.75753,0.75756,0.75668,0.75682,67600000.0
2009-09-11 02:05:00,0.75632,0.75687,0.7561,0.7567,61200000.0
2009-09-11 02:10:00,0.75661,0.75685,0.75641,0.75672,59200000.0
2009-09-11 02:15:00,0.75608,0.75658,0.75601,0.75635,66600000.0
2009-09-11 02:20:00,0.7563,0.75673,0.75534,0.75669,54800000.0
2009-09-11 02:25:00,0.75679,0.7571,0.75665,0.75698,60800000.0
2009-09-11 02:30:00,0.75695,0.75703,0.75622,0.75687,65600000.0
2009-09-11 02:35:00,0.75675,0.75708,0.75675,0.75706,60200000.0
2009-09-11 02:40:00,0.75668,0.75779,0.75646,0.7568,57600000.0
2009-09-11 02:45:00,0.75703,0.75703,0.75669,0.75677,72000000.0
2009-09-11 02:50:00,0.7568,0.7568,0.75647,0.75665,60800000.0
2009-09-11 02:55:00,0.75642,0.75671,0.75625,0.75629,65600000.0
2009-09-11 03:00:00,0.75636,0.75636,0.75516,0.7561,65600000.0
2009-09-11 03:05:00,0.75616,0.75645,0.75574,0.75624,64000000.0
2009-09-11 03:10:00,0.75585,0.7563,0.75566,0.75616,68200000.0
2009-09-11 03:15:00,0.75629,0.7565,0.75555,0.75618,53800000.0
2009-09-11 03:20:00,0.75623,0.75648,0.75524,0.75623,64000000.0
2009-09-11 03:25:00,0.7562,0.75632,0.75555,0.756,80400000.0
2009-09-11 03:30:00,0.7561,0.75644,0.75583,0.75602,56000000.0
2009-09-11 03:35:00,0.75615,0.75632,0.75609,0.75629,43200000.0
2009-09-11 03:40:00,0.75573,0.75674,0.75573,0.75654,59200000.0
2009-09-11 03:45:00,0.75647,0.75667,0.75587,0.75652,60800000.0
2009-09-11 03:50:00,0.75648,0.75661,0.75616,0.75623,60800000.0
2009-09-11 03:55:00,0.75593,0.7565,0.75582,0.75621,51200000.0
2009-09-11 04:00:00,0.75637,0.75717,0.75637,0.7569,70400000.0
2009-09-11 04:05:00,0.75679,0.757,0.75615,0.75684,70400000.0
2009-09-11 04:10:00,0.75679,0.75734,0.75659,0.75732,56000000.0
2009-09-11 04:15:00,0.75736,0.75798,0.75734,0.75754,57600000.0
2009-09-11 04:20:00,0.75714,0.75752,0.757,0.75735,57600000.0
2009-09-11 04:25:00,0.75743,0.75752,0.75688,0.75692,65600000.0
2009-09-11 04:30:00,0.75695,0.75737,0.75683,0.75683,57600000.0
2009-09-11 04:35:00,0.75682,0.75729,0.75667,0.75711,46800000.0
2009-09-11 04:40:00,0.7571,0.75805,0.75678,0.75802,49600000.0
2009-09-11 04:45:00,0.7577,0.75789,0.75742,0.75769,60800000.0
2009-09-11 04:50:00,0.75755,0.75766,0.75713,0.75737,55400000.0
2009-09-11 04:55:00,0.75756,0.75756,0.75671,0.757,44800000.0
2009-09-11 05:00:00,0.75731,0.75768,0.75712,0.75752,62400000.0
2009-09-11 05:05:00,0.75762,0.75782,0.75672,0.7577,50000000.0
2009-09-11 05:10:00,0.7577,0.75778,0.75726,0.75735,62400000.0
2009-09-11 05:15:00,0.75719,0.75779,0.75719,0.75761,65000000.0
2009-09-11 05:20:00,0.75781,0.75797,0.75773,0.75779,64000000.0
2009-09-11 05:25:00,0.7577,0.75789,0.75696,0.75707,49600000.0
2009-09-11 05:30:00,0.75734,0.75734,0.75692,0.75701,61200000.0
2009-09-11 05:35:00,0.757,0.75721,0.75662,0.75665,67200000.0
2009-09-11 05:40:00,0.75725,0.75733,0.75717,0.75725,44800000.0
2009-09-11 05:45:00,0.75671,0.75718,0.75642,0.75675,57600000.0
2009-09-11 05:50:00,0.75678,0.75703,0.75677,0.75703,56000000.0
2009-09-11 05:55:00,0.75658,0.75711,0.75657,0.75702,51200000.0
2009-09-11 06:00:00,0.75702,0.7571,0.75684,0.75689,60800000.0
2009-09-11 06:05:00,0.75687,0.75701,0.75659,0.75688,48000000.0
2009-09-11 06:10:00,0.7569,0.75732,0.75682,0.75732,60800000.0
2009-09-11 06:15:00,0.75732,0.75739,0.7567,0.75676,65600000.0
2009-09-11 06:20:00,0.7568,0.75689,0.75639,0.75669,57600000.0
2009-09-11 06:25:00,0.75643,0.75674,0.7554,0.75666,59600000.0
2009-09-11 06:30:00,0.75662,0.75725,0.75603,0.75603,60800000.0
2009-09-11 06:35:00,0.75645,0.75703,0.75642,0.75675,64000000.0
2009-09-11 06:40:00,0.75691,0.75691,0.75604,0.75604,64000000.0
2009-09-11 06:45:00,0.7567,0.75694,0.75654,0.75668,58600000.0
2009-09-11 06:50:00,0.75626,0.75683,0.75602,0.75677,59200000.0
2009-09-11 06:55:00,0.75686,0.75693,0.75644,0.75665,73600000.0
2009-09-11 07:00:00,0.75684,0.75749,0.75659,0.75746,56000000.0
2009-09-11 07:05:00,0.75757,0.75795,0.75742,0.75752,62400000.0
2009-09-11 07:10:00,0.75779,0.75779,0.75724,0.7576,57000000.0
2009-09-11 07:15:00,0.75765,0.75765,0.7569,0.75725,62400000.0
2009-09-11 07:20:00,0.7575,0.75759,0.75707,0.75759,73600000.0
2009-09-11 07:25:00,0.75764,0.75789,0.75741,0.75779,59600000.0
2009-09-11 07:30:00,0.75727,0.75787,0.75727,0.75773,68200000.0
2009-09-11 07:35:00,0.7578,0.7578,0.75735,0.7577,62400000.0
2009-09-11 07:40:00,0.75756,0.75756,0.75716,0.75726,59200000.0
2009-09-11 07:45:00,0.75733,0.75754,0.75684,0.75753,59200000.0
2009-09-11 07:50:00,0.75759,0.75759,0.75693,0.7571,62400000.0
2009-09-11 07:55:00,0.75715,0.75757,0.75715,0.75748,54400000.0
2009-09-11 08:00:00,0.75756,0.75783,0.75728,0.75735,68600000.0
2009-09-11 08:05:00,0.75745,0.75761,0.75734,0.75748,57600000.0
2009-09-11 08:10:00,0.75747,0.75747,0.75725,0.75741,58000000.0
2009-09-11 08:15:00,0.75735,0.75755,0.75717,0.75717,70400000.0
2009-09-11 08:20:00,0.75712,0.75727,0.7569,0.75701,57000000.0
2009-09-11 08:25:00,0.75709,0.75735,0.75703,0.75734,65600000.0
2009-09-11 08:30:00,0.75731,0.75757,0.75702,0.75757,60800000.0
2009-09-11 08:35:00,0.75777,0.75787,0.75758,0.75784,58600000.0
2009-09-11 08:40:00,0.75792,0.75804,0.75752,0.75754,53800000.0
2009-09-11 08:45:00,0.75756,0.75784,0.75736,0.7575,59200000.0
2009-09-11 08:50:00,0.75748,0.75804,0.75684,0.75782,60800000.0
2009-09-11 08:55:00,0.75782,0.75786,0.75732,0.75765,72000000.0
2009-09-11 09:00:00,0.75777,0.75816,0.75765,0.75765,58000000.0
2009-09-11 09:05:00,0.75771,0.75797,0.75741,0.75792,64000000.0
2009-09-11 09:10:00,0.75796,0.75901,0.75796,0.75901,56400000.0
2009-09-11 09:15:00,0.75899,0.75903,0.75845,0.75872,70800000.0
2009-09-11 09:20:00,0.75858,0.75858,0.75814,0.75818,60800000.0
2009-09-11 09:25:00,0.75818,0.75818,0.75773,0.75773,65600000.0
2009-09-11 09:30:00,0.75774,0.7581,0.75767,0.75776,66000000.0
2009-09-11 09:35:00,0.75785,0.75808,0.7576,0.75799,65600000.0
2009-09-11 09:40:00,0.75777,0.75849,0.75773,0.75792,67200000.0
2009-09-11 09:45:00,0.75797,0.75865,0.75796,0.75824,67600000.0
2009-09-11 09:50:00,0.75834,0.7584,0.75776,0.75781,59200000.0
2009-09-11 09:55:00,0.75758,0.75867,0.75727,0.75867,67200000.0
2009-09-11 10:00:00,0.75851,0.75851,0.75762,0.75762,72000000.0
2009-09-11 10:05:00,0.75765,0.75829,0.75745,0.75795,75200000.0
2009-09-11 10:10:00,0.7583,0.75858,0.75809,0.75817,68800000.0
2009-09-11 10:15:00,0.75816,0.75823,0.75779,0.75786,69200000.0
2009-09-11 10:20:00,0.75803,0.75823,0.75785,0.75793,59200000.0
2009-09-11 10:25:00,0.75788,0.75831,0.75784,0.75794,56000000.0
2009-09-11 10:30:00,0.75791,0.75793,0.75727,0.75727,60800000.0
2009-09-11 10:35:00,0.75745,0.75814,0.75739,0.75814,61800000.0
2009-09-11 10:40:00,0.75816,0.75816,0.75732,0.75769,73600000.0
2009-09-11 10:45:00,0.75775,0.75775,0.75696,0.75696,68800000.0
2009-09-11 10:50:00,0.75702,0.75729,0.75686,0.75697,65600000.0
2009-09-11 10:55:00,0.75687,0.75712,0.75677,0.75699,70400000.0
2009-09-11 11:00:00,0.75697,0.75734,0.75697,0.75727,52800000.0
2009-09-11 11:05:00,0.75726,0.75736,0.75694,0.75709,59200000.0
2009-09-11 11:10:00,0.75714,0.75721,0.7569,0.75704,72000000.0
2009-09-11 11:15:00,0.75712,0.75712,0.75667,0.75684,65600000.0
2009-09-11 11:20:00,0.75701,0.75718,0.75663,0.7567,57600000.0
2009-09-11 11:25:00,0.75671,0.75676,0.75648,0.75669,62400000.0
2009-09-11 11:30:00,0.75677,0.75681,0.75641,0.75673,72000000.0
2009-09-11 11:35:00,0.75662,0.75668,0.75583,0.75617,63400000.0
2009-09-11 11:40:00,0.75651,0.75651,0.75606,0.75624,63400000.0
2009-09-11 11:45:00,0.75629,0.75644,0.7561,0.75626,61200000.0
2009-09-11 11:50:00,0.75628,0.75637,0.75531,0.75595,70200000.0
2009-09-11 11:55:00,0.75625,0.75672,0.75611,0.75672,59000000.0
2009-09-11 12:00:00,0.7568,0.75701,0.75586,0.75701,70400000.0
2009-09-11 12:05:00,0.75716,0.7574,0.75716,0.75739,57000000.0
2009-09-11 12:10:00,0.75745,0.75784,0.7572,0.75764,76200000.0
2009-09-11 12:15:00,0.7578,0.75785,0.75727,0.75759,76800000.0
2009-09-11 12:20:00,0.75644,0.75812,0.75644,0.75786,72000000.0
2009-09-11 12:25:00,0.75783,0.75841,0.75703,0.75841,60800000.0
2009-09-11 12:30:00,0.75835,0.75835,0.75759,0.75766,59200000.0
2009-09-11 12:35:00,0.75811,0.75834,0.75756,0.75786,65600000.0
2009-09-11 12:40:00,0.75788,0.75796,0.75765,0.75792,72000000.0
2009-09-11 12:45:00,0.75789,0.75811,0.75772,0.75779,59200000.0
2009-09-11 12:50:00,0.75786,0.75844,0.75786,0.7582,56000000.0
2009-09-11 12:55:00,0.75824,0.75865,0.75824,0.75865,64000000.0
2009-09-11 13:00:00,0.75877,0.76176,0.75874,0.76171,60800000.0
2009-09-11 13:05:00,0.76146,0.76173,0.76091,0.76096,72000000.0
2009-09-11 13:10:00,0.76094,0.76154,0.76077,0.76142,62400000.0
2009-09-11 13:15:00,0.76142,0.76161,0.76123,0.76142,70400000.0
2009-09-11 13:20:00,0.76158,0.76167,0.76135,0.76163,56400000.0
2009-09-11 13:25:00,0.76157,0.76178,0.76136,0.76163,65000000.0
2009-09-11 13:30:00,0.76153,0.76169,0.76086,0.76109,67600000.0
2009-09-11 13:35:00,0.76116,0.76129,0.76076,0.76129,73600000.0
2009-09-11 13:40:00,0.76135,0.76175,0.76124,0.76124,98000000.0
2009-09-11 13:45:00,0.76114,0.76124,0.76073,0.76106,143400000.0
2009-09-11 13:50:00,0.76103,0.76116,0.76076,0.76113,137600000.0
2009-09-11 13:55:00,0.76098,0.76128,0.76089,0.76104,118400000.0
2009-09-11 14:00:00,0.76095,0.76099,0.76029,0.76032,136000000.0
2009-09-11 14:05:00,0.76044,0.76077,0.76027,0.76036,131200000.0
2009-09-11 14:10:00,0.76033,0.7609,0.76031,0.76079,102400000.0
2009-09-11 14:15:00,0.76087,0.76122,0.76068,0.76111,114000000.0
2009-09-11 14:20:00,0.761,0.76103,0.76053,0.76076,171400000.0
2009-09-11 14:25:00,0.76068,0.76099,0.76064,0.76065,227200000.0
2009-09-11 14:30:00,0.76092,0.76142,0.76086,0.76135,173200000.0
2009-09-11 14:35:00,0.76139,0.76146,0.76105,0.76107,184800000.0
2009-09-11 14:40:00,0.76143,0.7615,0.761,0.76106,181200000.0
2009-09-11 14:45:00,0.76096,0.76099,0.76075,0.76083,105600000.0
2009-09-11 14:50:00,0.76111,0.76122,0.7606,0.7606,124800000.0
2009-09-11 14:55:00,0.76056,0.76062,0.76015,0.76028,88400000.0
2009-09-11 15:00:00,0.76025,0.76045,0.76013,0.76039,141200000.0
2009-09-11 15:05:00,0.76051,0.76052,0.76016,0.76044,169400000.0
2009-09-11 15:10:00,0.7603,0.76045,0.76016,0.76045,198800000.0
2009-09-11 15:15:00,0.76062,0.76079,0.76054,0.76067,88000000.0
2009-09-11 15:20:00,0.76063,0.76107,0.76057,0.7607,151800000.0
2009-09-11 15:25:00,0.76074,0.76074,0.75927,0.75927,276800000.0
2009-09-11 15:30:00,0.75956,0.7609,0.75952,0.76016,252600000.0
2009-09-11 15:35:00,0.76025,0.76086,0.76018,0.76058,203200000.0
2009-09-11 15:40:00,0.76044,0.76071,0.76026,0.76043,183200000.0
2009-09-11 15:45:00,0.76051,0.76108,0.76051,0.76088,137400000.0
2009-09-11 15:50:00,0.76095,0.76134,0.76094,0.76104,136000000.0
2009-09-11 15:55:00,0.7609,0.76124,0.76074,0.76106,138800000.0
2009-09-11 16:00:00,0.76088,0.76092,0.76034,0.76055,258000000.0
2009-09-11 16:05:00,0.76044,0.76108,0.7602,0.7602,242000000.0
2009-09-11 16:10:00,0.75991,0.7606,0.75991,0.76052,211200000.0
2009-09-11 16:15:00,0.76054,0.76088,0.76037,0.76086,167800000.0
2009-09-11 16:20:00,0.76085,0.761,0.76014,0.76014,218000000.0
2009-09-11 16:25:00,0.76013,0.76075,0.76013,0.76058,177600000.0
2009-09-11 16:30:00,0.76037,0.76043,0.75991,0.75991,248000000.0
2009-09-11 16:35:00,0.75986,0.76066,0.75978,0.76053,342200000.0
2009-09-11 16:40:00,0.76046,0.76055,0.7594,0.75949,297000000.0
2009-09-11 16:45:00,0.75954,0.76016,0.75954,0.76016,306000000.0
2009-09-11 16:50:00,0.76015,0.76015,0.75976,0.76,198800000.0
2009-09-11 16:55:00,0.75994,0.76064,0.75975,0.76049,275400000.0
2009-09-11 17:00:00,0.76029,0.76029,0.75971,0.76017,305600000.0
2009-09-11 17:05:00,0.76018,0.76019,0.75974,0.75977,250000000.0
2009-09-11 17:10:00,0.75938,0.75959,0.7591,0.75921,224000000.0
2009-09-11 17:15:00,0.75933,0.76001,0.75933,0.75965,175200000.0
2009-09-11 17:20:00,0.75962,0.76004,0.75962,0.75981,132200000.0
2009-09-11 17:25:00,0.75963,0.75978,0.75933,0.75978,170400000.0
2009-09-11 17:30:00,0.75984,0.75986,0.75959,0.75972,275600000.0
2009-09-11 17:35:00,0.75979,0.75979,0.75938,0.75957,272000000.0
2009-09-11 17:40:00,0.75952,0.75952,0.75892,0.75905,233600000.0
2009-09-11 17:45:00,0.75916,0.75933,0.759,0.75933,317400000.0
2009-09-11 17:50:00,0.75941,0.7601,0.75938,0.76004,278600000.0
2009-09-11 17:55:00,0.76004,0.76038,0.76,0.76,286200000.0
2009-09-11 18:00:00,0.75977,0.75981,0.75947,0.75966,252800000.0
2009-09-11 18:05:00,0.75966,0.76019,0.75963,0.76019,328000000.0
2009-09-11 18:10:00,0.76024,0.76032,0.75969,0.76013,195600000.0
2009-09-11 18:15:00,0.76018,0.76021,0.75998,0.76004,296400000.0
2009-09-11 18:20:00,0.76004,0.76017,0.75982,0.7601,283600000.0
2009-09-11 18:25:00,0.76021,0.76078,0.76021,0.76067,187200000.0
2009-09-11 18:30:00,0.7605,0.76059,0.76011,0.7602,221800000.0
2009-09-11 18:35:00,0.76015,0.76114,0.76008,0.76105,217800000.0
2009-09-11 18:40:00,0.76095,0.76134,0.76049,0.76126,182600000.0
2009-09-11 18:45:00,0.76129,0.76138,0.76109,0.76116,233000000.0
2009-09-11 18:50:00,0.76125,0.7614,0.76105,0.76108,168000000.0
2009-09-11 18:55:00,0.76094,0.76102,0.76055,0.76102,145600000.0
2009-09-11 19:00:00,0.76113,0.76162,0.76079,0.76132,156200000.0
2009-09-11 19:05:00,0.76131,0.76135,0.76084,0.76084,210000000.0
2009-09-11 19:10:00,0.76102,0.76127,0.76044,0.76104,179200000.0
2009-09-11 19:15:00,0.76118,0.76149,0.76094,0.76149,94400000.0
2009-09-11 19:20:00,0.76161,0.76161,0.76115,0.76136,155200000.0
2009-09-11 19:25:00,0.7614,0.76146,0.76124,0.76138,245200000.0
2009-09-11 19:30:00,0.76144,0.76144,0.76108,0.76129,170600000.0
2009-09-11 19:35:00,0.76117,0.76131,0.76092,0.76098,132600000.0
2009-09-11 19:40:00,0.76088,0.76109,0.76069,0.76108,118800000.0
2009-09-11 19:45:00,0.76114,0.76114,0.76055,0.76055,101200000.0
2009-09-11 19:50:00,0.76072,0.76077,0.76042,0.76042,105600000.0
2009-09-11 19:55:00,0.76047,0.76085,0.76034,0.76054,102400000.0
2009-09-11 20:00:00,0.76054,0.76085,0.76047,0.76068,84200000.0
2009-09-11 20:05:00,0.76056,0.76084,0.76042,0.76084,84800000.0
2009-09-11 20:10:00,0.76079,0.76108,0.76071,0.76102,91200000.0
2009-09-11 20:15:00,0.76108,0.76136,0.76095,0.76116,86400000.0
2009-09-11 20:20:00,0.76111,0.76138,0.76102,0.76116,78800000.0
2009-09-11 20:25:00,0.761,0.76138,0.76064,0.7613,76600000.0
2009-09-11 20:30:00,0.76126,0.76141,0.76085,0.76085,119400000.0
2009-09-11 20:35:00,0.76092,0.76102,0.76077,0.76101,105600000.0
2009-09-11 20:40:00,0.76099,0.76111,0.76053,0.76099,62400000.0
2009-09-11 20:45:00,0.76089,0.76098,0.76067,0.76071,60800000.0
2009-09-11 20:50:00,0.76083,0.76127,0.76063,0.76109,67200000.0
2009-09-11 20:55:00,0.761,0.761,0.76064,0.76085,63400000.0
2009-09-11 21:00:00,0.76095,0.76097,0.76064,0.76083,78800000.0
2009-09-11 21:05:00,0.76074,0.76074,0.76024,0.76024,65600000.0
2009-09-11 21:10:00,0.76035,0.76044,0.75992,0.76043,69200000.0
2009-09-11 21:15:00,0.76,0.76074,0.75925,0.76068,59200000.0
2009-09-11 21:20:00,0.76073,0.76119,0.76073,0.761,65600000.0
2009-09-11 21:25:00,0.76091,0.76117,0.76091,0.76116,72000000.0
2009-09-11 21:30:00,0.76077,0.76123,0.76057,0.7611,56400000.0
2009-09-11 21:35:00,0.76109,0.76143,0.76095,0.76125,93600000.0
2009-09-11 21:40:00,0.76129,0.76156,0.76111,0.76141,75200000.0
2009-09-11 21:45:00,0.76126,0.76149,0.76111,0.76118,56000000.0
2009-09-11 21:50:00,0.76121,0.76132,0.76096,0.76121,62400000.0
2009-09-11 21:55:00,0.76125,0.76164,0.76087,0.76124,99200000.0
2009-09-11 22:00:00,0.76128,0.76128,0.76063,0.76065,80000000.0
2009-09-11 22:05:00,0.76064,0.76075,0.76031,0.76049,94800000.0
2009-09-11 22:10:00,0.76052,0.76057,0.75954,0.76029,76800000.0
2009-09-11 22:15:00,0.76058,0.76073,0.76011,0.76011,43200000.0
2009-09-11 22:20:00,0.7601,0.76015,0.75996,0.76011,65600000.0
2009-09-11 22:25:00,0.76021,0.76037,0.75997,0.75997,62800000.0
2009-09-11 22:30:00,0.75998,0.76001,0.75962,0.75979,110800000.0
2009-09-11 22:35:00,0.75984,0.75992,0.75937,0.75988,164800000.0
2009-09-11 22:40:00,0.75991,0.7603,0.75991,0.76,59200000.0
2009-09-11 22:45:00,0.7599,0.76048,0.75975,0.7604,64000000.0
2009-09-11 22:50:00,0.76042,0.76123,0.76028,0.76038,54400000.0
2009-09-11 22:55:00,0.76049,0.76102,0.7601,0.76079,58600000.0
2009-09-13 23:00:00,0.75913,0.76049,0.75853,0.75907,60800000.0
2009-09-13 23:05:00,0.75901,0.75903,0.75864,0.75886,48000000.0
2009-09-13 23:10:00,0.75896,0.75929,0.75858,0.75902,39400000.0
2009-09-13 23:15:00,0.75879,0.75914,0.75874,0.75913,50000000.0
2009-09-13 23:20:00,0.75945,0.76273,0.75911,0.75932,32400000.0
2009-09-13 23:25:00,0.759,0.75932,0.75891,0.75891,19200000.0
2009-09-13 23:30:00,0.75859,0.75917,0.75857,0.75908,62800000.0
2009-09-13 23:35:00,0.75926,0.75938,0.75902,0.75907,45800000.0
2009-09-13 23:40:00,0.75925,0.75946,0.75909,0.75925,59200000.0
2009-09-13 23:45:00,0.75928,0.76298,0.75872,0.75894,69800000.0
2009-09-13 23:50:00,0.75907,0.75934,0.75796,0.75796,46400000.0
2009-09-13 23:55:00,0.75825,0.7592,0.75819,0.75851,85800000.0
2009-09-14 00:00:00,0.75873,0.76017,0.75873,0.76017,62400000.0
2009-09-14 00:05:00,0.76036,0.76136,0.76026,0.7613,65600000.0
2009-09-14 00:10:00,0.76136,0.76136,0.76016,0.76071,63400000.0
2009-09-14 00:15:00,0.76058,0.76105,0.76053,0.76099,59200000.0
2009-09-14 00:20:00,0.76105,0.76112,0.76047,0.76051,54400000.0
2009-09-14 00:25:00,0.76056,0.7606,0.75927,0.75933,65600000.0
2009-09-14 00:30:00,0.75937,0.76068,0.75929,0.76068,59200000.0
2009-09-14 00:35:00,0.76065,0.76075,0.76044,0.76045,43200000.0
2009-09-14 00:40:00,0.76015,0.76059,0.75935,0.76021,60200000.0
2009-09-14 00:45:00,0.75987,0.75987,0.75922,0.75936,55400000.0
2009-09-14 00:50:00,0.75941,0.75963,0.7588,0.75958,56000000.0
2009-09-14 00:55:00,0.75962,0.75998,0.75922,0.75998,67200000.0
2009-09-14 01:00:00,0.76005,0.7602,0.75902,0.75918,61200000.0
2009-09-14 01:05:00,0.75929,0.75947,0.75903,0.75918,65600000.0
2009-09-14 01:10:00,0.75923,0.75939,0.75893,0.75904,75200000.0
2009-09-14 01:15:00,0.75903,0.7597,0.75888,0.75938,60800000.0
2009-09-14 01:20:00,0.7594,0.7594,0.75879,0.75901,54400000.0
2009-09-14 01:25:00,0.759,0.75915,0.75876,0.75895,67200000.0
2009-09-14 01:30:00,0.75855,0.75886,0.75841,0.75884,60800000.0
2009-09-14 01:35:00,0.75863,0.75938,0.75839,0.75938,65600000.0
2009-09-14 01:40:00,0.75887,0.7592,0.75805,0.75884,59200000.0
2009-09-14 01:45:00,0.75866,0.75922,0.75864,0.75893,54400000.0
2009-09-14 01:50:00,0.75909,0.75917,0.75851,0.75886,72000000.0
2009-09-14 01:55:00,0.75922,0.75949,0.75905,0.75945,84800000.0
2009-09-14 02:00:00,0.75947,0.76046,0.75943,0.76046,67200000.0
2009-09-14 02:05:00,0.76059,0.76073,0.76027,0.76027,60200000.0
2009-09-14 02:10:00,0.76006,0.76006,0.75928,0.75928,59200000.0
2009-09-14 02:15:00,0.7592,0.75964,0.75912,0.75935,67200000.0
2009-09-14 02:20:00,0.75939,0.75953,0.75819,0.75939,65600000.0
2009-09-14 02:25:00,0.75946,0.75955,0.75889,0.75903,60800000.0
2009-09-14 02:30:00,0.75878,0.75898,0.75837,0.75849,62400000.0
2009-09-14 02:35:00,0.75853,0.75884,0.7583,0.7583,60800000.0
2009-09-14 02:40:00,0.75824,0.75834,0.75777,0.75791,60000000.0
2009-09-14 02:45:00,0.75788,0.75793,0.7571,0.75748,72000000.0
2009-09-14 02:50:00,0.7576,0.75791,0.75756,0.75791,60800000.0
2009-09-14 02:55:00,0.75811,0.75851,0.75793,0.75793,65000000.0
2009-09-14 03:00:00,0.75802,0.75812,0.75598,0.75686,65600000.0
2009-09-14 03:05:00,0.75657,0.75679,0.75632,0.75665,60200000.0
2009-09-14 03:10:00,0.75677,0.75712,0.75637,0.75656,68200000.0
2009-09-14 03:15:00,0.7563,0.75713,0.75596,0.75712,53800000.0
2009-09-14 03:20:00,0.75728,0.75787,0.75661,0.75752,64000000.0
2009-09-14 03:25:00,0.75749,0.7583,0.7573,0.75748,78200000.0
2009-09-14 03:30:00,0.75746,0.75783,0.75739,0.75783,60800000.0
2009-09-14 03:35:00,0.75792,0.758,0.75737,0.75764,67200000.0
2009-09-14 03:40:00,0.75767,0.75767,0.7569,0.75735,59200000.0
2009-09-14 03:45:00,0.75733,0.75733,0.75683,0.75722,67200000.0
2009-09-14 03:50:00,0.75725,0.75737,0.75657,0.75696,65600000.0
2009-09-14 03:55:00,0.75702,0.75709,0.75669,0.75694,54400000.0
2009-09-14 04:00:00,0.75707,0.75785,0.75707,0.75752,70400000.0
2009-09-14 04:05:00,0.75761,0.75761,0.75695,0.75713,70400000.0
2009-09-14 04:10:00,0.75711,0.75726,0.75682,0.75716,56000000.0
2009-09-14 04:15:00,0.75701,0.75717,0.75686,0.75713,60800000.0
2009-09-14 04:20:00,0.75698,0.75722,0.75666,0.75712,57600000.0
2009-09-14 04:25:00,0.75726,0.75732,0.75696,0.75696,61800000.0
2009-09-14 04:30:00,0.75702,0.75713,0.75698,0.75703,59200000.0
2009-09-14 04:35:00,0.75692,0.75697,0.75637,0.7565,52800000.0
2009-09-14 04:40:00,0.7566,0.75674,0.7566,0.75664,54400000.0
2009-09-14 04:45:00,0.75612,0.75678,0.75612,0.75667,59200000.0
2009-09-14 04:50:00,0.75651,0.75663,0.756,0.75631,57600000.0
2009-09-14 04:55:00,0.75639,0.75652,0.75592,0.75606,52800000.0
2009-09-14 05:00:00,0.75622,0.75662,0.75616,0.75655,62400000.0
2009-09-14 05:05:00,0.75672,0.75694,0.75584,0.75685,59200000.0
2009-09-14 05:10:00,0.75695,0.75695,0.75659,0.75662,62400000.0
2009-09-14 05:15:00,0.75658,0.75668,0.75619,0.75629,56000000.0
2009-09-14 05:20:00,0.75662,0.75683,0.75641,0.75642,64400000.0
2009-09-14 05:25:00,0.75686,0.75715,0.75629,0.7563,44800000.0
2009-09-14 05:30:00,0.75613,0.75637,0.75607,0.75622,60800000.0
2009-09-14 05:35:00,0.7561,0.75613,0.75563,0.75581,67600000.0
2009-09-14 05:40:00,0.75582,0.75617,0.75582,0.75612,66000000.0
2009-09-14 05:45:00,0.75553,0.75659,0.75553,0.75648,67200000.0
2009-09-14 05:50:00,0.75676,0.75694,0.7562,0.75685,56000000.0
2009-09-14 05:55:00,0.75683,0.7569,0.75645,0.75662,51200000.0
2009-09-14 06:00:00,0.7568,0.75689,0.75662,0.75683,52800000.0
2009-09-14 06:05:00,0.75677,0.75697,0.75627,0.75678,37800000.0
2009-09-14 06:10:00,0.75695,0.75729,0.75678,0.75701,64000000.0
2009-09-14 06:15:00,0.75696,0.75726,0.75693,0.75715,65600000.0
2009-09-14 06:20:00,0.75714,0.75725,0.75681,0.75725,57600000.0
2009-09-14 06:25:00,0.75692,0.75722,0.75669,0.75716,35200000.0
2009-09-14 06:30:00,0.75655,0.75745,0.75629,0.75674,38400000.0
2009-09-14 06:35:00,0.7565,0.75662,0.75589,0.75647,62800000.0
2009-09-14 06:40:00,0.7566,0.75686,0.75617,0.75617,64000000.0
2009-09-14 06:45:00,0.7567,0.75681,0.75621,0.75674,59200000.0
2009-09-14 06:50:00,0.75675,0.75689,0.75652,0.75677,54800000.0
2009-09-14 06:55:00,0.75688,0.75689,0.7563,0.75638,73600000.0
2009-09-14 07:00:00,0.75637,0.75666,0.75634,0.75666,67200000.0
2009-09-14 07:05:00,0.75659,0.75661,0.75609,0.75642,61800000.0
2009-09-14 07:10:00,0.75646,0.75654,0.75633,0.75641,57600000.0
2009-09-14 07:15:00,0.75653,0.75659,0.75618,0.75629,61800000.0
2009-09-14 07:20:00,0.75599,0.75612,0.75569,0.75604,74000000.0
2009-09-14 07:25:00,0.75614,0.75637,0.756,0.756,46400000.0
2009-09-14 07:30:00,0.75592,0.75619,0.75565,0.75605,69200000.0
2009-09-14 07:35:00,0.75603,0.75641,0.75593,0.75606,62400000.0
2009-09-14 07:40:00,0.75636,0.7565,0.75578,0.75587,59200000.0
2009-09-14 07:45:00,0.75618,0.75662,0.7558,0.75622,59200000.0
2009-09-14 07:50:00,0.75634,0.75638,0.75606,0.75613,62400000.0
2009-09-14 07:55:00,0.75623,0.75648,0.756,0.75642,54400000.0
2009-09-14 08:00:00,0.75637,0.75664,0.75597,0.75608,68800000.0
2009-09-14 08:05:00,0.75619,0.75715,0.75592,0.75714,57600000.0
2009-09-14 08:10:00,0.75722,0.75725,0.75653,0.75691,53200000.0
2009-09-14 08:15:00,0.75675,0.75675,0.75612,0.7564,64000000.0
2009-09-14 08:20:00,0.7564,0.75701,0.75635,0.75692,58000000.0
2009-09-14 08:25:00,0.75692,0.75701,0.75631,0.75637,65600000.0
2009-09-14 08:30:00,0.75622,0.75651,0.75614,0.75647,67200000.0
2009-09-14 08:35:00,0.75661,0.75702,0.75647,0.75702,59200000.0
2009-09-14 08:40:00,0.75722,0.7573,0.75707,0.75724,54400000.0
2009-09-14 08:45:00,0.75721,0.75749,0.75676,0.75693,61800000.0
2009-09-14 08:50:00,0.75702,0.75731,0.7562,0.75725,60800000.0
2009-09-14 08:55:00,0.75731,0.75735,0.75706,0.75726,72000000.0
2009-09-14 09:00:00,0.75738,0.75819,0.75738,0.75808,57600000.0
2009-09-14 09:05:00,0.75807,0.75807,0.75723,0.75742,64000000.0
2009-09-14 09:10:00,0.75747,0.75801,0.75747,0.75765,56000000.0
2009-09-14 09:15:00,0.7577,0.75796,0.7574,0.7578,71200000.0
2009-09-14 09:20:00,0.75772,0.75825,0.75762,0.75822,57000000.0
2009-09-14 09:25:00,0.75817,0.75838,0.75798,0.75818,65600000.0
2009-09-14 09:30:00,0.7582,0.7583,0.75774,0.7579,65600000.0
2009-09-14 09:35:00,0.75785,0.75794,0.75729,0.75737,65600000.0
2009-09-14 09:40:00,0.75733,0.75733,0.75675,0.75718,59600000.0
2009-09-14 09:45:00,0.75758,0.75787,0.75697,0.75711,67200000.0
2009-09-14 09:50:00,0.7573,0.75759,0.75712,0.75728,52800000.0
2009-09-14 09:55:00,0.75718,0.75718,0.75681,0.7571,67200000.0
2009-09-14 10:00:00,0.75695,0.75702,0.75662,0.75688,72000000.0
2009-09-14 10:05:00,0.75693,0.75714,0.75631,0.75631,74600000.0
2009-09-14 10:10:00,0.75644,0.75644,0.75579,0.75601,68800000.0
2009-09-14 10:15:00,0.75615,0.75616,0.75592,0.75612,68800000.0
2009-09-14 10:20:00,0.75597,0.75668,0.75586,0.75632,59200000.0
2009-09-14 10:25:00,0.7563,0.7567,0.7563,0.75655,56000000.0
2009-09-14 10:30:00,0.75664,0.75673,0.75606,0.7567,60800000.0
2009-09-14 10:35:00,0.75676,0.75685,0.75644,0.75656,61800000.0
2009-09-14 10:40:00,0.7566,0.75666,0.75634,0.75655,73600000.0
2009-09-14 10:45:00,0.75658,0.75688,0.75639,0.75639,69200000.0
2009-09-14 10:50:00,0.75625,0.75649,0.75613,0.75645,65600000.0
2009-09-14 10:55:00,0.75602,0.75637,0.75601,0.75604,70200000.0
2009-09-14 11:00:00,0.75596,0.75685,0.75596,0.75685,52800000.0
2009-09-14 11:05:00,0.75703,0.75739,0.75691,0.75739,59200000.0
2009-09-14 11:10:00,0.75738,0.75777,0.75723,0.75764,72000000.0
2009-09-14 11:15:00,0.75772,0.75831,0.75767,0.7581,65000000.0
2009-09-14 11:20:00,0.75813,0.75842,0.75801,0.75831,57600000.0
2009-09-14 11:25:00,0.7584,0.7585,0.7582,0.7582,63200000.0
2009-09-14 11:30:00,0.75813,0.75873,0.75813,0.75868,67200000.0
2009-09-14 11:35:00,0.75913,0.75994,0.75913,0.75946,64000000.0
2009-09-14 11:40:00,0.7596,0.76055,0.75955,0.76055,64000000.0
2009-09-14 11:45:00,0.76045,0.76055,0.75936,0.75954,60800000.0
2009-09-14 11:50:00,0.75959,0.75999,0.75878,0.75996,70400000.0
2009-09-14 11:55:00,0.76003,0.76018,0.75981,0.76004,59200000.0
2009-09-14 12:00:00,0.75991,0.76075,0.75894,0.76068,70400000.0
2009-09-14 12:05:00,0.76069,0.76107,0.76069,0.76098,57400000.0
2009-09-14 12:10:00,0.76097,0.76107,0.76049,0.76051,76800000.0
2009-09-14 12:15:00,0.76045,0.76052,0.76011,0.76043,77200000.0
2009-09-14 12:20:00,0.75898,0.76087,0.75898,0.76071,71800000.0
2009-09-14 12:25:00,0.76089,0.76101,0.75952,0.76063,60800000.0
2009-09-14 12:30:00,0.76065,0.76146,0.76046,0.76125,58600000.0
2009-09-14 12:35:00,0.76126,0.76129,0.76038,0.7604,65000000.0
2009-09-14 12:40:00,0.76039,0.76076,0.76033,0.76076,72000000.0
2009-09-14 12:45:00,0.7609,0.761,0.76063,0.76071,59200000.0
2009-09-14 12:50:00,0.76069,0.761,0.76029,0.76082,56000000.0
2009-09-14 12:55:00,0.76079,0.76095,0.76049,0.7609,64000000.0
2009-09-14 13:00:00,0.76086,0.76258,0.76084,0.76226,60800000.0
2009-09-14 13:05:00,0.76185,0.76186,0.76143,0.76183,71400000.0
2009-09-14 13:10:00,0.76154,0.76174,0.76068,0.76071,62400000.0
2009-09-14 13:15:00,0.76088,0.76116,0.76068,0.76109,70400000.0
2009-09-14 13:20:00,0.76103,0.76155,0.76103,0.76143,57600000.0
2009-09-14 13:25:00,0.76148,0.76159,0.76138,0.7615,65600000.0
2009-09-14 13:30:00,0.7616,0.7616,0.76096,0.76117,67200000.0
2009-09-14 13:35:00,0.76106,0.76127,0.76062,0.76083,73600000.0
2009-09-14 13:40:00,0.76112,0.76139,0.76112,0.76119,98000000.0
2009-09-14 13:45:00,0.76111,0.76111,0.76081,0.76083,144000000.0
2009-09-14 13:50:00,0.7607,0.76118,0.76038,0.76109,138000000.0
2009-09-14 13:55:00,0.76115,0.76188,0.76109,0.76188,118800000.0
2009-09-14 14:00:00,0.76194,0.76203,0.76167,0.76185,136000000.0
2009-09-14 14:05:00,0.76207,0.76231,0.762,0.76231,130400000.0
2009-09-14 14:10:00,0.7622,0.76253,0.76216,0.7624,102400000.0
2009-09-14 14:15:00,0.76208,0.76291,0.76186,0.76291,113000000.0
2009-09-14 14:20:00,0.76278,0.76345,0.76246,0.7633,171200000.0
2009-09-14 14:25:00,0.76327,0.76336,0.76234,0.76269,227600000.0
2009-09-14 14:30:00,0.76276,0.76331,0.76247,0.76331,174400000.0
2009-09-14 14:35:00,0.76326,0.7633,0.76287,0.76287,184000000.0
2009-09-14 14:40:00,0.763,0.76334,0.76264,0.76272,179400000.0
2009-09-14 14:45:00,0.76273,0.76292,0.76218,0.76233,105600000.0
2009-09-14 14:50:00,0.76241,0.76294,0.76241,0.7627,124800000.0
2009-09-14 14:55:00,0.7628,0.76296,0.76213,0.76257,88000000.0
2009-09-14 15:00:00,0.76249,0.76302,0.76246,0.76289,140600000.0
2009-09-14 15:05:00,0.76299,0.76344,0.76287,0.76297,170800000.0
2009-09-14 15:10:00,0.76292,0.76296,0.76263,0.76269,198400000.0
2009-09-14 15:15:00,0.76256,0.76256,0.76182,0.76182,88400000.0
2009-09-14 15:20:00,0.76164,0.76197,0.76137,0.76197,152000000.0
2009-09-14 15:25:00,0.7621,0.76248,0.76136,0.7614,277200000.0
2009-09-14 15:30:00,0.76153,0.76335,0.76122,0.76128,253200000.0
2009-09-14 15:35:00,0.7612,0.76136,0.76108,0.76128,203200000.0
2009-09-14 15:40:00,0.76126,0.76126,0.76053,0.76076,183400000.0
2009-09-14 15:45:00,0.76061,0.76061,0.75994,0.75999,137600000.0
2009-09-14 15:50:00,0.76009,0.76009,0.75939,0.75986,136000000.0
2009-09-14 15:55:00,0.75975,0.76023,0.75956,0.75956,137600000.0
2009-09-14 16:00:00,0.75956,0.76019,0.7595,0.76016,259400000.0
2009-09-14 16:05:00,0.76023,0.76062,0.76015,0.76015,241600000.0
2009-09-14 16:10:00,0.76007,0.76017,0.75972,0.75979,211000000.0
2009-09-14 16:15:00,0.75979,0.76049,0.75979,0.76043,168800000.0
2009-09-14 16:20:00,0.76046,0.76119,0.76046,0.76046,217600000.0
2009-09-14 16:25:00,0.7603,0.7603,0.75952,0.75994,178400000.0
2009-09-14 16:30:00,0.75998,0.75998,0.75956,0.75969,247800000.0
2009-09-14 16:35:00,0.75973,0.76011,0.75971,0.75995,342600000.0
2009-09-14 16:40:00,0.76011,0.76011,0.75877,0.75878,297200000.0
2009-09-14 16:45:00,0.75871,0.75937,0.75869,0.75907,305800000.0
2009-09-14 16:50:00,0.75887,0.75908,0.75872,0.75873,198800000.0
2009-09-14 16:55:00,0.75872,0.76036,0.75866,0.76036,275200000.0
2009-09-14 17:00:00,0.76049,0.76066,0.76001,0.76023,303400000.0
2009-09-14 17:05:00,0.76021,0.76023,0.75947,0.7595,248400000.0
2009-09-14 17:10:00,0.75942,0.75958,0.75911,0.75947,224000000.0
2009-09-14 17:15:00,0.75959,0.75967,0.75938,0.75956,174200000.0
2009-09-14 17:20:00,0.75976,0.76035,0.75964,0.76023,133200000.0
2009-09-14 17:25:00,0.76014,0.76029,0.75984,0.76024,169600000.0
2009-09-14 17:30:00,0.76031,0.76069,0.76014,0.76022,276000000.0
2009-09-14 17:35:00,0.76029,0.76029,0.75947,0.75955,271400000.0
2009-09-14 17:40:00,0.75951,0.75951,0.75925,0.7595,233600000.0
2009-09-14 17:45:00,0.75959,0.75997,0.75946,0.75984,317200000.0
2009-09-14 17:50:00,0.75994,0.76038,0.75991,0.76032,280000000.0
2009-09-14 17:55:00,0.76043,0.76043,0.75938,0.7594,285200000.0
2009-09-14 18:00:00,0.75948,0.75967,0.75933,0.75934,253200000.0
2009-09-14 18:05:00,0.7594,0.76018,0.75931,0.76017,328000000.0
2009-09-14 18:10:00,0.76033,0.76061,0.76033,0.76049,195600000.0
2009-09-14 18:15:00,0.7606,0.7606,0.76022,0.7604,297600000.0
2009-09-14 18:20:00,0.76037,0.76043,0.75978,0.75985,282600000.0
2009-09-14 18:25:00,0.7599,0.76,0.75916,0.75916,187200000.0
2009-09-14 18:30:00,0.75936,0.75957,0.7591,0.75932,222400000.0
2009-09-14 18:35:00,0.75938,0.75946,0.75884,0.75891,218400000.0
2009-09-14 18:40:00,0.75919,0.75935,0.75908,0.75934,141200000.0
2009-09-14 18:45:00,0.75911,0.75929,0.75896,0.7591,233600000.0
2009-09-14 18:50:00,0.75906,0.75924,0.75878,0.75878,168400000.0
2009-09-14 18:55:00,0.75892,0.75895,0.75869,0.75871,146000000.0
2009-09-14 19:00:00,0.75867,0.75884,0.75858,0.75867,156800000.0
2009-09-14 19:05:00,0.7586,0.75904,0.7586,0.75893,210400000.0
2009-09-14 19:10:00,0.75886,0.75897,0.75879,0.75889,178000000.0
2009-09-14 19:15:00,0.75882,0.75928,0.75882,0.75904,94800000.0
2009-09-14 19:20:00,0.75907,0.75928,0.75839,0.75853,155200000.0
2009-09-14 19:25:00,0.75867,0.75892,0.75835,0.75839,244800000.0
2009-09-14 19:30:00,0.75841,0.75894,0.75838,0.75888,172800000.0
2009-09-14 19:35:00,0.75901,0.75912,0.75894,0.75907,132800000.0
2009-09-14 19:40:00,0.75917,0.75918,0.75856,0.75856,117800000.0
2009-09-14 19:45:00,0.75848,0.75851,0.75806,0.75828,103600000.0
2009-09-14 19:50:00,0.75842,0.75842,0.75811,0.75822,105600000.0
2009-09-14 19:55:00,0.75823,0.75828,0.75794,0.75809,102400000.0
2009-09-14 20:00:00,0.75793,0.75804,0.75755,0.75804,85200000.0
2009-09-14 20:05:00,0.75812,0.75831,0.75806,0.75812,84800000.0
2009-09-14 20:10:00,0.7582,0.75829,0.75746,0.75769,91200000.0
2009-09-14 20:15:00,0.75804,0.75856,0.75804,0.75848,86400000.0
2009-09-14 20:20:00,0.75852,0.75854,0.75819,0.75819,78400000.0
2009-09-14 20:25:00,0.7581,0.75839,0.75774,0.75822,76800000.0
2009-09-14 20:30:00,0.75848,0.75893,0.75834,0.75864,120400000.0
2009-09-14 20:35:00,0.75853,0.75879,0.75837,0.75848,105600000.0
2009-09-14 20:40:00,0.75841,0.75881,0.75838,0.75859,62400000.0
2009-09-14 20:45:00,0.75858,0.759,0.75845,0.75889,60800000.0
2009-09-14 20:50:00,0.75877,0.75899,0.75843,0.7589,67200000.0
2009-09-14 20:55:00,0.75879,0.75899,0.75862,0.75899,65000000.0
2009-09-14 21:00:00,0.7587,0.75878,0.75845,0.75872,83200000.0
2009-09-14 21:05:00,0.75856,0.75856,0.75827,0.75839,65600000.0
2009-09-14 21:10:00,0.75844,0.75875,0.75843,0.7585,68800000.0
2009-09-14 21:15:00,0.75855,0.75855,0.75723,0.75809,56000000.0
2009-09-14 21:20:00,0.7582,0.75827,0.75778,0.75784,57000000.0
2009-09-14 21:25:00,0.75794,0.75798,0.75764,0.75793,72000000.0
2009-09-14 21:30:00,0.75793,0.75853,0.75793,0.75853,46400000.0
2009-09-14 21:35:00,0.75853,0.7587,0.75849,0.75855,94400000.0
2009-09-14 21:40:00,0.75851,0.75869,0.75837,0.75869,75600000.0
2009-09-14 21:45:00,0.75869,0.7588,0.75853,0.75874,68800000.0
2009-09-14 21:50:00,0.75868,0.75874,0.75797,0.75816,61800000.0
2009-09-14 21:55:00,0.75817,0.75866,0.75816,0.75833,99200000.0
2009-09-14 22:00:00,0.75827,0.75834,0.75776,0.75823,80000000.0
2009-09-14 22:05:00,0.75821,0.75845,0.75807,0.75819,94400000.0
2009-09-14 22:10:00,0.75808,0.75849,0.75709,0.75839,66000000.0
2009-09-14 22:15:00,0.75819,0.75834,0.758,0.75824,59200000.0
2009-09-14 22:20:00,0.75831,0.75838,0.75796,0.75807,67600000.0
2009-09-14 22:25:00,0.75825,0.75843,0.75818,0.75819,62400000.0
2009-09-14 22:30:00,0.75785,0.75851,0.75785,0.75844,109200000.0
2009-09-14 22:35:00,0.75825,0.75843,0.75797,0.75807,164800000.0
2009-09-14 22:40:00,0.75832,0.75855,0.75815,0.75841,59200000.0
2009-09-14 22:45:00,0.75829,0.75833,0.75796,0.75796,64400000.0
2009-09-14 22:50:00,0.75796,0.75833,0.75757,0.75833,57600000.0
2009-09-14 22:55:00,0.75851,0.75887,0.75826,0.75853,59200000.0
2009-09-14 23:00:00,0.75751,0.75889,0.75751,0.75878,63400000.0
2009-09-14 23:05:00,0.75876,0.7591,0.758,0.758,57600000.0
2009-09-14 23:10:00,0.75787,0.75864,0.75787,0.75852,68800000.0
2009-09-14 23:15:00,0.75866,0.75886,0.75821,0.75875,60800000.0
2009-09-14 23:20:00,0.7587,0.75901,0.75834,0.7586,54400000.0
2009-09-14 23:25:00,0.75848,0.75904,0.75846,0.75855,77200000.0
2009-09-14 23:30:00,0.75826,0.7587,0.75821,0.75839,89000000.0
2009-09-14 23:35:00,0.7584,0.75875,0.7584,0.75859,58000000.0
2009-09-14 23:40:00,0.75849,0.75877,0.7583,0.75871,64000000.0
2009-09-14 23:45:00,0.75863,0.75885,0.75824,0.75824,72400000.0
2009-09-14 23:50:00,0.75841,0.75885,0.75841,0.75865,40000000.0
2009-09-14 23:55:00,0.75869,0.75892,0.75833,0.75876,104000000.0
2009-09-15 00:00:00,0.75896,0.759,0.75833,0.75857,49000000.0
2009-09-15 00:05:00,0.7585,0.75913,0.75833,0.75907,54400000.0
2009-09-15 00:10:00,0.75905,0.75946,0.75855,0.75924,64000000.0
2009-09-15 00:15:00,0.75858,0.75918,0.75832,0.75852,64400000.0
2009-09-15 00:20:00,0.75855,0.75942,0.75829,0.75858,53800000.0
2009-09-15 00:25:00,0.75868,0.75906,0.75842,0.75843,66000000.0
2009-09-15 00:30:00,0.75899,0.75916,0.75825,0.75892,59200000.0
2009-09-15 00:35:00,0.75885,0.75893,0.75849,0.75888,43200000.0
2009-09-15 00:40:00,0.75892,0.75915,0.75775,0.75865,46400000.0
2009-09-15 00:45:00,0.75866,0.75898,0.75858,0.7589,56400000.0
2009-09-15 00:50:00,0.75833,0.7595,0.758,0.75866,61200000.0
2009-09-15 00:55:00,0.75889,0.75894,0.7585,0.75884,57600000.0
2009-09-15 01:00:00,0.75825,0.75879,0.75812,0.75853,60800000.0
2009-09-15 01:05:00,0.7582,0.75856,0.7582,0.75851,51200000.0
2009-09-15 01:10:00,0.7585,0.75872,0.75822,0.75843,62400000.0
2009-09-15 01:15:00,0.75795,0.75845,0.75792,0.75845,35200000.0
2009-09-15 01:20:00,0.75795,0.75882,0.75795,0.75866,51200000.0
2009-09-15 01:25:00,0.75871,0.75877,0.75853,0.75872,67200000.0
2009-09-15 01:30:00,0.7588,0.75899,0.75846,0.75853,61200000.0
2009-09-15 01:35:00,0.75862,0.75867,0.7583,0.75831,65600000.0
2009-09-15 01:40:00,0.75827,0.75886,0.7574,0.75821,54400000.0
2009-09-15 01:45:00,0.75815,0.75829,0.75798,0.75823,54400000.0
2009-09-15 01:50:00,0.75816,0.75833,0.75805,0.75811,72000000.0
2009-09-15 01:55:00,0.75819,0.75872,0.75816,0.75869,84200000.0
2009-09-15 02:00:00,0.75841,0.75889,0.75828,0.75882,67400000.0
2009-09-15 02:05:00,0.75882,0.75896,0.75873,0.75883,60800000.0
2009-09-15 02:10:00,0.7588,0.75958,0.75874,0.75948,59200000.0
2009-09-15 02:15:00,0.75944,0.76008,0.75937,0.76008,66600000.0
2009-09-15 02:20:00,0.75992,0.75992,0.75817,0.75884,65600000.0
2009-09-15 02:25:00,0.75921,0.75923,0.75864,0.75897,61200000.0
2009-09-15 02:30:00,0.75893,0.75958,0.75882,0.75941,62400000.0
2009-09-15 02:35:00,0.75912,0.75948,0.75906,0.75945,60800000.0
2009-09-15 02:40:00,0.75938,0.75964,0.75923,0.75923,59200000.0
2009-09-15 02:45:00,0.75907,0.75943,0.75889,0.7594,72400000.0
2009-09-15 02:50:00,0.75945,0.75972,0.75943,0.75969,60200000.0
2009-09-15 02:55:00,0.75946,0.75955,0.75857,0.75857,65600000.0
2009-09-15 03:00:00,0.75855,0.75915,0.7579,0.75886,65600000.0
2009-09-15 03:05:00,0.75872,0.75899,0.75847,0.75865,60800000.0
2009-09-15 03:10:00,0.75875,0.75939,0.75865,0.75925,69600000.0
2009-09-15 03:15:00,0.75929,0.7594,0.75906,0.75914,62400000.0
2009-09-15 03:20:00,0.7592,0.75929,0.75801,0.75909,63400000.0
2009-09-15 03:25:00,0.75912,0.75928,0.75871,0.75873,80000000.0
2009-09-15 03:30:00,0.75896,0.75913,0.75702,0.75702,56000000.0
2009-09-15 03:35:00,0.75874,0.75877,0.75811,0.75821,59200000.0
2009-09-15 03:40:00,0.75814,0.75893,0.75805,0.75887,59200000.0
2009-09-15 03:45:00,0.75882,0.75892,0.7583,0.75881,64400000.0
2009-09-15 03:50:00,0.75884,0.75928,0.75884,0.75928,54400000.0
2009-09-15 03:55:00,0.75942,0.75968,0.75942,0.75961,46400000.0
2009-09-15 04:00:00,0.75971,0.75988,0.75926,0.75944,70400000.0
2009-09-15 04:05:00,0.75944,0.75951,0.75911,0.75933,70400000.0
2009-09-15 04:10:00,0.75937,0.7595,0.75915,0.75919,44800000.0
2009-09-15 04:15:00,0.75947,0.75965,0.75875,0.75929,65600000.0
2009-09-15 04:20:00,0.75942,0.75973,0.75899,0.75899,57600000.0
2009-09-15 04:25:00,0.75892,0.75952,0.75869,0.75926,60800000.0
2009-09-15 04:30:00,0.75907,0.75941,0.7588,0.75934,60200000.0
2009-09-15 04:35:00,0.75941,0.75969,0.75892,0.75959,56000000.0
2009-09-15 04:40:00,0.75963,0.75984,0.75959,0.75977,51200000.0
2009-09-15 04:45:00,0.75981,0.75986,0.759,0.75945,56000000.0
2009-09-15 04:50:00,0.75957,0.75994,0.75957,0.75971,51600000.0
2009-09-15 04:55:00,0.75999,0.76022,0.75969,0.75984,52800000.0
2009-09-15 05:00:00,0.75946,0.75993,0.75946,0.75946,62400000.0
2009-09-15 05:05:00,0.75944,0.75946,0.75821,0.7594,49600000.0
2009-09-15 05:10:00,0.75943,0.75943,0.75913,0.75918,62400000.0
2009-09-15 05:15:00,0.75918,0.75937,0.75895,0.75897,56000000.0
2009-09-15 05:20:00,0.75937,0.7595,0.75892,0.7592,64000000.0
2009-09-15 05:25:00,0.75943,0.75958,0.75928,0.75958,39400000.0
2009-09-15 05:30:00,0.75915,0.76006,0.75912,0.76005,52800000.0
2009-09-15 05:35:00,0.75934,0.75967,0.75917,0.75955,66600000.0
2009-09-15 05:40:00,0.75957,0.75984,0.75913,0.75978,48000000.0
2009-09-15 05:45:00,0.75974,0.76037,0.75945,0.76006,51200000.0
2009-09-15 05:50:00,0.76011,0.76015,0.75937,0.7595,36800000.0
2009-09-15 05:55:00,0.76005,0.76005,0.75943,0.75997,51200000.0
2009-09-15 06:00:00,0.76002,0.76026,0.76002,0.76014,49600000.0
2009-09-15 06:05:00,0.76005,0.76008,0.75976,0.76002,36800000.0
2009-09-15 06:10:00,0.75989,0.75993,0.75965,0.75988,60800000.0
2009-09-15 06:15:00,0.75976,0.76012,0.75947,0.75994,65400000.0
2009-09-15 06:20:00,0.75997,0.76054,0.75972,0.75972,57600000.0
2009-09-15 06:25:00,0.75936,0.76033,0.75895,0.75961,59600000.0
2009-09-15 06:30:00,0.75954,0.75954,0.75811,0.75811,60800000.0
2009-09-15 06:35:00,0.75937,0.75968,0.75906,0.75968,64000000.0
2009-09-15 06:40:00,0.7598,0.75986,0.75936,0.75936,64000000.0
2009-09-15 06:45:00,0.75979,0.76009,0.75962,0.76004,59200000.0
2009-09-15 06:50:00,0.76005,0.7603,0.75969,0.76018,54400000.0
2009-09-15 06:55:00,0.76022,0.76022,0.75967,0.75998,73600000.0
2009-09-15 07:00:00,0.75995,0.75997,0.7595,0.75992,67200000.0
2009-09-15 07:05:00,0.75998,0.7602,0.75947,0.75964,62400000.0
2009-09-15 07:10:00,0.75965,0.76011,0.75947,0.76009,57000000.0
2009-09-15 07:15:00,0.76014,0.76016,0.75962,0.75972,62400000.0
2009-09-15 07:20:00,0.75951,0.76002,0.7593,0.75963,73600000.0
2009-09-15 07:25:00,0.75961,0.7601,0.75961,0.75974,58600000.0
2009-09-15 07:30:00,0.75973,0.7598,0.7594,0.75966,69200000.0
2009-09-15 07:35:00,0.75972,0.75978,0.75948,0.75975,62400000.0
2009-09-15 07:40:00,0.75972,0.75972,0.75923,0.75925,59200000.0
2009-09-15 07:45:00,0.75961,0.75961,0.75937,0.75952,59200000.0
2009-09-15 07:50:00,0.7595,0.76013,0.75895,0.76013,62400000.0
2009-09-15 07:55:00,0.76027,0.76032,0.75973,0.76002,53800000.0
2009-09-15 08:00:00,0.75992,0.76027,0.75971,0.75996,69600000.0
2009-09-15 08:05:00,0.75982,0.76017,0.75959,0.75964,57600000.0
2009-09-15 08:10:00,0.75994,0.76005,0.75975,0.75983,56000000.0
2009-09-15 08:15:00,0.75981,0.7601,0.75975,0.76001,63400000.0
2009-09-15 08:20:00,0.76006,0.76024,0.7594,0.76017,57600000.0
2009-09-15 08:25:00,0.76006,0.7602,0.75989,0.76019,65600000.0
2009-09-15 08:30:00,0.76025,0.76032,0.75978,0.76003,61200000.0
2009-09-15 08:35:00,0.76007,0.76028,0.75987,0.75992,59200000.0
2009-09-15 08:40:00,0.75994,0.76009,0.75975,0.75975,54800000.0
2009-09-15 08:45:00,0.75931,0.76031,0.75931,0.76009,58000000.0
2009-09-15 08:50:00,0.76002,0.76002,0.75875,0.75978,60200000.0
2009-09-15 08:55:00,0.75993,0.76035,0.75953,0.76025,72000000.0
2009-09-15 09:00:00,0.76026,0.76045,0.75977,0.76023,60800000.0
2009-09-15 09:05:00,0.7602,0.76027,0.75993,0.75998,64000000.0
2009-09-15 09:10:00,0.76005,0.76027,0.75966,0.75996,56400000.0
2009-09-15 09:15:00,0.76023,0.76043,0.76011,0.76029,70400000.0
2009-09-15 09:20:00,0.76031,0.7608,0.76031,0.7608,58000000.0
2009-09-15 09:25:00,0.7608,0.76118,0.7607,0.76104,65000000.0
2009-09-15 09:30:00,0.76126,0.76126,0.76084,0.76101,65600000.0
2009-09-15 09:35:00,0.76084,0.7611,0.7605,0.76084,66000000.0
2009-09-15 09:40:00,0.76084,0.7609,0.76034,0.76034,59200000.0
2009-09-15 09:45:00,0.76027,0.76096,0.76025,0.76096,67200000.0
2009-09-15 09:50:00,0.76095,0.76095,0.76047,0.7605,52200000.0
2009-09-15 09:55:00,0.76055,0.76076,0.76038,0.76043,67600000.0
2009-09-15 10:00:00,0.76037,0.7604,0.76016,0.76035,72000000.0
2009-09-15 10:05:00,0.76054,0.76105,0.76052,0.761,75200000.0
2009-09-15 10:10:00,0.76122,0.76122,0.76075,0.76077,68200000.0
2009-09-15 10:15:00,0.76092,0.76123,0.76078,0.76123,68800000.0
2009-09-15 10:20:00,0.76134,0.76137,0.76113,0.76129,65600000.0
2009-09-15 10:25:00,0.76135,0.76146,0.76125,0.76126,56000000.0
2009-09-15 10:30:00,0.76133,0.76153,0.76106,0.76144,60800000.0
2009-09-15 10:35:00,0.76132,0.76132,0.76054,0.76122,62400000.0
2009-09-15 10:40:00,0.76126,0.76157,0.76116,0.76132,74000000.0
2009-09-15 10:45:00,0.76128,0.76134,0.76067,0.76067,69200000.0
2009-09-15 10:50:00,0.76049,0.76061,0.7602,0.76053,65600000.0
2009-09-15 10:55:00,0.76048,0.76097,0.76048,0.7609,70400000.0
2009-09-15 11:00:00,0.76083,0.76108,0.76059,0.76059,53200000.0
2009-09-15 11:05:00,0.76055,0.76106,0.76048,0.76106,59200000.0
2009-09-15 11:10:00,0.76094,0.76094,0.76046,0.76062,72000000.0
2009-09-15 11:15:00,0.7607,0.7607,0.76019,0.76049,65600000.0
2009-09-15 11:20:00,0.76042,0.76067,0.7601,0.76059,58000000.0
2009-09-15 11:25:00,0.76051,0.76051,0.76019,0.76028,62400000.0
2009-09-15 11:30:00,0.7602,0.76035,0.75972,0.76017,71400000.0
2009-09-15 11:35:00,0.76011,0.76038,0.75978,0.76011,64000000.0
2009-09-15 11:40:00,0.76036,0.76036,0.75973,0.76002,63400000.0
2009-09-15 11:45:00,0.76016,0.76016,0.75961,0.75969,60800000.0
2009-09-15 11:50:00,0.75993,0.76012,0.75904,0.75989,70400000.0
2009-09-15 11:55:00,0.75988,0.76016,0.75972,0.76012,59200000.0
2009-09-15 12:00:00,0.75999,0.76013,0.75895,0.76003,70400000.0
2009-09-15 12:05:00,0.76002,0.76033,0.75975,0.76,57600000.0
2009-09-15 12:10:00,0.76039,0.76053,0.75972,0.75972,76200000.0
2009-09-15 12:15:00,0.76009,0.76033,0.75963,0.75963,76800000.0
2009-09-15 12:20:00,0.75868,0.76003,0.75868,0.75995,72000000.0
2009-09-15 12:25:00,0.76003,0.76014,0.75873,0.75991,60800000.0
2009-09-15 12:30:00,0.75998,0.76058,0.75982,0.76058,59200000.0
2009-09-15 12:35:00,0.76041,0.76062,0.7601,0.76048,65600000.0
2009-09-15 12:40:00,0.76038,0.76055,0.76026,0.76041,57600000.0
2009-09-15 12:45:00,0.76046,0.7605,0.76014,0.76014,59200000.0
2009-09-15 12:50:00,0.76021,0.7608,0.76021,0.76075,56000000.0
2009-09-15 12:55:00,0.7608,0.7608,0.75973,0.75976,64400000.0
2009-09-15 13:00:00,0.75985,0.75989,0.75931,0.75959,60800000.0
2009-09-15 13:05:00,0.75954,0.75954,0.75898,0.75933,72000000.0
2009-09-15 13:10:00,0.75919,0.75944,0.75912,0.75928,62400000.0
2009-09-15 13:15:00,0.75931,0.76016,0.75926,0.76016,69200000.0
2009-09-15 13:20:00,0.76024,0.76035,0.75994,0.76031,57600000.0
2009-09-15 13:25:00,0.76019,0.76019,0.75945,0.76019,66000000.0
2009-09-15 13:30:00,0.76014,0.76034,0.75966,0.75986,67200000.0
2009-09-15 13:35:00,0.75982,0.76,0.75963,0.75986,73600000.0
2009-09-15 13:40:00,0.75984,0.75999,0.75968,0.75982,98000000.0
2009-09-15 13:45:00,0.75981,0.75993,0.75927,0.75935,144200000.0
2009-09-15 13:50:00,0.75929,0.7598,0.75909,0.7598,137400000.0
2009-09-15 13:55:00,0.75962,0.75973,0.75943,0.75943,117800000.0
2009-09-15 14:00:00,0.75942,0.75982,0.75941,0.75949,136000000.0
2009-09-15 14:05:00,0.75922,0.76008,0.7591,0.75994,131200000.0
2009-09-15 14:10:00,0.75991,0.76028,0.75965,0.75965,101800000.0
2009-09-15 14:15:00,0.7597,0.75994,0.75957,0.75961,114000000.0
2009-09-15 14:20:00,0.75973,0.75994,0.75943,0.75988,171200000.0
2009-09-15 14:25:00,0.75975,0.75984,0.75932,0.75932,228000000.0
2009-09-15 14:30:00,0.75877,0.75898,0.75852,0.75882,174400000.0
2009-09-15 14:35:00,0.75897,0.75911,0.75791,0.75791,183800000.0
2009-09-15 14:40:00,0.75773,0.75799,0.75757,0.7578,180200000.0
2009-09-15 14:45:00,0.75786,0.75802,0.7575,0.75774,105000000.0
2009-09-15 14:50:00,0.75778,0.75806,0.7577,0.758,125200000.0
2009-09-15 14:55:00,0.75795,0.75807,0.75661,0.75677,88400000.0
2009-09-15 15:00:00,0.75682,0.75695,0.75649,0.75652,141200000.0
2009-09-15 15:05:00,0.75652,0.75667,0.75615,0.75655,169400000.0
2009-09-15 15:10:00,0.7561,0.75612,0.75541,0.7559,198200000.0
2009-09-15 15:15:00,0.7559,0.7559,0.75471,0.75489,87400000.0
2009-09-15 15:20:00,0.75496,0.75538,0.75492,0.75528,152000000.0
2009-09-15 15:25:00,0.75545,0.75584,0.75457,0.75483,276200000.0
2009-09-15 15:30:00,0.75488,0.75614,0.75469,0.75525,253200000.0
2009-09-15 15:35:00,0.75507,0.75602,0.75507,0.75592,203000000.0
2009-09-15 15:40:00,0.75592,0.75605,0.75535,0.75535,184000000.0
2009-09-15 15:45:00,0.75545,0.75558,0.75532,0.75539,137600000.0
2009-09-15 15:50:00,0.75542,0.75574,0.75535,0.75553,136000000.0
2009-09-15 15:55:00,0.75551,0.75577,0.75529,0.75559,137600000.0
2009-09-15 16:00:00,0.75571,0.75588,0.7555,0.75562,259000000.0
2009-09-15 16:05:00,0.75565,0.75605,0.75565,0.75601,241400000.0
2009-09-15 16:10:00,0.75616,0.75627,0.75539,0.75539,212000000.0
2009-09-15 16:15:00,0.75546,0.75582,0.75524,0.7556,167800000.0
2009-09-15 16:20:00,0.75558,0.75605,0.75558,0.75589,218400000.0
2009-09-15 16:25:00,0.75603,0.75607,0.75544,0.75552,177600000.0
2009-09-15 16:30:00,0.75556,0.75584,0.75543,0.75579,248600000.0
2009-09-15 16:35:00,0.75561,0.75634,0.75561,0.75609,341800000.0
2009-09-15 16:40:00,0.7562,0.75631,0.75562,0.75574,297800000.0
2009-09-15 16:45:00,0.75579,0.75613,0.75566,0.75612,304800000.0
2009-09-15 16:50:00,0.75617,0.75642,0.75599,0.75633,197600000.0
2009-09-15 16:55:00,0.75617,0.75684,0.75587,0.75673,274800000.0
2009-09-15 17:00:00,0.75662,0.75662,0.75574,0.75605,302400000.0
2009-09-15 17:05:00,0.75607,0.75648,0.75599,0.75631,249200000.0
2009-09-15 17:10:00,0.75644,0.75672,0.75635,0.75669,223800000.0
2009-09-15 17:15:00,0.75673,0.7568,0.75628,0.75642,174800000.0
2009-09-15 17:20:00,0.7564,0.75647,0.75618,0.75618,131600000.0
2009-09-15 17:25:00,0.75636,0.75692,0.7562,0.75653,170000000.0
2009-09-15 17:30:00,0.75651,0.75672,0.75632,0.75637,275200000.0
2009-09-15 17:35:00,0.75629,0.75631,0.75564,0.75597,272400000.0
2009-09-15 17:40:00,0.75589,0.75592,0.75568,0.75574,233600000.0
2009-09-15 17:45:00,0.75574,0.75589,0.75542,0.75552,317200000.0
2009-09-15 17:50:00,0.75563,0.75588,0.7553,0.75542,280000000.0
2009-09-15 17:55:00,0.75533,0.75568,0.75489,0.75489,287200000.0
2009-09-15 18:00:00,0.75481,0.75519,0.75481,0.7549,253200000.0
2009-09-15 18:05:00,0.75499,0.75506,0.75464,0.75477,328400000.0
2009-09-15 18:10:00,0.75481,0.7551,0.75464,0.75501,195200000.0
2009-09-15 18:15:00,0.75514,0.75523,0.75482,0.75499,296400000.0
2009-09-15 18:20:00,0.75499,0.75501,0.75407,0.7541,283600000.0
2009-09-15 18:25:00,0.75428,0.75439,0.75413,0.75413,187200000.0
2009-09-15 18:30:00,0.75414,0.75455,0.75411,0.75455,222400000.0
2009-09-15 18:35:00,0.75476,0.75484,0.75453,0.75481,218000000.0
2009-09-15 18:40:00,0.75443,0.75477,0.75427,0.7547,182400000.0
2009-09-15 18:45:00,0.75454,0.75474,0.75445,0.75474,234000000.0
2009-09-15 18:50:00,0.75467,0.75491,0.75454,0.7548,168000000.0
2009-09-15 18:55:00,0.7547,0.75505,0.75462,0.75499,145600000.0
2009-09-15 19:00:00,0.75496,0.75501,0.75477,0.75498,156800000.0
2009-09-15 19:05:00,0.75502,0.75507,0.7546,0.75464,209600000.0
2009-09-15 19:10:00,0.75462,0.75492,0.75455,0.75489,179600000.0
2009-09-15 19:15:00,0.75474,0.75536,0.75464,0.75486,94800000.0
2009-09-15 19:20:00,0.75488,0.75492,0.7546,0.75479,155200000.0
2009-09-15 19:25:00,0.75491,0.7551,0.75467,0.7551,245200000.0
2009-09-15 19:30:00,0.75524,0.7553,0.75512,0.7552,171600000.0
2009-09-15 19:35:00,0.75515,0.75547,0.75515,0.75521,132800000.0
2009-09-15 19:40:00,0.75524,0.75544,0.75477,0.75478,118400000.0
2009-09-15 19:45:00,0.75483,0.75531,0.75478,0.75518,102800000.0
2009-09-15 19:50:00,0.7551,0.75574,0.75507,0.75548,106000000.0
2009-09-15 19:55:00,0.75527,0.75527,0.7545,0.75474,102800000.0
2009-09-15 20:00:00,0.75484,0.75491,0.75474,0.75491,84800000.0
2009-09-15 20:05:00,0.75495,0.75504,0.7546,0.75491,84800000.0
2009-09-15 20:10:00,0.75483,0.75514,0.75468,0.75477,91200000.0
2009-09-15 20:15:00,0.7549,0.75498,0.75441,0.75446,86800000.0
2009-09-15 20:20:00,0.75458,0.75479,0.75432,0.75474,78400000.0
2009-09-15 20:25:00,0.75451,0.7548,0.75439,0.75441,77600000.0
2009-09-15 20:30:00,0.75469,0.75493,0.75423,0.75481,120000000.0
2009-09-15 20:35:00,0.7547,0.75506,0.75463,0.75498,105600000.0
2009-09-15 20:40:00,0.7549,0.75544,0.75488,0.75541,70400000.0
2009-09-15 20:45:00,0.75536,0.75555,0.75525,0.75531,60200000.0
2009-09-15 20:50:00,0.75541,0.75549,0.75519,0.75545,67200000.0
2009-09-15 20:55:00,0.75546,0.75559,0.75494,0.75494,67200000.0
2009-09-15 21:00:00,0.75496,0.75498,0.75465,0.75472,78400000.0
2009-09-15 21:05:00,0.75449,0.75478,0.75439,0.75459,65000000.0
2009-09-15 21:10:00,0.75452,0.75494,0.75452,0.75471,75600000.0
2009-09-15 21:15:00,0.75464,0.75498,0.7538,0.75486,53200000.0
2009-09-15 21:20:00,0.75487,0.755,0.75487,0.75491,57000000.0
2009-09-15 21:25:00,0.75477,0.75522,0.75436,0.75515,70400000.0
2009-09-15 21:30:00,0.75517,0.75548,0.75507,0.75542,52800000.0
2009-09-15 21:35:00,0.75552,0.75584,0.75517,0.75569,84800000.0
2009-09-15 21:40:00,0.75559,0.75576,0.7552,0.75525,75200000.0
2009-09-15 21:45:00,0.75516,0.75537,0.75498,0.75513,48000000.0
2009-09-15 21:50:00,0.75517,0.75608,0.75517,0.75608,62400000.0
2009-09-15 21:55:00,0.75612,0.7563,0.75597,0.75627,99200000.0
2009-09-15 22:00:00,0.75614,0.7563,0.75593,0.75607,80000000.0
2009-09-15 22:05:00,0.75614,0.75638,0.75614,0.7563,94400000.0
2009-09-15 22:10:00,0.75634,0.7564,0.75532,0.7563,65000000.0
2009-09-15 22:15:00,0.75625,0.75626,0.75571,0.75614,54400000.0
2009-09-15 22:20:00,0.75626,0.75631,0.75599,0.75608,62400000.0
2009-09-15 22:25:00,0.75604,0.75611,0.75567,0.75605,61800000.0
2009-09-15 22:30:00,0.75603,0.75652,0.75582,0.75652,110400000.0
2009-09-15 22:35:00,0.75655,0.75658,0.75599,0.75607,164200000.0
2009-09-15 22:40:00,0.75609,0.75638,0.75587,0.75609,59200000.0
2009-09-15 22:45:00,0.75596,0.75614,0.75567,0.75569,64000000.0
2009-09-15 22:50:00,0.75573,0.75583,0.7554,0.75574,55400000.0
2009-09-15 22:55:00,0.75572,0.7558,0.7551,0.75541,59200000.0
2009-09-15 23:00:00,0.75492,0.75547,0.75478,0.75518,69000000.0
2009-09-15 23:05:00,0.75524,0.75564,0.7548,0.75534,57600000.0
2009-09-15 23:10:00,0.75558,0.7558,0.75555,0.75568,40000000.0
2009-09-15 23:15:00,0.75579,0.75579,0.7548,0.75507,60800000.0
2009-09-15 23:20:00,0.75536,0.75558,0.75501,0.75531,60800000.0
2009-09-15 23:25:00,0.75519,0.75552,0.75518,0.75551,84800000.0
2009-09-15 23:30:00,0.75551,0.75594,0.75545,0.75574,79400000.0
2009-09-15 23:35:00,0.75575,0.75598,0.75554,0.75574,57600000.0
2009-09-15 23:40:00,0.75571,0.75572,0.75528,0.75544,46400000.0
2009-09-15 23:45:00,0.75579,0.75589,0.75538,0.7556,54800000.0
2009-09-15 23:50:00,0.75551,0.7557,0.75541,0.75546,65400000.0
2009-09-15 23:55:00,0.75567,0.75567,0.75516,0.75547,104000000.0
2009-09-16 00:00:00,0.75531,0.75612,0.7552,0.75569,62400000.0
2009-09-16 00:05:00,0.75554,0.75587,0.7553,0.75571,65600000.0
2009-09-16 00:10:00,0.75595,0.75613,0.75535,0.75567,63400000.0
2009-09-16 00:15:00,0.75575,0.75579,0.75543,0.75543,59200000.0
2009-09-16 00:20:00,0.75497,0.75533,0.75496,0.755,43200000.0
2009-09-16 00:25:00,0.7553,0.75549,0.75505,0.75505,65000000.0
2009-09-16 00:30:00,0.75524,0.75543,0.75514,0.75529,35200000.0
2009-09-16 00:35:00,0.75537,0.75574,0.75537,0.75564,38400000.0
2009-09-16 00:40:00,0.7554,0.75583,0.75505,0.7553,49600000.0
2009-09-16 00:45:00,0.75474,0.75568,0.75474,0.75542,55400000.0
2009-09-16 00:50:00,0.75544,0.7555,0.75497,0.75522,63400000.0
2009-09-16 00:55:00,0.7555,0.75581,0.7551,0.75581,52800000.0
2009-09-16 01:00:00,0.75494,0.75547,0.75485,0.75547,48000000.0
2009-09-16 01:05:00,0.7552,0.75544,0.75493,0.75517,65600000.0
2009-09-16 01:10:00,0.75491,0.75562,0.75488,0.7552,75200000.0
2009-09-16 01:15:00,0.75539,0.75556,0.75505,0.75538,45200000.0
2009-09-16 01:20:00,0.75531,0.75548,0.75522,0.75537,59200000.0
2009-09-16 01:25:00,0.75549,0.75562,0.75517,0.75552,67200000.0
2009-09-16 01:30:00,0.75575,0.7561,0.75558,0.75606,61200000.0
2009-09-16 01:35:00,0.75608,0.75613,0.75546,0.756,65600000.0
2009-09-16 01:40:00,0.75596,0.75612,0.75427,0.75603,57600000.0
2009-09-16 01:45:00,0.75609,0.75609,0.75571,0.75603,54400000.0
2009-09-16 01:50:00,0.75601,0.75602,0.75553,0.75557,72000000.0
2009-09-16 01:55:00,0.75572,0.75629,0.75572,0.75629,84800000.0
2009-09-16 02:00:00,0.75626,0.75631,0.75577,0.75577,67200000.0
2009-09-16 02:05:00,0.756,0.75602,0.75581,0.75593,35200000.0
2009-09-16 02:10:00,0.75597,0.75638,0.75583,0.75628,59200000.0
2009-09-16 02:15:00,0.7563,0.75649,0.75625,0.75639,66600000.0
2009-09-16 02:20:00,0.75644,0.75701,0.75552,0.75673,65600000.0
2009-09-16 02:25:00,0.7568,0.75733,0.75664,0.75733,57600000.0
2009-09-16 02:30:00,0.75686,0.75701,0.75652,0.75697,61800000.0
2009-09-16 02:35:00,0.75691,0.75724,0.75663,0.75719,60800000.0
2009-09-16 02:40:00,0.75715,0.75724,0.75695,0.75719,59200000.0
2009-09-16 02:45:00,0.75719,0.75747,0.75713,0.75726,72000000.0
2009-09-16 02:50:00,0.75732,0.75736,0.75716,0.75732,60800000.0
2009-09-16 02:55:00,0.75745,0.75758,0.75729,0.75729,65000000.0
2009-09-16 03:00:00,0.75715,0.75728,0.75606,0.75699,65600000.0
2009-09-16 03:05:00,0.75684,0.75728,0.75665,0.75723,60200000.0
2009-09-16 03:10:00,0.75724,0.75734,0.75637,0.75637,68200000.0
2009-09-16 03:15:00,0.75589,0.75676,0.75589,0.75668,57600000.0
2009-09-16 03:20:00,0.75632,0.75667,0.75558,0.75665,64000000.0
2009-09-16 03:25:00,0.7566,0.7566,0.75558,0.75621,80000000.0
2009-09-16 03:30:00,0.75584,0.75632,0.75574,0.75598,58600000.0
2009-09-16 03:35:00,0.75625,0.75633,0.75608,0.75613,48000000.0
2009-09-16 03:40:00,0.75618,0.75619,0.75543,0.75586,58600000.0
2009-09-16 03:45:00,0.75587,0.75614,0.75578,0.75612,67600000.0
2009-09-16 03:50:00,0.75579,0.75627,0.75547,0.75567,52800000.0
2009-09-16 03:55:00,0.75595,0.75616,0.75595,0.75606,48000000.0
2009-09-16 04:00:00,0.75639,0.75647,0.75626,0.75643,70400000.0
2009-09-16 04:05:00,0.75644,0.7565,0.75612,0.75638,60800000.0
2009-09-16 04:10:00,0.75645,0.75672,0.756,0.7561,56000000.0
2009-09-16 04:15:00,0.75611,0.75626,0.75604,0.75614,57600000.0
2009-09-16 04:20:00,0.75618,0.75628,0.75592,0.75617,57600000.0
2009-09-16 04:25:00,0.75627,0.75627,0.75555,0.75609,60800000.0
2009-09-16 04:30:00,0.75591,0.75608,0.7557,0.75598,63400000.0
2009-09-16 04:35:00,0.75596,0.75596,0.75547,0.75575,49600000.0
2009-09-16 04:40:00,0.75567,0.75596,0.75566,0.75587,48400000.0
2009-09-16 04:45:00,0.75527,0.75607,0.75525,0.75598,56000000.0
2009-09-16 04:50:00,0.75559,0.75611,0.75538,0.75557,63400000.0
2009-09-16 04:55:00,0.75536,0.75563,0.75534,0.75563,49600000.0
2009-09-16 05:00:00,0.75566,0.75623,0.75557,0.75611,62800000.0
2009-09-16 05:05:00,0.75603,0.75623,0.75486,0.75618,49600000.0
2009-09-16 05:10:00,0.75621,0.75637,0.75615,0.75615,62400000.0
2009-09-16 05:15:00,0.75571,0.75612,0.75571,0.75576,56000000.0
2009-09-16 05:20:00,0.75599,0.75621,0.75576,0.756,64000000.0
2009-09-16 05:25:00,0.75594,0.7561,0.75575,0.75587,48000000.0
2009-09-16 05:30:00,0.7558,0.75631,0.75579,0.7562,60800000.0
2009-09-16 05:35:00,0.75621,0.75657,0.75612,0.75631,67200000.0
2009-09-16 05:40:00,0.75619,0.7564,0.75605,0.7564,57600000.0
2009-09-16 05:45:00,0.75622,0.75625,0.75561,0.75624,57600000.0
2009-09-16 05:50:00,0.75629,0.75638,0.75616,0.75633,56000000.0
2009-09-16 05:55:00,0.7563,0.75634,0.75598,0.75608,53200000.0
2009-09-16 06:00:00,0.75575,0.75647,0.75575,0.75637,60800000.0
2009-09-16 06:05:00,0.75636,0.75656,0.75586,0.75586,48000000.0
2009-09-16 06:10:00,0.75566,0.75657,0.75559,0.75657,54400000.0
2009-09-16 06:15:00,0.75567,0.75615,0.7555,0.75615,65600000.0
2009-09-16 06:20:00,0.75607,0.75616,0.7556,0.75602,46400000.0
2009-09-16 06:25:00,0.75591,0.75632,0.75492,0.75632,59600000.0
2009-09-16 06:30:00,0.75581,0.75639,0.75515,0.75625,60800000.0
2009-09-16 06:35:00,0.75616,0.75633,0.75571,0.7563,64400000.0
2009-09-16 06:40:00,0.75622,0.75647,0.75581,0.75581,64000000.0
2009-09-16 06:45:00,0.75569,0.75637,0.75569,0.75629,48000000.0
2009-09-16 06:50:00,0.756,0.7563,0.7556,0.75589,44800000.0
2009-09-16 06:55:00,0.75633,0.75635,0.75599,0.75618,73600000.0
2009-09-16 07:00:00,0.75619,0.75697,0.75619,0.75663,67200000.0
2009-09-16 07:05:00,0.75669,0.75674,0.75646,0.75652,61800000.0
2009-09-16 07:10:00,0.7562,0.75655,0.75612,0.75638,58000000.0
2009-09-16 07:15:00,0.75656,0.7569,0.75645,0.75672,62400000.0
2009-09-16 07:20:00,0.75654,0.75705,0.75651,0.75705,73600000.0
2009-09-16 07:25:00,0.75708,0.75708,0.75652,0.75655,68800000.0
2009-09-16 07:30:00,0.7569,0.7569,0.75658,0.75679,68200000.0
2009-09-16 07:35:00,0.75683,0.75683,0.75623,0.75675,49600000.0
2009-09-16 07:40:00,0.75671,0.75706,0.7566,0.75706,59200000.0
2009-09-16 07:45:00,0.75701,0.75701,0.75656,0.75675,59600000.0
2009-09-16 07:50:00,0.75686,0.75692,0.75642,0.75648,62400000.0
2009-09-16 07:55:00,0.75658,0.75686,0.75656,0.75672,53800000.0
2009-09-16 08:00:00,0.75684,0.75701,0.75611,0.75667,69200000.0
2009-09-16 08:05:00,0.75671,0.7574,0.75671,0.75725,57600000.0
2009-09-16 08:10:00,0.75729,0.75736,0.75684,0.75722,52800000.0
2009-09-16 08:15:00,0.75745,0.75814,0.75745,0.75761,64000000.0
2009-09-16 08:20:00,0.75771,0.75797,0.75756,0.75756,57600000.0
2009-09-16 08:25:00,0.75757,0.75757,0.75695,0.7573,65600000.0
2009-09-16 08:30:00,0.75759,0.75776,0.75727,0.75733,60800000.0
2009-09-16 08:35:00,0.75745,0.75772,0.75732,0.75765,59600000.0
2009-09-16 08:40:00,0.75752,0.75778,0.75729,0.75771,59200000.0
2009-09-16 08:45:00,0.75759,0.7579,0.75729,0.7579,57600000.0
2009-09-16 08:50:00,0.758,0.75867,0.75751,0.75838,60800000.0
2009-09-16 08:55:00,0.75829,0.75846,0.758,0.7583,71400000.0
2009-09-16 09:00:00,0.75851,0.75935,0.75828,0.75919,57600000.0
2009-09-16 09:05:00,0.75923,0.75953,0.75904,0.75919,64000000.0
2009-09-16 09:10:00,0.75931,0.75959,0.75909,0.75938,56000000.0
2009-09-16 09:15:00,0.75953,0.75976,0.75941,0.75963,70400000.0
2009-09-16 09:20:00,0.75963,0.75965,0.75917,0.75935,57600000.0
2009-09-16 09:25:00,0.75929,0.75937,0.75886,0.75888,65600000.0
2009-09-16 09:30:00,0.75841,0.75934,0.75841,0.75934,65600000.0
2009-09-16 09:35:00,0.75934,0.7595,0.75897,0.75937,65600000.0
2009-09-16 09:40:00,0.75945,0.75945,0.75914,0.75914,59200000.0
2009-09-16 09:45:00,0.75906,0.75944,0.75887,0.75914,67200000.0
2009-09-16 09:50:00,0.75919,0.75936,0.75884,0.75936,52800000.0
2009-09-16 09:55:00,0.75933,0.76052,0.75918,0.76049,67200000.0
2009-09-16 10:00:00,0.76034,0.76044,0.76003,0.76006,72000000.0
2009-09-16 10:05:00,0.76015,0.7607,0.76015,0.76021,75200000.0
2009-09-16 10:10:00,0.76039,0.76039,0.75983,0.76015,68800000.0
2009-09-16 10:15:00,0.76019,0.76052,0.76016,0.76035,69200000.0
2009-09-16 10:20:00,0.7604,0.7604,0.76007,0.76034,59200000.0
2009-09-16 10:25:00,0.76031,0.76223,0.76027,0.76219,56000000.0
2009-09-16 10:30:00,0.76234,0.76234,0.76132,0.76146,61200000.0
2009-09-16 10:35:00,0.76163,0.76163,0.76088,0.76113,62800000.0
2009-09-16 10:40:00,0.76114,0.76114,0.76088,0.76106,73600000.0
2009-09-16 10:45:00,0.7612,0.7612,0.76065,0.76065,68200000.0
2009-09-16 10:50:00,0.76097,0.761,0.76046,0.76059,65600000.0
2009-09-16 10:55:00,0.76026,0.76083,0.75987,0.76077,70400000.0
2009-09-16 11:00:00,0.76072,0.7611,0.76058,0.76089,52800000.0
2009-09-16 11:05:00,0.76056,0.76062,0.75978,0.76003,59200000.0
2009-09-16 11:10:00,0.76011,0.76041,0.76011,0.76031,72000000.0
2009-09-16 11:15:00,0.76029,0.76057,0.76011,0.76027,65600000.0
2009-09-16 11:20:00,0.76032,0.7614,0.76032,0.7612,57600000.0
2009-09-16 11:25:00,0.76121,0.7613,0.7605,0.7606,62400000.0
2009-09-16 11:30:00,0.76081,0.76113,0.76079,0.76107,70400000.0
2009-09-16 11:35:00,0.76099,0.7611,0.7602,0.7602,64000000.0
2009-09-16 11:40:00,0.76014,0.76032,0.75978,0.75989,63400000.0
2009-09-16 11:45:00,0.76008,0.76034,0.7595,0.76028,60800000.0
2009-09-16 11:50:00,0.76045,0.76045,0.75869,0.75977,70400000.0
2009-09-16 11:55:00,0.75979,0.76029,0.75935,0.76029,58600000.0
2009-09-16 12:00:00,0.76038,0.76047,0.75942,0.75992,70400000.0
2009-09-16 12:05:00,0.75996,0.76049,0.75993,0.76049,57600000.0
2009-09-16 12:10:00,0.76055,0.76055,0.76015,0.76043,76800000.0
2009-09-16 12:15:00,0.76051,0.76077,0.76051,0.76064,76800000.0
2009-09-16 12:20:00,0.75976,0.76138,0.75976,0.76043,72800000.0
2009-09-16 12:25:00,0.76039,0.76053,0.75931,0.76043,60200000.0
2009-09-16 12:30:00,0.76056,0.76056,0.75977,0.76042,59200000.0
2009-09-16 12:35:00,0.76031,0.76035,0.7598,0.76016,66000000.0
2009-09-16 12:40:00,0.76012,0.76048,0.75983,0.76041,72000000.0
2009-09-16 12:45:00,0.76034,0.76054,0.76014,0.76037,59200000.0
2009-09-16 12:50:00,0.76034,0.76034,0.75945,0.75974,56000000.0
2009-09-16 12:55:00,0.75983,0.76034,0.75962,0.76027,64000000.0
2009-09-16 13:00:00,0.76032,0.76074,0.76032,0.76063,60800000.0
2009-09-16 13:05:00,0.76034,0.76108,0.76029,0.76095,72000000.0
2009-09-16 13:10:00,0.76077,0.76102,0.76061,0.76102,62400000.0
2009-09-16 13:15:00,0.76114,0.76127,0.76064,0.76064,70400000.0
2009-09-16 13:20:00,0.76059,0.76139,0.76059,0.76134,57000000.0
2009-09-16 13:25:00,0.76131,0.76132,0.76086,0.76116,65600000.0
2009-09-16 13:30:00,0.76105,0.76105,0.7606,0.76087,67200000.0
2009-09-16 13:35:00,0.76094,0.76138,0.76082,0.76106,74000000.0
2009-09-16 13:40:00,0.76105,0.76109,0.76085,0.76089,60200000.0
2009-09-16 13:45:00,0.76086,0.76095,0.76049,0.76092,144000000.0
2009-09-16 13:50:00,0.76088,0.76089,0.76036,0.76073,137800000.0
2009-09-16 13:55:00,0.76068,0.76089,0.76055,0.76088,118400000.0
2009-09-16 14:00:00,0.76095,0.76114,0.76068,0.76111,136000000.0
2009-09-16 14:05:00,0.76108,0.76196,0.76099,0.76169,131200000.0
2009-09-16 14:10:00,0.76175,0.76238,0.76175,0.76197,102800000.0
2009-09-16 14:15:00,0.76204,0.76222,0.76173,0.76192,112400000.0
2009-09-16 14:20:00,0.76177,0.76239,0.76173,0.76215,171200000.0
2009-09-16 14:25:00,0.76204,0.76217,0.76167,0.76167,227600000.0
2009-09-16 14:30:00,0.76154,0.76154,0.76022,0.76073,173600000.0
2009-09-16 14:35:00,0.76066,0.76068,0.76022,0.76028,183400000.0
2009-09-16 14:40:00,0.76016,0.76076,0.76013,0.76074,181600000.0
2009-09-16 14:45:00,0.76067,0.76101,0.76061,0.7609,106000000.0
2009-09-16 14:50:00,0.76086,0.76113,0.76077,0.76113,124800000.0
2009-09-16 14:55:00,0.76087,0.76094,0.75966,0.75966,88000000.0
2009-09-16 15:00:00,0.75951,0.76077,0.75951,0.76064,140800000.0
2009-09-16 15:05:00,0.76061,0.7609,0.76038,0.76064,169600000.0
2009-09-16 15:10:00,0.76067,0.76131,0.76067,0.76103,199200000.0
2009-09-16 15:15:00,0.76086,0.7613,0.76049,0.76118,88000000.0
2009-09-16 15:20:00,0.76076,0.76095,0.76063,0.76063,152000000.0
2009-09-16 15:25:00,0.76078,0.76203,0.76037,0.76037,276000000.0
2009-09-16 15:30:00,0.76036,0.76179,0.76021,0.76138,252000000.0
2009-09-16 15:35:00,0.7614,0.76189,0.76133,0.7618,202600000.0
2009-09-16 15:40:00,0.76181,0.76216,0.76136,0.76136,183400000.0
2009-09-16 15:45:00,0.76117,0.7613,0.7607,0.76071,138000000.0
2009-09-16 15:50:00,0.76074,0.76084,0.75986,0.75986,136000000.0
2009-09-16 15:55:00,0.75984,0.76046,0.7597,0.76046,137600000.0
2009-09-16 16:00:00,0.76046,0.76046,0.75983,0.76032,259200000.0
2009-09-16 16:05:00,0.76038,0.76084,0.76038,0.76078,241600000.0
2009-09-16 16:10:00,0.76077,0.76084,0.76049,0.7608,211200000.0
2009-09-16 16:15:00,0.76077,0.76085,0.76018,0.76057,168000000.0
2009-09-16 16:20:00,0.76042,0.76112,0.76024,0.76059,218000000.0
2009-09-16 16:25:00,0.76062,0.7607,0.75999,0.76039,178000000.0
2009-09-16 16:30:00,0.76029,0.76057,0.75977,0.75984,248400000.0
2009-09-16 16:35:00,0.75975,0.75982,0.75921,0.75923,342000000.0
2009-09-16 16:40:00,0.75925,0.75944,0.75881,0.75897,297800000.0
2009-09-16 16:45:00,0.75918,0.75973,0.75913,0.75937,304800000.0
2009-09-16 16:50:00,0.75943,0.75966,0.75925,0.75966,198200000.0
2009-09-16 16:55:00,0.75976,0.76048,0.75973,0.75987,274600000.0
2009-09-16 17:00:00,0.75991,0.76009,0.75971,0.76009,305600000.0
2009-09-16 17:05:00,0.76008,0.76034,0.75983,0.76007,249000000.0
2009-09-16 17:10:00,0.76011,0.76078,0.76011,0.76064,224800000.0
2009-09-16 17:15:00,0.76065,0.76092,0.76027,0.76027,174400000.0
2009-09-16 17:20:00,0.76035,0.76084,0.76035,0.7606,132800000.0
2009-09-16 17:25:00,0.7606,0.76077,0.76016,0.76049,169600000.0
2009-09-16 17:30:00,0.76056,0.76074,0.76047,0.76052,274600000.0
2009-09-16 17:35:00,0.76041,0.76048,0.76017,0.76019,272000000.0
2009-09-16 17:40:00,0.76033,0.76055,0.76025,0.76047,234000000.0
2009-09-16 17:45:00,0.76051,0.76056,0.76009,0.7602,317200000.0
2009-09-16 17:50:00,0.7603,0.7603,0.75963,0.76015,280200000.0
2009-09-16 17:55:00,0.76031,0.76033,0.75973,0.75984,286200000.0
2009-09-16 18:00:00,0.75994,0.76028,0.75971,0.76027,252200000.0
2009-09-16 18:05:00,0.76015,0.76055,0.75999,0.76027,328000000.0
2009-09-16 18:10:00,0.7602,0.76106,0.76018,0.76094,195200000.0
2009-09-16 18:15:00,0.76083,0.76089,0.76049,0.76061,297400000.0
2009-09-16 18:20:00,0.76065,0.76194,0.76055,0.76114,282400000.0
2009-09-16 18:25:00,0.76104,0.76149,0.761,0.76148,187200000.0
2009-09-16 18:30:00,0.76156,0.7617,0.76108,0.76109,222800000.0
2009-09-16 18:35:00,0.7612,0.76139,0.76103,0.7612,217600000.0
2009-09-16 18:40:00,0.76128,0.7614,0.76106,0.76112,181800000.0
2009-09-16 18:45:00,0.76122,0.7615,0.76121,0.76148,233600000.0
2009-09-16 18:50:00,0.76137,0.76184,0.76137,0.76153,168000000.0
2009-09-16 18:55:00,0.76153,0.76203,0.76153,0.76189,145600000.0
2009-09-16 19:00:00,0.76197,0.76235,0.76185,0.76229,156800000.0
2009-09-16 19:05:00,0.76219,0.76236,0.76206,0.76227,210000000.0
2009-09-16 19:10:00,0.76227,0.76263,0.7622,0.76229,180000000.0
2009-09-16 19:15:00,0.76179,0.76262,0.76179,0.76216,93200000.0
2009-09-16 19:20:00,0.76218,0.76224,0.76175,0.76179,155200000.0
2009-09-16 19:25:00,0.76161,0.76237,0.76161,0.76215,244800000.0
2009-09-16 19:30:00,0.76221,0.76257,0.76202,0.76214,171200000.0
2009-09-16 19:35:00,0.76209,0.76223,0.76186,0.76212,132800000.0
2009-09-16 19:40:00,0.76202,0.76208,0.76188,0.76203,118800000.0
2009-09-16 19:45:00,0.76217,0.76217,0.76191,0.76211,102800000.0
2009-09-16 19:50:00,0.76223,0.7623,0.76212,0.76221,105600000.0
2009-09-16 19:55:00,0.76219,0.76219,0.76182,0.76182,101200000.0
2009-09-16 20:00:00,0.7618,0.76186,0.76161,0.7618,84800000.0
2009-09-16 20:05:00,0.76176,0.76176,0.76141,0.76164,84800000.0
2009-09-16 20:10:00,0.76161,0.76185,0.76133,0.76179,91200000.0
2009-09-16 20:15:00,0.76171,0.76213,0.76162,0.76205,86400000.0
2009-09-16 20:20:00,0.76213,0.76243,0.762,0.76224,77800000.0
2009-09-16 20:25:00,0.76211,0.76223,0.76152,0.76156,76800000.0
2009-09-16 20:30:00,0.76157,0.76157,0.76094,0.7612,120000000.0
2009-09-16 20:35:00,0.76127,0.76127,0.7603,0.76045,105600000.0
2009-09-16 20:40:00,0.76032,0.76076,0.76023,0.76076,62400000.0
2009-09-16 20:45:00,0.76079,0.76083,0.76045,0.76061,60800000.0
2009-09-16 20:50:00,0.7606,0.76093,0.7606,0.76083,67200000.0
2009-09-16 20:55:00,0.76082,0.76107,0.76063,0.76107,62400000.0
2009-09-16 21:00:00,0.7611,0.76125,0.7609,0.76124,78400000.0
2009-09-16 21:05:00,0.76128,0.76172,0.76114,0.76159,65600000.0
2009-09-16 21:10:00,0.76163,0.76163,0.76129,0.76163,69200000.0
2009-09-16 21:15:00,0.76166,0.76166,0.76032,0.76116,61200000.0
2009-09-16 21:20:00,0.76106,0.76132,0.76064,0.76108,57600000.0
2009-09-16 21:25:00,0.76105,0.76105,0.76081,0.76093,68800000.0
2009-09-16 21:30:00,0.761,0.76148,0.761,0.76141,48400000.0
2009-09-16 21:35:00,0.76133,0.76139,0.76113,0.76126,85200000.0
2009-09-16 21:40:00,0.76119,0.76122,0.76063,0.76102,54400000.0
2009-09-16 21:45:00,0.76086,0.76098,0.76019,0.76075,56000000.0
2009-09-16 21:50:00,0.76067,0.76098,0.76062,0.76082,62800000.0
2009-09-16 21:55:00,0.76082,0.76082,0.76024,0.76037,99200000.0
2009-09-16 22:00:00,0.76039,0.76061,0.75996,0.76038,79800000.0
2009-09-16 22:05:00,0.76039,0.76095,0.76039,0.76089,94800000.0
2009-09-16 22:10:00,0.76107,0.76149,0.76027,0.76032,65000000.0
2009-09-16 22:15:00,0.76061,0.76105,0.7604,0.76098,56000000.0
2009-09-16 22:20:00,0.76116,0.76142,0.76097,0.76116,62400000.0
2009-09-16 22:25:00,0.76107,0.76118,0.7606,0.76109,62800000.0
2009-09-16 22:30:00,0.76064,0.76128,0.76064,0.76083,110800000.0
2009-09-16 22:35:00,0.76088,0.76089,0.76035,0.76062,164800000.0
2009-09-16 22:40:00,0.76068,0.76069,0.76039,0.76052,59200000.0
2009-09-16 22:45:00,0.76025,0.76107,0.76013,0.76084,63000000.0
2009-09-16 22:50:00,0.76085,0.76115,0.7606,0.76067,57000000.0
2009-09-16 22:55:00,0.76061,0.76086,0.76051,0.76051,59200000.0
2009-09-16 23:00:00,0.76038,0.76123,0.76038,0.76123,60800000.0
2009-09-16 23:05:00,0.7611,0.7611,0.76046,0.76093,62400000.0
2009-09-16 23:10:00,0.76097,0.7612,0.76046,0.76046,68800000.0
2009-09-16 23:15:00,0.76048,0.76048,0.75967,0.75989,60800000.0
2009-09-16 23:20:00,0.75959,0.76006,0.75935,0.75998,62800000.0
2009-09-16 23:25:00,0.76006,0.7604,0.75986,0.76014,80000000.0
2009-09-16 23:30:00,0.76003,0.76026,0.75974,0.75974,78400000.0
2009-09-16 23:35:00,0.76015,0.76027,0.7598,0.76013,57600000.0
2009-09-16 23:40:00,0.76011,0.76066,0.75994,0.76051,76200000.0
2009-09-16 23:45:00,0.76063,0.76069,0.75975,0.75975,72000000.0
2009-09-16 23:50:00,0.76042,0.76069,0.76011,0.76035,65600000.0
2009-09-16 23:55:00,0.76059,0.76061,0.76032,0.76061,104000000.0
2009-09-17 00:00:00,0.76086,0.76086,0.75938,0.75964,62400000.0
2009-09-17 00:05:00,0.75962,0.76014,0.75943,0.75996,65400000.0
2009-09-17 00:10:00,0.76005,0.76021,0.75936,0.75997,64400000.0
2009-09-17 00:15:00,0.75983,0.76028,0.7597,0.76025,51600000.0
2009-09-17 00:20:00,0.76038,0.76059,0.76019,0.76045,43200000.0
2009-09-17 00:25:00,0.76053,0.76088,0.76033,0.76058,65600000.0
2009-09-17 00:30:00,0.76021,0.7607,0.76006,0.76034,59200000.0
2009-09-17 00:35:00,0.76027,0.76054,0.76027,0.76035,35200000.0
2009-09-17 00:40:00,0.75985,0.76084,0.75955,0.76041,22400000.0
2009-09-17 00:45:00,0.7598,0.76057,0.75978,0.76057,43200000.0
2009-09-17 00:50:00,0.76064,0.76075,0.7603,0.76045,56000000.0
2009-09-17 00:55:00,0.76048,0.76048,0.75969,0.7597,64000000.0
2009-09-17 01:00:00,0.75971,0.75996,0.75953,0.75996,46400000.0
2009-09-17 01:05:00,0.76009,0.76044,0.75992,0.76031,65600000.0
2009-09-17 01:10:00,0.76037,0.76044,0.76002,0.76042,44800000.0
2009-09-17 01:15:00,0.76044,0.76062,0.76038,0.76061,60800000.0
2009-09-17 01:20:00,0.76055,0.76064,0.76016,0.76023,59200000.0
2009-09-17 01:25:00,0.76033,0.7608,0.7599,0.76077,67200000.0
2009-09-17 01:30:00,0.76076,0.76076,0.76034,0.76035,60800000.0
2009-09-17 01:35:00,0.7604,0.76059,0.76006,0.76026,65600000.0
2009-09-17 01:40:00,0.76057,0.76093,0.75952,0.76075,65600000.0
2009-09-17 01:45:00,0.7603,0.76114,0.7603,0.76095,54800000.0
2009-09-17 01:50:00,0.76093,0.76109,0.76078,0.76095,54800000.0
2009-09-17 01:55:00,0.76097,0.76105,0.76024,0.7608,84800000.0
2009-09-17 02:00:00,0.76078,0.76143,0.76068,0.76121,67200000.0
2009-09-17 02:05:00,0.76119,0.76146,0.76097,0.76098,61200000.0
2009-09-17 02:10:00,0.76104,0.76118,0.7607,0.76082,59200000.0
2009-09-17 02:15:00,0.7608,0.76113,0.7606,0.7608,67200000.0
2009-09-17 02:20:00,0.76057,0.76076,0.75972,0.76062,66000000.0
2009-09-17 02:25:00,0.76067,0.76106,0.76048,0.7609,60800000.0
2009-09-17 02:30:00,0.76104,0.76134,0.76079,0.76108,62400000.0
2009-09-17 02:35:00,0.76114,0.76146,0.76091,0.76127,60800000.0
2009-09-17 02:40:00,0.76125,0.76131,0.76112,0.76125,59200000.0
2009-09-17 02:45:00,0.76114,0.76127,0.76107,0.76121,72000000.0
2009-09-17 02:50:00,0.76112,0.76129,0.761,0.76125,60800000.0
2009-09-17 02:55:00,0.7611,0.76171,0.7611,0.76165,65600000.0
2009-09-17 03:00:00,0.76171,0.76194,0.76077,0.7617,65600000.0
2009-09-17 03:05:00,0.76173,0.76173,0.76127,0.7613,61200000.0
2009-09-17 03:10:00,0.76141,0.76164,0.76102,0.76102,68800000.0
2009-09-17 03:15:00,0.76132,0.76134,0.76102,0.76102,54400000.0
2009-09-17 03:20:00,0.76109,0.76134,0.76028,0.76125,64000000.0
2009-09-17 03:25:00,0.76098,0.76127,0.76084,0.76084,79400000.0
2009-09-17 03:30:00,0.76088,0.76169,0.76077,0.76169,57600000.0
2009-09-17 03:35:00,0.76165,0.76165,0.76088,0.76094,44800000.0
2009-09-17 03:40:00,0.76117,0.76161,0.76088,0.76105,59200000.0
2009-09-17 03:45:00,0.76067,0.76117,0.76067,0.76117,57000000.0
2009-09-17 03:50:00,0.76077,0.7613,0.76077,0.76097,59600000.0
2009-09-17 03:55:00,0.76104,0.76121,0.76097,0.76099,40400000.0
2009-09-17 04:00:00,0.76101,0.76101,0.76026,0.76051,70800000.0
2009-09-17 04:05:00,0.76025,0.76058,0.7601,0.76023,70400000.0
2009-09-17 04:10:00,0.76032,0.76058,0.76007,0.76014,57600000.0
2009-09-17 04:15:00,0.75999,0.76058,0.75999,0.76015,62800000.0
2009-09-17 04:20:00,0.76021,0.76034,0.7598,0.76029,57600000.0
2009-09-17 04:25:00,0.76046,0.76108,0.76036,0.76108,62400000.0
2009-09-17 04:30:00,0.76092,0.761,0.76043,0.76084,66000000.0
2009-09-17 04:35:00,0.7609,0.76096,0.76062,0.76062,49600000.0
2009-09-17 04:40:00,0.76045,0.76061,0.76027,0.76058,32000000.0
2009-09-17 04:45:00,0.76038,0.76079,0.76023,0.76078,56000000.0
2009-09-17 04:50:00,0.76067,0.76081,0.75992,0.76003,51200000.0
2009-09-17 04:55:00,0.76009,0.76046,0.76009,0.76032,52200000.0
2009-09-17 05:00:00,0.76032,0.76061,0.76008,0.76051,62400000.0
2009-09-17 05:05:00,0.76059,0.761,0.75982,0.7609,55400000.0
2009-09-17 05:10:00,0.76099,0.76134,0.76093,0.76127,62400000.0
2009-09-17 05:15:00,0.76128,0.76163,0.76126,0.76155,60200000.0
2009-09-17 05:20:00,0.76163,0.76176,0.76142,0.76169,64000000.0
2009-09-17 05:25:00,0.76176,0.7618,0.76126,0.7617,48000000.0
2009-09-17 05:30:00,0.76178,0.76178,0.76141,0.76151,64000000.0
2009-09-17 05:35:00,0.76133,0.7618,0.76118,0.76158,67200000.0
2009-09-17 05:40:00,0.76134,0.76135,0.76045,0.76045,57000000.0
2009-09-17 05:45:00,0.76075,0.76075,0.76011,0.76021,57000000.0
2009-09-17 05:50:00,0.76035,0.76038,0.76003,0.76019,56000000.0
2009-09-17 05:55:00,0.76016,0.76047,0.76013,0.76024,51200000.0
2009-09-17 06:00:00,0.76029,0.76037,0.76009,0.7603,60800000.0
2009-09-17 06:05:00,0.75999,0.76033,0.75999,0.76018,56000000.0
2009-09-17 06:10:00,0.75999,0.76018,0.75987,0.7599,46400000.0
2009-09-17 06:15:00,0.75987,0.76023,0.75979,0.75997,65600000.0
2009-09-17 06:20:00,0.76009,0.76032,0.76004,0.76027,57600000.0
2009-09-17 06:25:00,0.76028,0.76045,0.75928,0.76035,59200000.0
2009-09-17 06:30:00,0.76036,0.76057,0.75946,0.75946,49600000.0
2009-09-17 06:35:00,0.76059,0.76069,0.76044,0.76065,64000000.0
2009-09-17 06:40:00,0.76068,0.76086,0.76017,0.76017,64000000.0
2009-09-17 06:45:00,0.76055,0.76079,0.76047,0.76079,59600000.0
2009-09-17 06:50:00,0.76092,0.76096,0.7601,0.76056,41000000.0
2009-09-17 06:55:00,0.76044,0.76067,0.76002,0.7606,60800000.0
2009-09-17 07:00:00,0.76053,0.76066,0.76005,0.7604,56000000.0
2009-09-17 07:05:00,0.76033,0.76068,0.76027,0.76068,62400000.0
2009-09-17 07:10:00,0.76072,0.76095,0.76046,0.7606,57600000.0
2009-09-17 07:15:00,0.76027,0.76094,0.76025,0.76086,62200000.0
2009-09-17 07:20:00,0.76055,0.76115,0.76021,0.7611,73000000.0
2009-09-17 07:25:00,0.76107,0.76107,0.76057,0.76065,59200000.0
2009-09-17 07:30:00,0.76075,0.76094,0.76042,0.76057,68800000.0
2009-09-17 07:35:00,0.76058,0.76101,0.7605,0.76093,61800000.0
2009-09-17 07:40:00,0.76087,0.76087,0.76034,0.76055,59200000.0
2009-09-17 07:45:00,0.76066,0.76066,0.76022,0.76026,59200000.0
2009-09-17 07:50:00,0.75981,0.75997,0.75863,0.75933,62400000.0
2009-09-17 07:55:00,0.75927,0.76005,0.75909,0.75995,62400000.0
2009-09-17 08:00:00,0.7599,0.76027,0.75953,0.75976,67600000.0
2009-09-17 08:05:00,0.75989,0.75989,0.75922,0.75928,57600000.0
2009-09-17 08:10:00,0.75927,0.75933,0.75907,0.75919,56000000.0
2009-09-17 08:15:00,0.75928,0.75939,0.7589,0.7589,64000000.0
2009-09-17 08:20:00,0.75881,0.75898,0.75842,0.75887,57000000.0
2009-09-17 08:25:00,0.75867,0.75873,0.75823,0.75869,65600000.0
2009-09-17 08:30:00,0.75877,0.75908,0.75867,0.75881,65600000.0
2009-09-17 08:35:00,0.75882,0.75909,0.75875,0.75887,59200000.0
2009-09-17 08:40:00,0.75889,0.75925,0.75876,0.75924,54400000.0
2009-09-17 08:45:00,0.75933,0.75967,0.75918,0.75947,59200000.0
2009-09-17 08:50:00,0.75946,0.7601,0.7588,0.75958,60800000.0
2009-09-17 08:55:00,0.75947,0.75949,0.75898,0.75941,71400000.0
2009-09-17 09:00:00,0.7593,0.75943,0.75917,0.75925,59200000.0
2009-09-17 09:05:00,0.75933,0.75953,0.75916,0.75939,64400000.0
2009-09-17 09:10:00,0.75946,0.75949,0.75908,0.75911,56000000.0
2009-09-17 09:15:00,0.75902,0.75903,0.75848,0.75875,70400000.0
2009-09-17 09:20:00,0.75851,0.75856,0.75799,0.75838,57600000.0
2009-09-17 09:25:00,0.75841,0.75841,0.75788,0.75796,65600000.0
2009-09-17 09:30:00,0.75798,0.75822,0.75764,0.75803,65600000.0
2009-09-17 09:35:00,0.7581,0.75868,0.75806,0.75852,65600000.0
2009-09-17 09:40:00,0.75827,0.75862,0.75826,0.75854,59200000.0
2009-09-17 09:45:00,0.75846,0.75846,0.75736,0.75771,66600000.0
2009-09-17 09:50:00,0.75739,0.75782,0.75728,0.75763,52800000.0
2009-09-17 09:55:00,0.7577,0.75833,0.75757,0.75803,67200000.0
2009-09-17 10:00:00,0.75807,0.75862,0.75782,0.75822,72000000.0
2009-09-17 10:05:00,0.75831,0.75867,0.75819,0.75819,75200000.0
2009-09-17 10:10:00,0.75842,0.75849,0.75748,0.75763,68800000.0
2009-09-17 10:15:00,0.75748,0.75807,0.75737,0.75804,68800000.0
2009-09-17 10:20:00,0.75818,0.75849,0.75787,0.75837,59600000.0
2009-09-17 10:25:00,0.75849,0.75865,0.75843,0.75843,56400000.0
2009-09-17 10:30:00,0.75845,0.75874,0.75821,0.75824,60800000.0
2009-09-17 10:35:00,0.75839,0.75868,0.75829,0.7586,62800000.0
2009-09-17 10:40:00,0.75861,0.75865,0.75828,0.75828,73600000.0
2009-09-17 10:45:00,0.75809,0.75864,0.75794,0.75834,68800000.0
2009-09-17 10:50:00,0.75813,0.75813,0.75784,0.75792,65600000.0
2009-09-17 10:55:00,0.75777,0.75791,0.75731,0.75788,69800000.0
2009-09-17 11:00:00,0.75806,0.75809,0.75701,0.75717,52800000.0
2009-09-17 11:05:00,0.75721,0.75746,0.75703,0.75703,59200000.0
2009-09-17 11:10:00,0.75693,0.75722,0.75683,0.75706,72000000.0
2009-09-17 11:15:00,0.75647,0.75702,0.75647,0.75694,65600000.0
2009-09-17 11:20:00,0.757,0.7571,0.75626,0.75663,64000000.0
2009-09-17 11:25:00,0.75662,0.75702,0.75655,0.75696,62400000.0
2009-09-17 11:30:00,0.75697,0.7571,0.75678,0.7568,73600000.0
2009-09-17 11:35:00,0.75667,0.75683,0.7566,0.75664,63400000.0
2009-09-17 11:40:00,0.75658,0.75692,0.75658,0.75686,64000000.0
2009-09-17 11:45:00,0.75682,0.75699,0.75645,0.75687,60800000.0
2009-09-17 11:50:00,0.757,0.75711,0.75604,0.75687,70400000.0
2009-09-17 11:55:00,0.75656,0.75686,0.75651,0.75682,59200000.0
2009-09-17 12:00:00,0.75634,0.75695,0.75561,0.75686,70400000.0
2009-09-17 12:05:00,0.75686,0.75688,0.75617,0.7565,57600000.0
2009-09-17 12:10:00,0.7566,0.7566,0.75591,0.75623,76800000.0
2009-09-17 12:15:00,0.75627,0.75662,0.7562,0.75662,76800000.0
2009-09-17 12:20:00,0.75558,0.75688,0.75558,0.75684,72000000.0
2009-09-17 12:25:00,0.75689,0.75702,0.75567,0.75658,60800000.0
2009-09-17 12:30:00,0.75675,0.75702,0.75658,0.75696,59200000.0
2009-09-17 12:35:00,0.75697,0.75717,0.75621,0.75679,65600000.0
2009-09-17 12:40:00,0.75677,0.75687,0.75622,0.75645,72000000.0
2009-09-17 12:45:00,0.75639,0.75664,0.75608,0.75659,59600000.0
2009-09-17 12:50:00,0.75661,0.75661,0.75605,0.7563,55400000.0
2009-09-17 12:55:00,0.75655,0.75689,0.7565,0.75686,64000000.0
2009-09-17 13:00:00,0.75694,0.75727,0.75677,0.75719,61200000.0
2009-09-17 13:05:00,0.75718,0.75724,0.75648,0.75648,71400000.0
2009-09-17 13:10:00,0.75632,0.75655,0.75582,0.75605,62400000.0
2009-09-17 13:15:00,0.75601,0.75647,0.75578,0.75644,70400000.0
2009-09-17 13:20:00,0.75671,0.75718,0.75654,0.75711,57600000.0
2009-09-17 13:25:00,0.75695,0.75752,0.75685,0.75737,65000000.0
2009-09-17 13:30:00,0.75723,0.75723,0.75675,0.75722,72000000.0
2009-09-17 13:35:00,0.75733,0.75776,0.75712,0.75718,73600000.0
2009-09-17 13:40:00,0.75721,0.75757,0.75702,0.75747,97600000.0
2009-09-17 13:45:00,0.75735,0.75735,0.757,0.75716,144200000.0
2009-09-17 13:50:00,0.7572,0.75776,0.7572,0.75764,137600000.0
2009-09-17 13:55:00,0.7578,0.75813,0.7578,0.75812,118400000.0
2009-09-17 14:00:00,0.75807,0.75809,0.75676,0.75677,136400000.0
2009-09-17 14:05:00,0.75686,0.7573,0.75674,0.75677,131600000.0
2009-09-17 14:10:00,0.75666,0.75674,0.75644,0.7565,101800000.0
2009-09-17 14:15:00,0.75651,0.75681,0.75651,0.75675,113400000.0
2009-09-17 14:20:00,0.75674,0.75702,0.75633,0.75702,171200000.0
2009-09-17 14:25:00,0.75719,0.75741,0.75675,0.75675,227600000.0
2009-09-17 14:30:00,0.7568,0.75714,0.75662,0.75705,174400000.0
2009-09-17 14:35:00,0.75704,0.75724,0.75686,0.75719,183800000.0
2009-09-17 14:40:00,0.75725,0.75729,0.75692,0.75692,180800000.0
2009-09-17 14:45:00,0.75695,0.75695,0.75638,0.75659,105400000.0
2009-09-17 14:50:00,0.75647,0.75671,0.75629,0.75655,124800000.0
2009-09-17 14:55:00,0.75641,0.75641,0.756,0.75601,88800000.0
2009-09-17 15:00:00,0.75614,0.7566,0.75611,0.7566,140800000.0
2009-09-17 15:05:00,0.75658,0.75658,0.75591,0.75629,169600000.0
2009-09-17 15:10:00,0.75617,0.75628,0.75574,0.75579,198400000.0
2009-09-17 15:15:00,0.75597,0.75628,0.75597,0.75613,88000000.0
2009-09-17 15:20:00,0.75607,0.75661,0.75607,0.75661,151200000.0
2009-09-17 15:25:00,0.75647,0.75656,0.75466,0.75498,277600000.0
2009-09-17 15:30:00,0.75518,0.75663,0.75512,0.75602,253200000.0
2009-09-17 15:35:00,0.75597,0.75607,0.75537,0.75537,203200000.0
2009-09-17 15:40:00,0.75537,0.75584,0.75524,0.75562,184000000.0
2009-09-17 15:45:00,0.7556,0.75568,0.75522,0.75522,138000000.0
2009-09-17 15:50:00,0.7553,0.7557,0.75516,0.75568,136000000.0
2009-09-17 15:55:00,0.75591,0.75625,0.75578,0.75601,137000000.0
2009-09-17 16:00:00,0.75599,0.75607,0.75566,0.7558,258400000.0
2009-09-17 16:05:00,0.75571,0.7558,0.75537,0.75537,241600000.0
2009-09-17 16:10:00,0.75534,0.75554,0.75528,0.75541,210600000.0
2009-09-17 16:15:00,0.75517,0.75546,0.75512,0.75541,167800000.0
2009-09-17 16:20:00,0.75517,0.75564,0.75515,0.75536,217400000.0
2009-09-17 16:25:00,0.75551,0.75551,0.7549,0.7549,176400000.0
2009-09-17 16:30:00,0.75487,0.75509,0.75476,0.75498,248000000.0
2009-09-17 16:35:00,0.75501,0.75521,0.75482,0.75518,341200000.0
2009-09-17 16:40:00,0.75514,0.75536,0.75493,0.75527,297600000.0
2009-09-17 16:45:00,0.75529,0.75535,0.75474,0.75486,305600000.0
2009-09-17 16:50:00,0.75498,0.75559,0.75498,0.75556,198400000.0
2009-09-17 16:55:00,0.75568,0.75568,0.75467,0.75479,275200000.0
2009-09-17 17:00:00,0.75497,0.75553,0.75497,0.75552,304400000.0
2009-09-17 17:05:00,0.7557,0.75597,0.75519,0.75543,249800000.0
2009-09-17 17:10:00,0.75551,0.75572,0.75499,0.75499,224600000.0
2009-09-17 17:15:00,0.75497,0.75512,0.75459,0.7547,174200000.0
2009-09-17 17:20:00,0.75449,0.75485,0.75438,0.75473,132800000.0
2009-09-17 17:25:00,0.7546,0.75541,0.75445,0.75503,169600000.0
2009-09-17 17:30:00,0.75502,0.75508,0.75473,0.75499,275600000.0
2009-09-17 17:35:00,0.75506,0.75542,0.75485,0.75536,270800000.0
2009-09-17 17:40:00,0.7554,0.75544,0.75514,0.75539,234000000.0
2009-09-17 17:45:00,0.75539,0.75539,0.75511,0.75522,316200000.0
2009-09-17 17:50:00,0.7552,0.7552,0.7547,0.75472,279400000.0
2009-09-17 17:55:00,0.7547,0.75474,0.7545,0.75461,285600000.0
2009-09-17 18:00:00,0.7546,0.75472,0.75447,0.75466,253600000.0
2009-09-17 18:05:00,0.75458,0.7551,0.75451,0.75506,327000000.0
2009-09-17 18:10:00,0.75501,0.75501,0.75436,0.75444,195000000.0
2009-09-17 18:15:00,0.75449,0.7551,0.75442,0.75495,298000000.0
2009-09-17 18:20:00,0.755,0.75516,0.75431,0.75451,283200000.0
2009-09-17 18:25:00,0.75454,0.75454,0.75424,0.75426,187600000.0
2009-09-17 18:30:00,0.75421,0.75421,0.75393,0.75396,221600000.0
2009-09-17 18:35:00,0.75402,0.75439,0.75393,0.75434,217000000.0
2009-09-17 18:40:00,0.75433,0.75453,0.75421,0.75439,182200000.0
2009-09-17 18:45:00,0.75432,0.75475,0.75432,0.7546,234400000.0
2009-09-17 18:50:00,0.75464,0.75487,0.75454,0.75478,168800000.0
2009-09-17 18:55:00,0.7547,0.75493,0.75458,0.75488,145600000.0
2009-09-17 19:00:00,0.7545,0.7552,0.75446,0.75518,156600000.0
2009-09-17 19:05:00,0.75518,0.75526,0.75497,0.75497,209600000.0
2009-09-17 19:10:00,0.75512,0.75517,0.75476,0.755,179800000.0
2009-09-17 19:15:00,0.755,0.75509,0.75472,0.75506,94800000.0
2009-09-17 19:20:00,0.75506,0.75534,0.75497,0.75501,155200000.0
2009-09-17 19:25:00,0.75505,0.75529,0.75463,0.75466,244800000.0
2009-09-17 19:30:00,0.75457,0.75527,0.75453,0.75507,172000000.0
2009-09-17 19:35:00,0.75503,0.7552,0.75501,0.7551,132800000.0
2009-09-17 19:40:00,0.75513,0.75527,0.75482,0.75517,118400000.0
2009-09-17 19:45:00,0.75516,0.75516,0.75487,0.75487,102400000.0
2009-09-17 19:50:00,0.75492,0.75569,0.75489,0.75496,105600000.0
2009-09-17 19:55:00,0.75505,0.75524,0.75497,0.75513,102400000.0
2009-09-17 20:00:00,0.75499,0.75525,0.75499,0.75525,84200000.0
2009-09-17 20:05:00,0.75514,0.75554,0.75509,0.75552,84800000.0
2009-09-17 20:10:00,0.75539,0.75539,0.75499,0.75511,91200000.0
2009-09-17 20:15:00,0.75508,0.75537,0.7547,0.75521,86800000.0
2009-09-17 20:20:00,0.75519,0.75582,0.75511,0.75535,78400000.0
2009-09-17 20:25:00,0.75535,0.75595,0.75529,0.75578,77200000.0
2009-09-17 20:30:00,0.75589,0.75616,0.75586,0.75601,120400000.0
2009-09-17 20:35:00,0.75599,0.75608,0.7555,0.75554,105600000.0
2009-09-17 20:40:00,0.75583,0.7559,0.75519,0.75544,62400000.0
2009-09-17 20:45:00,0.75538,0.75603,0.75536,0.75603,60800000.0
2009-09-17 20:50:00,0.75604,0.75605,0.7556,0.75605,67200000.0
2009-09-17 20:55:00,0.75598,0.75617,0.75568,0.75568,56000000.0
2009-09-17 21:00:00,0.75558,0.75592,0.75558,0.75579,84800000.0
2009-09-17 21:05:00,0.75572,0.75572,0.7555,0.7555,65000000.0
2009-09-17 21:10:00,0.75559,0.75569,0.75512,0.75517,68800000.0
2009-09-17 21:15:00,0.75527,0.75549,0.75425,0.75538,61200000.0
2009-09-17 21:20:00,0.75533,0.75537,0.75509,0.75521,58400000.0
2009-09-17 21:25:00,0.75509,0.75539,0.75449,0.75491,73600000.0
2009-09-17 21:30:00,0.75458,0.75516,0.75444,0.75514,54400000.0
2009-09-17 21:35:00,0.7553,0.75557,0.75512,0.75551,91200000.0
2009-09-17 21:40:00,0.75552,0.75593,0.75552,0.75578,75200000.0
2009-09-17 21:45:00,0.75568,0.75583,0.75543,0.75578,48000000.0
2009-09-17 21:50:00,0.75577,0.75584,0.75555,0.75582,62600000.0
2009-09-17 21:55:00,0.756,0.75615,0.75592,0.75596,99600000.0
2009-09-17 22:00:00,0.75599,0.75624,0.75578,0.75578,79400000.0
2009-09-17 22:05:00,0.75577,0.75637,0.75568,0.75611,94800000.0
2009-09-17 22:10:00,0.75603,0.75639,0.75504,0.75565,67600000.0
2009-09-17 22:15:00,0.7561,0.7565,0.756,0.7563,59200000.0
2009-09-17 22:20:00,0.75623,0.75656,0.75566,0.7559,64000000.0
2009-09-17 22:25:00,0.75623,0.75623,0.75592,0.75606,62400000.0
2009-09-17 22:30:00,0.75605,0.75613,0.75569,0.75597,110400000.0
2009-09-17 22:35:00,0.75607,0.75661,0.75606,0.75659,164800000.0
2009-09-17 22:40:00,0.75659,0.75663,0.75624,0.75635,59600000.0
2009-09-17 22:45:00,0.75624,0.75641,0.75557,0.75557,63400000.0
2009-09-17 22:50:00,0.75555,0.75584,0.75546,0.75583,57600000.0
2009-09-17 22:55:00,0.75585,0.75623,0.7556,0.75603,59200000.0
2009-09-17 23:00:00,0.75585,0.75635,0.75571,0.75635,65600000.0
2009-09-17 23:05:00,0.75627,0.75671,0.75618,0.75671,57600000.0
2009-09-17 23:10:00,0.75678,0.757,0.75648,0.75695,69200000.0
2009-09-17 23:15:00,0.75704,0.75705,0.75665,0.75693,60800000.0
2009-09-17 23:20:00,0.75654,0.75699,0.75648,0.75677,56000000.0
2009-09-17 23:25:00,0.75689,0.75704,0.75667,0.75676,76800000.0
2009-09-17 23:30:00,0.75673,0.75692,0.75663,0.75682,59200000.0
2009-09-17 23:35:00,0.75684,0.75705,0.7564,0.75695,57600000.0
2009-09-17 23:40:00,0.75694,0.757,0.75648,0.7569,38400000.0
2009-09-17 23:45:00,0.75648,0.75717,0.75637,0.75637,58600000.0
2009-09-17 23:50:00,0.75675,0.75695,0.7566,0.7566,65600000.0
2009-09-17 23:55:00,0.75647,0.7567,0.75627,0.75665,104000000.0
2009-09-18 00:00:00,0.75659,0.75669,0.75626,0.75653,62400000.0
2009-09-18 00:05:00,0.75655,0.75669,0.75621,0.75631,65600000.0
2009-09-18 00:10:00,0.75643,0.75652,0.75602,0.75617,52800000.0
2009-09-18 00:15:00,0.75562,0.75627,0.75553,0.75581,59200000.0
2009-09-18 00:20:00,0.75604,0.75607,0.75582,0.75587,54400000.0
2009-09-18 00:25:00,0.75581,0.75614,0.75537,0.75582,65600000.0
2009-09-18 00:30:00,0.75588,0.75609,0.75526,0.75602,59200000.0
2009-09-18 00:35:00,0.75591,0.75616,0.75589,0.75592,30400000.0
2009-09-18 00:40:00,0.75559,0.75679,0.75529,0.75555,60200000.0
2009-09-18 00:45:00,0.75575,0.75601,0.75555,0.75599,54800000.0
2009-09-18 00:50:00,0.75602,0.7561,0.75567,0.75591,44800000.0
2009-09-18 00:55:00,0.75612,0.75673,0.75612,0.75645,52800000.0
2009-09-18 01:00:00,0.75628,0.75656,0.75611,0.75656,48000000.0
2009-09-18 01:05:00,0.75647,0.75656,0.75611,0.75651,66000000.0
2009-09-18 01:10:00,0.75653,0.75663,0.75614,0.75624,75200000.0
2009-09-18 01:15:00,0.75605,0.75621,0.75576,0.75612,60800000.0
2009-09-18 01:20:00,0.7561,0.75611,0.75506,0.75602,52800000.0
2009-09-18 01:25:00,0.75591,0.75593,0.75561,0.75583,67200000.0
2009-09-18 01:30:00,0.75586,0.75601,0.75565,0.75595,60800000.0
2009-09-18 01:35:00,0.75604,0.75611,0.75572,0.75611,65600000.0
2009-09-18 01:40:00,0.75634,0.75645,0.75527,0.75621,57600000.0
2009-09-18 01:45:00,0.75628,0.75642,0.75601,0.75635,54400000.0
2009-09-18 01:50:00,0.75633,0.75663,0.7563,0.75642,72000000.0
2009-09-18 01:55:00,0.75641,0.75641,0.75614,0.75637,84800000.0
2009-09-18 02:00:00,0.75639,0.75683,0.75622,0.75654,67200000.0
2009-09-18 02:05:00,0.75673,0.75688,0.75611,0.75611,60800000.0
2009-09-18 02:10:00,0.75613,0.7566,0.75611,0.75636,58600000.0
2009-09-18 02:15:00,0.75654,0.75669,0.756,0.7561,56000000.0
2009-09-18 02:20:00,0.7563,0.75697,0.7555,0.75656,66000000.0
2009-09-18 02:25:00,0.75676,0.75699,0.75668,0.75691,60800000.0
2009-09-18 02:30:00,0.75656,0.75702,0.75635,0.75692,44800000.0
2009-09-18 02:35:00,0.7565,0.75705,0.75622,0.75642,60200000.0
2009-09-18 02:40:00,0.75644,0.75668,0.75633,0.75649,59200000.0
2009-09-18 02:45:00,0.75673,0.757,0.7564,0.75669,72000000.0
2009-09-18 02:50:00,0.7567,0.75686,0.7563,0.75672,60800000.0
2009-09-18 02:55:00,0.75657,0.75681,0.7565,0.75658,65600000.0
2009-09-18 03:00:00,0.75681,0.75685,0.75577,0.75673,65600000.0
2009-09-18 03:05:00,0.75687,0.75696,0.75654,0.75684,61200000.0
2009-09-18 03:10:00,0.75663,0.75708,0.75656,0.75678,68800000.0
2009-09-18 03:15:00,0.75681,0.75685,0.75656,0.75681,68800000.0
2009-09-18 03:20:00,0.75667,0.75738,0.7562,0.75709,64000000.0
2009-09-18 03:25:00,0.75706,0.75756,0.75692,0.75727,80400000.0
2009-09-18 03:30:00,0.75723,0.75737,0.7571,0.75734,60800000.0
2009-09-18 03:35:00,0.75737,0.75737,0.75704,0.75704,48000000.0
2009-09-18 03:40:00,0.75707,0.75793,0.75707,0.75784,59200000.0
2009-09-18 03:45:00,0.75786,0.75786,0.75741,0.75763,59200000.0
2009-09-18 03:50:00,0.75748,0.75781,0.75724,0.75769,57600000.0
2009-09-18 03:55:00,0.75773,0.7578,0.75709,0.75738,56000000.0
2009-09-18 04:00:00,0.75747,0.75774,0.75741,0.75774,69800000.0
2009-09-18 04:05:00,0.75764,0.75789,0.7575,0.75751,70000000.0
2009-09-18 04:10:00,0.75747,0.75753,0.75682,0.75735,56000000.0
2009-09-18 04:15:00,0.75747,0.75747,0.75671,0.75693,57400000.0
2009-09-18 04:20:00,0.75706,0.75707,0.75662,0.75662,57600000.0
2009-09-18 04:25:00,0.75627,0.75671,0.75626,0.75638,62400000.0
2009-09-18 04:30:00,0.75621,0.75695,0.75621,0.75692,56800000.0
2009-09-18 04:35:00,0.75694,0.75707,0.75653,0.7567,51200000.0
2009-09-18 04:40:00,0.75686,0.75701,0.75671,0.75701,44200000.0
2009-09-18 04:45:00,0.75713,0.75713,0.75676,0.75703,59200000.0
2009-09-18 04:50:00,0.75698,0.75729,0.75692,0.7571,52000000.0
2009-09-18 04:55:00,0.75719,0.75777,0.75674,0.75777,51200000.0
2009-09-18 05:00:00,0.75785,0.75793,0.75739,0.75755,62400000.0
2009-09-18 05:05:00,0.75758,0.7576,0.75633,0.75745,49400000.0
2009-09-18 05:10:00,0.75735,0.7574,0.75695,0.75695,51200000.0
2009-09-18 05:15:00,0.75714,0.75744,0.75697,0.75731,65600000.0
2009-09-18 05:20:00,0.75736,0.75739,0.75708,0.75729,64000000.0
2009-09-18 05:25:00,0.75709,0.75789,0.75709,0.75789,51200000.0
2009-09-18 05:30:00,0.75799,0.75799,0.75764,0.75776,60800000.0
2009-09-18 05:35:00,0.75783,0.75787,0.75749,0.75768,66600000.0
2009-09-18 05:40:00,0.75768,0.75801,0.75758,0.75765,57600000.0
2009-09-18 05:45:00,0.75735,0.75792,0.75735,0.75761,58000000.0
2009-09-18 05:50:00,0.75761,0.75788,0.7575,0.75788,56000000.0
2009-09-18 05:55:00,0.75792,0.75809,0.75779,0.75795,51200000.0
2009-09-18 06:00:00,0.75758,0.75831,0.75757,0.75831,49600000.0
2009-09-18 06:05:00,0.7583,0.75834,0.75821,0.75823,36800000.0
2009-09-18 06:10:00,0.75807,0.75822,0.7579,0.75806,60800000.0
2009-09-18 06:15:00,0.758,0.75806,0.75747,0.75755,65600000.0
2009-09-18 06:20:00,0.75778,0.75801,0.75737,0.75755,57600000.0
2009-09-18 06:25:00,0.7578,0.75795,0.75684,0.75791,36800000.0
2009-09-18 06:30:00,0.75786,0.75797,0.75687,0.75795,60800000.0
2009-09-18 06:35:00,0.75795,0.75829,0.7579,0.7582,64000000.0
2009-09-18 06:40:00,0.75806,0.75806,0.75762,0.75762,64000000.0
2009-09-18 06:45:00,0.75781,0.75781,0.75746,0.75777,59200000.0
2009-09-18 06:50:00,0.7578,0.758,0.75754,0.75791,59200000.0
2009-09-18 06:55:00,0.75778,0.75803,0.75769,0.75797,74400000.0
2009-09-18 07:00:00,0.75775,0.7579,0.75746,0.75768,67600000.0
2009-09-18 07:05:00,0.75764,0.75796,0.75733,0.75736,62800000.0
2009-09-18 07:10:00,0.75731,0.75734,0.75688,0.7573,57600000.0
2009-09-18 07:15:00,0.7573,0.75734,0.75681,0.75711,62400000.0
2009-09-18 07:20:00,0.75713,0.75721,0.75679,0.757,56000000.0
2009-09-18 07:25:00,0.75698,0.75723,0.75645,0.75723,59200000.0
2009-09-18 07:30:00,0.75721,0.75739,0.75691,0.75701,68800000.0
2009-09-18 07:35:00,0.75708,0.75736,0.75653,0.75733,62800000.0
2009-09-18 07:40:00,0.75724,0.75734,0.75709,0.75731,59200000.0
2009-09-18 07:45:00,0.75733,0.75743,0.75697,0.75722,59200000.0
2009-09-18 07:50:00,0.75724,0.75725,0.75639,0.75663,62400000.0
2009-09-18 07:55:00,0.75667,0.75679,0.75645,0.75672,54400000.0
2009-09-18 08:00:00,0.75667,0.75681,0.75644,0.75677,68800000.0
2009-09-18 08:05:00,0.75663,0.7571,0.7565,0.7571,57600000.0
2009-09-18 08:10:00,0.75705,0.75723,0.75661,0.7572,57600000.0
2009-09-18 08:15:00,0.7572,0.75751,0.75707,0.75721,64400000.0
2009-09-18 08:20:00,0.75728,0.75759,0.75722,0.75747,57600000.0
2009-09-18 08:25:00,0.75746,0.75749,0.75721,0.75732,65600000.0
2009-09-18 08:30:00,0.75721,0.75723,0.75684,0.75721,61200000.0
2009-09-18 08:35:00,0.75723,0.75817,0.75718,0.75806,59200000.0
2009-09-18 08:40:00,0.75801,0.75801,0.75722,0.7573,54400000.0
2009-09-18 08:45:00,0.75731,0.75764,0.7572,0.75751,62400000.0
2009-09-18 08:50:00,0.7575,0.75757,0.75609,0.75712,60800000.0
2009-09-18 08:55:00,0.75747,0.75797,0.75705,0.75797,72000000.0
2009-09-18 09:00:00,0.75817,0.75845,0.75781,0.75843,65600000.0
2009-09-18 09:05:00,0.75892,0.75892,0.75818,0.75836,64000000.0
2009-09-18 09:10:00,0.75828,0.75879,0.75826,0.75879,56000000.0
2009-09-18 09:15:00,0.7587,0.75892,0.75841,0.75859,70400000.0
2009-09-18 09:20:00,0.75861,0.75882,0.75855,0.75862,57600000.0
2009-09-18 09:25:00,0.75861,0.75904,0.75861,0.75886,65000000.0
2009-09-18 09:30:00,0.75892,0.75924,0.75869,0.7587,65600000.0
2009-09-18 09:35:00,0.75876,0.75891,0.75783,0.75814,65600000.0
2009-09-18 09:40:00,0.75837,0.75859,0.75817,0.75839,59200000.0
2009-09-18 09:45:00,0.75821,0.75891,0.75808,0.75889,67200000.0
2009-09-18 09:50:00,0.75894,0.75913,0.75868,0.7587,52800000.0
2009-09-18 09:55:00,0.75852,0.75971,0.75848,0.75915,67600000.0
2009-09-18 10:00:00,0.75927,0.7595,0.75897,0.75924,72000000.0
2009-09-18 10:05:00,0.75924,0.7599,0.75924,0.75964,75200000.0
2009-09-18 10:10:00,0.75985,0.76139,0.75959,0.76139,68800000.0
2009-09-18 10:15:00,0.76164,0.76182,0.76127,0.76136,68800000.0
2009-09-18 10:20:00,0.76129,0.76182,0.7612,0.76157,59200000.0
2009-09-18 10:25:00,0.76169,0.76182,0.76156,0.7617,56000000.0
2009-09-18 10:30:00,0.76183,0.76183,0.76127,0.7613,60800000.0
2009-09-18 10:35:00,0.76134,0.76181,0.76126,0.7618,61800000.0
2009-09-18 10:40:00,0.76161,0.76164,0.76131,0.76162,73600000.0
2009-09-18 10:45:00,0.76167,0.76214,0.76148,0.76207,68200000.0
2009-09-18 10:50:00,0.76214,0.76226,0.76186,0.76209,66000000.0
2009-09-18 10:55:00,0.76184,0.76203,0.76168,0.76194,69200000.0
2009-09-18 11:00:00,0.76198,0.76231,0.76186,0.76186,52600000.0
2009-09-18 11:05:00,0.76184,0.76208,0.76155,0.76206,59600000.0
2009-09-18 11:10:00,0.76211,0.76237,0.76184,0.76234,72000000.0
2009-09-18 11:15:00,0.76243,0.76243,0.76198,0.76212,65600000.0
2009-09-18 11:20:00,0.7621,0.76219,0.76182,0.76196,58000000.0
2009-09-18 11:25:00,0.76188,0.76203,0.76097,0.76121,62400000.0
2009-09-18 11:30:00,0.76137,0.76188,0.76123,0.76188,75200000.0
2009-09-18 11:35:00,0.76203,0.76215,0.76179,0.76214,64000000.0
2009-09-18 11:40:00,0.76217,0.76222,0.76159,0.7616,64000000.0
2009-09-18 11:45:00,0.76146,0.76173,0.76131,0.76148,60800000.0
2009-09-18 11:50:00,0.76144,0.76169,0.76062,0.76151,70400000.0
2009-09-18 11:55:00,0.76152,0.76207,0.76152,0.76203,58600000.0
2009-09-18 12:00:00,0.76207,0.76218,0.76096,0.76176,70400000.0
2009-09-18 12:05:00,0.76173,0.76178,0.76109,0.76123,57600000.0
2009-09-18 12:10:00,0.76122,0.76122,0.76061,0.76106,76800000.0
2009-09-18 12:15:00,0.76116,0.76122,0.76078,0.76078,77200000.0
2009-09-18 12:20:00,0.75975,0.76111,0.75975,0.76087,72000000.0
2009-09-18 12:25:00,0.7609,0.76103,0.7598,0.76095,60800000.0
2009-09-18 12:30:00,0.761,0.761,0.76039,0.76045,60000000.0
2009-09-18 12:35:00,0.76048,0.76084,0.75998,0.76056,65600000.0
2009-09-18 12:40:00,0.76028,0.76064,0.76024,0.76046,72000000.0
2009-09-18 12:45:00,0.76044,0.76091,0.76029,0.76085,59200000.0
2009-09-18 12:50:00,0.76096,0.76096,0.76016,0.76042,56800000.0
2009-09-18 12:55:00,0.7605,0.76104,0.76045,0.76104,64000000.0
2009-09-18 13:00:00,0.76114,0.76134,0.76071,0.76105,61200000.0
2009-09-18 13:05:00,0.76112,0.76119,0.76073,0.76111,72000000.0
2009-09-18 13:10:00,0.76099,0.76122,0.76072,0.76072,62400000.0
2009-09-18 13:15:00,0.76073,0.76106,0.76063,0.76066,70800000.0
2009-09-18 13:20:00,0.76083,0.76123,0.7607,0.76098,58000000.0
2009-09-18 13:25:00,0.76091,0.76091,0.76044,0.76059,65000000.0
2009-09-18 13:30:00,0.76047,0.76081,0.76044,0.76068,66600000.0
2009-09-18 13:35:00,0.76069,0.76074,0.76023,0.76023,73600000.0
2009-09-18 13:40:00,0.76025,0.76078,0.76025,0.7607,97600000.0
2009-09-18 13:45:00,0.76074,0.76105,0.76063,0.76105,144000000.0
2009-09-18 13:50:00,0.76097,0.76103,0.76053,0.76076,137600000.0
2009-09-18 13:55:00,0.76067,0.76073,0.76012,0.7602,118400000.0
2009-09-18 14:00:00,0.76027,0.76052,0.76022,0.76022,136400000.0
2009-09-18 14:05:00,0.76025,0.76037,0.75997,0.76014,130600000.0
2009-09-18 14:10:00,0.76004,0.76035,0.76001,0.76011,102400000.0
2009-09-18 14:15:00,0.76014,0.76074,0.75996,0.76073,113000000.0
2009-09-18 14:20:00,0.76083,0.76097,0.7601,0.76014,171200000.0
2009-09-18 14:25:00,0.76012,0.76055,0.75998,0.7605,228000000.0
2009-09-18 14:30:00,0.76028,0.76028,0.75973,0.75997,174400000.0
2009-09-18 14:35:00,0.75999,0.76,0.75965,0.75979,183400000.0
2009-09-18 14:40:00,0.75982,0.75997,0.75915,0.75934,181200000.0
2009-09-18 14:45:00,0.75938,0.75958,0.7593,0.75937,105600000.0
2009-09-18 14:50:00,0.75929,0.7594,0.75878,0.75878,124800000.0
2009-09-18 14:55:00,0.75883,0.75914,0.75869,0.75882,88000000.0
2009-09-18 15:00:00,0.75873,0.75877,0.75845,0.7587,140200000.0
2009-09-18 15:05:00,0.75867,0.75929,0.75861,0.75917,169800000.0
2009-09-18 15:10:00,0.75926,0.75944,0.75912,0.75943,198800000.0
2009-09-18 15:15:00,0.75927,0.75933,0.75881,0.75882,87400000.0
2009-09-18 15:20:00,0.75885,0.75982,0.75885,0.7595,151400000.0
2009-09-18 15:25:00,0.7595,0.75966,0.75741,0.75774,276800000.0
2009-09-18 15:30:00,0.7576,0.75929,0.75745,0.75896,252800000.0
2009-09-18 15:35:00,0.75899,0.7591,0.75874,0.75877,203200000.0
2009-09-18 15:40:00,0.75873,0.75882,0.75861,0.75874,184000000.0
2009-09-18 15:45:00,0.75867,0.75901,0.75866,0.75878,138400000.0
2009-09-18 15:50:00,0.75877,0.75877,0.75796,0.75805,136000000.0
2009-09-18 15:55:00,0.75799,0.75825,0.7579,0.75825,137600000.0
2009-09-18 16:00:00,0.75831,0.75859,0.75788,0.75854,258600000.0
2009-09-18 16:05:00,0.75856,0.75912,0.758,0.75912,241400000.0
2009-09-18 16:10:00,0.75907,0.75933,0.75895,0.75925,211600000.0
2009-09-18 16:15:00,0.75927,0.7593,0.75851,0.75855,167600000.0
2009-09-18 16:20:00,0.75858,0.75896,0.75858,0.75878,218000000.0
2009-09-18 16:25:00,0.75866,0.7592,0.75861,0.7592,177400000.0
2009-09-18 16:30:00,0.75922,0.7595,0.75899,0.75907,247800000.0
2009-09-18 16:35:00,0.75904,0.75948,0.75896,0.75948,342600000.0
2009-09-18 16:40:00,0.75943,0.75967,0.75916,0.75951,298000000.0
2009-09-18 16:45:00,0.75947,0.76045,0.75923,0.75994,305000000.0
2009-09-18 16:50:00,0.75979,0.75991,0.75863,0.75879,198400000.0
2009-09-18 16:55:00,0.75904,0.75964,0.75869,0.75876,274600000.0
2009-09-18 17:00:00,0.75904,0.75904,0.75822,0.75828,303800000.0
2009-09-18 17:05:00,0.7584,0.75877,0.75838,0.7584,250000000.0
2009-09-18 17:10:00,0.75844,0.75893,0.75843,0.75888,222800000.0
2009-09-18 17:15:00,0.75898,0.75898,0.75857,0.75857,174800000.0
2009-09-18 17:20:00,0.75869,0.75879,0.75849,0.75849,132800000.0
2009-09-18 17:25:00,0.7585,0.7588,0.75829,0.75832,170000000.0
2009-09-18 17:30:00,0.75834,0.75845,0.75796,0.7584,275600000.0
2009-09-18 17:35:00,0.75848,0.7587,0.75835,0.75861,272400000.0
2009-09-18 17:40:00,0.75873,0.7592,0.75862,0.7592,234000000.0
2009-09-18 17:45:00,0.7593,0.75939,0.75896,0.75896,316800000.0
2009-09-18 17:50:00,0.75909,0.7592,0.75883,0.7592,280800000.0
2009-09-18 17:55:00,0.75934,0.75978,0.75916,0.75976,286200000.0
2009-09-18 18:00:00,0.75994,0.76016,0.75957,0.75976,253200000.0
2009-09-18 18:05:00,0.75991,0.76046,0.75978,0.75991,328000000.0
2009-09-18 18:10:00,0.75996,0.76008,0.75966,0.75987,195200000.0
2009-09-18 18:15:00,0.75979,0.75995,0.75962,0.75995,298000000.0
2009-09-18 18:20:00,0.76006,0.76029,0.75978,0.75978,283000000.0
2009-09-18 18:25:00,0.75971,0.76049,0.75952,0.76036,187200000.0
2009-09-18 18:30:00,0.76044,0.76058,0.76031,0.76043,221800000.0
2009-09-18 18:35:00,0.76038,0.76057,0.76018,0.76052,217000000.0
2009-09-18 18:40:00,0.76075,0.76116,0.76074,0.76116,181200000.0
2009-09-18 18:45:00,0.76105,0.76111,0.76058,0.76087,233600000.0
2009-09-18 18:50:00,0.76094,0.7616,0.76083,0.7616,168400000.0
2009-09-18 18:55:00,0.76166,0.76178,0.76137,0.76139,146400000.0
2009-09-18 19:00:00,0.76149,0.76149,0.76082,0.76082,156800000.0
2009-09-18 19:05:00,0.76086,0.76134,0.76077,0.76115,209600000.0
2009-09-18 19:10:00,0.76112,0.76136,0.76075,0.76083,179600000.0
2009-09-18 19:15:00,0.76117,0.76133,0.76081,0.76085,94400000.0
2009-09-18 19:20:00,0.7608,0.76097,0.76027,0.76056,155600000.0
2009-09-18 19:25:00,0.76075,0.76089,0.76056,0.76056,245200000.0
2009-09-18 19:30:00,0.76061,0.76074,0.76021,0.76063,171200000.0
2009-09-18 19:35:00,0.76068,0.7608,0.76062,0.7608,132800000.0
2009-09-18 19:40:00,0.76073,0.76076,0.76034,0.76034,117800000.0
2009-09-18 19:45:00,0.76026,0.76029,0.75971,0.75971,102800000.0
2009-09-18 19:50:00,0.75973,0.76002,0.75955,0.75985,105400000.0
2009-09-18 19:55:00,0.75991,0.75991,0.75961,0.75975,101800000.0
2009-09-18 20:00:00,0.75957,0.75957,0.75912,0.75938,84200000.0
2009-09-18 20:05:00,0.75933,0.75935,0.759,0.75914,85200000.0
2009-09-18 20:10:00,0.75915,0.75927,0.75864,0.75885,91200000.0
2009-09-18 20:15:00,0.75889,0.75891,0.75826,0.75874,86400000.0
2009-09-18 20:20:00,0.7588,0.75887,0.75856,0.7588,78400000.0
2009-09-18 20:25:00,0.75869,0.75878,0.7585,0.7585,76800000.0
2009-09-18 20:30:00,0.75813,0.75882,0.75813,0.75873,119400000.0
2009-09-18 20:35:00,0.75875,0.7591,0.75875,0.75887,105600000.0
2009-09-18 20:40:00,0.75872,0.75872,0.75836,0.75872,61800000.0
2009-09-18 20:45:00,0.75827,0.75883,0.75819,0.75866,60800000.0
2009-09-18 20:50:00,0.75866,0.75873,0.75807,0.75807,67600000.0
2009-09-18 20:55:00,0.75802,0.75891,0.75791,0.75891,57600000.0
2009-09-18 21:00:00,0.75888,0.75888,0.75804,0.75808,77800000.0
2009-09-18 21:05:00,0.75839,0.75858,0.75795,0.75795,66000000.0
2009-09-18 21:10:00,0.75856,0.75878,0.75827,0.75835,69200000.0
2009-09-18 21:15:00,0.75845,0.75871,0.75738,0.75865,53200000.0
2009-09-18 21:20:00,0.7586,0.7586,0.75837,0.75837,65600000.0
2009-09-18 21:25:00,0.75833,0.75896,0.7583,0.75889,56000000.0
2009-09-18 21:30:00,0.75888,0.75905,0.75787,0.75889,52800000.0
2009-09-18 21:35:00,0.75891,0.75894,0.75835,0.7588,92800000.0
2009-09-18 21:40:00,0.75858,0.75864,0.75776,0.75799,75200000.0
2009-09-18 21:45:00,0.75833,0.75847,0.75775,0.75782,57600000.0
2009-09-18 21:50:00,0.75775,0.75787,0.7575,0.75775,62800000.0
2009-09-18 21:55:00,0.7577,0.75772,0.75736,0.75743,99000000.0
2009-09-18 22:00:00,0.75741,0.75741,0.75669,0.75685,80000000.0
2009-09-18 22:05:00,0.75688,0.75712,0.75687,0.7569,73600000.0
2009-09-18 22:10:00,0.75714,0.75741,0.75623,0.75705,72000000.0
2009-09-18 22:15:00,0.75708,0.7575,0.75691,0.75743,52800000.0
2009-09-18 22:20:00,0.75755,0.75769,0.75675,0.75709,62400000.0
2009-09-18 22:25:00,0.75657,0.75722,0.75643,0.75707,67200000.0
2009-09-18 22:30:00,0.75702,0.7571,0.75645,0.75681,110800000.0
2009-09-18 22:35:00,0.75678,0.75724,0.75643,0.75718,164000000.0
2009-09-18 22:40:00,0.75688,0.75751,0.75616,0.75751,58600000.0
2009-09-18 22:45:00,0.75744,0.75787,0.75737,0.75767,63400000.0
2009-09-18 22:50:00,0.75768,0.75799,0.75667,0.75799,57600000.0
2009-09-18 22:55:00,0.75812,0.75812,0.75707,0.75759,59200000.0
2009-09-20 23:00:00,0.75709,0.75717,0.75586,0.75586,44800000.0
2009-09-20 23:05:00,0.75608,0.75716,0.75608,0.75716,57600000.0
2009-09-20 23:10:00,0.75713,0.7575,0.75654,0.75746,68800000.0
2009-09-20 23:15:00,0.75763,0.75782,0.7571,0.75747,48000000.0
2009-09-20 23:20:00,0.75705,0.75735,0.75653,0.75657,41000000.0
2009-09-20 23:25:00,0.75733,0.75756,0.75725,0.75743,78400000.0
2009-09-20 23:30:00,0.7573,0.75788,0.75714,0.75735,88000000.0
2009-09-20 23:35:00,0.75717,0.75717,0.75629,0.75629,57600000.0
2009-09-20 23:40:00,0.75613,0.7566,0.75613,0.75659,76200000.0
2009-09-20 23:45:00,0.75633,0.75698,0.75629,0.75698,54400000.0
2009-09-20 23:50:00,0.75702,0.75702,0.75619,0.75619,54400000.0
2009-09-20 23:55:00,0.75679,0.75691,0.75646,0.7565,88400000.0
2009-09-21 00:00:00,0.75697,0.75754,0.75665,0.75745,64000000.0
2009-09-21 00:05:00,0.75682,0.75754,0.75668,0.7574,65600000.0
2009-09-21 00:10:00,0.75705,0.75749,0.75692,0.7574,64000000.0
2009-09-21 00:15:00,0.75727,0.75803,0.75704,0.75795,64000000.0
2009-09-21 00:20:00,0.75724,0.7579,0.75707,0.75707,41600000.0
2009-09-21 00:25:00,0.75717,0.75738,0.75672,0.75717,65600000.0
2009-09-21 00:30:00,0.75693,0.75805,0.75692,0.75766,51200000.0
2009-09-21 00:35:00,0.75755,0.75755,0.75722,0.7573,35200000.0
2009-09-21 00:40:00,0.75707,0.75746,0.75621,0.7572,48000000.0
2009-09-21 00:45:00,0.75708,0.75733,0.75687,0.75699,43200000.0
2009-09-21 00:50:00,0.75725,0.75734,0.75699,0.75707,62800000.0
2009-09-21 00:55:00,0.75711,0.75712,0.75649,0.75657,54400000.0
2009-09-21 01:00:00,0.75651,0.7569,0.75642,0.75655,60800000.0
2009-09-21 01:05:00,0.75659,0.75672,0.75648,0.7565,51200000.0
2009-09-21 01:10:00,0.75656,0.75677,0.75628,0.75676,74600000.0
2009-09-21 01:15:00,0.75676,0.75676,0.75627,0.75658,49600000.0
2009-09-21 01:20:00,0.75656,0.75695,0.75646,0.75671,57600000.0
2009-09-21 01:25:00,0.75681,0.75697,0.75664,0.75669,67200000.0
2009-09-21 01:30:00,0.75665,0.75679,0.75642,0.75661,61200000.0
2009-09-21 01:35:00,0.75664,0.75673,0.75644,0.75658,54400000.0
2009-09-21 01:40:00,0.75658,0.75736,0.75615,0.75708,62800000.0
2009-09-21 01:45:00,0.75708,0.75709,0.75627,0.75665,54400000.0
2009-09-21 01:50:00,0.75671,0.75704,0.7565,0.75669,72000000.0
2009-09-21 01:55:00,0.75688,0.75722,0.7568,0.75722,84800000.0
2009-09-21 02:00:00,0.75711,0.75711,0.75658,0.7567,84800000.0
2009-09-21 02:05:00,0.75666,0.7569,0.75662,0.75685,72000000.0
2009-09-21 02:10:00,0.7569,0.75711,0.75671,0.75676,54400000.0
2009-09-21 02:15:00,0.75682,0.75717,0.75605,0.75705,57600000.0
2009-09-21 02:20:00,0.75696,0.75739,0.75696,0.75739,66000000.0
2009-09-21 02:25:00,0.75731,0.75747,0.75713,0.75716,60800000.0
2009-09-21 02:30:00,0.75717,0.75727,0.7561,0.7572,67200000.0
2009-09-21 02:35:00,0.75773,0.75786,0.75682,0.75693,59200000.0
2009-09-21 02:40:00,0.757,0.75732,0.75663,0.75685,60800000.0
2009-09-21 02:45:00,0.75691,0.75733,0.75691,0.75733,74600000.0
2009-09-21 02:50:00,0.7573,0.7574,0.75671,0.75738,65600000.0
2009-09-21 02:55:00,0.75744,0.75744,0.75666,0.75687,60800000.0
2009-09-21 03:00:00,0.75694,0.75713,0.7565,0.75705,49600000.0
2009-09-21 03:05:00,0.75711,0.75716,0.75667,0.75705,56000000.0
2009-09-21 03:10:00,0.75706,0.75706,0.7566,0.75686,56000000.0
2009-09-21 03:15:00,0.75677,0.75731,0.75635,0.75696,60800000.0
2009-09-21 03:20:00,0.75691,0.75716,0.75664,0.75683,38400000.0
2009-09-21 03:25:00,0.75721,0.75725,0.75691,0.75716,59600000.0
2009-09-21 03:30:00,0.75647,0.75723,0.75647,0.75675,66000000.0
2009-09-21 03:35:00,0.7567,0.7572,0.75657,0.75719,54400000.0
2009-09-21 03:40:00,0.7571,0.75719,0.75669,0.75671,59200000.0
2009-09-21 03:45:00,0.75686,0.75703,0.75637,0.75695,63400000.0
2009-09-21 03:50:00,0.75688,0.75697,0.75609,0.75632,65600000.0
2009-09-21 03:55:00,0.75615,0.75664,0.75581,0.75645,62400000.0
2009-09-21 04:00:00,0.75617,0.75645,0.75597,0.75645,104000000.0
2009-09-21 04:05:00,0.75618,0.75654,0.75613,0.75632,65600000.0
2009-09-21 04:10:00,0.75609,0.75656,0.75609,0.75656,72000000.0
2009-09-21 04:15:00,0.75645,0.75692,0.75625,0.75688,76200000.0
2009-09-21 04:20:00,0.7567,0.75699,0.75665,0.75665,57600000.0
2009-09-21 04:25:00,0.75665,0.75723,0.75632,0.75637,87400000.0
2009-09-21 04:30:00,0.75637,0.75715,0.75619,0.75623,84800000.0
2009-09-21 04:35:00,0.75621,0.75632,0.75615,0.75621,54400000.0
2009-09-21 04:40:00,0.75633,0.75645,0.75571,0.75635,60800000.0
2009-09-21 04:45:00,0.75627,0.75652,0.75627,0.75649,68800000.0
2009-09-21 04:50:00,0.75635,0.75645,0.75588,0.75615,57600000.0
2009-09-21 04:55:00,0.75615,0.75625,0.75574,0.756,60800000.0
2009-09-21 05:00:00,0.7555,0.75624,0.75548,0.75607,59200000.0
2009-09-21 05:05:00,0.75618,0.75627,0.7559,0.75618,51600000.0
2009-09-21 05:10:00,0.75609,0.75633,0.75609,0.75619,64000000.0
2009-09-21 05:15:00,0.75583,0.75634,0.75582,0.75627,59600000.0
2009-09-21 05:20:00,0.75627,0.75666,0.75627,0.75662,164800000.0
2009-09-21 05:25:00,0.75649,0.75656,0.75604,0.75621,110400000.0
2009-09-21 05:30:00,0.75588,0.75652,0.75586,0.75646,62400000.0
2009-09-21 05:35:00,0.7565,0.75656,0.75591,0.75605,62400000.0
2009-09-21 05:40:00,0.75604,0.75624,0.75592,0.75612,49000000.0
2009-09-21 05:45:00,0.75567,0.75615,0.755,0.75592,59000000.0
2009-09-21 05:50:00,0.75605,0.75672,0.75605,0.75672,94400000.0
2009-09-21 05:55:00,0.75661,0.75665,0.75646,0.7566,80400000.0
2009-09-21 06:00:00,0.75611,0.75678,0.75611,0.75669,98600000.0
2009-09-21 06:05:00,0.75669,0.75674,0.75642,0.75646,62200000.0
2009-09-21 06:10:00,0.75652,0.7568,0.75645,0.75645,48000000.0
2009-09-21 06:15:00,0.75663,0.75693,0.75658,0.75681,74600000.0
2009-09-21 06:20:00,0.75677,0.75691,0.75675,0.75679,81600000.0
2009-09-21 06:25:00,0.75667,0.75667,0.75634,0.75639,38400000.0
2009-09-21 06:30:00,0.75681,0.75687,0.75651,0.75669,62400000.0
2009-09-21 06:35:00,0.75678,0.75678,0.7565,0.75675,57600000.0
2009-09-21 06:40:00,0.75671,0.75676,0.75539,0.75666,48000000.0
2009-09-21 06:45:00,0.75663,0.75677,0.75645,0.75658,68800000.0
2009-09-21 06:50:00,0.75652,0.75658,0.75609,0.75619,65600000.0
2009-09-21 06:55:00,0.75618,0.7566,0.75618,0.75657,77800000.0
2009-09-21 07:00:00,0.75638,0.75646,0.7561,0.75626,43200000.0
2009-09-21 07:05:00,0.75617,0.75634,0.75598,0.75612,67200000.0
2009-09-21 07:10:00,0.75631,0.75698,0.75631,0.7565,60800000.0
2009-09-21 07:15:00,0.75646,0.75673,0.75628,0.75659,62800000.0
2009-09-21 07:20:00,0.75661,0.75661,0.75599,0.75622,105600000.0
2009-09-21 07:25:00,0.75623,0.75633,0.75606,0.75629,119400000.0
2009-09-21 07:30:00,0.75624,0.7566,0.75571,0.75571,76200000.0
2009-09-21 07:35:00,0.75553,0.75589,0.75551,0.75575,78400000.0
2009-09-21 07:40:00,0.75563,0.75628,0.75561,0.7559,85800000.0
2009-09-21 07:45:00,0.75585,0.75595,0.75563,0.75579,91200000.0
2009-09-21 07:50:00,0.75577,0.75594,0.75526,0.75561,85200000.0
2009-09-21 07:55:00,0.75586,0.75652,0.75576,0.75645,84800000.0
2009-09-21 08:00:00,0.75659,0.75659,0.75609,0.75619,101800000.0
2009-09-21 08:05:00,0.756,0.756,0.75556,0.75589,106000000.0
2009-09-21 08:10:00,0.75609,0.75665,0.75609,0.75636,102400000.0
2009-09-21 08:15:00,0.75616,0.7574,0.75616,0.75672,118400000.0
2009-09-21 08:20:00,0.75655,0.75696,0.75636,0.75639,132600000.0
2009-09-21 08:25:00,0.7564,0.75667,0.75614,0.75666,172000000.0
2009-09-21 08:30:00,0.75674,0.75698,0.75617,0.75617,244800000.0
2009-09-21 08:35:00,0.75606,0.75622,0.75568,0.75622,156400000.0
2009-09-21 08:40:00,0.75621,0.75657,0.75579,0.75654,94400000.0
2009-09-21 08:45:00,0.75643,0.75669,0.7562,0.75624,179200000.0
2009-09-21 08:50:00,0.75621,0.7564,0.75572,0.75599,209800000.0
2009-09-21 08:55:00,0.75605,0.75681,0.75605,0.75643,156800000.0
2009-09-21 09:00:00,0.75627,0.75646,0.7558,0.75633,146000000.0
2009-09-21 09:05:00,0.75632,0.75656,0.75622,0.75622,168000000.0
2009-09-21 09:10:00,0.75631,0.75653,0.75619,0.75637,233600000.0
2009-09-21 09:15:00,0.75643,0.7568,0.75637,0.75651,182400000.0
2009-09-21 09:20:00,0.75662,0.75674,0.75607,0.75619,218000000.0
2009-09-21 09:25:00,0.7561,0.75718,0.75604,0.75717,222400000.0
2009-09-21 09:30:00,0.75728,0.75777,0.75728,0.75776,187200000.0
2009-09-21 09:35:00,0.75771,0.7578,0.75634,0.75661,282800000.0
2009-09-21 09:40:00,0.7566,0.7566,0.75623,0.75636,297400000.0
2009-09-21 09:45:00,0.7564,0.75692,0.75627,0.75681,194600000.0
2009-09-21 09:50:00,0.75673,0.75714,0.75673,0.75697,328800000.0
2009-09-21 09:55:00,0.7569,0.75711,0.75671,0.75711,252800000.0
2009-09-21 10:00:00,0.75719,0.75723,0.75665,0.75672,287200000.0
2009-09-21 10:05:00,0.75666,0.75674,0.75654,0.75664,280400000.0
2009-09-21 10:10:00,0.75654,0.75674,0.7565,0.75671,316600000.0
2009-09-21 10:15:00,0.7567,0.75681,0.75649,0.75662,234400000.0
2009-09-21 10:20:00,0.75664,0.75696,0.75662,0.75684,271400000.0
2009-09-21 10:25:00,0.75683,0.7574,0.75683,0.75719,275200000.0
2009-09-21 10:30:00,0.7572,0.75745,0.75711,0.75715,169600000.0
2009-09-21 10:35:00,0.75709,0.75717,0.75659,0.75659,133200000.0
2009-09-21 10:40:00,0.75662,0.75684,0.75662,0.75681,174400000.0
2009-09-21 10:45:00,0.75679,0.75693,0.75669,0.75691,224000000.0
2009-09-21 10:50:00,0.75683,0.75718,0.75681,0.75698,249400000.0
2009-09-21 10:55:00,0.75703,0.75745,0.75703,0.75734,304000000.0
2009-09-21 11:00:00,0.75725,0.75725,0.75691,0.75715,276400000.0
2009-09-21 11:05:00,0.75715,0.75746,0.75707,0.75721,199200000.0
2009-09-21 11:10:00,0.75719,0.75767,0.75709,0.75731,305800000.0
2009-09-21 11:15:00,0.75732,0.75781,0.75709,0.75781,297600000.0
2009-09-21 11:20:00,0.75781,0.75843,0.75769,0.75798,342400000.0
2009-09-21 11:25:00,0.75793,0.75793,0.75767,0.75774,248400000.0
2009-09-21 11:30:00,0.75773,0.75798,0.75737,0.75737,177000000.0
2009-09-21 11:35:00,0.75738,0.75837,0.75738,0.7582,217600000.0
2009-09-21 11:40:00,0.75819,0.75836,0.75814,0.75822,168000000.0
2009-09-21 11:45:00,0.75815,0.7582,0.75798,0.75815,210000000.0
2009-09-21 11:50:00,0.75793,0.7584,0.75793,0.75827,241400000.0
2009-09-21 11:55:00,0.75842,0.75875,0.75785,0.758,258600000.0
2009-09-21 12:00:00,0.75813,0.75821,0.75765,0.75791,137400000.0
2009-09-21 12:05:00,0.75786,0.75796,0.7576,0.75769,136000000.0
2009-09-21 12:10:00,0.75765,0.75822,0.75759,0.75778,138000000.0
2009-09-21 12:15:00,0.75797,0.75848,0.7579,0.75837,184000000.0
2009-09-21 12:20:00,0.75828,0.75861,0.75799,0.75856,203600000.0
2009-09-21 12:25:00,0.75867,0.75884,0.75773,0.75775,252200000.0
2009-09-21 12:30:00,0.7576,0.75892,0.75724,0.75855,277000000.0
2009-09-21 12:35:00,0.75857,0.75879,0.75853,0.7586,152000000.0
2009-09-21 12:40:00,0.7585,0.75858,0.75793,0.75799,88000000.0
2009-09-21 12:45:00,0.75808,0.75825,0.75786,0.75818,198400000.0
2009-09-21 12:50:00,0.75827,0.75879,0.75821,0.75873,169600000.0
2009-09-21 12:55:00,0.75872,0.75909,0.75863,0.7587,140800000.0
2009-09-21 13:00:00,0.75879,0.75893,0.75832,0.75893,88000000.0
2009-09-21 13:05:00,0.75895,0.75898,0.75875,0.75889,124800000.0
2009-09-21 13:10:00,0.75887,0.75891,0.75869,0.75889,105600000.0
2009-09-21 13:15:00,0.75893,0.7593,0.75882,0.75927,180800000.0
2009-09-21 13:20:00,0.75936,0.75944,0.75828,0.75828,184000000.0
2009-09-21 13:25:00,0.75831,0.75853,0.75793,0.75834,174400000.0
2009-09-21 13:30:00,0.75817,0.75841,0.75785,0.75831,227600000.0
2009-09-21 13:35:00,0.7583,0.7585,0.7582,0.75828,171200000.0
2009-09-21 13:40:00,0.75818,0.75824,0.75781,0.7581,113000000.0
2009-09-21 13:45:00,0.75798,0.7582,0.75775,0.75815,101800000.0
2009-09-21 13:50:00,0.75818,0.75818,0.75792,0.75811,131200000.0
2009-09-21 13:55:00,0.75796,0.75858,0.75783,0.75857,135600000.0
2009-09-21 14:00:00,0.75856,0.75856,0.75792,0.75796,118800000.0
2009-09-21 14:05:00,0.75775,0.75775,0.75721,0.75724,138000000.0
2009-09-21 14:10:00,0.75724,0.75754,0.75724,0.75728,144000000.0
2009-09-21 14:15:00,0.7573,0.75755,0.75711,0.7575,98000000.0
2009-09-21 14:20:00,0.75755,0.75773,0.75738,0.75738,73400000.0
2009-09-21 14:25:00,0.75748,0.75759,0.75725,0.75749,67200000.0
2009-09-21 14:30:00,0.75742,0.75812,0.75737,0.75773,65600000.0
2009-09-21 14:35:00,0.75773,0.75874,0.75763,0.75866,57000000.0
2009-09-21 14:40:00,0.75853,0.75862,0.75808,0.75827,69800000.0
2009-09-21 14:45:00,0.75817,0.75861,0.75799,0.75842,62400000.0
2009-09-21 14:50:00,0.75864,0.75877,0.75825,0.75832,72400000.0
2009-09-21 14:55:00,0.7582,0.75842,0.75775,0.7583,60800000.0
2009-09-21 15:00:00,0.75833,0.75853,0.75799,0.75853,64400000.0
2009-09-21 15:05:00,0.75845,0.75877,0.75804,0.75875,56000000.0
2009-09-21 15:10:00,0.75865,0.75907,0.75861,0.75903,59200000.0
2009-09-21 15:15:00,0.75913,0.75931,0.759,0.75924,71400000.0
2009-09-21 15:20:00,0.7593,0.75945,0.75874,0.75935,66000000.0
2009-09-21 15:25:00,0.75942,0.75968,0.75925,0.75941,59600000.0
2009-09-21 15:30:00,0.75922,0.75956,0.75852,0.75909,60800000.0
2009-09-21 15:35:00,0.75895,0.75944,0.75808,0.75808,71400000.0
2009-09-21 15:40:00,0.75902,0.75968,0.75902,0.75939,76800000.0
2009-09-21 15:45:00,0.75914,0.7597,0.75914,0.75926,77200000.0
2009-09-21 15:50:00,0.75927,0.75927,0.75887,0.75898,57600000.0
2009-09-21 15:55:00,0.75893,0.75965,0.75852,0.75947,70800000.0
2009-09-21 16:00:00,0.75978,0.75989,0.7595,0.75965,59200000.0
2009-09-21 16:05:00,0.75967,0.76002,0.75869,0.75977,69800000.0
2009-09-21 16:10:00,0.7598,0.76017,0.7596,0.76012,60800000.0
2009-09-21 16:15:00,0.76021,0.76041,0.76006,0.76041,63400000.0
2009-09-21 16:20:00,0.76046,0.76069,0.76044,0.76063,63400000.0
2009-09-21 16:25:00,0.76056,0.76095,0.76056,0.76083,67200000.0
2009-09-21 16:30:00,0.76108,0.76108,0.76059,0.76082,62800000.0
2009-09-21 16:35:00,0.76083,0.76169,0.76077,0.76169,58000000.0
2009-09-21 16:40:00,0.76174,0.76264,0.76173,0.76223,66000000.0
2009-09-21 16:45:00,0.76216,0.76264,0.76196,0.76229,72000000.0
2009-09-21 16:50:00,0.76235,0.76239,0.76204,0.76216,59200000.0
2009-09-21 16:55:00,0.76214,0.76219,0.76148,0.76148,53200000.0
2009-09-21 17:00:00,0.76141,0.76204,0.76137,0.76137,69800000.0
2009-09-21 17:05:00,0.76149,0.762,0.76136,0.76186,65600000.0
2009-09-21 17:10:00,0.76189,0.76241,0.76178,0.76235,68200000.0
2009-09-21 17:15:00,0.76235,0.76286,0.76235,0.76283,73600000.0
2009-09-21 17:20:00,0.76278,0.76278,0.76204,0.76226,62400000.0
2009-09-21 17:25:00,0.76252,0.7633,0.76243,0.7633,60800000.0
2009-09-21 17:30:00,0.76327,0.76352,0.76253,0.76267,56400000.0
2009-09-21 17:35:00,0.76256,0.76295,0.7623,0.76244,59200000.0
2009-09-21 17:40:00,0.76231,0.76254,0.76201,0.76207,68800000.0
2009-09-21 17:45:00,0.76202,0.76234,0.76202,0.76225,68200000.0
2009-09-21 17:50:00,0.76204,0.76225,0.76158,0.76158,74600000.0
2009-09-21 17:55:00,0.76159,0.7621,0.76157,0.76186,72000000.0
2009-09-21 18:00:00,0.76181,0.76233,0.76175,0.76233,67200000.0
2009-09-21 18:05:00,0.76244,0.76249,0.76202,0.76211,52800000.0
2009-09-21 18:10:00,0.76207,0.76245,0.762,0.76226,67200000.0
2009-09-21 18:15:00,0.762,0.76202,0.76145,0.76202,59200000.0
2009-09-21 18:20:00,0.76212,0.76215,0.7616,0.76162,65000000.0
2009-09-21 18:25:00,0.76165,0.7619,0.76152,0.76183,65600000.0
2009-09-21 18:30:00,0.76175,0.762,0.76167,0.76176,65600000.0
2009-09-21 18:35:00,0.76176,0.76199,0.76164,0.76196,57600000.0
2009-09-21 18:40:00,0.7619,0.7619,0.7615,0.76186,71200000.0
2009-09-21 18:45:00,0.76191,0.76213,0.76179,0.76204,56400000.0
2009-09-21 18:50:00,0.76208,0.76211,0.76185,0.76203,64000000.0
2009-09-21 18:55:00,0.7619,0.76241,0.7619,0.76241,57000000.0
2009-09-21 19:00:00,0.76242,0.76243,0.76219,0.76224,72000000.0
2009-09-21 19:05:00,0.76225,0.76234,0.76134,0.76196,60800000.0
2009-09-21 19:10:00,0.76189,0.7624,0.76181,0.76202,57600000.0
2009-09-21 19:15:00,0.76168,0.76225,0.76168,0.76225,54800000.0
2009-09-21 19:20:00,0.76228,0.76298,0.76223,0.76296,59200000.0
2009-09-21 19:25:00,0.76288,0.76289,0.76236,0.76236,60800000.0
2009-09-21 19:30:00,0.76232,0.76245,0.76202,0.76232,65600000.0
2009-09-21 19:35:00,0.76253,0.76267,0.76233,0.76251,57600000.0
2009-09-21 19:40:00,0.76251,0.76289,0.76251,0.76282,64400000.0
2009-09-21 19:45:00,0.76278,0.7631,0.76273,0.7631,52800000.0
2009-09-21 19:50:00,0.76315,0.76317,0.76269,0.76282,58000000.0
2009-09-21 19:55:00,0.76282,0.76285,0.76246,0.76246,68600000.0
2009-09-21 20:00:00,0.76273,0.76314,0.76259,0.76309,54200000.0
2009-09-21 20:05:00,0.76302,0.76317,0.7629,0.76297,62400000.0
2009-09-21 20:10:00,0.76285,0.76285,0.76252,0.76253,59200000.0
2009-09-21 20:15:00,0.76248,0.76248,0.76185,0.76195,59200000.0
2009-09-21 20:20:00,0.76197,0.76197,0.76168,0.76168,62400000.0
2009-09-21 20:25:00,0.76169,0.76259,0.76169,0.76259,69200000.0
2009-09-21 20:30:00,0.76244,0.76275,0.76236,0.76272,59200000.0
2009-09-21 20:35:00,0.76257,0.76273,0.76215,0.76233,74000000.0
2009-09-21 20:40:00,0.76237,0.76245,0.76179,0.7623,62400000.0
2009-09-21 20:45:00,0.76226,0.76239,0.7619,0.76225,57000000.0
2009-09-21 20:50:00,0.76214,0.76214,0.76177,0.76204,62400000.0
2009-09-21 20:55:00,0.76198,0.76198,0.76134,0.76164,67000000.0
2009-09-21 21:00:00,0.76157,0.76163,0.76134,0.76161,73600000.0
2009-09-21 21:05:00,0.76147,0.76155,0.76114,0.76143,54400000.0
2009-09-21 21:10:00,0.76143,0.76143,0.76099,0.76105,59200000.0
2009-09-21 21:15:00,0.7611,0.7615,0.7611,0.76148,64000000.0
2009-09-21 21:20:00,0.76136,0.76145,0.76115,0.76125,63400000.0
2009-09-21 21:25:00,0.76001,0.76142,0.76001,0.76123,60800000.0
2009-09-21 21:30:00,0.76122,0.76158,0.7603,0.76138,59200000.0
2009-09-21 21:35:00,0.76149,0.76165,0.76117,0.7614,57600000.0
2009-09-21 21:40:00,0.76142,0.76147,0.76102,0.76135,65600000.0
2009-09-21 21:45:00,0.76142,0.76147,0.76115,0.76122,60800000.0
2009-09-21 21:50:00,0.7613,0.76178,0.761,0.76115,57600000.0
2009-09-21 21:55:00,0.76137,0.76159,0.761,0.76102,60800000.0
2009-09-21 22:00:00,0.76104,0.7615,0.76092,0.7615,51200000.0
2009-09-21 22:05:00,0.76164,0.76164,0.761,0.76131,56000000.0
2009-09-21 22:10:00,0.76147,0.76172,0.76118,0.76168,57600000.0
2009-09-21 22:15:00,0.76169,0.76176,0.76146,0.7617,57600000.0
2009-09-21 22:20:00,0.76178,0.76193,0.76123,0.76159,67200000.0
2009-09-21 22:25:00,0.76172,0.76193,0.76162,0.76182,60200000.0
2009-09-21 22:30:00,0.7618,0.76189,0.76173,0.76187,44800000.0
2009-09-21 22:35:00,0.7619,0.76194,0.76145,0.76174,64000000.0
2009-09-21 22:40:00,0.7617,0.76202,0.76157,0.76199,56000000.0
2009-09-21 22:45:00,0.76206,0.76209,0.76187,0.76208,62400000.0
2009-09-21 22:50:00,0.76204,0.76204,0.76089,0.76135,49600000.0
2009-09-21 22:55:00,0.76144,0.76234,0.76144,0.76226,61800000.0
2009-09-21 23:00:00,0.76201,0.76218,0.76159,0.76165,44800000.0
2009-09-21 23:05:00,0.76159,0.76195,0.76148,0.76169,51600000.0
2009-09-21 23:10:00,0.76177,0.76196,0.7612,0.76192,56000000.0
2009-09-21 23:15:00,0.76188,0.76261,0.76168,0.76195,54400000.0
2009-09-21 23:20:00,0.76208,0.76273,0.76196,0.76211,45800000.0
2009-09-21 23:25:00,0.76194,0.76194,0.76112,0.76158,52800000.0
2009-09-21 23:30:00,0.76157,0.7617,0.76118,0.76155,56000000.0
2009-09-21 23:35:00,0.7612,0.76127,0.76099,0.76107,57600000.0
2009-09-21 23:40:00,0.76114,0.76166,0.76096,0.7616,54400000.0
2009-09-21 23:45:00,0.76163,0.76171,0.76105,0.7615,56000000.0
2009-09-21 23:50:00,0.76118,0.76144,0.76111,0.76119,71200000.0
2009-09-21 23:55:00,0.76123,0.76133,0.76093,0.76127,70400000.0
2009-09-22 00:00:00,0.76122,0.76152,0.76122,0.76137,41600000.0
2009-09-22 00:05:00,0.7612,0.76143,0.76085,0.76118,49000000.0
2009-09-22 00:10:00,0.76136,0.76157,0.76117,0.76117,56000000.0
2009-09-22 00:15:00,0.76085,0.76138,0.76074,0.76114,59200000.0
2009-09-22 00:20:00,0.76124,0.76126,0.76084,0.76084,36800000.0
2009-09-22 00:25:00,0.76096,0.76138,0.76088,0.76134,51200000.0
2009-09-22 00:30:00,0.76123,0.76144,0.76121,0.76135,79400000.0
2009-09-22 00:35:00,0.76142,0.76162,0.76034,0.76108,64000000.0
2009-09-22 00:40:00,0.76143,0.76156,0.76111,0.76143,51200000.0
2009-09-22 00:45:00,0.76151,0.76303,0.76085,0.76292,69200000.0
2009-09-22 00:50:00,0.76287,0.76368,0.76274,0.76368,60200000.0
2009-09-22 00:55:00,0.76372,0.764,0.7628,0.76345,65600000.0
2009-09-22 01:00:00,0.76339,0.76517,0.76339,0.76517,65000000.0
2009-09-22 01:05:00,0.76555,0.76717,0.76555,0.76709,60800000.0
2009-09-22 01:10:00,0.76705,0.769,0.76696,0.769,72400000.0
2009-09-22 01:15:00,0.76927,0.76954,0.76879,0.76892,59200000.0
2009-09-22 01:20:00,0.76925,0.77015,0.76923,0.76923,60600000.0
2009-09-22 01:25:00,0.76948,0.77077,0.76948,0.77077,62400000.0
2009-09-22 01:30:00,0.77081,0.77081,0.76974,0.76994,60800000.0
2009-09-22 01:35:00,0.76992,0.76992,0.7688,0.76955,65000000.0
2009-09-22 01:40:00,0.76956,0.76963,0.76926,0.76954,66600000.0
2009-09-22 01:45:00,0.76891,0.76946,0.76866,0.76885,59200000.0
2009-09-22 01:50:00,0.76875,0.76916,0.76847,0.76887,60800000.0
2009-09-22 01:55:00,0.76874,0.76922,0.76868,0.7691,67200000.0
2009-09-22 02:00:00,0.76912,0.76912,0.76866,0.76888,85200000.0
2009-09-22 02:05:00,0.76887,0.76905,0.76875,0.76881,72000000.0
2009-09-22 02:10:00,0.76875,0.76894,0.76847,0.76864,54400000.0
2009-09-22 02:15:00,0.76862,0.76908,0.76747,0.76881,62400000.0
2009-09-22 02:20:00,0.76882,0.76903,0.76853,0.76877,65600000.0
2009-09-22 02:25:00,0.76899,0.76908,0.76844,0.76851,60800000.0
2009-09-22 02:30:00,0.76798,0.769,0.76798,0.769,68000000.0
2009-09-22 02:35:00,0.76898,0.7697,0.76892,0.7695,65400000.0
2009-09-22 02:40:00,0.76938,0.76973,0.76928,0.76928,62800000.0
2009-09-22 02:45:00,0.76947,0.76968,0.76893,0.76925,75200000.0
2009-09-22 02:50:00,0.7692,0.76925,0.76848,0.76862,65600000.0
2009-09-22 02:55:00,0.76863,0.76882,0.76852,0.76865,60800000.0
2009-09-22 03:00:00,0.76815,0.76909,0.76812,0.76898,57600000.0
2009-09-22 03:05:00,0.76894,0.76939,0.76884,0.76924,64000000.0
2009-09-22 03:10:00,0.76923,0.76976,0.76912,0.76945,56000000.0
2009-09-22 03:15:00,0.76935,0.77066,0.76838,0.77045,60800000.0
2009-09-22 03:20:00,0.77065,0.77065,0.77022,0.77042,52800000.0
2009-09-22 03:25:00,0.77054,0.77054,0.7701,0.77021,57600000.0
2009-09-22 03:30:00,0.77029,0.77049,0.76994,0.77017,64000000.0
2009-09-22 03:35:00,0.76992,0.77026,0.76948,0.77005,46400000.0
2009-09-22 03:40:00,0.76994,0.77022,0.76972,0.77002,63400000.0
2009-09-22 03:45:00,0.77011,0.77063,0.77009,0.77048,58000000.0
2009-09-22 03:50:00,0.77053,0.77058,0.76956,0.76989,52800000.0
2009-09-22 03:55:00,0.76998,0.77028,0.76964,0.7698,62800000.0
2009-09-22 04:00:00,0.76987,0.77011,0.76972,0.76995,86400000.0
2009-09-22 04:05:00,0.76977,0.77017,0.76945,0.76945,56000000.0
2009-09-22 04:10:00,0.76978,0.77061,0.76974,0.77061,72000000.0
2009-09-22 04:15:00,0.77071,0.77077,0.77026,0.77035,76200000.0
2009-09-22 04:20:00,0.77033,0.77067,0.77027,0.77067,52800000.0
2009-09-22 04:25:00,0.77063,0.77063,0.77026,0.7705,88000000.0
2009-09-22 04:30:00,0.77053,0.77202,0.77043,0.77195,84800000.0
2009-09-22 04:35:00,0.77184,0.77184,0.77104,0.77112,60200000.0
2009-09-22 04:40:00,0.77161,0.77161,0.77017,0.77088,61200000.0
2009-09-22 04:45:00,0.77043,0.77084,0.77028,0.77075,68800000.0
2009-09-22 04:50:00,0.77064,0.77103,0.7703,0.77065,57600000.0
2009-09-22 04:55:00,0.77071,0.77074,0.77021,0.77069,59200000.0
2009-09-22 05:00:00,0.77071,0.77093,0.77051,0.77065,59200000.0
2009-09-22 05:05:00,0.7707,0.77071,0.77036,0.77036,52800000.0
2009-09-22 05:10:00,0.77021,0.77051,0.76999,0.77042,64000000.0
2009-09-22 05:15:00,0.7705,0.77116,0.77038,0.77116,59200000.0
2009-09-22 05:20:00,0.77114,0.77116,0.77063,0.77076,164800000.0
2009-09-22 05:25:00,0.77069,0.77091,0.77056,0.77088,72000000.0
2009-09-22 05:30:00,0.7703,0.77096,0.77027,0.77087,51200000.0
2009-09-22 05:35:00,0.77088,0.77113,0.77045,0.77113,64000000.0
2009-09-22 05:40:00,0.77106,0.77134,0.77089,0.77112,67200000.0
2009-09-22 05:45:00,0.77107,0.77117,0.76973,0.7707,72000000.0
2009-09-22 05:50:00,0.77089,0.77135,0.77089,0.77102,94400000.0
2009-09-22 05:55:00,0.77127,0.77128,0.77082,0.77082,67200000.0
2009-09-22 06:00:00,0.77096,0.77112,0.77058,0.7709,88000000.0
2009-09-22 06:05:00,0.77113,0.77118,0.77066,0.77091,62400000.0
2009-09-22 06:10:00,0.77093,0.77093,0.77043,0.77044,36800000.0
2009-09-22 06:15:00,0.77005,0.77044,0.77002,0.77029,58000000.0
2009-09-22 06:20:00,0.7701,0.77062,0.7699,0.77062,95800000.0
2009-09-22 06:25:00,0.77045,0.7707,0.77011,0.77024,76200000.0
2009-09-22 06:30:00,0.77041,0.77074,0.7703,0.7705,76600000.0
2009-09-22 06:35:00,0.77051,0.77059,0.77017,0.77038,57600000.0
2009-09-22 06:40:00,0.77054,0.77054,0.76939,0.77007,59200000.0
2009-09-22 06:45:00,0.77029,0.77038,0.77003,0.7701,74600000.0
2009-09-22 06:50:00,0.77,0.77014,0.76987,0.77011,65600000.0
2009-09-22 06:55:00,0.7701,0.77014,0.7697,0.7698,77800000.0
2009-09-22 07:00:00,0.76992,0.76997,0.76976,0.76976,79800000.0
2009-09-22 07:05:00,0.76984,0.77051,0.76952,0.76967,62400000.0
2009-09-22 07:10:00,0.76984,0.77008,0.76968,0.76994,69200000.0
2009-09-22 07:15:00,0.77002,0.77002,0.76948,0.76973,62400000.0
2009-09-22 07:20:00,0.76985,0.76994,0.76942,0.7697,106000000.0
2009-09-22 07:25:00,0.76977,0.76994,0.76957,0.76979,120000000.0
2009-09-22 07:30:00,0.76981,0.76989,0.76964,0.76981,77200000.0
2009-09-22 07:35:00,0.76982,0.76992,0.76937,0.76967,77800000.0
2009-09-22 07:40:00,0.76957,0.76978,0.7693,0.76963,86800000.0
2009-09-22 07:45:00,0.76977,0.77016,0.76948,0.76952,75200000.0
2009-09-22 07:50:00,0.77003,0.77003,0.76944,0.76985,84800000.0
2009-09-22 07:55:00,0.76983,0.77012,0.76971,0.77001,84200000.0
2009-09-22 08:00:00,0.77007,0.77007,0.76936,0.76957,103200000.0
2009-09-22 08:05:00,0.76986,0.77038,0.76986,0.7699,105600000.0
2009-09-22 08:10:00,0.77008,0.7701,0.76926,0.76927,102400000.0
2009-09-22 08:15:00,0.76947,0.76967,0.76924,0.76924,118200000.0
2009-09-22 08:20:00,0.76895,0.7697,0.76895,0.76969,132600000.0
2009-09-22 08:25:00,0.76967,0.76993,0.76941,0.76964,171200000.0
2009-09-22 08:30:00,0.76952,0.76991,0.76945,0.76965,244800000.0
2009-09-22 08:35:00,0.76974,0.76996,0.76962,0.76988,155200000.0
2009-09-22 08:40:00,0.77001,0.77015,0.76978,0.77013,94400000.0
2009-09-22 08:45:00,0.77022,0.77095,0.77012,0.77052,179000000.0
2009-09-22 08:50:00,0.77057,0.77108,0.77057,0.77091,209600000.0
2009-09-22 08:55:00,0.77085,0.77189,0.77084,0.77148,156200000.0
2009-09-22 09:00:00,0.7713,0.77145,0.77076,0.77076,146000000.0
2009-09-22 09:05:00,0.77083,0.77162,0.77083,0.77143,167400000.0
2009-09-22 09:10:00,0.77134,0.77142,0.77079,0.77079,233600000.0
2009-09-22 09:15:00,0.77084,0.77119,0.77084,0.77104,181800000.0
2009-09-22 09:20:00,0.77114,0.77114,0.77072,0.77095,218000000.0
2009-09-22 09:25:00,0.7707,0.77121,0.7706,0.77109,221800000.0
2009-09-22 09:30:00,0.77109,0.77156,0.77081,0.77156,186600000.0
2009-09-22 09:35:00,0.77176,0.77247,0.77176,0.77179,283200000.0
2009-09-22 09:40:00,0.77187,0.77205,0.77135,0.77135,298400000.0
2009-09-22 09:45:00,0.77113,0.77123,0.77093,0.77109,195000000.0
2009-09-22 09:50:00,0.77109,0.77134,0.771,0.77132,328200000.0
2009-09-22 09:55:00,0.77132,0.77157,0.7712,0.77148,253200000.0
2009-09-22 10:00:00,0.77139,0.77161,0.77126,0.77147,286800000.0
2009-09-22 10:05:00,0.77153,0.7716,0.77127,0.77127,279400000.0
2009-09-22 10:10:00,0.7712,0.77132,0.77095,0.77108,316600000.0
2009-09-22 10:15:00,0.77127,0.77134,0.77109,0.77121,232200000.0
2009-09-22 10:20:00,0.77114,0.77179,0.77114,0.77179,272400000.0
2009-09-22 10:25:00,0.77183,0.77201,0.77121,0.77128,276400000.0
2009-09-22 10:30:00,0.77121,0.77135,0.77063,0.77083,169600000.0
2009-09-22 10:35:00,0.77086,0.77103,0.77066,0.77101,132800000.0
2009-09-22 10:40:00,0.7708,0.77087,0.77034,0.77043,174400000.0
2009-09-22 10:45:00,0.77054,0.77092,0.77042,0.77085,222800000.0
2009-09-22 10:50:00,0.77084,0.77126,0.77044,0.7711,250400000.0
2009-09-22 10:55:00,0.77109,0.77139,0.77078,0.7708,304200000.0
2009-09-22 11:00:00,0.77086,0.77105,0.77067,0.77077,275600000.0
2009-09-22 11:05:00,0.77094,0.77122,0.77091,0.77122,197200000.0
2009-09-22 11:10:00,0.77134,0.77185,0.77133,0.77162,304400000.0
2009-09-22 11:15:00,0.77151,0.77166,0.77144,0.7715,298200000.0
2009-09-22 11:20:00,0.77148,0.7718,0.77139,0.77163,342200000.0
2009-09-22 11:25:00,0.77168,0.77191,0.77144,0.77186,246800000.0
2009-09-22 11:30:00,0.77177,0.77177,0.77119,0.7712,178000000.0
2009-09-22 11:35:00,0.77139,0.7715,0.77123,0.77128,218400000.0
2009-09-22 11:40:00,0.77125,0.77125,0.77103,0.77113,168000000.0
2009-09-22 11:45:00,0.77105,0.77117,0.77062,0.77075,211200000.0
2009-09-22 11:50:00,0.77062,0.77111,0.77062,0.7708,241600000.0
2009-09-22 11:55:00,0.77071,0.77072,0.77028,0.77028,259200000.0
2009-09-22 12:00:00,0.77025,0.77107,0.77025,0.77079,137600000.0
2009-09-22 12:05:00,0.77064,0.77073,0.77016,0.7704,136000000.0
2009-09-22 12:10:00,0.77037,0.7704,0.77008,0.77012,137000000.0
2009-09-22 12:15:00,0.77012,0.77032,0.76978,0.77032,184000000.0
2009-09-22 12:20:00,0.77029,0.77034,0.76941,0.76951,203200000.0
2009-09-22 12:25:00,0.76954,0.76956,0.76803,0.76842,252600000.0
2009-09-22 12:30:00,0.76857,0.77011,0.76857,0.76952,277200000.0
2009-09-22 12:35:00,0.76954,0.76985,0.76953,0.76961,152400000.0
2009-09-22 12:40:00,0.76954,0.76999,0.76949,0.76968,88000000.0
2009-09-22 12:45:00,0.76975,0.76988,0.7696,0.76977,198400000.0
2009-09-22 12:50:00,0.77001,0.77028,0.76997,0.77027,169600000.0
2009-09-22 12:55:00,0.77031,0.77034,0.76999,0.77022,141200000.0
2009-09-22 13:00:00,0.7701,0.77018,0.76992,0.77016,88000000.0
2009-09-22 13:05:00,0.77004,0.77009,0.7695,0.76957,125200000.0
2009-09-22 13:10:00,0.7696,0.77007,0.76942,0.76988,106000000.0
2009-09-22 13:15:00,0.76994,0.77005,0.76966,0.76966,181200000.0
2009-09-22 13:20:00,0.76963,0.76991,0.76919,0.76943,181000000.0
2009-09-22 13:25:00,0.76974,0.77006,0.76974,0.76976,174400000.0
2009-09-22 13:30:00,0.76961,0.76966,0.76906,0.76912,227200000.0
2009-09-22 13:35:00,0.76915,0.76953,0.76893,0.76949,170600000.0
2009-09-22 13:40:00,0.76972,0.77005,0.76969,0.77003,113600000.0
2009-09-22 13:45:00,0.76997,0.77006,0.76948,0.76955,102400000.0
2009-09-22 13:50:00,0.76954,0.77001,0.76942,0.76998,131200000.0
2009-09-22 13:55:00,0.77007,0.77061,0.77003,0.77022,136400000.0
2009-09-22 14:00:00,0.77035,0.77066,0.77024,0.77024,118400000.0
2009-09-22 14:05:00,0.77042,0.77083,0.77011,0.77065,137600000.0
2009-09-22 14:10:00,0.77099,0.77099,0.77043,0.77043,144400000.0
2009-09-22 14:15:00,0.77046,0.77055,0.76997,0.76997,97600000.0
2009-09-22 14:20:00,0.76988,0.76997,0.76953,0.76995,73600000.0
2009-09-22 14:25:00,0.76981,0.77019,0.76956,0.77015,67200000.0
2009-09-22 14:30:00,0.77072,0.77232,0.77072,0.77183,65600000.0
2009-09-22 14:35:00,0.77171,0.77183,0.7711,0.77143,67600000.0
2009-09-22 14:40:00,0.77155,0.77217,0.77151,0.77215,70400000.0
2009-09-22 14:45:00,0.77212,0.77215,0.77169,0.7718,59200000.0
2009-09-22 14:50:00,0.77189,0.77272,0.77189,0.77271,65600000.0
2009-09-22 14:55:00,0.7726,0.77282,0.77221,0.77281,61000000.0
2009-09-22 15:00:00,0.77271,0.77334,0.77271,0.77294,64400000.0
2009-09-22 15:05:00,0.77289,0.77322,0.77261,0.77273,59200000.0
2009-09-22 15:10:00,0.77253,0.7729,0.77238,0.77271,62400000.0
2009-09-22 15:15:00,0.77284,0.77325,0.77268,0.77294,72400000.0
2009-09-22 15:20:00,0.773,0.77317,0.77235,0.77312,65600000.0
2009-09-22 15:25:00,0.77315,0.77323,0.77272,0.77303,59200000.0
2009-09-22 15:30:00,0.77307,0.77357,0.77251,0.77341,60800000.0
2009-09-22 15:35:00,0.77343,0.77411,0.77294,0.77294,71400000.0
2009-09-22 15:40:00,0.7741,0.77416,0.77351,0.77351,76800000.0
2009-09-22 15:45:00,0.77355,0.77428,0.77355,0.77375,77200000.0
2009-09-22 15:50:00,0.77377,0.77412,0.77377,0.77398,57600000.0
2009-09-22 15:55:00,0.77404,0.77413,0.77242,0.77336,67200000.0
2009-09-22 16:00:00,0.77385,0.77403,0.77362,0.7737,59200000.0
2009-09-22 16:05:00,0.77368,0.77397,0.77255,0.77328,70400000.0
2009-09-22 16:10:00,0.77315,0.77372,0.77315,0.77316,60800000.0
2009-09-22 16:15:00,0.77336,0.77402,0.77335,0.77344,64000000.0
2009-09-22 16:20:00,0.77342,0.77358,0.77293,0.77293,64000000.0
2009-09-22 16:25:00,0.77286,0.77293,0.77213,0.77221,68800000.0
2009-09-22 16:30:00,0.77218,0.77237,0.77215,0.77234,62400000.0
2009-09-22 16:35:00,0.77231,0.77312,0.77231,0.77312,54400000.0
2009-09-22 16:40:00,0.77335,0.7737,0.77326,0.77355,65600000.0
2009-09-22 16:45:00,0.77352,0.77374,0.77337,0.77368,72000000.0
2009-09-22 16:50:00,0.77381,0.77381,0.77277,0.77277,59200000.0
2009-09-22 16:55:00,0.77284,0.77371,0.77245,0.77245,52800000.0
2009-09-22 17:00:00,0.77195,0.77256,0.77195,0.77214,70800000.0
2009-09-22 17:05:00,0.7722,0.7722,0.77147,0.77162,65600000.0
2009-09-22 17:10:00,0.77169,0.77177,0.77121,0.77154,68800000.0
2009-09-22 17:15:00,0.77173,0.77179,0.77122,0.77148,74000000.0
2009-09-22 17:20:00,0.77169,0.77188,0.77153,0.77166,62400000.0
2009-09-22 17:25:00,0.7718,0.7718,0.77138,0.77155,67200000.0
2009-09-22 17:30:00,0.77152,0.77173,0.77132,0.77168,56000000.0
2009-09-22 17:35:00,0.77166,0.77172,0.7713,0.77142,59200000.0
2009-09-22 17:40:00,0.77142,0.77144,0.77112,0.77122,68800000.0
2009-09-22 17:45:00,0.77115,0.77116,0.77066,0.77072,68800000.0
2009-09-22 17:50:00,0.77052,0.77079,0.77052,0.77067,75200000.0
2009-09-22 17:55:00,0.77061,0.77083,0.77057,0.77066,71800000.0
2009-09-22 18:00:00,0.77072,0.77096,0.77062,0.77077,67200000.0
2009-09-22 18:05:00,0.77079,0.77117,0.77056,0.77117,57600000.0
2009-09-22 18:10:00,0.77126,0.77135,0.77086,0.77112,67600000.0
2009-09-22 18:15:00,0.77115,0.77115,0.77082,0.77086,59200000.0
2009-09-22 18:20:00,0.77079,0.7708,0.77042,0.77059,65600000.0
2009-09-22 18:25:00,0.77064,0.77101,0.77056,0.77094,65600000.0
2009-09-22 18:30:00,0.77073,0.77094,0.7707,0.77078,66000000.0
2009-09-22 18:35:00,0.7708,0.77088,0.77051,0.77061,58000000.0
2009-09-22 18:40:00,0.77065,0.77102,0.77047,0.7705,69800000.0
2009-09-22 18:45:00,0.77052,0.77069,0.77046,0.77068,56000000.0
2009-09-22 18:50:00,0.77051,0.7707,0.77045,0.77067,64000000.0
2009-09-22 18:55:00,0.77053,0.77106,0.77051,0.77106,57000000.0
2009-09-22 19:00:00,0.77111,0.77119,0.77069,0.77072,72000000.0
2009-09-22 19:05:00,0.77073,0.77107,0.76968,0.7709,60800000.0
2009-09-22 19:10:00,0.77102,0.77116,0.77088,0.77088,54400000.0
2009-09-22 19:15:00,0.77079,0.77079,0.76958,0.76998,54400000.0
2009-09-22 19:20:00,0.76975,0.76991,0.76934,0.76934,59200000.0
2009-09-22 19:25:00,0.7695,0.77012,0.7695,0.77004,60200000.0
2009-09-22 19:30:00,0.77008,0.77014,0.76936,0.7695,65600000.0
2009-09-22 19:35:00,0.76959,0.76988,0.76927,0.76933,58000000.0
2009-09-22 19:40:00,0.76931,0.76935,0.76902,0.76911,63400000.0
2009-09-22 19:45:00,0.76911,0.76917,0.76896,0.76905,59200000.0
2009-09-22 19:50:00,0.76885,0.76914,0.76862,0.76911,57600000.0
2009-09-22 19:55:00,0.76905,0.76922,0.76891,0.76918,69200000.0
2009-09-22 20:00:00,0.76925,0.76931,0.76896,0.76909,53800000.0
2009-09-22 20:05:00,0.76894,0.76927,0.7689,0.76921,62400000.0
2009-09-22 20:10:00,0.76927,0.76946,0.76924,0.76928,59600000.0
2009-09-22 20:15:00,0.76928,0.76983,0.76926,0.76946,59200000.0
2009-09-22 20:20:00,0.76946,0.76978,0.76946,0.76978,62400000.0
2009-09-22 20:25:00,0.76978,0.76991,0.76907,0.76963,68800000.0
2009-09-22 20:30:00,0.7696,0.76968,0.76921,0.7695,59200000.0
2009-09-22 20:35:00,0.76951,0.76955,0.76884,0.76903,73600000.0
2009-09-22 20:40:00,0.76907,0.76946,0.76902,0.76935,66600000.0
2009-09-22 20:45:00,0.76921,0.76924,0.76867,0.76903,57000000.0
2009-09-22 20:50:00,0.76897,0.76897,0.76833,0.76864,62800000.0
2009-09-22 20:55:00,0.76887,0.76894,0.76854,0.76875,67200000.0
2009-09-22 21:00:00,0.76868,0.7692,0.76853,0.7692,73000000.0
2009-09-22 21:05:00,0.76913,0.76916,0.76879,0.76909,53800000.0
2009-09-22 21:10:00,0.76924,0.76968,0.76924,0.76962,59200000.0
2009-09-22 21:15:00,0.7693,0.76969,0.76896,0.76916,64000000.0
2009-09-22 21:20:00,0.76917,0.76943,0.76905,0.76938,64000000.0
2009-09-22 21:25:00,0.76838,0.76968,0.76838,0.76952,60800000.0
2009-09-22 21:30:00,0.76958,0.77048,0.76862,0.77039,58600000.0
2009-09-22 21:35:00,0.77026,0.7703,0.76936,0.7694,57000000.0
2009-09-22 21:40:00,0.76945,0.76968,0.76935,0.76945,66000000.0
2009-09-22 21:45:00,0.7696,0.76961,0.76931,0.76934,59200000.0
2009-09-22 21:50:00,0.7694,0.76996,0.76938,0.76969,56400000.0
2009-09-22 21:55:00,0.76947,0.7699,0.76943,0.76979,60800000.0
2009-09-22 22:00:00,0.76965,0.77004,0.76954,0.76969,46400000.0
2009-09-22 22:05:00,0.76976,0.77002,0.76961,0.76974,56000000.0
2009-09-22 22:10:00,0.76957,0.76993,0.76941,0.76972,60800000.0
2009-09-22 22:15:00,0.76982,0.76984,0.76967,0.76969,57600000.0
2009-09-22 22:20:00,0.76977,0.76977,0.76915,0.76939,50600000.0
2009-09-22 22:25:00,0.76951,0.76951,0.76894,0.76914,61200000.0
2009-09-22 22:30:00,0.76888,0.76896,0.76847,0.76851,52800000.0
2009-09-22 22:35:00,0.76851,0.76859,0.76819,0.76827,63800000.0
2009-09-22 22:40:00,0.76847,0.76851,0.76813,0.76821,62400000.0
2009-09-22 22:45:00,0.76829,0.76856,0.76805,0.76849,62400000.0
2009-09-22 22:50:00,0.76841,0.76841,0.76682,0.76775,48000000.0
2009-09-22 22:55:00,0.76792,0.7682,0.76788,0.76803,62400000.0
2009-09-22 23:00:00,0.76797,0.76797,0.76747,0.76768,49000000.0
2009-09-22 23:05:00,0.76758,0.76803,0.7674,0.76788,57000000.0
2009-09-22 23:10:00,0.76799,0.76817,0.76782,0.76793,41600000.0
2009-09-22 23:15:00,0.76781,0.76791,0.76775,0.76775,41000000.0
2009-09-22 23:20:00,0.76779,0.7679,0.76762,0.76775,54400000.0
2009-09-22 23:25:00,0.76771,0.76782,0.76725,0.76773,65600000.0
2009-09-22 23:30:00,0.76841,0.7685,0.76785,0.76791,57000000.0
2009-09-22 23:35:00,0.76737,0.768,0.76737,0.76772,44800000.0
2009-09-22 23:40:00,0.76801,0.76822,0.76792,0.76798,40000000.0
2009-09-22 23:45:00,0.76767,0.76868,0.76762,0.76828,60200000.0
2009-09-22 23:50:00,0.76798,0.76821,0.76773,0.76821,58000000.0
2009-09-22 23:55:00,0.76822,0.76827,0.76742,0.76816,36800000.0
2009-09-23 00:00:00,0.7675,0.76811,0.76748,0.76785,52800000.0
2009-09-23 00:05:00,0.76762,0.76788,0.76738,0.76738,55800000.0
2009-09-23 00:10:00,0.7678,0.76843,0.76779,0.76814,67600000.0
2009-09-23 00:15:00,0.7682,0.76821,0.7678,0.76796,59200000.0
2009-09-23 00:20:00,0.76795,0.76809,0.76763,0.76798,32000000.0
2009-09-23 00:25:00,0.76805,0.76807,0.76762,0.76792,62800000.0
2009-09-23 00:30:00,0.7679,0.76817,0.76745,0.76767,80000000.0
2009-09-23 00:35:00,0.7682,0.76824,0.76715,0.76783,48000000.0
2009-09-23 00:40:00,0.76809,0.7684,0.76807,0.7683,64000000.0
2009-09-23 00:45:00,0.76946,0.77287,0.76946,0.77217,68600000.0
2009-09-23 00:50:00,0.77229,0.77284,0.77194,0.77273,60200000.0
2009-09-23 00:55:00,0.77278,0.77535,0.77182,0.77535,66000000.0
2009-09-23 01:00:00,0.77528,0.77546,0.77488,0.77528,65600000.0
2009-09-23 01:05:00,0.77538,0.77544,0.77473,0.77523,60600000.0
2009-09-23 01:10:00,0.7752,0.77645,0.7752,0.77623,72000000.0
2009-09-23 01:15:00,0.77629,0.77651,0.77597,0.77651,59200000.0
2009-09-23 01:20:00,0.77679,0.77868,0.77618,0.7784,61200000.0
2009-09-23 01:25:00,0.77836,0.77836,0.7774,0.77753,62800000.0
2009-09-23 01:30:00,0.77747,0.7781,0.77747,0.77807,60800000.0
2009-09-23 01:35:00,0.77797,0.77797,0.77598,0.77705,65600000.0
2009-09-23 01:40:00,0.77722,0.77773,0.7772,0.77747,67200000.0
2009-09-23 01:45:00,0.77745,0.77756,0.77709,0.77734,58600000.0
2009-09-23 01:50:00,0.77736,0.77748,0.77707,0.77727,51600000.0
2009-09-23 01:55:00,0.77728,0.77766,0.77722,0.77735,67200000.0
2009-09-23 02:00:00,0.77726,0.77726,0.77646,0.77688,84200000.0
2009-09-23 02:05:00,0.77681,0.77706,0.77671,0.77699,72400000.0
2009-09-23 02:10:00,0.77723,0.77754,0.77701,0.7773,54800000.0
2009-09-23 02:15:00,0.7773,0.77746,0.77606,0.77697,59600000.0
2009-09-23 02:20:00,0.77696,0.77712,0.77672,0.77705,66000000.0
2009-09-23 02:25:00,0.77699,0.77718,0.77679,0.77689,61200000.0
2009-09-23 02:30:00,0.77686,0.77716,0.77664,0.77716,67200000.0
2009-09-23 02:35:00,0.77711,0.77713,0.7768,0.7768,65600000.0
2009-09-23 02:40:00,0.77694,0.777,0.77632,0.77654,56000000.0
2009-09-23 02:45:00,0.77672,0.77672,0.77613,0.77643,75200000.0
2009-09-23 02:50:00,0.77646,0.77646,0.77566,0.77569,65000000.0
2009-09-23 02:55:00,0.77577,0.77637,0.77574,0.77629,60800000.0
2009-09-23 03:00:00,0.77636,0.77665,0.77581,0.77584,57600000.0
2009-09-23 03:05:00,0.77587,0.77596,0.77507,0.77575,57600000.0
2009-09-23 03:10:00,0.77579,0.77628,0.77549,0.77602,56000000.0
2009-09-23 03:15:00,0.77592,0.77666,0.77552,0.77597,60800000.0
2009-09-23 03:20:00,0.77621,0.77632,0.77547,0.77547,38400000.0
2009-09-23 03:25:00,0.77549,0.7755,0.77521,0.77537,56000000.0
2009-09-23 03:30:00,0.77535,0.77604,0.77535,0.77573,54400000.0
2009-09-23 03:35:00,0.77573,0.77588,0.7752,0.77582,36800000.0
2009-09-23 03:40:00,0.77581,0.77597,0.77531,0.77572,52800000.0
2009-09-23 03:45:00,0.77558,0.77592,0.77548,0.77587,62400000.0
2009-09-23 03:50:00,0.77596,0.77608,0.77546,0.77559,52200000.0
2009-09-23 03:55:00,0.77529,0.77574,0.77507,0.77574,62400000.0
2009-09-23 04:00:00,0.775,0.77624,0.77485,0.77624,103400000.0
2009-09-23 04:05:00,0.77595,0.77595,0.77529,0.77546,65000000.0
2009-09-23 04:10:00,0.7753,0.7758,0.7753,0.77571,72000000.0
2009-09-23 04:15:00,0.77512,0.77578,0.77512,0.77576,76800000.0
2009-09-23 04:20:00,0.77586,0.77586,0.77508,0.77508,40000000.0
2009-09-23 04:25:00,0.77502,0.77537,0.77488,0.77537,54400000.0
2009-09-23 04:30:00,0.77478,0.77541,0.77478,0.77511,84800000.0
2009-09-23 04:35:00,0.77514,0.77531,0.7745,0.77466,54400000.0
2009-09-23 04:40:00,0.77477,0.77503,0.7746,0.77469,61200000.0
2009-09-23 04:45:00,0.77456,0.775,0.77453,0.77498,68200000.0
2009-09-23 04:50:00,0.7751,0.77577,0.775,0.77531,57600000.0
2009-09-23 04:55:00,0.77534,0.77545,0.77513,0.77513,62400000.0
2009-09-23 05:00:00,0.77458,0.77554,0.77458,0.77529,58600000.0
2009-09-23 05:05:00,0.77527,0.77542,0.77491,0.77523,67200000.0
2009-09-23 05:10:00,0.77549,0.77569,0.77524,0.77538,64400000.0
2009-09-23 05:15:00,0.77525,0.77525,0.77489,0.77507,44800000.0
2009-09-23 05:20:00,0.77506,0.77528,0.77479,0.77524,164200000.0
2009-09-23 05:25:00,0.77522,0.7754,0.77465,0.77491,109800000.0
2009-09-23 05:30:00,0.77492,0.77495,0.77469,0.77469,61200000.0
2009-09-23 05:35:00,0.77492,0.77508,0.77471,0.77507,61800000.0
2009-09-23 05:40:00,0.77502,0.77519,0.77476,0.77497,66600000.0
2009-09-23 05:45:00,0.77503,0.77521,0.77413,0.77513,72000000.0
2009-09-23 05:50:00,0.77514,0.77527,0.77505,0.77527,93800000.0
2009-09-23 05:55:00,0.77529,0.77533,0.77476,0.77489,80000000.0
2009-09-23 06:00:00,0.77489,0.77551,0.77489,0.77543,99200000.0
2009-09-23 06:05:00,0.77542,0.77551,0.77493,0.77502,62800000.0
2009-09-23 06:10:00,0.77499,0.77518,0.77473,0.77482,52800000.0
2009-09-23 06:15:00,0.77491,0.77524,0.77484,0.77484,75200000.0
2009-09-23 06:20:00,0.77483,0.77496,0.77478,0.77484,97600000.0
2009-09-23 06:25:00,0.77482,0.77493,0.77454,0.77479,76800000.0
2009-09-23 06:30:00,0.77482,0.77496,0.77468,0.77493,76800000.0
2009-09-23 06:35:00,0.77496,0.77496,0.77437,0.7744,57600000.0
2009-09-23 06:40:00,0.77478,0.77491,0.77369,0.77476,62400000.0
2009-09-23 06:45:00,0.77494,0.77507,0.77492,0.77505,68800000.0
2009-09-23 06:50:00,0.77504,0.77554,0.77502,0.7752,65600000.0
2009-09-23 06:55:00,0.77524,0.77554,0.7751,0.77538,77800000.0
2009-09-23 07:00:00,0.77495,0.77541,0.77495,0.77515,79400000.0
2009-09-23 07:05:00,0.77508,0.77516,0.77477,0.77483,67200000.0
2009-09-23 07:10:00,0.77463,0.77498,0.77456,0.77498,61200000.0
2009-09-23 07:15:00,0.7753,0.77537,0.77494,0.77523,62400000.0
2009-09-23 07:20:00,0.77528,0.77538,0.77473,0.77515,105600000.0
2009-09-23 07:25:00,0.7753,0.7758,0.77494,0.77576,120000000.0
2009-09-23 07:30:00,0.77573,0.77582,0.77528,0.77578,76800000.0
2009-09-23 07:35:00,0.7757,0.7757,0.77499,0.77565,78400000.0
2009-09-23 07:40:00,0.77566,0.77652,0.7756,0.77627,86400000.0
2009-09-23 07:45:00,0.7762,0.77631,0.77587,0.77601,91600000.0
2009-09-23 07:50:00,0.77603,0.77603,0.77552,0.77557,84800000.0
2009-09-23 07:55:00,0.77553,0.77553,0.7746,0.77481,84800000.0
2009-09-23 08:00:00,0.77497,0.77508,0.77481,0.77493,102400000.0
2009-09-23 08:05:00,0.77483,0.7752,0.77479,0.77507,105400000.0
2009-09-23 08:10:00,0.77503,0.77547,0.77503,0.77543,102400000.0
2009-09-23 08:15:00,0.77522,0.77531,0.77499,0.77519,118400000.0
2009-09-23 08:20:00,0.77513,0.77548,0.77481,0.77511,132800000.0
2009-09-23 08:25:00,0.77522,0.77536,0.77487,0.77487,171600000.0
2009-09-23 08:30:00,0.77481,0.77501,0.77467,0.77484,244000000.0
2009-09-23 08:35:00,0.77485,0.7753,0.77485,0.77499,155600000.0
2009-09-23 08:40:00,0.77474,0.77491,0.77461,0.77474,94400000.0
2009-09-23 08:45:00,0.77475,0.77513,0.77472,0.77496,179200000.0
2009-09-23 08:50:00,0.77498,0.77522,0.77479,0.77481,209000000.0
2009-09-23 08:55:00,0.77479,0.77492,0.77436,0.77441,156800000.0
2009-09-23 09:00:00,0.77441,0.77489,0.77441,0.77454,145600000.0
2009-09-23 09:05:00,0.77464,0.775,0.77461,0.77473,168000000.0
2009-09-23 09:10:00,0.77466,0.77466,0.77444,0.77444,234000000.0
2009-09-23 09:15:00,0.77456,0.775,0.77452,0.77485,181800000.0
2009-09-23 09:20:00,0.7748,0.77517,0.77471,0.77499,218000000.0
2009-09-23 09:25:00,0.77494,0.7755,0.77478,0.77505,222800000.0
2009-09-23 09:30:00,0.77504,0.77537,0.775,0.77534,186600000.0
2009-09-23 09:35:00,0.77523,0.77529,0.7748,0.7748,282600000.0
2009-09-23 09:40:00,0.77469,0.77472,0.77417,0.77425,298400000.0
2009-09-23 09:45:00,0.77429,0.77508,0.77422,0.77499,195600000.0
2009-09-23 09:50:00,0.77497,0.77517,0.77482,0.77482,327400000.0
2009-09-23 09:55:00,0.77476,0.77505,0.77433,0.77486,253200000.0
2009-09-23 10:00:00,0.77492,0.77543,0.77487,0.77543,287000000.0
2009-09-23 10:05:00,0.77552,0.77569,0.77538,0.7754,280000000.0
2009-09-23 10:10:00,0.77526,0.7753,0.77505,0.77521,317200000.0
2009-09-23 10:15:00,0.77534,0.77554,0.77515,0.77547,233400000.0
2009-09-23 10:20:00,0.77544,0.77555,0.77509,0.77519,271800000.0
2009-09-23 10:25:00,0.77518,0.77563,0.77518,0.77555,275200000.0
2009-09-23 10:30:00,0.77545,0.77567,0.77495,0.77565,169600000.0
2009-09-23 10:35:00,0.77564,0.77572,0.77493,0.77503,132200000.0
2009-09-23 10:40:00,0.77496,0.77507,0.7742,0.77504,174200000.0
2009-09-23 10:45:00,0.77499,0.77503,0.77436,0.77463,224800000.0
2009-09-23 10:50:00,0.77449,0.77473,0.7742,0.7747,249400000.0
2009-09-23 10:55:00,0.77464,0.77501,0.77456,0.77474,305200000.0
2009-09-23 11:00:00,0.77501,0.77501,0.77468,0.77473,275600000.0
2009-09-23 11:05:00,0.77476,0.7752,0.77476,0.77519,197800000.0
2009-09-23 11:10:00,0.77532,0.77564,0.77527,0.77564,305600000.0
2009-09-23 11:15:00,0.77546,0.77552,0.77496,0.77503,298000000.0
2009-09-23 11:20:00,0.77494,0.77507,0.77466,0.77475,342800000.0
2009-09-23 11:25:00,0.77481,0.77509,0.77477,0.77501,247400000.0
2009-09-23 11:30:00,0.77503,0.77523,0.77464,0.77522,177000000.0
2009-09-23 11:35:00,0.77529,0.77544,0.77515,0.77515,218400000.0
2009-09-23 11:40:00,0.77501,0.7751,0.77473,0.77491,167800000.0
2009-09-23 11:45:00,0.77486,0.77487,0.7746,0.77481,211200000.0
2009-09-23 11:50:00,0.77461,0.77483,0.7742,0.7742,242000000.0
2009-09-23 11:55:00,0.77432,0.77445,0.77411,0.77439,259200000.0
2009-09-23 12:00:00,0.77449,0.77452,0.77422,0.77445,137000000.0
2009-09-23 12:05:00,0.77437,0.77461,0.77426,0.77445,136000000.0
2009-09-23 12:10:00,0.77434,0.77434,0.77383,0.77383,137000000.0
2009-09-23 12:15:00,0.77395,0.77412,0.77366,0.77378,184000000.0
2009-09-23 12:20:00,0.77377,0.7738,0.77362,0.77372,204000000.0
2009-09-23 12:25:00,0.77379,0.77399,0.77243,0.77284,252400000.0
2009-09-23 12:30:00,0.77308,0.77465,0.77308,0.77369,276000000.0
2009-09-23 12:35:00,0.7738,0.77382,0.77352,0.77352,152000000.0
2009-09-23 12:40:00,0.77353,0.77433,0.77353,0.77433,88000000.0
2009-09-23 12:45:00,0.77423,0.77429,0.7734,0.77348,197600000.0
2009-09-23 12:50:00,0.77363,0.77396,0.77353,0.77379,170000000.0
2009-09-23 12:55:00,0.77382,0.77406,0.7737,0.77375,140800000.0
2009-09-23 13:00:00,0.77385,0.77403,0.77374,0.7739,88400000.0
2009-09-23 13:05:00,0.77389,0.77404,0.77361,0.77388,124800000.0
2009-09-23 13:10:00,0.77381,0.77383,0.77327,0.77376,103800000.0
2009-09-23 13:15:00,0.77395,0.77458,0.77395,0.77452,180800000.0
2009-09-23 13:20:00,0.77447,0.7752,0.77436,0.77515,184000000.0
2009-09-23 13:25:00,0.77511,0.77587,0.77503,0.77578,175200000.0
2009-09-23 13:30:00,0.77564,0.77608,0.77558,0.77579,227800000.0
2009-09-23 13:35:00,0.77586,0.77622,0.77586,0.7759,170600000.0
2009-09-23 13:40:00,0.77581,0.77604,0.77575,0.77595,114000000.0
2009-09-23 13:45:00,0.77591,0.77591,0.77548,0.77549,102400000.0
2009-09-23 13:50:00,0.77551,0.77557,0.77519,0.77557,131200000.0
2009-09-23 13:55:00,0.7755,0.77577,0.77534,0.77539,135400000.0
2009-09-23 14:00:00,0.77573,0.77591,0.77556,0.7758,118400000.0
2009-09-23 14:05:00,0.77573,0.77589,0.77549,0.7756,138000000.0
2009-09-23 14:10:00,0.77553,0.77553,0.77514,0.77515,143400000.0
2009-09-23 14:15:00,0.77505,0.77514,0.77487,0.77487,97600000.0
2009-09-23 14:20:00,0.77494,0.77535,0.7749,0.77523,74000000.0
2009-09-23 14:25:00,0.77522,0.77528,0.77498,0.77511,68800000.0
2009-09-23 14:30:00,0.77515,0.77559,0.77502,0.77524,65600000.0
2009-09-23 14:35:00,0.77527,0.77569,0.77512,0.77569,57600000.0
2009-09-23 14:40:00,0.77557,0.77585,0.77515,0.77529,69800000.0
2009-09-23 14:45:00,0.77528,0.77528,0.77442,0.77456,58600000.0
2009-09-23 14:50:00,0.77465,0.77494,0.77445,0.77457,65600000.0
2009-09-23 14:55:00,0.77453,0.77495,0.77431,0.77495,60800000.0
2009-09-23 15:00:00,0.77493,0.77515,0.77427,0.77442,64000000.0
2009-09-23 15:05:00,0.77418,0.77439,0.77385,0.77397,57600000.0
2009-09-23 15:10:00,0.77388,0.77391,0.77337,0.77348,59200000.0
2009-09-23 15:15:00,0.77381,0.77381,0.77297,0.77325,72000000.0
2009-09-23 15:20:00,0.77328,0.77383,0.77305,0.77371,65600000.0
2009-09-23 15:25:00,0.77379,0.77416,0.77376,0.77416,59200000.0
2009-09-23 15:30:00,0.77421,0.77462,0.77337,0.77435,61200000.0
2009-09-23 15:35:00,0.7743,0.77541,0.77381,0.77381,72000000.0
2009-09-23 15:40:00,0.77479,0.77488,0.77451,0.77477,76800000.0
2009-09-23 15:45:00,0.77466,0.77477,0.77434,0.77451,77200000.0
2009-09-23 15:50:00,0.77439,0.7746,0.77429,0.77443,57600000.0
2009-09-23 15:55:00,0.77438,0.77438,0.77218,0.77351,75600000.0
2009-09-23 16:00:00,0.77371,0.77382,0.77286,0.77303,59200000.0
2009-09-23 16:05:00,0.77301,0.77327,0.7718,0.77327,70400000.0
2009-09-23 16:10:00,0.7731,0.77322,0.77259,0.77266,60800000.0
2009-09-23 16:15:00,0.77271,0.77322,0.77263,0.773,64000000.0
2009-09-23 16:20:00,0.77299,0.77326,0.77285,0.77309,64000000.0
2009-09-23 16:25:00,0.7731,0.77375,0.7731,0.77353,75200000.0
2009-09-23 16:30:00,0.7735,0.7738,0.77342,0.77367,62800000.0
2009-09-23 16:35:00,0.77333,0.77442,0.77333,0.77442,52800000.0
2009-09-23 16:40:00,0.77437,0.77454,0.77408,0.77435,66000000.0
2009-09-23 16:45:00,0.77433,0.77489,0.77432,0.77472,71400000.0
2009-09-23 16:50:00,0.77484,0.77489,0.77364,0.77364,59200000.0
2009-09-23 16:55:00,0.77364,0.77522,0.77356,0.77522,59200000.0
2009-09-23 17:00:00,0.77527,0.77539,0.77484,0.77536,70400000.0
2009-09-23 17:05:00,0.77566,0.77584,0.7754,0.77564,70400000.0
2009-09-23 17:10:00,0.77556,0.77557,0.77519,0.77535,68200000.0
2009-09-23 17:15:00,0.77529,0.77535,0.77465,0.77478,73600000.0
2009-09-23 17:20:00,0.77476,0.77506,0.77462,0.77469,63600000.0
2009-09-23 17:25:00,0.77462,0.77476,0.77443,0.77448,60800000.0
2009-09-23 17:30:00,0.77435,0.77459,0.77425,0.77459,55400000.0
2009-09-23 17:35:00,0.77457,0.77467,0.7743,0.77459,64000000.0
2009-09-23 17:40:00,0.77437,0.7744,0.77398,0.77413,68800000.0
2009-09-23 17:45:00,0.77446,0.77469,0.77415,0.77442,68800000.0
2009-09-23 17:50:00,0.77418,0.77468,0.77418,0.77432,75200000.0
2009-09-23 17:55:00,0.77438,0.77498,0.77438,0.77444,72000000.0
2009-09-23 18:00:00,0.77441,0.77443,0.774,0.77443,67200000.0
2009-09-23 18:05:00,0.77431,0.77511,0.77426,0.77511,52800000.0
2009-09-23 18:10:00,0.77498,0.77532,0.77498,0.77511,67200000.0
2009-09-23 18:15:00,0.77507,0.77507,0.77477,0.77501,59200000.0
2009-09-23 18:20:00,0.77512,0.77534,0.77473,0.77533,66000000.0
2009-09-23 18:25:00,0.77532,0.77532,0.77498,0.77517,65000000.0
2009-09-23 18:30:00,0.77507,0.77521,0.77468,0.77477,65600000.0
2009-09-23 18:35:00,0.7748,0.77485,0.77444,0.77475,57600000.0
2009-09-23 18:40:00,0.77482,0.77495,0.77458,0.77492,70800000.0
2009-09-23 18:45:00,0.77501,0.77539,0.77494,0.77527,56000000.0
2009-09-23 18:50:00,0.77515,0.77572,0.77506,0.77565,64400000.0
2009-09-23 18:55:00,0.77563,0.77602,0.7756,0.7759,58000000.0
2009-09-23 19:00:00,0.77595,0.776,0.77551,0.7759,72000000.0
2009-09-23 19:05:00,0.77572,0.77595,0.77468,0.77557,60800000.0
2009-09-23 19:10:00,0.77577,0.77601,0.77549,0.77589,49600000.0
2009-09-23 19:15:00,0.77545,0.7761,0.77545,0.77588,54400000.0
2009-09-23 19:20:00,0.77575,0.77592,0.77533,0.77551,59200000.0
2009-09-23 19:25:00,0.77538,0.77543,0.77492,0.77529,61600000.0
2009-09-23 19:30:00,0.77526,0.7756,0.77516,0.7756,65600000.0
2009-09-23 19:35:00,0.77569,0.77569,0.77493,0.77495,57600000.0
2009-09-23 19:40:00,0.77554,0.77589,0.77547,0.7756,64000000.0
2009-09-23 19:45:00,0.77575,0.77706,0.77575,0.77704,57600000.0
2009-09-23 19:50:00,0.77697,0.77758,0.77684,0.77724,57600000.0
2009-09-23 19:55:00,0.77725,0.77725,0.77659,0.77659,69200000.0
2009-09-23 20:00:00,0.77658,0.77658,0.77587,0.77593,54400000.0
2009-09-23 20:05:00,0.77604,0.77605,0.77465,0.77503,62400000.0
2009-09-23 20:10:00,0.77493,0.77517,0.77468,0.77478,59600000.0
2009-09-23 20:15:00,0.77458,0.77652,0.77436,0.77631,59000000.0
2009-09-23 20:20:00,0.77661,0.77671,0.77572,0.77621,62400000.0
2009-09-23 20:25:00,0.77584,0.77602,0.77538,0.7759,68200000.0
2009-09-23 20:30:00,0.77608,0.77677,0.77608,0.77631,59200000.0
2009-09-23 20:35:00,0.77632,0.77651,0.77578,0.77633,73600000.0
2009-09-23 20:40:00,0.77645,0.7765,0.77516,0.77527,61800000.0
2009-09-23 20:45:00,0.77525,0.77531,0.77469,0.77522,67200000.0
2009-09-23 20:50:00,0.77546,0.7756,0.7752,0.7752,62400000.0
2009-09-23 20:55:00,0.77503,0.77503,0.77445,0.77489,67600000.0
2009-09-23 21:00:00,0.77508,0.77535,0.77508,0.77531,73600000.0
2009-09-23 21:05:00,0.77534,0.77585,0.77534,0.77545,62400000.0
2009-09-23 21:10:00,0.77524,0.77575,0.77485,0.77507,59200000.0
2009-09-23 21:15:00,0.77484,0.77574,0.77484,0.77564,64000000.0
2009-09-23 21:20:00,0.77569,0.77614,0.77523,0.77529,64400000.0
2009-09-23 21:25:00,0.77528,0.77558,0.77437,0.77552,60200000.0
2009-09-23 21:30:00,0.77558,0.77575,0.77438,0.77438,60000000.0
2009-09-23 21:35:00,0.77379,0.77482,0.7737,0.77391,57600000.0
2009-09-23 21:40:00,0.77393,0.77422,0.77363,0.77422,65600000.0
2009-09-23 21:45:00,0.77435,0.77476,0.77396,0.77476,68200000.0
2009-09-23 21:50:00,0.77503,0.77503,0.77376,0.77466,56000000.0
2009-09-23 21:55:00,0.77491,0.77531,0.7741,0.77414,60800000.0
2009-09-23 22:00:00,0.77418,0.77418,0.77365,0.77375,46400000.0
2009-09-23 22:05:00,0.77397,0.77465,0.77392,0.77435,56000000.0
2009-09-23 22:10:00,0.7743,0.77447,0.7736,0.77386,57600000.0
2009-09-23 22:15:00,0.77392,0.77421,0.77345,0.77412,57000000.0
2009-09-23 22:20:00,0.77418,0.7744,0.77385,0.77404,67200000.0
2009-09-23 22:25:00,0.77405,0.77408,0.77383,0.77384,60800000.0
2009-09-23 22:30:00,0.77392,0.774,0.77292,0.77299,54400000.0
2009-09-23 22:35:00,0.77304,0.7735,0.77286,0.7735,63400000.0
2009-09-23 22:40:00,0.77348,0.77348,0.77282,0.77313,60800000.0
2009-09-23 22:45:00,0.77318,0.7735,0.77318,0.77332,62400000.0
2009-09-23 22:50:00,0.77322,0.77327,0.77201,0.77283,44200000.0
2009-09-23 22:55:00,0.77274,0.7737,0.77274,0.77276,62400000.0
2009-09-23 23:00:00,0.77275,0.7731,0.77271,0.77301,48000000.0
2009-09-23 23:05:00,0.77278,0.77286,0.77174,0.77212,48000000.0
2009-09-23 23:10:00,0.77238,0.77256,0.77231,0.77256,56000000.0
2009-09-23 23:15:00,0.77282,0.77313,0.77258,0.77294,61200000.0
2009-09-23 23:20:00,0.77309,0.77325,0.77263,0.77325,54400000.0
2009-09-23 23:25:00,0.77321,0.77321,0.77195,0.77195,54400000.0
2009-09-23 23:30:00,0.77192,0.77212,0.77158,0.77172,67200000.0
2009-09-23 23:35:00,0.77174,0.77277,0.77174,0.77206,56000000.0
2009-09-23 23:40:00,0.77198,0.77212,0.77152,0.77197,72000000.0
2009-09-23 23:45:00,0.77218,0.77255,0.77201,0.77255,56000000.0
2009-09-23 23:50:00,0.77254,0.77276,0.77188,0.7722,69800000.0
2009-09-23 23:55:00,0.77249,0.77261,0.77161,0.77177,69800000.0
2009-09-24 00:00:00,0.77197,0.772,0.77104,0.77169,53200000.0
2009-09-24 00:05:00,0.77189,0.77272,0.77174,0.77185,67200000.0
2009-09-24 00:10:00,0.77195,0.77218,0.77171,0.77212,67200000.0
2009-09-24 00:15:00,0.77199,0.77199,0.77149,0.77158,59200000.0
2009-09-24 00:20:00,0.77158,0.77258,0.77156,0.7725,57600000.0
2009-09-24 00:25:00,0.77243,0.77243,0.77179,0.77243,62400000.0
2009-09-24 00:30:00,0.77206,0.77238,0.77192,0.77218,80000000.0
2009-09-24 00:35:00,0.77235,0.77255,0.77145,0.77219,64000000.0
2009-09-24 00:40:00,0.77216,0.77228,0.77204,0.77219,52800000.0
2009-09-24 00:45:00,0.77182,0.77226,0.77182,0.77192,68800000.0
2009-09-24 00:50:00,0.7717,0.77195,0.77155,0.77187,60800000.0
2009-09-24 00:55:00,0.77178,0.7722,0.77082,0.77208,65600000.0
2009-09-24 01:00:00,0.7721,0.77217,0.7718,0.77209,65600000.0
2009-09-24 01:05:00,0.77201,0.7723,0.77156,0.7723,60200000.0
2009-09-24 01:10:00,0.7723,0.7724,0.77177,0.77181,72000000.0
2009-09-24 01:15:00,0.77178,0.77205,0.77139,0.77203,59200000.0
2009-09-24 01:20:00,0.7719,0.77235,0.77178,0.77223,60800000.0
2009-09-24 01:25:00,0.77297,0.77297,0.77163,0.77211,62400000.0
2009-09-24 01:30:00,0.77137,0.77223,0.77135,0.7721,60800000.0
2009-09-24 01:35:00,0.77222,0.7729,0.77163,0.7729,65600000.0
2009-09-24 01:40:00,0.77289,0.77299,0.77264,0.77289,66000000.0
2009-09-24 01:45:00,0.77284,0.77284,0.77232,0.77234,59200000.0
2009-09-24 01:50:00,0.77231,0.77279,0.77229,0.77277,59200000.0
2009-09-24 01:55:00,0.77281,0.77281,0.77197,0.77248,66600000.0
2009-09-24 02:00:00,0.77245,0.77379,0.77235,0.77379,84800000.0
2009-09-24 02:05:00,0.77365,0.77367,0.77327,0.77356,72000000.0
2009-09-24 02:10:00,0.77373,0.77381,0.77331,0.77332,54400000.0
2009-09-24 02:15:00,0.77345,0.77436,0.7731,0.77397,65600000.0
2009-09-24 02:20:00,0.77392,0.77392,0.77331,0.77335,65400000.0
2009-09-24 02:25:00,0.77325,0.77364,0.77325,0.77359,60800000.0
2009-09-24 02:30:00,0.77358,0.77386,0.77332,0.77332,67600000.0
2009-09-24 02:35:00,0.77323,0.77352,0.77309,0.77314,65600000.0
2009-09-24 02:40:00,0.77342,0.77351,0.77328,0.77345,54400000.0
2009-09-24 02:45:00,0.77355,0.77375,0.77329,0.77338,75200000.0
2009-09-24 02:50:00,0.77348,0.7739,0.77341,0.77352,65400000.0
2009-09-24 02:55:00,0.77327,0.77375,0.77315,0.7737,60800000.0
2009-09-24 03:00:00,0.77364,0.77385,0.77337,0.77376,58000000.0
2009-09-24 03:05:00,0.77375,0.77375,0.773,0.77328,58000000.0
2009-09-24 03:10:00,0.77328,0.77349,0.77313,0.77315,55400000.0
2009-09-24 03:15:00,0.77317,0.7737,0.77231,0.77324,60800000.0
2009-09-24 03:20:00,0.77352,0.77388,0.77347,0.77378,46400000.0
2009-09-24 03:25:00,0.77365,0.77425,0.77353,0.77403,46400000.0
2009-09-24 03:30:00,0.77357,0.7744,0.77357,0.7741,68200000.0
2009-09-24 03:35:00,0.77415,0.77429,0.77369,0.77397,38400000.0
2009-09-24 03:40:00,0.77379,0.77379,0.77328,0.7736,56000000.0
2009-09-24 03:45:00,0.77372,0.77379,0.77324,0.77372,67200000.0
2009-09-24 03:50:00,0.77376,0.77381,0.7728,0.77308,65600000.0
2009-09-24 03:55:00,0.77333,0.77343,0.77299,0.77316,62400000.0
2009-09-24 04:00:00,0.77319,0.77323,0.77225,0.77269,104000000.0
2009-09-24 04:05:00,0.77244,0.77308,0.77244,0.77294,65600000.0
2009-09-24 04:10:00,0.7728,0.77348,0.7728,0.77348,72000000.0
2009-09-24 04:15:00,0.77308,0.77344,0.77287,0.77327,64000000.0
2009-09-24 04:20:00,0.77325,0.77336,0.77277,0.7733,50000000.0
2009-09-24 04:25:00,0.77328,0.77347,0.77297,0.77306,96000000.0
2009-09-24 04:30:00,0.77303,0.77335,0.77284,0.77309,84800000.0
2009-09-24 04:35:00,0.77312,0.77321,0.77265,0.77308,54400000.0
2009-09-24 04:40:00,0.77326,0.77357,0.77303,0.77338,61200000.0
2009-09-24 04:45:00,0.77324,0.77346,0.77301,0.77309,68800000.0
2009-09-24 04:50:00,0.77324,0.77329,0.77269,0.77296,57000000.0
2009-09-24 04:55:00,0.77292,0.77308,0.77274,0.77282,65600000.0
2009-09-24 05:00:00,0.77283,0.77324,0.77263,0.77324,59200000.0
2009-09-24 05:05:00,0.77328,0.77337,0.77307,0.77321,67200000.0
2009-09-24 05:10:00,0.77338,0.77368,0.7733,0.7734,64400000.0
2009-09-24 05:15:00,0.77343,0.77348,0.77316,0.77348,59600000.0
2009-09-24 05:20:00,0.77352,0.77414,0.77352,0.77399,165200000.0
2009-09-24 05:25:00,0.774,0.7742,0.7739,0.77399,110400000.0
2009-09-24 05:30:00,0.7741,0.77455,0.77396,0.77448,65000000.0
2009-09-24 05:35:00,0.77457,0.77477,0.77456,0.77461,62400000.0
2009-09-24 05:40:00,0.77454,0.77482,0.77453,0.77476,67200000.0
2009-09-24 05:45:00,0.77472,0.77477,0.7731,0.77407,71400000.0
2009-09-24 05:50:00,0.77408,0.77415,0.77358,0.77382,94400000.0
2009-09-24 05:55:00,0.77388,0.77408,0.77384,0.77407,80000000.0
2009-09-24 06:00:00,0.77405,0.77412,0.77393,0.77405,99600000.0
2009-09-24 06:05:00,0.77405,0.77408,0.77347,0.7739,44600000.0
2009-09-24 06:10:00,0.77396,0.77412,0.77354,0.77392,48000000.0
2009-09-24 06:15:00,0.77399,0.77415,0.77353,0.77368,74000000.0
2009-09-24 06:20:00,0.77375,0.77399,0.77329,0.77384,97600000.0
2009-09-24 06:25:00,0.77402,0.77445,0.77375,0.77397,76800000.0
2009-09-24 06:30:00,0.77385,0.77425,0.77339,0.77418,76800000.0
2009-09-24 06:35:00,0.77426,0.77426,0.77397,0.77397,57600000.0
2009-09-24 06:40:00,0.77379,0.77379,0.77259,0.77374,59200000.0
2009-09-24 06:45:00,0.77361,0.77377,0.77352,0.77364,68200000.0
2009-09-24 06:50:00,0.77337,0.77373,0.77337,0.77339,65000000.0
2009-09-24 06:55:00,0.77337,0.77382,0.77334,0.77382,88000000.0
2009-09-24 07:00:00,0.77374,0.77398,0.77355,0.77355,80000000.0
2009-09-24 07:05:00,0.77353,0.77377,0.77342,0.77377,36800000.0
2009-09-24 07:10:00,0.7738,0.7739,0.77334,0.77379,48000000.0
2009-09-24 07:15:00,0.77374,0.77388,0.77336,0.77342,62400000.0
2009-09-24 07:20:00,0.77348,0.77348,0.77323,0.7733,105600000.0
2009-09-24 07:25:00,0.77325,0.77325,0.77263,0.77301,120000000.0
2009-09-24 07:30:00,0.77284,0.77304,0.77263,0.7729,77200000.0
2009-09-24 07:35:00,0.77291,0.77303,0.77229,0.77262,78800000.0
2009-09-24 07:40:00,0.7728,0.77303,0.77268,0.77302,86800000.0
2009-09-24 07:45:00,0.77316,0.77389,0.77309,0.77384,91200000.0
2009-09-24 07:50:00,0.77378,0.77383,0.7735,0.7738,84800000.0
2009-09-24 07:55:00,0.7738,0.77438,0.77366,0.7742,84800000.0
2009-09-24 08:00:00,0.77404,0.77467,0.77394,0.77456,101800000.0
2009-09-24 08:05:00,0.77418,0.77482,0.77417,0.77478,105600000.0
2009-09-24 08:10:00,0.77479,0.77479,0.7743,0.77448,102400000.0
2009-09-24 08:15:00,0.77439,0.7744,0.7739,0.77395,118400000.0
2009-09-24 08:20:00,0.77385,0.77456,0.77378,0.77454,132800000.0
2009-09-24 08:25:00,0.77461,0.77504,0.77441,0.7746,171200000.0
2009-09-24 08:30:00,0.77449,0.77484,0.77427,0.77484,244000000.0
2009-09-24 08:35:00,0.77491,0.77521,0.77484,0.77484,154600000.0
2009-09-24 08:40:00,0.7748,0.77505,0.77476,0.77493,94800000.0
2009-09-24 08:45:00,0.77509,0.77547,0.77507,0.77523,179200000.0
2009-09-24 08:50:00,0.77528,0.77542,0.77496,0.7751,209600000.0
2009-09-24 08:55:00,0.77519,0.77549,0.77506,0.77549,156800000.0
2009-09-24 09:00:00,0.77562,0.77586,0.77552,0.77582,145000000.0
2009-09-24 09:05:00,0.77584,0.77599,0.77561,0.77571,167800000.0
2009-09-24 09:10:00,0.77578,0.77582,0.77528,0.77566,233600000.0
2009-09-24 09:15:00,0.77571,0.77584,0.77505,0.77566,182400000.0
2009-09-24 09:20:00,0.77576,0.77582,0.77537,0.77552,217600000.0
2009-09-24 09:25:00,0.77566,0.77614,0.77566,0.77605,222400000.0
2009-09-24 09:30:00,0.77603,0.77623,0.77582,0.77617,187200000.0
2009-09-24 09:35:00,0.77611,0.77677,0.77608,0.77667,282800000.0
2009-09-24 09:40:00,0.77664,0.7767,0.77617,0.77629,297400000.0
2009-09-24 09:45:00,0.77663,0.77667,0.77649,0.77667,195200000.0
2009-09-24 09:50:00,0.77667,0.77672,0.77606,0.77634,328800000.0
2009-09-24 09:55:00,0.77652,0.77705,0.77644,0.77689,253200000.0
2009-09-24 10:00:00,0.77679,0.77679,0.77602,0.7761,286400000.0
2009-09-24 10:05:00,0.77618,0.77659,0.77608,0.77616,280800000.0
2009-09-24 10:10:00,0.77616,0.7762,0.77592,0.77597,316600000.0
2009-09-24 10:15:00,0.77587,0.77589,0.77544,0.77555,233000000.0
2009-09-24 10:20:00,0.77576,0.77658,0.77569,0.77658,272800000.0
2009-09-24 10:25:00,0.77668,0.77671,0.77632,0.77636,274600000.0
2009-09-24 10:30:00,0.77643,0.77679,0.77632,0.77676,169600000.0
2009-09-24 10:35:00,0.77677,0.77689,0.77649,0.77649,133200000.0
2009-09-24 10:40:00,0.77635,0.77641,0.776,0.77631,174400000.0
2009-09-24 10:45:00,0.77627,0.7773,0.77627,0.77713,224400000.0
2009-09-24 10:50:00,0.77712,0.77717,0.77698,0.77701,249600000.0
2009-09-24 10:55:00,0.77709,0.77711,0.77682,0.77707,304200000.0
2009-09-24 11:00:00,0.77719,0.77728,0.77712,0.77724,274600000.0
2009-09-24 11:05:00,0.77726,0.77735,0.7767,0.7768,198200000.0
2009-09-24 11:10:00,0.77674,0.77688,0.77632,0.7766,305200000.0
2009-09-24 11:15:00,0.77662,0.77662,0.77639,0.77647,296400000.0
2009-09-24 11:20:00,0.77653,0.77705,0.77633,0.77702,342400000.0
2009-09-24 11:25:00,0.77713,0.77719,0.77656,0.77657,248000000.0
2009-09-24 11:30:00,0.77652,0.77681,0.77623,0.77623,178000000.0
2009-09-24 11:35:00,0.77623,0.77637,0.77594,0.77633,217600000.0
2009-09-24 11:40:00,0.77632,0.77655,0.77618,0.77639,167400000.0
2009-09-24 11:45:00,0.77644,0.77645,0.77621,0.77629,211200000.0
2009-09-24 11:50:00,0.77625,0.77645,0.77603,0.77614,242800000.0
2009-09-24 11:55:00,0.77641,0.77698,0.77638,0.77683,259400000.0
2009-09-24 12:00:00,0.77682,0.77713,0.77666,0.77712,137600000.0
2009-09-24 12:05:00,0.77702,0.77702,0.77658,0.77689,135800000.0
2009-09-24 12:10:00,0.77694,0.77729,0.77674,0.77674,137600000.0
2009-09-24 12:15:00,0.77671,0.7769,0.7765,0.7769,184000000.0
2009-09-24 12:20:00,0.7768,0.77689,0.77658,0.7767,202600000.0
2009-09-24 12:25:00,0.7766,0.77701,0.7754,0.77563,252600000.0
2009-09-24 12:30:00,0.77581,0.77735,0.77581,0.77683,276600000.0
2009-09-24 12:35:00,0.77675,0.77677,0.77661,0.77664,150800000.0
2009-09-24 12:40:00,0.77663,0.77674,0.77622,0.7766,88000000.0
2009-09-24 12:45:00,0.7766,0.77668,0.77638,0.77655,198400000.0
2009-09-24 12:50:00,0.77664,0.77691,0.7766,0.77691,169600000.0
2009-09-24 12:55:00,0.77699,0.7775,0.77696,0.77726,140400000.0
2009-09-24 13:00:00,0.77714,0.77731,0.77698,0.77714,88800000.0
2009-09-24 13:05:00,0.77719,0.77733,0.77703,0.77726,125200000.0
2009-09-24 13:10:00,0.77728,0.77728,0.77684,0.77693,105600000.0
2009-09-24 13:15:00,0.77691,0.77708,0.77624,0.77687,181200000.0
2009-09-24 13:20:00,0.77685,0.77685,0.77609,0.77609,184000000.0
2009-09-24 13:25:00,0.77618,0.77648,0.77595,0.77639,173800000.0
2009-09-24 13:30:00,0.77643,0.77671,0.77598,0.77634,227600000.0
2009-09-24 13:35:00,0.7765,0.77695,0.7765,0.77678,171600000.0
2009-09-24 13:40:00,0.77677,0.77694,0.77675,0.77687,113600000.0
2009-09-24 13:45:00,0.77679,0.77682,0.77629,0.77668,102400000.0
2009-09-24 13:50:00,0.77668,0.77717,0.77659,0.77716,131200000.0
2009-09-24 13:55:00,0.77708,0.77708,0.77659,0.77671,136800000.0
2009-09-24 14:00:00,0.77661,0.77684,0.77619,0.77627,118800000.0
2009-09-24 14:05:00,0.77638,0.77673,0.77633,0.7766,138000000.0
2009-09-24 14:10:00,0.77663,0.77664,0.77639,0.77654,144200000.0
2009-09-24 14:15:00,0.77656,0.77695,0.77644,0.77644,97600000.0
2009-09-24 14:20:00,0.77631,0.77757,0.77631,0.77756,73600000.0
2009-09-24 14:25:00,0.77758,0.77912,0.77737,0.77894,75600000.0
2009-09-24 14:30:00,0.779,0.779,0.77813,0.77825,65600000.0
2009-09-24 14:35:00,0.77833,0.77833,0.77798,0.77812,57600000.0
2009-09-24 14:40:00,0.77805,0.77819,0.77793,0.77808,69800000.0
2009-09-24 14:45:00,0.77819,0.77819,0.77791,0.77808,59200000.0
2009-09-24 14:50:00,0.7781,0.77819,0.77764,0.77781,65000000.0
2009-09-24 14:55:00,0.77777,0.77817,0.77752,0.77803,60800000.0
2009-09-24 15:00:00,0.77796,0.77859,0.77794,0.77813,63400000.0
2009-09-24 15:05:00,0.77805,0.77838,0.77779,0.77826,56000000.0
2009-09-24 15:10:00,0.77813,0.7786,0.77811,0.77859,59000000.0
2009-09-24 15:15:00,0.77878,0.77892,0.77852,0.77855,72000000.0
2009-09-24 15:20:00,0.77863,0.77867,0.77786,0.77863,65600000.0
2009-09-24 15:25:00,0.77842,0.77844,0.77811,0.77832,59200000.0
2009-09-24 15:30:00,0.77831,0.77875,0.77765,0.77861,60200000.0
2009-09-24 15:35:00,0.77884,0.78066,0.77884,0.77923,72000000.0
2009-09-24 15:40:00,0.77984,0.78082,0.77981,0.78082,76200000.0
2009-09-24 15:45:00,0.78111,0.78135,0.78102,0.7813,76600000.0
2009-09-24 15:50:00,0.78119,0.78175,0.78093,0.78162,57600000.0
2009-09-24 15:55:00,0.78156,0.78189,0.78083,0.78162,72000000.0
2009-09-24 16:00:00,0.78146,0.78247,0.78136,0.78247,59200000.0
2009-09-24 16:05:00,0.78267,0.78356,0.78237,0.78286,69800000.0
2009-09-24 16:10:00,0.78287,0.78367,0.78274,0.78348,60800000.0
2009-09-24 16:15:00,0.78358,0.78359,0.78231,0.78351,64000000.0
2009-09-24 16:20:00,0.78384,0.78491,0.78384,0.78468,63400000.0
2009-09-24 16:25:00,0.78487,0.78489,0.78397,0.78397,73600000.0
2009-09-24 16:30:00,0.78393,0.78416,0.78304,0.78335,61800000.0
2009-09-24 16:35:00,0.78351,0.78418,0.78279,0.78279,58600000.0
2009-09-24 16:40:00,0.78287,0.78287,0.78148,0.78185,65600000.0
2009-09-24 16:45:00,0.78166,0.78224,0.78101,0.78211,72000000.0
2009-09-24 16:50:00,0.7819,0.78288,0.7819,0.78252,59000000.0
2009-09-24 16:55:00,0.78256,0.78257,0.78174,0.78174,52200000.0
2009-09-24 17:00:00,0.78175,0.78182,0.78146,0.78157,70400000.0
2009-09-24 17:05:00,0.78163,0.78163,0.78131,0.78138,65600000.0
2009-09-24 17:10:00,0.7814,0.78195,0.78112,0.78195,68800000.0
2009-09-24 17:15:00,0.78174,0.78191,0.78109,0.78189,73600000.0
2009-09-24 17:20:00,0.78201,0.7822,0.78196,0.78199,62400000.0
2009-09-24 17:25:00,0.78184,0.78208,0.78149,0.78205,66600000.0
2009-09-24 17:30:00,0.78204,0.78224,0.7818,0.78188,56000000.0
2009-09-24 17:35:00,0.78192,0.78202,0.78127,0.7813,59200000.0
2009-09-24 17:40:00,0.78139,0.78162,0.78076,0.7811,68800000.0
2009-09-24 17:45:00,0.7811,0.78147,0.78108,0.78146,68800000.0
2009-09-24 17:50:00,0.78135,0.78157,0.78096,0.78156,75200000.0
2009-09-24 17:55:00,0.78166,0.78239,0.78151,0.78211,72800000.0
2009-09-24 18:00:00,0.78205,0.78257,0.7819,0.78255,67200000.0
2009-09-24 18:05:00,0.7826,0.78349,0.7826,0.78349,52800000.0
2009-09-24 18:10:00,0.7833,0.78334,0.78253,0.78257,67200000.0
2009-09-24 18:15:00,0.78259,0.78279,0.78258,0.78263,65600000.0
2009-09-24 18:20:00,0.78269,0.78282,0.78211,0.7822,65600000.0
2009-09-24 18:25:00,0.78232,0.78248,0.78211,0.78243,65600000.0
2009-09-24 18:30:00,0.78223,0.7824,0.7818,0.78184,65600000.0
2009-09-24 18:35:00,0.78178,0.78193,0.78156,0.78193,57000000.0
2009-09-24 18:40:00,0.78204,0.78234,0.78172,0.78204,70400000.0
2009-09-24 18:45:00,0.78211,0.78251,0.78208,0.78251,56800000.0
2009-09-24 18:50:00,0.78262,0.78275,0.78236,0.78255,64000000.0
2009-09-24 18:55:00,0.78248,0.7827,0.78195,0.7827,57600000.0
2009-09-24 19:00:00,0.78285,0.78303,0.7826,0.78297,72400000.0
2009-09-24 19:05:00,0.78288,0.7829,0.78184,0.7828,60800000.0
2009-09-24 19:10:00,0.78278,0.78282,0.78217,0.78217,59200000.0
2009-09-24 19:15:00,0.78224,0.7825,0.78215,0.78235,62800000.0
2009-09-24 19:20:00,0.78221,0.78249,0.78209,0.78209,66000000.0
2009-09-24 19:25:00,0.78194,0.7825,0.78187,0.78246,60800000.0
2009-09-24 19:30:00,0.78223,0.7827,0.78196,0.78259,65400000.0
2009-09-24 19:35:00,0.78255,0.78301,0.78245,0.78261,65600000.0
2009-09-24 19:40:00,0.78239,0.78262,0.78202,0.78217,64000000.0
2009-09-24 19:45:00,0.78201,0.78201,0.78166,0.78178,54200000.0
2009-09-24 19:50:00,0.78172,0.78175,0.78,0.78,57600000.0
2009-09-24 19:55:00,0.78016,0.78053,0.78009,0.78031,68800000.0
2009-09-24 20:00:00,0.78024,0.78049,0.78014,0.78049,54400000.0
2009-09-24 20:05:00,0.78041,0.78072,0.78036,0.78046,62800000.0
2009-09-24 20:10:00,0.78024,0.78045,0.77992,0.78024,58600000.0
2009-09-24 20:15:00,0.78029,0.78079,0.78025,0.78066,59200000.0
2009-09-24 20:20:00,0.78081,0.78212,0.78058,0.78212,62400000.0
2009-09-24 20:25:00,0.78215,0.78218,0.78154,0.78183,68600000.0
2009-09-24 20:30:00,0.78168,0.78168,0.7811,0.78127,59200000.0
2009-09-24 20:35:00,0.78133,0.78146,0.78077,0.78077,73600000.0
2009-09-24 20:40:00,0.78082,0.78115,0.78054,0.78114,62400000.0
2009-09-24 20:45:00,0.78104,0.78105,0.7804,0.7804,57600000.0
2009-09-24 20:50:00,0.78031,0.78041,0.77994,0.77994,62400000.0
2009-09-24 20:55:00,0.7799,0.78033,0.7796,0.78033,67600000.0
2009-09-24 21:00:00,0.78036,0.78121,0.7803,0.78091,73600000.0
2009-09-24 21:05:00,0.78075,0.78108,0.78026,0.78047,54800000.0
2009-09-24 21:10:00,0.78043,0.78043,0.77987,0.78031,58600000.0
2009-09-24 21:15:00,0.78028,0.78094,0.78028,0.78079,63400000.0
2009-09-24 21:20:00,0.78062,0.78091,0.78036,0.78075,63400000.0
2009-09-24 21:25:00,0.77978,0.78092,0.77978,0.78031,60800000.0
2009-09-24 21:30:00,0.7804,0.78055,0.77926,0.78045,59200000.0
2009-09-24 21:35:00,0.78042,0.78059,0.7799,0.78054,57600000.0
2009-09-24 21:40:00,0.78053,0.78053,0.78001,0.78006,66000000.0
2009-09-24 21:45:00,0.78005,0.78037,0.77987,0.7801,61200000.0
2009-09-24 21:50:00,0.7801,0.78046,0.78001,0.78046,56000000.0
2009-09-24 21:55:00,0.78048,0.78058,0.78012,0.78012,60800000.0
2009-09-24 22:00:00,0.78003,0.78033,0.77998,0.78025,46400000.0
2009-09-24 22:05:00,0.78033,0.78102,0.78,0.78065,56000000.0
2009-09-24 22:10:00,0.78059,0.78071,0.78017,0.78038,57600000.0
2009-09-24 22:15:00,0.78048,0.78054,0.78025,0.78025,58000000.0
2009-09-24 22:20:00,0.78018,0.78037,0.77997,0.78017,67200000.0
2009-09-24 22:25:00,0.78013,0.78055,0.77964,0.77968,67200000.0
2009-09-24 22:30:00,0.77965,0.77966,0.7789,0.77894,44800000.0
2009-09-24 22:35:00,0.77895,0.77917,0.77885,0.77906,64000000.0
2009-09-24 22:40:00,0.77902,0.77914,0.7785,0.77855,56000000.0
2009-09-24 22:45:00,0.77896,0.77905,0.77839,0.77905,62400000.0
2009-09-24 22:50:00,0.77893,0.77941,0.77774,0.77933,57600000.0
2009-09-24 22:55:00,0.77934,0.77937,0.77895,0.77897,62400000.0
2009-09-24 23:00:00,0.77886,0.77897,0.77857,0.77876,54400000.0
2009-09-24 23:05:00,0.77878,0.77894,0.77864,0.77883,54800000.0
2009-09-24 23:10:00,0.77885,0.77896,0.77857,0.77887,56000000.0
2009-09-24 23:15:00,0.77892,0.77939,0.77883,0.77904,56000000.0
2009-09-24 23:20:00,0.77915,0.77949,0.77915,0.77926,46400000.0
2009-09-24 23:25:00,0.77922,0.77923,0.77889,0.77915,54400000.0
2009-09-24 23:30:00,0.77914,0.77925,0.77868,0.77904,55400000.0
2009-09-24 23:35:00,0.77908,0.77954,0.77906,0.77954,57000000.0
2009-09-24 23:40:00,0.7797,0.77978,0.77931,0.77947,72000000.0
2009-09-24 23:45:00,0.7791,0.77964,0.7791,0.77936,44800000.0
2009-09-24 23:50:00,0.77921,0.77927,0.77873,0.779,70400000.0
2009-09-24 23:55:00,0.77904,0.77951,0.77875,0.77951,69800000.0
2009-09-25 00:00:00,0.77954,0.77964,0.77933,0.77945,41600000.0
2009-09-25 00:05:00,0.77954,0.77976,0.7794,0.77953,67200000.0
2009-09-25 00:10:00,0.77965,0.77978,0.77942,0.77977,67200000.0
2009-09-25 00:15:00,0.77963,0.77981,0.77918,0.77966,59200000.0
2009-09-25 00:20:00,0.77953,0.77974,0.77903,0.7791,32000000.0
2009-09-25 00:25:00,0.77947,0.77971,0.77909,0.77909,62800000.0
2009-09-25 00:30:00,0.779,0.77934,0.779,0.7792,80000000.0
2009-09-25 00:35:00,0.77931,0.77978,0.77826,0.77962,64400000.0
2009-09-25 00:40:00,0.77967,0.77978,0.77945,0.77969,64000000.0
2009-09-25 00:45:00,0.77939,0.77943,0.7791,0.7791,69200000.0
2009-09-25 00:50:00,0.77908,0.77908,0.77852,0.77852,60800000.0
2009-09-25 00:55:00,0.77846,0.77897,0.7775,0.77881,65600000.0
2009-09-25 01:00:00,0.77884,0.77884,0.77803,0.77853,65600000.0
2009-09-25 01:05:00,0.77858,0.77883,0.77786,0.77792,60800000.0
2009-09-25 01:10:00,0.77796,0.77796,0.77704,0.77763,72000000.0
2009-09-25 01:15:00,0.7776,0.7776,0.7773,0.77747,59200000.0
2009-09-25 01:20:00,0.77747,0.77747,0.77637,0.77637,60800000.0
2009-09-25 01:25:00,0.77627,0.77633,0.77562,0.77616,62400000.0
2009-09-25 01:30:00,0.77627,0.7768,0.77622,0.77678,61200000.0
2009-09-25 01:35:00,0.77739,0.7774,0.77504,0.77579,66000000.0
2009-09-25 01:40:00,0.77571,0.77601,0.77551,0.77601,67200000.0
2009-09-25 01:45:00,0.77612,0.7765,0.77547,0.77641,59200000.0
2009-09-25 01:50:00,0.77629,0.77702,0.77587,0.77702,60800000.0
2009-09-25 01:55:00,0.7768,0.77697,0.77624,0.7768,67600000.0
2009-09-25 02:00:00,0.77677,0.7773,0.77677,0.77705,84800000.0
2009-09-25 02:05:00,0.77701,0.77787,0.777,0.77775,72400000.0
2009-09-25 02:10:00,0.7777,0.77817,0.7771,0.77792,64000000.0
2009-09-25 02:15:00,0.77789,0.77789,0.77583,0.77711,59600000.0
2009-09-25 02:20:00,0.77699,0.77713,0.77646,0.77696,65400000.0
2009-09-25 02:25:00,0.7768,0.7768,0.77618,0.77641,60800000.0
2009-09-25 02:30:00,0.77653,0.77678,0.77624,0.77624,67200000.0
2009-09-25 02:35:00,0.77608,0.77707,0.77608,0.77707,65600000.0
2009-09-25 02:40:00,0.77694,0.77694,0.77629,0.77647,57600000.0
2009-09-25 02:45:00,0.77643,0.77688,0.77604,0.77662,75200000.0
2009-09-25 02:50:00,0.77663,0.77681,0.77619,0.77647,65600000.0
2009-09-25 02:55:00,0.77647,0.7772,0.77639,0.7772,60200000.0
2009-09-25 03:00:00,0.77695,0.77698,0.77617,0.77625,58000000.0
2009-09-25 03:05:00,0.7762,0.77669,0.77615,0.77659,56000000.0
2009-09-25 03:10:00,0.77637,0.77697,0.77625,0.77684,56800000.0
2009-09-25 03:15:00,0.77689,0.7773,0.77611,0.77687,60800000.0
2009-09-25 03:20:00,0.77714,0.7778,0.77713,0.77753,41600000.0
2009-09-25 03:25:00,0.77743,0.77768,0.77695,0.7774,51200000.0
2009-09-25 03:30:00,0.77729,0.7774,0.77671,0.777,65600000.0
2009-09-25 03:35:00,0.77687,0.77734,0.77679,0.77722,56000000.0
2009-09-25 03:40:00,0.77731,0.7782,0.77731,0.77782,53800000.0
2009-09-25 03:45:00,0.77821,0.77826,0.77732,0.77757,60800000.0
2009-09-25 03:50:00,0.77758,0.77774,0.77718,0.77739,64000000.0
2009-09-25 03:55:00,0.77738,0.77777,0.77711,0.77758,62800000.0
2009-09-25 04:00:00,0.77761,0.77774,0.7773,0.77758,103400000.0
2009-09-25 04:05:00,0.77733,0.77753,0.77721,0.77734,65600000.0
2009-09-25 04:10:00,0.77714,0.778,0.77714,0.778,72000000.0
2009-09-25 04:15:00,0.77779,0.77818,0.77752,0.77818,76800000.0
2009-09-25 04:20:00,0.77822,0.77843,0.7776,0.7776,59200000.0
2009-09-25 04:25:00,0.77809,0.77828,0.77804,0.77817,90600000.0
2009-09-25 04:30:00,0.77761,0.7786,0.77761,0.77826,84800000.0
2009-09-25 04:35:00,0.77831,0.77881,0.77831,0.77851,56000000.0
2009-09-25 04:40:00,0.77878,0.779,0.77872,0.779,60200000.0
2009-09-25 04:45:00,0.77903,0.7791,0.77853,0.77887,68600000.0
2009-09-25 04:50:00,0.77871,0.77953,0.77859,0.77886,57600000.0
2009-09-25 04:55:00,0.77887,0.77887,0.77857,0.77879,68800000.0
2009-09-25 05:00:00,0.77822,0.77922,0.77822,0.77922,68800000.0
2009-09-25 05:05:00,0.77908,0.7791,0.77876,0.77876,67200000.0
2009-09-25 05:10:00,0.77872,0.7791,0.77857,0.7791,64400000.0
2009-09-25 05:15:00,0.77909,0.77925,0.77899,0.77918,58600000.0
2009-09-25 05:20:00,0.77914,0.77935,0.77868,0.77896,164800000.0
2009-09-25 05:25:00,0.77912,0.77912,0.77866,0.77896,110400000.0
2009-09-25 05:30:00,0.77849,0.77916,0.77849,0.77894,67200000.0
2009-09-25 05:35:00,0.77888,0.77892,0.77868,0.77883,65600000.0
2009-09-25 05:40:00,0.77866,0.77888,0.77846,0.77866,67200000.0
2009-09-25 05:45:00,0.77862,0.77867,0.77755,0.77851,71400000.0
2009-09-25 05:50:00,0.77857,0.77873,0.77826,0.77838,94400000.0
2009-09-25 05:55:00,0.77861,0.77885,0.77836,0.77844,80400000.0
2009-09-25 06:00:00,0.77831,0.77872,0.77831,0.77841,98600000.0
2009-09-25 06:05:00,0.77833,0.77853,0.77802,0.77849,62400000.0
2009-09-25 06:10:00,0.77866,0.77944,0.77866,0.7791,47800000.0
2009-09-25 06:15:00,0.77925,0.7802,0.77919,0.78005,75200000.0
2009-09-25 06:20:00,0.78012,0.78141,0.7801,0.78089,97600000.0
2009-09-25 06:25:00,0.78072,0.78121,0.78046,0.78121,76800000.0
2009-09-25 06:30:00,0.78135,0.78165,0.78113,0.7812,76800000.0
2009-09-25 06:35:00,0.78144,0.78221,0.78144,0.78221,65600000.0
2009-09-25 06:40:00,0.78212,0.78274,0.78112,0.78232,59600000.0
2009-09-25 06:45:00,0.78241,0.7829,0.78216,0.78216,68800000.0
2009-09-25 06:50:00,0.78216,0.78244,0.78171,0.7819,65600000.0
2009-09-25 06:55:00,0.78205,0.78208,0.78132,0.78134,83200000.0
2009-09-25 07:00:00,0.78136,0.78205,0.78136,0.78149,80000000.0
2009-09-25 07:05:00,0.78143,0.78264,0.78139,0.78239,67200000.0
2009-09-25 07:10:00,0.7822,0.7827,0.78182,0.78182,60800000.0
2009-09-25 07:15:00,0.78183,0.78194,0.78164,0.78185,62400000.0
2009-09-25 07:20:00,0.78187,0.78187,0.78134,0.78174,105600000.0
2009-09-25 07:25:00,0.7817,0.78219,0.78169,0.78219,120000000.0
2009-09-25 07:30:00,0.78208,0.78231,0.78178,0.78185,76800000.0
2009-09-25 07:35:00,0.78181,0.78211,0.78165,0.78211,78400000.0
2009-09-25 07:40:00,0.78205,0.7823,0.78174,0.78174,86400000.0
2009-09-25 07:45:00,0.78172,0.78191,0.78166,0.78173,91000000.0
2009-09-25 07:50:00,0.7816,0.78189,0.78145,0.78189,85200000.0
2009-09-25 07:55:00,0.78189,0.78189,0.78143,0.78174,84800000.0
2009-09-25 08:00:00,0.78168,0.78193,0.7816,0.78193,102800000.0
2009-09-25 08:05:00,0.78205,0.78248,0.78166,0.78231,105600000.0
2009-09-25 08:10:00,0.78236,0.7825,0.78177,0.7824,102400000.0
2009-09-25 08:15:00,0.78232,0.78256,0.78199,0.78205,118400000.0
2009-09-25 08:20:00,0.78211,0.78211,0.78166,0.7819,132800000.0
2009-09-25 08:25:00,0.78191,0.78302,0.78176,0.78302,171200000.0
2009-09-25 08:30:00,0.78321,0.78342,0.78248,0.78252,244800000.0
2009-09-25 08:35:00,0.78241,0.78279,0.78226,0.78278,155200000.0
2009-09-25 08:40:00,0.78281,0.78281,0.78237,0.78237,93800000.0
2009-09-25 08:45:00,0.78235,0.78247,0.78216,0.78229,179200000.0
2009-09-25 08:50:00,0.7823,0.78268,0.78226,0.78268,208800000.0
2009-09-25 08:55:00,0.78274,0.78285,0.78246,0.78246,156200000.0
2009-09-25 09:00:00,0.78232,0.78241,0.78199,0.78227,146400000.0
2009-09-25 09:05:00,0.78229,0.78302,0.78229,0.78302,168400000.0
2009-09-25 09:10:00,0.78298,0.78331,0.78267,0.78285,233600000.0
2009-09-25 09:15:00,0.78309,0.78327,0.78278,0.78327,182200000.0
2009-09-25 09:20:00,0.78341,0.7835,0.78322,0.78331,218000000.0
2009-09-25 09:25:00,0.78326,0.78352,0.78326,0.78335,222400000.0
2009-09-25 09:30:00,0.7833,0.78343,0.78326,0.78342,188400000.0
2009-09-25 09:35:00,0.78343,0.78364,0.78341,0.78358,283600000.0
2009-09-25 09:40:00,0.78355,0.78371,0.78333,0.78365,295800000.0
2009-09-25 09:45:00,0.78359,0.78359,0.7832,0.78344,194400000.0
2009-09-25 09:50:00,0.78349,0.78409,0.78349,0.7839,328000000.0
2009-09-25 09:55:00,0.78374,0.78384,0.78359,0.78363,252800000.0
2009-09-25 10:00:00,0.78374,0.78391,0.78367,0.78384,285800000.0
2009-09-25 10:05:00,0.78389,0.78419,0.78381,0.78391,280400000.0
2009-09-25 10:10:00,0.78395,0.78415,0.78383,0.78415,316800000.0
2009-09-25 10:15:00,0.78419,0.78428,0.78384,0.78386,234000000.0
2009-09-25 10:20:00,0.7839,0.78453,0.7839,0.78445,273200000.0
2009-09-25 10:25:00,0.78434,0.78492,0.78414,0.78492,275000000.0
2009-09-25 10:30:00,0.78487,0.78499,0.78421,0.78438,169600000.0
2009-09-25 10:35:00,0.78424,0.78463,0.78403,0.78461,132200000.0
2009-09-25 10:40:00,0.78459,0.78482,0.78431,0.7846,174400000.0
2009-09-25 10:45:00,0.78467,0.78474,0.78416,0.78416,223400000.0
2009-09-25 10:50:00,0.78409,0.78468,0.78405,0.78466,249200000.0
2009-09-25 10:55:00,0.78468,0.78523,0.7846,0.78503,304000000.0
2009-09-25 11:00:00,0.78505,0.78545,0.78499,0.78526,275200000.0
2009-09-25 11:05:00,0.78526,0.78541,0.78481,0.78496,198200000.0
2009-09-25 11:10:00,0.78517,0.78523,0.7849,0.78498,304400000.0
2009-09-25 11:15:00,0.78493,0.78521,0.78493,0.78515,297800000.0
2009-09-25 11:20:00,0.78517,0.78553,0.78509,0.78529,342800000.0
2009-09-25 11:25:00,0.78532,0.78538,0.78489,0.78491,248000000.0
2009-09-25 11:30:00,0.78487,0.78497,0.7844,0.7844,177600000.0
2009-09-25 11:35:00,0.78429,0.7846,0.78418,0.78441,218000000.0
2009-09-25 11:40:00,0.78435,0.78438,0.78377,0.78423,168000000.0
2009-09-25 11:45:00,0.78437,0.78447,0.78403,0.7844,211200000.0
2009-09-25 11:50:00,0.78438,0.78439,0.78398,0.78398,241800000.0
2009-09-25 11:55:00,0.78405,0.7845,0.78405,0.7841,259600000.0
2009-09-25 12:00:00,0.78407,0.78411,0.78363,0.78376,137600000.0
2009-09-25 12:05:00,0.78392,0.78395,0.78302,0.78343,134800000.0
2009-09-25 12:10:00,0.78325,0.78348,0.7829,0.78335,138400000.0
2009-09-25 12:15:00,0.78338,0.78353,0.7829,0.7829,184000000.0
2009-09-25 12:20:00,0.78297,0.78368,0.78297,0.78329,202600000.0
2009-09-25 12:25:00,0.78344,0.78351,0.78178,0.78178,252800000.0
2009-09-25 12:30:00,0.78167,0.78303,0.78144,0.7825,277200000.0
2009-09-25 12:35:00,0.78266,0.78296,0.78226,0.7827,152000000.0
2009-09-25 12:40:00,0.78257,0.78312,0.78256,0.78304,88000000.0
2009-09-25 12:45:00,0.78298,0.78317,0.7828,0.78311,198400000.0
2009-09-25 12:50:00,0.78319,0.78342,0.78289,0.78291,170000000.0
2009-09-25 12:55:00,0.78311,0.78343,0.783,0.78336,140800000.0
2009-09-25 13:00:00,0.78332,0.78373,0.78315,0.78353,88400000.0
2009-09-25 13:05:00,0.78361,0.78378,0.78342,0.78347,124200000.0
2009-09-25 13:10:00,0.78346,0.7836,0.78336,0.7836,105600000.0
2009-09-25 13:15:00,0.78338,0.78338,0.78226,0.78228,181200000.0
2009-09-25 13:20:00,0.78221,0.78265,0.78219,0.78259,184400000.0
2009-09-25 13:25:00,0.78269,0.78283,0.78267,0.78272,175200000.0
2009-09-25 13:30:00,0.78281,0.78281,0.78221,0.78226,227600000.0
2009-09-25 13:35:00,0.78225,0.78245,0.78193,0.78193,171600000.0
2009-09-25 13:40:00,0.7819,0.7823,0.78185,0.7823,113600000.0
2009-09-25 13:45:00,0.78232,0.78269,0.78225,0.78262,102400000.0
2009-09-25 13:50:00,0.78256,0.78256,0.78215,0.78237,130600000.0
2009-09-25 13:55:00,0.78233,0.78263,0.78228,0.78243,136000000.0
2009-09-25 14:00:00,0.7824,0.78287,0.78235,0.78276,118400000.0
2009-09-25 14:05:00,0.78283,0.78291,0.78219,0.78221,138000000.0
2009-09-25 14:10:00,0.78227,0.78315,0.78227,0.78313,144400000.0
2009-09-25 14:15:00,0.78321,0.7835,0.78264,0.7827,98400000.0
2009-09-25 14:20:00,0.78273,0.78309,0.78265,0.7827,74000000.0
2009-09-25 14:25:00,0.7827,0.78296,0.78249,0.78253,67200000.0
2009-09-25 14:30:00,0.78231,0.78307,0.78211,0.78211,65600000.0
2009-09-25 14:35:00,0.78203,0.78361,0.78198,0.78324,57600000.0
2009-09-25 14:40:00,0.78323,0.78347,0.78194,0.78194,70400000.0
2009-09-25 14:45:00,0.78182,0.78227,0.78182,0.7822,59600000.0
2009-09-25 14:50:00,0.78246,0.78253,0.782,0.78215,65600000.0
2009-09-25 14:55:00,0.78217,0.78217,0.78098,0.78098,60800000.0
2009-09-25 15:00:00,0.78093,0.78093,0.78045,0.78082,64000000.0
2009-09-25 15:05:00,0.78068,0.78139,0.78035,0.78119,56400000.0
2009-09-25 15:10:00,0.78104,0.78121,0.7804,0.78052,59200000.0
2009-09-25 15:15:00,0.78043,0.78075,0.78028,0.78064,72000000.0
2009-09-25 15:20:00,0.78049,0.7812,0.78033,0.7811,66000000.0
2009-09-25 15:25:00,0.78116,0.78188,0.78116,0.78188,59200000.0
2009-09-25 15:30:00,0.7817,0.78177,0.78009,0.78114,60800000.0
2009-09-25 15:35:00,0.78129,0.78129,0.78,0.78,72000000.0
2009-09-25 15:40:00,0.78099,0.78121,0.78068,0.78119,77200000.0
2009-09-25 15:45:00,0.78128,0.78173,0.78128,0.78168,76800000.0
2009-09-25 15:50:00,0.78174,0.78175,0.78108,0.78137,57000000.0
2009-09-25 15:55:00,0.78137,0.78174,0.77972,0.78116,66600000.0
2009-09-25 16:00:00,0.78131,0.78142,0.78033,0.78033,59200000.0
2009-09-25 16:05:00,0.78025,0.78053,0.77928,0.7803,70800000.0
2009-09-25 16:10:00,0.78017,0.78024,0.77938,0.77964,68800000.0
2009-09-25 16:15:00,0.77946,0.78003,0.77915,0.78003,64800000.0
2009-09-25 16:20:00,0.78005,0.78027,0.77966,0.77998,64000000.0
2009-09-25 16:25:00,0.77989,0.78027,0.77966,0.77996,74000000.0
2009-09-25 16:30:00,0.78005,0.78009,0.7796,0.7798,62800000.0
2009-09-25 16:35:00,0.77987,0.78043,0.77967,0.78043,59200000.0
2009-09-25 16:40:00,0.78053,0.78098,0.77996,0.78097,65600000.0
2009-09-25 16:45:00,0.78096,0.78133,0.78088,0.78095,71400000.0
2009-09-25 16:50:00,0.78099,0.78117,0.78062,0.78062,59200000.0
2009-09-25 16:55:00,0.78062,0.78071,0.77994,0.77994,52800000.0
2009-09-25 17:00:00,0.77988,0.78093,0.77988,0.78038,70400000.0
2009-09-25 17:05:00,0.7805,0.78069,0.78041,0.78043,65600000.0
2009-09-25 17:10:00,0.78044,0.78095,0.7802,0.78095,68800000.0
2009-09-25 17:15:00,0.78108,0.78133,0.78099,0.78122,73600000.0
2009-09-25 17:20:00,0.78129,0.78153,0.78115,0.78153,62800000.0
2009-09-25 17:25:00,0.78177,0.78247,0.78177,0.78228,60800000.0
2009-09-25 17:30:00,0.7825,0.7825,0.78176,0.7818,56000000.0
2009-09-25 17:35:00,0.78171,0.78197,0.7811,0.78125,67200000.0
2009-09-25 17:40:00,0.78102,0.78103,0.78056,0.78083,68000000.0
2009-09-25 17:45:00,0.78099,0.78104,0.78046,0.781,68800000.0
2009-09-25 17:50:00,0.78094,0.78145,0.78086,0.78109,75200000.0
2009-09-25 17:55:00,0.78104,0.78202,0.78104,0.78202,72000000.0
2009-09-25 18:00:00,0.78192,0.78239,0.7816,0.78239,67200000.0
2009-09-25 18:05:00,0.78242,0.78242,0.78195,0.78225,52800000.0
2009-09-25 18:10:00,0.7824,0.78254,0.78214,0.7823,68000000.0
2009-09-25 18:15:00,0.78238,0.78249,0.78222,0.78237,63200000.0
2009-09-25 18:20:00,0.78244,0.78247,0.78199,0.782,65000000.0
2009-09-25 18:25:00,0.782,0.78256,0.78188,0.78238,65600000.0
2009-09-25 18:30:00,0.78217,0.78294,0.78215,0.78245,65600000.0
2009-09-25 18:35:00,0.78235,0.78236,0.78181,0.78206,57600000.0
2009-09-25 18:40:00,0.78206,0.78209,0.7815,0.7817,70400000.0
2009-09-25 18:45:00,0.7818,0.78205,0.78176,0.7819,56000000.0
2009-09-25 18:50:00,0.7818,0.78189,0.78164,0.78187,70400000.0
2009-09-25 18:55:00,0.78189,0.78249,0.78188,0.78234,61200000.0
2009-09-25 19:00:00,0.78234,0.78234,0.78179,0.78216,72400000.0
2009-09-25 19:05:00,0.78218,0.78228,0.78116,0.78189,60200000.0
2009-09-25 19:10:00,0.78215,0.78216,0.78156,0.7819,64000000.0
2009-09-25 19:15:00,0.78207,0.78212,0.78184,0.78192,54400000.0
2009-09-25 19:20:00,0.78205,0.78233,0.78178,0.78193,59200000.0
2009-09-25 19:25:00,0.78182,0.78207,0.78151,0.78151,65600000.0
2009-09-25 19:30:00,0.78142,0.78154,0.78092,0.78144,65000000.0
2009-09-25 19:35:00,0.78148,0.78189,0.78131,0.78188,57600000.0
2009-09-25 19:40:00,0.78177,0.78217,0.78175,0.78207,67200000.0
2009-09-25 19:45:00,0.78197,0.78204,0.78174,0.7819,59200000.0
2009-09-25 19:50:00,0.78188,0.78213,0.78179,0.78211,57600000.0
2009-09-25 19:55:00,0.78214,0.78234,0.78196,0.78232,68800000.0
2009-09-25 20:00:00,0.78261,0.78382,0.78261,0.78382,54400000.0
2009-09-25 20:05:00,0.78376,0.78381,0.7832,0.7837,62400000.0
2009-09-25 20:10:00,0.78366,0.78378,0.78359,0.78368,59200000.0
2009-09-25 20:15:00,0.78354,0.78364,0.78331,0.78339,59200000.0
2009-09-25 20:20:00,0.78324,0.78349,0.78285,0.78333,62400000.0
2009-09-25 20:25:00,0.78335,0.78337,0.78276,0.78299,68800000.0
2009-09-25 20:30:00,0.78285,0.78315,0.78242,0.78286,64000000.0
2009-09-25 20:35:00,0.78278,0.78298,0.78226,0.78298,73600000.0
2009-09-25 20:40:00,0.78297,0.78348,0.78297,0.78306,62400000.0
2009-09-25 20:45:00,0.78285,0.78318,0.78277,0.78315,57600000.0
2009-09-25 20:50:00,0.78337,0.7837,0.78313,0.7832,62400000.0
2009-09-25 20:55:00,0.78306,0.7831,0.78255,0.78295,67200000.0
2009-09-25 21:00:00,0.78286,0.78293,0.78227,0.78238,73600000.0
2009-09-25 21:05:00,0.7822,0.7822,0.78155,0.78176,54400000.0
2009-09-25 21:10:00,0.78174,0.78184,0.78148,0.78153,59200000.0
2009-09-25 21:15:00,0.78127,0.78177,0.78127,0.78163,64000000.0
2009-09-25 21:20:00,0.78157,0.78203,0.78143,0.78199,64000000.0
2009-09-25 21:25:00,0.7811,0.7821,0.7811,0.78191,61200000.0
2009-09-25 21:30:00,0.78181,0.78202,0.78047,0.78191,58600000.0
2009-09-25 21:35:00,0.78193,0.78236,0.78193,0.78236,57600000.0
2009-09-25 21:40:00,0.78202,0.78262,0.78167,0.7823,65600000.0
2009-09-25 21:45:00,0.78243,0.783,0.78165,0.78234,60800000.0
2009-09-25 21:50:00,0.78242,0.78277,0.78239,0.78244,56000000.0
2009-09-25 21:55:00,0.78252,0.78252,0.78169,0.78214,60800000.0
2009-09-25 22:00:00,0.78235,0.78312,0.78235,0.78246,46400000.0
2009-09-25 22:05:00,0.7825,0.78326,0.78242,0.78326,56000000.0
2009-09-25 22:10:00,0.78326,0.78367,0.78305,0.78332,57600000.0
2009-09-25 22:15:00,0.78336,0.78338,0.78315,0.78331,58000000.0
2009-09-25 22:20:00,0.7836,0.78397,0.78343,0.78378,67200000.0
2009-09-25 22:25:00,0.7838,0.78412,0.78361,0.78365,60800000.0
2009-09-25 22:30:00,0.78351,0.78385,0.78224,0.78244,44800000.0
2009-09-25 22:35:00,0.78244,0.78261,0.78218,0.7825,64400000.0
2009-09-25 22:40:00,0.78266,0.78396,0.78266,0.78395,62400000.0
2009-09-25 22:45:00,0.78368,0.78369,0.7829,0.7831,62400000.0
2009-09-25 22:50:00,0.78298,0.78378,0.78198,0.78378,51200000.0
2009-09-25 22:55:00,0.784,0.78451,0.7832,0.7832,62400000.0
2009-09-27 23:00:00,0.78266,0.78283,0.78134,0.78213,62400000.0
2009-09-27 23:05:00,0.78229,0.78313,0.78073,0.78109,72000000.0
2009-09-27 23:10:00,0.78111,0.7813,0.78052,0.78106,60800000.0
2009-09-27 23:15:00,0.78139,0.78157,0.78088,0.78133,54400000.0
2009-09-27 23:20:00,0.78175,0.78184,0.7804,0.78162,54400000.0
2009-09-27 23:25:00,0.78168,0.78185,0.78028,0.78042,48000000.0
2009-09-27 23:30:00,0.78065,0.78135,0.78052,0.78105,56000000.0
2009-09-27 23:35:00,0.78088,0.78146,0.78088,0.78146,46400000.0
2009-09-27 23:40:00,0.78145,0.78145,0.78054,0.78087,72400000.0
2009-09-27 23:45:00,0.78061,0.78131,0.78061,0.78131,56400000.0
2009-09-27 23:50:00,0.78146,0.78186,0.78132,0.78178,58000000.0
2009-09-27 23:55:00,0.78205,0.78252,0.78193,0.78244,54800000.0
2009-09-28 00:00:00,0.7823,0.78238,0.7821,0.78237,52800000.0
2009-09-28 00:05:00,0.78259,0.78281,0.78256,0.78262,67200000.0
2009-09-28 00:10:00,0.78357,0.78362,0.782,0.78212,65600000.0
2009-09-28 00:15:00,0.78214,0.78281,0.78196,0.78215,59200000.0
2009-09-28 00:20:00,0.78222,0.78286,0.78222,0.78231,57600000.0
2009-09-28 00:25:00,0.78222,0.78299,0.78215,0.78239,61800000.0
2009-09-28 00:30:00,0.78185,0.78259,0.78181,0.78226,80000000.0
2009-09-28 00:35:00,0.78224,0.78295,0.78137,0.78285,64000000.0
2009-09-28 00:40:00,0.78276,0.78354,0.78275,0.78322,64000000.0
2009-09-28 00:45:00,0.78318,0.78333,0.78301,0.78322,68200000.0
2009-09-28 00:50:00,0.78317,0.78429,0.78314,0.78409,60800000.0
2009-09-28 00:55:00,0.78404,0.78483,0.78307,0.78483,65600000.0
2009-09-28 01:00:00,0.78495,0.78521,0.78457,0.78502,65000000.0
2009-09-28 01:05:00,0.7853,0.78587,0.7852,0.78537,61200000.0
2009-09-28 01:10:00,0.7853,0.7853,0.78441,0.78482,72000000.0
2009-09-28 01:15:00,0.78431,0.7855,0.78409,0.78532,59200000.0
2009-09-28 01:20:00,0.78527,0.78582,0.78513,0.78557,60800000.0
2009-09-28 01:25:00,0.78568,0.78629,0.78559,0.78622,62400000.0
2009-09-28 01:30:00,0.78636,0.78646,0.78585,0.78594,64400000.0
2009-09-28 01:35:00,0.78596,0.78616,0.78486,0.78581,65600000.0
2009-09-28 01:40:00,0.78575,0.78596,0.78547,0.78556,67200000.0
2009-09-28 01:45:00,0.78553,0.78686,0.7854,0.78686,59200000.0
2009-09-28 01:50:00,0.78722,0.78871,0.78722,0.78809,60800000.0
2009-09-28 01:55:00,0.78797,0.78798,0.78719,0.78726,67200000.0
2009-09-28 02:00:00,0.78712,0.7877,0.787,0.78754,67200000.0
2009-09-28 02:05:00,0.78761,0.78828,0.78761,0.78793,51200000.0
2009-09-28 02:10:00,0.78753,0.78779,0.78647,0.78648,58600000.0
2009-09-28 02:15:00,0.78645,0.78655,0.78543,0.78551,67200000.0
2009-09-28 02:20:00,0.78551,0.7862,0.78443,0.7862,65600000.0
2009-09-28 02:25:00,0.78628,0.78648,0.7861,0.78632,60800000.0
2009-09-28 02:30:00,0.78635,0.78666,0.78566,0.78591,62200000.0
2009-09-28 02:35:00,0.78586,0.78617,0.78529,0.78529,60800000.0
2009-09-28 02:40:00,0.78498,0.78498,0.78417,0.78451,59200000.0
2009-09-28 02:45:00,0.7843,0.78474,0.78352,0.78473,72400000.0
2009-09-28 02:50:00,0.78484,0.78496,0.78451,0.7846,60200000.0
2009-09-28 02:55:00,0.78445,0.78462,0.78402,0.78402,66000000.0
2009-09-28 03:00:00,0.78412,0.78454,0.78337,0.78432,65600000.0
2009-09-28 03:05:00,0.78431,0.7845,0.78414,0.78423,60800000.0
2009-09-28 03:10:00,0.78412,0.78437,0.78374,0.78419,68800000.0
2009-09-28 03:15:00,0.78428,0.78468,0.78424,0.78424,64400000.0
2009-09-28 03:20:00,0.78406,0.78425,0.78283,0.78394,64000000.0
2009-09-28 03:25:00,0.78392,0.78462,0.78367,0.78425,79400000.0
2009-09-28 03:30:00,0.78417,0.78476,0.784,0.78412,62800000.0
2009-09-28 03:35:00,0.78404,0.78421,0.78342,0.78342,57600000.0
2009-09-28 03:40:00,0.78294,0.78425,0.78279,0.7837,59200000.0
2009-09-28 03:45:00,0.78344,0.78382,0.78295,0.78309,67600000.0
2009-09-28 03:50:00,0.78307,0.78349,0.78269,0.78303,67200000.0
2009-09-28 03:55:00,0.7831,0.78359,0.78277,0.78337,53200000.0
2009-09-28 04:00:00,0.78328,0.78338,0.78304,0.78318,70400000.0
2009-09-28 04:05:00,0.78316,0.78336,0.78296,0.7831,70200000.0
2009-09-28 04:10:00,0.7832,0.78348,0.783,0.78305,56000000.0
2009-09-28 04:15:00,0.78297,0.78297,0.78239,0.78262,72000000.0
2009-09-28 04:20:00,0.78264,0.78299,0.78241,0.78241,57600000.0
2009-09-28 04:25:00,0.78241,0.78242,0.782,0.78204,67600000.0
2009-09-28 04:30:00,0.78189,0.78312,0.78189,0.78309,65600000.0
2009-09-28 04:35:00,0.78304,0.78316,0.78262,0.78311,54400000.0
2009-09-28 04:40:00,0.78313,0.7836,0.78291,0.7836,60200000.0
2009-09-28 04:45:00,0.78296,0.78314,0.78275,0.7831,56000000.0
2009-09-28 04:50:00,0.78298,0.7832,0.78255,0.78255,40000000.0
2009-09-28 04:55:00,0.78319,0.7833,0.78279,0.7828,41600000.0
2009-09-28 05:00:00,0.78307,0.78307,0.78249,0.78249,62400000.0
2009-09-28 05:05:00,0.78257,0.78306,0.78183,0.78294,44800000.0
2009-09-28 05:10:00,0.78305,0.78327,0.78266,0.78266,62400000.0
2009-09-28 05:15:00,0.78277,0.78297,0.78235,0.78235,56000000.0
2009-09-28 05:20:00,0.78229,0.78263,0.7821,0.7825,64400000.0
2009-09-28 05:25:00,0.78255,0.78258,0.78226,0.78239,44800000.0
2009-09-28 05:30:00,0.78239,0.78239,0.78179,0.7821,60200000.0
2009-09-28 05:35:00,0.78209,0.78209,0.78169,0.78196,67200000.0
2009-09-28 05:40:00,0.78192,0.78217,0.78169,0.78216,57400000.0
2009-09-28 05:45:00,0.7821,0.78213,0.78177,0.7819,57600000.0
2009-09-28 05:50:00,0.78198,0.78205,0.78153,0.7819,56000000.0
2009-09-28 05:55:00,0.78169,0.78204,0.78161,0.78193,46400000.0
2009-09-28 06:00:00,0.78194,0.78222,0.78173,0.78173,60800000.0
2009-09-28 06:05:00,0.78163,0.78196,0.78158,0.78175,56000000.0
2009-09-28 06:10:00,0.78174,0.78202,0.78135,0.78154,67200000.0
2009-09-28 06:15:00,0.78155,0.782,0.78139,0.78191,65600000.0
2009-09-28 06:20:00,0.78183,0.78183,0.7814,0.7814,57000000.0
2009-09-28 06:25:00,0.7815,0.78165,0.78025,0.78148,59600000.0
2009-09-28 06:30:00,0.78113,0.78169,0.78042,0.78042,60800000.0
2009-09-28 06:35:00,0.78137,0.78275,0.78131,0.78272,64000000.0
2009-09-28 06:40:00,0.78272,0.78328,0.78253,0.78303,64800000.0
2009-09-28 06:45:00,0.78307,0.78319,0.78272,0.78289,59200000.0
2009-09-28 06:50:00,0.78278,0.78278,0.78214,0.7826,54400000.0
2009-09-28 06:55:00,0.78283,0.78302,0.78252,0.78269,73000000.0
2009-09-28 07:00:00,0.78301,0.78324,0.78246,0.78303,67200000.0
2009-09-28 07:05:00,0.7829,0.78307,0.78277,0.78299,62400000.0
2009-09-28 07:10:00,0.78295,0.78304,0.7824,0.78291,58000000.0
2009-09-28 07:15:00,0.78306,0.78308,0.78257,0.78262,62400000.0
2009-09-28 07:20:00,0.78259,0.78289,0.78188,0.7821,73600000.0
2009-09-28 07:25:00,0.78217,0.78283,0.78195,0.78283,59200000.0
2009-09-28 07:30:00,0.78286,0.78286,0.78186,0.78242,69200000.0
2009-09-28 07:35:00,0.78233,0.78284,0.78224,0.78254,62400000.0
2009-09-28 07:40:00,0.78245,0.783,0.78243,0.78295,59200000.0
2009-09-28 07:45:00,0.78327,0.78346,0.78268,0.78268,59200000.0
2009-09-28 07:50:00,0.78275,0.78298,0.78249,0.78249,62400000.0
2009-09-28 07:55:00,0.78265,0.78295,0.78264,0.78289,54400000.0
2009-09-28 08:00:00,0.78289,0.783,0.78249,0.783,69200000.0
2009-09-28 08:05:00,0.78259,0.78315,0.78243,0.78301,57000000.0
2009-09-28 08:10:00,0.78296,0.78297,0.78256,0.78256,52800000.0
2009-09-28 08:15:00,0.78238,0.78241,0.78146,0.78241,64400000.0
2009-09-28 08:20:00,0.78246,0.78261,0.78179,0.78197,57600000.0
2009-09-28 08:25:00,0.78194,0.78254,0.78192,0.78254,65000000.0
2009-09-28 08:30:00,0.78261,0.78278,0.78239,0.78253,60800000.0
2009-09-28 08:35:00,0.78276,0.78298,0.78233,0.78249,59200000.0
2009-09-28 08:40:00,0.7826,0.78271,0.78218,0.78271,54400000.0
2009-09-28 08:45:00,0.78263,0.78275,0.78226,0.78232,49600000.0
2009-09-28 08:50:00,0.78231,0.78273,0.78166,0.7827,60800000.0
2009-09-28 08:55:00,0.78285,0.78293,0.78259,0.78293,72800000.0
2009-09-28 09:00:00,0.78298,0.78312,0.78264,0.78288,57600000.0
2009-09-28 09:05:00,0.78291,0.7831,0.78258,0.783,64000000.0
2009-09-28 09:10:00,0.78289,0.78302,0.78266,0.78302,56000000.0
2009-09-28 09:15:00,0.783,0.78311,0.78257,0.78272,70400000.0
2009-09-28 09:20:00,0.78296,0.78351,0.78285,0.78351,57600000.0
2009-09-28 09:25:00,0.78348,0.78376,0.7831,0.78371,65600000.0
2009-09-28 09:30:00,0.78375,0.78385,0.78332,0.78381,65000000.0
2009-09-28 09:35:00,0.78375,0.78378,0.78317,0.78334,65600000.0
2009-09-28 09:40:00,0.78328,0.7836,0.78323,0.78323,59600000.0
2009-09-28 09:45:00,0.78299,0.78312,0.78272,0.78309,67000000.0
2009-09-28 09:50:00,0.78316,0.78366,0.78309,0.78342,52800000.0
2009-09-28 09:55:00,0.78343,0.78372,0.78316,0.7836,67200000.0
2009-09-28 10:00:00,0.78344,0.78365,0.78327,0.78327,72000000.0
2009-09-28 10:05:00,0.78326,0.78368,0.78291,0.7835,75200000.0
2009-09-28 10:10:00,0.78368,0.78368,0.78338,0.78361,69200000.0
2009-09-28 10:15:00,0.78362,0.78368,0.7834,0.78368,68800000.0
2009-09-28 10:20:00,0.7836,0.784,0.78315,0.78395,59600000.0
2009-09-28 10:25:00,0.78397,0.78474,0.78395,0.78471,56000000.0
2009-09-28 10:30:00,0.78481,0.78481,0.78426,0.78445,60800000.0
2009-09-28 10:35:00,0.78447,0.78451,0.78401,0.78408,62400000.0
2009-09-28 10:40:00,0.784,0.78408,0.7834,0.78343,73600000.0
2009-09-28 10:45:00,0.78349,0.78364,0.7829,0.78343,68800000.0
2009-09-28 10:50:00,0.78363,0.78379,0.7833,0.78331,65600000.0
2009-09-28 10:55:00,0.78322,0.78369,0.78322,0.78363,69800000.0
2009-09-28 11:00:00,0.78326,0.78397,0.78326,0.78372,52800000.0
2009-09-28 11:05:00,0.78381,0.78428,0.78362,0.78412,59200000.0
2009-09-28 11:10:00,0.7841,0.78426,0.78383,0.78402,72000000.0
2009-09-28 11:15:00,0.78401,0.78407,0.78374,0.78393,65600000.0
2009-09-28 11:20:00,0.78382,0.78411,0.78347,0.78398,46400000.0
2009-09-28 11:25:00,0.78399,0.78406,0.78374,0.78374,61800000.0
2009-09-28 11:30:00,0.78327,0.78379,0.78327,0.7833,62400000.0
2009-09-28 11:35:00,0.7833,0.78337,0.78267,0.78305,64000000.0
2009-09-28 11:40:00,0.78305,0.78318,0.78288,0.78299,64000000.0
2009-09-28 11:45:00,0.78287,0.78289,0.7822,0.78245,60800000.0
2009-09-28 11:50:00,0.78251,0.7827,0.78154,0.78268,70400000.0
2009-09-28 11:55:00,0.78258,0.78267,0.78225,0.78244,58600000.0
2009-09-28 12:00:00,0.78251,0.78271,0.78161,0.78271,67200000.0
2009-09-28 12:05:00,0.78271,0.78285,0.78199,0.78206,57400000.0
2009-09-28 12:10:00,0.78256,0.78282,0.78199,0.78268,76200000.0
2009-09-28 12:15:00,0.78268,0.78296,0.78264,0.78268,76800000.0
2009-09-28 12:20:00,0.78202,0.78338,0.78202,0.78261,72000000.0
2009-09-28 12:25:00,0.7825,0.78264,0.78135,0.78184,60800000.0
2009-09-28 12:30:00,0.78161,0.78205,0.78161,0.78178,59000000.0
2009-09-28 12:35:00,0.78179,0.7821,0.78137,0.78138,65000000.0
2009-09-28 12:40:00,0.78136,0.78159,0.7812,0.78132,72000000.0
2009-09-28 12:45:00,0.7814,0.78163,0.78137,0.78152,59200000.0
2009-09-28 12:50:00,0.7816,0.78216,0.78126,0.78205,55400000.0
2009-09-28 12:55:00,0.78213,0.78259,0.78162,0.78256,64000000.0
2009-09-28 13:00:00,0.78248,0.78248,0.78117,0.78157,60800000.0
2009-09-28 13:05:00,0.78162,0.78164,0.78078,0.78138,65600000.0
2009-09-28 13:10:00,0.78136,0.78142,0.78035,0.78039,59200000.0
2009-09-28 13:15:00,0.78049,0.78093,0.78035,0.78093,70400000.0
2009-09-28 13:20:00,0.78092,0.78107,0.78054,0.78091,57000000.0
2009-09-28 13:25:00,0.78085,0.78111,0.78041,0.781,66000000.0
2009-09-28 13:30:00,0.78115,0.78173,0.78115,0.7816,67200000.0
2009-09-28 13:35:00,0.78157,0.78177,0.78131,0.78161,74400000.0
2009-09-28 13:40:00,0.78171,0.78202,0.78145,0.78202,97600000.0
2009-09-28 13:45:00,0.78193,0.78193,0.78097,0.78105,144000000.0
2009-09-28 13:50:00,0.78076,0.78084,0.7801,0.7801,137000000.0
2009-09-28 13:55:00,0.77986,0.77986,0.77922,0.77922,117800000.0
2009-09-28 14:00:00,0.77943,0.77971,0.7793,0.77967,136000000.0
2009-09-28 14:05:00,0.77973,0.77992,0.77922,0.77938,131200000.0
2009-09-28 14:10:00,0.77939,0.7797,0.77928,0.77962,101600000.0
2009-09-28 14:15:00,0.77964,0.77964,0.77891,0.77926,113000000.0
2009-09-28 14:20:00,0.77944,0.77955,0.77867,0.77898,171400000.0
2009-09-28 14:25:00,0.77906,0.77989,0.77894,0.77988,227200000.0
2009-09-28 14:30:00,0.77987,0.77993,0.77961,0.77974,174400000.0
2009-09-28 14:35:00,0.77963,0.77963,0.77926,0.77948,184000000.0
2009-09-28 14:40:00,0.77949,0.77971,0.7794,0.77968,180800000.0
2009-09-28 14:45:00,0.77969,0.77988,0.77946,0.77975,106000000.0
2009-09-28 14:50:00,0.77994,0.7801,0.77957,0.77962,124800000.0
2009-09-28 14:55:00,0.7797,0.77999,0.77924,0.77924,88400000.0
2009-09-28 15:00:00,0.779,0.77963,0.77883,0.77963,140800000.0
2009-09-28 15:05:00,0.7796,0.7796,0.77932,0.77941,169000000.0
2009-09-28 15:10:00,0.77929,0.77942,0.77924,0.77939,198400000.0
2009-09-28 15:15:00,0.77931,0.77938,0.77905,0.77927,88000000.0
2009-09-28 15:20:00,0.77926,0.77975,0.77919,0.77958,151400000.0
2009-09-28 15:25:00,0.77949,0.7799,0.77835,0.77874,276600000.0
2009-09-28 15:30:00,0.77902,0.78057,0.77902,0.77993,252800000.0
2009-09-28 15:35:00,0.77991,0.78043,0.77981,0.7804,203600000.0
2009-09-28 15:40:00,0.78039,0.78052,0.78007,0.78015,184000000.0
2009-09-28 15:45:00,0.77998,0.77998,0.77951,0.77986,138000000.0
2009-09-28 15:50:00,0.78004,0.78022,0.77925,0.77925,136000000.0
2009-09-28 15:55:00,0.77925,0.78016,0.77925,0.77991,136400000.0
2009-09-28 16:00:00,0.77977,0.78075,0.77967,0.78065,258600000.0
2009-09-28 16:05:00,0.7807,0.78097,0.78065,0.78077,241600000.0
2009-09-28 16:10:00,0.78074,0.78116,0.78071,0.78111,211600000.0
2009-09-28 16:15:00,0.7811,0.78148,0.78108,0.78137,167400000.0
2009-09-28 16:20:00,0.78149,0.78266,0.78145,0.78242,217000000.0
2009-09-28 16:25:00,0.78238,0.7826,0.78221,0.7826,177600000.0
2009-09-28 16:30:00,0.78259,0.78313,0.78259,0.7828,247400000.0
2009-09-28 16:35:00,0.78286,0.7832,0.78278,0.78297,342600000.0
2009-09-28 16:40:00,0.7827,0.7827,0.78204,0.78223,297600000.0
2009-09-28 16:45:00,0.7821,0.78244,0.78186,0.78236,306400000.0
2009-09-28 16:50:00,0.78232,0.78233,0.78168,0.78172,198200000.0
2009-09-28 16:55:00,0.78161,0.78184,0.78117,0.78117,275000000.0
2009-09-28 17:00:00,0.78117,0.7816,0.78117,0.7815,303400000.0
2009-09-28 17:05:00,0.78138,0.7826,0.7813,0.7826,250400000.0
2009-09-28 17:10:00,0.78251,0.78253,0.78198,0.7823,224400000.0
2009-09-28 17:15:00,0.78235,0.78244,0.78206,0.78206,174400000.0
2009-09-28 17:20:00,0.78206,0.78218,0.78166,0.78166,133200000.0
2009-09-28 17:25:00,0.78165,0.78198,0.78133,0.78133,169600000.0
2009-09-28 17:30:00,0.7813,0.78146,0.78116,0.78122,275200000.0
2009-09-28 17:35:00,0.78121,0.78138,0.78098,0.78106,271800000.0
2009-09-28 17:40:00,0.78086,0.78161,0.78039,0.78154,234000000.0
2009-09-28 17:45:00,0.7813,0.78158,0.78101,0.78101,316000000.0
2009-09-28 17:50:00,0.78081,0.78081,0.78033,0.78046,280400000.0
2009-09-28 17:55:00,0.7806,0.7806,0.77989,0.77989,285800000.0
2009-09-28 18:00:00,0.78008,0.78103,0.78008,0.78066,251600000.0
2009-09-28 18:05:00,0.78069,0.78085,0.77996,0.77997,327400000.0
2009-09-28 18:10:00,0.77973,0.77974,0.77936,0.77963,195200000.0
2009-09-28 18:15:00,0.77969,0.78002,0.77954,0.77996,297600000.0
2009-09-28 18:20:00,0.77986,0.77992,0.77959,0.77959,284400000.0
2009-09-28 18:25:00,0.77957,0.7798,0.77933,0.77968,187600000.0
2009-09-28 18:30:00,0.77977,0.78,0.77966,0.77983,222400000.0
2009-09-28 18:35:00,0.77999,0.78023,0.77996,0.78023,217600000.0
2009-09-28 18:40:00,0.78024,0.78033,0.77977,0.77977,182600000.0
2009-09-28 18:45:00,0.77925,0.77998,0.77925,0.77995,234000000.0
2009-09-28 18:50:00,0.77988,0.77988,0.77918,0.77937,167400000.0
2009-09-28 18:55:00,0.77922,0.77962,0.77911,0.77943,146400000.0
2009-09-28 19:00:00,0.77951,0.77965,0.77895,0.77898,157200000.0
2009-09-28 19:05:00,0.77892,0.7795,0.77892,0.7794,209800000.0
2009-09-28 19:10:00,0.77932,0.77965,0.77921,0.77965,179200000.0
2009-09-28 19:15:00,0.77911,0.77971,0.77911,0.77971,94400000.0
2009-09-28 19:20:00,0.7797,0.77985,0.7794,0.77975,155600000.0
2009-09-28 19:25:00,0.77977,0.78077,0.77967,0.78055,245400000.0
2009-09-28 19:30:00,0.78046,0.78049,0.78001,0.78048,170600000.0
2009-09-28 19:35:00,0.78046,0.78067,0.78,0.78067,132800000.0
2009-09-28 19:40:00,0.78067,0.78067,0.78045,0.78062,117800000.0
2009-09-28 19:45:00,0.78074,0.78112,0.78073,0.78073,102400000.0
2009-09-28 19:50:00,0.78067,0.7807,0.78051,0.78063,106000000.0
2009-09-28 19:55:00,0.78038,0.78059,0.77993,0.77998,102400000.0
2009-09-28 20:00:00,0.77997,0.78006,0.77992,0.78002,84800000.0
2009-09-28 20:05:00,0.77975,0.77975,0.77905,0.7792,85200000.0
2009-09-28 20:10:00,0.77905,0.77951,0.77894,0.77914,91200000.0
2009-09-28 20:15:00,0.77902,0.77908,0.77884,0.77903,86400000.0
2009-09-28 20:20:00,0.77905,0.77914,0.77885,0.77904,78400000.0
2009-09-28 20:25:00,0.77908,0.77934,0.77906,0.77911,76800000.0
2009-09-28 20:30:00,0.77841,0.77944,0.77841,0.77929,119400000.0
2009-09-28 20:35:00,0.77923,0.77937,0.77871,0.77924,105000000.0
2009-09-28 20:40:00,0.77925,0.77925,0.77882,0.77888,62400000.0
2009-09-28 20:45:00,0.77872,0.77872,0.77798,0.77844,60800000.0
2009-09-28 20:50:00,0.77855,0.77859,0.77837,0.77853,67200000.0
2009-09-28 20:55:00,0.77862,0.7789,0.77814,0.77814,80400000.0
2009-09-28 21:00:00,0.77818,0.7785,0.77803,0.77811,78400000.0
2009-09-28 21:05:00,0.7781,0.77816,0.77769,0.77784,65600000.0
2009-09-28 21:10:00,0.77789,0.77789,0.77748,0.77779,68800000.0
2009-09-28 21:15:00,0.77725,0.77798,0.77688,0.77773,59200000.0
2009-09-28 21:20:00,0.77775,0.77775,0.77708,0.77717,57000000.0
2009-09-28 21:25:00,0.77718,0.77742,0.77707,0.77739,77200000.0
2009-09-28 21:30:00,0.77735,0.77736,0.77702,0.77726,76800000.0
2009-09-28 21:35:00,0.77731,0.77743,0.77715,0.77729,97600000.0
2009-09-28 21:40:00,0.77735,0.77743,0.77682,0.77727,75200000.0
2009-09-28 21:45:00,0.77715,0.77743,0.77715,0.77733,48000000.0
2009-09-28 21:50:00,0.77725,0.77785,0.77725,0.77776,62400000.0
2009-09-28 21:55:00,0.77778,0.77786,0.77753,0.77786,99200000.0
2009-09-28 22:00:00,0.77792,0.77828,0.77766,0.77783,80000000.0
2009-09-28 22:05:00,0.77788,0.77814,0.77782,0.77792,94200000.0
2009-09-28 22:10:00,0.7779,0.77797,0.77691,0.77758,72000000.0
2009-09-28 22:15:00,0.77767,0.77779,0.77751,0.77752,67200000.0
2009-09-28 22:20:00,0.7778,0.7778,0.77745,0.77768,62400000.0
2009-09-28 22:25:00,0.77747,0.778,0.77747,0.77772,54400000.0
2009-09-28 22:30:00,0.77772,0.77788,0.77761,0.77777,110400000.0
2009-09-28 22:35:00,0.77779,0.77784,0.77727,0.77727,164800000.0
2009-09-28 22:40:00,0.77724,0.77728,0.77681,0.77702,59200000.0
2009-09-28 22:45:00,0.77736,0.77752,0.77712,0.77715,63400000.0
2009-09-28 22:50:00,0.77712,0.77745,0.77698,0.77732,67600000.0
2009-09-28 22:55:00,0.77706,0.77748,0.77641,0.77641,59200000.0
2009-09-28 23:00:00,0.776,0.77714,0.776,0.77714,56000000.0
2009-09-28 23:05:00,0.77704,0.77725,0.77698,0.77712,57600000.0
2009-09-28 23:10:00,0.77716,0.77717,0.77666,0.777,68800000.0
2009-09-28 23:15:00,0.77722,0.77735,0.77706,0.7772,61200000.0
2009-09-28 23:20:00,0.77709,0.77718,0.77657,0.77698,48000000.0
2009-09-28 23:25:00,0.77686,0.77688,0.7763,0.77676,84800000.0
2009-09-28 23:30:00,0.77668,0.77668,0.77543,0.77543,84800000.0
2009-09-28 23:35:00,0.77572,0.77669,0.77572,0.77601,46400000.0
2009-09-28 23:40:00,0.77585,0.77594,0.77539,0.77572,76800000.0
2009-09-28 23:45:00,0.77612,0.77618,0.77521,0.77521,72000000.0
2009-09-28 23:50:00,0.77604,0.7766,0.77574,0.7766,65600000.0
2009-09-28 23:55:00,0.77689,0.77698,0.77624,0.77697,104000000.0
2009-09-29 00:00:00,0.77703,0.77703,0.77646,0.77688,61800000.0
2009-09-29 00:05:00,0.77695,0.7778,0.77623,0.77766,62400000.0
2009-09-29 00:10:00,0.77778,0.77786,0.77634,0.77675,69800000.0
2009-09-29 00:15:00,0.7763,0.77739,0.7763,0.77713,51000000.0
2009-09-29 00:20:00,0.77711,0.77719,0.77692,0.77702,32000000.0
2009-09-29 00:25:00,0.77685,0.77763,0.77682,0.77745,54400000.0
2009-09-29 00:30:00,0.77747,0.77748,0.77682,0.77729,48000000.0
2009-09-29 00:35:00,0.77721,0.7783,0.77708,0.77751,51200000.0
2009-09-29 00:40:00,0.7774,0.77774,0.77629,0.77747,60200000.0
2009-09-29 00:45:00,0.7775,0.77786,0.77739,0.77752,56000000.0
2009-09-29 00:50:00,0.77713,0.77814,0.7768,0.77805,51200000.0
2009-09-29 00:55:00,0.778,0.77826,0.77776,0.77816,57600000.0
2009-09-29 01:00:00,0.77849,0.77856,0.77759,0.77796,60800000.0
2009-09-29 01:05:00,0.77823,0.77864,0.77796,0.77826,65600000.0
2009-09-29 01:10:00,0.77848,0.77854,0.77772,0.77847,75200000.0
2009-09-29 01:15:00,0.77847,0.77865,0.77835,0.77865,49600000.0
2009-09-29 01:20:00,0.77867,0.77888,0.77867,0.77874,66000000.0
2009-09-29 01:25:00,0.77877,0.77891,0.77856,0.77879,67200000.0
2009-09-29 01:30:00,0.7789,0.7789,0.77842,0.77845,60800000.0
2009-09-29 01:35:00,0.77857,0.77867,0.77834,0.77843,65600000.0
2009-09-29 01:40:00,0.77837,0.77867,0.77701,0.77867,54400000.0
2009-09-29 01:45:00,0.77805,0.77876,0.77805,0.77876,54400000.0
2009-09-29 01:50:00,0.77872,0.77882,0.77828,0.77871,72800000.0
2009-09-29 01:55:00,0.7787,0.77879,0.77866,0.7787,85000000.0
2009-09-29 02:00:00,0.7786,0.77922,0.77839,0.77901,67200000.0
2009-09-29 02:05:00,0.77908,0.77923,0.77893,0.77922,60800000.0
2009-09-29 02:10:00,0.77909,0.77909,0.77854,0.77879,59200000.0
2009-09-29 02:15:00,0.77877,0.77917,0.77871,0.77905,67200000.0
2009-09-29 02:20:00,0.77887,0.77911,0.77771,0.77899,65600000.0
2009-09-29 02:25:00,0.77896,0.77904,0.77866,0.77891,43200000.0
2009-09-29 02:30:00,0.77905,0.77941,0.77903,0.77924,61800000.0
2009-09-29 02:35:00,0.77916,0.77934,0.7788,0.77896,60800000.0
2009-09-29 02:40:00,0.77902,0.77918,0.77863,0.77892,59000000.0
2009-09-29 02:45:00,0.7789,0.7789,0.77852,0.77874,72000000.0
2009-09-29 02:50:00,0.77872,0.77896,0.7786,0.77891,60800000.0
2009-09-29 02:55:00,0.77912,0.77924,0.77889,0.7791,58600000.0
2009-09-29 03:00:00,0.77945,0.77945,0.77821,0.77919,65600000.0
2009-09-29 03:05:00,0.77929,0.77947,0.77884,0.77892,60800000.0
2009-09-29 03:10:00,0.77897,0.77921,0.77862,0.77888,68200000.0
2009-09-29 03:15:00,0.77889,0.77923,0.77887,0.77922,64400000.0
2009-09-29 03:20:00,0.77935,0.77942,0.77824,0.77942,64000000.0
2009-09-29 03:25:00,0.7794,0.77962,0.77887,0.77893,72400000.0
2009-09-29 03:30:00,0.77903,0.77917,0.77865,0.77907,62400000.0
2009-09-29 03:35:00,0.77917,0.77918,0.77893,0.77913,61200000.0
2009-09-29 03:40:00,0.77916,0.77916,0.77858,0.77871,60800000.0
2009-09-29 03:45:00,0.77878,0.77888,0.77844,0.77866,62400000.0
2009-09-29 03:50:00,0.7786,0.77878,0.77824,0.77849,67000000.0
2009-09-29 03:55:00,0.77875,0.77875,0.77821,0.77821,52800000.0
2009-09-29 04:00:00,0.77814,0.77904,0.77814,0.77894,70400000.0
2009-09-29 04:05:00,0.779,0.77929,0.77888,0.77922,70400000.0
2009-09-29 04:10:00,0.7791,0.77943,0.77889,0.77933,56000000.0
2009-09-29 04:15:00,0.77933,0.77993,0.77932,0.77952,70400000.0
2009-09-29 04:20:00,0.77949,0.78008,0.77946,0.77949,57000000.0
2009-09-29 04:25:00,0.77931,0.78005,0.77917,0.7798,62400000.0
2009-09-29 04:30:00,0.77965,0.77979,0.77933,0.77955,65600000.0
2009-09-29 04:35:00,0.77957,0.77959,0.77909,0.77909,54400000.0
2009-09-29 04:40:00,0.77905,0.77924,0.77893,0.77924,52800000.0
2009-09-29 04:45:00,0.77905,0.77948,0.779,0.77909,64000000.0
2009-09-29 04:50:00,0.77871,0.77915,0.77867,0.77897,66600000.0
2009-09-29 04:55:00,0.77907,0.77943,0.77892,0.77943,52800000.0
2009-09-29 05:00:00,0.77945,0.77956,0.7792,0.7792,62400000.0
2009-09-29 05:05:00,0.77927,0.77934,0.77898,0.77927,37800000.0
2009-09-29 05:10:00,0.77935,0.77964,0.77934,0.77934,50600000.0
2009-09-29 05:15:00,0.77935,0.7797,0.77924,0.77957,57600000.0
2009-09-29 05:20:00,0.77977,0.77986,0.7795,0.77974,55400000.0
2009-09-29 05:25:00,0.7797,0.77988,0.77959,0.77987,54400000.0
2009-09-29 05:30:00,0.77939,0.77986,0.77939,0.77971,61200000.0
2009-09-29 05:35:00,0.77975,0.78034,0.7791,0.78024,67200000.0
2009-09-29 05:40:00,0.78016,0.78048,0.78016,0.78026,52800000.0
2009-09-29 05:45:00,0.78024,0.78066,0.77993,0.78055,62400000.0
2009-09-29 05:50:00,0.78049,0.78052,0.77991,0.78011,56000000.0
2009-09-29 05:55:00,0.78036,0.78041,0.78024,0.78033,43200000.0
2009-09-29 06:00:00,0.78034,0.7804,0.77952,0.7803,60800000.0
2009-09-29 06:05:00,0.78026,0.78042,0.78016,0.78041,56000000.0
2009-09-29 06:10:00,0.78002,0.78034,0.77982,0.78028,71800000.0
2009-09-29 06:15:00,0.78007,0.78034,0.77988,0.77996,65600000.0
2009-09-29 06:20:00,0.78025,0.78036,0.78013,0.78023,57600000.0
2009-09-29 06:25:00,0.78032,0.78082,0.77939,0.78069,59200000.0
2009-09-29 06:30:00,0.78079,0.78102,0.77925,0.77925,60800000.0
2009-09-29 06:35:00,0.7806,0.78084,0.78053,0.78083,64000000.0
2009-09-29 06:40:00,0.781,0.78135,0.7807,0.7807,64000000.0
2009-09-29 06:45:00,0.78057,0.78115,0.78057,0.78106,59200000.0
2009-09-29 06:50:00,0.78109,0.78139,0.7808,0.78082,54400000.0
2009-09-29 06:55:00,0.78131,0.78143,0.78106,0.7811,73600000.0
2009-09-29 07:00:00,0.78093,0.78128,0.78065,0.78128,66600000.0
2009-09-29 07:05:00,0.78123,0.78123,0.78046,0.78049,62400000.0
2009-09-29 07:10:00,0.78041,0.78059,0.78024,0.78052,57600000.0
2009-09-29 07:15:00,0.78048,0.78052,0.77906,0.77906,62400000.0
2009-09-29 07:20:00,0.77925,0.77925,0.77818,0.77865,73600000.0
2009-09-29 07:25:00,0.77858,0.77888,0.77857,0.77882,59200000.0
2009-09-29 07:30:00,0.77882,0.77902,0.77752,0.7777,69200000.0
2009-09-29 07:35:00,0.77801,0.77848,0.77785,0.77822,62400000.0
2009-09-29 07:40:00,0.77835,0.7787,0.77824,0.77845,59200000.0
2009-09-29 07:45:00,0.77814,0.77908,0.77814,0.77875,59600000.0
2009-09-29 07:50:00,0.77882,0.77908,0.77857,0.77887,59200000.0
2009-09-29 07:55:00,0.77892,0.77912,0.7789,0.77897,54400000.0
2009-09-29 08:00:00,0.77906,0.77918,0.77877,0.77918,68800000.0
2009-09-29 08:05:00,0.77913,0.77914,0.77867,0.77909,62400000.0
2009-09-29 08:10:00,0.77888,0.77909,0.77861,0.77909,56000000.0
2009-09-29 08:15:00,0.77909,0.77937,0.77817,0.77924,64400000.0
2009-09-29 08:20:00,0.77928,0.77954,0.77909,0.77913,57000000.0
2009-09-29 08:25:00,0.77921,0.77976,0.77908,0.77976,65600000.0
2009-09-29 08:30:00,0.77978,0.77999,0.77931,0.77956,60800000.0
2009-09-29 08:35:00,0.77968,0.78058,0.7795,0.78058,58600000.0
2009-09-29 08:40:00,0.78075,0.78137,0.78063,0.78095,54400000.0
2009-09-29 08:45:00,0.78082,0.78135,0.78082,0.78135,62400000.0
2009-09-29 08:50:00,0.78146,0.78174,0.78068,0.78163,60800000.0
2009-09-29 08:55:00,0.78173,0.78173,0.781,0.78107,64000000.0
2009-09-29 09:00:00,0.78098,0.78122,0.78067,0.78108,68800000.0
2009-09-29 09:05:00,0.78125,0.78131,0.78074,0.78076,63400000.0
2009-09-29 09:10:00,0.78086,0.78119,0.78075,0.78119,57600000.0
2009-09-29 09:15:00,0.78132,0.78171,0.78111,0.78143,70200000.0
2009-09-29 09:20:00,0.78145,0.78145,0.78003,0.78003,57600000.0
2009-09-29 09:25:00,0.77991,0.77999,0.77917,0.77917,65000000.0
2009-09-29 09:30:00,0.77939,0.77945,0.77893,0.77934,65600000.0
2009-09-29 09:35:00,0.77938,0.77943,0.779,0.77937,65600000.0
2009-09-29 09:40:00,0.77943,0.77957,0.77902,0.77902,68800000.0
2009-09-29 09:45:00,0.77905,0.77905,0.77847,0.77882,67200000.0
2009-09-29 09:50:00,0.77896,0.77911,0.77866,0.77866,52800000.0
2009-09-29 09:55:00,0.77877,0.77893,0.77832,0.7784,67200000.0
2009-09-29 10:00:00,0.77844,0.77893,0.77823,0.77882,72400000.0
2009-09-29 10:05:00,0.77884,0.77905,0.77857,0.77873,75200000.0
2009-09-29 10:10:00,0.77897,0.77924,0.77863,0.77897,68800000.0
2009-09-29 10:15:00,0.77886,0.77899,0.77867,0.77867,68800000.0
2009-09-29 10:20:00,0.779,0.779,0.77817,0.77825,59200000.0
2009-09-29 10:25:00,0.77836,0.77925,0.77834,0.77924,56000000.0
2009-09-29 10:30:00,0.77968,0.78039,0.77957,0.78036,60200000.0
2009-09-29 10:35:00,0.78027,0.78062,0.77976,0.78062,62400000.0
2009-09-29 10:40:00,0.7807,0.7807,0.78023,0.78058,73600000.0
2009-09-29 10:45:00,0.78045,0.78055,0.78017,0.78047,68800000.0
2009-09-29 10:50:00,0.78047,0.78052,0.78022,0.7804,65600000.0
2009-09-29 10:55:00,0.78032,0.78105,0.7802,0.78097,70400000.0
2009-09-29 11:00:00,0.78086,0.78114,0.78051,0.78057,52800000.0
2009-09-29 11:05:00,0.78055,0.78067,0.7801,0.7801,59200000.0
2009-09-29 11:10:00,0.7801,0.78015,0.77984,0.77996,72000000.0
2009-09-29 11:15:00,0.78007,0.78044,0.77986,0.78043,66000000.0
2009-09-29 11:20:00,0.78049,0.78094,0.78037,0.78065,64400000.0
2009-09-29 11:25:00,0.78063,0.78107,0.78024,0.7804,62400000.0
2009-09-29 11:30:00,0.78043,0.78058,0.78027,0.78029,73600000.0
2009-09-29 11:35:00,0.78027,0.78042,0.77998,0.78034,64400000.0
2009-09-29 11:40:00,0.78036,0.78061,0.7802,0.78056,64400000.0
2009-09-29 11:45:00,0.78043,0.78043,0.77959,0.77972,60200000.0
2009-09-29 11:50:00,0.77981,0.78022,0.77888,0.78016,70200000.0
2009-09-29 11:55:00,0.78039,0.78076,0.78029,0.78049,59200000.0
2009-09-29 12:00:00,0.78055,0.78066,0.77954,0.78063,67200000.0
2009-09-29 12:05:00,0.78059,0.78099,0.78052,0.78052,59200000.0
2009-09-29 12:10:00,0.78058,0.78082,0.78043,0.78047,67200000.0
2009-09-29 12:15:00,0.78049,0.78085,0.78041,0.78075,76800000.0
2009-09-29 12:20:00,0.77974,0.78112,0.77974,0.78085,72000000.0
2009-09-29 12:25:00,0.78072,0.78097,0.77965,0.78066,60800000.0
2009-09-29 12:30:00,0.78077,0.78093,0.77949,0.77964,59200000.0
2009-09-29 12:35:00,0.77907,0.77934,0.77798,0.77933,65000000.0
2009-09-29 12:40:00,0.77901,0.77971,0.77862,0.77889,72000000.0
2009-09-29 12:45:00,0.77886,0.77891,0.77854,0.7789,68800000.0
2009-09-29 12:50:00,0.77893,0.77908,0.7787,0.77899,56000000.0
2009-09-29 12:55:00,0.77882,0.77966,0.77877,0.77966,64000000.0
2009-09-29 13:00:00,0.77962,0.77962,0.77837,0.77884,60800000.0
2009-09-29 13:05:00,0.77911,0.77911,0.77845,0.77865,65600000.0
2009-09-29 13:10:00,0.77827,0.77894,0.77827,0.7789,59200000.0
2009-09-29 13:15:00,0.77864,0.77864,0.778,0.77807,70400000.0
2009-09-29 13:20:00,0.7783,0.7784,0.778,0.77815,58000000.0
2009-09-29 13:25:00,0.77822,0.7785,0.77822,0.77823,65600000.0
2009-09-29 13:30:00,0.77822,0.77852,0.77804,0.77824,67200000.0
2009-09-29 13:35:00,0.77838,0.77838,0.77774,0.77809,73600000.0
2009-09-29 13:40:00,0.77818,0.77874,0.77818,0.77859,97600000.0
2009-09-29 13:45:00,0.77851,0.77865,0.77807,0.77807,144400000.0
2009-09-29 13:50:00,0.77793,0.77831,0.77765,0.7781,137600000.0
2009-09-29 13:55:00,0.77784,0.7783,0.77775,0.77797,117800000.0
2009-09-29 14:00:00,0.77786,0.77821,0.77786,0.77808,136000000.0
2009-09-29 14:05:00,0.77824,0.77874,0.77824,0.77867,130600000.0
2009-09-29 14:10:00,0.77868,0.77892,0.77817,0.77863,102400000.0
2009-09-29 14:15:00,0.77855,0.77908,0.77851,0.77884,114000000.0
2009-09-29 14:20:00,0.7789,0.77928,0.77827,0.77827,171200000.0
2009-09-29 14:25:00,0.77823,0.77848,0.77757,0.77768,226600000.0
2009-09-29 14:30:00,0.77772,0.77854,0.77766,0.77854,174400000.0
2009-09-29 14:35:00,0.7787,0.77887,0.77861,0.77863,184000000.0
2009-09-29 14:40:00,0.77869,0.77882,0.77849,0.77858,181200000.0
2009-09-29 14:45:00,0.7786,0.7786,0.77809,0.77816,105600000.0
2009-09-29 14:50:00,0.77802,0.77807,0.77775,0.77803,124200000.0
2009-09-29 14:55:00,0.77815,0.77857,0.77815,0.77843,88400000.0
2009-09-29 15:00:00,0.77847,0.77847,0.77796,0.77806,141200000.0
2009-09-29 15:05:00,0.77789,0.7784,0.77781,0.7784,169200000.0
2009-09-29 15:10:00,0.77841,0.77901,0.77841,0.77897,198400000.0
2009-09-29 15:15:00,0.77903,0.77934,0.77881,0.77922,88000000.0
2009-09-29 15:20:00,0.77916,0.77961,0.77915,0.77958,152000000.0
2009-09-29 15:25:00,0.77962,0.77976,0.77853,0.77857,277600000.0
2009-09-29 15:30:00,0.77845,0.77992,0.77799,0.77941,253200000.0
2009-09-29 15:35:00,0.77934,0.77945,0.77846,0.77846,202800000.0
2009-09-29 15:40:00,0.77826,0.77857,0.77824,0.77839,184000000.0
2009-09-29 15:45:00,0.7783,0.7783,0.77765,0.77773,138000000.0
2009-09-29 15:50:00,0.77774,0.77815,0.77761,0.77766,136000000.0
2009-09-29 15:55:00,0.77762,0.77828,0.77762,0.778,137600000.0
2009-09-29 16:00:00,0.77797,0.77862,0.77782,0.77861,259400000.0
2009-09-29 16:05:00,0.77841,0.77855,0.77754,0.77836,242600000.0
2009-09-29 16:10:00,0.77842,0.77857,0.77765,0.77766,211600000.0
2009-09-29 16:15:00,0.77763,0.77763,0.77712,0.77742,168000000.0
2009-09-29 16:20:00,0.77723,0.77811,0.77723,0.77811,217600000.0
2009-09-29 16:25:00,0.77835,0.7788,0.77834,0.77834,177600000.0
2009-09-29 16:30:00,0.77809,0.77885,0.77806,0.77862,247800000.0
2009-09-29 16:35:00,0.77863,0.77893,0.77855,0.77889,342200000.0
2009-09-29 16:40:00,0.77871,0.77871,0.77751,0.77796,297000000.0
2009-09-29 16:45:00,0.77811,0.77811,0.77721,0.77721,305600000.0
2009-09-29 16:50:00,0.77711,0.7773,0.77654,0.77671,198400000.0
2009-09-29 16:55:00,0.77679,0.77691,0.77653,0.77685,274600000.0
2009-09-29 17:00:00,0.77674,0.77679,0.77617,0.77623,304000000.0
2009-09-29 17:05:00,0.77621,0.77686,0.77615,0.77665,250000000.0
2009-09-29 17:10:00,0.7766,0.77692,0.77643,0.77687,224000000.0
2009-09-29 17:15:00,0.77674,0.77691,0.77657,0.77684,174400000.0
2009-09-29 17:20:00,0.77669,0.77694,0.7765,0.77683,132800000.0
2009-09-29 17:25:00,0.77705,0.77723,0.77692,0.77715,169000000.0
2009-09-29 17:30:00,0.77719,0.77738,0.77681,0.77729,275000000.0
2009-09-29 17:35:00,0.77733,0.77733,0.77695,0.77697,272400000.0
2009-09-29 17:40:00,0.77692,0.77692,0.77611,0.77614,233600000.0
2009-09-29 17:45:00,0.77611,0.77665,0.77591,0.77612,316000000.0
2009-09-29 17:50:00,0.77624,0.77642,0.77608,0.77615,279800000.0
2009-09-29 17:55:00,0.77621,0.77628,0.7759,0.7761,286800000.0
2009-09-29 18:00:00,0.77613,0.77646,0.77613,0.77623,252800000.0
2009-09-29 18:05:00,0.77623,0.77639,0.7759,0.77623,327200000.0
2009-09-29 18:10:00,0.77625,0.7765,0.77619,0.7765,195600000.0
2009-09-29 18:15:00,0.77637,0.77675,0.77637,0.77654,297800000.0
2009-09-29 18:20:00,0.77668,0.77695,0.77623,0.77623,282600000.0
2009-09-29 18:25:00,0.77625,0.77697,0.77619,0.77665,187600000.0
2009-09-29 18:30:00,0.77665,0.77759,0.77665,0.77758,222400000.0
2009-09-29 18:35:00,0.7774,0.77755,0.77705,0.77716,217600000.0
2009-09-29 18:40:00,0.77714,0.77722,0.77684,0.77684,182400000.0
2009-09-29 18:45:00,0.77654,0.7773,0.77635,0.7773,232400000.0
2009-09-29 18:50:00,0.77746,0.77762,0.77738,0.77743,167800000.0
2009-09-29 18:55:00,0.7774,0.77741,0.77695,0.77729,146000000.0
2009-09-29 19:00:00,0.77726,0.77738,0.77692,0.77702,157200000.0
2009-09-29 19:05:00,0.77703,0.7776,0.77702,0.77705,209600000.0
2009-09-29 19:10:00,0.77707,0.77762,0.77707,0.77762,179200000.0
2009-09-29 19:15:00,0.77764,0.77771,0.77751,0.77762,94800000.0
2009-09-29 19:20:00,0.7776,0.77768,0.7772,0.77745,155600000.0
2009-09-29 19:25:00,0.77751,0.77795,0.77751,0.77771,244800000.0
2009-09-29 19:30:00,0.77779,0.7779,0.77744,0.77753,170000000.0
2009-09-29 19:35:00,0.77749,0.77759,0.77713,0.77719,132800000.0
2009-09-29 19:40:00,0.77721,0.77721,0.77672,0.7768,118400000.0
2009-09-29 19:45:00,0.77692,0.77725,0.7768,0.77705,102400000.0
2009-09-29 19:50:00,0.77709,0.77715,0.77661,0.77663,105600000.0
2009-09-29 19:55:00,0.77663,0.77691,0.77657,0.77689,102400000.0
2009-09-29 20:00:00,0.77685,0.77704,0.77664,0.77676,84200000.0
2009-09-29 20:05:00,0.77664,0.77664,0.77597,0.77597,76800000.0
2009-09-29 20:10:00,0.77589,0.77589,0.77508,0.77518,91200000.0
2009-09-29 20:15:00,0.77505,0.77507,0.77429,0.7745,73600000.0
2009-09-29 20:20:00,0.77466,0.77468,0.77443,0.77453,78800000.0
2009-09-29 20:25:00,0.77473,0.775,0.77458,0.77477,72000000.0
2009-09-29 20:30:00,0.77491,0.77545,0.77491,0.77528,120400000.0
2009-09-29 20:35:00,0.77528,0.77538,0.77497,0.77525,105600000.0
2009-09-29 20:40:00,0.77513,0.77513,0.77482,0.77493,62400000.0
2009-09-29 20:45:00,0.77499,0.77499,0.77459,0.77484,60800000.0
2009-09-29 20:50:00,0.77485,0.77487,0.77425,0.77449,66600000.0
2009-09-29 20:55:00,0.77446,0.77485,0.77407,0.77483,80000000.0
2009-09-29 21:00:00,0.77489,0.77517,0.77468,0.77468,79400000.0
2009-09-29 21:05:00,0.77457,0.77531,0.77456,0.77509,65600000.0
2009-09-29 21:10:00,0.775,0.775,0.77423,0.77456,68800000.0
2009-09-29 21:15:00,0.77465,0.77475,0.77358,0.77473,59200000.0
2009-09-29 21:20:00,0.77477,0.77495,0.77427,0.77487,57600000.0
2009-09-29 21:25:00,0.77482,0.77495,0.77462,0.77495,76800000.0
2009-09-29 21:30:00,0.77496,0.77496,0.77452,0.77458,76800000.0
2009-09-29 21:35:00,0.77457,0.77474,0.77438,0.77445,97600000.0
2009-09-29 21:40:00,0.77449,0.77466,0.77444,0.77462,75200000.0
2009-09-29 21:45:00,0.77455,0.7747,0.77454,0.77458,56000000.0
2009-09-29 21:50:00,0.77457,0.77496,0.77455,0.77479,62800000.0
2009-09-29 21:55:00,0.77482,0.77482,0.77396,0.77464,99200000.0
2009-09-29 22:00:00,0.77468,0.77468,0.77394,0.77406,80000000.0
2009-09-29 22:05:00,0.77382,0.7741,0.77375,0.77408,94400000.0
2009-09-29 22:10:00,0.77388,0.77431,0.77297,0.77417,72000000.0
2009-09-29 22:15:00,0.77411,0.77507,0.774,0.77496,67200000.0
2009-09-29 22:20:00,0.77495,0.77527,0.77423,0.7752,68800000.0
2009-09-29 22:25:00,0.7751,0.77515,0.77469,0.77485,76800000.0
2009-09-29 22:30:00,0.77462,0.77489,0.77446,0.77464,110400000.0
2009-09-29 22:35:00,0.77463,0.77513,0.77443,0.77467,165200000.0
2009-09-29 22:40:00,0.77467,0.77508,0.77467,0.77495,59200000.0
2009-09-29 22:45:00,0.77489,0.77517,0.77459,0.77459,64000000.0
2009-09-29 22:50:00,0.77458,0.77474,0.77444,0.77444,67200000.0
2009-09-29 22:55:00,0.77454,0.77454,0.77406,0.7741,44800000.0
2009-09-29 23:00:00,0.77375,0.77444,0.77371,0.77441,93800000.0
2009-09-29 23:05:00,0.77427,0.77467,0.77418,0.7745,52800000.0
2009-09-29 23:10:00,0.7745,0.77488,0.77442,0.77465,43200000.0
2009-09-29 23:15:00,0.77488,0.77488,0.77368,0.77377,60800000.0
2009-09-29 23:20:00,0.77456,0.7747,0.77401,0.7747,60800000.0
2009-09-29 23:25:00,0.77472,0.77484,0.77448,0.77465,84800000.0
2009-09-29 23:30:00,0.77477,0.77519,0.77465,0.77492,76800000.0
2009-09-29 23:35:00,0.77492,0.77538,0.77454,0.77528,46400000.0
2009-09-29 23:40:00,0.77533,0.77542,0.77506,0.77507,64400000.0
2009-09-29 23:45:00,0.77549,0.77569,0.77517,0.77528,72000000.0
2009-09-29 23:50:00,0.77538,0.77571,0.77476,0.77502,72000000.0
2009-09-29 23:55:00,0.77546,0.77557,0.77507,0.77534,104400000.0
2009-09-30 00:00:00,0.77523,0.77566,0.77478,0.77499,62400000.0
2009-09-30 00:05:00,0.77509,0.77546,0.77491,0.77513,59200000.0
2009-09-30 00:10:00,0.77463,0.77511,0.77427,0.77491,62800000.0
2009-09-30 00:15:00,0.77516,0.77532,0.77477,0.77495,65000000.0
2009-09-30 00:20:00,0.775,0.77531,0.77477,0.77511,60800000.0
2009-09-30 00:25:00,0.77517,0.77536,0.77462,0.77518,65600000.0
2009-09-30 00:30:00,0.77505,0.77556,0.7748,0.77524,60800000.0
2009-09-30 00:35:00,0.77512,0.77564,0.77499,0.77553,54400000.0
2009-09-30 00:40:00,0.77534,0.7757,0.77405,0.77514,60800000.0
2009-09-30 00:45:00,0.7748,0.77637,0.77475,0.77541,44800000.0
2009-09-30 00:50:00,0.77528,0.7759,0.77485,0.77589,68800000.0
2009-09-30 00:55:00,0.77581,0.77654,0.77556,0.77562,58600000.0
2009-09-30 01:00:00,0.77523,0.77647,0.77523,0.77647,60800000.0
2009-09-30 01:05:00,0.77659,0.77671,0.77633,0.77651,65600000.0
2009-09-30 01:10:00,0.77655,0.77699,0.77617,0.77654,75200000.0
2009-09-30 01:15:00,0.77647,0.77711,0.7763,0.77705,57600000.0
2009-09-30 01:20:00,0.77635,0.77669,0.77635,0.77644,65600000.0
2009-09-30 01:25:00,0.77648,0.77686,0.77645,0.77684,66600000.0
2009-09-30 01:30:00,0.77686,0.77701,0.77637,0.77681,60800000.0
2009-09-30 01:35:00,0.77728,0.77728,0.77624,0.77667,60800000.0
2009-09-30 01:40:00,0.77663,0.77663,0.77536,0.77626,66600000.0
2009-09-30 01:45:00,0.77623,0.77633,0.776,0.77633,49600000.0
2009-09-30 01:50:00,0.77636,0.77678,0.77632,0.7766,71800000.0
2009-09-30 01:55:00,0.77669,0.77684,0.77644,0.77684,84800000.0
2009-09-30 02:00:00,0.77672,0.77715,0.77666,0.7768,67600000.0
2009-09-30 02:05:00,0.77679,0.77685,0.77641,0.7766,59200000.0
2009-09-30 02:10:00,0.77656,0.77665,0.7764,0.77647,59200000.0
2009-09-30 02:15:00,0.77652,0.77694,0.77652,0.7769,67200000.0
2009-09-30 02:20:00,0.77683,0.77695,0.77564,0.77667,65600000.0
2009-09-30 02:25:00,0.77671,0.7771,0.77656,0.7771,60800000.0
2009-09-30 02:30:00,0.77712,0.77743,0.77689,0.77722,62400000.0
2009-09-30 02:35:00,0.77714,0.77752,0.77714,0.77745,49600000.0
2009-09-30 02:40:00,0.77746,0.77762,0.77737,0.77762,59200000.0
2009-09-30 02:45:00,0.77766,0.77779,0.77709,0.77774,72000000.0
2009-09-30 02:50:00,0.77779,0.77789,0.77714,0.77714,60800000.0
2009-09-30 02:55:00,0.77715,0.77722,0.77688,0.77701,65600000.0
2009-09-30 03:00:00,0.77683,0.77694,0.77591,0.7769,65600000.0
2009-09-30 03:05:00,0.77706,0.77715,0.77653,0.77653,60800000.0
2009-09-30 03:10:00,0.77656,0.77678,0.77625,0.7765,68800000.0
2009-09-30 03:15:00,0.77654,0.77722,0.77647,0.77713,64400000.0
2009-09-30 03:20:00,0.77707,0.77724,0.77606,0.77724,64000000.0
2009-09-30 03:25:00,0.77748,0.77749,0.77633,0.77636,72000000.0
2009-09-30 03:30:00,0.77721,0.77734,0.77644,0.77682,62400000.0
2009-09-30 03:35:00,0.77694,0.77706,0.77665,0.77665,64400000.0
2009-09-30 03:40:00,0.77666,0.77702,0.77629,0.77692,59200000.0
2009-09-30 03:45:00,0.77706,0.77767,0.77705,0.77742,54400000.0
2009-09-30 03:50:00,0.77737,0.77751,0.77692,0.77706,66600000.0
2009-09-30 03:55:00,0.77704,0.77772,0.77693,0.77752,52800000.0
2009-09-30 04:00:00,0.77763,0.77875,0.77761,0.77838,70400000.0
2009-09-30 04:05:00,0.77842,0.7789,0.77837,0.77881,70400000.0
2009-09-30 04:10:00,0.77876,0.77884,0.77807,0.77847,56000000.0
2009-09-30 04:15:00,0.77849,0.77868,0.7783,0.7783,62400000.0
2009-09-30 04:20:00,0.77816,0.77838,0.77766,0.77778,57600000.0
2009-09-30 04:25:00,0.7781,0.7782,0.77781,0.77781,68800000.0
2009-09-30 04:30:00,0.77813,0.77841,0.77812,0.77824,65600000.0
2009-09-30 04:35:00,0.77827,0.77838,0.77772,0.77818,56400000.0
2009-09-30 04:40:00,0.7784,0.77899,0.7784,0.77889,59200000.0
2009-09-30 04:45:00,0.77892,0.77954,0.77891,0.77939,54400000.0
2009-09-30 04:50:00,0.77923,0.77962,0.77896,0.77914,67600000.0
2009-09-30 04:55:00,0.77923,0.77967,0.7791,0.77926,52800000.0
2009-09-30 05:00:00,0.77915,0.77915,0.77876,0.77895,62400000.0
2009-09-30 05:05:00,0.77902,0.77918,0.77892,0.7791,49600000.0
2009-09-30 05:10:00,0.77928,0.77946,0.77908,0.77926,49600000.0
2009-09-30 05:15:00,0.77932,0.77945,0.77905,0.77905,56000000.0
2009-09-30 05:20:00,0.77914,0.77973,0.77912,0.77962,57600000.0
2009-09-30 05:25:00,0.77946,0.77946,0.77903,0.77913,35200000.0
2009-09-30 05:30:00,0.77919,0.77935,0.77887,0.77922,68800000.0
2009-09-30 05:35:00,0.77916,0.77943,0.77888,0.77913,67600000.0
2009-09-30 05:40:00,0.77939,0.77981,0.77939,0.77973,57600000.0
2009-09-30 05:45:00,0.77967,0.77972,0.77896,0.7796,57000000.0
2009-09-30 05:50:00,0.77955,0.7796,0.77942,0.77953,48000000.0
2009-09-30 05:55:00,0.77953,0.77964,0.77931,0.77959,38400000.0
2009-09-30 06:00:00,0.7796,0.77963,0.77902,0.77938,60800000.0
2009-09-30 06:05:00,0.7793,0.77973,0.77921,0.77927,56000000.0
2009-09-30 06:10:00,0.77916,0.77924,0.77891,0.779,72400000.0
2009-09-30 06:15:00,0.77889,0.7795,0.77866,0.7795,65600000.0
2009-09-30 06:20:00,0.77953,0.77953,0.77914,0.77918,46400000.0
2009-09-30 06:25:00,0.77916,0.77927,0.77758,0.77894,59200000.0
2009-09-30 06:30:00,0.77884,0.77929,0.77791,0.77791,61200000.0
2009-09-30 06:35:00,0.77882,0.77885,0.7783,0.77849,64000000.0
2009-09-30 06:40:00,0.7785,0.77931,0.77834,0.77922,52800000.0
2009-09-30 06:45:00,0.77863,0.77878,0.77851,0.77875,59200000.0
2009-09-30 06:50:00,0.77886,0.77886,0.77845,0.77845,19200000.0
2009-09-30 06:55:00,0.77836,0.77836,0.77783,0.77808,73600000.0
2009-09-30 07:00:00,0.77804,0.77847,0.77797,0.77847,67200000.0
2009-09-30 07:05:00,0.77844,0.7786,0.77831,0.7786,61800000.0
2009-09-30 07:10:00,0.77867,0.77868,0.77828,0.77841,46400000.0
2009-09-30 07:15:00,0.77845,0.77851,0.77815,0.77845,62400000.0
2009-09-30 07:20:00,0.77843,0.77897,0.77799,0.77832,88000000.0
2009-09-30 07:25:00,0.7783,0.779,0.7783,0.779,46400000.0
2009-09-30 07:30:00,0.77901,0.77901,0.77836,0.77884,68200000.0
2009-09-30 07:35:00,0.77888,0.77907,0.77876,0.77898,49600000.0
2009-09-30 07:40:00,0.779,0.77926,0.77899,0.77925,59000000.0
2009-09-30 07:45:00,0.77931,0.77959,0.77904,0.77904,59200000.0
2009-09-30 07:50:00,0.77902,0.77918,0.77891,0.7791,59200000.0
2009-09-30 07:55:00,0.7791,0.78047,0.77909,0.78007,54400000.0
2009-09-30 08:00:00,0.78015,0.78078,0.77982,0.77986,68200000.0
2009-09-30 08:05:00,0.77939,0.77975,0.77926,0.77958,57600000.0
2009-09-30 08:10:00,0.7797,0.78002,0.77949,0.77964,64400000.0
2009-09-30 08:15:00,0.77973,0.7799,0.77907,0.77907,64000000.0
2009-09-30 08:20:00,0.77914,0.78004,0.77914,0.77987,58000000.0
2009-09-30 08:25:00,0.77983,0.77985,0.77923,0.77923,65600000.0
2009-09-30 08:30:00,0.77893,0.77989,0.77893,0.77989,60800000.0
2009-09-30 08:35:00,0.77998,0.77998,0.77908,0.77908,59200000.0
2009-09-30 08:40:00,0.77916,0.77925,0.77903,0.77913,54400000.0
2009-09-30 08:45:00,0.77916,0.77967,0.77916,0.77967,67200000.0
2009-09-30 08:50:00,0.77939,0.77958,0.77832,0.77924,60800000.0
2009-09-30 08:55:00,0.77931,0.77949,0.7791,0.77927,64200000.0
2009-09-30 09:00:00,0.77919,0.77919,0.7779,0.77799,57600000.0
2009-09-30 09:05:00,0.77804,0.77873,0.77804,0.77868,63400000.0
2009-09-30 09:10:00,0.77876,0.77898,0.77837,0.77898,48000000.0
2009-09-30 09:15:00,0.77881,0.77881,0.7782,0.77853,70400000.0
2009-09-30 09:20:00,0.77845,0.77845,0.77812,0.7782,60800000.0
2009-09-30 09:25:00,0.77818,0.77821,0.77761,0.77768,65600000.0
2009-09-30 09:30:00,0.77766,0.77812,0.77739,0.77789,65600000.0
2009-09-30 09:35:00,0.77786,0.77793,0.77746,0.77783,66000000.0
2009-09-30 09:40:00,0.77785,0.77792,0.77724,0.77726,59200000.0
2009-09-30 09:45:00,0.77738,0.77768,0.77634,0.77634,67200000.0
2009-09-30 09:50:00,0.77627,0.7767,0.77616,0.77626,52800000.0
2009-09-30 09:55:00,0.77645,0.77666,0.77581,0.77589,67200000.0
2009-09-30 10:00:00,0.77593,0.77662,0.7759,0.77626,72000000.0
2009-09-30 10:05:00,0.77624,0.77681,0.77619,0.77668,75200000.0
2009-09-30 10:10:00,0.77703,0.77728,0.77671,0.77681,68800000.0
2009-09-30 10:15:00,0.77673,0.77688,0.77577,0.77588,68800000.0
2009-09-30 10:20:00,0.77606,0.77622,0.77584,0.77616,59200000.0
2009-09-30 10:25:00,0.7762,0.77634,0.77579,0.77579,56000000.0
2009-09-30 10:30:00,0.77573,0.77618,0.77573,0.77603,60800000.0
2009-09-30 10:35:00,0.77604,0.77664,0.77604,0.77659,62400000.0
2009-09-30 10:40:00,0.77651,0.77652,0.77575,0.77575,73600000.0
2009-09-30 10:45:00,0.77563,0.77563,0.77503,0.77528,68800000.0
2009-09-30 10:50:00,0.77534,0.77553,0.7753,0.77553,73600000.0
2009-09-30 10:55:00,0.77539,0.77574,0.77531,0.77545,70400000.0
2009-09-30 11:00:00,0.77556,0.77599,0.77556,0.77583,57600000.0
2009-09-30 11:05:00,0.77575,0.77632,0.77575,0.7761,59200000.0
2009-09-30 11:10:00,0.77598,0.77618,0.77584,0.77618,71400000.0
2009-09-30 11:15:00,0.77617,0.77617,0.77566,0.77573,65600000.0
2009-09-30 11:20:00,0.77569,0.77631,0.77549,0.77549,63400000.0
2009-09-30 11:25:00,0.7753,0.77532,0.77439,0.77442,61800000.0
2009-09-30 11:30:00,0.77428,0.77429,0.77397,0.77427,73600000.0
2009-09-30 11:35:00,0.77428,0.77431,0.77383,0.77393,64000000.0
2009-09-30 11:40:00,0.7738,0.77386,0.77322,0.77368,64000000.0
2009-09-30 11:45:00,0.77358,0.77386,0.77331,0.77386,65600000.0
2009-09-30 11:50:00,0.7738,0.77396,0.77287,0.77383,70400000.0
2009-09-30 11:55:00,0.77375,0.7741,0.7737,0.77393,59200000.0
2009-09-30 12:00:00,0.77408,0.77463,0.77331,0.77383,73000000.0
2009-09-30 12:05:00,0.77372,0.7747,0.77353,0.77457,58400000.0
2009-09-30 12:10:00,0.7746,0.77466,0.77418,0.77431,66600000.0
2009-09-30 12:15:00,0.77441,0.77474,0.77437,0.77456,76600000.0
2009-09-30 12:20:00,0.77363,0.77512,0.77363,0.77365,72000000.0
2009-09-30 12:25:00,0.77357,0.77424,0.77291,0.7741,60800000.0
2009-09-30 12:30:00,0.77399,0.7743,0.77391,0.77405,58600000.0
2009-09-30 12:35:00,0.77402,0.77421,0.77355,0.77421,57000000.0
2009-09-30 12:40:00,0.77403,0.77441,0.77391,0.77441,72000000.0
2009-09-30 12:45:00,0.77443,0.77462,0.77435,0.77445,60000000.0
2009-09-30 12:50:00,0.77459,0.77459,0.77371,0.7739,56000000.0
2009-09-30 12:55:00,0.77393,0.77424,0.77347,0.77424,64000000.0
2009-09-30 13:00:00,0.77421,0.77438,0.77358,0.77379,60200000.0
2009-09-30 13:05:00,0.77389,0.77395,0.77296,0.77313,65600000.0
2009-09-30 13:10:00,0.77314,0.7733,0.77279,0.77282,59200000.0
2009-09-30 13:15:00,0.77282,0.77337,0.77272,0.77307,70400000.0
2009-09-30 13:20:00,0.77305,0.77305,0.77262,0.77264,57000000.0
2009-09-30 13:25:00,0.77274,0.7738,0.77274,0.77377,65600000.0
2009-09-30 13:30:00,0.7738,0.77422,0.77374,0.77412,67200000.0
2009-09-30 13:35:00,0.77413,0.77443,0.77403,0.77403,73400000.0
2009-09-30 13:40:00,0.77412,0.77442,0.77404,0.77433,98000000.0
2009-09-30 13:45:00,0.77425,0.77451,0.77393,0.77451,143800000.0
2009-09-30 13:50:00,0.77451,0.77462,0.7742,0.7742,137400000.0
2009-09-30 13:55:00,0.77412,0.77448,0.77406,0.77436,118400000.0
2009-09-30 14:00:00,0.77435,0.77459,0.77434,0.7745,136000000.0
2009-09-30 14:05:00,0.77437,0.77452,0.77424,0.77437,131600000.0
2009-09-30 14:10:00,0.77434,0.77457,0.7738,0.77402,101800000.0
2009-09-30 14:15:00,0.77429,0.77452,0.77388,0.7745,113600000.0
2009-09-30 14:20:00,0.77446,0.77496,0.77395,0.77488,171600000.0
2009-09-30 14:25:00,0.77505,0.77517,0.77476,0.77476,227200000.0
2009-09-30 14:30:00,0.77481,0.77518,0.7746,0.77502,174800000.0
2009-09-30 14:35:00,0.77493,0.77493,0.77402,0.77408,184000000.0
2009-09-30 14:40:00,0.77412,0.77449,0.77396,0.77449,180200000.0
2009-09-30 14:45:00,0.7746,0.77469,0.77357,0.77357,105600000.0
2009-09-30 14:50:00,0.7737,0.77382,0.77329,0.77333,124800000.0
2009-09-30 14:55:00,0.77332,0.77376,0.77326,0.77351,88000000.0
2009-09-30 15:00:00,0.77353,0.77427,0.77328,0.77427,140800000.0
2009-09-30 15:05:00,0.77423,0.77529,0.77412,0.77529,169600000.0
2009-09-30 15:10:00,0.77518,0.77571,0.77517,0.7756,198400000.0
2009-09-30 15:15:00,0.77562,0.77571,0.77503,0.7757,88000000.0
2009-09-30 15:20:00,0.7757,0.77626,0.7757,0.77626,150800000.0
2009-09-30 15:25:00,0.77642,0.77714,0.77547,0.77547,277600000.0
2009-09-30 15:30:00,0.77573,0.77797,0.77573,0.77797,252600000.0
2009-09-30 15:35:00,0.77818,0.77824,0.77711,0.77721,203200000.0
2009-09-30 15:40:00,0.7773,0.7777,0.77711,0.77721,184000000.0
2009-09-30 15:45:00,0.77717,0.77728,0.77622,0.77632,136400000.0
2009-09-30 15:50:00,0.77634,0.77653,0.7759,0.77647,136000000.0
2009-09-30 15:55:00,0.77644,0.77655,0.77582,0.77589,137600000.0
2009-09-30 16:00:00,0.77578,0.77598,0.77506,0.77531,259600000.0
2009-09-30 16:05:00,0.77524,0.77576,0.77509,0.77534,242000000.0
2009-09-30 16:10:00,0.77521,0.77551,0.77496,0.77504,212000000.0
2009-09-30 16:15:00,0.77519,0.77543,0.77517,0.77543,168000000.0
2009-09-30 16:20:00,0.77548,0.77555,0.77464,0.77464,218000000.0
2009-09-30 16:25:00,0.77444,0.77444,0.77345,0.77347,177600000.0
2009-09-30 16:30:00,0.7735,0.77414,0.77326,0.7734,248400000.0
2009-09-30 16:35:00,0.77359,0.77404,0.77355,0.77391,342200000.0
2009-09-30 16:40:00,0.77371,0.7739,0.77361,0.77362,297400000.0
2009-09-30 16:45:00,0.7737,0.77411,0.77354,0.77406,305000000.0
2009-09-30 16:50:00,0.77405,0.7746,0.7739,0.77398,197200000.0
2009-09-30 16:55:00,0.77427,0.77609,0.77427,0.77609,274600000.0
2009-09-30 17:00:00,0.77593,0.77672,0.77593,0.77634,304200000.0
2009-09-30 17:05:00,0.77634,0.77704,0.77634,0.77704,250000000.0
2009-09-30 17:10:00,0.77719,0.77721,0.7763,0.7763,223400000.0
2009-09-30 17:15:00,0.7761,0.77613,0.77571,0.77582,174400000.0
2009-09-30 17:20:00,0.77591,0.77594,0.77559,0.77571,132800000.0
2009-09-30 17:25:00,0.77592,0.77592,0.77545,0.7758,169600000.0
2009-09-30 17:30:00,0.77587,0.77587,0.77511,0.77519,274600000.0
2009-09-30 17:35:00,0.77526,0.77533,0.77466,0.77483,271400000.0
2009-09-30 17:40:00,0.77465,0.77465,0.77422,0.77464,233600000.0
2009-09-30 17:45:00,0.77462,0.77494,0.77452,0.77476,316800000.0
2009-09-30 17:50:00,0.77466,0.7749,0.77457,0.77459,280000000.0
2009-09-30 17:55:00,0.77469,0.77498,0.77461,0.77477,284600000.0
2009-09-30 18:00:00,0.77481,0.77507,0.77413,0.77413,252800000.0
2009-09-30 18:05:00,0.77409,0.77491,0.77407,0.77449,328000000.0
2009-09-30 18:10:00,0.77452,0.77481,0.77452,0.77469,195600000.0
2009-09-30 18:15:00,0.77464,0.77482,0.77413,0.77413,298400000.0
2009-09-30 18:20:00,0.77416,0.7745,0.77405,0.77434,283400000.0
2009-09-30 18:25:00,0.77426,0.77426,0.77361,0.77377,187200000.0
2009-09-30 18:30:00,0.77358,0.77363,0.77307,0.77328,221800000.0
2009-09-30 18:35:00,0.77342,0.77364,0.77323,0.7733,217400000.0
2009-09-30 18:40:00,0.7731,0.7731,0.77265,0.77265,181800000.0
2009-09-30 18:45:00,0.77283,0.77314,0.77268,0.77312,231800000.0
2009-09-30 18:50:00,0.77304,0.77337,0.77288,0.77333,168000000.0
2009-09-30 18:55:00,0.77349,0.77362,0.77339,0.77344,145600000.0
2009-09-30 19:00:00,0.7737,0.77382,0.77337,0.77373,156800000.0
2009-09-30 19:05:00,0.77355,0.7737,0.77322,0.77323,209600000.0
2009-09-30 19:10:00,0.77315,0.77349,0.77313,0.77328,179200000.0
2009-09-30 19:15:00,0.77329,0.77353,0.77313,0.77353,93800000.0
2009-09-30 19:20:00,0.77346,0.77396,0.77332,0.77383,155200000.0
2009-09-30 19:25:00,0.7738,0.77384,0.77327,0.77327,245200000.0
2009-09-30 19:30:00,0.77328,0.77345,0.7732,0.77339,171400000.0
2009-09-30 19:35:00,0.77338,0.7734,0.77293,0.77317,132800000.0
2009-09-30 19:40:00,0.77305,0.77309,0.77227,0.7727,118400000.0
2009-09-30 19:45:00,0.77264,0.77295,0.77264,0.77277,102800000.0
2009-09-30 19:50:00,0.77278,0.77315,0.77272,0.77309,105600000.0
2009-09-30 19:55:00,0.77306,0.7732,0.77244,0.77244,102400000.0
2009-09-30 20:00:00,0.7723,0.77315,0.77228,0.77302,84200000.0
2009-09-30 20:05:00,0.77299,0.77312,0.7727,0.77291,84200000.0
2009-09-30 20:10:00,0.77268,0.77294,0.77254,0.77294,90600000.0
2009-09-30 20:15:00,0.77298,0.7731,0.77274,0.77274,70400000.0
2009-09-30 20:20:00,0.7727,0.7727,0.77209,0.77226,78800000.0
2009-09-30 20:25:00,0.77233,0.77254,0.77225,0.7723,72000000.0
2009-09-30 20:30:00,0.77247,0.77264,0.77244,0.77262,120000000.0
2009-09-30 20:35:00,0.77271,0.77273,0.77226,0.77229,106000000.0
2009-09-30 20:40:00,0.77224,0.77245,0.77192,0.77245,62400000.0
2009-09-30 20:45:00,0.77239,0.77249,0.772,0.7722,61200000.0
2009-09-30 20:50:00,0.77214,0.77262,0.77209,0.77215,67600000.0
2009-09-30 20:55:00,0.77194,0.77233,0.77157,0.77233,80000000.0
2009-09-30 21:00:00,0.77247,0.77291,0.77228,0.77291,83200000.0
2009-09-30 21:05:00,0.77289,0.77289,0.77239,0.77251,65400000.0
2009-09-30 21:10:00,0.77233,0.7725,0.77193,0.77193,78400000.0
2009-09-30 21:15:00,0.77185,0.77195,0.77074,0.77173,59600000.0
2009-09-30 21:20:00,0.77189,0.77211,0.7718,0.7718,58000000.0
2009-09-30 21:25:00,0.77194,0.7721,0.77166,0.77181,76800000.0
2009-09-30 21:30:00,0.77178,0.77222,0.77142,0.7719,76800000.0
2009-09-30 21:35:00,0.77178,0.77198,0.77173,0.77184,97000000.0
2009-09-30 21:40:00,0.77185,0.77198,0.77144,0.77162,75200000.0
2009-09-30 21:45:00,0.77171,0.77203,0.7717,0.77191,54400000.0
2009-09-30 21:50:00,0.77193,0.77227,0.77193,0.7722,66000000.0
2009-09-30 21:55:00,0.77221,0.77306,0.77221,0.77291,99200000.0
2009-09-30 22:00:00,0.77282,0.77282,0.77212,0.77225,80000000.0
2009-09-30 22:05:00,0.77221,0.77255,0.77207,0.77252,93800000.0
2009-09-30 22:10:00,0.77213,0.77266,0.77122,0.77249,72000000.0
2009-09-30 22:15:00,0.77252,0.77265,0.77226,0.7724,67600000.0
2009-09-30 22:20:00,0.77244,0.77262,0.77217,0.77262,67200000.0
2009-09-30 22:25:00,0.77219,0.77286,0.77216,0.77266,76800000.0
2009-09-30 22:30:00,0.77267,0.77294,0.7718,0.772,110400000.0
2009-09-30 22:35:00,0.77187,0.77211,0.7715,0.7721,164600000.0
2009-09-30 22:40:00,0.77214,0.77214,0.7715,0.77174,59200000.0
2009-09-30 22:45:00,0.77159,0.7724,0.77144,0.77232,64000000.0
2009-09-30 22:50:00,0.772,0.77237,0.77194,0.77194,67200000.0
2009-09-30 22:55:00,0.7719,0.77235,0.77164,0.77235,52800000.0
2009-09-30 23:00:00,0.77236,0.77249,0.77161,0.77224,94400000.0
2009-09-30 23:05:00,0.77202,0.77225,0.7719,0.77206,60800000.0
2009-09-30 23:10:00,0.77197,0.77313,0.77192,0.77313,68800000.0
2009-09-30 23:15:00,0.77296,0.77324,0.77251,0.77318,49000000.0
2009-09-30 23:20:00,0.77285,0.77318,0.77285,0.77303,48000000.0
2009-09-30 23:25:00,0.77315,0.77315,0.77273,0.77287,59200000.0
2009-09-30 23:30:00,0.77289,0.77306,0.77227,0.77283,97600000.0
2009-09-30 23:35:00,0.77284,0.77307,0.77259,0.77268,57600000.0
2009-09-30 23:40:00,0.77254,0.77288,0.77169,0.77184,76800000.0
2009-09-30 23:45:00,0.77264,0.77281,0.7721,0.77216,72000000.0
2009-09-30 23:50:00,0.7728,0.77291,0.77254,0.77265,65600000.0
2009-09-30 23:55:00,0.77293,0.77302,0.77217,0.77238,104000000.0
2009-10-01 00:00:00,0.77286,0.77307,0.77242,0.77257,62400000.0
2009-10-01 00:05:00,0.77256,0.77282,0.77237,0.77247,59200000.0
2009-10-01 00:10:00,0.77245,0.77252,0.77195,0.77246,62400000.0
2009-10-01 00:15:00,0.77227,0.77242,0.77197,0.7723,66000000.0
2009-10-01 00:20:00,0.77235,0.77251,0.77212,0.77236,52800000.0
2009-10-01 00:25:00,0.77254,0.77259,0.77212,0.77246,65600000.0
2009-10-01 00:30:00,0.77196,0.7728,0.77196,0.77265,52200000.0
2009-10-01 00:35:00,0.77261,0.77305,0.77258,0.77305,46400000.0
2009-10-01 00:40:00,0.77288,0.77332,0.77207,0.77284,60800000.0
2009-10-01 00:45:00,0.77275,0.77306,0.77275,0.77296,56000000.0
2009-10-01 00:50:00,0.77294,0.77326,0.77253,0.77325,68800000.0
2009-10-01 00:55:00,0.77328,0.77329,0.77281,0.77301,57600000.0
2009-10-01 01:00:00,0.773,0.77305,0.7721,0.77225,60800000.0
2009-10-01 01:05:00,0.77245,0.77245,0.77175,0.77225,65600000.0
2009-10-01 01:10:00,0.77227,0.77305,0.77162,0.77215,62400000.0
2009-10-01 01:15:00,0.77185,0.77239,0.77182,0.77228,57600000.0
2009-10-01 01:20:00,0.77229,0.77248,0.77223,0.77245,65600000.0
2009-10-01 01:25:00,0.77238,0.77268,0.77213,0.77265,54400000.0
2009-10-01 01:30:00,0.77261,0.77277,0.77245,0.77245,48000000.0
2009-10-01 01:35:00,0.77264,0.77289,0.77239,0.77257,65600000.0
2009-10-01 01:40:00,0.7719,0.77337,0.7719,0.77229,54400000.0
2009-10-01 01:45:00,0.772,0.77278,0.772,0.77273,50000000.0
2009-10-01 01:50:00,0.7725,0.77275,0.77227,0.7724,72000000.0
2009-10-01 01:55:00,0.77235,0.77254,0.77235,0.77251,85200000.0
2009-10-01 02:00:00,0.77253,0.77263,0.77238,0.77251,67200000.0
2009-10-01 02:05:00,0.77274,0.77279,0.7723,0.77239,57400000.0
2009-10-01 02:10:00,0.77244,0.7725,0.7719,0.77228,59200000.0
2009-10-01 02:15:00,0.77231,0.77282,0.7722,0.77278,67200000.0
2009-10-01 02:20:00,0.77277,0.77282,0.77167,0.77227,65600000.0
2009-10-01 02:25:00,0.77252,0.7727,0.77213,0.77267,48000000.0
2009-10-01 02:30:00,0.77268,0.77277,0.77196,0.77204,62400000.0
2009-10-01 02:35:00,0.77204,0.77329,0.77204,0.7732,60800000.0
2009-10-01 02:40:00,0.77313,0.77313,0.7727,0.77293,59200000.0
2009-10-01 02:45:00,0.77291,0.77316,0.77279,0.77316,72400000.0
2009-10-01 02:50:00,0.77314,0.77333,0.77272,0.77272,60800000.0
2009-10-01 02:55:00,0.77289,0.77326,0.77279,0.77279,64200000.0
2009-10-01 03:00:00,0.77283,0.77313,0.77207,0.77301,65000000.0
2009-10-01 03:05:00,0.77316,0.77345,0.77303,0.77339,60800000.0
2009-10-01 03:10:00,0.77333,0.77343,0.77311,0.77327,68800000.0
2009-10-01 03:15:00,0.7733,0.77355,0.77326,0.77326,64000000.0
2009-10-01 03:20:00,0.7733,0.77336,0.77223,0.77319,64000000.0
2009-10-01 03:25:00,0.77321,0.77325,0.7725,0.77268,70800000.0
2009-10-01 03:30:00,0.77261,0.77262,0.77217,0.77239,62400000.0
2009-10-01 03:35:00,0.77223,0.77244,0.77174,0.77213,50600000.0
2009-10-01 03:40:00,0.7723,0.77271,0.77214,0.77253,58600000.0
2009-10-01 03:45:00,0.77241,0.77247,0.77226,0.77229,64400000.0
2009-10-01 03:50:00,0.77221,0.77243,0.77216,0.77227,67600000.0
2009-10-01 03:55:00,0.77226,0.77261,0.77211,0.77243,52800000.0
2009-10-01 04:00:00,0.77242,0.77255,0.77216,0.77221,70400000.0
2009-10-01 04:05:00,0.7722,0.77246,0.77207,0.7724,75200000.0
2009-10-01 04:10:00,0.77254,0.77262,0.77232,0.77254,56000000.0
2009-10-01 04:15:00,0.77253,0.77281,0.77249,0.77281,62400000.0
2009-10-01 04:20:00,0.7728,0.7728,0.77234,0.77234,57600000.0
2009-10-01 04:25:00,0.77244,0.77247,0.77215,0.77233,60800000.0
2009-10-01 04:30:00,0.77196,0.77271,0.77196,0.77271,65600000.0
2009-10-01 04:35:00,0.77261,0.77294,0.7721,0.77286,60200000.0
2009-10-01 04:40:00,0.77289,0.77306,0.77274,0.77284,53800000.0
2009-10-01 04:45:00,0.77264,0.7732,0.7726,0.7726,57600000.0
2009-10-01 04:50:00,0.77237,0.77281,0.77226,0.77226,67200000.0
2009-10-01 04:55:00,0.77236,0.77245,0.77211,0.77217,52800000.0
2009-10-01 05:00:00,0.77259,0.77284,0.77227,0.7726,62400000.0
2009-10-01 05:05:00,0.77225,0.77275,0.77225,0.77258,32000000.0
2009-10-01 05:10:00,0.7726,0.77292,0.77217,0.77273,62400000.0
2009-10-01 05:15:00,0.77279,0.77289,0.77243,0.77261,56000000.0
2009-10-01 05:20:00,0.77274,0.77286,0.77233,0.77242,38400000.0
2009-10-01 05:25:00,0.77245,0.77264,0.7724,0.77262,44800000.0
2009-10-01 05:30:00,0.77278,0.77289,0.77233,0.77242,60200000.0
2009-10-01 05:35:00,0.77235,0.77267,0.77178,0.77213,68200000.0
2009-10-01 05:40:00,0.77207,0.77224,0.77161,0.77162,60800000.0
2009-10-01 05:45:00,0.77156,0.77204,0.77156,0.77203,58000000.0
2009-10-01 05:50:00,0.77208,0.77227,0.77191,0.77201,55400000.0
2009-10-01 05:55:00,0.7718,0.77217,0.77172,0.77217,49600000.0
2009-10-01 06:00:00,0.77215,0.77215,0.77183,0.77197,60800000.0
2009-10-01 06:05:00,0.77197,0.77238,0.77153,0.77188,56000000.0
2009-10-01 06:10:00,0.77197,0.77239,0.7718,0.77223,72000000.0
2009-10-01 06:15:00,0.77217,0.7727,0.77217,0.77266,65600000.0
2009-10-01 06:20:00,0.77246,0.77249,0.77224,0.77231,57600000.0
2009-10-01 06:25:00,0.77221,0.77313,0.77164,0.77184,59200000.0
2009-10-01 06:30:00,0.77181,0.77228,0.77093,0.77193,60200000.0
2009-10-01 06:35:00,0.77155,0.77197,0.77131,0.77145,64000000.0
2009-10-01 06:40:00,0.77144,0.77182,0.77118,0.77127,64000000.0
2009-10-01 06:45:00,0.77136,0.77136,0.77097,0.77132,48000000.0
2009-10-01 06:50:00,0.77133,0.77148,0.7709,0.77112,54400000.0
2009-10-01 06:55:00,0.77121,0.77147,0.77076,0.77085,73600000.0
2009-10-01 07:00:00,0.77057,0.77131,0.77042,0.77131,67000000.0
2009-10-01 07:05:00,0.77135,0.77136,0.7704,0.77112,62400000.0
2009-10-01 07:10:00,0.77113,0.77135,0.771,0.77132,57000000.0
2009-10-01 07:15:00,0.77086,0.77144,0.7708,0.77137,46400000.0
2009-10-01 07:20:00,0.7712,0.77154,0.77075,0.77085,73600000.0
2009-10-01 07:25:00,0.77102,0.77162,0.77086,0.77162,59200000.0
2009-10-01 07:30:00,0.77098,0.77211,0.77091,0.77211,68800000.0
2009-10-01 07:35:00,0.77215,0.77215,0.77146,0.77146,62400000.0
2009-10-01 07:40:00,0.77141,0.77162,0.77114,0.77148,58600000.0
2009-10-01 07:45:00,0.77156,0.77203,0.77097,0.77103,59200000.0
2009-10-01 07:50:00,0.77108,0.77121,0.77055,0.77071,59200000.0
2009-10-01 07:55:00,0.77086,0.77148,0.77086,0.77146,57600000.0
2009-10-01 08:00:00,0.77128,0.7713,0.7702,0.7705,68600000.0
2009-10-01 08:05:00,0.77057,0.7713,0.77049,0.7713,57600000.0
2009-10-01 08:10:00,0.77139,0.77233,0.77133,0.77233,53200000.0
2009-10-01 08:15:00,0.77243,0.77272,0.77207,0.7727,62800000.0
2009-10-01 08:20:00,0.77273,0.77273,0.77178,0.77207,57600000.0
2009-10-01 08:25:00,0.77197,0.77249,0.77169,0.77249,65000000.0
2009-10-01 08:30:00,0.77238,0.77265,0.77194,0.77265,60800000.0
2009-10-01 08:35:00,0.77276,0.77312,0.77229,0.77312,65600000.0
2009-10-01 08:40:00,0.77333,0.77423,0.7733,0.77423,54800000.0
2009-10-01 08:45:00,0.77415,0.77469,0.77389,0.77404,52200000.0
2009-10-01 08:50:00,0.77416,0.77416,0.77279,0.77388,60800000.0
2009-10-01 08:55:00,0.77402,0.7757,0.77399,0.7757,64000000.0
2009-10-01 09:00:00,0.77572,0.77572,0.77458,0.77458,57600000.0
2009-10-01 09:05:00,0.77467,0.77467,0.77416,0.77429,64000000.0
2009-10-01 09:10:00,0.77449,0.77479,0.7743,0.77474,48000000.0
2009-10-01 09:15:00,0.77468,0.7749,0.7743,0.77468,69800000.0
2009-10-01 09:20:00,0.7747,0.77492,0.77426,0.77432,57600000.0
2009-10-01 09:25:00,0.77433,0.77439,0.77407,0.77408,65600000.0
2009-10-01 09:30:00,0.77409,0.7742,0.77386,0.7739,65600000.0
2009-10-01 09:35:00,0.77388,0.77427,0.77366,0.77384,65600000.0
2009-10-01 09:40:00,0.77396,0.77401,0.77365,0.77391,59200000.0
2009-10-01 09:45:00,0.77398,0.77398,0.77333,0.77396,67200000.0
2009-10-01 09:50:00,0.77386,0.77406,0.77379,0.77385,52800000.0
2009-10-01 09:55:00,0.77389,0.77405,0.77378,0.77386,67200000.0
2009-10-01 10:00:00,0.77376,0.77403,0.77368,0.7739,72400000.0
2009-10-01 10:05:00,0.77387,0.77405,0.77334,0.77334,75200000.0
2009-10-01 10:10:00,0.77356,0.77424,0.77356,0.77424,68800000.0
2009-10-01 10:15:00,0.77425,0.77431,0.77391,0.774,68800000.0
2009-10-01 10:20:00,0.77401,0.77427,0.77374,0.77421,62400000.0
2009-10-01 10:25:00,0.77429,0.77497,0.77428,0.77497,64000000.0
2009-10-01 10:30:00,0.77485,0.77485,0.77403,0.77435,67200000.0
2009-10-01 10:35:00,0.77431,0.77438,0.77342,0.77352,62400000.0
2009-10-01 10:40:00,0.77365,0.77365,0.77309,0.77319,73600000.0
2009-10-01 10:45:00,0.77312,0.77332,0.77243,0.77332,68200000.0
2009-10-01 10:50:00,0.77349,0.77377,0.77335,0.77359,65600000.0
2009-10-01 10:55:00,0.77324,0.77363,0.77322,0.77353,70400000.0
2009-10-01 11:00:00,0.77352,0.77409,0.77352,0.77409,52800000.0
2009-10-01 11:05:00,0.77404,0.77445,0.77395,0.77445,59200000.0
2009-10-01 11:10:00,0.77441,0.77455,0.77428,0.77436,72000000.0
2009-10-01 11:15:00,0.77452,0.77452,0.77419,0.77424,65600000.0
2009-10-01 11:20:00,0.77438,0.77438,0.77389,0.77402,64000000.0
2009-10-01 11:25:00,0.77402,0.77471,0.77392,0.77452,62400000.0
2009-10-01 11:30:00,0.77459,0.77459,0.77425,0.77425,73600000.0
2009-10-01 11:35:00,0.77423,0.77436,0.77375,0.77401,64000000.0
2009-10-01 11:40:00,0.77386,0.77388,0.77336,0.77363,63800000.0
2009-10-01 11:45:00,0.77334,0.77382,0.77334,0.77357,61200000.0
2009-10-01 11:50:00,0.77347,0.77377,0.77268,0.77358,70800000.0
2009-10-01 11:55:00,0.77361,0.77376,0.77299,0.77354,59200000.0
2009-10-01 12:00:00,0.7735,0.77416,0.77251,0.77413,73600000.0
2009-10-01 12:05:00,0.77388,0.77417,0.77379,0.77414,57600000.0
2009-10-01 12:10:00,0.77416,0.77438,0.77399,0.77399,67200000.0
2009-10-01 12:15:00,0.77406,0.77423,0.77374,0.77374,76800000.0
2009-10-01 12:20:00,0.77274,0.77382,0.77274,0.7732,71800000.0
2009-10-01 12:25:00,0.77324,0.77372,0.77242,0.77358,60800000.0
2009-10-01 12:30:00,0.77356,0.77386,0.7735,0.77378,59200000.0
2009-10-01 12:35:00,0.77377,0.77391,0.77331,0.77387,64000000.0
2009-10-01 12:40:00,0.77374,0.77387,0.77318,0.77361,71400000.0
2009-10-01 12:45:00,0.77359,0.77359,0.77297,0.77306,59200000.0
2009-10-01 12:50:00,0.77314,0.77396,0.77314,0.77387,56000000.0
2009-10-01 12:55:00,0.774,0.774,0.77294,0.77304,63400000.0
2009-10-01 13:00:00,0.77317,0.7738,0.77315,0.77374,60800000.0
2009-10-01 13:05:00,0.77376,0.77391,0.77322,0.77332,66000000.0
2009-10-01 13:10:00,0.77322,0.77344,0.77303,0.77323,59200000.0
2009-10-01 13:15:00,0.77325,0.77338,0.77277,0.77277,70800000.0
2009-10-01 13:20:00,0.77294,0.7731,0.77269,0.7729,58400000.0
2009-10-01 13:25:00,0.77298,0.77361,0.77285,0.77357,65600000.0
2009-10-01 13:30:00,0.77354,0.77361,0.77296,0.77319,67200000.0
2009-10-01 13:35:00,0.77336,0.77359,0.77303,0.77326,73600000.0
2009-10-01 13:40:00,0.7732,0.7735,0.77318,0.77345,97600000.0
2009-10-01 13:45:00,0.77339,0.77383,0.77333,0.77357,144000000.0
2009-10-01 13:50:00,0.77346,0.77362,0.77323,0.77323,137600000.0
2009-10-01 13:55:00,0.77322,0.77324,0.77304,0.77324,118400000.0
2009-10-01 14:00:00,0.77333,0.77346,0.77307,0.77333,136000000.0
2009-10-01 14:05:00,0.77347,0.77376,0.77335,0.77376,131200000.0
2009-10-01 14:10:00,0.77369,0.77407,0.77362,0.77407,102400000.0
2009-10-01 14:15:00,0.77424,0.77424,0.77339,0.77344,113000000.0
2009-10-01 14:20:00,0.7734,0.77353,0.77327,0.77333,171200000.0
2009-10-01 14:25:00,0.77298,0.77355,0.77276,0.77276,227000000.0
2009-10-01 14:30:00,0.77289,0.77341,0.77231,0.77324,174400000.0
2009-10-01 14:35:00,0.77338,0.77422,0.77338,0.77414,183400000.0
2009-10-01 14:40:00,0.77408,0.77449,0.77407,0.7742,180600000.0
2009-10-01 14:45:00,0.77414,0.77438,0.77383,0.77392,105000000.0
2009-10-01 14:50:00,0.77402,0.77402,0.77301,0.77301,124800000.0
2009-10-01 14:55:00,0.77301,0.7733,0.77273,0.77273,88000000.0
2009-10-01 15:00:00,0.77291,0.77384,0.77291,0.7737,140800000.0
2009-10-01 15:05:00,0.77356,0.77361,0.773,0.77324,169600000.0
2009-10-01 15:10:00,0.77338,0.7735,0.77331,0.77335,198200000.0
2009-10-01 15:15:00,0.77338,0.77341,0.77317,0.77321,88400000.0
2009-10-01 15:20:00,0.77325,0.77336,0.77296,0.77298,151400000.0
2009-10-01 15:25:00,0.7729,0.7729,0.77166,0.77168,276800000.0
2009-10-01 15:30:00,0.7719,0.77336,0.77176,0.77296,253600000.0
2009-10-01 15:35:00,0.77316,0.77326,0.77285,0.77289,203200000.0
2009-10-01 15:40:00,0.77288,0.77337,0.77275,0.77332,184400000.0
2009-10-01 15:45:00,0.77332,0.77356,0.77317,0.77323,137600000.0
2009-10-01 15:50:00,0.77344,0.77391,0.77344,0.77378,136000000.0
2009-10-01 15:55:00,0.77386,0.77414,0.77379,0.77383,136800000.0
2009-10-01 16:00:00,0.77328,0.77443,0.77322,0.77389,259600000.0
2009-10-01 16:05:00,0.77399,0.77432,0.77382,0.77408,241600000.0
2009-10-01 16:10:00,0.77402,0.77426,0.77385,0.77394,211400000.0
2009-10-01 16:15:00,0.77399,0.77401,0.77346,0.7737,168000000.0
2009-10-01 16:20:00,0.77381,0.77387,0.77308,0.77328,216200000.0
2009-10-01 16:25:00,0.77341,0.77365,0.7733,0.77337,177600000.0
2009-10-01 16:30:00,0.7735,0.77358,0.77264,0.77273,247800000.0
2009-10-01 16:35:00,0.77268,0.77301,0.77241,0.77253,342400000.0
2009-10-01 16:40:00,0.77247,0.77344,0.77244,0.77341,297000000.0
2009-10-01 16:45:00,0.77367,0.77381,0.77336,0.77347,305600000.0
2009-10-01 16:50:00,0.77352,0.77443,0.77346,0.77443,197800000.0
2009-10-01 16:55:00,0.77458,0.77486,0.77395,0.77395,274600000.0
2009-10-01 17:00:00,0.77373,0.77377,0.77296,0.77338,304000000.0
2009-10-01 17:05:00,0.77332,0.77332,0.7726,0.77274,249000000.0
2009-10-01 17:10:00,0.77284,0.77292,0.77222,0.77237,223400000.0
2009-10-01 17:15:00,0.77263,0.77265,0.7723,0.77236,173600000.0
2009-10-01 17:20:00,0.77242,0.77272,0.77223,0.77237,132800000.0
2009-10-01 17:25:00,0.77232,0.77232,0.77147,0.77147,169400000.0
2009-10-01 17:30:00,0.77127,0.77185,0.7712,0.77133,275600000.0
2009-10-01 17:35:00,0.77124,0.77192,0.77124,0.77192,270800000.0
2009-10-01 17:40:00,0.77184,0.772,0.77161,0.77192,233600000.0
2009-10-01 17:45:00,0.7719,0.77237,0.77179,0.77221,316200000.0
2009-10-01 17:50:00,0.77202,0.77202,0.77153,0.77185,280800000.0
2009-10-01 17:55:00,0.77189,0.77195,0.77157,0.77161,286800000.0
2009-10-01 18:00:00,0.77172,0.7722,0.77168,0.77178,253200000.0
2009-10-01 18:05:00,0.77173,0.77228,0.7717,0.77207,328600000.0
2009-10-01 18:10:00,0.77223,0.77264,0.77217,0.77264,195200000.0
2009-10-01 18:15:00,0.77262,0.77292,0.77227,0.77227,297400000.0
2009-10-01 18:20:00,0.77216,0.77274,0.77209,0.77258,283400000.0
2009-10-01 18:25:00,0.77272,0.77312,0.77262,0.77311,187200000.0
2009-10-01 18:30:00,0.77305,0.77331,0.77297,0.77304,221800000.0
2009-10-01 18:35:00,0.77304,0.77353,0.77291,0.77353,217600000.0
2009-10-01 18:40:00,0.77352,0.77362,0.77292,0.77292,183200000.0
2009-10-01 18:45:00,0.77295,0.7731,0.77278,0.77305,233200000.0
2009-10-01 18:50:00,0.77301,0.77308,0.77274,0.77304,168400000.0
2009-10-01 18:55:00,0.77308,0.77325,0.77286,0.773,146000000.0
2009-10-01 19:00:00,0.77305,0.77349,0.77291,0.77348,157200000.0
2009-10-01 19:05:00,0.77349,0.77373,0.77305,0.77357,209600000.0
2009-10-01 19:10:00,0.77359,0.77417,0.77359,0.77385,178600000.0
2009-10-01 19:15:00,0.7737,0.77377,0.77347,0.77354,94200000.0
2009-10-01 19:20:00,0.77374,0.77415,0.7736,0.77413,155200000.0
2009-10-01 19:25:00,0.77421,0.77448,0.77409,0.7741,243400000.0
2009-10-01 19:30:00,0.77387,0.77414,0.77333,0.77342,170000000.0
2009-10-01 19:35:00,0.77332,0.77421,0.77324,0.77421,132800000.0
2009-10-01 19:40:00,0.77434,0.77491,0.77423,0.77484,118800000.0
2009-10-01 19:45:00,0.77466,0.77494,0.77395,0.77398,102400000.0
2009-10-01 19:50:00,0.77407,0.77407,0.77362,0.77397,106000000.0
2009-10-01 19:55:00,0.77401,0.77403,0.77338,0.77338,101800000.0
2009-10-01 20:00:00,0.77355,0.77377,0.77344,0.7737,84800000.0
2009-10-01 20:05:00,0.77378,0.7739,0.77344,0.77344,82600000.0
2009-10-01 20:10:00,0.77357,0.77392,0.77353,0.77384,90600000.0
2009-10-01 20:15:00,0.77389,0.77397,0.77373,0.77381,85200000.0
2009-10-01 20:20:00,0.77376,0.77442,0.77371,0.77427,78400000.0
2009-10-01 20:25:00,0.77431,0.77471,0.77412,0.77469,78800000.0
2009-10-01 20:30:00,0.77489,0.77511,0.77459,0.77485,120400000.0
2009-10-01 20:35:00,0.7748,0.77523,0.7747,0.77512,105600000.0
2009-10-01 20:40:00,0.77511,0.77526,0.77508,0.77513,63200000.0
2009-10-01 20:45:00,0.77497,0.77532,0.77481,0.77515,60800000.0
2009-10-01 20:50:00,0.77512,0.77569,0.77504,0.77565,67200000.0
2009-10-01 20:55:00,0.77564,0.77578,0.7755,0.77578,79800000.0
2009-10-01 21:00:00,0.77568,0.7757,0.77516,0.77516,84800000.0
2009-10-01 21:05:00,0.77508,0.77513,0.77481,0.77484,65600000.0
2009-10-01 21:10:00,0.77484,0.77499,0.77467,0.77474,68800000.0
2009-10-01 21:15:00,0.77482,0.77482,0.77354,0.77451,59200000.0
2009-10-01 21:20:00,0.77454,0.77498,0.77454,0.77492,57600000.0
2009-10-01 21:25:00,0.77493,0.77499,0.77443,0.77443,76800000.0
2009-10-01 21:30:00,0.77396,0.77421,0.77379,0.77392,76800000.0
2009-10-01 21:35:00,0.77368,0.77415,0.77355,0.77369,97000000.0
2009-10-01 21:40:00,0.7738,0.77436,0.77379,0.77395,75200000.0
2009-10-01 21:45:00,0.77388,0.77429,0.77342,0.77387,48000000.0
2009-10-01 21:50:00,0.77373,0.77405,0.77348,0.77389,62400000.0
2009-10-01 21:55:00,0.77402,0.77406,0.77341,0.77373,99600000.0
2009-10-01 22:00:00,0.77361,0.77382,0.7734,0.77373,80000000.0
2009-10-01 22:05:00,0.77356,0.77371,0.77337,0.77348,94400000.0
2009-10-01 22:10:00,0.77354,0.77371,0.7726,0.7734,72000000.0
2009-10-01 22:15:00,0.77355,0.77375,0.77301,0.77312,66600000.0
2009-10-01 22:20:00,0.77338,0.77338,0.77295,0.77305,59200000.0
2009-10-01 22:25:00,0.77325,0.7733,0.773,0.77313,76800000.0
2009-10-01 22:30:00,0.77301,0.7736,0.773,0.77341,110800000.0
2009-10-01 22:35:00,0.77315,0.77382,0.7731,0.77354,164800000.0
2009-10-01 22:40:00,0.77387,0.77396,0.77364,0.77372,59200000.0
2009-10-01 22:45:00,0.77325,0.77381,0.77325,0.77367,63400000.0
2009-10-01 22:50:00,0.77364,0.77387,0.77361,0.77383,67200000.0
2009-10-01 22:55:00,0.77377,0.77419,0.77341,0.77412,54400000.0
2009-10-01 23:00:00,0.77388,0.77415,0.77388,0.77415,93200000.0
2009-10-01 23:05:00,0.7742,0.7743,0.77384,0.77413,51200000.0
2009-10-01 23:10:00,0.77425,0.77427,0.77393,0.7742,68200000.0
2009-10-01 23:15:00,0.7742,0.77528,0.77401,0.77528,60200000.0
2009-10-01 23:20:00,0.77395,0.77524,0.77395,0.77473,61600000.0
2009-10-01 23:25:00,0.77467,0.77499,0.77467,0.77491,85200000.0
2009-10-01 23:30:00,0.77485,0.77488,0.77467,0.77484,98000000.0
2009-10-01 23:35:00,0.77483,0.77483,0.7741,0.77429,57600000.0
2009-10-01 23:40:00,0.77427,0.77427,0.7736,0.77382,76800000.0
2009-10-01 23:45:00,0.77392,0.77393,0.77288,0.77288,72400000.0
2009-10-01 23:50:00,0.77289,0.77386,0.77285,0.77384,65600000.0
2009-10-01 23:55:00,0.77416,0.77447,0.77328,0.77447,103400000.0
2009-10-02 00:00:00,0.77457,0.77457,0.77332,0.77363,62400000.0
2009-10-02 00:05:00,0.77362,0.77401,0.77337,0.7735,58600000.0
2009-10-02 00:10:00,0.77356,0.7741,0.77345,0.77405,61800000.0
2009-10-02 00:15:00,0.77387,0.7741,0.77343,0.77405,65000000.0
2009-10-02 00:20:00,0.77405,0.77415,0.77352,0.77353,32000000.0
2009-10-02 00:25:00,0.77365,0.77429,0.77363,0.77382,42600000.0
2009-10-02 00:30:00,0.77409,0.77481,0.77409,0.77481,52800000.0
2009-10-02 00:35:00,0.77469,0.77469,0.77399,0.77412,56400000.0
2009-10-02 00:40:00,0.77415,0.7748,0.77341,0.77455,48000000.0
2009-10-02 00:45:00,0.77436,0.7757,0.77425,0.77431,55400000.0
2009-10-02 00:50:00,0.77431,0.7746,0.77405,0.77423,68800000.0
2009-10-02 00:55:00,0.77407,0.77432,0.77393,0.7742,57600000.0
2009-10-02 01:00:00,0.77421,0.7744,0.77409,0.7742,60800000.0
2009-10-02 01:05:00,0.77422,0.77422,0.77344,0.77362,65600000.0
2009-10-02 01:10:00,0.7736,0.77437,0.77334,0.77401,74000000.0
2009-10-02 01:15:00,0.77343,0.77422,0.77343,0.77416,37200000.0
2009-10-02 01:20:00,0.77427,0.77438,0.77365,0.7742,65000000.0
2009-10-02 01:25:00,0.77428,0.77447,0.77367,0.77367,67200000.0
2009-10-02 01:30:00,0.77357,0.77357,0.77302,0.77304,60800000.0
2009-10-02 01:35:00,0.77338,0.77348,0.7729,0.77308,65600000.0
2009-10-02 01:40:00,0.77309,0.7737,0.77225,0.77276,67200000.0
2009-10-02 01:45:00,0.77266,0.77266,0.77206,0.77238,49600000.0
2009-10-02 01:50:00,0.77224,0.77297,0.77219,0.77271,72400000.0
2009-10-02 01:55:00,0.77262,0.77334,0.77262,0.77291,84800000.0
2009-10-02 02:00:00,0.7727,0.77311,0.77237,0.77237,67200000.0
2009-10-02 02:05:00,0.77232,0.77232,0.77162,0.77181,57600000.0
2009-10-02 02:10:00,0.77166,0.77189,0.77133,0.77179,59200000.0
2009-10-02 02:15:00,0.77185,0.77192,0.77146,0.77152,67200000.0
2009-10-02 02:20:00,0.77141,0.77162,0.77026,0.77162,65600000.0
2009-10-02 02:25:00,0.77152,0.77172,0.77128,0.77139,69200000.0
2009-10-02 02:30:00,0.77132,0.77153,0.77109,0.77138,62400000.0
2009-10-02 02:35:00,0.77136,0.77181,0.77136,0.77165,60800000.0
2009-10-02 02:40:00,0.77177,0.77182,0.77141,0.77153,59200000.0
2009-10-02 02:45:00,0.77135,0.77147,0.7711,0.77115,72000000.0
2009-10-02 02:50:00,0.77129,0.77168,0.77129,0.77167,60800000.0
2009-10-02 02:55:00,0.77167,0.77167,0.77095,0.77095,56000000.0
2009-10-02 03:00:00,0.77102,0.77102,0.76892,0.76986,65600000.0
2009-10-02 03:05:00,0.76999,0.77071,0.76985,0.77067,60600000.0
2009-10-02 03:10:00,0.7707,0.77085,0.77051,0.77051,68800000.0
2009-10-02 03:15:00,0.77046,0.77101,0.77031,0.77096,63400000.0
2009-10-02 03:20:00,0.77098,0.77109,0.76969,0.77103,64400000.0
2009-10-02 03:25:00,0.77125,0.77125,0.77032,0.77032,72000000.0
2009-10-02 03:30:00,0.77042,0.77082,0.77034,0.77082,62400000.0
2009-10-02 03:35:00,0.77061,0.77061,0.7703,0.77038,54400000.0
2009-10-02 03:40:00,0.77034,0.77077,0.77006,0.77041,59200000.0
2009-10-02 03:45:00,0.77043,0.77056,0.77024,0.77039,63200000.0
2009-10-02 03:50:00,0.7704,0.77075,0.77003,0.77075,67200000.0
2009-10-02 03:55:00,0.77089,0.77153,0.77075,0.77135,53200000.0
2009-10-02 04:00:00,0.77142,0.77194,0.77139,0.77149,70400000.0
2009-10-02 04:05:00,0.7715,0.7717,0.77138,0.77155,70400000.0
2009-10-02 04:10:00,0.77165,0.77205,0.77165,0.77203,56000000.0
2009-10-02 04:15:00,0.77155,0.77237,0.77155,0.77221,62400000.0
2009-10-02 04:20:00,0.77229,0.77229,0.77201,0.77204,57600000.0
2009-10-02 04:25:00,0.77201,0.77278,0.77189,0.77189,73600000.0
2009-10-02 04:30:00,0.77206,0.77219,0.77173,0.77182,65000000.0
2009-10-02 04:35:00,0.77195,0.772,0.7714,0.77154,51200000.0
2009-10-02 04:40:00,0.7715,0.77204,0.7715,0.77197,56000000.0
2009-10-02 04:45:00,0.77194,0.77194,0.77141,0.77141,60800000.0
2009-10-02 04:50:00,0.77128,0.77149,0.77097,0.77097,67600000.0
2009-10-02 04:55:00,0.77135,0.77136,0.77094,0.77107,52800000.0
2009-10-02 05:00:00,0.77094,0.77126,0.7707,0.77096,62400000.0
2009-10-02 05:05:00,0.77073,0.77114,0.77071,0.77114,36200000.0
2009-10-02 05:10:00,0.7712,0.7714,0.77099,0.77099,61800000.0
2009-10-02 05:15:00,0.77107,0.77138,0.77076,0.77133,60800000.0
2009-10-02 05:20:00,0.77132,0.77156,0.77106,0.77156,54400000.0
2009-10-02 05:25:00,0.77141,0.77141,0.77096,0.77128,28800000.0
2009-10-02 05:30:00,0.7713,0.77143,0.77091,0.7714,61600000.0
2009-10-02 05:35:00,0.77147,0.77163,0.77134,0.77148,67200000.0
2009-10-02 05:40:00,0.77108,0.77149,0.77097,0.77135,46400000.0
2009-10-02 05:45:00,0.77134,0.77136,0.77104,0.77125,44800000.0
2009-10-02 05:50:00,0.77125,0.77152,0.77114,0.77145,56000000.0
2009-10-02 05:55:00,0.7714,0.77195,0.77136,0.77195,46400000.0
2009-10-02 06:00:00,0.77201,0.77205,0.77128,0.77151,44800000.0
2009-10-02 06:05:00,0.77181,0.77189,0.77148,0.77182,60800000.0
2009-10-02 06:10:00,0.77166,0.77205,0.77132,0.77202,72000000.0
2009-10-02 06:15:00,0.77211,0.77235,0.77198,0.7722,65600000.0
2009-10-02 06:20:00,0.77213,0.77255,0.77198,0.77226,43200000.0
2009-10-02 06:25:00,0.7722,0.77266,0.77145,0.7724,59200000.0
2009-10-02 06:30:00,0.77205,0.77286,0.77163,0.77163,60800000.0
2009-10-02 06:35:00,0.77261,0.77273,0.77214,0.77258,64400000.0
2009-10-02 06:40:00,0.77275,0.77291,0.77228,0.77228,50600000.0
2009-10-02 06:45:00,0.7727,0.7727,0.77226,0.77236,48000000.0
2009-10-02 06:50:00,0.77262,0.7731,0.77233,0.77233,43200000.0
2009-10-02 06:55:00,0.77238,0.77238,0.77191,0.77196,60800000.0
2009-10-02 07:00:00,0.77188,0.77202,0.77143,0.77202,67200000.0
2009-10-02 07:05:00,0.77196,0.77211,0.77151,0.77179,62400000.0
2009-10-02 07:10:00,0.77162,0.772,0.77162,0.77196,57600000.0
2009-10-02 07:15:00,0.77169,0.7726,0.77163,0.77199,67200000.0
2009-10-02 07:20:00,0.77185,0.7725,0.77176,0.77247,74000000.0
2009-10-02 07:25:00,0.77253,0.77264,0.77229,0.77247,59200000.0
2009-10-02 07:30:00,0.77228,0.77282,0.77158,0.77282,68800000.0
2009-10-02 07:35:00,0.77293,0.77293,0.77144,0.77161,62400000.0
2009-10-02 07:40:00,0.77145,0.77218,0.7713,0.77218,60000000.0
2009-10-02 07:45:00,0.77222,0.77269,0.77183,0.77203,62400000.0
2009-10-02 07:50:00,0.77207,0.77207,0.77143,0.7715,61800000.0
2009-10-02 07:55:00,0.77168,0.77179,0.77137,0.77137,54400000.0
2009-10-02 08:00:00,0.77137,0.77176,0.77124,0.77133,68800000.0
2009-10-02 08:05:00,0.77146,0.77221,0.77134,0.77203,58000000.0
2009-10-02 08:10:00,0.77185,0.77216,0.77185,0.77216,52800000.0
2009-10-02 08:15:00,0.7723,0.7724,0.77215,0.77227,67200000.0
2009-10-02 08:20:00,0.77234,0.77321,0.77222,0.77321,57000000.0
2009-10-02 08:25:00,0.77316,0.77343,0.77303,0.77323,66400000.0
2009-10-02 08:30:00,0.77319,0.77348,0.77285,0.77332,60200000.0
2009-10-02 08:35:00,0.77332,0.77407,0.77317,0.77398,59200000.0
2009-10-02 08:40:00,0.77379,0.77379,0.77358,0.77376,54400000.0
2009-10-02 08:45:00,0.77378,0.77391,0.77339,0.77388,49600000.0
2009-10-02 08:50:00,0.7739,0.77429,0.77318,0.77429,60800000.0
2009-10-02 08:55:00,0.77421,0.77421,0.77333,0.77407,67200000.0
2009-10-02 09:00:00,0.77426,0.77523,0.77426,0.7749,57600000.0
2009-10-02 09:05:00,0.77481,0.77481,0.77423,0.77426,64400000.0
2009-10-02 09:10:00,0.77424,0.77452,0.774,0.77445,49600000.0
2009-10-02 09:15:00,0.77449,0.77488,0.77438,0.77482,70400000.0
2009-10-02 09:20:00,0.77472,0.77542,0.77472,0.77535,57600000.0
2009-10-02 09:25:00,0.77531,0.77541,0.77403,0.77403,65600000.0
2009-10-02 09:30:00,0.77407,0.77519,0.77407,0.77516,66000000.0
2009-10-02 09:35:00,0.77515,0.77548,0.7748,0.77525,65600000.0
2009-10-02 09:40:00,0.77532,0.77532,0.77465,0.77487,59200000.0
2009-10-02 09:45:00,0.7749,0.77574,0.7749,0.77564,66400000.0
2009-10-02 09:50:00,0.77564,0.77564,0.77517,0.77539,60800000.0
2009-10-02 09:55:00,0.77541,0.77603,0.77522,0.77603,67200000.0
2009-10-02 10:00:00,0.77596,0.77596,0.77445,0.77445,72000000.0
2009-10-02 10:05:00,0.77426,0.77535,0.77426,0.77521,75200000.0
2009-10-02 10:10:00,0.77541,0.77554,0.77508,0.77508,68800000.0
2009-10-02 10:15:00,0.77503,0.77519,0.77478,0.77519,68800000.0
2009-10-02 10:20:00,0.77535,0.77647,0.77531,0.77645,59200000.0
2009-10-02 10:25:00,0.77676,0.77718,0.77663,0.77705,56000000.0
2009-10-02 10:30:00,0.77715,0.77717,0.77655,0.77661,61200000.0
2009-10-02 10:35:00,0.77659,0.77674,0.77652,0.77664,62400000.0
2009-10-02 10:40:00,0.77666,0.77684,0.77659,0.77669,73600000.0
2009-10-02 10:45:00,0.77676,0.77798,0.77645,0.77798,68800000.0
2009-10-02 10:50:00,0.77789,0.77803,0.77741,0.77749,65600000.0
2009-10-02 10:55:00,0.77743,0.77756,0.77693,0.77711,69800000.0
2009-10-02 11:00:00,0.77714,0.77728,0.77689,0.77702,52200000.0
2009-10-02 11:05:00,0.77704,0.77736,0.777,0.77704,59200000.0
2009-10-02 11:10:00,0.77709,0.77742,0.77704,0.77729,72400000.0
2009-10-02 11:15:00,0.77748,0.7779,0.77731,0.7779,65000000.0
2009-10-02 11:20:00,0.77799,0.77856,0.77789,0.77807,64000000.0
2009-10-02 11:25:00,0.77803,0.77813,0.77777,0.77792,62400000.0
2009-10-02 11:30:00,0.77802,0.77839,0.77802,0.77828,73600000.0
2009-10-02 11:35:00,0.77813,0.77813,0.77733,0.77766,64000000.0
2009-10-02 11:40:00,0.77764,0.77828,0.77764,0.77822,64400000.0
2009-10-02 11:45:00,0.77817,0.77836,0.77754,0.77754,67200000.0
2009-10-02 11:50:00,0.7775,0.77771,0.77633,0.77714,70400000.0
2009-10-02 11:55:00,0.77743,0.77773,0.77724,0.77767,58600000.0
2009-10-02 12:00:00,0.77754,0.77777,0.77651,0.77777,67200000.0
2009-10-02 12:05:00,0.77783,0.77804,0.77762,0.77764,58000000.0
2009-10-02 12:10:00,0.7776,0.7776,0.77618,0.77618,76800000.0
2009-10-02 12:15:00,0.77616,0.77702,0.77611,0.77664,76600000.0
2009-10-02 12:20:00,0.77556,0.77665,0.77556,0.77596,71400000.0
2009-10-02 12:25:00,0.77593,0.77625,0.77489,0.77614,60800000.0
2009-10-02 12:30:00,0.77617,0.77642,0.77598,0.77639,59600000.0
2009-10-02 12:35:00,0.77633,0.77664,0.77602,0.77654,57000000.0
2009-10-02 12:40:00,0.77639,0.77652,0.77604,0.77649,72000000.0
2009-10-02 12:45:00,0.77651,0.77663,0.77631,0.77638,58600000.0
2009-10-02 12:50:00,0.77638,0.77689,0.77629,0.7768,54800000.0
2009-10-02 12:55:00,0.7768,0.7768,0.77623,0.77623,64000000.0
2009-10-02 13:00:00,0.77626,0.77626,0.77538,0.77581,60800000.0
2009-10-02 13:05:00,0.77577,0.77598,0.77549,0.77567,65600000.0
2009-10-02 13:10:00,0.77567,0.7766,0.77567,0.77647,58600000.0
2009-10-02 13:15:00,0.77597,0.77641,0.77597,0.77624,70400000.0
2009-10-02 13:20:00,0.77638,0.77646,0.77606,0.77613,57600000.0
2009-10-02 13:25:00,0.77596,0.77703,0.77574,0.77703,65600000.0
2009-10-02 13:30:00,0.77722,0.77761,0.77706,0.7773,66600000.0
2009-10-02 13:35:00,0.77733,0.77734,0.77668,0.77668,73600000.0
2009-10-02 13:40:00,0.77654,0.77654,0.77622,0.77641,97600000.0
2009-10-02 13:45:00,0.77629,0.77668,0.77596,0.7763,144000000.0
2009-10-02 13:50:00,0.77631,0.77644,0.77605,0.7762,137400000.0
2009-10-02 13:55:00,0.77652,0.77668,0.77632,0.77667,118400000.0
2009-10-02 14:00:00,0.77672,0.77704,0.77657,0.77699,135800000.0
2009-10-02 14:05:00,0.77721,0.77773,0.77721,0.7777,131200000.0
2009-10-02 14:10:00,0.77781,0.7782,0.77756,0.7782,102400000.0
2009-10-02 14:15:00,0.77835,0.77867,0.77806,0.77834,113600000.0
2009-10-02 14:20:00,0.77838,0.77941,0.77821,0.77938,170600000.0
2009-10-02 14:25:00,0.77937,0.77959,0.7785,0.77941,227200000.0
2009-10-02 14:30:00,0.7776,0.77816,0.77581,0.776,175200000.0
2009-10-02 14:35:00,0.77591,0.77591,0.77469,0.77473,183800000.0
2009-10-02 14:40:00,0.77496,0.77558,0.77478,0.77532,180800000.0
2009-10-02 14:45:00,0.77526,0.77564,0.77476,0.77476,105600000.0
2009-10-02 14:50:00,0.77474,0.7756,0.77474,0.7756,125200000.0
2009-10-02 14:55:00,0.77564,0.77569,0.77437,0.77488,87400000.0
2009-10-02 15:00:00,0.77466,0.77548,0.77431,0.77528,140600000.0
2009-10-02 15:05:00,0.77522,0.7755,0.77485,0.77496,170400000.0
2009-10-02 15:10:00,0.77492,0.7754,0.77453,0.77522,199200000.0
2009-10-02 15:15:00,0.77519,0.77573,0.77519,0.77552,88000000.0
2009-10-02 15:20:00,0.77564,0.77603,0.77481,0.77481,150800000.0
2009-10-02 15:25:00,0.77486,0.77526,0.77361,0.77363,276800000.0
2009-10-02 15:30:00,0.7738,0.77536,0.77359,0.77528,253200000.0
2009-10-02 15:35:00,0.7754,0.77606,0.77516,0.7759,203000000.0
2009-10-02 15:40:00,0.77599,0.7762,0.7751,0.77528,184000000.0
2009-10-02 15:45:00,0.7755,0.77579,0.77541,0.77541,137000000.0
2009-10-02 15:50:00,0.77521,0.77659,0.77456,0.77621,136000000.0
2009-10-02 15:55:00,0.77617,0.77632,0.7754,0.7762,137000000.0
2009-10-02 16:00:00,0.7763,0.77652,0.7754,0.77622,259200000.0
2009-10-02 16:05:00,0.7767,0.77746,0.7767,0.77681,242400000.0
2009-10-02 16:10:00,0.77669,0.77679,0.77633,0.77633,211200000.0
2009-10-02 16:15:00,0.77615,0.77639,0.77603,0.77634,168000000.0
2009-10-02 16:20:00,0.77638,0.77664,0.77612,0.77654,217000000.0
2009-10-02 16:25:00,0.77643,0.77729,0.77643,0.77705,178000000.0
2009-10-02 16:30:00,0.7771,0.77848,0.7771,0.7783,247800000.0
2009-10-02 16:35:00,0.77825,0.77825,0.77678,0.77678,343200000.0
2009-10-02 16:40:00,0.7769,0.77708,0.77658,0.77696,297000000.0
2009-10-02 16:45:00,0.77719,0.77751,0.77702,0.77743,306000000.0
2009-10-02 16:50:00,0.77747,0.77747,0.77676,0.77681,198800000.0
2009-10-02 16:55:00,0.77685,0.77685,0.77574,0.77602,275200000.0
2009-10-02 17:00:00,0.77591,0.77644,0.77554,0.77584,304400000.0
2009-10-02 17:05:00,0.77578,0.77594,0.7755,0.77563,248400000.0
2009-10-02 17:10:00,0.77571,0.77624,0.77571,0.77591,222800000.0
2009-10-02 17:15:00,0.77622,0.77641,0.77572,0.77578,174800000.0
2009-10-02 17:20:00,0.77577,0.77612,0.77552,0.77599,132200000.0
2009-10-02 17:25:00,0.77611,0.77713,0.77611,0.77713,169600000.0
2009-10-02 17:30:00,0.77705,0.77785,0.77698,0.77768,275200000.0
2009-10-02 17:35:00,0.77777,0.77801,0.77753,0.7779,272400000.0
2009-10-02 17:40:00,0.77797,0.77813,0.77676,0.77692,233000000.0
2009-10-02 17:45:00,0.77693,0.77693,0.77637,0.77641,316600000.0
2009-10-02 17:50:00,0.77652,0.77688,0.77616,0.77673,277600000.0
2009-10-02 17:55:00,0.77699,0.77711,0.77653,0.77653,285800000.0
2009-10-02 18:00:00,0.77656,0.77675,0.77587,0.77675,253200000.0
2009-10-02 18:05:00,0.7767,0.77733,0.7767,0.7772,327800000.0
2009-10-02 18:10:00,0.77713,0.77713,0.77646,0.77646,195200000.0
2009-10-02 18:15:00,0.77635,0.77648,0.7761,0.77619,297600000.0
2009-10-02 18:20:00,0.77616,0.77623,0.77597,0.77597,284400000.0
2009-10-02 18:25:00,0.77604,0.77625,0.77585,0.77623,187200000.0
2009-10-02 18:30:00,0.77623,0.77682,0.7761,0.77614,222800000.0
2009-10-02 18:35:00,0.77613,0.77667,0.77605,0.77652,218000000.0
2009-10-02 18:40:00,0.77663,0.77727,0.77655,0.77727,182800000.0
2009-10-02 18:45:00,0.77726,0.77753,0.77719,0.77724,233400000.0
2009-10-02 18:50:00,0.77725,0.77732,0.77694,0.77698,168400000.0
2009-10-02 18:55:00,0.77692,0.77721,0.77679,0.77721,145600000.0
2009-10-02 19:00:00,0.77711,0.77791,0.77677,0.77791,156800000.0
2009-10-02 19:05:00,0.77793,0.77793,0.77684,0.77684,210000000.0
2009-10-02 19:10:00,0.77677,0.77694,0.77664,0.77682,179200000.0
2009-10-02 19:15:00,0.77681,0.77687,0.77632,0.77632,94400000.0
2009-10-02 19:20:00,0.77615,0.77649,0.77612,0.77647,155600000.0
2009-10-02 19:25:00,0.77648,0.77648,0.77569,0.77609,244800000.0
2009-10-02 19:30:00,0.77629,0.77635,0.77578,0.77629,171200000.0
2009-10-02 19:35:00,0.77628,0.77655,0.77617,0.77628,131600000.0
2009-10-02 19:40:00,0.7763,0.77638,0.77561,0.77561,118800000.0
2009-10-02 19:45:00,0.7757,0.77581,0.77546,0.77577,101200000.0
2009-10-02 19:50:00,0.77587,0.77587,0.77536,0.77565,105400000.0
2009-10-02 19:55:00,0.7757,0.77587,0.77538,0.77567,102400000.0
2009-10-02 20:00:00,0.77593,0.7765,0.77592,0.77643,84800000.0
2009-10-02 20:05:00,0.7764,0.77677,0.77631,0.77662,77800000.0
2009-10-02 20:10:00,0.77653,0.77688,0.77653,0.77669,91200000.0
2009-10-02 20:15:00,0.77658,0.77658,0.77621,0.77641,72000000.0
2009-10-02 20:20:00,0.77657,0.77713,0.77648,0.77711,78400000.0
2009-10-02 20:25:00,0.77712,0.77721,0.77655,0.77658,78400000.0
2009-10-02 20:30:00,0.77657,0.77657,0.77613,0.77615,120400000.0
2009-10-02 20:35:00,0.77655,0.7767,0.77621,0.7763,105600000.0
2009-10-02 20:40:00,0.77619,0.77621,0.77592,0.77598,61800000.0
2009-10-02 20:45:00,0.7759,0.77612,0.77572,0.77612,60800000.0
2009-10-02 20:50:00,0.77585,0.77621,0.77564,0.77608,67200000.0
2009-10-02 20:55:00,0.77613,0.77618,0.77561,0.77561,80000000.0
2009-10-02 21:00:00,0.77562,0.77586,0.77465,0.77561,83200000.0
2009-10-02 21:05:00,0.7756,0.77576,0.77535,0.77535,65600000.0
2009-10-02 21:10:00,0.77507,0.77537,0.77471,0.77489,78800000.0
2009-10-02 21:15:00,0.77514,0.77558,0.77424,0.77549,59200000.0
2009-10-02 21:20:00,0.7755,0.77555,0.77498,0.77498,57600000.0
2009-10-02 21:25:00,0.77506,0.77522,0.77497,0.77513,76800000.0
2009-10-02 21:30:00,0.77521,0.77521,0.77435,0.77446,77200000.0
2009-10-02 21:35:00,0.77449,0.77473,0.77437,0.77463,97600000.0
2009-10-02 21:40:00,0.77459,0.77482,0.77458,0.77481,75200000.0
2009-10-02 21:45:00,0.77488,0.77489,0.7741,0.77421,48000000.0
2009-10-02 21:50:00,0.77423,0.77435,0.77391,0.77435,62400000.0
2009-10-02 21:55:00,0.77443,0.7745,0.77415,0.77416,99600000.0
2009-10-02 22:00:00,0.77421,0.77465,0.77395,0.77462,80000000.0
2009-10-02 22:05:00,0.77472,0.77495,0.77468,0.77494,94400000.0
2009-10-02 22:10:00,0.77517,0.77634,0.77418,0.77621,72000000.0
2009-10-02 22:15:00,0.77616,0.77626,0.77559,0.77559,67600000.0
2009-10-02 22:20:00,0.77564,0.7763,0.77559,0.77615,67200000.0
2009-10-02 22:25:00,0.77587,0.7761,0.7758,0.77586,76800000.0
2009-10-02 22:30:00,0.7759,0.7761,0.77571,0.7761,110800000.0
2009-10-02 22:35:00,0.77609,0.77634,0.77605,0.77624,164600000.0
2009-10-02 22:40:00,0.77616,0.77616,0.77553,0.77568,59200000.0
2009-10-02 22:45:00,0.77526,0.77568,0.77446,0.77457,64400000.0
2009-10-02 22:50:00,0.77458,0.77473,0.77385,0.77401,67600000.0
2009-10-02 22:55:00,0.77401,0.77403,0.77207,0.77207,48000000.0
2009-10-04 23:00:00,0.77322,0.77358,0.77211,0.7729,94400000.0
2009-10-04 23:05:00,0.77342,0.77348,0.77298,0.77317,60800000.0
2009-10-04 23:10:00,0.77319,0.77388,0.77318,0.77333,56000000.0
2009-10-04 23:15:00,0.77313,0.77334,0.77267,0.77267,35200000.0
2009-10-04 23:20:00,0.77315,0.77352,0.77288,0.77327,60200000.0
2009-10-04 23:25:00,0.77349,0.77379,0.77348,0.77378,27200000.0
2009-10-04 23:30:00,0.77374,0.77408,0.77335,0.77391,97600000.0
2009-10-04 23:35:00,0.7741,0.7743,0.77398,0.77418,46400000.0
2009-10-04 23:40:00,0.77421,0.77435,0.77396,0.77396,68800000.0
2009-10-04 23:45:00,0.77417,0.77422,0.7736,0.77375,54400000.0
2009-10-04 23:50:00,0.77368,0.77378,0.77337,0.77338,54400000.0
2009-10-04 23:55:00,0.77362,0.7737,0.77341,0.77341,56000000.0
2009-10-05 00:00:00,0.77378,0.77417,0.77346,0.77376,63200000.0
2009-10-05 00:05:00,0.77341,0.7738,0.77317,0.77336,44800000.0
2009-10-05 00:10:00,0.77359,0.77359,0.77287,0.77298,61800000.0
2009-10-05 00:15:00,0.77275,0.77319,0.77272,0.77319,51200000.0
2009-10-05 00:20:00,0.77328,0.77333,0.77301,0.77313,41600000.0
2009-10-05 00:25:00,0.77305,0.77337,0.773,0.773,65600000.0
2009-10-05 00:30:00,0.77293,0.7736,0.77292,0.77357,52800000.0
2009-10-05 00:35:00,0.77344,0.77396,0.77282,0.77396,46400000.0
2009-10-05 00:40:00,0.7738,0.77429,0.773,0.7737,60800000.0
2009-10-05 00:45:00,0.7738,0.77468,0.77372,0.77464,60800000.0
2009-10-05 00:50:00,0.77472,0.77481,0.77403,0.77429,68800000.0
2009-10-05 00:55:00,0.77442,0.77442,0.77385,0.77385,57600000.0
2009-10-05 01:00:00,0.77365,0.77405,0.7736,0.77391,60800000.0
2009-10-05 01:05:00,0.77392,0.77401,0.77332,0.77335,65600000.0
2009-10-05 01:10:00,0.77324,0.77339,0.77309,0.77339,44800000.0
2009-10-05 01:15:00,0.77338,0.7736,0.77327,0.77331,57600000.0
2009-10-05 01:20:00,0.77327,0.77327,0.77296,0.77302,65600000.0
2009-10-05 01:25:00,0.77313,0.77346,0.7731,0.77316,67200000.0
2009-10-05 01:30:00,0.77301,0.7732,0.77281,0.77302,60800000.0
2009-10-05 01:35:00,0.77306,0.77323,0.77261,0.77291,65600000.0
2009-10-05 01:40:00,0.7729,0.77361,0.77235,0.77258,67200000.0
2009-10-05 01:45:00,0.77229,0.7726,0.77186,0.77202,56000000.0
2009-10-05 01:50:00,0.77203,0.77227,0.77124,0.77137,72000000.0
2009-10-05 01:55:00,0.77131,0.77131,0.77057,0.77091,84800000.0
2009-10-05 02:00:00,0.77078,0.7712,0.77053,0.77107,67600000.0
2009-10-05 02:05:00,0.77111,0.77209,0.77109,0.77209,54400000.0
2009-10-05 02:10:00,0.77207,0.77207,0.77094,0.77147,59200000.0
2009-10-05 02:15:00,0.77156,0.77177,0.77147,0.77147,67200000.0
2009-10-05 02:20:00,0.77158,0.77191,0.7708,0.77158,65600000.0
2009-10-05 02:25:00,0.77179,0.77217,0.77151,0.77199,60800000.0
2009-10-05 02:30:00,0.77197,0.77312,0.77197,0.77312,62800000.0
2009-10-05 02:35:00,0.77275,0.77336,0.77266,0.77277,60800000.0
2009-10-05 02:40:00,0.77297,0.77389,0.77297,0.77378,58600000.0
2009-10-05 02:45:00,0.77348,0.77362,0.77303,0.77303,72000000.0
2009-10-05 02:50:00,0.77311,0.77324,0.77247,0.77263,60800000.0
2009-10-05 02:55:00,0.77257,0.77293,0.77252,0.77252,55400000.0
2009-10-05 03:00:00,0.77267,0.77341,0.77236,0.77333,65600000.0
2009-10-05 03:05:00,0.77349,0.77441,0.77328,0.77328,60800000.0
2009-10-05 03:10:00,0.77151,0.77226,0.77136,0.77221,68800000.0
2009-10-05 03:15:00,0.77222,0.77246,0.77206,0.77216,63400000.0
2009-10-05 03:20:00,0.77212,0.77247,0.77142,0.77247,64400000.0
2009-10-05 03:25:00,0.77252,0.77334,0.77252,0.77317,72000000.0
2009-10-05 03:30:00,0.77296,0.77325,0.77268,0.773,62400000.0
2009-10-05 03:35:00,0.773,0.77309,0.77286,0.77296,57000000.0
2009-10-05 03:40:00,0.77292,0.77301,0.77221,0.77233,61200000.0
2009-10-05 03:45:00,0.77213,0.77255,0.77197,0.77228,63400000.0
2009-10-05 03:50:00,0.77225,0.77294,0.77225,0.77294,67200000.0
2009-10-05 03:55:00,0.77297,0.77355,0.77281,0.77341,52800000.0
2009-10-05 04:00:00,0.77351,0.77367,0.77339,0.7735,69800000.0
2009-10-05 04:05:00,0.77355,0.77355,0.77299,0.77322,70400000.0
2009-10-05 04:10:00,0.77317,0.77317,0.77246,0.77251,56000000.0
2009-10-05 04:15:00,0.77253,0.77292,0.77249,0.77249,62400000.0
2009-10-05 04:20:00,0.77286,0.77347,0.77279,0.77342,57000000.0
2009-10-05 04:25:00,0.77345,0.77345,0.77306,0.77313,60800000.0
2009-10-05 04:30:00,0.77314,0.77343,0.77302,0.77311,54400000.0
2009-10-05 04:35:00,0.77339,0.77346,0.77295,0.77324,52800000.0
2009-10-05 04:40:00,0.7733,0.77346,0.77308,0.77324,56400000.0
2009-10-05 04:45:00,0.77327,0.77334,0.77302,0.77326,64000000.0
2009-10-05 04:50:00,0.7732,0.7736,0.7727,0.77353,67200000.0
2009-10-05 04:55:00,0.77358,0.77396,0.77349,0.77382,52200000.0
2009-10-05 05:00:00,0.77401,0.77401,0.7733,0.77344,62400000.0
2009-10-05 05:05:00,0.77348,0.77352,0.77309,0.77336,48000000.0
2009-10-05 05:10:00,0.77333,0.77357,0.77301,0.77341,62800000.0
2009-10-05 05:15:00,0.77336,0.7735,0.77313,0.77313,65000000.0
2009-10-05 05:20:00,0.77301,0.77321,0.77267,0.77274,60200000.0
2009-10-05 05:25:00,0.77259,0.77312,0.77241,0.77286,44800000.0
2009-10-05 05:30:00,0.77281,0.77301,0.77249,0.77262,61200000.0
2009-10-05 05:35:00,0.77253,0.77291,0.77232,0.77291,67200000.0
2009-10-05 05:40:00,0.77284,0.77308,0.77263,0.77281,55400000.0
2009-10-05 05:45:00,0.77292,0.77309,0.7724,0.77258,57400000.0
2009-10-05 05:50:00,0.77279,0.77299,0.77272,0.77292,56000000.0
2009-10-05 05:55:00,0.77295,0.77329,0.7729,0.77329,54400000.0
2009-10-05 06:00:00,0.77344,0.77365,0.77325,0.77339,60800000.0
2009-10-05 06:05:00,0.77335,0.7735,0.77242,0.77251,56400000.0
2009-10-05 06:10:00,0.77239,0.77256,0.77193,0.77235,72000000.0
2009-10-05 06:15:00,0.77242,0.77277,0.77222,0.77269,65600000.0
2009-10-05 06:20:00,0.77246,0.77282,0.7721,0.77281,65600000.0
2009-10-05 06:25:00,0.77266,0.77301,0.7718,0.77296,59200000.0
2009-10-05 06:30:00,0.7729,0.77293,0.77241,0.77242,48000000.0
2009-10-05 06:35:00,0.77228,0.7723,0.77207,0.77211,64000000.0
2009-10-05 06:40:00,0.77211,0.77246,0.77199,0.77203,64400000.0
2009-10-05 06:45:00,0.77205,0.77253,0.77205,0.77253,59200000.0
2009-10-05 06:50:00,0.77243,0.7726,0.77214,0.77242,54400000.0
2009-10-05 06:55:00,0.77252,0.77269,0.77237,0.77268,73600000.0
2009-10-05 07:00:00,0.77266,0.77282,0.77242,0.77282,67200000.0
2009-10-05 07:05:00,0.77261,0.77283,0.77228,0.77255,62400000.0
2009-10-05 07:10:00,0.77253,0.77258,0.77191,0.77249,57600000.0
2009-10-05 07:15:00,0.77218,0.77292,0.77218,0.77289,61600000.0
2009-10-05 07:20:00,0.77281,0.77281,0.77234,0.77251,73600000.0
2009-10-05 07:25:00,0.77238,0.77285,0.7722,0.77271,58600000.0
2009-10-05 07:30:00,0.77276,0.77304,0.77264,0.773,68200000.0
2009-10-05 07:35:00,0.77292,0.77302,0.77272,0.77294,62200000.0
2009-10-05 07:40:00,0.77288,0.77292,0.77261,0.77262,58600000.0
2009-10-05 07:45:00,0.77255,0.77262,0.77239,0.77252,59200000.0
2009-10-05 07:50:00,0.77254,0.77263,0.77225,0.77253,59200000.0
2009-10-05 07:55:00,0.77258,0.77304,0.77258,0.77294,54400000.0
2009-10-05 08:00:00,0.77283,0.77305,0.77272,0.77305,68800000.0
2009-10-05 08:05:00,0.77317,0.77426,0.77308,0.77419,57600000.0
2009-10-05 08:10:00,0.77436,0.7744,0.77414,0.77428,64000000.0
2009-10-05 08:15:00,0.77432,0.77447,0.77387,0.77387,64000000.0
2009-10-05 08:20:00,0.77392,0.77423,0.77373,0.77423,57600000.0
2009-10-05 08:25:00,0.77431,0.77455,0.77414,0.77446,65600000.0
2009-10-05 08:30:00,0.77454,0.77477,0.77423,0.77456,60800000.0
2009-10-05 08:35:00,0.77451,0.77452,0.77408,0.77411,59200000.0
2009-10-05 08:40:00,0.77429,0.77429,0.77386,0.77394,54400000.0
2009-10-05 08:45:00,0.77395,0.77404,0.7736,0.77389,56400000.0
2009-10-05 08:50:00,0.77366,0.77387,0.77284,0.77379,61200000.0
2009-10-05 08:55:00,0.77378,0.77419,0.77367,0.77419,64400000.0
2009-10-05 09:00:00,0.77434,0.77507,0.77427,0.77507,66000000.0
2009-10-05 09:05:00,0.77509,0.77516,0.77451,0.77463,69200000.0
2009-10-05 09:10:00,0.77472,0.77474,0.7744,0.77451,53800000.0
2009-10-05 09:15:00,0.77441,0.77474,0.77422,0.77444,70400000.0
2009-10-05 09:20:00,0.77431,0.77459,0.77401,0.77459,58000000.0
2009-10-05 09:25:00,0.7746,0.77461,0.7737,0.7737,65600000.0
2009-10-05 09:30:00,0.77364,0.77373,0.77345,0.77357,65600000.0
2009-10-05 09:35:00,0.77362,0.77397,0.77315,0.77392,65600000.0
2009-10-05 09:40:00,0.77385,0.77393,0.77364,0.77366,59200000.0
2009-10-05 09:45:00,0.77377,0.77392,0.77351,0.77358,67200000.0
2009-10-05 09:50:00,0.77366,0.77426,0.77363,0.77426,53200000.0
2009-10-05 09:55:00,0.77426,0.77446,0.77392,0.77434,67200000.0
2009-10-05 10:00:00,0.77435,0.77462,0.77407,0.77428,72000000.0
2009-10-05 10:05:00,0.77427,0.77466,0.77409,0.77409,75200000.0
2009-10-05 10:10:00,0.77426,0.7743,0.77416,0.77425,68800000.0
2009-10-05 10:15:00,0.77413,0.77418,0.77374,0.77382,68800000.0
2009-10-05 10:20:00,0.77393,0.77402,0.77329,0.77329,59200000.0
2009-10-05 10:25:00,0.77332,0.77358,0.77329,0.77341,56400000.0
2009-10-05 10:30:00,0.7734,0.77345,0.77297,0.77327,60800000.0
2009-10-05 10:35:00,0.77326,0.77336,0.77312,0.77333,62400000.0
2009-10-05 10:40:00,0.77338,0.7734,0.7728,0.77296,73600000.0
2009-10-05 10:45:00,0.773,0.77306,0.77262,0.77286,68800000.0
2009-10-05 10:50:00,0.7727,0.77313,0.77246,0.77313,65600000.0
2009-10-05 10:55:00,0.77312,0.77346,0.77308,0.77317,70400000.0
2009-10-05 11:00:00,0.77326,0.77353,0.77298,0.77342,52200000.0
2009-10-05 11:05:00,0.77342,0.77369,0.77325,0.77369,59200000.0
2009-10-05 11:10:00,0.77365,0.77404,0.77348,0.77392,72000000.0
2009-10-05 11:15:00,0.77381,0.77392,0.77319,0.77327,65000000.0
2009-10-05 11:20:00,0.7732,0.77338,0.77299,0.7733,64000000.0
2009-10-05 11:25:00,0.77329,0.77336,0.77287,0.77335,61800000.0
2009-10-05 11:30:00,0.77338,0.77439,0.77327,0.7741,73600000.0
2009-10-05 11:35:00,0.77414,0.77427,0.77378,0.77396,64000000.0
2009-10-05 11:40:00,0.77414,0.7743,0.77366,0.77402,64000000.0
2009-10-05 11:45:00,0.77399,0.77414,0.77352,0.77395,60800000.0
2009-10-05 11:50:00,0.77407,0.77407,0.77248,0.77327,70400000.0
2009-10-05 11:55:00,0.77326,0.77351,0.77315,0.77323,59200000.0
2009-10-05 12:00:00,0.77321,0.77355,0.77223,0.77355,67200000.0
2009-10-05 12:05:00,0.77371,0.77378,0.77318,0.7734,57600000.0
2009-10-05 12:10:00,0.77325,0.7736,0.77304,0.7734,77600000.0
2009-10-05 12:15:00,0.77386,0.77386,0.77348,0.77367,76800000.0
2009-10-05 12:20:00,0.77273,0.77401,0.77273,0.7739,71400000.0
2009-10-05 12:25:00,0.77387,0.77408,0.77299,0.77396,60800000.0
2009-10-05 12:30:00,0.77398,0.77398,0.77308,0.77337,59200000.0
2009-10-05 12:35:00,0.77329,0.77358,0.77307,0.77349,57600000.0
2009-10-05 12:40:00,0.77314,0.77378,0.77314,0.77373,72000000.0
2009-10-05 12:45:00,0.77376,0.7741,0.77376,0.77388,59200000.0
2009-10-05 12:50:00,0.77396,0.7741,0.7737,0.77401,62800000.0
2009-10-05 12:55:00,0.77405,0.77409,0.77356,0.77372,64000000.0
2009-10-05 13:00:00,0.77389,0.77417,0.77374,0.77407,60800000.0
2009-10-05 13:05:00,0.77397,0.77409,0.7734,0.77378,66400000.0
2009-10-05 13:10:00,0.77367,0.77382,0.77349,0.77351,59200000.0
2009-10-05 13:15:00,0.7738,0.7738,0.77342,0.77352,70400000.0
2009-10-05 13:20:00,0.77366,0.77377,0.77354,0.77365,57600000.0
2009-10-05 13:25:00,0.77371,0.77409,0.77371,0.77401,66000000.0
2009-10-05 13:30:00,0.77403,0.77424,0.77392,0.77413,66600000.0
2009-10-05 13:35:00,0.7743,0.77459,0.77417,0.77457,73600000.0
2009-10-05 13:40:00,0.77463,0.77487,0.77457,0.77483,97600000.0
2009-10-05 13:45:00,0.77446,0.77446,0.77388,0.77397,144000000.0
2009-10-05 13:50:00,0.77387,0.77387,0.77304,0.77361,137600000.0
2009-10-05 13:55:00,0.77377,0.77467,0.77353,0.77467,117800000.0
2009-10-05 14:00:00,0.77495,0.77549,0.77494,0.77494,136000000.0
2009-10-05 14:05:00,0.77495,0.77495,0.77449,0.7746,131600000.0
2009-10-05 14:10:00,0.77453,0.7746,0.77427,0.77446,101800000.0
2009-10-05 14:15:00,0.77433,0.77438,0.77406,0.77437,113000000.0
2009-10-05 14:20:00,0.7743,0.77432,0.77395,0.77395,170600000.0
2009-10-05 14:25:00,0.77402,0.77406,0.77343,0.77388,226600000.0
2009-10-05 14:30:00,0.77376,0.77424,0.77361,0.77423,174400000.0
2009-10-05 14:35:00,0.77435,0.77479,0.77423,0.77476,183400000.0
2009-10-05 14:40:00,0.77484,0.7754,0.77477,0.77517,181600000.0
2009-10-05 14:45:00,0.77487,0.77504,0.77468,0.77468,105600000.0
2009-10-05 14:50:00,0.77463,0.77465,0.77422,0.77444,125200000.0
2009-10-05 14:55:00,0.7745,0.77471,0.77444,0.77471,88000000.0
2009-10-05 15:00:00,0.77476,0.77476,0.77421,0.77434,140200000.0
2009-10-05 15:05:00,0.7742,0.77427,0.77373,0.77399,168400000.0
2009-10-05 15:10:00,0.77396,0.77406,0.77331,0.77331,198400000.0
2009-10-05 15:15:00,0.77327,0.77388,0.77301,0.77378,88000000.0
2009-10-05 15:20:00,0.77384,0.77399,0.77367,0.77382,152000000.0
2009-10-05 15:25:00,0.77373,0.77403,0.77256,0.7727,276000000.0
2009-10-05 15:30:00,0.7725,0.7737,0.77202,0.77353,252200000.0
2009-10-05 15:35:00,0.77359,0.77422,0.77343,0.77402,202600000.0
2009-10-05 15:40:00,0.77398,0.7743,0.77392,0.77415,184400000.0
2009-10-05 15:45:00,0.77426,0.77464,0.77421,0.77453,138000000.0
2009-10-05 15:50:00,0.77471,0.77531,0.77471,0.7753,136400000.0
2009-10-05 15:55:00,0.77533,0.77546,0.77524,0.77539,137000000.0
2009-10-05 16:00:00,0.77524,0.77534,0.775,0.77516,259600000.0
2009-10-05 16:05:00,0.77502,0.77527,0.77478,0.77478,242000000.0
2009-10-05 16:10:00,0.77477,0.7751,0.77467,0.7751,211200000.0
2009-10-05 16:15:00,0.7752,0.77521,0.77499,0.77505,168000000.0
2009-10-05 16:20:00,0.77519,0.77626,0.77518,0.77621,217600000.0
2009-10-05 16:25:00,0.77638,0.77642,0.77628,0.77632,177600000.0
2009-10-05 16:30:00,0.7764,0.77683,0.77639,0.77663,248000000.0
2009-10-05 16:35:00,0.7768,0.7768,0.77647,0.77649,342400000.0
2009-10-05 16:40:00,0.77647,0.77701,0.77647,0.77691,297000000.0
2009-10-05 16:45:00,0.77697,0.77701,0.77646,0.77647,305400000.0
2009-10-05 16:50:00,0.77639,0.77689,0.77625,0.77689,198400000.0
2009-10-05 16:55:00,0.77692,0.77692,0.7765,0.77663,275000000.0
2009-10-05 17:00:00,0.77661,0.77661,0.77592,0.77592,304400000.0
2009-10-05 17:05:00,0.77589,0.77679,0.77588,0.77679,247800000.0
2009-10-05 17:10:00,0.7769,0.77725,0.77682,0.77715,224000000.0
2009-10-05 17:15:00,0.77705,0.77748,0.77705,0.77745,174800000.0
2009-10-05 17:20:00,0.77758,0.77831,0.77758,0.77828,132200000.0
2009-10-05 17:25:00,0.7784,0.77866,0.77828,0.77845,169600000.0
2009-10-05 17:30:00,0.77852,0.77887,0.77852,0.77886,275600000.0
2009-10-05 17:35:00,0.77896,0.77904,0.77884,0.77901,272000000.0
2009-10-05 17:40:00,0.77912,0.7798,0.77904,0.77977,233600000.0
2009-10-05 17:45:00,0.77985,0.78023,0.77975,0.77999,317200000.0
2009-10-05 17:50:00,0.78004,0.78066,0.77996,0.78044,280400000.0
2009-10-05 17:55:00,0.7806,0.7806,0.78022,0.7805,286400000.0
2009-10-05 18:00:00,0.78044,0.78048,0.77981,0.77997,252800000.0
2009-10-05 18:05:00,0.77986,0.77986,0.77956,0.77962,328400000.0
2009-10-05 18:10:00,0.77962,0.77978,0.77951,0.77967,195400000.0
2009-10-05 18:15:00,0.77955,0.77968,0.77946,0.77958,298400000.0
2009-10-05 18:20:00,0.77953,0.77967,0.779,0.77954,284000000.0
2009-10-05 18:25:00,0.77965,0.78004,0.77921,0.77921,187200000.0
2009-10-05 18:30:00,0.77925,0.77936,0.77884,0.77905,222400000.0
2009-10-05 18:35:00,0.77901,0.7793,0.77892,0.77905,217000000.0
2009-10-05 18:40:00,0.779,0.77942,0.7789,0.77938,182400000.0
2009-10-05 18:45:00,0.7793,0.77935,0.77894,0.77897,233000000.0
2009-10-05 18:50:00,0.77894,0.77894,0.7784,0.77889,167400000.0
2009-10-05 18:55:00,0.77923,0.78106,0.77914,0.78099,146000000.0
2009-10-05 19:00:00,0.78099,0.78099,0.78062,0.78072,156800000.0
2009-10-05 19:05:00,0.78072,0.78093,0.78064,0.78067,209600000.0
2009-10-05 19:10:00,0.78065,0.78077,0.78036,0.7804,179600000.0
2009-10-05 19:15:00,0.78036,0.78051,0.78016,0.78022,94800000.0
2009-10-05 19:20:00,0.78016,0.78065,0.77996,0.78006,155000000.0
2009-10-05 19:25:00,0.78005,0.78065,0.78001,0.78046,244000000.0
2009-10-05 19:30:00,0.78052,0.78079,0.78029,0.78073,171000000.0
2009-10-05 19:35:00,0.78073,0.78089,0.78058,0.78058,132200000.0
2009-10-05 19:40:00,0.78058,0.78069,0.78002,0.78013,118400000.0
2009-10-05 19:45:00,0.78011,0.78028,0.77991,0.78001,102400000.0
2009-10-05 19:50:00,0.78006,0.78026,0.77953,0.78006,105600000.0
2009-10-05 19:55:00,0.78,0.78131,0.78,0.78131,102400000.0
2009-10-05 20:00:00,0.7815,0.7815,0.78086,0.78114,84800000.0
2009-10-05 20:05:00,0.78116,0.78129,0.78083,0.78083,76800000.0
2009-10-05 20:10:00,0.78086,0.78102,0.78047,0.78102,91200000.0
2009-10-05 20:15:00,0.7812,0.78141,0.78109,0.78131,69800000.0
2009-10-05 20:20:00,0.78134,0.78134,0.78106,0.78119,78400000.0
2009-10-05 20:25:00,0.78114,0.78133,0.78099,0.78099,72400000.0
2009-10-05 20:30:00,0.78118,0.78177,0.78117,0.78157,118800000.0
2009-10-05 20:35:00,0.78155,0.78168,0.7809,0.78101,105600000.0
2009-10-05 20:40:00,0.78088,0.78106,0.78071,0.78071,62400000.0
2009-10-05 20:45:00,0.78071,0.78193,0.78067,0.78193,60800000.0
2009-10-05 20:50:00,0.78197,0.7821,0.78153,0.78181,67200000.0
2009-10-05 20:55:00,0.78168,0.78205,0.78162,0.78205,80400000.0
2009-10-05 21:00:00,0.78186,0.78204,0.78158,0.78186,80400000.0
2009-10-05 21:05:00,0.78187,0.78228,0.7818,0.78209,65600000.0
2009-10-05 21:10:00,0.78216,0.78239,0.78197,0.78219,68800000.0
2009-10-05 21:15:00,0.78234,0.78261,0.78156,0.78229,58600000.0
2009-10-05 21:20:00,0.78221,0.78244,0.78217,0.78229,57600000.0
2009-10-05 21:25:00,0.78225,0.78241,0.78211,0.78223,76200000.0
2009-10-05 21:30:00,0.78221,0.78229,0.78173,0.78186,77200000.0
2009-10-05 21:35:00,0.78185,0.7819,0.78164,0.78174,98000000.0
2009-10-05 21:40:00,0.78176,0.78179,0.78127,0.78138,75200000.0
2009-10-05 21:45:00,0.78153,0.78182,0.7814,0.7818,54400000.0
2009-10-05 21:50:00,0.78184,0.78189,0.78113,0.7813,62400000.0
2009-10-05 21:55:00,0.78167,0.78167,0.78072,0.78072,99000000.0
2009-10-05 22:00:00,0.78081,0.78127,0.78071,0.78101,80000000.0
2009-10-05 22:05:00,0.78113,0.78179,0.78113,0.78179,94400000.0
2009-10-05 22:10:00,0.7817,0.78188,0.78067,0.78157,72000000.0
2009-10-05 22:15:00,0.78139,0.78152,0.78091,0.78115,67200000.0
2009-10-05 22:20:00,0.78112,0.78157,0.78095,0.78157,60800000.0
2009-10-05 22:25:00,0.7814,0.78191,0.78117,0.78162,76800000.0
2009-10-05 22:30:00,0.78159,0.78163,0.78132,0.78158,110800000.0
2009-10-05 22:35:00,0.78157,0.78157,0.78106,0.78111,164800000.0
2009-10-05 22:40:00,0.7812,0.78176,0.78115,0.78171,59200000.0
2009-10-05 22:45:00,0.7818,0.78184,0.78156,0.78168,64000000.0
2009-10-05 22:50:00,0.78168,0.78169,0.78115,0.78118,67200000.0
2009-10-05 22:55:00,0.78168,0.78168,0.78077,0.78107,46400000.0
2009-10-05 23:00:00,0.7809,0.78208,0.7809,0.78208,94400000.0
2009-10-05 23:05:00,0.78186,0.78222,0.78186,0.78208,51200000.0
2009-10-05 23:10:00,0.78208,0.78252,0.78208,0.78243,56000000.0
2009-10-05 23:15:00,0.78246,0.78267,0.78198,0.78204,60800000.0
2009-10-05 23:20:00,0.78177,0.78228,0.78171,0.782,60800000.0
2009-10-05 23:25:00,0.78197,0.78199,0.78176,0.78186,72000000.0
2009-10-05 23:30:00,0.78262,0.78269,0.78255,0.78269,14400000.0
2009-10-05 23:35:00,0.78175,0.78189,0.78156,0.78171,45800000.0
2009-10-05 23:40:00,0.78146,0.78202,0.78129,0.78194,64000000.0
2009-10-05 23:45:00,0.78203,0.78203,0.78145,0.78145,71400000.0
2009-10-05 23:50:00,0.78176,0.78188,0.78107,0.78107,65600000.0
2009-10-05 23:55:00,0.78142,0.7815,0.78117,0.78127,72000000.0
2009-10-06 00:00:00,0.78156,0.78156,0.78067,0.78088,62400000.0
2009-10-06 00:05:00,0.7809,0.78143,0.78075,0.78143,59200000.0
2009-10-06 00:10:00,0.78152,0.78152,0.78063,0.78104,62400000.0
2009-10-06 00:15:00,0.7809,0.78114,0.78071,0.7808,65600000.0
2009-10-06 00:20:00,0.78095,0.78102,0.78074,0.78084,52800000.0
2009-10-06 00:25:00,0.78088,0.78097,0.78072,0.78078,65600000.0
2009-10-06 00:30:00,0.78083,0.78106,0.78058,0.78106,52800000.0
2009-10-06 00:35:00,0.78089,0.78112,0.78089,0.78112,45800000.0
2009-10-06 00:40:00,0.78077,0.78155,0.78001,0.78056,60800000.0
2009-10-06 00:45:00,0.78058,0.78125,0.78058,0.7812,56000000.0
2009-10-06 00:50:00,0.78124,0.7815,0.78095,0.78132,68600000.0
2009-10-06 00:55:00,0.78143,0.78143,0.78109,0.78125,58000000.0
2009-10-06 01:00:00,0.78125,0.78126,0.78106,0.78111,60800000.0
2009-10-06 01:05:00,0.78112,0.78112,0.78057,0.78088,65600000.0
2009-10-06 01:10:00,0.78077,0.78124,0.78077,0.78098,58600000.0
2009-10-06 01:15:00,0.78101,0.78104,0.78061,0.78097,57600000.0
2009-10-06 01:20:00,0.78084,0.78094,0.78035,0.78079,54800000.0
2009-10-06 01:25:00,0.7808,0.7808,0.78012,0.78015,66600000.0
2009-10-06 01:30:00,0.78024,0.78042,0.78021,0.78024,48000000.0
2009-10-06 01:35:00,0.78024,0.7805,0.78018,0.78037,65000000.0
2009-10-06 01:40:00,0.7804,0.78105,0.77962,0.78038,66600000.0
2009-10-06 01:45:00,0.78015,0.78046,0.77989,0.78026,49600000.0
2009-10-06 01:50:00,0.78005,0.7802,0.77945,0.7795,72000000.0
2009-10-06 01:55:00,0.77992,0.78041,0.7798,0.7803,73600000.0
2009-10-06 02:00:00,0.78015,0.78036,0.78005,0.7802,67200000.0
2009-10-06 02:05:00,0.78022,0.78034,0.78018,0.78018,61200000.0
2009-10-06 02:10:00,0.78017,0.78043,0.77994,0.78038,46400000.0
2009-10-06 02:15:00,0.78035,0.78035,0.78019,0.78025,66600000.0
2009-10-06 02:20:00,0.78021,0.78024,0.7788,0.78003,65600000.0
2009-10-06 02:25:00,0.78009,0.78039,0.77978,0.77981,60200000.0
2009-10-06 02:30:00,0.77987,0.78019,0.77962,0.77998,62400000.0
2009-10-06 02:35:00,0.77984,0.78008,0.77966,0.78003,60800000.0
2009-10-06 02:40:00,0.78,0.7801,0.77989,0.7799,48000000.0
2009-10-06 02:45:00,0.77972,0.78003,0.77927,0.78002,71800000.0
2009-10-06 02:50:00,0.77995,0.781,0.77993,0.781,60800000.0
2009-10-06 02:55:00,0.78124,0.78162,0.7811,0.7812,65600000.0
2009-10-06 03:00:00,0.78149,0.78195,0.78075,0.78172,65600000.0
2009-10-06 03:05:00,0.7818,0.78209,0.78171,0.78209,60800000.0
2009-10-06 03:10:00,0.78327,0.78412,0.78327,0.78405,68600000.0
2009-10-06 03:15:00,0.78399,0.78399,0.78346,0.78381,64000000.0
2009-10-06 03:20:00,0.78379,0.78379,0.78234,0.78337,62800000.0
2009-10-06 03:25:00,0.78336,0.78375,0.78333,0.78359,72000000.0
2009-10-06 03:30:00,0.78376,0.78387,0.78353,0.78354,62400000.0
2009-10-06 03:35:00,0.78349,0.78356,0.78309,0.78323,49600000.0
2009-10-06 03:40:00,0.78324,0.78355,0.78324,0.78353,58600000.0
2009-10-06 03:45:00,0.78372,0.78389,0.78265,0.78386,62400000.0
2009-10-06 03:50:00,0.78387,0.78402,0.78365,0.78377,66600000.0
2009-10-06 03:55:00,0.78382,0.78386,0.78335,0.7834,52800000.0
2009-10-06 04:00:00,0.78345,0.78368,0.78313,0.78368,70400000.0
2009-10-06 04:05:00,0.78355,0.78356,0.78268,0.78285,70400000.0
2009-10-06 04:10:00,0.7828,0.7829,0.78262,0.78268,59200000.0
2009-10-06 04:15:00,0.7829,0.7833,0.78272,0.7833,62400000.0
2009-10-06 04:20:00,0.78305,0.78347,0.78302,0.78311,60800000.0
2009-10-06 04:25:00,0.78313,0.78345,0.7829,0.78333,60800000.0
2009-10-06 04:30:00,0.78338,0.78362,0.78292,0.78345,65600000.0
2009-10-06 04:35:00,0.78372,0.7838,0.78328,0.7836,56000000.0
2009-10-06 04:40:00,0.78351,0.78366,0.78334,0.78357,56400000.0
2009-10-06 04:45:00,0.78302,0.78368,0.78302,0.78339,60800000.0
2009-10-06 04:50:00,0.78322,0.78355,0.78284,0.78287,67200000.0
2009-10-06 04:55:00,0.78296,0.78325,0.78259,0.78259,53200000.0
2009-10-06 05:00:00,0.78262,0.78339,0.78253,0.78336,61200000.0
2009-10-06 05:05:00,0.78389,0.78422,0.78389,0.78408,46400000.0
2009-10-06 05:10:00,0.7842,0.78548,0.78393,0.78548,62400000.0
2009-10-06 05:15:00,0.78561,0.78565,0.78453,0.78453,62400000.0
2009-10-06 05:20:00,0.78441,0.78468,0.78433,0.78443,59200000.0
2009-10-06 05:25:00,0.78439,0.78442,0.78333,0.78339,54400000.0
2009-10-06 05:30:00,0.78389,0.78465,0.78335,0.78455,60800000.0
2009-10-06 05:35:00,0.7843,0.78443,0.78239,0.78239,67200000.0
2009-10-06 05:40:00,0.78257,0.78353,0.7823,0.78264,62400000.0
2009-10-06 05:45:00,0.78267,0.7828,0.78254,0.78266,57600000.0
2009-10-06 05:50:00,0.78283,0.78292,0.78273,0.78288,56000000.0
2009-10-06 05:55:00,0.78272,0.78273,0.78204,0.78268,52800000.0
2009-10-06 06:00:00,0.78274,0.78396,0.78274,0.78294,60800000.0
2009-10-06 06:05:00,0.7828,0.78365,0.78268,0.78359,56400000.0
2009-10-06 06:10:00,0.78335,0.7834,0.78273,0.783,72000000.0
2009-10-06 06:15:00,0.78305,0.78312,0.78208,0.78217,65000000.0
2009-10-06 06:20:00,0.7822,0.78244,0.7817,0.7823,57600000.0
2009-10-06 06:25:00,0.78217,0.78251,0.78137,0.78236,48000000.0
2009-10-06 06:30:00,0.78241,0.78262,0.78138,0.78138,60800000.0
2009-10-06 06:35:00,0.78246,0.78271,0.78228,0.7827,63400000.0
2009-10-06 06:40:00,0.78274,0.7829,0.78253,0.78253,64000000.0
2009-10-06 06:45:00,0.78279,0.78306,0.78254,0.78306,59200000.0
2009-10-06 06:50:00,0.7832,0.78327,0.7827,0.78273,54400000.0
2009-10-06 06:55:00,0.78271,0.78292,0.78267,0.78287,72400000.0
2009-10-06 07:00:00,0.78304,0.78315,0.7827,0.7831,56000000.0
2009-10-06 07:05:00,0.78308,0.78377,0.78288,0.78348,62400000.0
2009-10-06 07:10:00,0.78363,0.78369,0.78307,0.78308,57600000.0
2009-10-06 07:15:00,0.78298,0.78307,0.78241,0.78286,62400000.0
2009-10-06 07:20:00,0.78304,0.78306,0.78234,0.78306,73600000.0
2009-10-06 07:25:00,0.78323,0.78415,0.78323,0.78415,59200000.0
2009-10-06 07:30:00,0.78396,0.78398,0.78337,0.78377,68200000.0
2009-10-06 07:35:00,0.78379,0.78396,0.7835,0.78359,62400000.0
2009-10-06 07:40:00,0.78358,0.78378,0.78324,0.78331,59200000.0
2009-10-06 07:45:00,0.78345,0.78393,0.78313,0.78324,59600000.0
2009-10-06 07:50:00,0.78336,0.78349,0.78303,0.78303,58600000.0
2009-10-06 07:55:00,0.78301,0.78336,0.78297,0.78329,53800000.0
2009-10-06 08:00:00,0.78334,0.78462,0.78334,0.78462,68800000.0
2009-10-06 08:05:00,0.78477,0.78477,0.78413,0.7843,64000000.0
2009-10-06 08:10:00,0.78452,0.78452,0.7835,0.78373,54400000.0
2009-10-06 08:15:00,0.7837,0.78376,0.78356,0.78356,64000000.0
2009-10-06 08:20:00,0.78356,0.78437,0.78356,0.78432,57400000.0
2009-10-06 08:25:00,0.78448,0.78473,0.78424,0.78466,64800000.0
2009-10-06 08:30:00,0.78473,0.78531,0.7843,0.78519,96000000.0
2009-10-06 08:35:00,0.78471,0.78471,0.78414,0.78448,59200000.0
2009-10-06 08:40:00,0.78474,0.78489,0.78443,0.78473,54400000.0
2009-10-06 08:45:00,0.78464,0.7852,0.78446,0.78446,55400000.0
2009-10-06 08:50:00,0.78417,0.78453,0.78348,0.78453,60600000.0
2009-10-06 08:55:00,0.78438,0.78438,0.78342,0.7835,64000000.0
2009-10-06 09:00:00,0.78331,0.78337,0.78266,0.78283,57000000.0
2009-10-06 09:05:00,0.78285,0.78369,0.78281,0.78364,70400000.0
2009-10-06 09:10:00,0.78355,0.78358,0.7825,0.78263,53200000.0
2009-10-06 09:15:00,0.78268,0.78341,0.78268,0.78333,69800000.0
2009-10-06 09:20:00,0.78327,0.78342,0.7831,0.78325,57600000.0
2009-10-06 09:25:00,0.78322,0.78322,0.78253,0.7828,65000000.0
2009-10-06 09:30:00,0.7829,0.78323,0.78286,0.78312,65400000.0
2009-10-06 09:35:00,0.78311,0.78321,0.78268,0.78293,65600000.0
2009-10-06 09:40:00,0.78294,0.78305,0.78284,0.78284,58600000.0
2009-10-06 09:45:00,0.78262,0.78262,0.78207,0.78207,67200000.0
2009-10-06 09:50:00,0.78206,0.78264,0.78202,0.78264,57600000.0
2009-10-06 09:55:00,0.78284,0.78335,0.78274,0.78335,67200000.0
2009-10-06 10:00:00,0.78332,0.78343,0.78301,0.78326,72000000.0
2009-10-06 10:05:00,0.78328,0.78339,0.78252,0.78289,75200000.0
2009-10-06 10:10:00,0.78319,0.78327,0.78294,0.78319,68800000.0
2009-10-06 10:15:00,0.78313,0.78329,0.78289,0.78329,68800000.0
2009-10-06 10:20:00,0.78344,0.78367,0.7831,0.78325,64000000.0
2009-10-06 10:25:00,0.78342,0.78376,0.78337,0.78365,56000000.0
2009-10-06 10:30:00,0.78385,0.78395,0.78357,0.78378,60800000.0
2009-10-06 10:35:00,0.78387,0.7843,0.78339,0.78403,63200000.0
2009-10-06 10:40:00,0.78391,0.78396,0.78283,0.78283,73400000.0
2009-10-06 10:45:00,0.78296,0.78296,0.78253,0.78291,68800000.0
2009-10-06 10:50:00,0.78284,0.78326,0.78267,0.78321,65600000.0
2009-10-06 10:55:00,0.78312,0.78314,0.78266,0.78287,70800000.0
2009-10-06 11:00:00,0.78295,0.78299,0.78221,0.78229,52200000.0
2009-10-06 11:05:00,0.78224,0.78224,0.78171,0.7818,65000000.0
2009-10-06 11:10:00,0.78186,0.78218,0.78161,0.7818,72400000.0
2009-10-06 11:15:00,0.78172,0.78268,0.78166,0.78267,65000000.0
2009-10-06 11:20:00,0.78256,0.78309,0.78252,0.78299,64000000.0
2009-10-06 11:25:00,0.78303,0.78308,0.78263,0.78268,62400000.0
2009-10-06 11:30:00,0.78287,0.78329,0.78282,0.78323,73600000.0
2009-10-06 11:35:00,0.78323,0.78332,0.78285,0.78322,64000000.0
2009-10-06 11:40:00,0.78324,0.78324,0.78288,0.78295,64000000.0
2009-10-06 11:45:00,0.7828,0.78305,0.78255,0.78291,60200000.0
2009-10-06 11:50:00,0.7829,0.78342,0.78206,0.78289,69800000.0
2009-10-06 11:55:00,0.78268,0.78268,0.7821,0.78245,59200000.0
2009-10-06 12:00:00,0.78249,0.78308,0.78184,0.78278,67200000.0
2009-10-06 12:05:00,0.7827,0.7827,0.78157,0.78174,58000000.0
2009-10-06 12:10:00,0.7817,0.78175,0.78147,0.78147,72800000.0
2009-10-06 12:15:00,0.78155,0.78193,0.78108,0.78193,77200000.0
2009-10-06 12:20:00,0.78101,0.78226,0.78101,0.78151,72000000.0
2009-10-06 12:25:00,0.78147,0.78161,0.78033,0.78113,60800000.0
2009-10-06 12:30:00,0.78122,0.78164,0.78113,0.78153,59200000.0
2009-10-06 12:35:00,0.78162,0.78209,0.7815,0.78174,57600000.0
2009-10-06 12:40:00,0.78158,0.782,0.7813,0.78189,72000000.0
2009-10-06 12:45:00,0.78191,0.78265,0.78191,0.78251,59200000.0
2009-10-06 12:50:00,0.7825,0.7827,0.78195,0.78224,54800000.0
2009-10-06 12:55:00,0.78231,0.78244,0.78192,0.78192,64000000.0
2009-10-06 13:00:00,0.78193,0.78227,0.78177,0.78227,61200000.0
2009-10-06 13:05:00,0.78228,0.78228,0.78196,0.78223,66000000.0
2009-10-06 13:10:00,0.78209,0.78218,0.78181,0.78182,59600000.0
2009-10-06 13:15:00,0.78194,0.78228,0.78194,0.78203,70800000.0
2009-10-06 13:20:00,0.78203,0.78203,0.78127,0.78154,57600000.0
2009-10-06 13:25:00,0.7814,0.7814,0.78072,0.78101,65000000.0
2009-10-06 13:30:00,0.781,0.781,0.78072,0.78096,67600000.0
2009-10-06 13:35:00,0.78089,0.78091,0.78056,0.78083,73600000.0
2009-10-06 13:40:00,0.78065,0.78077,0.78051,0.78077,97600000.0
2009-10-06 13:45:00,0.78064,0.78064,0.78001,0.78025,144400000.0
2009-10-06 13:50:00,0.78015,0.78041,0.77967,0.7804,137600000.0
2009-10-06 13:55:00,0.78051,0.78051,0.78008,0.78012,118400000.0
2009-10-06 14:00:00,0.78014,0.78044,0.77985,0.7802,135400000.0
2009-10-06 14:05:00,0.7802,0.78031,0.77967,0.78002,130600000.0
2009-10-06 14:10:00,0.78004,0.78044,0.78003,0.78041,101800000.0
2009-10-06 14:15:00,0.78045,0.78045,0.7801,0.78011,113600000.0
2009-10-06 14:20:00,0.78012,0.78094,0.78011,0.78091,171200000.0
2009-10-06 14:25:00,0.78084,0.781,0.7805,0.78083,227600000.0
2009-10-06 14:30:00,0.78064,0.78118,0.78048,0.78099,174400000.0
2009-10-06 14:35:00,0.78104,0.7813,0.78089,0.78113,184400000.0
2009-10-06 14:40:00,0.78104,0.78162,0.78082,0.78147,180800000.0
2009-10-06 14:45:00,0.78145,0.78158,0.7813,0.7815,105600000.0
2009-10-06 14:50:00,0.78146,0.78154,0.78114,0.78126,124800000.0
2009-10-06 14:55:00,0.78128,0.78162,0.78108,0.78127,88000000.0
2009-10-06 15:00:00,0.78144,0.782,0.78131,0.78132,140800000.0
2009-10-06 15:05:00,0.78124,0.78157,0.78108,0.78157,170000000.0
2009-10-06 15:10:00,0.78145,0.78159,0.78127,0.78127,197200000.0
2009-10-06 15:15:00,0.78125,0.7814,0.78104,0.7814,88000000.0
2009-10-06 15:20:00,0.78134,0.78223,0.78118,0.78223,150800000.0
2009-10-06 15:25:00,0.78236,0.78238,0.78008,0.78047,276200000.0
2009-10-06 15:30:00,0.78061,0.78187,0.78055,0.78129,251600000.0
2009-10-06 15:35:00,0.78118,0.78134,0.78091,0.78132,203000000.0
2009-10-06 15:40:00,0.78134,0.78146,0.77999,0.78015,184000000.0
2009-10-06 15:45:00,0.78017,0.78065,0.78003,0.78065,137600000.0
2009-10-06 15:50:00,0.78058,0.78063,0.78009,0.78015,136000000.0
2009-10-06 15:55:00,0.78005,0.78009,0.7797,0.7797,137600000.0
2009-10-06 16:00:00,0.77941,0.77941,0.77753,0.77767,259200000.0
2009-10-06 16:05:00,0.77749,0.77781,0.77729,0.77761,241000000.0
2009-10-06 16:10:00,0.7776,0.77785,0.77746,0.77785,210600000.0
2009-10-06 16:15:00,0.77794,0.77815,0.77762,0.77774,167800000.0
2009-10-06 16:20:00,0.77791,0.7786,0.77791,0.7786,217000000.0
2009-10-06 16:25:00,0.77872,0.77872,0.778,0.778,177000000.0
2009-10-06 16:30:00,0.77791,0.77842,0.77772,0.77833,248400000.0
2009-10-06 16:35:00,0.77828,0.77882,0.77828,0.77872,342200000.0
2009-10-06 16:40:00,0.77873,0.77935,0.7786,0.7786,296800000.0
2009-10-06 16:45:00,0.77869,0.77902,0.77869,0.77886,305800000.0
2009-10-06 16:50:00,0.77886,0.77904,0.77856,0.77904,198400000.0
2009-10-06 16:55:00,0.77902,0.77918,0.77883,0.77904,276000000.0
2009-10-06 17:00:00,0.77889,0.77917,0.77888,0.77917,304400000.0
2009-10-06 17:05:00,0.77932,0.77942,0.77867,0.77869,248400000.0
2009-10-06 17:10:00,0.77857,0.77911,0.77852,0.77888,223400000.0
2009-10-06 17:15:00,0.77896,0.7794,0.77875,0.77933,174400000.0
2009-10-06 17:20:00,0.77935,0.77938,0.779,0.7791,132800000.0
2009-10-06 17:25:00,0.77914,0.77915,0.77892,0.77914,170000000.0
2009-10-06 17:30:00,0.77914,0.77943,0.77895,0.77901,275600000.0
2009-10-06 17:35:00,0.77902,0.77929,0.77891,0.77929,271200000.0
2009-10-06 17:40:00,0.77917,0.77917,0.77792,0.77859,233400000.0
2009-10-06 17:45:00,0.77869,0.77877,0.77843,0.77843,317200000.0
2009-10-06 17:50:00,0.77833,0.77861,0.77804,0.77861,279800000.0
2009-10-06 17:55:00,0.77852,0.77855,0.77806,0.77808,285800000.0
2009-10-06 18:00:00,0.77788,0.7779,0.77747,0.77749,253000000.0
2009-10-06 18:05:00,0.77745,0.77774,0.77675,0.77677,327200000.0
2009-10-06 18:10:00,0.77678,0.7771,0.77671,0.77685,195200000.0
2009-10-06 18:15:00,0.77685,0.77712,0.77652,0.7771,297000000.0
2009-10-06 18:20:00,0.77689,0.77689,0.77655,0.77675,283600000.0
2009-10-06 18:25:00,0.77709,0.77758,0.77692,0.77747,187600000.0
2009-10-06 18:30:00,0.77732,0.77732,0.7753,0.77581,221800000.0
2009-10-06 18:35:00,0.77586,0.77662,0.77586,0.77639,217600000.0
2009-10-06 18:40:00,0.77638,0.7768,0.77635,0.77641,182800000.0
2009-10-06 18:45:00,0.7764,0.77669,0.77636,0.77663,233600000.0
2009-10-06 18:50:00,0.77659,0.77679,0.77604,0.77611,168000000.0
2009-10-06 18:55:00,0.77616,0.7764,0.77606,0.77627,145600000.0
2009-10-06 19:00:00,0.77637,0.77653,0.7762,0.77623,156800000.0
2009-10-06 19:05:00,0.77617,0.77617,0.77569,0.77569,209600000.0
2009-10-06 19:10:00,0.77573,0.7759,0.77536,0.77554,179200000.0
2009-10-06 19:15:00,0.77554,0.77569,0.77526,0.7753,94400000.0
2009-10-06 19:20:00,0.77543,0.77552,0.77529,0.77548,155200000.0
2009-10-06 19:25:00,0.77548,0.77583,0.77538,0.77562,244800000.0
2009-10-06 19:30:00,0.77588,0.77598,0.77563,0.77594,171200000.0
2009-10-06 19:35:00,0.77588,0.77654,0.77588,0.77651,133200000.0
2009-10-06 19:40:00,0.77658,0.77665,0.77597,0.77608,118400000.0
2009-10-06 19:45:00,0.77602,0.7768,0.77602,0.7768,102400000.0
2009-10-06 19:50:00,0.77686,0.77701,0.7765,0.77667,105600000.0
2009-10-06 19:55:00,0.77662,0.77662,0.77608,0.77636,102400000.0
2009-10-06 20:00:00,0.77657,0.77657,0.77589,0.77619,84800000.0
2009-10-06 20:05:00,0.77633,0.77652,0.77616,0.77652,80000000.0
2009-10-06 20:10:00,0.77653,0.77666,0.77583,0.77606,91200000.0
2009-10-06 20:15:00,0.77609,0.77663,0.77607,0.77662,70400000.0
2009-10-06 20:20:00,0.77637,0.77693,0.77589,0.7761,78400000.0
2009-10-06 20:25:00,0.77544,0.7765,0.77544,0.77623,75200000.0
2009-10-06 20:30:00,0.77628,0.77628,0.77544,0.7757,120000000.0
2009-10-06 20:35:00,0.77594,0.77614,0.7758,0.77612,105600000.0
2009-10-06 20:40:00,0.77597,0.77621,0.77565,0.77565,62400000.0
2009-10-06 20:45:00,0.77559,0.77621,0.77559,0.77616,60800000.0
2009-10-06 20:50:00,0.77596,0.77614,0.7757,0.7757,67600000.0
2009-10-06 20:55:00,0.77575,0.77605,0.77556,0.77596,80000000.0
2009-10-06 21:00:00,0.77584,0.77638,0.7758,0.77604,81600000.0
2009-10-06 21:05:00,0.77605,0.77646,0.77597,0.77625,65600000.0
2009-10-06 21:10:00,0.77624,0.77681,0.77611,0.77668,68800000.0
2009-10-06 21:15:00,0.77668,0.77708,0.77593,0.77704,58600000.0
2009-10-06 21:20:00,0.7771,0.77734,0.77682,0.77682,57600000.0
2009-10-06 21:25:00,0.77684,0.77716,0.77663,0.77713,76800000.0
2009-10-06 21:30:00,0.7771,0.77715,0.77689,0.77713,77600000.0
2009-10-06 21:35:00,0.77701,0.77708,0.7768,0.77696,97600000.0
2009-10-06 21:40:00,0.77699,0.77715,0.77645,0.77652,75600000.0
2009-10-06 21:45:00,0.77643,0.77669,0.77643,0.7766,51200000.0
2009-10-06 21:50:00,0.77666,0.77691,0.77657,0.77669,61800000.0
2009-10-06 21:55:00,0.77656,0.77678,0.77648,0.77678,99200000.0
2009-10-06 22:00:00,0.77697,0.77697,0.77656,0.77658,79400000.0
2009-10-06 22:05:00,0.77661,0.77708,0.77651,0.77708,94200000.0
2009-10-06 22:10:00,0.77675,0.77711,0.7757,0.77688,72000000.0
2009-10-06 22:15:00,0.7769,0.77714,0.7766,0.77701,66600000.0
2009-10-06 22:20:00,0.77694,0.77745,0.77684,0.77745,64000000.0
2009-10-06 22:25:00,0.7774,0.7774,0.77701,0.77723,76800000.0
2009-10-06 22:30:00,0.77654,0.77741,0.77654,0.77712,110800000.0
2009-10-06 22:35:00,0.77715,0.77741,0.77706,0.77729,165600000.0
2009-10-06 22:40:00,0.77729,0.77752,0.77721,0.77741,59200000.0
2009-10-06 22:45:00,0.77752,0.7776,0.77728,0.77734,64000000.0
2009-10-06 22:50:00,0.77736,0.77786,0.77727,0.77773,67200000.0
2009-10-06 22:55:00,0.77772,0.77772,0.77712,0.77712,53200000.0
2009-10-06 23:00:00,0.7774,0.77747,0.77704,0.77739,94200000.0
2009-10-06 23:05:00,0.77759,0.77828,0.77759,0.77817,51200000.0
2009-10-06 23:10:00,0.77828,0.77828,0.77772,0.77822,56400000.0
2009-10-06 23:15:00,0.77837,0.77837,0.77804,0.77804,24000000.0
2009-10-06 23:20:00,0.77795,0.77804,0.77745,0.77768,60800000.0
2009-10-06 23:25:00,0.77803,0.77809,0.77774,0.77783,59200000.0
2009-10-06 23:30:00,0.7778,0.778,0.77727,0.77729,76800000.0
2009-10-06 23:35:00,0.7775,0.77795,0.7774,0.77774,46400000.0
2009-10-06 23:40:00,0.77781,0.77798,0.77767,0.77777,76800000.0
2009-10-06 23:45:00,0.77758,0.77808,0.77748,0.77758,72000000.0
2009-10-06 23:50:00,0.77794,0.7781,0.77782,0.77788,65000000.0
2009-10-06 23:55:00,0.77805,0.77809,0.77773,0.77795,104000000.0
2009-10-07 00:00:00,0.77793,0.77826,0.77772,0.77804,68800000.0
2009-10-07 00:05:00,0.7782,0.77863,0.77816,0.77852,59200000.0
2009-10-07 00:10:00,0.77856,0.77909,0.77814,0.77908,60800000.0
2009-10-07 00:15:00,0.77812,0.77896,0.77807,0.77889,66000000.0
2009-10-07 00:20:00,0.77888,0.77933,0.77848,0.77918,52200000.0
2009-10-07 00:25:00,0.77932,0.77957,0.77909,0.77939,65600000.0
2009-10-07 00:30:00,0.77918,0.77955,0.77915,0.77948,59200000.0
2009-10-07 00:35:00,0.77925,0.77959,0.77913,0.77952,46400000.0
2009-10-07 00:40:00,0.77924,0.77995,0.77868,0.77959,60800000.0
2009-10-07 00:45:00,0.77967,0.77975,0.77927,0.77956,44800000.0
2009-10-07 00:50:00,0.77947,0.77954,0.779,0.77938,57600000.0
2009-10-07 00:55:00,0.77935,0.77945,0.77903,0.77903,57600000.0
2009-10-07 01:00:00,0.77911,0.77929,0.77899,0.77911,61200000.0
2009-10-07 01:05:00,0.77906,0.77974,0.77885,0.77931,68800000.0
2009-10-07 01:10:00,0.77939,0.77951,0.77893,0.77941,75000000.0
2009-10-07 01:15:00,0.77949,0.77967,0.77905,0.7796,57600000.0
2009-10-07 01:20:00,0.77961,0.7797,0.77891,0.77917,65600000.0
2009-10-07 01:25:00,0.77941,0.7797,0.77934,0.77951,56000000.0
2009-10-07 01:30:00,0.77949,0.77949,0.77913,0.77928,56000000.0
2009-10-07 01:35:00,0.77938,0.77947,0.7788,0.77923,65600000.0
2009-10-07 01:40:00,0.77932,0.77935,0.77815,0.77895,67200000.0
2009-10-07 01:45:00,0.77898,0.77898,0.77873,0.77896,32000000.0
2009-10-07 01:50:00,0.77879,0.77892,0.77846,0.77857,72400000.0
2009-10-07 01:55:00,0.77847,0.77863,0.77795,0.77823,84800000.0
2009-10-07 02:00:00,0.77816,0.77829,0.77789,0.7782,66600000.0
2009-10-07 02:05:00,0.77824,0.77824,0.7776,0.77785,60800000.0
2009-10-07 02:10:00,0.77764,0.77795,0.77743,0.77793,59600000.0
2009-10-07 02:15:00,0.77789,0.77829,0.77787,0.77816,67600000.0
2009-10-07 02:20:00,0.77821,0.77823,0.77698,0.77772,65600000.0
2009-10-07 02:25:00,0.77793,0.77818,0.77779,0.77793,62400000.0
2009-10-07 02:30:00,0.77792,0.77816,0.77777,0.7778,62400000.0
2009-10-07 02:35:00,0.77758,0.7781,0.77739,0.77787,60800000.0
2009-10-07 02:40:00,0.77786,0.77786,0.7768,0.77703,58600000.0
2009-10-07 02:45:00,0.77701,0.77753,0.77681,0.77753,72000000.0
2009-10-07 02:50:00,0.77775,0.77792,0.77745,0.77745,60800000.0
2009-10-07 02:55:00,0.77736,0.77782,0.77715,0.77773,62400000.0
2009-10-07 03:00:00,0.77791,0.77796,0.77653,0.77747,65000000.0
2009-10-07 03:05:00,0.77735,0.7776,0.77714,0.77718,60800000.0
2009-10-07 03:10:00,0.77714,0.77728,0.77649,0.77681,68800000.0
2009-10-07 03:15:00,0.77666,0.77726,0.77666,0.77708,64000000.0
2009-10-07 03:20:00,0.77703,0.77725,0.77611,0.77714,64000000.0
2009-10-07 03:25:00,0.77708,0.77719,0.77686,0.77706,72000000.0
2009-10-07 03:30:00,0.77711,0.77782,0.77693,0.77762,62400000.0
2009-10-07 03:35:00,0.77754,0.77801,0.77749,0.7778,54800000.0
2009-10-07 03:40:00,0.77792,0.77817,0.77744,0.77752,59600000.0
2009-10-07 03:45:00,0.77751,0.7779,0.77744,0.77775,61200000.0
2009-10-07 03:50:00,0.77767,0.77791,0.77721,0.77721,66600000.0
2009-10-07 03:55:00,0.77724,0.77754,0.77691,0.77691,52800000.0
2009-10-07 04:00:00,0.77711,0.77725,0.77646,0.77662,70400000.0
2009-10-07 04:05:00,0.777,0.77722,0.77665,0.77722,70400000.0
2009-10-07 04:10:00,0.77729,0.77729,0.77683,0.7769,56000000.0
2009-10-07 04:15:00,0.77694,0.77748,0.77694,0.77717,67200000.0
2009-10-07 04:20:00,0.77729,0.77756,0.77691,0.77698,64000000.0
2009-10-07 04:25:00,0.77703,0.77735,0.77697,0.77697,58600000.0
2009-10-07 04:30:00,0.77707,0.77725,0.77697,0.77725,65600000.0
2009-10-07 04:35:00,0.77734,0.77734,0.77675,0.77724,49600000.0
2009-10-07 04:40:00,0.77717,0.77739,0.77717,0.77731,30400000.0
2009-10-07 04:45:00,0.7772,0.7774,0.77697,0.77697,54400000.0
2009-10-07 04:50:00,0.77692,0.77736,0.77692,0.77716,67200000.0
2009-10-07 04:55:00,0.77721,0.77769,0.77693,0.77755,52800000.0
2009-10-07 05:00:00,0.77735,0.77798,0.77722,0.77759,62400000.0
2009-10-07 05:05:00,0.7775,0.77752,0.77702,0.77721,43200000.0
2009-10-07 05:10:00,0.7774,0.77773,0.77717,0.77766,63200000.0
2009-10-07 05:15:00,0.7778,0.7778,0.7774,0.7774,58000000.0
2009-10-07 05:20:00,0.77772,0.7779,0.77753,0.7778,51600000.0
2009-10-07 05:25:00,0.7778,0.77791,0.77765,0.77777,51200000.0
2009-10-07 05:30:00,0.77797,0.77842,0.77793,0.77839,60800000.0
2009-10-07 05:35:00,0.77832,0.77832,0.77742,0.77792,67200000.0
2009-10-07 05:40:00,0.77785,0.77832,0.77779,0.77832,54400000.0
2009-10-07 05:45:00,0.77823,0.77825,0.77756,0.77791,57600000.0
2009-10-07 05:50:00,0.77802,0.77812,0.7778,0.77812,56000000.0
2009-10-07 05:55:00,0.77803,0.77803,0.77761,0.77792,52800000.0
2009-10-07 06:00:00,0.77763,0.77832,0.77763,0.77832,60800000.0
2009-10-07 06:05:00,0.77804,0.77842,0.77791,0.77831,56000000.0
2009-10-07 06:10:00,0.77815,0.7788,0.77813,0.7788,72000000.0
2009-10-07 06:15:00,0.77868,0.77869,0.77802,0.77828,65600000.0
2009-10-07 06:20:00,0.7782,0.77823,0.77784,0.77807,58000000.0
2009-10-07 06:25:00,0.77794,0.77811,0.77692,0.77764,58600000.0
2009-10-07 06:30:00,0.77782,0.77855,0.77717,0.77717,60800000.0
2009-10-07 06:35:00,0.77801,0.77818,0.77789,0.77816,64000000.0
2009-10-07 06:40:00,0.77815,0.77815,0.77773,0.77773,52800000.0
2009-10-07 06:45:00,0.77789,0.77828,0.77782,0.77828,59200000.0
2009-10-07 06:50:00,0.77836,0.77843,0.77811,0.77836,44800000.0
2009-10-07 06:55:00,0.77837,0.77855,0.77821,0.77854,73000000.0
2009-10-07 07:00:00,0.77862,0.77863,0.77812,0.77836,67200000.0
2009-10-07 07:05:00,0.77843,0.77856,0.77797,0.77825,62800000.0
2009-10-07 07:10:00,0.77849,0.77887,0.77849,0.77884,57600000.0
2009-10-07 07:15:00,0.77882,0.77887,0.77804,0.77832,61800000.0
2009-10-07 07:20:00,0.77852,0.77873,0.77824,0.77844,74800000.0
2009-10-07 07:25:00,0.7785,0.77864,0.77807,0.77829,59200000.0
2009-10-07 07:30:00,0.77821,0.77826,0.77797,0.77806,68800000.0
2009-10-07 07:35:00,0.7781,0.77818,0.77785,0.77812,62400000.0
2009-10-07 07:40:00,0.77816,0.77816,0.77745,0.77811,59200000.0
2009-10-07 07:45:00,0.77822,0.77824,0.7775,0.77768,67200000.0
2009-10-07 07:50:00,0.77782,0.77835,0.77742,0.77742,59200000.0
2009-10-07 07:55:00,0.77758,0.77787,0.77747,0.77786,54400000.0
2009-10-07 08:00:00,0.77782,0.7779,0.77755,0.77787,68800000.0
2009-10-07 08:05:00,0.77783,0.77783,0.77683,0.77711,58000000.0
2009-10-07 08:10:00,0.77707,0.77777,0.77701,0.77773,60800000.0
2009-10-07 08:15:00,0.77764,0.77803,0.77748,0.77797,67200000.0
2009-10-07 08:20:00,0.77804,0.77804,0.77725,0.77735,57000000.0
2009-10-07 08:25:00,0.77713,0.77755,0.77705,0.7774,65600000.0
2009-10-07 08:30:00,0.77728,0.77728,0.7768,0.77707,60800000.0
2009-10-07 08:35:00,0.77711,0.77711,0.77656,0.77663,59200000.0
2009-10-07 08:40:00,0.77687,0.77689,0.77632,0.77641,54400000.0
2009-10-07 08:45:00,0.77616,0.77681,0.77613,0.77681,50000000.0
2009-10-07 08:50:00,0.77684,0.77698,0.77563,0.77667,60800000.0
2009-10-07 08:55:00,0.77676,0.7769,0.77619,0.77632,64000000.0
2009-10-07 09:00:00,0.77644,0.77689,0.77633,0.77656,57600000.0
2009-10-07 09:05:00,0.77666,0.77701,0.77646,0.7765,64000000.0
2009-10-07 09:10:00,0.77643,0.77662,0.77537,0.77633,52800000.0
2009-10-07 09:15:00,0.7764,0.7767,0.77624,0.77642,70400000.0
2009-10-07 09:20:00,0.77629,0.77688,0.77615,0.77688,57600000.0
2009-10-07 09:25:00,0.7769,0.7769,0.77622,0.77671,66400000.0
2009-10-07 09:30:00,0.77679,0.77702,0.77662,0.777,65600000.0
2009-10-07 09:35:00,0.77712,0.77748,0.77701,0.77745,65600000.0
2009-10-07 09:40:00,0.77747,0.77749,0.77684,0.77695,59200000.0
2009-10-07 09:45:00,0.77695,0.77757,0.77679,0.77757,67200000.0
2009-10-07 09:50:00,0.77757,0.77845,0.77743,0.7778,52200000.0
2009-10-07 09:55:00,0.77778,0.77788,0.77731,0.77788,66000000.0
2009-10-07 10:00:00,0.77815,0.77815,0.77734,0.77734,71400000.0
2009-10-07 10:05:00,0.77738,0.77761,0.77713,0.77714,75200000.0
2009-10-07 10:10:00,0.77737,0.77737,0.77646,0.77652,68800000.0
2009-10-07 10:15:00,0.77654,0.77734,0.77654,0.77734,68800000.0
2009-10-07 10:20:00,0.77747,0.77751,0.77689,0.77689,59600000.0
2009-10-07 10:25:00,0.77701,0.77739,0.77701,0.77729,56000000.0
2009-10-07 10:30:00,0.77718,0.77779,0.7771,0.77762,62400000.0
2009-10-07 10:35:00,0.77775,0.77787,0.77753,0.77787,62200000.0
2009-10-07 10:40:00,0.77779,0.77812,0.77746,0.77812,73600000.0
2009-10-07 10:45:00,0.77775,0.77841,0.77775,0.77836,68200000.0
2009-10-07 10:50:00,0.77832,0.77884,0.77832,0.77855,65600000.0
2009-10-07 10:55:00,0.77852,0.77929,0.77852,0.77898,70400000.0
2009-10-07 11:00:00,0.77884,0.77932,0.77878,0.77932,52800000.0
2009-10-07 11:05:00,0.77935,0.77961,0.77928,0.7795,59200000.0
2009-10-07 11:10:00,0.77943,0.7797,0.77866,0.77866,72400000.0
2009-10-07 11:15:00,0.77866,0.77953,0.77866,0.77941,66000000.0
2009-10-07 11:20:00,0.77947,0.78033,0.77931,0.78017,64000000.0
2009-10-07 11:25:00,0.78024,0.7803,0.77963,0.77982,62400000.0
2009-10-07 11:30:00,0.77998,0.78008,0.77968,0.77968,73600000.0
2009-10-07 11:35:00,0.77973,0.78006,0.77973,0.77988,64000000.0
2009-10-07 11:40:00,0.77981,0.78009,0.77956,0.78009,64000000.0
2009-10-07 11:45:00,0.78005,0.78011,0.77972,0.77982,61200000.0
2009-10-07 11:50:00,0.77989,0.77997,0.77871,0.77955,70400000.0
2009-10-07 11:55:00,0.77968,0.78006,0.77955,0.77959,59200000.0
2009-10-07 12:00:00,0.7791,0.77978,0.7783,0.77976,67200000.0
2009-10-07 12:05:00,0.77973,0.78001,0.77953,0.77979,57600000.0
2009-10-07 12:10:00,0.77975,0.77981,0.77958,0.77969,67200000.0
2009-10-07 12:15:00,0.77978,0.77999,0.77974,0.77975,76800000.0
2009-10-07 12:20:00,0.77913,0.78028,0.77913,0.77993,72800000.0
2009-10-07 12:25:00,0.7798,0.77991,0.77881,0.77978,61200000.0
2009-10-07 12:30:00,0.77996,0.78007,0.77943,0.77947,59200000.0
2009-10-07 12:35:00,0.77963,0.77972,0.7789,0.77909,57600000.0
2009-10-07 12:40:00,0.77896,0.77896,0.77757,0.77775,72400000.0
2009-10-07 12:45:00,0.77773,0.77783,0.77759,0.7777,59200000.0
2009-10-07 12:50:00,0.77771,0.77775,0.7773,0.77746,56000000.0
2009-10-07 12:55:00,0.77743,0.7779,0.77703,0.77714,63400000.0
2009-10-07 13:00:00,0.77696,0.77706,0.77643,0.77699,60800000.0
2009-10-07 13:05:00,0.77672,0.77699,0.77643,0.77697,66000000.0
2009-10-07 13:10:00,0.77686,0.77728,0.77686,0.77728,59200000.0
2009-10-07 13:15:00,0.77724,0.77757,0.77694,0.77694,70800000.0
2009-10-07 13:20:00,0.77674,0.77681,0.77614,0.77681,57600000.0
2009-10-07 13:25:00,0.77705,0.77715,0.77579,0.7758,65000000.0
2009-10-07 13:30:00,0.77588,0.77593,0.77559,0.77592,67200000.0
2009-10-07 13:35:00,0.77598,0.77667,0.77583,0.776,73600000.0
2009-10-07 13:40:00,0.776,0.77626,0.776,0.77619,97600000.0
2009-10-07 13:45:00,0.77618,0.77646,0.77598,0.77612,144000000.0
2009-10-07 13:50:00,0.77599,0.77628,0.77592,0.77617,137600000.0
2009-10-07 13:55:00,0.7761,0.77612,0.77561,0.77605,118400000.0
2009-10-07 14:00:00,0.77596,0.77599,0.77569,0.77571,136000000.0
2009-10-07 14:05:00,0.77602,0.77628,0.77588,0.77602,131000000.0
2009-10-07 14:10:00,0.77586,0.77632,0.77577,0.77577,101800000.0
2009-10-07 14:15:00,0.77565,0.77584,0.77564,0.77576,113600000.0
2009-10-07 14:20:00,0.77589,0.77644,0.77589,0.77623,171200000.0
2009-10-07 14:25:00,0.77623,0.77633,0.7756,0.77577,227600000.0
2009-10-07 14:30:00,0.77568,0.77595,0.77568,0.77576,174400000.0
2009-10-07 14:35:00,0.77578,0.7762,0.77576,0.77607,184000000.0
2009-10-07 14:40:00,0.77606,0.77615,0.77551,0.77577,180200000.0
2009-10-07 14:45:00,0.77574,0.77574,0.77523,0.7756,105600000.0
2009-10-07 14:50:00,0.77575,0.77694,0.77575,0.77683,124800000.0
2009-10-07 14:55:00,0.77681,0.77706,0.7768,0.77691,87800000.0
2009-10-07 15:00:00,0.77686,0.77734,0.77662,0.77695,140800000.0
2009-10-07 15:05:00,0.77695,0.77706,0.7764,0.77653,168400000.0
2009-10-07 15:10:00,0.77654,0.7766,0.77613,0.77619,198400000.0
2009-10-07 15:15:00,0.7761,0.77631,0.776,0.77615,87400000.0
2009-10-07 15:20:00,0.77588,0.77592,0.77565,0.7757,152000000.0
2009-10-07 15:25:00,0.77566,0.77693,0.77538,0.77538,276800000.0
2009-10-07 15:30:00,0.7753,0.77687,0.77514,0.77655,252600000.0
2009-10-07 15:35:00,0.77667,0.77733,0.77665,0.77705,203600000.0
2009-10-07 15:40:00,0.77706,0.7771,0.77631,0.77631,182800000.0
2009-10-07 15:45:00,0.77633,0.77739,0.77612,0.77739,138000000.0
2009-10-07 15:50:00,0.77732,0.77735,0.77696,0.77731,136400000.0
2009-10-07 15:55:00,0.77737,0.77739,0.77688,0.77688,137000000.0
2009-10-07 16:00:00,0.7769,0.77723,0.77683,0.77709,259600000.0
2009-10-07 16:05:00,0.7769,0.77737,0.77688,0.77737,241600000.0
2009-10-07 16:10:00,0.7773,0.7773,0.7768,0.77684,211600000.0
2009-10-07 16:15:00,0.77684,0.77738,0.77684,0.77727,168000000.0
2009-10-07 16:20:00,0.77721,0.77743,0.77685,0.77735,217600000.0
2009-10-07 16:25:00,0.77732,0.77737,0.77666,0.77735,178600000.0
2009-10-07 16:30:00,0.77747,0.77821,0.77747,0.77759,248000000.0
2009-10-07 16:35:00,0.77747,0.77747,0.77652,0.77657,342400000.0
2009-10-07 16:40:00,0.77659,0.77689,0.77656,0.7768,297400000.0
2009-10-07 16:45:00,0.77693,0.77735,0.77687,0.7773,305600000.0
2009-10-07 16:50:00,0.77716,0.77716,0.77667,0.77688,198400000.0
2009-10-07 16:55:00,0.77693,0.77769,0.77679,0.77769,274800000.0
2009-10-07 17:00:00,0.77784,0.77784,0.77692,0.77699,304400000.0
2009-10-07 17:05:00,0.77683,0.7773,0.77675,0.7773,250000000.0
2009-10-07 17:10:00,0.77739,0.77797,0.77731,0.77797,223400000.0
2009-10-07 17:15:00,0.77808,0.77823,0.77789,0.77822,173800000.0
2009-10-07 17:20:00,0.77815,0.7782,0.77752,0.77752,132200000.0
2009-10-07 17:25:00,0.77751,0.77779,0.77741,0.7777,169600000.0
2009-10-07 17:30:00,0.77776,0.77793,0.77761,0.77785,274400000.0
2009-10-07 17:35:00,0.77792,0.77829,0.77782,0.77829,272400000.0
2009-10-07 17:40:00,0.77831,0.77865,0.77824,0.77861,233000000.0
2009-10-07 17:45:00,0.77867,0.77904,0.77839,0.77839,317000000.0
2009-10-07 17:50:00,0.77846,0.7786,0.77828,0.77836,280400000.0
2009-10-07 17:55:00,0.77852,0.77852,0.77775,0.7778,285800000.0
2009-10-07 18:00:00,0.77783,0.77812,0.77783,0.77812,253600000.0
2009-10-07 18:05:00,0.77827,0.77837,0.77789,0.7779,328200000.0
2009-10-07 18:10:00,0.77791,0.7782,0.77784,0.77797,195600000.0
2009-10-07 18:15:00,0.77802,0.77808,0.77768,0.77788,297000000.0
2009-10-07 18:20:00,0.77793,0.77815,0.77776,0.77797,283600000.0
2009-10-07 18:25:00,0.77801,0.77808,0.77767,0.7777,185400000.0
2009-10-07 18:30:00,0.77765,0.77799,0.77765,0.77789,222400000.0
2009-10-07 18:35:00,0.77781,0.77797,0.77768,0.77783,217000000.0
2009-10-07 18:40:00,0.77789,0.77801,0.77775,0.77801,181800000.0
2009-10-07 18:45:00,0.77804,0.77825,0.77794,0.77797,233400000.0
2009-10-07 18:50:00,0.77789,0.778,0.77766,0.77782,167400000.0
2009-10-07 18:55:00,0.7777,0.77773,0.77736,0.77751,146000000.0
2009-10-07 19:00:00,0.77762,0.77765,0.77739,0.77754,156600000.0
2009-10-07 19:05:00,0.77754,0.7781,0.77754,0.77801,209000000.0
2009-10-07 19:10:00,0.77817,0.77834,0.77795,0.77831,179200000.0
2009-10-07 19:15:00,0.77829,0.77839,0.77812,0.77821,94400000.0
2009-10-07 19:20:00,0.77813,0.77847,0.77804,0.77836,154600000.0
2009-10-07 19:25:00,0.77837,0.77848,0.77794,0.77833,245600000.0
2009-10-07 19:30:00,0.77836,0.77842,0.77797,0.77832,171200000.0
2009-10-07 19:35:00,0.7783,0.77841,0.77807,0.77811,132600000.0
2009-10-07 19:40:00,0.77814,0.77861,0.77811,0.77859,118400000.0
2009-10-07 19:45:00,0.7786,0.77897,0.7786,0.77897,102400000.0
2009-10-07 19:50:00,0.77909,0.77914,0.77892,0.7791,105600000.0
2009-10-07 19:55:00,0.77911,0.77918,0.77894,0.77901,102800000.0
2009-10-07 20:00:00,0.77893,0.7794,0.77878,0.77928,84800000.0
2009-10-07 20:05:00,0.77928,0.77949,0.77913,0.77941,76800000.0
2009-10-07 20:10:00,0.77927,0.77935,0.77889,0.77901,91200000.0
2009-10-07 20:15:00,0.77908,0.77937,0.77891,0.77891,77200000.0
2009-10-07 20:20:00,0.77898,0.77919,0.77892,0.77911,78400000.0
2009-10-07 20:25:00,0.77908,0.77915,0.77887,0.77887,77800000.0
2009-10-07 20:30:00,0.7789,0.77916,0.77884,0.77896,119400000.0
2009-10-07 20:35:00,0.77903,0.77906,0.77841,0.77882,105600000.0
2009-10-07 20:40:00,0.77891,0.77893,0.77874,0.77893,70800000.0
2009-10-07 20:45:00,0.77888,0.77917,0.77887,0.77907,60200000.0
2009-10-07 20:50:00,0.77919,0.77937,0.77913,0.77921,67200000.0
2009-10-07 20:55:00,0.77915,0.77968,0.7789,0.77968,80000000.0
2009-10-07 21:00:00,0.77978,0.77999,0.77963,0.77999,78400000.0
2009-10-07 21:05:00,0.78,0.78009,0.77941,0.77951,65600000.0
2009-10-07 21:10:00,0.77959,0.78003,0.77947,0.7798,68800000.0
2009-10-07 21:15:00,0.77981,0.77984,0.77865,0.77948,58600000.0
2009-10-07 21:20:00,0.77977,0.7798,0.77961,0.7797,57000000.0
2009-10-07 21:25:00,0.77961,0.77966,0.77911,0.77931,76800000.0
2009-10-07 21:30:00,0.77931,0.77934,0.77865,0.77911,76800000.0
2009-10-07 21:35:00,0.77912,0.77946,0.77902,0.77911,97600000.0
2009-10-07 21:40:00,0.77908,0.77929,0.77899,0.77925,74600000.0
2009-10-07 21:45:00,0.77922,0.78015,0.77915,0.77989,51200000.0
2009-10-07 21:50:00,0.77978,0.78048,0.77954,0.78045,62800000.0
2009-10-07 21:55:00,0.78062,0.78062,0.78024,0.78042,99600000.0
2009-10-07 22:00:00,0.78044,0.78107,0.78042,0.78103,79400000.0
2009-10-07 22:05:00,0.78103,0.78122,0.78037,0.7805,94400000.0
2009-10-07 22:10:00,0.78058,0.78099,0.7796,0.78077,71400000.0
2009-10-07 22:15:00,0.78075,0.78087,0.78025,0.78059,67200000.0
2009-10-07 22:20:00,0.78065,0.78066,0.77972,0.77985,58600000.0
2009-10-07 22:25:00,0.77987,0.77993,0.77953,0.77953,76800000.0
2009-10-07 22:30:00,0.77985,0.78016,0.77966,0.78016,109600000.0
2009-10-07 22:35:00,0.7799,0.78049,0.77958,0.77989,165200000.0
2009-10-07 22:40:00,0.7799,0.78093,0.7799,0.78093,58600000.0
2009-10-07 22:45:00,0.78085,0.78092,0.78054,0.78077,64000000.0
2009-10-07 22:50:00,0.78082,0.78137,0.78058,0.78133,67200000.0
2009-10-07 22:55:00,0.78115,0.78121,0.78053,0.78053,52800000.0
2009-10-07 23:00:00,0.78052,0.78086,0.78017,0.78086,84800000.0
2009-10-07 23:05:00,0.78095,0.7815,0.78094,0.78139,57600000.0
2009-10-07 23:10:00,0.78151,0.78168,0.78139,0.7815,68800000.0
2009-10-07 23:15:00,0.7817,0.7817,0.78124,0.78142,60800000.0
2009-10-07 23:20:00,0.78137,0.7816,0.78124,0.78157,61600000.0
2009-10-07 23:25:00,0.78125,0.78145,0.78105,0.78138,83600000.0
2009-10-07 23:30:00,0.7812,0.78141,0.78112,0.78119,84800000.0
2009-10-07 23:35:00,0.78124,0.78141,0.7811,0.78141,33600000.0
2009-10-07 23:40:00,0.78128,0.78133,0.78102,0.78121,59200000.0
2009-10-07 23:45:00,0.78141,0.78141,0.78095,0.78095,58600000.0
2009-10-07 23:50:00,0.78123,0.78146,0.78099,0.78124,57000000.0
2009-10-07 23:55:00,0.7813,0.78134,0.78103,0.78126,103200000.0
2009-10-08 00:00:00,0.78147,0.78147,0.78089,0.78122,61800000.0
2009-10-08 00:05:00,0.78071,0.78151,0.78071,0.78122,44800000.0
2009-10-08 00:10:00,0.78128,0.78129,0.78057,0.78097,62400000.0
2009-10-08 00:15:00,0.78115,0.78138,0.78074,0.78092,51200000.0
2009-10-08 00:20:00,0.78124,0.78155,0.78124,0.78138,41600000.0
2009-10-08 00:25:00,0.78139,0.78174,0.78119,0.78124,54400000.0
2009-10-08 00:30:00,0.78128,0.78128,0.78095,0.78127,52800000.0
2009-10-08 00:35:00,0.78121,0.78126,0.78082,0.78086,35200000.0
2009-10-08 00:40:00,0.78062,0.78098,0.77979,0.78057,60200000.0
2009-10-08 00:45:00,0.78067,0.78091,0.78051,0.78083,43200000.0
2009-10-08 00:50:00,0.78079,0.78095,0.78029,0.78079,68200000.0
2009-10-08 00:55:00,0.78087,0.78156,0.78063,0.78065,57000000.0
2009-10-08 01:00:00,0.78093,0.78122,0.78073,0.78122,60800000.0
2009-10-08 01:05:00,0.78126,0.7816,0.78111,0.78149,65600000.0
2009-10-08 01:10:00,0.78149,0.78161,0.78116,0.78152,75200000.0
2009-10-08 01:15:00,0.78083,0.78208,0.78083,0.78198,57600000.0
2009-10-08 01:20:00,0.78201,0.78266,0.7818,0.78253,65600000.0
2009-10-08 01:25:00,0.78269,0.78303,0.78254,0.783,67200000.0
2009-10-08 01:30:00,0.78312,0.78418,0.78309,0.78372,61200000.0
2009-10-08 01:35:00,0.7837,0.78396,0.7833,0.78367,65600000.0
2009-10-08 01:40:00,0.7837,0.7837,0.78223,0.78327,67200000.0
2009-10-08 01:45:00,0.78302,0.78322,0.78237,0.78312,49400000.0
2009-10-08 01:50:00,0.78297,0.78297,0.78212,0.78212,54400000.0
2009-10-08 01:55:00,0.78245,0.78315,0.78245,0.78307,88400000.0
2009-10-08 02:00:00,0.78249,0.78267,0.78244,0.78253,52800000.0
2009-10-08 02:05:00,0.78244,0.78262,0.78203,0.78203,65600000.0
2009-10-08 02:10:00,0.78192,0.78192,0.78136,0.78164,59200000.0
2009-10-08 02:15:00,0.78121,0.78223,0.78121,0.78202,67200000.0
2009-10-08 02:20:00,0.78215,0.7823,0.78095,0.7823,65600000.0
2009-10-08 02:25:00,0.78243,0.78259,0.78159,0.78159,68800000.0
2009-10-08 02:30:00,0.78273,0.78459,0.78273,0.78289,61800000.0
2009-10-08 02:35:00,0.78264,0.78285,0.78233,0.78263,60800000.0
2009-10-08 02:40:00,0.78251,0.78286,0.78224,0.7823,61200000.0
2009-10-08 02:45:00,0.78211,0.78213,0.78132,0.78133,72000000.0
2009-10-08 02:50:00,0.78135,0.78209,0.78135,0.78186,60800000.0
2009-10-08 02:55:00,0.78189,0.78214,0.78135,0.7818,57600000.0
2009-10-08 03:00:00,0.78178,0.78186,0.78077,0.78176,65600000.0
2009-10-08 03:05:00,0.78199,0.78229,0.78197,0.7821,60200000.0
2009-10-08 03:10:00,0.78207,0.78207,0.78154,0.78154,69200000.0
2009-10-08 03:15:00,0.78161,0.78175,0.78074,0.78074,64000000.0
2009-10-08 03:20:00,0.78066,0.7812,0.77978,0.78073,64000000.0
2009-10-08 03:25:00,0.78059,0.781,0.78052,0.78079,72000000.0
2009-10-08 03:30:00,0.78086,0.78087,0.78018,0.78022,62400000.0
2009-10-08 03:35:00,0.78024,0.7804,0.78005,0.78009,60800000.0
2009-10-08 03:40:00,0.78002,0.78048,0.77994,0.78041,59600000.0
2009-10-08 03:45:00,0.78021,0.78056,0.78005,0.78008,54400000.0
2009-10-08 03:50:00,0.77993,0.7804,0.77993,0.7804,66600000.0
2009-10-08 03:55:00,0.78053,0.78065,0.78023,0.78023,52800000.0
2009-10-08 04:00:00,0.78029,0.78063,0.77992,0.78063,70400000.0
2009-10-08 04:05:00,0.78062,0.78062,0.77995,0.78021,70400000.0
2009-10-08 04:10:00,0.78034,0.78045,0.7801,0.78017,60800000.0
2009-10-08 04:15:00,0.77987,0.78034,0.77981,0.78023,62400000.0
2009-10-08 04:20:00,0.7803,0.78047,0.78006,0.78019,57600000.0
2009-10-08 04:25:00,0.7802,0.78035,0.77979,0.78017,68800000.0
2009-10-08 04:30:00,0.77968,0.78048,0.77968,0.78034,66000000.0
2009-10-08 04:35:00,0.78031,0.78032,0.77961,0.7801,49600000.0
2009-10-08 04:40:00,0.78017,0.78059,0.78012,0.78059,52600000.0
2009-10-08 04:45:00,0.78052,0.78052,0.77989,0.77989,57600000.0
2009-10-08 04:50:00,0.77966,0.77998,0.77931,0.77981,67200000.0
2009-10-08 04:55:00,0.78,0.78017,0.77942,0.78004,56000000.0
2009-10-08 05:00:00,0.7801,0.78031,0.77951,0.77951,62400000.0
2009-10-08 05:05:00,0.77971,0.78027,0.77906,0.78009,48000000.0
2009-10-08 05:10:00,0.78036,0.78075,0.78029,0.78075,62400000.0
2009-10-08 05:15:00,0.78083,0.78139,0.78083,0.78102,58600000.0
2009-10-08 05:20:00,0.78139,0.78139,0.78074,0.78074,54400000.0
2009-10-08 05:25:00,0.78055,0.78098,0.78055,0.78087,41600000.0
2009-10-08 05:30:00,0.78104,0.78123,0.7809,0.78108,60800000.0
2009-10-08 05:35:00,0.78118,0.78122,0.78056,0.7808,67200000.0
2009-10-08 05:40:00,0.78101,0.78141,0.78084,0.78141,58400000.0
2009-10-08 05:45:00,0.78118,0.78162,0.78118,0.78145,57600000.0
2009-10-08 05:50:00,0.78149,0.7815,0.78079,0.78091,56000000.0
2009-10-08 05:55:00,0.7808,0.78134,0.78079,0.7808,57600000.0
2009-10-08 06:00:00,0.78076,0.78114,0.78072,0.78102,60800000.0
2009-10-08 06:05:00,0.78108,0.78171,0.78058,0.78058,55400000.0
2009-10-08 06:10:00,0.78041,0.78077,0.78016,0.78077,72200000.0
2009-10-08 06:15:00,0.78067,0.78113,0.78054,0.78102,65600000.0
2009-10-08 06:20:00,0.78096,0.78114,0.78062,0.78087,57600000.0
2009-10-08 06:25:00,0.78085,0.78111,0.78001,0.78098,59200000.0
2009-10-08 06:30:00,0.78042,0.78104,0.77974,0.77974,60800000.0
2009-10-08 06:35:00,0.78096,0.7812,0.78058,0.78058,64000000.0
2009-10-08 06:40:00,0.78056,0.78073,0.78031,0.78031,64000000.0
2009-10-08 06:45:00,0.78055,0.78097,0.78035,0.78097,59200000.0
2009-10-08 06:50:00,0.78096,0.78098,0.78027,0.78027,54400000.0
2009-10-08 06:55:00,0.78028,0.78028,0.77988,0.78014,73600000.0
2009-10-08 07:00:00,0.7801,0.78012,0.77958,0.78012,56000000.0
2009-10-08 07:05:00,0.78005,0.7801,0.77962,0.78001,62400000.0
2009-10-08 07:10:00,0.78003,0.78003,0.77953,0.77953,57600000.0
2009-10-08 07:15:00,0.77937,0.78015,0.77937,0.77969,62400000.0
2009-10-08 07:20:00,0.77965,0.77975,0.77909,0.77972,74000000.0
2009-10-08 07:25:00,0.77974,0.77985,0.77959,0.77969,59200000.0
2009-10-08 07:30:00,0.77972,0.77991,0.77948,0.77982,68200000.0
2009-10-08 07:35:00,0.77998,0.78018,0.77976,0.77994,62800000.0
2009-10-08 07:40:00,0.78007,0.78016,0.77981,0.78,58600000.0
2009-10-08 07:45:00,0.78005,0.78046,0.78005,0.78031,65600000.0
2009-10-08 07:50:00,0.78033,0.78043,0.78014,0.78029,59200000.0
2009-10-08 07:55:00,0.78035,0.78105,0.78025,0.78105,54800000.0
2009-10-08 08:00:00,0.78089,0.78089,0.78011,0.78019,69200000.0
2009-10-08 08:05:00,0.78022,0.78073,0.78002,0.78072,57000000.0
2009-10-08 08:10:00,0.78062,0.78062,0.78014,0.78035,54400000.0
2009-10-08 08:15:00,0.78027,0.78027,0.77945,0.77945,63800000.0
2009-10-08 08:20:00,0.77981,0.78014,0.77968,0.78014,57600000.0
2009-10-08 08:25:00,0.78012,0.78019,0.77994,0.77996,65000000.0
2009-10-08 08:30:00,0.77994,0.78003,0.77929,0.77938,60200000.0
2009-10-08 08:35:00,0.77948,0.77968,0.77937,0.77959,59200000.0
2009-10-08 08:40:00,0.77953,0.77975,0.77944,0.77946,54800000.0
2009-10-08 08:45:00,0.77944,0.77966,0.77911,0.77921,63400000.0
2009-10-08 08:50:00,0.77923,0.77932,0.77786,0.77912,60200000.0
2009-10-08 08:55:00,0.7793,0.77938,0.77882,0.77912,64000000.0
2009-10-08 09:00:00,0.77953,0.77961,0.77932,0.77949,58000000.0
2009-10-08 09:05:00,0.77939,0.77972,0.7793,0.77969,63400000.0
2009-10-08 09:10:00,0.77972,0.77994,0.77966,0.77978,60800000.0
2009-10-08 09:15:00,0.77959,0.77985,0.77929,0.77955,69800000.0
2009-10-08 09:20:00,0.77951,0.77989,0.77949,0.77989,57600000.0
2009-10-08 09:25:00,0.7799,0.78006,0.77942,0.77942,66000000.0
2009-10-08 09:30:00,0.77966,0.78007,0.77946,0.78003,65600000.0
2009-10-08 09:35:00,0.78003,0.7805,0.78,0.78047,65600000.0
2009-10-08 09:40:00,0.78047,0.78077,0.78001,0.78001,59400000.0
2009-10-08 09:45:00,0.77974,0.78014,0.77966,0.77997,66600000.0
2009-10-08 09:50:00,0.77971,0.78042,0.77951,0.78036,52800000.0
2009-10-08 09:55:00,0.78036,0.78056,0.78027,0.78056,67200000.0
2009-10-08 10:00:00,0.78038,0.7804,0.78011,0.78024,72400000.0
2009-10-08 10:05:00,0.78024,0.78088,0.78024,0.78043,75200000.0
2009-10-08 10:10:00,0.78073,0.78104,0.78044,0.78104,68600000.0
2009-10-08 10:15:00,0.78098,0.78128,0.7808,0.78099,68800000.0
2009-10-08 10:20:00,0.78097,0.78113,0.78075,0.78105,59000000.0
2009-10-08 10:25:00,0.78114,0.78126,0.78049,0.78049,56400000.0
2009-10-08 10:30:00,0.78068,0.78102,0.78068,0.7808,61200000.0
2009-10-08 10:35:00,0.78065,0.7807,0.78028,0.78028,62800000.0
2009-10-08 10:40:00,0.78023,0.78057,0.78013,0.78047,73600000.0
2009-10-08 10:45:00,0.78001,0.78095,0.78001,0.78076,68800000.0
2009-10-08 10:50:00,0.78069,0.78099,0.78047,0.78099,65600000.0
2009-10-08 10:55:00,0.78087,0.78109,0.78082,0.78098,70400000.0
2009-10-08 11:00:00,0.78083,0.78084,0.78034,0.78051,52800000.0
2009-10-08 11:05:00,0.78048,0.78058,0.78018,0.78043,59000000.0
2009-10-08 11:10:00,0.78044,0.78071,0.7801,0.78024,72400000.0
2009-10-08 11:15:00,0.7802,0.78059,0.7801,0.78013,65600000.0
2009-10-08 11:20:00,0.78024,0.78027,0.77967,0.7799,64000000.0
2009-10-08 11:25:00,0.78011,0.78026,0.77986,0.78014,62400000.0
2009-10-08 11:30:00,0.77974,0.78007,0.77953,0.77972,73600000.0
2009-10-08 11:35:00,0.77976,0.77998,0.77953,0.77959,64000000.0
2009-10-08 11:40:00,0.77954,0.77973,0.7792,0.77923,64000000.0
2009-10-08 11:45:00,0.77927,0.77978,0.77927,0.77978,60800000.0
2009-10-08 11:50:00,0.77973,0.78017,0.77912,0.78003,71200000.0
2009-10-08 11:55:00,0.78013,0.78024,0.77984,0.78008,58600000.0
2009-10-08 12:00:00,0.78018,0.78056,0.77919,0.7804,66600000.0
2009-10-08 12:05:00,0.78038,0.78045,0.77984,0.78001,58000000.0
2009-10-08 12:10:00,0.7799,0.78002,0.77974,0.77977,66600000.0
2009-10-08 12:15:00,0.77975,0.77986,0.77943,0.77948,76800000.0
2009-10-08 12:20:00,0.77851,0.78005,0.77851,0.78005,71400000.0
2009-10-08 12:25:00,0.77996,0.78013,0.77893,0.7798,60800000.0
2009-10-08 12:30:00,0.77986,0.78012,0.77976,0.77993,58600000.0
2009-10-08 12:35:00,0.77994,0.78005,0.77934,0.77973,67200000.0
2009-10-08 12:40:00,0.77984,0.7802,0.77979,0.78011,72000000.0
2009-10-08 12:45:00,0.78012,0.78047,0.77981,0.78037,59600000.0
2009-10-08 12:50:00,0.78034,0.78037,0.7797,0.77995,56400000.0
2009-10-08 12:55:00,0.78008,0.7802,0.77969,0.77982,63400000.0
2009-10-08 13:00:00,0.78013,0.78028,0.77985,0.7802,60800000.0
2009-10-08 13:05:00,0.78029,0.78042,0.77988,0.78023,65600000.0
2009-10-08 13:10:00,0.78013,0.7806,0.7801,0.7806,58600000.0
2009-10-08 13:15:00,0.78061,0.78087,0.78038,0.78069,70800000.0
2009-10-08 13:20:00,0.78076,0.78096,0.78041,0.78043,57600000.0
2009-10-08 13:25:00,0.78046,0.78073,0.78037,0.7806,65000000.0
2009-10-08 13:30:00,0.78067,0.78093,0.78036,0.78062,67200000.0
2009-10-08 13:35:00,0.78069,0.7807,0.78032,0.78034,73600000.0
2009-10-08 13:40:00,0.78035,0.7807,0.78031,0.78056,97600000.0
2009-10-08 13:45:00,0.78044,0.78056,0.78021,0.78052,143400000.0
2009-10-08 13:50:00,0.78053,0.78072,0.78036,0.78068,137600000.0
2009-10-08 13:55:00,0.78076,0.78117,0.78076,0.78114,118400000.0
2009-10-08 14:00:00,0.78123,0.78196,0.78119,0.78187,136000000.0
2009-10-08 14:05:00,0.78186,0.78241,0.78172,0.78186,131200000.0
2009-10-08 14:10:00,0.78184,0.78225,0.78174,0.78225,102400000.0
2009-10-08 14:15:00,0.7821,0.7821,0.78135,0.78168,114400000.0
2009-10-08 14:20:00,0.78158,0.78167,0.7812,0.78158,171200000.0
2009-10-08 14:25:00,0.78156,0.78173,0.78142,0.7815,227200000.0
2009-10-08 14:30:00,0.7814,0.7814,0.78097,0.78123,174400000.0
2009-10-08 14:35:00,0.78107,0.78158,0.78073,0.78146,184000000.0
2009-10-08 14:40:00,0.78143,0.78143,0.78096,0.78104,180200000.0
2009-10-08 14:45:00,0.78114,0.78126,0.78101,0.78123,105600000.0
2009-10-08 14:50:00,0.78128,0.78192,0.78127,0.78187,124800000.0
2009-10-08 14:55:00,0.78197,0.78229,0.78144,0.78161,88000000.0
2009-10-08 15:00:00,0.78178,0.78185,0.78131,0.78148,141200000.0
2009-10-08 15:05:00,0.78143,0.78217,0.7813,0.78206,170000000.0
2009-10-08 15:10:00,0.78191,0.78209,0.78127,0.78132,199200000.0
2009-10-08 15:15:00,0.78126,0.78152,0.78087,0.78118,88400000.0
2009-10-08 15:20:00,0.7813,0.7813,0.78088,0.78127,152400000.0
2009-10-08 15:25:00,0.78124,0.78232,0.78094,0.78094,276000000.0
2009-10-08 15:30:00,0.78116,0.78259,0.78116,0.78154,252800000.0
2009-10-08 15:35:00,0.78167,0.78194,0.78156,0.7817,203200000.0
2009-10-08 15:40:00,0.78162,0.78227,0.7816,0.78218,184400000.0
2009-10-08 15:45:00,0.78227,0.78268,0.78216,0.78228,136800000.0
2009-10-08 15:50:00,0.78238,0.78244,0.78186,0.78201,135800000.0
2009-10-08 15:55:00,0.78211,0.7828,0.78202,0.78261,138000000.0
2009-10-08 16:00:00,0.78277,0.78349,0.78241,0.78324,259600000.0
2009-10-08 16:05:00,0.783,0.78312,0.78245,0.78252,242800000.0
2009-10-08 16:10:00,0.78262,0.78278,0.78252,0.78252,211200000.0
2009-10-08 16:15:00,0.78249,0.78274,0.78239,0.78274,168200000.0
2009-10-08 16:20:00,0.78276,0.78317,0.78272,0.78291,217000000.0
2009-10-08 16:25:00,0.783,0.78319,0.78292,0.78315,178000000.0
2009-10-08 16:30:00,0.78327,0.78361,0.783,0.78361,248000000.0
2009-10-08 16:35:00,0.78386,0.7841,0.78365,0.78377,342200000.0
2009-10-08 16:40:00,0.78362,0.78377,0.78264,0.78264,297000000.0
2009-10-08 16:45:00,0.78265,0.78307,0.7823,0.78307,305600000.0
2009-10-08 16:50:00,0.78311,0.78317,0.78294,0.78301,197800000.0
2009-10-08 16:55:00,0.7829,0.78337,0.78211,0.78211,275200000.0
2009-10-08 17:00:00,0.78206,0.78387,0.78206,0.78375,303800000.0
2009-10-08 17:05:00,0.78374,0.78396,0.78338,0.78351,250400000.0
2009-10-08 17:10:00,0.78349,0.78416,0.78337,0.78384,224000000.0
2009-10-08 17:15:00,0.78397,0.78426,0.78381,0.78417,174800000.0
2009-10-08 17:20:00,0.78447,0.785,0.78425,0.78425,132200000.0
2009-10-08 17:25:00,0.78439,0.78494,0.78439,0.78494,169600000.0
2009-10-08 17:30:00,0.78477,0.78477,0.78411,0.78413,276000000.0
2009-10-08 17:35:00,0.78407,0.7842,0.78389,0.78401,272000000.0
2009-10-08 17:40:00,0.78416,0.78421,0.78349,0.78364,233000000.0
2009-10-08 17:45:00,0.78369,0.78369,0.78327,0.78344,316600000.0
2009-10-08 17:50:00,0.78345,0.78348,0.78301,0.78319,280400000.0
2009-10-08 17:55:00,0.78316,0.78333,0.78282,0.78298,286400000.0
2009-10-08 18:00:00,0.78282,0.78308,0.78269,0.78281,252600000.0
2009-10-08 18:05:00,0.78275,0.78276,0.78244,0.78252,327800000.0
2009-10-08 18:10:00,0.78252,0.783,0.78241,0.78278,194600000.0
2009-10-08 18:15:00,0.78295,0.78364,0.78295,0.78363,297400000.0
2009-10-08 18:20:00,0.78362,0.78362,0.7829,0.78297,283600000.0
2009-10-08 18:25:00,0.78314,0.78335,0.78299,0.78322,187200000.0
2009-10-08 18:30:00,0.78338,0.78364,0.78302,0.78364,222800000.0
2009-10-08 18:35:00,0.78391,0.78391,0.78323,0.78379,217000000.0
2009-10-08 18:40:00,0.78377,0.784,0.78368,0.78394,182200000.0
2009-10-08 18:45:00,0.78388,0.78395,0.7836,0.78375,233400000.0
2009-10-08 18:50:00,0.78387,0.78415,0.78376,0.78396,167800000.0
2009-10-08 18:55:00,0.78396,0.78398,0.78366,0.78373,145600000.0
2009-10-08 19:00:00,0.78371,0.7842,0.78357,0.78417,156600000.0
2009-10-08 19:05:00,0.78411,0.7847,0.78409,0.78458,209000000.0
2009-10-08 19:10:00,0.78472,0.78483,0.78425,0.78436,178600000.0
2009-10-08 19:15:00,0.78433,0.78439,0.7835,0.78353,94800000.0
2009-10-08 19:20:00,0.78341,0.78357,0.7832,0.78344,154600000.0
2009-10-08 19:25:00,0.78343,0.78362,0.7834,0.78353,245200000.0
2009-10-08 19:30:00,0.78362,0.78371,0.7835,0.78369,170000000.0
2009-10-08 19:35:00,0.78367,0.78418,0.78361,0.78384,133200000.0
2009-10-08 19:40:00,0.78377,0.78391,0.78353,0.78355,118400000.0
2009-10-08 19:45:00,0.78344,0.78354,0.7833,0.78341,102800000.0
2009-10-08 19:50:00,0.78344,0.78362,0.78339,0.78343,105600000.0
2009-10-08 19:55:00,0.78337,0.78337,0.78308,0.78318,102400000.0
2009-10-08 20:00:00,0.78322,0.78354,0.78322,0.78354,85200000.0
2009-10-08 20:05:00,0.78351,0.78373,0.78316,0.78373,75200000.0
2009-10-08 20:10:00,0.78366,0.78374,0.78323,0.78362,91200000.0
2009-10-08 20:15:00,0.7838,0.78383,0.78329,0.78338,72000000.0
2009-10-08 20:20:00,0.78352,0.78367,0.78336,0.78345,78400000.0
2009-10-08 20:25:00,0.78338,0.78338,0.78229,0.78229,75200000.0
2009-10-08 20:30:00,0.78238,0.7824,0.78156,0.78223,119400000.0
2009-10-08 20:35:00,0.7822,0.78234,0.78143,0.78143,105000000.0
2009-10-08 20:40:00,0.78112,0.78191,0.78112,0.78181,62400000.0
2009-10-08 20:45:00,0.78158,0.78158,0.78075,0.78082,60800000.0
2009-10-08 20:50:00,0.78084,0.78092,0.78054,0.78084,70400000.0
2009-10-08 20:55:00,0.78089,0.78117,0.78089,0.781,80000000.0
2009-10-08 21:00:00,0.78089,0.78089,0.78018,0.7803,79400000.0
2009-10-08 21:05:00,0.78057,0.78085,0.78031,0.78035,65600000.0
2009-10-08 21:10:00,0.78049,0.7808,0.78048,0.78069,68800000.0
2009-10-08 21:15:00,0.78056,0.78114,0.7797,0.78114,58600000.0
2009-10-08 21:20:00,0.78124,0.78126,0.78065,0.78065,57600000.0
2009-10-08 21:25:00,0.78058,0.78082,0.78052,0.78082,77200000.0
2009-10-08 21:30:00,0.78087,0.78098,0.7806,0.78084,76200000.0
2009-10-08 21:35:00,0.78087,0.78118,0.78035,0.78077,97600000.0
2009-10-08 21:40:00,0.78087,0.7809,0.78027,0.78055,62800000.0
2009-10-08 21:45:00,0.78086,0.78086,0.78027,0.78067,43200000.0
2009-10-08 21:50:00,0.7806,0.78072,0.78006,0.78007,61800000.0
2009-10-08 21:55:00,0.7799,0.7805,0.77968,0.7805,99200000.0
2009-10-08 22:00:00,0.78056,0.78069,0.78024,0.78069,80000000.0
2009-10-08 22:05:00,0.78082,0.78124,0.78056,0.78116,94400000.0
2009-10-08 22:10:00,0.78131,0.78137,0.78033,0.78122,72000000.0
2009-10-08 22:15:00,0.78117,0.78127,0.78072,0.78078,67200000.0
2009-10-08 22:20:00,0.78079,0.78088,0.7807,0.78078,62800000.0
2009-10-08 22:25:00,0.78073,0.78122,0.78071,0.78105,76800000.0
2009-10-08 22:30:00,0.78089,0.78105,0.7805,0.78055,109800000.0
2009-10-08 22:35:00,0.78057,0.78063,0.78036,0.78045,164800000.0
2009-10-08 22:40:00,0.78049,0.78056,0.77987,0.78007,58600000.0
2009-10-08 22:45:00,0.7802,0.7805,0.7799,0.7799,64000000.0
2009-10-08 22:50:00,0.78005,0.78072,0.78005,0.78066,67200000.0
2009-10-08 22:55:00,0.78056,0.78058,0.78013,0.7804,46800000.0
2009-10-08 23:00:00,0.78007,0.78038,0.77996,0.78035,93800000.0
2009-10-08 23:05:00,0.78031,0.78034,0.77982,0.78013,59200000.0
2009-10-08 23:10:00,0.78023,0.78049,0.77997,0.78035,55400000.0
2009-10-08 23:15:00,0.78048,0.78061,0.77991,0.78007,60800000.0
2009-10-08 23:20:00,0.77994,0.7804,0.77992,0.78038,48000000.0
2009-10-08 23:25:00,0.78028,0.78082,0.78025,0.78055,84800000.0
2009-10-08 23:30:00,0.78015,0.78083,0.78015,0.78065,76000000.0
2009-10-08 23:35:00,0.78066,0.78114,0.78061,0.78061,58000000.0
2009-10-08 23:40:00,0.78059,0.78096,0.78034,0.78045,84800000.0
2009-10-08 23:45:00,0.78105,0.7811,0.78008,0.78008,71400000.0
2009-10-08 23:50:00,0.78048,0.78098,0.77987,0.77988,66000000.0
2009-10-08 23:55:00,0.78059,0.78061,0.78005,0.78036,104000000.0
2009-10-09 00:00:00,0.78051,0.78052,0.77965,0.78011,62400000.0
2009-10-09 00:05:00,0.78019,0.78033,0.77976,0.78,59200000.0
2009-10-09 00:10:00,0.77998,0.78015,0.77956,0.77979,62200000.0
2009-10-09 00:15:00,0.77963,0.77994,0.77938,0.77957,66000000.0
2009-10-09 00:20:00,0.77983,0.77983,0.77927,0.7794,52800000.0
2009-10-09 00:25:00,0.77948,0.77964,0.77939,0.77948,65600000.0
2009-10-09 00:30:00,0.77948,0.77976,0.77938,0.77975,52800000.0
2009-10-09 00:35:00,0.77981,0.78003,0.7795,0.77963,46400000.0
2009-10-09 00:40:00,0.77944,0.78018,0.77886,0.77966,49600000.0
2009-10-09 00:45:00,0.7792,0.77991,0.7792,0.7798,56000000.0
2009-10-09 00:50:00,0.77978,0.78001,0.77933,0.77997,68800000.0
2009-10-09 00:55:00,0.77995,0.77996,0.7797,0.77994,58000000.0
2009-10-09 01:00:00,0.77992,0.78005,0.77948,0.77965,60800000.0
2009-10-09 01:05:00,0.77977,0.7799,0.77917,0.77918,66000000.0
2009-10-09 01:10:00,0.77927,0.77948,0.77916,0.77948,75600000.0
2009-10-09 01:15:00,0.77955,0.77955,0.77872,0.77885,60800000.0
2009-10-09 01:20:00,0.77896,0.77942,0.77889,0.77935,65600000.0
2009-10-09 01:25:00,0.77937,0.77961,0.77897,0.77946,67200000.0
2009-10-09 01:30:00,0.77955,0.77975,0.77939,0.77943,60800000.0
2009-10-09 01:35:00,0.77951,0.77951,0.77883,0.77923,65000000.0
2009-10-09 01:40:00,0.7793,0.77937,0.77799,0.77925,54400000.0
2009-10-09 01:45:00,0.77937,0.77981,0.77929,0.77938,49600000.0
2009-10-09 01:50:00,0.77941,0.77945,0.77885,0.7789,54400000.0
2009-10-09 01:55:00,0.77953,0.77988,0.7795,0.77974,84800000.0
2009-10-09 02:00:00,0.77979,0.77985,0.7794,0.7794,66000000.0
2009-10-09 02:05:00,0.77946,0.77967,0.77931,0.77947,58000000.0
2009-10-09 02:10:00,0.77951,0.77984,0.7794,0.77981,59200000.0
2009-10-09 02:15:00,0.77984,0.77986,0.77913,0.77944,67200000.0
2009-10-09 02:20:00,0.77938,0.77955,0.77832,0.7794,65600000.0
2009-10-09 02:25:00,0.77923,0.77953,0.77899,0.77946,60800000.0
2009-10-09 02:30:00,0.77936,0.77946,0.77895,0.77926,62400000.0
2009-10-09 02:35:00,0.77906,0.77989,0.77906,0.77959,59200000.0
2009-10-09 02:40:00,0.77949,0.77983,0.77942,0.77957,59600000.0
2009-10-09 02:45:00,0.77969,0.78044,0.77964,0.78021,72000000.0
2009-10-09 02:50:00,0.78008,0.78029,0.77982,0.78025,60800000.0
2009-10-09 02:55:00,0.78003,0.78003,0.77932,0.77971,64000000.0
2009-10-09 03:00:00,0.77982,0.77995,0.77883,0.77978,65600000.0
2009-10-09 03:05:00,0.77966,0.77997,0.77962,0.7797,60200000.0
2009-10-09 03:10:00,0.77995,0.78012,0.7798,0.7798,68800000.0
2009-10-09 03:15:00,0.77981,0.78,0.77945,0.77987,64400000.0
2009-10-09 03:20:00,0.77967,0.77968,0.77854,0.77953,64000000.0
2009-10-09 03:25:00,0.77948,0.77991,0.77918,0.77979,72000000.0
2009-10-09 03:30:00,0.77978,0.77997,0.77943,0.77943,62400000.0
2009-10-09 03:35:00,0.77939,0.77955,0.77915,0.77941,54400000.0
2009-10-09 03:40:00,0.77937,0.77937,0.77895,0.77904,59200000.0
2009-10-09 03:45:00,0.77899,0.77933,0.77896,0.77923,54400000.0
2009-10-09 03:50:00,0.77914,0.7793,0.77901,0.7792,66400000.0
2009-10-09 03:55:00,0.77924,0.77954,0.77916,0.77948,52800000.0
2009-10-09 04:00:00,0.77905,0.77954,0.77905,0.77921,70400000.0
2009-10-09 04:05:00,0.77942,0.77964,0.77922,0.77932,70400000.0
2009-10-09 04:10:00,0.7794,0.7795,0.77912,0.77927,43200000.0
2009-10-09 04:15:00,0.77938,0.77938,0.77901,0.77915,44800000.0
2009-10-09 04:20:00,0.77907,0.77914,0.77894,0.77896,57400000.0
2009-10-09 04:25:00,0.77899,0.77922,0.77889,0.77902,60200000.0
2009-10-09 04:30:00,0.77905,0.77927,0.77896,0.77896,65600000.0
2009-10-09 04:35:00,0.77895,0.77904,0.77858,0.7789,53600000.0
2009-10-09 04:40:00,0.77902,0.77929,0.77882,0.77907,60800000.0
2009-10-09 04:45:00,0.77907,0.77925,0.7788,0.77909,59200000.0
2009-10-09 04:50:00,0.77895,0.77934,0.77895,0.77914,66600000.0
2009-10-09 04:55:00,0.77927,0.77938,0.77915,0.77927,52800000.0
2009-10-09 05:00:00,0.77926,0.77939,0.77905,0.77905,62400000.0
2009-10-09 05:05:00,0.77912,0.77934,0.7789,0.77926,38800000.0
2009-10-09 05:10:00,0.77913,0.77937,0.77891,0.77897,68800000.0
2009-10-09 05:15:00,0.77926,0.77946,0.77905,0.77905,59200000.0
2009-10-09 05:20:00,0.77885,0.77937,0.77885,0.77922,60800000.0
2009-10-09 05:25:00,0.77925,0.77983,0.77879,0.77893,66600000.0
2009-10-09 05:30:00,0.77913,0.77924,0.77884,0.77924,60800000.0
2009-10-09 05:35:00,0.77939,0.77951,0.77902,0.77907,67200000.0
2009-10-09 05:40:00,0.77985,0.77992,0.77916,0.77935,59200000.0
2009-10-09 05:45:00,0.77916,0.77927,0.7789,0.77899,65600000.0
2009-10-09 05:50:00,0.77919,0.7794,0.77905,0.77937,56000000.0
2009-10-09 05:55:00,0.77932,0.77948,0.77909,0.77909,49600000.0
2009-10-09 06:00:00,0.77896,0.77907,0.77852,0.7789,60800000.0
2009-10-09 06:05:00,0.77891,0.77903,0.77843,0.7787,55400000.0
2009-10-09 06:10:00,0.77865,0.77931,0.77858,0.77912,71400000.0
2009-10-09 06:15:00,0.77901,0.77952,0.779,0.77948,65600000.0
2009-10-09 06:20:00,0.77934,0.77943,0.77894,0.77894,58000000.0
2009-10-09 06:25:00,0.77901,0.77909,0.77794,0.7789,59200000.0
2009-10-09 06:30:00,0.77883,0.77911,0.77792,0.77792,60800000.0
2009-10-09 06:35:00,0.77875,0.77897,0.77859,0.77894,64000000.0
2009-10-09 06:40:00,0.77888,0.77933,0.77833,0.77867,60600000.0
2009-10-09 06:45:00,0.77835,0.779,0.77835,0.77874,58600000.0
2009-10-09 06:50:00,0.779,0.77905,0.7786,0.77873,54400000.0
2009-10-09 06:55:00,0.77877,0.77879,0.77833,0.77873,73600000.0
2009-10-09 07:00:00,0.77864,0.77864,0.77807,0.77842,66600000.0
2009-10-09 07:05:00,0.77828,0.77848,0.77802,0.77848,62400000.0
2009-10-09 07:10:00,0.77825,0.77861,0.77825,0.77848,58000000.0
2009-10-09 07:15:00,0.7785,0.77876,0.77834,0.77848,62400000.0
2009-10-09 07:20:00,0.77866,0.77885,0.77834,0.77885,73000000.0
2009-10-09 07:25:00,0.77916,0.77918,0.77892,0.77895,58600000.0
2009-10-09 07:30:00,0.77889,0.77913,0.77876,0.77894,68800000.0
2009-10-09 07:35:00,0.7791,0.7791,0.77867,0.77891,62200000.0
2009-10-09 07:40:00,0.7788,0.77898,0.77869,0.77891,59000000.0
2009-10-09 07:45:00,0.77895,0.77912,0.77877,0.77898,59200000.0
2009-10-09 07:50:00,0.77906,0.77916,0.77857,0.7789,62400000.0
2009-10-09 07:55:00,0.77883,0.77912,0.77866,0.7789,54800000.0
2009-10-09 08:00:00,0.77909,0.77917,0.77839,0.77843,68800000.0
2009-10-09 08:05:00,0.77851,0.77902,0.77847,0.77902,57400000.0
2009-10-09 08:10:00,0.77924,0.77936,0.77903,0.77918,52800000.0
2009-10-09 08:15:00,0.77924,0.77929,0.77903,0.77913,63400000.0
2009-10-09 08:20:00,0.77913,0.7793,0.77887,0.77895,57600000.0
2009-10-09 08:25:00,0.77893,0.7793,0.7788,0.77925,65600000.0
2009-10-09 08:30:00,0.77929,0.77935,0.77878,0.77891,60800000.0
2009-10-09 08:35:00,0.77875,0.77884,0.77845,0.77848,59200000.0
2009-10-09 08:40:00,0.77859,0.77865,0.77797,0.77797,53800000.0
2009-10-09 08:45:00,0.77793,0.7781,0.77752,0.77801,65600000.0
2009-10-09 08:50:00,0.77801,0.77809,0.77673,0.77779,60800000.0
2009-10-09 08:55:00,0.77797,0.778,0.77765,0.77794,64000000.0
2009-10-09 09:00:00,0.77796,0.77887,0.77796,0.77866,57600000.0
2009-10-09 09:05:00,0.77879,0.77882,0.77846,0.7785,63400000.0
2009-10-09 09:10:00,0.77852,0.77852,0.77793,0.77812,49600000.0
2009-10-09 09:15:00,0.77809,0.77831,0.77772,0.77805,70400000.0
2009-10-09 09:20:00,0.77787,0.77798,0.77759,0.77759,58000000.0
2009-10-09 09:25:00,0.77744,0.77768,0.77744,0.77751,65600000.0
2009-10-09 09:30:00,0.77764,0.77798,0.77754,0.77765,65600000.0
2009-10-09 09:35:00,0.77758,0.77802,0.77754,0.77802,65600000.0
2009-10-09 09:40:00,0.77798,0.77799,0.77774,0.77779,59200000.0
2009-10-09 09:45:00,0.77782,0.77791,0.77755,0.77771,66600000.0
2009-10-09 09:50:00,0.7778,0.7778,0.77731,0.77748,52800000.0
2009-10-09 09:55:00,0.77745,0.77801,0.77729,0.778,67200000.0
2009-10-09 10:00:00,0.77799,0.77832,0.77776,0.77827,72000000.0
2009-10-09 10:05:00,0.77848,0.77906,0.77833,0.77833,75600000.0
2009-10-09 10:10:00,0.77838,0.7787,0.77833,0.77843,68800000.0
2009-10-09 10:15:00,0.77844,0.77852,0.77829,0.77852,68800000.0
2009-10-09 10:20:00,0.77824,0.77851,0.77797,0.77844,59200000.0
2009-10-09 10:25:00,0.7785,0.77877,0.77838,0.77844,59200000.0
2009-10-09 10:30:00,0.77851,0.77865,0.77827,0.77846,60800000.0
2009-10-09 10:35:00,0.77838,0.7784,0.77816,0.77826,62800000.0
2009-10-09 10:40:00,0.77831,0.7784,0.77763,0.77767,73600000.0
2009-10-09 10:45:00,0.77785,0.77785,0.77696,0.77696,68800000.0
2009-10-09 10:50:00,0.77712,0.77718,0.77637,0.77637,65600000.0
2009-10-09 10:55:00,0.776,0.77641,0.77595,0.77634,70400000.0
2009-10-09 11:00:00,0.77621,0.77645,0.77605,0.7763,52800000.0
2009-10-09 11:05:00,0.77626,0.77632,0.77531,0.77531,58600000.0
2009-10-09 11:10:00,0.77538,0.77583,0.77481,0.7757,71400000.0
2009-10-09 11:15:00,0.77575,0.77614,0.77559,0.77614,65600000.0
2009-10-09 11:20:00,0.7761,0.77613,0.77564,0.77581,64000000.0
2009-10-09 11:25:00,0.77588,0.77641,0.7758,0.7763,62400000.0
2009-10-09 11:30:00,0.77617,0.77617,0.77587,0.77594,73600000.0
2009-10-09 11:35:00,0.77604,0.77633,0.77552,0.77558,64400000.0
2009-10-09 11:40:00,0.77622,0.77622,0.77557,0.776,63800000.0
2009-10-09 11:45:00,0.77602,0.77671,0.77584,0.77669,60800000.0
2009-10-09 11:50:00,0.77657,0.77664,0.77539,0.77605,70400000.0
2009-10-09 11:55:00,0.77612,0.77672,0.77599,0.77671,59600000.0
2009-10-09 12:00:00,0.7768,0.77736,0.77598,0.77643,66600000.0
2009-10-09 12:05:00,0.77642,0.77646,0.77575,0.77575,57600000.0
2009-10-09 12:10:00,0.77588,0.77622,0.77562,0.77562,66600000.0
2009-10-09 12:15:00,0.77565,0.77627,0.77564,0.77593,76800000.0
2009-10-09 12:20:00,0.77466,0.77651,0.77466,0.77623,72000000.0
2009-10-09 12:25:00,0.77608,0.77608,0.77452,0.77555,60800000.0
2009-10-09 12:30:00,0.77546,0.77574,0.77531,0.77573,59200000.0
2009-10-09 12:35:00,0.77563,0.77579,0.77514,0.77579,57000000.0
2009-10-09 12:40:00,0.77564,0.77586,0.77512,0.77546,72000000.0
2009-10-09 12:45:00,0.77559,0.77675,0.77559,0.77665,59600000.0
2009-10-09 12:50:00,0.7766,0.7766,0.77601,0.77629,56400000.0
2009-10-09 12:55:00,0.77619,0.77619,0.77494,0.77494,63800000.0
2009-10-09 13:00:00,0.77376,0.77376,0.773,0.77367,60800000.0
2009-10-09 13:05:00,0.77422,0.77422,0.77341,0.77351,65600000.0
2009-10-09 13:10:00,0.77374,0.7746,0.77374,0.77414,59200000.0
2009-10-09 13:15:00,0.77422,0.77425,0.77298,0.77302,70400000.0
2009-10-09 13:20:00,0.77312,0.77337,0.77223,0.77224,57600000.0
2009-10-09 13:25:00,0.77227,0.77253,0.77158,0.77253,65000000.0
2009-10-09 13:30:00,0.77225,0.77254,0.77157,0.77171,67600000.0
2009-10-09 13:35:00,0.77167,0.77186,0.77069,0.7708,73600000.0
2009-10-09 13:40:00,0.77114,0.7714,0.7708,0.77108,97600000.0
2009-10-09 13:45:00,0.77096,0.77096,0.77024,0.77032,144000000.0
2009-10-09 13:50:00,0.77023,0.77039,0.7699,0.76995,137600000.0
2009-10-09 13:55:00,0.76995,0.77018,0.76991,0.77011,118800000.0
2009-10-09 14:00:00,0.76999,0.77021,0.76973,0.76983,143800000.0
2009-10-09 14:05:00,0.76971,0.76985,0.76931,0.76976,131600000.0
2009-10-09 14:10:00,0.76968,0.7697,0.76881,0.76889,102400000.0
2009-10-09 14:15:00,0.76886,0.76906,0.76845,0.76849,113400000.0
2009-10-09 14:20:00,0.76849,0.7691,0.76843,0.76893,170600000.0
2009-10-09 14:25:00,0.76892,0.7693,0.76881,0.76899,226600000.0
2009-10-09 14:30:00,0.76906,0.76973,0.76906,0.76932,174400000.0
2009-10-09 14:35:00,0.76937,0.7696,0.76901,0.76913,183400000.0
2009-10-09 14:40:00,0.76916,0.7694,0.769,0.769,181200000.0
2009-10-09 14:45:00,0.76899,0.76911,0.76868,0.76881,105600000.0
2009-10-09 14:50:00,0.76876,0.76953,0.76876,0.7691,125200000.0
2009-10-09 14:55:00,0.76906,0.76911,0.76805,0.76807,88000000.0
2009-10-09 15:00:00,0.76783,0.76831,0.76783,0.76792,140800000.0
2009-10-09 15:05:00,0.76783,0.76871,0.76783,0.76843,169600000.0
2009-10-09 15:10:00,0.76851,0.76868,0.76836,0.76868,197800000.0
2009-10-09 15:15:00,0.76865,0.76885,0.7684,0.76844,87400000.0
2009-10-09 15:20:00,0.76859,0.76862,0.76831,0.76835,152000000.0
2009-10-09 15:25:00,0.76844,0.76844,0.76675,0.76676,275400000.0
2009-10-09 15:30:00,0.76682,0.76816,0.76636,0.7681,252800000.0
2009-10-09 15:35:00,0.76811,0.76811,0.76764,0.76807,203200000.0
2009-10-09 15:40:00,0.76816,0.76849,0.76806,0.76835,184000000.0
2009-10-09 15:45:00,0.76825,0.76825,0.76796,0.76812,137600000.0
2009-10-09 15:50:00,0.76805,0.7689,0.76774,0.7689,136000000.0
2009-10-09 15:55:00,0.76892,0.76907,0.76811,0.76844,137000000.0
2009-10-09 16:00:00,0.76844,0.76867,0.76829,0.7686,258000000.0
2009-10-09 16:05:00,0.7686,0.76912,0.7683,0.76832,242000000.0
2009-10-09 16:10:00,0.76834,0.76871,0.76817,0.76819,211600000.0
2009-10-09 16:15:00,0.76815,0.76846,0.76802,0.76843,168000000.0
2009-10-09 16:20:00,0.76872,0.7689,0.76845,0.76886,218000000.0
2009-10-09 16:25:00,0.76889,0.76926,0.76876,0.76925,178400000.0
2009-10-09 16:30:00,0.76918,0.76918,0.76823,0.76832,248000000.0
2009-10-09 16:35:00,0.76829,0.76838,0.76765,0.76771,342800000.0
2009-10-09 16:40:00,0.76774,0.76811,0.76756,0.76764,297600000.0
2009-10-09 16:45:00,0.76765,0.76765,0.76711,0.76737,304800000.0
2009-10-09 16:50:00,0.76737,0.76737,0.76669,0.76671,197800000.0
2009-10-09 16:55:00,0.76679,0.76698,0.76541,0.76541,275400000.0
2009-10-09 17:00:00,0.76548,0.76603,0.76548,0.76598,303400000.0
2009-10-09 17:05:00,0.76628,0.76636,0.76537,0.76565,250000000.0
2009-10-09 17:10:00,0.7657,0.76595,0.76559,0.76559,224000000.0
2009-10-09 17:15:00,0.76557,0.76557,0.76456,0.76456,174400000.0
2009-10-09 17:20:00,0.76442,0.76479,0.76435,0.76472,132800000.0
2009-10-09 17:25:00,0.76489,0.76501,0.76441,0.76455,169600000.0
2009-10-09 17:30:00,0.76447,0.7647,0.7641,0.76464,275000000.0
2009-10-09 17:35:00,0.76447,0.76447,0.76363,0.76418,271400000.0
2009-10-09 17:40:00,0.76441,0.76447,0.76384,0.76419,233000000.0
2009-10-09 17:45:00,0.76429,0.76434,0.763,0.763,317000000.0
2009-10-09 17:50:00,0.76282,0.76362,0.7627,0.76362,278200000.0
2009-10-09 17:55:00,0.76357,0.76369,0.76291,0.76293,287200000.0
2009-10-09 18:00:00,0.76289,0.76315,0.7627,0.76272,251800000.0
2009-10-09 18:05:00,0.76282,0.76282,0.76215,0.76239,328400000.0
2009-10-09 18:10:00,0.76246,0.76379,0.76246,0.76367,195600000.0
2009-10-09 18:15:00,0.76402,0.76434,0.76387,0.76406,297800000.0
2009-10-09 18:20:00,0.76411,0.76442,0.76388,0.76437,284400000.0
2009-10-09 18:25:00,0.76456,0.76457,0.76429,0.76441,186400000.0
2009-10-09 18:30:00,0.76443,0.76443,0.76379,0.7638,222400000.0
2009-10-09 18:35:00,0.76369,0.76405,0.76368,0.76388,217000000.0
2009-10-09 18:40:00,0.76379,0.76384,0.76357,0.76374,182400000.0
2009-10-09 18:45:00,0.76358,0.76396,0.76358,0.76368,233000000.0
2009-10-09 18:50:00,0.76384,0.76399,0.76322,0.76323,168000000.0
2009-10-09 18:55:00,0.76335,0.76346,0.76323,0.76345,145600000.0
2009-10-09 19:00:00,0.76354,0.7644,0.76352,0.76426,156800000.0
2009-10-09 19:05:00,0.76427,0.76435,0.76362,0.76364,209400000.0
2009-10-09 19:10:00,0.76362,0.76418,0.76362,0.76418,179600000.0
2009-10-09 19:15:00,0.76402,0.76423,0.76396,0.76401,94400000.0
2009-10-09 19:20:00,0.76401,0.7641,0.7639,0.764,155000000.0
2009-10-09 19:25:00,0.76406,0.76409,0.76366,0.76391,245200000.0
2009-10-09 19:30:00,0.76401,0.76443,0.76389,0.76441,170600000.0
2009-10-09 19:35:00,0.76452,0.76461,0.76423,0.76429,132800000.0
2009-10-09 19:40:00,0.76398,0.76434,0.76395,0.76422,118400000.0
2009-10-09 19:45:00,0.76437,0.76455,0.76433,0.76453,101800000.0
2009-10-09 19:50:00,0.76427,0.7647,0.76415,0.7647,105600000.0
2009-10-09 19:55:00,0.76465,0.76494,0.76441,0.76494,102400000.0
2009-10-09 20:00:00,0.76484,0.76517,0.7647,0.7651,84800000.0
2009-10-09 20:05:00,0.76506,0.76521,0.76473,0.76512,76200000.0
2009-10-09 20:10:00,0.7651,0.7656,0.76494,0.76544,91200000.0
2009-10-09 20:15:00,0.7654,0.76556,0.76511,0.76512,76200000.0
2009-10-09 20:20:00,0.76535,0.76544,0.76507,0.76511,78400000.0
2009-10-09 20:25:00,0.76515,0.76541,0.76495,0.76531,76800000.0
2009-10-09 20:30:00,0.76542,0.76608,0.76542,0.76601,120000000.0
2009-10-09 20:35:00,0.76609,0.76638,0.76604,0.76634,105000000.0
2009-10-09 20:40:00,0.76636,0.76663,0.76602,0.76606,61800000.0
2009-10-09 20:45:00,0.76616,0.7662,0.7655,0.76582,60800000.0
2009-10-09 20:50:00,0.76582,0.76591,0.76513,0.76518,76800000.0
2009-10-09 20:55:00,0.76515,0.76571,0.76509,0.76559,79400000.0
2009-10-09 21:00:00,0.76569,0.76583,0.76527,0.76542,76800000.0
2009-10-09 21:05:00,0.76545,0.7655,0.76513,0.7655,66000000.0
2009-10-09 21:10:00,0.76554,0.76588,0.76503,0.7656,68800000.0
2009-10-09 21:15:00,0.76595,0.766,0.76475,0.76555,59200000.0
2009-10-09 21:20:00,0.76547,0.76547,0.76481,0.76481,57000000.0
2009-10-09 21:25:00,0.76475,0.76482,0.76432,0.76432,76800000.0
2009-10-09 21:30:00,0.76454,0.76498,0.76451,0.76487,77200000.0
2009-10-09 21:35:00,0.76478,0.76483,0.76441,0.76459,98000000.0
2009-10-09 21:40:00,0.76471,0.76522,0.76464,0.76522,75200000.0
2009-10-09 21:45:00,0.76522,0.76563,0.76493,0.76535,59200000.0
2009-10-09 21:50:00,0.76564,0.76641,0.76564,0.76639,62400000.0
2009-10-09 21:55:00,0.76652,0.7673,0.76652,0.7669,98600000.0
2009-10-09 22:00:00,0.76691,0.76706,0.76664,0.76706,80000000.0
2009-10-09 22:05:00,0.76709,0.76709,0.76682,0.76699,93800000.0
2009-10-09 22:10:00,0.76705,0.76726,0.7662,0.7667,72000000.0
2009-10-09 22:15:00,0.76665,0.76665,0.76526,0.76526,67200000.0
2009-10-09 22:20:00,0.76522,0.7655,0.76452,0.7655,60800000.0
2009-10-09 22:25:00,0.76546,0.76567,0.7647,0.76506,64000000.0
2009-10-09 22:30:00,0.7655,0.7658,0.76509,0.76529,110400000.0
2009-10-09 22:35:00,0.76538,0.7654,0.76467,0.76467,165000000.0
2009-10-09 22:40:00,0.76521,0.76572,0.76502,0.76569,48000000.0
2009-10-09 22:45:00,0.76578,0.76608,0.76498,0.76577,63400000.0
2009-10-09 22:50:00,0.76577,0.76647,0.7656,0.76574,67200000.0
2009-10-09 22:55:00,0.76578,0.76579,0.76417,0.76417,46200000.0
2009-10-11 23:00:00,0.76475,0.76554,0.76384,0.76412,94200000.0
2009-10-11 23:05:00,0.76469,0.76553,0.76469,0.7654,38400000.0
2009-10-11 23:10:00,0.76444,0.76508,0.76435,0.76467,68800000.0
2009-10-11 23:15:00,0.7654,0.7654,0.76461,0.76461,35200000.0
2009-10-11 23:20:00,0.76535,0.76549,0.76354,0.76405,48800000.0
2009-10-11 23:25:00,0.76571,0.76571,0.76447,0.76493,64000000.0
2009-10-11 23:30:00,0.7655,0.76553,0.7649,0.76491,48000000.0
2009-10-11 23:35:00,0.76555,0.76555,0.76385,0.76422,35200000.0
2009-10-11 23:40:00,0.76517,0.7652,0.76449,0.76449,76200000.0
2009-10-11 23:45:00,0.76548,0.76548,0.76432,0.76437,59200000.0
2009-10-11 23:50:00,0.76477,0.76545,0.76476,0.76477,54400000.0
2009-10-11 23:55:00,0.76477,0.765,0.76463,0.76476,88000000.0
2009-10-12 00:00:00,0.76486,0.76508,0.76458,0.76484,61800000.0
2009-10-12 00:05:00,0.76495,0.76539,0.7648,0.76532,59200000.0
2009-10-12 00:10:00,0.76529,0.76529,0.76443,0.76483,62400000.0
2009-10-12 00:15:00,0.76404,0.76485,0.764,0.76441,51200000.0
2009-10-12 00:20:00,0.7645,0.76569,0.76438,0.76459,56000000.0
2009-10-12 00:25:00,0.76467,0.76471,0.76438,0.76456,65000000.0
2009-10-12 00:30:00,0.76425,0.7649,0.76425,0.76484,52800000.0
2009-10-12 00:35:00,0.7649,0.76506,0.76451,0.76478,46400000.0
2009-10-12 00:40:00,0.76442,0.76491,0.76374,0.76438,60200000.0
2009-10-12 00:45:00,0.76472,0.76487,0.76452,0.76466,64000000.0
2009-10-12 00:50:00,0.76457,0.76459,0.76407,0.7644,68200000.0
2009-10-12 00:55:00,0.76444,0.76468,0.76405,0.76421,57600000.0
2009-10-12 01:00:00,0.76422,0.76427,0.76344,0.76364,60800000.0
2009-10-12 01:05:00,0.76353,0.76358,0.76291,0.76345,65600000.0
2009-10-12 01:10:00,0.7635,0.7641,0.76347,0.76396,75200000.0
2009-10-12 01:15:00,0.76348,0.76465,0.76348,0.7646,57600000.0
2009-10-12 01:20:00,0.76315,0.76429,0.76315,0.76365,66000000.0
2009-10-12 01:25:00,0.76429,0.76499,0.76429,0.76499,62400000.0
2009-10-12 01:30:00,0.76387,0.76456,0.76383,0.76433,60800000.0
2009-10-12 01:35:00,0.76441,0.76441,0.76361,0.7642,65600000.0
2009-10-12 01:40:00,0.76418,0.7643,0.76255,0.76414,67200000.0
2009-10-12 01:45:00,0.76408,0.76427,0.76366,0.76427,49000000.0
2009-10-12 01:50:00,0.76425,0.7643,0.76409,0.76414,72000000.0
2009-10-12 01:55:00,0.76417,0.76427,0.76353,0.76412,84800000.0
2009-10-12 02:00:00,0.76406,0.76413,0.76361,0.76405,84800000.0
2009-10-12 02:05:00,0.764,0.76446,0.76396,0.76413,72000000.0
2009-10-12 02:10:00,0.76451,0.76456,0.76389,0.76455,49600000.0
2009-10-12 02:15:00,0.76468,0.76525,0.76406,0.76495,67600000.0
2009-10-12 02:20:00,0.76502,0.76509,0.76461,0.76506,66400000.0
2009-10-12 02:25:00,0.76493,0.76499,0.76442,0.76442,60800000.0
2009-10-12 02:30:00,0.76463,0.76484,0.7644,0.76476,67200000.0
2009-10-12 02:35:00,0.76477,0.76477,0.76415,0.76447,65600000.0
2009-10-12 02:40:00,0.76456,0.76465,0.76415,0.76424,57000000.0
2009-10-12 02:45:00,0.76391,0.76441,0.76367,0.76441,75200000.0
2009-10-12 02:50:00,0.76435,0.76474,0.76414,0.76451,65000000.0
2009-10-12 02:55:00,0.76451,0.76451,0.76211,0.76234,60800000.0
2009-10-12 03:00:00,0.76208,0.76282,0.76189,0.76268,57600000.0
2009-10-12 03:05:00,0.76238,0.76238,0.7617,0.76208,68800000.0
2009-10-12 03:10:00,0.76194,0.7622,0.76177,0.76177,55400000.0
2009-10-12 03:15:00,0.76174,0.76244,0.76104,0.76199,60200000.0
2009-10-12 03:20:00,0.76223,0.76271,0.76223,0.76241,46400000.0
2009-10-12 03:25:00,0.76255,0.76314,0.76244,0.76288,52800000.0
2009-10-12 03:30:00,0.76296,0.76334,0.76293,0.76293,65600000.0
2009-10-12 03:35:00,0.76276,0.76286,0.76159,0.76171,52800000.0
2009-10-12 03:40:00,0.76165,0.76165,0.76108,0.76111,66400000.0
2009-10-12 03:45:00,0.76124,0.7614,0.76061,0.76121,62400000.0
2009-10-12 03:50:00,0.76118,0.76118,0.7606,0.7608,59200000.0
2009-10-12 03:55:00,0.76078,0.76098,0.76046,0.76098,62400000.0
2009-10-12 04:00:00,0.76071,0.76112,0.76059,0.76077,104400000.0
2009-10-12 04:05:00,0.76053,0.76132,0.76048,0.76132,65600000.0
2009-10-12 04:10:00,0.76107,0.76168,0.76107,0.76134,72000000.0
2009-10-12 04:15:00,0.76082,0.76113,0.76045,0.76089,76800000.0
2009-10-12 04:20:00,0.7609,0.76113,0.76085,0.76093,57600000.0
2009-10-12 04:25:00,0.76097,0.76116,0.76055,0.76059,97800000.0
2009-10-12 04:30:00,0.76057,0.76057,0.75997,0.76029,84200000.0
2009-10-12 04:35:00,0.76022,0.7603,0.76002,0.76009,60800000.0
2009-10-12 04:40:00,0.76023,0.76029,0.75999,0.76015,60800000.0
2009-10-12 04:45:00,0.76004,0.76057,0.75997,0.76049,68200000.0
2009-10-12 04:50:00,0.76051,0.761,0.76043,0.76066,50600000.0
2009-10-12 04:55:00,0.76072,0.76077,0.76044,0.76044,94400000.0
2009-10-12 05:00:00,0.76054,0.76082,0.76037,0.76075,41600000.0
2009-10-12 05:05:00,0.76085,0.761,0.76048,0.76085,67200000.0
2009-10-12 05:10:00,0.76069,0.76069,0.75964,0.75971,64000000.0
2009-10-12 05:15:00,0.75985,0.75985,0.75942,0.75952,59200000.0
2009-10-12 05:20:00,0.75943,0.75981,0.75941,0.75972,164800000.0
2009-10-12 05:25:00,0.7599,0.7599,0.75763,0.75799,110400000.0
2009-10-12 05:30:00,0.75846,0.75886,0.75841,0.75861,76800000.0
2009-10-12 05:35:00,0.75889,0.75933,0.75888,0.75889,56000000.0
2009-10-12 05:40:00,0.75887,0.75907,0.75862,0.75904,67600000.0
2009-10-12 05:45:00,0.75875,0.75958,0.75847,0.75944,72800000.0
2009-10-12 05:50:00,0.75936,0.75936,0.7575,0.75775,94800000.0
2009-10-12 05:55:00,0.75799,0.75819,0.75796,0.758,80000000.0
2009-10-12 06:00:00,0.75794,0.75802,0.75772,0.75775,99200000.0
2009-10-12 06:05:00,0.75801,0.75809,0.75771,0.75775,61200000.0
2009-10-12 06:10:00,0.7578,0.75844,0.75778,0.75792,46400000.0
2009-10-12 06:15:00,0.75794,0.7581,0.7578,0.75794,75600000.0
2009-10-12 06:20:00,0.75796,0.75836,0.75787,0.75836,97000000.0
2009-10-12 06:25:00,0.75835,0.75845,0.75814,0.75832,76800000.0
2009-10-12 06:30:00,0.75817,0.7593,0.75812,0.7593,76800000.0
2009-10-12 06:35:00,0.75932,0.75934,0.75849,0.75917,57600000.0
2009-10-12 06:40:00,0.75917,0.75936,0.75828,0.75927,59600000.0
2009-10-12 06:45:00,0.75933,0.75948,0.75915,0.75932,68800000.0
2009-10-12 06:50:00,0.75926,0.76029,0.75926,0.76015,65600000.0
2009-10-12 06:55:00,0.76014,0.76014,0.75948,0.7597,73600000.0
2009-10-12 07:00:00,0.75984,0.75984,0.75936,0.75969,80000000.0
2009-10-12 07:05:00,0.75976,0.7599,0.75968,0.75984,66600000.0
2009-10-12 07:10:00,0.75982,0.75997,0.75959,0.75995,60800000.0
2009-10-12 07:15:00,0.76006,0.76006,0.75952,0.75967,63600000.0
2009-10-12 07:20:00,0.75956,0.76006,0.75943,0.75997,105600000.0
2009-10-12 07:25:00,0.76003,0.76044,0.76003,0.76037,120000000.0
2009-10-12 07:30:00,0.76039,0.76044,0.7601,0.76012,65600000.0
2009-10-12 07:35:00,0.76016,0.76045,0.75979,0.76045,78400000.0
2009-10-12 07:40:00,0.76042,0.76052,0.76008,0.76008,67200000.0
2009-10-12 07:45:00,0.76016,0.76035,0.76004,0.76027,91200000.0
2009-10-12 07:50:00,0.76012,0.76055,0.75981,0.76055,72000000.0
2009-10-12 07:55:00,0.76065,0.76109,0.76058,0.76101,84800000.0
2009-10-12 08:00:00,0.76053,0.76092,0.7604,0.76067,102800000.0
2009-10-12 08:05:00,0.76069,0.76069,0.75962,0.75962,105600000.0
2009-10-12 08:10:00,0.75948,0.7598,0.75933,0.75933,102400000.0
2009-10-12 08:15:00,0.75953,0.75965,0.75907,0.75959,117600000.0
2009-10-12 08:20:00,0.75959,0.75959,0.75871,0.75885,132800000.0
2009-10-12 08:25:00,0.75895,0.75895,0.75791,0.75802,171200000.0
2009-10-12 08:30:00,0.75799,0.75902,0.75799,0.75881,244600000.0
2009-10-12 08:35:00,0.75872,0.75872,0.75809,0.75809,155200000.0
2009-10-12 08:40:00,0.75785,0.75794,0.75761,0.75773,94600000.0
2009-10-12 08:45:00,0.75763,0.75763,0.75652,0.7566,179200000.0
2009-10-12 08:50:00,0.75652,0.75664,0.75635,0.75651,209600000.0
2009-10-12 08:55:00,0.75663,0.75691,0.7566,0.75668,157200000.0
2009-10-12 09:00:00,0.75665,0.75668,0.75571,0.75579,145600000.0
2009-10-12 09:05:00,0.75592,0.75621,0.75576,0.75621,167400000.0
2009-10-12 09:10:00,0.75636,0.75742,0.75626,0.75721,233600000.0
2009-10-12 09:15:00,0.75724,0.75752,0.75706,0.75746,183200000.0
2009-10-12 09:20:00,0.75756,0.75791,0.75745,0.75763,217600000.0
2009-10-12 09:25:00,0.75769,0.75812,0.7575,0.75805,221800000.0
2009-10-12 09:30:00,0.75806,0.75878,0.75806,0.75851,187600000.0
2009-10-12 09:35:00,0.75846,0.75859,0.75773,0.75773,282000000.0
2009-10-12 09:40:00,0.75779,0.75805,0.75779,0.75805,297600000.0
2009-10-12 09:45:00,0.75796,0.75844,0.7579,0.7584,195600000.0
2009-10-12 09:50:00,0.75842,0.75863,0.75824,0.75824,327000000.0
2009-10-12 09:55:00,0.7582,0.75831,0.75805,0.75811,252800000.0
2009-10-12 10:00:00,0.75802,0.75822,0.75769,0.75822,286400000.0
2009-10-12 10:05:00,0.75885,0.75989,0.75885,0.75955,278800000.0
2009-10-12 10:10:00,0.75942,0.75969,0.75917,0.75924,316600000.0
2009-10-12 10:15:00,0.75917,0.75981,0.75875,0.7594,233000000.0
2009-10-12 10:20:00,0.75937,0.75972,0.75937,0.75952,271400000.0
2009-10-12 10:25:00,0.75937,0.75946,0.75833,0.75872,274400000.0
2009-10-12 10:30:00,0.75881,0.75962,0.75873,0.75962,168800000.0
2009-10-12 10:35:00,0.75963,0.75974,0.75943,0.75961,131600000.0
2009-10-12 10:40:00,0.75955,0.75955,0.75904,0.7592,174400000.0
2009-10-12 10:45:00,0.75887,0.75938,0.75878,0.75933,223400000.0
2009-10-12 10:50:00,0.75932,0.75959,0.75901,0.75932,249400000.0
2009-10-12 10:55:00,0.75927,0.75945,0.75859,0.75938,304000000.0
2009-10-12 11:00:00,0.7596,0.75989,0.75952,0.75962,275400000.0
2009-10-12 11:05:00,0.75964,0.76,0.75949,0.75992,198200000.0
2009-10-12 11:10:00,0.7599,0.75995,0.75861,0.75861,306000000.0
2009-10-12 11:15:00,0.7586,0.75909,0.75831,0.75905,298000000.0
2009-10-12 11:20:00,0.75927,0.75968,0.75913,0.75959,342200000.0
2009-10-12 11:25:00,0.75974,0.75974,0.75907,0.75914,247800000.0
2009-10-12 11:30:00,0.75909,0.75911,0.75881,0.75892,177600000.0
2009-10-12 11:35:00,0.75891,0.7592,0.75886,0.75914,218000000.0
2009-10-12 11:40:00,0.75905,0.75932,0.75892,0.75919,168400000.0
2009-10-12 11:45:00,0.75909,0.75922,0.75902,0.75906,211600000.0
2009-10-12 11:50:00,0.75915,0.75987,0.75914,0.75972,241600000.0
2009-10-12 11:55:00,0.75978,0.75986,0.75922,0.7595,259200000.0
2009-10-12 12:00:00,0.75961,0.76074,0.75961,0.76058,137600000.0
2009-10-12 12:05:00,0.76061,0.76061,0.75927,0.75937,136000000.0
2009-10-12 12:10:00,0.75914,0.75925,0.75876,0.75925,138000000.0
2009-10-12 12:15:00,0.75931,0.75931,0.75799,0.75803,184000000.0
2009-10-12 12:20:00,0.75804,0.75812,0.75782,0.75809,203600000.0
2009-10-12 12:25:00,0.75826,0.75904,0.75742,0.75751,251800000.0
2009-10-12 12:30:00,0.75739,0.75911,0.7571,0.75855,277200000.0
2009-10-12 12:35:00,0.75841,0.75841,0.75791,0.75803,151800000.0
2009-10-12 12:40:00,0.75781,0.75851,0.75778,0.75842,88000000.0
2009-10-12 12:45:00,0.75816,0.75836,0.75793,0.75813,198800000.0
2009-10-12 12:50:00,0.75821,0.75841,0.75804,0.75841,170400000.0
2009-10-12 12:55:00,0.75836,0.75845,0.75756,0.75811,141200000.0
2009-10-12 13:00:00,0.75807,0.75862,0.758,0.75858,88000000.0
2009-10-12 13:05:00,0.75862,0.75901,0.7586,0.759,123600000.0
2009-10-12 13:10:00,0.75904,0.75904,0.75802,0.75827,106000000.0
2009-10-12 13:15:00,0.75809,0.75812,0.75793,0.75797,180200000.0
2009-10-12 13:20:00,0.75783,0.75816,0.75783,0.75808,184400000.0
2009-10-12 13:25:00,0.75804,0.75804,0.75751,0.75755,173200000.0
2009-10-12 13:30:00,0.75781,0.75781,0.75709,0.75756,227200000.0
2009-10-12 13:35:00,0.7576,0.75835,0.7576,0.75828,171200000.0
2009-10-12 13:40:00,0.75827,0.75873,0.75819,0.75869,113600000.0
2009-10-12 13:45:00,0.75862,0.75891,0.75852,0.75855,102000000.0
2009-10-12 13:50:00,0.75853,0.7586,0.75822,0.7586,131200000.0
2009-10-12 13:55:00,0.75858,0.75865,0.75703,0.75719,135800000.0
2009-10-12 14:00:00,0.75715,0.75725,0.75672,0.75725,118400000.0
2009-10-12 14:05:00,0.75745,0.7579,0.75736,0.75768,137600000.0
2009-10-12 14:10:00,0.7579,0.7581,0.75774,0.75777,144000000.0
2009-10-12 14:15:00,0.7578,0.7578,0.75737,0.75767,98800000.0
2009-10-12 14:20:00,0.75778,0.75814,0.75777,0.75801,74000000.0
2009-10-12 14:25:00,0.75793,0.75816,0.75772,0.75785,67200000.0
2009-10-12 14:30:00,0.75771,0.75776,0.75724,0.75741,66000000.0
2009-10-12 14:35:00,0.75761,0.75786,0.75742,0.75786,57000000.0
2009-10-12 14:40:00,0.75769,0.75792,0.75759,0.75777,69800000.0
2009-10-12 14:45:00,0.7578,0.75844,0.75772,0.75826,59200000.0
2009-10-12 14:50:00,0.75841,0.75877,0.758,0.7587,65600000.0
2009-10-12 14:55:00,0.75852,0.75869,0.75792,0.75869,60800000.0
2009-10-12 15:00:00,0.75859,0.75873,0.75837,0.75847,64800000.0
2009-10-12 15:05:00,0.75842,0.75906,0.75813,0.75906,55400000.0
2009-10-12 15:10:00,0.7589,0.75918,0.75872,0.75918,59200000.0
2009-10-12 15:15:00,0.75925,0.75925,0.75887,0.7589,72000000.0
2009-10-12 15:20:00,0.75896,0.75896,0.75823,0.75875,57600000.0
2009-10-12 15:25:00,0.75887,0.75921,0.75863,0.75917,59200000.0
2009-10-12 15:30:00,0.75914,0.75923,0.75814,0.75903,60800000.0
2009-10-12 15:35:00,0.7592,0.7592,0.75793,0.75793,72000000.0
2009-10-12 15:40:00,0.75897,0.75949,0.75897,0.75937,76800000.0
2009-10-12 15:45:00,0.75915,0.75924,0.75868,0.75877,67200000.0
2009-10-12 15:50:00,0.75876,0.75903,0.75865,0.75903,57600000.0
2009-10-12 15:55:00,0.75892,0.75924,0.75732,0.75852,67200000.0
2009-10-12 16:00:00,0.75892,0.75927,0.75874,0.75927,58600000.0
2009-10-12 16:05:00,0.75916,0.75964,0.75817,0.75964,70400000.0
2009-10-12 16:10:00,0.75963,0.75997,0.75948,0.75997,60800000.0
2009-10-12 16:15:00,0.76005,0.76028,0.76002,0.76017,64000000.0
2009-10-12 16:20:00,0.75975,0.75975,0.75894,0.75918,64400000.0
2009-10-12 16:25:00,0.75913,0.75913,0.75829,0.75836,73600000.0
2009-10-12 16:30:00,0.75837,0.75913,0.75832,0.75872,62400000.0
2009-10-12 16:35:00,0.75876,0.75901,0.75857,0.75901,64000000.0
2009-10-12 16:40:00,0.75901,0.75901,0.75846,0.75884,65600000.0
2009-10-12 16:45:00,0.75878,0.75937,0.75866,0.75931,72000000.0
2009-10-12 16:50:00,0.75933,0.75961,0.7593,0.75934,59200000.0
2009-10-12 16:55:00,0.75955,0.76014,0.75952,0.76007,52200000.0
2009-10-12 17:00:00,0.75999,0.76006,0.75921,0.75931,70400000.0
2009-10-12 17:05:00,0.75934,0.76028,0.75928,0.76028,66000000.0
2009-10-12 17:10:00,0.76022,0.76035,0.75985,0.75999,68800000.0
2009-10-12 17:15:00,0.75988,0.76015,0.75919,0.75928,74000000.0
2009-10-12 17:20:00,0.75923,0.75923,0.75862,0.75892,62400000.0
2009-10-12 17:25:00,0.75892,0.75927,0.75879,0.75924,60800000.0
2009-10-12 17:30:00,0.75912,0.75948,0.75886,0.75886,56000000.0
2009-10-12 17:35:00,0.75864,0.75874,0.75842,0.7586,59200000.0
2009-10-12 17:40:00,0.7586,0.75873,0.75839,0.75853,68800000.0
2009-10-12 17:45:00,0.75869,0.75873,0.75824,0.75836,69200000.0
2009-10-12 17:50:00,0.75811,0.75845,0.75797,0.75822,75200000.0
2009-10-12 17:55:00,0.75818,0.7583,0.7578,0.75812,72000000.0
2009-10-12 18:00:00,0.75814,0.75833,0.75808,0.75829,67200000.0
2009-10-12 18:05:00,0.75833,0.75869,0.75831,0.75864,52800000.0
2009-10-12 18:10:00,0.75858,0.75901,0.75848,0.75901,67200000.0
2009-10-12 18:15:00,0.75921,0.75948,0.75904,0.75925,59600000.0
2009-10-12 18:20:00,0.75918,0.7595,0.75888,0.7595,65600000.0
2009-10-12 18:25:00,0.75927,0.75954,0.75912,0.75946,66000000.0
2009-10-12 18:30:00,0.75935,0.75991,0.75919,0.75919,65600000.0
2009-10-12 18:35:00,0.75914,0.75925,0.75901,0.75917,57600000.0
2009-10-12 18:40:00,0.75919,0.75919,0.75867,0.75899,69800000.0
2009-10-12 18:45:00,0.75864,0.75895,0.75848,0.75877,44800000.0
2009-10-12 18:50:00,0.75898,0.75914,0.75882,0.75914,64000000.0
2009-10-12 18:55:00,0.75927,0.75962,0.75904,0.75962,57600000.0
2009-10-12 19:00:00,0.75953,0.75959,0.75916,0.75936,64000000.0
2009-10-12 19:05:00,0.75935,0.7596,0.7583,0.75932,60800000.0
2009-10-12 19:10:00,0.75938,0.75982,0.75923,0.75973,46800000.0
2009-10-12 19:15:00,0.75982,0.75982,0.75945,0.75953,54400000.0
2009-10-12 19:20:00,0.75948,0.75962,0.75906,0.75906,59200000.0
2009-10-12 19:25:00,0.75904,0.7592,0.75882,0.75908,60800000.0
2009-10-12 19:30:00,0.75854,0.7593,0.75854,0.7591,65600000.0
2009-10-12 19:35:00,0.75931,0.75933,0.75883,0.75928,57600000.0
2009-10-12 19:40:00,0.75898,0.75958,0.75898,0.75946,63400000.0
2009-10-12 19:45:00,0.75943,0.76,0.75943,0.75971,52800000.0
2009-10-12 19:50:00,0.75961,0.76026,0.75944,0.7601,57600000.0
2009-10-12 19:55:00,0.7601,0.76027,0.75987,0.75987,68800000.0
2009-10-12 20:00:00,0.76005,0.76042,0.76005,0.76028,54400000.0
2009-10-12 20:05:00,0.76002,0.76026,0.75995,0.76009,59200000.0
2009-10-12 20:10:00,0.76008,0.76012,0.75949,0.75954,59200000.0
2009-10-12 20:15:00,0.75963,0.75966,0.75899,0.75924,59200000.0
2009-10-12 20:20:00,0.75922,0.75961,0.75843,0.75843,61800000.0
2009-10-12 20:25:00,0.75842,0.75864,0.75825,0.75858,68800000.0
2009-10-12 20:30:00,0.75856,0.75898,0.75841,0.75887,59200000.0
2009-10-12 20:35:00,0.75888,0.7591,0.75865,0.75894,73600000.0
2009-10-12 20:40:00,0.75884,0.75886,0.75833,0.75842,62800000.0
2009-10-12 20:45:00,0.75834,0.75839,0.75818,0.75837,57600000.0
2009-10-12 20:50:00,0.75833,0.75856,0.75822,0.75856,62400000.0
2009-10-12 20:55:00,0.75854,0.75864,0.75789,0.75794,67200000.0
2009-10-12 21:00:00,0.75782,0.75818,0.75778,0.75803,73600000.0
2009-10-12 21:05:00,0.75796,0.7581,0.75774,0.75786,54400000.0
2009-10-12 21:10:00,0.75776,0.7581,0.75756,0.7581,59200000.0
2009-10-12 21:15:00,0.75783,0.75836,0.75783,0.75809,64400000.0
2009-10-12 21:20:00,0.75805,0.75868,0.75805,0.75858,64000000.0
2009-10-12 21:25:00,0.7576,0.75917,0.7576,0.75869,60800000.0
2009-10-12 21:30:00,0.75871,0.75927,0.75772,0.75857,58600000.0
2009-10-12 21:35:00,0.75853,0.75877,0.75849,0.75876,57600000.0
2009-10-12 21:40:00,0.7587,0.75883,0.75858,0.75858,65600000.0
2009-10-12 21:45:00,0.75864,0.75872,0.75807,0.75812,72000000.0
2009-10-12 21:50:00,0.7586,0.7586,0.75832,0.75833,56000000.0
2009-10-12 21:55:00,0.75838,0.75846,0.75816,0.75829,60800000.0
2009-10-12 22:00:00,0.75829,0.75835,0.75814,0.75821,45200000.0
2009-10-12 22:05:00,0.75828,0.75847,0.75817,0.75835,56000000.0
2009-10-12 22:10:00,0.75875,0.75881,0.75813,0.7587,57600000.0
2009-10-12 22:15:00,0.75878,0.75878,0.7579,0.75837,49600000.0
2009-10-12 22:20:00,0.7584,0.75847,0.75787,0.75798,67200000.0
2009-10-12 22:25:00,0.75836,0.75847,0.75813,0.75831,60800000.0
2009-10-12 22:30:00,0.75767,0.75797,0.75758,0.75784,32000000.0
2009-10-12 22:35:00,0.75826,0.75826,0.75797,0.7581,41600000.0
2009-10-12 22:40:00,0.75777,0.75821,0.75767,0.75789,52800000.0
2009-10-12 22:45:00,0.7575,0.75825,0.7575,0.75816,62400000.0
2009-10-12 22:50:00,0.75868,0.7588,0.75757,0.75798,48000000.0
2009-10-12 22:55:00,0.75805,0.75828,0.75779,0.75814,62800000.0
2009-10-12 23:00:00,0.75776,0.75928,0.75753,0.75928,52800000.0
2009-10-12 23:05:00,0.75918,0.75935,0.75887,0.75887,67200000.0
2009-10-12 23:10:00,0.75897,0.75919,0.7589,0.75911,51200000.0
2009-10-12 23:15:00,0.75903,0.75909,0.75877,0.75877,49600000.0
2009-10-12 23:20:00,0.75884,0.75909,0.75879,0.75903,46400000.0
2009-10-12 23:25:00,0.75907,0.7591,0.75875,0.75884,65600000.0
2009-10-12 23:30:00,0.75887,0.75966,0.75855,0.75897,67600000.0
2009-10-12 23:35:00,0.75893,0.7592,0.75844,0.7592,57600000.0
2009-10-12 23:40:00,0.75917,0.75919,0.75852,0.75919,62400000.0
2009-10-12 23:45:00,0.75907,0.76181,0.75907,0.76114,55400000.0
2009-10-12 23:50:00,0.76123,0.7621,0.76123,0.76185,70400000.0
2009-10-12 23:55:00,0.76181,0.76181,0.7612,0.76139,70400000.0
2009-10-13 00:00:00,0.76129,0.76302,0.76129,0.76295,52800000.0
2009-10-13 00:05:00,0.76287,0.76307,0.76262,0.76272,67200000.0
2009-10-13 00:10:00,0.76282,0.76296,0.76248,0.76248,43200000.0
2009-10-13 00:15:00,0.76275,0.76295,0.76251,0.76294,59200000.0
2009-10-13 00:20:00,0.76281,0.76306,0.76272,0.76306,46400000.0
2009-10-13 00:25:00,0.76285,0.76305,0.7624,0.76295,62800000.0
2009-10-13 00:30:00,0.76283,0.76302,0.76262,0.76302,72000000.0
2009-10-13 00:35:00,0.76306,0.76307,0.76196,0.76298,64000000.0
2009-10-13 00:40:00,0.76298,0.7633,0.76288,0.76323,64000000.0
2009-10-13 00:45:00,0.76321,0.7633,0.76313,0.76325,68200000.0
2009-10-13 00:50:00,0.76324,0.76328,0.76294,0.76307,60200000.0
2009-10-13 00:55:00,0.763,0.76333,0.76206,0.76333,65600000.0
2009-10-13 01:00:00,0.76328,0.76389,0.76318,0.76363,65600000.0
2009-10-13 01:05:00,0.76344,0.76357,0.76311,0.76329,60800000.0
2009-10-13 01:10:00,0.76344,0.76378,0.76341,0.76378,72000000.0
2009-10-13 01:15:00,0.76377,0.76393,0.76373,0.76384,59200000.0
2009-10-13 01:20:00,0.76396,0.76404,0.76349,0.76349,60200000.0
2009-10-13 01:25:00,0.76371,0.76378,0.76343,0.76362,62400000.0
2009-10-13 01:30:00,0.76358,0.76371,0.76277,0.76284,60800000.0
2009-10-13 01:35:00,0.7627,0.76283,0.76138,0.76241,65600000.0
2009-10-13 01:40:00,0.76247,0.7625,0.76223,0.76236,67200000.0
2009-10-13 01:45:00,0.76237,0.76251,0.76202,0.76217,59200000.0
2009-10-13 01:50:00,0.76233,0.76235,0.76194,0.76233,47400000.0
2009-10-13 01:55:00,0.76236,0.76246,0.762,0.7624,67200000.0
2009-10-13 02:00:00,0.76243,0.76243,0.76223,0.7623,84800000.0
2009-10-13 02:05:00,0.76233,0.76233,0.76204,0.76217,72400000.0
2009-10-13 02:10:00,0.76233,0.76238,0.76183,0.76185,49600000.0
2009-10-13 02:15:00,0.76189,0.76245,0.76115,0.76187,68000000.0
2009-10-13 02:20:00,0.76187,0.76195,0.76128,0.7614,66000000.0
2009-10-13 02:25:00,0.76173,0.76239,0.76173,0.76239,70400000.0
2009-10-13 02:30:00,0.76251,0.76252,0.76225,0.76233,67200000.0
2009-10-13 02:35:00,0.76228,0.76259,0.76222,0.76249,72000000.0
2009-10-13 02:40:00,0.76257,0.76264,0.76208,0.76236,57000000.0
2009-10-13 02:45:00,0.76234,0.76263,0.76216,0.76257,75600000.0
2009-10-13 02:50:00,0.76254,0.76292,0.76231,0.76234,65000000.0
2009-10-13 02:55:00,0.76233,0.76247,0.7618,0.76185,60800000.0
2009-10-13 03:00:00,0.7621,0.76241,0.76203,0.76221,58000000.0
2009-10-13 03:05:00,0.7621,0.76215,0.7615,0.76187,61200000.0
2009-10-13 03:10:00,0.76202,0.76209,0.76158,0.7616,56000000.0
2009-10-13 03:15:00,0.76159,0.76267,0.76146,0.76205,60800000.0
2009-10-13 03:20:00,0.7621,0.76242,0.76185,0.76195,46400000.0
2009-10-13 03:25:00,0.76209,0.7621,0.76155,0.76155,51200000.0
2009-10-13 03:30:00,0.76164,0.76183,0.76129,0.76158,66000000.0
2009-10-13 03:35:00,0.7617,0.76205,0.76148,0.76158,52800000.0
2009-10-13 03:40:00,0.76194,0.76218,0.76149,0.76195,54400000.0
2009-10-13 03:45:00,0.76226,0.76226,0.76151,0.76178,40000000.0
2009-10-13 03:50:00,0.76173,0.76173,0.76104,0.76125,59200000.0
2009-10-13 03:55:00,0.76136,0.76169,0.76114,0.76127,62800000.0
2009-10-13 04:00:00,0.76113,0.76157,0.76103,0.76148,104000000.0
2009-10-13 04:05:00,0.76139,0.76189,0.76139,0.76175,57400000.0
2009-10-13 04:10:00,0.76125,0.76192,0.76125,0.7617,72000000.0
2009-10-13 04:15:00,0.76155,0.76167,0.76122,0.76152,77200000.0
2009-10-13 04:20:00,0.76153,0.76182,0.76133,0.76144,57600000.0
2009-10-13 04:25:00,0.7614,0.76141,0.76108,0.76122,98000000.0
2009-10-13 04:30:00,0.76115,0.76157,0.76109,0.76155,59200000.0
2009-10-13 04:35:00,0.76143,0.76151,0.76096,0.7614,60800000.0
2009-10-13 04:40:00,0.7616,0.76178,0.76133,0.76156,60800000.0
2009-10-13 04:45:00,0.7614,0.7617,0.76111,0.76162,68800000.0
2009-10-13 04:50:00,0.76165,0.76172,0.76125,0.76129,59200000.0
2009-10-13 04:55:00,0.76131,0.76155,0.76131,0.76134,94400000.0
2009-10-13 05:00:00,0.76128,0.76155,0.76112,0.76124,56000000.0
2009-10-13 05:05:00,0.76132,0.76159,0.76117,0.76156,67200000.0
2009-10-13 05:10:00,0.7614,0.7615,0.7612,0.7612,25600000.0
2009-10-13 05:15:00,0.76128,0.76155,0.76118,0.76143,59200000.0
2009-10-13 05:20:00,0.7615,0.76187,0.76112,0.76183,164800000.0
2009-10-13 05:25:00,0.76196,0.76206,0.76167,0.76191,110800000.0
2009-10-13 05:30:00,0.76128,0.76212,0.76128,0.76193,76800000.0
2009-10-13 05:35:00,0.76204,0.76208,0.76152,0.76204,69200000.0
2009-10-13 05:40:00,0.762,0.76246,0.76187,0.76239,67200000.0
2009-10-13 05:45:00,0.76233,0.7626,0.76148,0.76244,72000000.0
2009-10-13 05:50:00,0.76225,0.76242,0.76212,0.76236,76800000.0
2009-10-13 05:55:00,0.76231,0.76232,0.76191,0.76218,80000000.0
2009-10-13 06:00:00,0.76212,0.76217,0.76156,0.76201,99200000.0
2009-10-13 06:05:00,0.76178,0.76228,0.7614,0.76212,65600000.0
2009-10-13 06:10:00,0.76225,0.76238,0.76168,0.76172,60200000.0
2009-10-13 06:15:00,0.76167,0.76187,0.76139,0.76186,57600000.0
2009-10-13 06:20:00,0.76191,0.76223,0.76189,0.76207,97600000.0
2009-10-13 06:25:00,0.76207,0.76225,0.76191,0.76197,77200000.0
2009-10-13 06:30:00,0.76217,0.76224,0.76168,0.76187,62800000.0
2009-10-13 06:35:00,0.76214,0.76257,0.76166,0.76174,60600000.0
2009-10-13 06:40:00,0.76165,0.76171,0.76043,0.76157,59200000.0
2009-10-13 06:45:00,0.76095,0.76184,0.76095,0.76183,68800000.0
2009-10-13 06:50:00,0.76184,0.76184,0.76132,0.76132,65600000.0
2009-10-13 06:55:00,0.76108,0.76135,0.76105,0.76123,81600000.0
2009-10-13 07:00:00,0.76089,0.76161,0.76089,0.76147,80000000.0
2009-10-13 07:05:00,0.76158,0.76181,0.76128,0.76181,67200000.0
2009-10-13 07:10:00,0.76184,0.76234,0.76179,0.76218,60800000.0
2009-10-13 07:15:00,0.76176,0.76216,0.76166,0.76188,48000000.0
2009-10-13 07:20:00,0.76219,0.76219,0.76162,0.76195,105000000.0
2009-10-13 07:25:00,0.76192,0.76211,0.7618,0.76196,119400000.0
2009-10-13 07:30:00,0.76196,0.7624,0.76196,0.76228,81000000.0
2009-10-13 07:35:00,0.76227,0.76266,0.76214,0.76224,78400000.0
2009-10-13 07:40:00,0.76223,0.76233,0.76201,0.76201,86400000.0
2009-10-13 07:45:00,0.76205,0.76222,0.76186,0.76207,91200000.0
2009-10-13 07:50:00,0.7622,0.76268,0.76175,0.76268,96400000.0
2009-10-13 07:55:00,0.76281,0.76287,0.76234,0.76248,84600000.0
2009-10-13 08:00:00,0.76252,0.76362,0.76252,0.76344,102800000.0
2009-10-13 08:05:00,0.76372,0.7638,0.76358,0.76359,105600000.0
2009-10-13 08:10:00,0.76372,0.76414,0.76344,0.76368,102400000.0
2009-10-13 08:15:00,0.76376,0.76384,0.76327,0.76343,118200000.0
2009-10-13 08:20:00,0.76339,0.76349,0.76326,0.76332,132800000.0
2009-10-13 08:25:00,0.76336,0.76372,0.76303,0.76323,171200000.0
2009-10-13 08:30:00,0.76308,0.76339,0.76306,0.76311,244200000.0
2009-10-13 08:35:00,0.76355,0.76372,0.76349,0.76364,155200000.0
2009-10-13 08:40:00,0.76364,0.76381,0.76346,0.76354,94400000.0
2009-10-13 08:45:00,0.76363,0.76372,0.76349,0.76349,154600000.0
2009-10-13 08:50:00,0.76343,0.76367,0.76327,0.76357,210000000.0
2009-10-13 08:55:00,0.76327,0.76354,0.76326,0.76328,156800000.0
2009-10-13 09:00:00,0.76322,0.76324,0.76228,0.76306,145000000.0
2009-10-13 09:05:00,0.76293,0.76313,0.76278,0.76278,168000000.0
2009-10-13 09:10:00,0.76276,0.76288,0.76246,0.76246,233600000.0
2009-10-13 09:15:00,0.76247,0.76258,0.76226,0.7623,182400000.0
2009-10-13 09:20:00,0.76239,0.7627,0.76235,0.76238,218000000.0
2009-10-13 09:25:00,0.76245,0.76278,0.76245,0.76257,222400000.0
2009-10-13 09:30:00,0.76255,0.76261,0.76185,0.76187,187600000.0
2009-10-13 09:35:00,0.7619,0.76217,0.7619,0.76203,283600000.0
2009-10-13 09:40:00,0.7621,0.7621,0.76143,0.76184,296800000.0
2009-10-13 09:45:00,0.76166,0.76257,0.76155,0.76257,194400000.0
2009-10-13 09:50:00,0.76264,0.76294,0.76239,0.76272,327800000.0
2009-10-13 09:55:00,0.76258,0.76263,0.76226,0.76251,253200000.0
2009-10-13 10:00:00,0.76252,0.76257,0.76232,0.76242,286400000.0
2009-10-13 10:05:00,0.7623,0.76232,0.76188,0.76193,280000000.0
2009-10-13 10:10:00,0.76166,0.76184,0.76126,0.7614,316200000.0
2009-10-13 10:15:00,0.76143,0.76143,0.76049,0.76065,233400000.0
2009-10-13 10:20:00,0.76061,0.76072,0.75988,0.76048,272800000.0
2009-10-13 10:25:00,0.76052,0.76104,0.76051,0.76065,273800000.0
2009-10-13 10:30:00,0.76078,0.761,0.76012,0.76088,170000000.0
2009-10-13 10:35:00,0.76061,0.76122,0.76061,0.76098,133600000.0
2009-10-13 10:40:00,0.76095,0.76135,0.76091,0.76129,173800000.0
2009-10-13 10:45:00,0.76132,0.76155,0.76125,0.76125,224000000.0
2009-10-13 10:50:00,0.76126,0.76146,0.7608,0.7608,249600000.0
2009-10-13 10:55:00,0.76065,0.76065,0.76019,0.76037,302800000.0
2009-10-13 11:00:00,0.76061,0.76079,0.75978,0.75978,276000000.0
2009-10-13 11:05:00,0.75962,0.75975,0.75931,0.75954,198400000.0
2009-10-13 11:10:00,0.75954,0.75955,0.75933,0.75947,306000000.0
2009-10-13 11:15:00,0.75944,0.75957,0.75917,0.75925,297400000.0
2009-10-13 11:20:00,0.75939,0.75939,0.75883,0.75883,342800000.0
2009-10-13 11:25:00,0.75886,0.75927,0.75875,0.7589,248000000.0
2009-10-13 11:30:00,0.75878,0.75927,0.75868,0.75919,177600000.0
2009-10-13 11:35:00,0.75929,0.76033,0.7589,0.76033,216800000.0
2009-10-13 11:40:00,0.76046,0.76059,0.76023,0.76051,168000000.0
2009-10-13 11:45:00,0.76041,0.76066,0.7603,0.76049,211600000.0
2009-10-13 11:50:00,0.7602,0.76073,0.76014,0.76062,241600000.0
2009-10-13 11:55:00,0.76083,0.76114,0.76038,0.7605,258600000.0
2009-10-13 12:00:00,0.76051,0.76051,0.76014,0.76041,137000000.0
2009-10-13 12:05:00,0.76042,0.76057,0.76002,0.76026,136000000.0
2009-10-13 12:10:00,0.7601,0.76086,0.76001,0.76086,138000000.0
2009-10-13 12:15:00,0.76083,0.76083,0.76024,0.76024,184000000.0
2009-10-13 12:20:00,0.76011,0.76022,0.75983,0.7602,203200000.0
2009-10-13 12:25:00,0.76023,0.76062,0.75911,0.75916,252800000.0
2009-10-13 12:30:00,0.75921,0.76079,0.75921,0.75944,278000000.0
2009-10-13 12:35:00,0.75945,0.75953,0.759,0.75923,152000000.0
2009-10-13 12:40:00,0.75956,0.76031,0.75953,0.76031,88000000.0
2009-10-13 12:45:00,0.76049,0.76107,0.76026,0.76107,198400000.0
2009-10-13 12:50:00,0.76136,0.7614,0.76064,0.7609,169000000.0
2009-10-13 12:55:00,0.7609,0.76096,0.76028,0.76061,140800000.0
2009-10-13 13:00:00,0.76084,0.76128,0.76063,0.7609,88000000.0
2009-10-13 13:05:00,0.76107,0.76147,0.76092,0.76101,124800000.0
2009-10-13 13:10:00,0.76105,0.76142,0.76058,0.76142,106000000.0
2009-10-13 13:15:00,0.76149,0.76149,0.76077,0.76089,180800000.0
2009-10-13 13:20:00,0.76082,0.7611,0.76055,0.76086,184000000.0
2009-10-13 13:25:00,0.76109,0.76115,0.76042,0.76051,174400000.0
2009-10-13 13:30:00,0.76053,0.76053,0.76007,0.76035,227200000.0
2009-10-13 13:35:00,0.76034,0.7606,0.76031,0.76048,171000000.0
2009-10-13 13:40:00,0.7605,0.76068,0.75984,0.76003,113600000.0
2009-10-13 13:45:00,0.75991,0.76007,0.75964,0.75971,102400000.0
2009-10-13 13:50:00,0.75977,0.75985,0.75947,0.75953,130600000.0
2009-10-13 13:55:00,0.7597,0.76,0.75962,0.75987,136000000.0
2009-10-13 14:00:00,0.75988,0.76022,0.75985,0.76011,117800000.0
2009-10-13 14:05:00,0.76009,0.76029,0.75993,0.76001,137000000.0
2009-10-13 14:10:00,0.76003,0.76086,0.76,0.76061,144000000.0
2009-10-13 14:15:00,0.76043,0.76043,0.75959,0.75979,92800000.0
2009-10-13 14:20:00,0.76,0.76044,0.75996,0.76033,67200000.0
2009-10-13 14:25:00,0.76039,0.76043,0.75984,0.75999,67200000.0
2009-10-13 14:30:00,0.76001,0.76042,0.75998,0.76024,65600000.0
2009-10-13 14:35:00,0.76022,0.76039,0.76016,0.76033,57600000.0
2009-10-13 14:40:00,0.76024,0.7605,0.76022,0.76043,70400000.0
2009-10-13 14:45:00,0.76035,0.76041,0.75987,0.75987,59600000.0
2009-10-13 14:50:00,0.75993,0.76012,0.75934,0.7596,65600000.0
2009-10-13 14:55:00,0.75974,0.7599,0.75915,0.75915,61200000.0
2009-10-13 15:00:00,0.7591,0.75965,0.7591,0.75937,64000000.0
2009-10-13 15:05:00,0.75937,0.75989,0.75918,0.75978,59200000.0
2009-10-13 15:10:00,0.7596,0.76013,0.75958,0.76013,59200000.0
2009-10-13 15:15:00,0.76039,0.76039,0.75942,0.75944,72400000.0
2009-10-13 15:20:00,0.75952,0.75979,0.75885,0.75921,57600000.0
2009-10-13 15:25:00,0.75929,0.75934,0.7585,0.7585,59200000.0
2009-10-13 15:30:00,0.75845,0.75902,0.7578,0.75827,60800000.0
2009-10-13 15:35:00,0.75829,0.75914,0.75815,0.75899,64000000.0
2009-10-13 15:40:00,0.7589,0.75908,0.75862,0.75865,67200000.0
2009-10-13 15:45:00,0.7585,0.75902,0.7585,0.7588,77200000.0
2009-10-13 15:50:00,0.759,0.759,0.75829,0.75834,58400000.0
2009-10-13 15:55:00,0.75799,0.75799,0.75646,0.75735,67200000.0
2009-10-13 16:00:00,0.75729,0.75729,0.75609,0.75696,59200000.0
2009-10-13 16:05:00,0.75689,0.75784,0.75651,0.75779,70400000.0
2009-10-13 16:10:00,0.75792,0.75836,0.7576,0.75828,62800000.0
2009-10-13 16:15:00,0.7582,0.7582,0.75769,0.75773,64000000.0
2009-10-13 16:20:00,0.75795,0.75801,0.75749,0.75753,64000000.0
2009-10-13 16:25:00,0.75741,0.75789,0.75738,0.75771,74000000.0
2009-10-13 16:30:00,0.7577,0.75788,0.7571,0.75722,62400000.0
2009-10-13 16:35:00,0.75713,0.75713,0.75644,0.75661,64000000.0
2009-10-13 16:40:00,0.75657,0.75697,0.75637,0.75687,66000000.0
2009-10-13 16:45:00,0.75678,0.75731,0.75675,0.75689,72000000.0
2009-10-13 16:50:00,0.75678,0.75697,0.75657,0.75682,59200000.0
2009-10-13 16:55:00,0.75682,0.75714,0.75665,0.75694,52800000.0
2009-10-13 17:00:00,0.75713,0.75713,0.75688,0.757,64000000.0
2009-10-13 17:05:00,0.75711,0.75719,0.75628,0.75628,68800000.0
2009-10-13 17:10:00,0.75638,0.75681,0.75634,0.75671,68800000.0
2009-10-13 17:15:00,0.7567,0.75683,0.75635,0.75657,73000000.0
2009-10-13 17:20:00,0.75656,0.75667,0.75634,0.75643,61800000.0
2009-10-13 17:25:00,0.75642,0.75734,0.75642,0.75734,61200000.0
2009-10-13 17:30:00,0.7574,0.75797,0.7574,0.75794,56000000.0
2009-10-13 17:35:00,0.75793,0.758,0.7577,0.75796,59200000.0
2009-10-13 17:40:00,0.75791,0.75792,0.75747,0.75765,68800000.0
2009-10-13 17:45:00,0.75752,0.75752,0.75708,0.75715,68600000.0
2009-10-13 17:50:00,0.75695,0.75718,0.75672,0.75672,75200000.0
2009-10-13 17:55:00,0.75658,0.75702,0.75651,0.75687,72400000.0
2009-10-13 18:00:00,0.75682,0.75687,0.75647,0.75685,67600000.0
2009-10-13 18:05:00,0.75676,0.75685,0.75667,0.75682,52800000.0
2009-10-13 18:10:00,0.75688,0.75722,0.75676,0.75722,60200000.0
2009-10-13 18:15:00,0.75731,0.75739,0.75678,0.75678,59200000.0
2009-10-13 18:20:00,0.75661,0.75663,0.75619,0.75663,65600000.0
2009-10-13 18:25:00,0.7567,0.7567,0.75648,0.75651,65600000.0
2009-10-13 18:30:00,0.75585,0.75706,0.75585,0.75705,65600000.0
2009-10-13 18:35:00,0.75707,0.75725,0.75689,0.7572,57600000.0
2009-10-13 18:40:00,0.75731,0.75742,0.75683,0.75686,70400000.0
2009-10-13 18:45:00,0.75628,0.7568,0.75628,0.75676,62400000.0
2009-10-13 18:50:00,0.75677,0.75705,0.75646,0.75705,64000000.0
2009-10-13 18:55:00,0.75709,0.75746,0.75702,0.75743,57000000.0
2009-10-13 19:00:00,0.7574,0.75781,0.75724,0.75748,64400000.0
2009-10-13 19:05:00,0.75735,0.7575,0.7563,0.7572,61600000.0
2009-10-13 19:10:00,0.75716,0.75735,0.75697,0.75727,54800000.0
2009-10-13 19:15:00,0.75738,0.75739,0.75695,0.7572,64000000.0
2009-10-13 19:20:00,0.75712,0.75752,0.75706,0.7574,56000000.0
2009-10-13 19:25:00,0.75723,0.75768,0.75719,0.75745,60800000.0
2009-10-13 19:30:00,0.75746,0.75785,0.75743,0.75778,65600000.0
2009-10-13 19:35:00,0.75779,0.75787,0.75758,0.75773,57600000.0
2009-10-13 19:40:00,0.75772,0.75801,0.7577,0.75772,64000000.0
2009-10-13 19:45:00,0.75767,0.75808,0.75757,0.75797,65600000.0
2009-10-13 19:50:00,0.75761,0.75764,0.75713,0.75741,57600000.0
2009-10-13 19:55:00,0.75714,0.75749,0.757,0.75734,68800000.0
2009-10-13 20:00:00,0.75737,0.75785,0.75703,0.75782,62400000.0
2009-10-13 20:05:00,0.75776,0.75851,0.75776,0.75823,67200000.0
2009-10-13 20:10:00,0.75811,0.75848,0.75786,0.75786,59200000.0
2009-10-13 20:15:00,0.75789,0.75803,0.75763,0.75792,59200000.0
2009-10-13 20:20:00,0.75791,0.75827,0.75769,0.75821,62800000.0
2009-10-13 20:25:00,0.75824,0.75831,0.75785,0.75831,63400000.0
2009-10-13 20:30:00,0.75839,0.75846,0.75791,0.75828,64000000.0
2009-10-13 20:35:00,0.75825,0.75859,0.75807,0.75833,73000000.0
2009-10-13 20:40:00,0.75827,0.75828,0.75776,0.75784,62400000.0
2009-10-13 20:45:00,0.75779,0.75829,0.75779,0.75804,57600000.0
2009-10-13 20:50:00,0.75808,0.75808,0.75765,0.75775,62400000.0
2009-10-13 20:55:00,0.75792,0.75936,0.75784,0.7593,66600000.0
2009-10-13 21:00:00,0.75928,0.75928,0.758,0.75823,69200000.0
2009-10-13 21:05:00,0.75826,0.75908,0.75826,0.75906,59200000.0
2009-10-13 21:10:00,0.75909,0.75924,0.75886,0.75888,59200000.0
2009-10-13 21:15:00,0.7586,0.75929,0.75854,0.75877,64000000.0
2009-10-13 21:20:00,0.75885,0.75912,0.75876,0.75907,63800000.0
2009-10-13 21:25:00,0.75819,0.75934,0.75819,0.75916,60800000.0
2009-10-13 21:30:00,0.75914,0.75962,0.75846,0.75938,59200000.0
2009-10-13 21:35:00,0.75945,0.76,0.75935,0.76,66600000.0
2009-10-13 21:40:00,0.76,0.76004,0.75955,0.75972,66000000.0
2009-10-13 21:45:00,0.75978,0.75986,0.75968,0.75969,71400000.0
2009-10-13 21:50:00,0.75968,0.76028,0.75968,0.76028,56000000.0
2009-10-13 21:55:00,0.76028,0.76063,0.76007,0.76007,61200000.0
2009-10-13 22:00:00,0.75996,0.76008,0.75949,0.75995,49600000.0
2009-10-13 22:05:00,0.75998,0.76062,0.75983,0.76036,56800000.0
2009-10-13 22:10:00,0.76048,0.76077,0.76048,0.76068,57600000.0
2009-10-13 22:15:00,0.76072,0.76072,0.75986,0.75987,73600000.0
2009-10-13 22:20:00,0.75982,0.76078,0.75948,0.76078,72000000.0
2009-10-13 22:25:00,0.76083,0.76116,0.76069,0.76108,65600000.0
2009-10-13 22:30:00,0.76094,0.76199,0.7608,0.76195,57600000.0
2009-10-13 22:35:00,0.76214,0.76277,0.76214,0.76277,68800000.0
2009-10-13 22:40:00,0.76264,0.76278,0.76163,0.76236,65600000.0
2009-10-13 22:45:00,0.76262,0.76287,0.76212,0.76266,64000000.0
2009-10-13 22:50:00,0.76271,0.76283,0.76219,0.76232,65000000.0
2009-10-13 22:55:00,0.76236,0.76272,0.76232,0.76247,62400000.0
2009-10-13 23:00:00,0.76204,0.76252,0.76176,0.76201,52800000.0
2009-10-13 23:05:00,0.76182,0.76292,0.76179,0.76283,67600000.0
2009-10-13 23:10:00,0.76272,0.76294,0.7623,0.7623,67200000.0
2009-10-13 23:15:00,0.76227,0.76243,0.76214,0.76219,60200000.0
2009-10-13 23:20:00,0.76211,0.76248,0.76211,0.76232,56000000.0
2009-10-13 23:25:00,0.76232,0.76232,0.76157,0.76171,65600000.0
2009-10-13 23:30:00,0.76177,0.76193,0.76153,0.76179,74000000.0
2009-10-13 23:35:00,0.76177,0.76264,0.7617,0.76257,57600000.0
2009-10-13 23:40:00,0.7626,0.76298,0.76249,0.76298,62400000.0
2009-10-13 23:45:00,0.76295,0.76295,0.76222,0.76235,54400000.0
2009-10-13 23:50:00,0.76236,0.76241,0.76193,0.7622,52200000.0
2009-10-13 23:55:00,0.76213,0.76257,0.76182,0.76206,70800000.0
2009-10-14 00:00:00,0.76179,0.7622,0.76179,0.7622,52800000.0
2009-10-14 00:05:00,0.76218,0.76269,0.76218,0.76257,56400000.0
2009-10-14 00:10:00,0.76266,0.76312,0.76183,0.76269,64000000.0
2009-10-14 00:15:00,0.76255,0.76269,0.76175,0.76221,59200000.0
2009-10-14 00:20:00,0.76207,0.7629,0.76183,0.76214,56000000.0
2009-10-14 00:25:00,0.76199,0.76208,0.76181,0.762,41600000.0
2009-10-14 00:30:00,0.76197,0.76218,0.76145,0.76207,56000000.0
2009-10-14 00:35:00,0.76157,0.76225,0.76157,0.76225,49600000.0
2009-10-14 00:40:00,0.76195,0.76219,0.76176,0.76187,48000000.0
2009-10-14 00:45:00,0.76165,0.76192,0.7613,0.76189,68800000.0
2009-10-14 00:50:00,0.76197,0.76223,0.76162,0.76167,60800000.0
2009-10-14 00:55:00,0.7615,0.76281,0.76145,0.76174,40000000.0
2009-10-14 01:00:00,0.76145,0.76158,0.76117,0.76155,65600000.0
2009-10-14 01:05:00,0.7616,0.76166,0.76148,0.76159,61200000.0
2009-10-14 01:10:00,0.7614,0.76192,0.76095,0.76182,72400000.0
2009-10-14 01:15:00,0.7612,0.76132,0.76113,0.76124,46400000.0
2009-10-14 01:20:00,0.76119,0.76122,0.76092,0.76099,48000000.0
2009-10-14 01:25:00,0.76116,0.76135,0.76075,0.76109,62400000.0
2009-10-14 01:30:00,0.7612,0.76133,0.76065,0.76087,60800000.0
2009-10-14 01:35:00,0.76086,0.76107,0.75998,0.76107,65600000.0
2009-10-14 01:40:00,0.7611,0.76127,0.7605,0.76119,54400000.0
2009-10-14 01:45:00,0.76116,0.76116,0.76042,0.76103,59200000.0
2009-10-14 01:50:00,0.76109,0.76185,0.76102,0.76177,56000000.0
2009-10-14 01:55:00,0.76165,0.76184,0.76142,0.76157,67200000.0
2009-10-14 02:00:00,0.76167,0.76184,0.76138,0.7617,84600000.0
2009-10-14 02:05:00,0.76167,0.7618,0.7616,0.76178,72000000.0
2009-10-14 02:10:00,0.76177,0.76182,0.76142,0.76142,49600000.0
2009-10-14 02:15:00,0.76134,0.76166,0.76032,0.76115,66600000.0
2009-10-14 02:20:00,0.76109,0.76134,0.76093,0.76127,65400000.0
2009-10-14 02:25:00,0.76133,0.76142,0.76115,0.76138,46400000.0
2009-10-14 02:30:00,0.76092,0.76139,0.76092,0.76104,67200000.0
2009-10-14 02:35:00,0.76099,0.76118,0.76085,0.76089,65600000.0
2009-10-14 02:40:00,0.76099,0.76117,0.76069,0.76069,57600000.0
2009-10-14 02:45:00,0.76058,0.761,0.7601,0.76097,75600000.0
2009-10-14 02:50:00,0.76032,0.76093,0.7603,0.76049,65600000.0
2009-10-14 02:55:00,0.7605,0.76066,0.76033,0.76066,60800000.0
2009-10-14 03:00:00,0.76061,0.76061,0.75979,0.75996,57600000.0
2009-10-14 03:05:00,0.76001,0.76002,0.75951,0.7598,60800000.0
2009-10-14 03:10:00,0.75971,0.76002,0.75943,0.75979,56000000.0
2009-10-14 03:15:00,0.75931,0.7603,0.75844,0.7597,46800000.0
2009-10-14 03:20:00,0.75988,0.76035,0.75984,0.75984,46400000.0
2009-10-14 03:25:00,0.75988,0.76009,0.75938,0.7594,60800000.0
2009-10-14 03:30:00,0.75944,0.75975,0.75932,0.75936,65600000.0
2009-10-14 03:35:00,0.75926,0.75945,0.75909,0.75938,52800000.0
2009-10-14 03:40:00,0.75959,0.76064,0.75957,0.76043,65600000.0
2009-10-14 03:45:00,0.76053,0.7609,0.76018,0.76066,59600000.0
2009-10-14 03:50:00,0.76072,0.76139,0.76025,0.76033,59200000.0
2009-10-14 03:55:00,0.76026,0.76086,0.76009,0.76086,62400000.0
2009-10-14 04:00:00,0.76085,0.7609,0.76025,0.76052,104000000.0
2009-10-14 04:05:00,0.76038,0.76094,0.76037,0.76073,65600000.0
2009-10-14 04:10:00,0.76024,0.76073,0.76024,0.76073,72400000.0
2009-10-14 04:15:00,0.75983,0.76072,0.75983,0.76071,76800000.0
2009-10-14 04:20:00,0.76076,0.76089,0.76042,0.76045,58000000.0
2009-10-14 04:25:00,0.76049,0.76065,0.76043,0.76048,81600000.0
2009-10-14 04:30:00,0.76033,0.7605,0.76022,0.76022,84800000.0
2009-10-14 04:35:00,0.76016,0.7602,0.75992,0.75994,60800000.0
2009-10-14 04:40:00,0.76,0.76,0.75959,0.75973,57600000.0
2009-10-14 04:45:00,0.75958,0.75983,0.75948,0.75983,68800000.0
2009-10-14 04:50:00,0.75985,0.75987,0.75932,0.75979,52800000.0
2009-10-14 04:55:00,0.75986,0.7601,0.75947,0.76003,94400000.0
2009-10-14 05:00:00,0.76003,0.76013,0.75909,0.75967,56000000.0
2009-10-14 05:05:00,0.75979,0.75984,0.75924,0.75957,67200000.0
2009-10-14 05:10:00,0.75978,0.76002,0.75952,0.75974,64000000.0
2009-10-14 05:15:00,0.75987,0.75989,0.75965,0.75982,59200000.0
2009-10-14 05:20:00,0.75972,0.75985,0.75961,0.75976,164800000.0
2009-10-14 05:25:00,0.75952,0.75993,0.75944,0.75979,109800000.0
2009-10-14 05:30:00,0.7598,0.75995,0.75942,0.75955,76800000.0
2009-10-14 05:35:00,0.75947,0.75966,0.75935,0.75959,68800000.0
2009-10-14 05:40:00,0.75948,0.75994,0.75913,0.75993,67200000.0
2009-10-14 05:45:00,0.75995,0.76004,0.75895,0.75995,72000000.0
2009-10-14 05:50:00,0.75996,0.76031,0.75949,0.76026,93800000.0
2009-10-14 05:55:00,0.76039,0.76053,0.76019,0.7605,80000000.0
2009-10-14 06:00:00,0.76041,0.76056,0.76032,0.76039,99200000.0
2009-10-14 06:05:00,0.76035,0.76055,0.76004,0.76025,62400000.0
2009-10-14 06:10:00,0.76042,0.76048,0.76013,0.76029,60200000.0
2009-10-14 06:15:00,0.76044,0.76121,0.76028,0.76042,75200000.0
2009-10-14 06:20:00,0.76024,0.76112,0.75997,0.76112,97600000.0
2009-10-14 06:25:00,0.76126,0.76156,0.76116,0.76116,76800000.0
2009-10-14 06:30:00,0.76082,0.76135,0.76082,0.76113,77200000.0
2009-10-14 06:35:00,0.76151,0.76151,0.76112,0.76145,57600000.0
2009-10-14 06:40:00,0.76155,0.76169,0.76047,0.76167,59200000.0
2009-10-14 06:45:00,0.76123,0.76171,0.7612,0.76171,56000000.0
2009-10-14 06:50:00,0.76169,0.76175,0.76091,0.76107,65600000.0
2009-10-14 06:55:00,0.76124,0.76135,0.76097,0.76127,82000000.0
2009-10-14 07:00:00,0.7613,0.76159,0.76119,0.76135,80400000.0
2009-10-14 07:05:00,0.76148,0.76163,0.76148,0.76156,67200000.0
2009-10-14 07:10:00,0.76157,0.76167,0.76115,0.76159,60200000.0
2009-10-14 07:15:00,0.76154,0.76186,0.76143,0.76167,62400000.0
2009-10-14 07:20:00,0.76166,0.76166,0.76123,0.76147,105600000.0
2009-10-14 07:25:00,0.76154,0.76174,0.76139,0.76154,120000000.0
2009-10-14 07:30:00,0.76102,0.76169,0.76102,0.76161,70400000.0
2009-10-14 07:35:00,0.76153,0.76203,0.76151,0.76203,78400000.0
2009-10-14 07:40:00,0.76195,0.76201,0.76159,0.76169,78800000.0
2009-10-14 07:45:00,0.76167,0.76183,0.76108,0.76143,90600000.0
2009-10-14 07:50:00,0.76162,0.76178,0.76147,0.76176,95400000.0
2009-10-14 07:55:00,0.76169,0.76186,0.76143,0.76145,84800000.0
2009-10-14 08:00:00,0.7614,0.76177,0.7612,0.76149,102400000.0
2009-10-14 08:05:00,0.76159,0.76223,0.76143,0.76205,105000000.0
2009-10-14 08:10:00,0.76196,0.76258,0.76196,0.76235,102800000.0
2009-10-14 08:15:00,0.76245,0.76258,0.76221,0.76245,118400000.0
2009-10-14 08:20:00,0.76229,0.76229,0.76149,0.76155,132200000.0
2009-10-14 08:25:00,0.76168,0.76208,0.76158,0.76208,171200000.0
2009-10-14 08:30:00,0.76201,0.76207,0.76156,0.76156,245400000.0
2009-10-14 08:35:00,0.76137,0.76198,0.76137,0.7619,155200000.0
2009-10-14 08:40:00,0.76199,0.76202,0.76139,0.76139,94400000.0
2009-10-14 08:45:00,0.76142,0.7617,0.76119,0.76148,179200000.0
2009-10-14 08:50:00,0.7615,0.76194,0.76125,0.76162,207200000.0
2009-10-14 08:55:00,0.76185,0.76197,0.76164,0.76197,155600000.0
2009-10-14 09:00:00,0.76198,0.76226,0.76197,0.76205,146000000.0
2009-10-14 09:05:00,0.76201,0.76241,0.76197,0.76219,168000000.0
2009-10-14 09:10:00,0.76214,0.76318,0.76213,0.76296,234000000.0
2009-10-14 09:15:00,0.76293,0.7631,0.76245,0.76251,182400000.0
2009-10-14 09:20:00,0.76241,0.76257,0.76229,0.76233,217000000.0
2009-10-14 09:25:00,0.76236,0.76236,0.7615,0.76157,221200000.0
2009-10-14 09:30:00,0.76169,0.76193,0.76151,0.76193,187600000.0
2009-10-14 09:35:00,0.76196,0.76247,0.76186,0.76186,283000000.0
2009-10-14 09:40:00,0.76185,0.7626,0.7618,0.7626,297600000.0
2009-10-14 09:45:00,0.76259,0.76299,0.76242,0.76298,195600000.0
2009-10-14 09:50:00,0.7631,0.76311,0.76281,0.76286,328000000.0
2009-10-14 09:55:00,0.76292,0.76307,0.76279,0.76307,252200000.0
2009-10-14 10:00:00,0.76303,0.76304,0.76271,0.7628,286400000.0
2009-10-14 10:05:00,0.76276,0.76281,0.76208,0.76223,280000000.0
2009-10-14 10:10:00,0.76213,0.76226,0.76163,0.76207,316800000.0
2009-10-14 10:15:00,0.76205,0.7621,0.76167,0.76167,234400000.0
2009-10-14 10:20:00,0.76167,0.76167,0.76143,0.76161,272000000.0
2009-10-14 10:25:00,0.76161,0.76177,0.76132,0.76169,274000000.0
2009-10-14 10:30:00,0.7616,0.76205,0.76135,0.76205,169600000.0
2009-10-14 10:35:00,0.76213,0.76233,0.76208,0.76216,133200000.0
2009-10-14 10:40:00,0.76225,0.76235,0.76194,0.76206,174800000.0
2009-10-14 10:45:00,0.76214,0.76296,0.76213,0.76294,224000000.0
2009-10-14 10:50:00,0.76292,0.76319,0.76283,0.76314,250000000.0
2009-10-14 10:55:00,0.76316,0.76316,0.76238,0.76245,304000000.0
2009-10-14 11:00:00,0.76253,0.76255,0.76227,0.7625,275600000.0
2009-10-14 11:05:00,0.76242,0.76243,0.76216,0.76228,198400000.0
2009-10-14 11:10:00,0.76218,0.76239,0.76182,0.76206,305600000.0
2009-10-14 11:15:00,0.76201,0.76296,0.762,0.76287,297000000.0
2009-10-14 11:20:00,0.76298,0.76315,0.76278,0.76291,341600000.0
2009-10-14 11:25:00,0.7628,0.76313,0.7627,0.76303,248400000.0
2009-10-14 11:30:00,0.76293,0.76296,0.76256,0.76289,178000000.0
2009-10-14 11:35:00,0.76277,0.76298,0.76261,0.7628,217400000.0
2009-10-14 11:40:00,0.76272,0.76278,0.76258,0.76278,167400000.0
2009-10-14 11:45:00,0.76276,0.76294,0.76247,0.76247,211200000.0
2009-10-14 11:50:00,0.76255,0.76282,0.76255,0.7626,241600000.0
2009-10-14 11:55:00,0.76262,0.76293,0.76254,0.76276,259200000.0
2009-10-14 12:00:00,0.76285,0.76288,0.76228,0.76244,137000000.0
2009-10-14 12:05:00,0.76246,0.76292,0.76212,0.76292,135400000.0
2009-10-14 12:10:00,0.76289,0.7629,0.76242,0.76251,137600000.0
2009-10-14 12:15:00,0.76255,0.76268,0.76247,0.76257,184000000.0
2009-10-14 12:20:00,0.7625,0.76272,0.76241,0.7626,203000000.0
2009-10-14 12:25:00,0.76256,0.76316,0.76158,0.76158,252600000.0
2009-10-14 12:30:00,0.76124,0.76257,0.76067,0.76257,276200000.0
2009-10-14 12:35:00,0.76256,0.76266,0.76251,0.76255,152000000.0
2009-10-14 12:40:00,0.76257,0.76261,0.76194,0.76199,88000000.0
2009-10-14 12:45:00,0.76178,0.76178,0.7612,0.7612,198800000.0
2009-10-14 12:50:00,0.76131,0.76161,0.76123,0.76141,169600000.0
2009-10-14 12:55:00,0.76143,0.76172,0.76132,0.76148,140200000.0
2009-10-14 13:00:00,0.76147,0.76147,0.7605,0.76067,88000000.0
2009-10-14 13:05:00,0.76082,0.76117,0.76076,0.76099,124800000.0
2009-10-14 13:10:00,0.76094,0.76094,0.7605,0.7605,106000000.0
2009-10-14 13:15:00,0.76068,0.76103,0.76043,0.76043,180800000.0
2009-10-14 13:20:00,0.76028,0.76097,0.76016,0.76097,183400000.0
2009-10-14 13:25:00,0.76069,0.7607,0.75969,0.76006,173200000.0
2009-10-14 13:30:00,0.76,0.76032,0.75986,0.76029,227200000.0
2009-10-14 13:35:00,0.76031,0.7604,0.76005,0.76007,171200000.0
2009-10-14 13:40:00,0.76001,0.76011,0.7598,0.76007,113600000.0
2009-10-14 13:45:00,0.75996,0.76014,0.75972,0.75979,102400000.0
2009-10-14 13:50:00,0.75969,0.75972,0.75911,0.75953,130000000.0
2009-10-14 13:55:00,0.75959,0.75987,0.75941,0.75964,136000000.0
2009-10-14 14:00:00,0.75962,0.75968,0.75924,0.75924,118400000.0
2009-10-14 14:05:00,0.75912,0.75912,0.75842,0.75842,137600000.0
2009-10-14 14:10:00,0.75838,0.75843,0.75741,0.75743,144000000.0
2009-10-14 14:15:00,0.75733,0.75739,0.75623,0.75698,94400000.0
2009-10-14 14:20:00,0.75709,0.75741,0.75686,0.75741,67600000.0
2009-10-14 14:25:00,0.75732,0.75762,0.75704,0.75751,67200000.0
2009-10-14 14:30:00,0.75732,0.75828,0.75732,0.75802,65600000.0
2009-10-14 14:35:00,0.75804,0.75826,0.75788,0.75826,57600000.0
2009-10-14 14:40:00,0.75821,0.75839,0.75802,0.75817,69800000.0
2009-10-14 14:45:00,0.75813,0.75833,0.75801,0.75814,59200000.0
2009-10-14 14:50:00,0.75806,0.75871,0.75806,0.7587,65600000.0
2009-10-14 14:55:00,0.75861,0.75904,0.75836,0.75866,60800000.0
2009-10-14 15:00:00,0.75851,0.75896,0.75844,0.75896,64000000.0
2009-10-14 15:05:00,0.7588,0.75937,0.75835,0.75921,56000000.0
2009-10-14 15:10:00,0.75907,0.75907,0.75857,0.75875,59200000.0
2009-10-14 15:15:00,0.75875,0.75896,0.75856,0.75881,72000000.0
2009-10-14 15:20:00,0.75878,0.75909,0.75825,0.75903,57600000.0
2009-10-14 15:25:00,0.75906,0.75921,0.75874,0.75889,59200000.0
2009-10-14 15:30:00,0.75886,0.75917,0.75781,0.75887,60200000.0
2009-10-14 15:35:00,0.75893,0.75968,0.75893,0.75928,64000000.0
2009-10-14 15:40:00,0.75921,0.75942,0.75912,0.75933,66600000.0
2009-10-14 15:45:00,0.75948,0.75956,0.75925,0.7595,70400000.0
2009-10-14 15:50:00,0.75929,0.75945,0.75919,0.75928,57600000.0
2009-10-14 15:55:00,0.75924,0.75935,0.75764,0.75866,67200000.0
2009-10-14 16:00:00,0.75879,0.75911,0.75865,0.75875,59200000.0
2009-10-14 16:05:00,0.75862,0.75882,0.75742,0.75873,70400000.0
2009-10-14 16:10:00,0.75876,0.75899,0.75847,0.75888,60800000.0
2009-10-14 16:15:00,0.75884,0.75895,0.75863,0.75868,64000000.0
2009-10-14 16:20:00,0.7586,0.7587,0.75839,0.75854,64000000.0
2009-10-14 16:25:00,0.75853,0.75863,0.75827,0.75835,73600000.0
2009-10-14 16:30:00,0.75836,0.75841,0.75799,0.75805,62400000.0
2009-10-14 16:35:00,0.75799,0.75812,0.75743,0.75759,64000000.0
2009-10-14 16:40:00,0.75776,0.75874,0.75765,0.75871,65600000.0
2009-10-14 16:45:00,0.75867,0.75875,0.75811,0.75818,72000000.0
2009-10-14 16:50:00,0.75813,0.75819,0.75757,0.75757,59200000.0
2009-10-14 16:55:00,0.75764,0.75858,0.75759,0.75851,53200000.0
2009-10-14 17:00:00,0.7585,0.75859,0.75822,0.75823,68800000.0
2009-10-14 17:05:00,0.75832,0.75835,0.75782,0.75797,65600000.0
2009-10-14 17:10:00,0.75809,0.75827,0.75774,0.75807,69200000.0
2009-10-14 17:15:00,0.75813,0.75813,0.75767,0.75767,73600000.0
2009-10-14 17:20:00,0.7576,0.75765,0.75714,0.75749,62400000.0
2009-10-14 17:25:00,0.75752,0.75806,0.75752,0.75793,60800000.0
2009-10-14 17:30:00,0.75786,0.75786,0.75751,0.75754,56000000.0
2009-10-14 17:35:00,0.75753,0.75761,0.75725,0.75752,59600000.0
2009-10-14 17:40:00,0.75756,0.75759,0.75718,0.75733,69200000.0
2009-10-14 17:45:00,0.75747,0.75808,0.75747,0.75808,68800000.0
2009-10-14 17:50:00,0.75784,0.75819,0.7578,0.75813,75600000.0
2009-10-14 17:55:00,0.75813,0.7584,0.75813,0.75833,72000000.0
2009-10-14 18:00:00,0.75845,0.75929,0.75839,0.7592,67600000.0
2009-10-14 18:05:00,0.75911,0.75918,0.75876,0.75886,52800000.0
2009-10-14 18:10:00,0.75889,0.75889,0.75853,0.75876,59200000.0
2009-10-14 18:15:00,0.75885,0.75899,0.7585,0.75882,59200000.0
2009-10-14 18:20:00,0.75886,0.7589,0.7579,0.75796,65600000.0
2009-10-14 18:25:00,0.758,0.758,0.75758,0.7579,66000000.0
2009-10-14 18:30:00,0.75806,0.75821,0.75788,0.75797,65600000.0
2009-10-14 18:35:00,0.75782,0.75798,0.75716,0.75737,57600000.0
2009-10-14 18:40:00,0.75734,0.75771,0.75704,0.75764,69800000.0
2009-10-14 18:45:00,0.75739,0.75754,0.75718,0.75751,62400000.0
2009-10-14 18:50:00,0.75741,0.75751,0.7571,0.75739,64000000.0
2009-10-14 18:55:00,0.75759,0.75783,0.75737,0.75783,57600000.0
2009-10-14 19:00:00,0.75772,0.75776,0.75745,0.75776,63400000.0
2009-10-14 19:05:00,0.75774,0.75798,0.7567,0.75797,60800000.0
2009-10-14 19:10:00,0.75797,0.75815,0.7578,0.75808,65600000.0
2009-10-14 19:15:00,0.75819,0.75835,0.75799,0.75816,54400000.0
2009-10-14 19:20:00,0.75809,0.75829,0.75794,0.758,62400000.0
2009-10-14 19:25:00,0.75806,0.75811,0.75767,0.75772,60800000.0
2009-10-14 19:30:00,0.75774,0.75788,0.75743,0.75743,65600000.0
2009-10-14 19:35:00,0.75727,0.75779,0.75707,0.75707,57600000.0
2009-10-14 19:40:00,0.75713,0.75775,0.75713,0.75764,64000000.0
2009-10-14 19:45:00,0.75769,0.75771,0.75732,0.75764,54800000.0
2009-10-14 19:50:00,0.75766,0.75774,0.75717,0.7572,57600000.0
2009-10-14 19:55:00,0.75761,0.75761,0.75717,0.75726,67600000.0
2009-10-14 20:00:00,0.75709,0.75761,0.7569,0.75712,54400000.0
2009-10-14 20:05:00,0.75703,0.75766,0.75696,0.75765,58600000.0
2009-10-14 20:10:00,0.75754,0.75796,0.75717,0.75729,59200000.0
2009-10-14 20:15:00,0.7571,0.75751,0.75687,0.75688,59200000.0
2009-10-14 20:20:00,0.75666,0.75728,0.75651,0.75728,56000000.0
2009-10-14 20:25:00,0.75721,0.75775,0.75696,0.75755,63400000.0
2009-10-14 20:30:00,0.75758,0.75764,0.75732,0.75732,59200000.0
2009-10-14 20:35:00,0.75738,0.75762,0.75711,0.75754,73000000.0
2009-10-14 20:40:00,0.7575,0.75781,0.75733,0.75777,62400000.0
2009-10-14 20:45:00,0.75776,0.75776,0.7571,0.75749,57600000.0
2009-10-14 20:50:00,0.75761,0.75786,0.75747,0.75747,62400000.0
2009-10-14 20:55:00,0.75738,0.75809,0.75715,0.75802,67200000.0
2009-10-14 21:00:00,0.75801,0.75823,0.75785,0.75821,70400000.0
2009-10-14 21:05:00,0.75832,0.75855,0.75812,0.75835,54400000.0
2009-10-14 21:10:00,0.75825,0.75839,0.75811,0.75831,59600000.0
2009-10-14 21:15:00,0.75799,0.75845,0.75799,0.7584,63400000.0
2009-10-14 21:20:00,0.75837,0.75837,0.75783,0.75812,64000000.0
2009-10-14 21:25:00,0.75708,0.75815,0.75708,0.75762,60600000.0
2009-10-14 21:30:00,0.75773,0.75793,0.75657,0.75766,59200000.0
2009-10-14 21:35:00,0.75763,0.75786,0.7573,0.75769,59200000.0
2009-10-14 21:40:00,0.75767,0.7577,0.75726,0.75739,65600000.0
2009-10-14 21:45:00,0.75747,0.75759,0.75734,0.75748,71400000.0
2009-10-14 21:50:00,0.75753,0.75778,0.75731,0.75748,56400000.0
2009-10-14 21:55:00,0.75765,0.7577,0.75726,0.75734,60800000.0
2009-10-14 22:00:00,0.75723,0.75782,0.75719,0.75778,49600000.0
2009-10-14 22:05:00,0.75752,0.75807,0.75742,0.75786,56000000.0
2009-10-14 22:10:00,0.75779,0.75781,0.75741,0.75747,57600000.0
2009-10-14 22:15:00,0.75756,0.75762,0.75725,0.75747,60800000.0
2009-10-14 22:20:00,0.75757,0.75764,0.75725,0.75744,67200000.0
2009-10-14 22:25:00,0.7573,0.7575,0.75719,0.75733,63400000.0
2009-10-14 22:30:00,0.75728,0.75735,0.75709,0.75725,57600000.0
2009-10-14 22:35:00,0.75719,0.75757,0.75719,0.75748,68200000.0
2009-10-14 22:40:00,0.75744,0.75762,0.75712,0.7573,65600000.0
2009-10-14 22:45:00,0.75726,0.75751,0.75726,0.75751,62400000.0
2009-10-14 22:50:00,0.75725,0.75753,0.757,0.75729,65600000.0
2009-10-14 22:55:00,0.75709,0.75744,0.75621,0.75643,62400000.0
2009-10-14 23:00:00,0.75612,0.75765,0.75609,0.75725,52800000.0
2009-10-14 23:05:00,0.75694,0.75726,0.75687,0.75713,49600000.0
2009-10-14 23:10:00,0.75718,0.75794,0.75704,0.75766,56000000.0
2009-10-14 23:15:00,0.75773,0.75796,0.75724,0.75747,60800000.0
2009-10-14 23:20:00,0.75735,0.75806,0.75735,0.758,56000000.0
2009-10-14 23:25:00,0.7579,0.75791,0.75725,0.75775,65600000.0
2009-10-14 23:30:00,0.75777,0.75821,0.7573,0.7581,60800000.0
2009-10-14 23:35:00,0.75806,0.75846,0.75783,0.75813,57600000.0
2009-10-14 23:40:00,0.75835,0.75845,0.75779,0.75779,62400000.0
2009-10-14 23:45:00,0.75916,0.76218,0.75916,0.76214,54800000.0
2009-10-14 23:50:00,0.76201,0.7624,0.76163,0.76201,72000000.0
2009-10-14 23:55:00,0.76182,0.76223,0.76157,0.76206,69800000.0
2009-10-15 00:00:00,0.762,0.76213,0.76116,0.76126,53200000.0
2009-10-15 00:05:00,0.76119,0.76119,0.76019,0.76026,67200000.0
2009-10-15 00:10:00,0.76032,0.76113,0.75999,0.76106,64400000.0
2009-10-15 00:15:00,0.76096,0.76115,0.76049,0.76056,59200000.0
2009-10-15 00:20:00,0.76056,0.76084,0.76049,0.76069,59200000.0
2009-10-15 00:25:00,0.76066,0.7609,0.76065,0.76089,68800000.0
2009-10-15 00:30:00,0.76074,0.76104,0.76072,0.76087,63400000.0
2009-10-15 00:35:00,0.76088,0.76117,0.7599,0.76117,64000000.0
2009-10-15 00:40:00,0.76095,0.76118,0.7609,0.76112,64000000.0
2009-10-15 00:45:00,0.76116,0.76116,0.7606,0.76066,68800000.0
2009-10-15 00:50:00,0.76085,0.76095,0.76066,0.76081,60800000.0
2009-10-15 00:55:00,0.76052,0.76087,0.75961,0.76082,65600000.0
2009-10-15 01:00:00,0.76082,0.76105,0.76055,0.76105,66000000.0
2009-10-15 01:05:00,0.7611,0.7611,0.7604,0.76071,60800000.0
2009-10-15 01:10:00,0.76085,0.76181,0.7608,0.76093,72000000.0
2009-10-15 01:15:00,0.76104,0.76105,0.7594,0.75947,59200000.0
2009-10-15 01:20:00,0.75963,0.76017,0.75963,0.76002,60800000.0
2009-10-15 01:25:00,0.76017,0.76025,0.75963,0.76025,67600000.0
2009-10-15 01:30:00,0.76021,0.76054,0.76014,0.76027,60800000.0
2009-10-15 01:35:00,0.76026,0.76048,0.75941,0.76035,65600000.0
2009-10-15 01:40:00,0.76022,0.76093,0.76015,0.7609,56000000.0
2009-10-15 01:45:00,0.76026,0.76054,0.76001,0.76054,59200000.0
2009-10-15 01:50:00,0.76055,0.76077,0.76018,0.76029,56400000.0
2009-10-15 01:55:00,0.76025,0.76094,0.76021,0.76046,66000000.0
2009-10-15 02:00:00,0.76057,0.76088,0.76042,0.76079,85200000.0
2009-10-15 02:05:00,0.76067,0.76086,0.76031,0.76066,72000000.0
2009-10-15 02:10:00,0.76074,0.76094,0.76057,0.76085,49600000.0
2009-10-15 02:15:00,0.76075,0.76081,0.7597,0.76076,70400000.0
2009-10-15 02:20:00,0.76073,0.76084,0.76006,0.76032,65000000.0
2009-10-15 02:25:00,0.76053,0.7607,0.76025,0.76044,60800000.0
2009-10-15 02:30:00,0.76046,0.76046,0.76017,0.7604,67200000.0
2009-10-15 02:35:00,0.7605,0.76055,0.76019,0.76038,65600000.0
2009-10-15 02:40:00,0.76042,0.76107,0.76042,0.76071,62400000.0
2009-10-15 02:45:00,0.76069,0.76139,0.76069,0.76133,75200000.0
2009-10-15 02:50:00,0.76115,0.76171,0.76109,0.7617,65600000.0
2009-10-15 02:55:00,0.76179,0.76255,0.76168,0.76211,61200000.0
2009-10-15 03:00:00,0.76206,0.76236,0.76171,0.76236,57600000.0
2009-10-15 03:05:00,0.76242,0.76254,0.76181,0.76219,60200000.0
2009-10-15 03:10:00,0.76213,0.76217,0.76183,0.76191,56000000.0
2009-10-15 03:15:00,0.76161,0.76265,0.76128,0.76225,60800000.0
2009-10-15 03:20:00,0.76247,0.76273,0.76196,0.76205,46400000.0
2009-10-15 03:25:00,0.76222,0.76236,0.76205,0.76213,64000000.0
2009-10-15 03:30:00,0.76214,0.76228,0.7619,0.76195,65600000.0
2009-10-15 03:35:00,0.76168,0.76228,0.76166,0.76222,52800000.0
2009-10-15 03:40:00,0.76225,0.76232,0.76177,0.76194,65600000.0
2009-10-15 03:45:00,0.76202,0.76245,0.76142,0.76237,60200000.0
2009-10-15 03:50:00,0.7621,0.76217,0.76136,0.76162,67200000.0
2009-10-15 03:55:00,0.76138,0.76199,0.76106,0.76164,62400000.0
2009-10-15 04:00:00,0.76138,0.76183,0.76133,0.76182,104000000.0
2009-10-15 04:05:00,0.76161,0.76191,0.76136,0.76185,64000000.0
2009-10-15 04:10:00,0.76183,0.76256,0.76183,0.76243,72000000.0
2009-10-15 04:15:00,0.76231,0.76249,0.76223,0.76239,76200000.0
2009-10-15 04:20:00,0.76241,0.76356,0.76241,0.76346,57600000.0
2009-10-15 04:25:00,0.76341,0.76356,0.7629,0.76314,97600000.0
2009-10-15 04:30:00,0.76315,0.76315,0.76243,0.76243,84800000.0
2009-10-15 04:35:00,0.76244,0.76251,0.76194,0.76194,60800000.0
2009-10-15 04:40:00,0.76206,0.7632,0.76202,0.7632,55400000.0
2009-10-15 04:45:00,0.76313,0.76352,0.76303,0.7634,68800000.0
2009-10-15 04:50:00,0.76337,0.76352,0.76318,0.76345,57600000.0
2009-10-15 04:55:00,0.76348,0.76375,0.76342,0.76342,94400000.0
2009-10-15 05:00:00,0.76344,0.76347,0.76275,0.76299,56800000.0
2009-10-15 05:05:00,0.76303,0.7635,0.7629,0.76338,67200000.0
2009-10-15 05:10:00,0.76328,0.76328,0.76286,0.76297,51200000.0
2009-10-15 05:15:00,0.763,0.76304,0.76264,0.76294,58600000.0
2009-10-15 05:20:00,0.76299,0.76304,0.76245,0.76296,125200000.0
2009-10-15 05:25:00,0.76308,0.76321,0.76263,0.76268,110400000.0
2009-10-15 05:30:00,0.76274,0.76303,0.76244,0.76303,76200000.0
2009-10-15 05:35:00,0.76359,0.7636,0.76266,0.76281,68800000.0
2009-10-15 05:40:00,0.76303,0.76338,0.76292,0.76313,67200000.0
2009-10-15 05:45:00,0.76328,0.76339,0.76196,0.76292,71400000.0
2009-10-15 05:50:00,0.76282,0.76287,0.76232,0.76232,94800000.0
2009-10-15 05:55:00,0.76228,0.76256,0.76215,0.76254,80000000.0
2009-10-15 06:00:00,0.76242,0.76244,0.76206,0.76224,98600000.0
2009-10-15 06:05:00,0.76206,0.76246,0.76188,0.76237,62800000.0
2009-10-15 06:10:00,0.76243,0.76263,0.76218,0.76218,51200000.0
2009-10-15 06:15:00,0.76247,0.76255,0.76234,0.76234,75600000.0
2009-10-15 06:20:00,0.7623,0.7625,0.76213,0.76218,97600000.0
2009-10-15 06:25:00,0.76258,0.76288,0.76249,0.76254,76200000.0
2009-10-15 06:30:00,0.76252,0.76257,0.76164,0.76223,76800000.0
2009-10-15 06:35:00,0.76231,0.76243,0.76165,0.76237,57600000.0
2009-10-15 06:40:00,0.76242,0.76255,0.76091,0.76252,59200000.0
2009-10-15 06:45:00,0.76264,0.76272,0.76257,0.7627,69200000.0
2009-10-15 06:50:00,0.76259,0.76261,0.76208,0.76229,65600000.0
2009-10-15 06:55:00,0.76251,0.76265,0.76189,0.76265,81600000.0
2009-10-15 07:00:00,0.76275,0.76279,0.76192,0.76203,80000000.0
2009-10-15 07:05:00,0.76232,0.76257,0.76227,0.76257,67200000.0
2009-10-15 07:10:00,0.76246,0.76252,0.7623,0.76242,46400000.0
2009-10-15 07:15:00,0.76245,0.76277,0.76231,0.76235,62400000.0
2009-10-15 07:20:00,0.7624,0.76266,0.76231,0.76256,105600000.0
2009-10-15 07:25:00,0.7626,0.76273,0.76232,0.7626,119400000.0
2009-10-15 07:30:00,0.76222,0.76277,0.76222,0.76277,81600000.0
2009-10-15 07:35:00,0.76276,0.76299,0.76245,0.7628,78400000.0
2009-10-15 07:40:00,0.76307,0.76319,0.76272,0.76319,60600000.0
2009-10-15 07:45:00,0.7634,0.76392,0.7632,0.76374,91200000.0
2009-10-15 07:50:00,0.76366,0.76366,0.76343,0.76361,78400000.0
2009-10-15 07:55:00,0.7635,0.76374,0.76347,0.76358,84800000.0
2009-10-15 08:00:00,0.76358,0.76368,0.76326,0.7634,102400000.0
2009-10-15 08:05:00,0.76341,0.76372,0.7633,0.76372,105000000.0
2009-10-15 08:10:00,0.76387,0.76388,0.7636,0.76384,102800000.0
2009-10-15 08:15:00,0.76367,0.76374,0.76316,0.76331,118400000.0
2009-10-15 08:20:00,0.76322,0.76339,0.76291,0.76323,132800000.0
2009-10-15 08:25:00,0.76305,0.76305,0.76228,0.76228,171200000.0
2009-10-15 08:30:00,0.76217,0.76234,0.76208,0.76212,244200000.0
2009-10-15 08:35:00,0.76214,0.76228,0.76181,0.76228,155200000.0
2009-10-15 08:40:00,0.7624,0.76288,0.7624,0.76268,94400000.0
2009-10-15 08:45:00,0.76263,0.76281,0.76239,0.76261,179200000.0
2009-10-15 08:50:00,0.76262,0.76281,0.76222,0.76227,209600000.0
2009-10-15 08:55:00,0.76236,0.76256,0.76227,0.76256,156200000.0
2009-10-15 09:00:00,0.76256,0.76275,0.76233,0.7625,145600000.0
2009-10-15 09:05:00,0.76264,0.7633,0.76261,0.76303,168000000.0
2009-10-15 09:10:00,0.76303,0.76352,0.76296,0.76309,233000000.0
2009-10-15 09:15:00,0.76316,0.76327,0.76282,0.76315,181200000.0
2009-10-15 09:20:00,0.76293,0.76312,0.76266,0.76272,218000000.0
2009-10-15 09:25:00,0.76275,0.76298,0.76242,0.7628,222800000.0
2009-10-15 09:30:00,0.76298,0.76328,0.7629,0.76328,187600000.0
2009-10-15 09:35:00,0.76338,0.76373,0.76334,0.76348,283600000.0
2009-10-15 09:40:00,0.76343,0.76364,0.76329,0.76354,297000000.0
2009-10-15 09:45:00,0.76354,0.76394,0.76352,0.76385,195200000.0
2009-10-15 09:50:00,0.76385,0.76418,0.76374,0.76381,327400000.0
2009-10-15 09:55:00,0.76391,0.76425,0.76379,0.76413,252200000.0
2009-10-15 10:00:00,0.76411,0.76438,0.76403,0.76418,285200000.0
2009-10-15 10:05:00,0.76413,0.76429,0.76346,0.76429,280400000.0
2009-10-15 10:10:00,0.76406,0.76427,0.76371,0.76427,316800000.0
2009-10-15 10:15:00,0.7642,0.76476,0.7642,0.76465,233000000.0
2009-10-15 10:20:00,0.7646,0.7646,0.7642,0.7642,272000000.0
2009-10-15 10:25:00,0.76417,0.7648,0.76394,0.7647,275200000.0
2009-10-15 10:30:00,0.76475,0.765,0.76451,0.76469,169000000.0
2009-10-15 10:35:00,0.76471,0.76507,0.76471,0.76505,132800000.0
2009-10-15 10:40:00,0.76501,0.76501,0.76448,0.76483,174800000.0
2009-10-15 10:45:00,0.76512,0.76547,0.76504,0.76504,224400000.0
2009-10-15 10:50:00,0.76504,0.76533,0.76491,0.76532,250000000.0
2009-10-15 10:55:00,0.76537,0.76544,0.76504,0.76507,303400000.0
2009-10-15 11:00:00,0.76509,0.76514,0.76485,0.76486,275000000.0
2009-10-15 11:05:00,0.76481,0.7654,0.76458,0.7654,197800000.0
2009-10-15 11:10:00,0.76554,0.76581,0.76534,0.76581,305400000.0
2009-10-15 11:15:00,0.76579,0.76585,0.76522,0.76543,298200000.0
2009-10-15 11:20:00,0.76548,0.76572,0.76543,0.76552,341800000.0
2009-10-15 11:25:00,0.76547,0.76552,0.7647,0.76478,247800000.0
2009-10-15 11:30:00,0.76459,0.76484,0.76453,0.76461,177400000.0
2009-10-15 11:35:00,0.76467,0.76497,0.76466,0.76481,217000000.0
2009-10-15 11:40:00,0.76476,0.765,0.76452,0.76464,168000000.0
2009-10-15 11:45:00,0.76473,0.76552,0.76473,0.76528,211400000.0
2009-10-15 11:50:00,0.76517,0.76528,0.76484,0.76504,242000000.0
2009-10-15 11:55:00,0.76508,0.76529,0.7649,0.76506,259200000.0
2009-10-15 12:00:00,0.76488,0.76488,0.76425,0.76454,137600000.0
2009-10-15 12:05:00,0.76461,0.76463,0.76398,0.76423,135400000.0
2009-10-15 12:10:00,0.76414,0.76425,0.76385,0.76419,137600000.0
2009-10-15 12:15:00,0.76427,0.76466,0.76421,0.76463,183400000.0
2009-10-15 12:20:00,0.76465,0.76479,0.76458,0.76479,203000000.0
2009-10-15 12:25:00,0.76515,0.76691,0.76477,0.76532,253200000.0
2009-10-15 12:30:00,0.76521,0.76671,0.76482,0.76611,276200000.0
2009-10-15 12:35:00,0.76606,0.76606,0.76509,0.76522,152400000.0
2009-10-15 12:40:00,0.76526,0.76555,0.76515,0.76518,88400000.0
2009-10-15 12:45:00,0.7652,0.7652,0.76481,0.76486,198800000.0
2009-10-15 12:50:00,0.76508,0.76509,0.76479,0.76495,169600000.0
2009-10-15 12:55:00,0.76494,0.76547,0.76489,0.7652,140200000.0
2009-10-15 13:00:00,0.76508,0.76537,0.76474,0.76491,88000000.0
2009-10-15 13:05:00,0.76514,0.76639,0.76514,0.76639,124800000.0
2009-10-15 13:10:00,0.76645,0.76719,0.76638,0.76719,105000000.0
2009-10-15 13:15:00,0.76728,0.76759,0.76653,0.76684,180200000.0
2009-10-15 13:20:00,0.76692,0.76728,0.76611,0.76619,183400000.0
2009-10-15 13:25:00,0.7662,0.76639,0.76564,0.76621,173800000.0
2009-10-15 13:30:00,0.76637,0.76711,0.76628,0.76689,227200000.0
2009-10-15 13:35:00,0.767,0.76759,0.76693,0.76742,171200000.0
2009-10-15 13:40:00,0.76739,0.76739,0.76687,0.76727,113600000.0
2009-10-15 13:45:00,0.76738,0.76742,0.76686,0.76686,102400000.0
2009-10-15 13:50:00,0.7668,0.7671,0.76644,0.76652,130000000.0
2009-10-15 13:55:00,0.76632,0.76649,0.766,0.76605,136000000.0
2009-10-15 14:00:00,0.76599,0.7665,0.76574,0.76647,117800000.0
2009-10-15 14:05:00,0.76654,0.76772,0.76652,0.76706,137000000.0
2009-10-15 14:10:00,0.76672,0.76705,0.76656,0.76658,144000000.0
2009-10-15 14:15:00,0.76608,0.76655,0.76601,0.76655,99200000.0
2009-10-15 14:20:00,0.76661,0.76661,0.76567,0.76596,70400000.0
2009-10-15 14:25:00,0.76571,0.76571,0.7653,0.76535,75200000.0
2009-10-15 14:30:00,0.7654,0.76648,0.7654,0.76648,66000000.0
2009-10-15 14:35:00,0.76645,0.76653,0.76609,0.76634,57600000.0
2009-10-15 14:40:00,0.76635,0.76648,0.76542,0.76549,70400000.0
2009-10-15 14:45:00,0.76553,0.76595,0.76545,0.76574,59200000.0
2009-10-15 14:50:00,0.76576,0.76584,0.76497,0.76531,66000000.0
2009-10-15 14:55:00,0.76543,0.76565,0.76473,0.76473,60800000.0
2009-10-15 15:00:00,0.76463,0.76495,0.76462,0.76488,64000000.0
2009-10-15 15:05:00,0.76463,0.76534,0.76433,0.76534,64000000.0
2009-10-15 15:10:00,0.7655,0.76566,0.76525,0.7655,59200000.0
2009-10-15 15:15:00,0.76562,0.76584,0.76544,0.76562,72000000.0
2009-10-15 15:20:00,0.76574,0.76574,0.76503,0.76552,57600000.0
2009-10-15 15:25:00,0.76549,0.76551,0.76489,0.76497,59200000.0
2009-10-15 15:30:00,0.76484,0.76514,0.7638,0.76497,61200000.0
2009-10-15 15:35:00,0.76509,0.76588,0.765,0.76585,64400000.0
2009-10-15 15:40:00,0.76578,0.76585,0.76527,0.76582,67200000.0
2009-10-15 15:45:00,0.76572,0.76583,0.76539,0.76569,67200000.0
2009-10-15 15:50:00,0.76559,0.76587,0.76542,0.7658,57600000.0
2009-10-15 15:55:00,0.76583,0.76635,0.765,0.76573,67200000.0
2009-10-15 16:00:00,0.76571,0.76641,0.76564,0.76612,59200000.0
2009-10-15 16:05:00,0.76618,0.76632,0.76518,0.76609,70400000.0
2009-10-15 16:10:00,0.76596,0.76646,0.7656,0.76599,60800000.0
2009-10-15 16:15:00,0.76601,0.76635,0.76599,0.76618,64000000.0
2009-10-15 16:20:00,0.76599,0.7665,0.76563,0.76638,64400000.0
2009-10-15 16:25:00,0.7664,0.76722,0.7664,0.76682,73000000.0
2009-10-15 16:30:00,0.76698,0.76733,0.76698,0.76733,62400000.0
2009-10-15 16:35:00,0.7676,0.76825,0.7675,0.76766,64000000.0
2009-10-15 16:40:00,0.7677,0.76794,0.76717,0.76787,65600000.0
2009-10-15 16:45:00,0.76774,0.76798,0.76761,0.76761,72400000.0
2009-10-15 16:50:00,0.76765,0.76778,0.76721,0.7675,59200000.0
2009-10-15 16:55:00,0.76749,0.76749,0.76681,0.76724,52800000.0
2009-10-15 17:00:00,0.76751,0.76751,0.76664,0.76664,64000000.0
2009-10-15 17:05:00,0.76672,0.76672,0.76581,0.76604,71800000.0
2009-10-15 17:10:00,0.7661,0.76621,0.76564,0.76583,68200000.0
2009-10-15 17:15:00,0.7657,0.76605,0.76569,0.76591,73600000.0
2009-10-15 17:20:00,0.76594,0.76663,0.76589,0.76662,62400000.0
2009-10-15 17:25:00,0.76653,0.76711,0.76647,0.767,68800000.0
2009-10-15 17:30:00,0.76691,0.76701,0.76678,0.76681,55400000.0
2009-10-15 17:35:00,0.76679,0.76684,0.76602,0.76617,59200000.0
2009-10-15 17:40:00,0.76613,0.76619,0.76576,0.76589,68800000.0
2009-10-15 17:45:00,0.76596,0.76678,0.76596,0.76678,68200000.0
2009-10-15 17:50:00,0.7666,0.76712,0.7666,0.76689,75200000.0
2009-10-15 17:55:00,0.76679,0.76741,0.76657,0.76741,72000000.0
2009-10-15 18:00:00,0.76719,0.76733,0.7666,0.76666,66600000.0
2009-10-15 18:05:00,0.76671,0.76697,0.76663,0.76672,52800000.0
2009-10-15 18:10:00,0.7667,0.76691,0.76654,0.7666,59200000.0
2009-10-15 18:15:00,0.76613,0.76677,0.76613,0.76677,59600000.0
2009-10-15 18:20:00,0.76692,0.76712,0.76664,0.76678,65600000.0
2009-10-15 18:25:00,0.76701,0.76747,0.76685,0.76747,65600000.0
2009-10-15 18:30:00,0.76732,0.76752,0.76728,0.7675,65600000.0
2009-10-15 18:35:00,0.76747,0.76806,0.76728,0.76745,57600000.0
2009-10-15 18:40:00,0.76756,0.76763,0.76731,0.76734,70400000.0
2009-10-15 18:45:00,0.76739,0.76812,0.76739,0.76799,62400000.0
2009-10-15 18:50:00,0.76804,0.76809,0.76714,0.76757,64000000.0
2009-10-15 18:55:00,0.76736,0.76736,0.76618,0.76648,57000000.0
2009-10-15 19:00:00,0.7663,0.7663,0.76558,0.7659,64000000.0
2009-10-15 19:05:00,0.76598,0.76621,0.76484,0.7662,60200000.0
2009-10-15 19:10:00,0.76621,0.76682,0.76614,0.76674,66000000.0
2009-10-15 19:15:00,0.76683,0.76683,0.76625,0.76646,54400000.0
2009-10-15 19:20:00,0.76641,0.76643,0.76586,0.76601,56000000.0
2009-10-15 19:25:00,0.76595,0.76597,0.76514,0.76515,60200000.0
2009-10-15 19:30:00,0.76528,0.766,0.76528,0.76585,65600000.0
2009-10-15 19:35:00,0.76583,0.76616,0.76576,0.766,57600000.0
2009-10-15 19:40:00,0.76589,0.76682,0.76589,0.76659,64000000.0
2009-10-15 19:45:00,0.76652,0.76724,0.76638,0.76689,51200000.0
2009-10-15 19:50:00,0.76703,0.76706,0.76649,0.76655,58000000.0
2009-10-15 19:55:00,0.76641,0.76645,0.76596,0.76642,68800000.0
2009-10-15 20:00:00,0.76648,0.7685,0.76635,0.76831,54400000.0
2009-10-15 20:05:00,0.76801,0.76837,0.76786,0.76837,59200000.0
2009-10-15 20:10:00,0.76833,0.76833,0.76758,0.76768,59200000.0
2009-10-15 20:15:00,0.76792,0.76857,0.76792,0.76857,59200000.0
2009-10-15 20:20:00,0.76878,0.76904,0.76865,0.76891,53800000.0
2009-10-15 20:25:00,0.76886,0.76886,0.768,0.768,62400000.0
2009-10-15 20:30:00,0.76796,0.76796,0.76709,0.76731,59200000.0
2009-10-15 20:35:00,0.76728,0.76773,0.76705,0.7676,73600000.0
2009-10-15 20:40:00,0.76758,0.76812,0.76757,0.76779,62400000.0
2009-10-15 20:45:00,0.76783,0.76797,0.76749,0.76758,65600000.0
2009-10-15 20:50:00,0.76742,0.76743,0.76718,0.76731,62400000.0
2009-10-15 20:55:00,0.76746,0.7675,0.76682,0.76746,67200000.0
2009-10-15 21:00:00,0.7676,0.76782,0.76714,0.76782,70400000.0
2009-10-15 21:05:00,0.76783,0.76831,0.76767,0.76831,54400000.0
2009-10-15 21:10:00,0.76835,0.76835,0.7678,0.76792,58600000.0
2009-10-15 21:15:00,0.76752,0.76794,0.76733,0.76746,64000000.0
2009-10-15 21:20:00,0.7675,0.76826,0.76736,0.76806,64000000.0
2009-10-15 21:25:00,0.76701,0.76814,0.76701,0.76755,60800000.0
2009-10-15 21:30:00,0.76773,0.76784,0.76652,0.76766,58600000.0
2009-10-15 21:35:00,0.76776,0.76782,0.76755,0.76774,60800000.0
2009-10-15 21:40:00,0.76763,0.76773,0.76727,0.76734,65600000.0
2009-10-15 21:45:00,0.76748,0.76754,0.7673,0.76737,72000000.0
2009-10-15 21:50:00,0.76746,0.76799,0.76737,0.76795,56000000.0
2009-10-15 21:55:00,0.76797,0.7684,0.76797,0.76831,60800000.0
2009-10-15 22:00:00,0.76827,0.76898,0.76812,0.76894,52200000.0
2009-10-15 22:05:00,0.76905,0.76929,0.76889,0.76909,55400000.0
2009-10-15 22:10:00,0.7689,0.76911,0.76865,0.76907,58000000.0
2009-10-15 22:15:00,0.76916,0.76953,0.76853,0.76853,51200000.0
2009-10-15 22:20:00,0.76879,0.76907,0.7685,0.76899,67200000.0
2009-10-15 22:25:00,0.76884,0.769,0.76835,0.76878,60800000.0
2009-10-15 22:30:00,0.7688,0.76896,0.76873,0.76888,57600000.0
2009-10-15 22:35:00,0.76886,0.76905,0.76872,0.76877,68800000.0
2009-10-15 22:40:00,0.76867,0.76899,0.76841,0.76891,65600000.0
2009-10-15 22:45:00,0.76892,0.7693,0.7688,0.7688,62400000.0
2009-10-15 22:50:00,0.76878,0.76947,0.76878,0.76925,65000000.0
2009-10-15 22:55:00,0.76923,0.76939,0.76862,0.76932,62400000.0
2009-10-15 23:00:00,0.76808,0.77007,0.76808,0.76902,60800000.0
2009-10-15 23:05:00,0.76932,0.77008,0.76932,0.76952,67200000.0
2009-10-15 23:10:00,0.76959,0.77003,0.76929,0.77003,67200000.0
2009-10-15 23:15:00,0.77,0.77,0.7693,0.76942,60800000.0
2009-10-15 23:20:00,0.7694,0.76986,0.76928,0.76966,59200000.0
2009-10-15 23:25:00,0.76943,0.76972,0.76885,0.76956,66000000.0
2009-10-15 23:30:00,0.76956,0.77027,0.76915,0.76925,78200000.0
2009-10-15 23:35:00,0.76928,0.76936,0.7686,0.76926,57600000.0
2009-10-15 23:40:00,0.7698,0.76986,0.76916,0.76931,70400000.0
2009-10-15 23:45:00,0.76902,0.76925,0.76875,0.76878,41600000.0
2009-10-15 23:50:00,0.76915,0.76916,0.76892,0.76899,52800000.0
2009-10-15 23:55:00,0.76897,0.76934,0.7687,0.76934,46400000.0
2009-10-16 00:00:00,0.76931,0.76943,0.769,0.76942,41600000.0
2009-10-16 00:05:00,0.7694,0.76942,0.76837,0.76873,50000000.0
2009-10-16 00:10:00,0.76878,0.7691,0.76878,0.76902,27200000.0
2009-10-16 00:15:00,0.76849,0.76908,0.76849,0.7689,46400000.0
2009-10-16 00:20:00,0.76881,0.76905,0.76864,0.7688,44800000.0
2009-10-16 00:25:00,0.76906,0.76909,0.76883,0.76901,44800000.0
2009-10-16 00:30:00,0.7689,0.76905,0.76842,0.76883,64000000.0
2009-10-16 00:35:00,0.7689,0.76891,0.76785,0.76869,64400000.0
2009-10-16 00:40:00,0.7687,0.76899,0.76847,0.7689,64000000.0
2009-10-16 00:45:00,0.76879,0.76899,0.76878,0.76878,56000000.0
2009-10-16 00:50:00,0.7689,0.76913,0.7687,0.76881,60800000.0
2009-10-16 00:55:00,0.76846,0.76874,0.76752,0.7686,66400000.0
2009-10-16 01:00:00,0.76879,0.76891,0.76842,0.76843,65600000.0
2009-10-16 01:05:00,0.76858,0.76891,0.76855,0.7689,60800000.0
2009-10-16 01:10:00,0.76881,0.76905,0.76855,0.76905,72000000.0
2009-10-16 01:15:00,0.76899,0.76905,0.76866,0.76877,58600000.0
2009-10-16 01:20:00,0.76878,0.76935,0.76877,0.76922,60200000.0
2009-10-16 01:25:00,0.76935,0.76938,0.76896,0.76938,51200000.0
2009-10-16 01:30:00,0.76945,0.77044,0.76934,0.77017,60800000.0
2009-10-16 01:35:00,0.77035,0.77228,0.77035,0.77207,65600000.0
2009-10-16 01:40:00,0.77192,0.77197,0.77124,0.77124,67200000.0
2009-10-16 01:45:00,0.77114,0.77158,0.77088,0.771,59200000.0
2009-10-16 01:50:00,0.77099,0.77099,0.77017,0.77053,56000000.0
2009-10-16 01:55:00,0.77042,0.77125,0.77042,0.77105,67200000.0
2009-10-16 02:00:00,0.77113,0.77124,0.77075,0.77075,84800000.0
2009-10-16 02:05:00,0.77063,0.77103,0.77046,0.77068,71400000.0
2009-10-16 02:10:00,0.77063,0.77069,0.77017,0.77017,49600000.0
2009-10-16 02:15:00,0.77052,0.77149,0.77014,0.77067,70400000.0
2009-10-16 02:20:00,0.77077,0.77139,0.77077,0.7711,65600000.0
2009-10-16 02:25:00,0.77097,0.77097,0.77052,0.77055,60800000.0
2009-10-16 02:30:00,0.77055,0.77091,0.77048,0.77087,67200000.0
2009-10-16 02:35:00,0.77076,0.77108,0.77031,0.77061,65000000.0
2009-10-16 02:40:00,0.77087,0.77135,0.77077,0.77132,57600000.0
2009-10-16 02:45:00,0.77132,0.77135,0.77041,0.77096,75600000.0
2009-10-16 02:50:00,0.77079,0.77099,0.77034,0.77034,65600000.0
2009-10-16 02:55:00,0.77025,0.77082,0.77014,0.77027,60800000.0
2009-10-16 03:00:00,0.77023,0.77041,0.7699,0.77018,57600000.0
2009-10-16 03:05:00,0.7702,0.77043,0.76985,0.77016,61800000.0
2009-10-16 03:10:00,0.77022,0.77029,0.76992,0.77009,56000000.0
2009-10-16 03:15:00,0.77021,0.77059,0.76876,0.76938,60200000.0
2009-10-16 03:20:00,0.76963,0.77005,0.7696,0.76991,45800000.0
2009-10-16 03:25:00,0.76982,0.76998,0.76966,0.76966,53200000.0
2009-10-16 03:30:00,0.76968,0.76995,0.76965,0.76976,65600000.0
2009-10-16 03:35:00,0.76965,0.76981,0.76955,0.76971,52800000.0
2009-10-16 03:40:00,0.76983,0.76997,0.76961,0.76973,65600000.0
2009-10-16 03:45:00,0.76986,0.76987,0.76935,0.76977,57600000.0
2009-10-16 03:50:00,0.7698,0.7698,0.76942,0.76965,59600000.0
2009-10-16 03:55:00,0.76954,0.77012,0.76931,0.77012,62400000.0
2009-10-16 04:00:00,0.77014,0.77101,0.7701,0.77066,104000000.0
2009-10-16 04:05:00,0.77044,0.77078,0.7704,0.77053,68200000.0
2009-10-16 04:10:00,0.77019,0.7707,0.77011,0.7702,72800000.0
2009-10-16 04:15:00,0.77017,0.77033,0.76999,0.77008,76800000.0
2009-10-16 04:20:00,0.77006,0.77025,0.76981,0.76981,57600000.0
2009-10-16 04:25:00,0.76987,0.77021,0.76965,0.76994,97600000.0
2009-10-16 04:30:00,0.76969,0.76991,0.76955,0.76981,84200000.0
2009-10-16 04:35:00,0.76985,0.76991,0.76958,0.7698,60800000.0
2009-10-16 04:40:00,0.76983,0.7699,0.76933,0.76973,52800000.0
2009-10-16 04:45:00,0.76958,0.76962,0.76879,0.76943,68800000.0
2009-10-16 04:50:00,0.76945,0.76954,0.76923,0.76942,53800000.0
2009-10-16 04:55:00,0.76932,0.76951,0.76922,0.76932,94400000.0
2009-10-16 05:00:00,0.76929,0.76959,0.7691,0.76948,56800000.0
2009-10-16 05:05:00,0.76943,0.76945,0.76885,0.76885,67200000.0
2009-10-16 05:10:00,0.76882,0.76905,0.76882,0.76897,64000000.0
2009-10-16 05:15:00,0.76894,0.76944,0.76873,0.76927,59200000.0
2009-10-16 05:20:00,0.76934,0.76955,0.76923,0.7693,164200000.0
2009-10-16 05:25:00,0.76916,0.76967,0.76916,0.7694,110400000.0
2009-10-16 05:30:00,0.76968,0.76983,0.76932,0.76932,76800000.0
2009-10-16 05:35:00,0.76946,0.7697,0.76929,0.7697,68200000.0
2009-10-16 05:40:00,0.76967,0.76978,0.7692,0.76946,67200000.0
2009-10-16 05:45:00,0.76946,0.77003,0.76873,0.7697,72000000.0
2009-10-16 05:50:00,0.7698,0.76997,0.76947,0.76973,93800000.0
2009-10-16 05:55:00,0.76947,0.77011,0.76939,0.77005,74600000.0
2009-10-16 06:00:00,0.76905,0.76999,0.76892,0.76936,102800000.0
2009-10-16 06:05:00,0.76949,0.76949,0.76923,0.76938,62400000.0
2009-10-16 06:10:00,0.76935,0.7694,0.76899,0.76899,60800000.0
2009-10-16 06:15:00,0.7688,0.76918,0.76867,0.76918,75200000.0
2009-10-16 06:20:00,0.7693,0.7699,0.76928,0.76989,97600000.0
2009-10-16 06:25:00,0.76997,0.77016,0.76943,0.76943,76800000.0
2009-10-16 06:30:00,0.76925,0.76925,0.76891,0.76923,77200000.0
2009-10-16 06:35:00,0.76907,0.76921,0.76833,0.76882,65600000.0
2009-10-16 06:40:00,0.76878,0.76911,0.76796,0.76889,59200000.0
2009-10-16 06:45:00,0.76893,0.76905,0.76886,0.76891,68800000.0
2009-10-16 06:50:00,0.76891,0.76915,0.7687,0.76915,65600000.0
2009-10-16 06:55:00,0.76916,0.76916,0.76874,0.7691,81600000.0
2009-10-16 07:00:00,0.76916,0.76921,0.76895,0.76918,80000000.0
2009-10-16 07:05:00,0.76924,0.76941,0.76909,0.76941,67600000.0
2009-10-16 07:10:00,0.76929,0.76935,0.76894,0.76922,65600000.0
2009-10-16 07:15:00,0.76936,0.76974,0.76932,0.76957,62400000.0
2009-10-16 07:20:00,0.76957,0.76961,0.76927,0.76932,105600000.0
2009-10-16 07:25:00,0.76927,0.76984,0.76924,0.7698,120000000.0
2009-10-16 07:30:00,0.76989,0.7701,0.76961,0.76961,81600000.0
2009-10-16 07:35:00,0.7696,0.76971,0.76927,0.76967,77800000.0
2009-10-16 07:40:00,0.76955,0.76958,0.76908,0.76908,86200000.0
2009-10-16 07:45:00,0.7689,0.76914,0.76878,0.76882,91600000.0
2009-10-16 07:50:00,0.76883,0.76908,0.76877,0.76892,96000000.0
2009-10-16 07:55:00,0.76898,0.76976,0.76883,0.76964,84800000.0
2009-10-16 08:00:00,0.76965,0.76971,0.76911,0.76919,102400000.0
2009-10-16 08:05:00,0.76925,0.76958,0.76909,0.76953,106000000.0
2009-10-16 08:10:00,0.7695,0.76983,0.7695,0.76969,102400000.0
2009-10-16 08:15:00,0.76971,0.76971,0.76892,0.76896,118400000.0
2009-10-16 08:20:00,0.76911,0.76953,0.76902,0.76944,132800000.0
2009-10-16 08:25:00,0.76943,0.76943,0.76873,0.76873,170600000.0
2009-10-16 08:30:00,0.76846,0.7685,0.76782,0.76795,246000000.0
2009-10-16 08:35:00,0.7679,0.7679,0.76729,0.76729,155200000.0
2009-10-16 08:40:00,0.76721,0.76759,0.7672,0.76746,94400000.0
2009-10-16 08:45:00,0.76744,0.76772,0.76741,0.76743,179200000.0
2009-10-16 08:50:00,0.76748,0.76784,0.76738,0.76783,209200000.0
2009-10-16 08:55:00,0.76779,0.76834,0.76779,0.76793,157200000.0
2009-10-16 09:00:00,0.76789,0.76789,0.76754,0.76756,145600000.0
2009-10-16 09:05:00,0.76757,0.76764,0.76735,0.76744,168000000.0
2009-10-16 09:10:00,0.76746,0.76767,0.76725,0.76756,234000000.0
2009-10-16 09:15:00,0.76754,0.76816,0.76753,0.76803,182400000.0
2009-10-16 09:20:00,0.76818,0.76838,0.76788,0.76804,217600000.0
2009-10-16 09:25:00,0.76831,0.76844,0.76785,0.76794,222800000.0
2009-10-16 09:30:00,0.76803,0.76816,0.76738,0.7676,187200000.0
2009-10-16 09:35:00,0.76767,0.768,0.76766,0.76779,284000000.0
2009-10-16 09:40:00,0.7679,0.76804,0.76766,0.7679,297600000.0
2009-10-16 09:45:00,0.76782,0.76816,0.76782,0.76805,195200000.0
2009-10-16 09:50:00,0.76813,0.76834,0.76804,0.76832,328800000.0
2009-10-16 09:55:00,0.76827,0.76859,0.76816,0.76852,252800000.0
2009-10-16 10:00:00,0.76849,0.76859,0.76806,0.76806,286000000.0
2009-10-16 10:05:00,0.76812,0.76844,0.76812,0.76831,280800000.0
2009-10-16 10:10:00,0.76805,0.76831,0.76796,0.76822,317600000.0
2009-10-16 10:15:00,0.76791,0.76791,0.76753,0.76777,233000000.0
2009-10-16 10:20:00,0.76777,0.76797,0.76762,0.76772,271400000.0
2009-10-16 10:25:00,0.76763,0.76825,0.76746,0.76802,274600000.0
2009-10-16 10:30:00,0.76795,0.7685,0.76784,0.76824,169600000.0
2009-10-16 10:35:00,0.76813,0.76858,0.76813,0.76832,133200000.0
2009-10-16 10:40:00,0.7683,0.76885,0.76824,0.76874,174400000.0
2009-10-16 10:45:00,0.76848,0.76965,0.76848,0.76924,223400000.0
2009-10-16 10:50:00,0.76909,0.76989,0.76888,0.76951,249400000.0
2009-10-16 10:55:00,0.76949,0.77027,0.76949,0.77027,304000000.0
2009-10-16 11:00:00,0.7703,0.7703,0.7693,0.7693,276000000.0
2009-10-16 11:05:00,0.76941,0.76965,0.76929,0.76941,198400000.0
2009-10-16 11:10:00,0.76939,0.76939,0.76874,0.76874,306800000.0
2009-10-16 11:15:00,0.76895,0.76909,0.76858,0.76877,297400000.0
2009-10-16 11:20:00,0.76872,0.76881,0.76803,0.76828,342400000.0
2009-10-16 11:25:00,0.76851,0.76865,0.76822,0.76833,246800000.0
2009-10-16 11:30:00,0.76839,0.76852,0.76817,0.76842,177600000.0
2009-10-16 11:35:00,0.76842,0.76865,0.76836,0.76841,216800000.0
2009-10-16 11:40:00,0.76838,0.76889,0.76838,0.76875,168000000.0
2009-10-16 11:45:00,0.76903,0.76903,0.76864,0.76865,211200000.0
2009-10-16 11:50:00,0.76855,0.76899,0.76842,0.76883,241600000.0
2009-10-16 11:55:00,0.76884,0.76987,0.76877,0.76978,258400000.0
2009-10-16 12:00:00,0.76981,0.76982,0.76863,0.76872,137800000.0
2009-10-16 12:05:00,0.76889,0.76923,0.76889,0.76917,135400000.0
2009-10-16 12:10:00,0.76911,0.76932,0.76862,0.76874,138000000.0
2009-10-16 12:15:00,0.76868,0.76891,0.76844,0.76844,183400000.0
2009-10-16 12:20:00,0.76845,0.76861,0.76812,0.76826,202600000.0
2009-10-16 12:25:00,0.76823,0.76865,0.76683,0.76722,252200000.0
2009-10-16 12:30:00,0.76708,0.76847,0.76684,0.76804,276200000.0
2009-10-16 12:35:00,0.76816,0.7683,0.7681,0.76827,152000000.0
2009-10-16 12:40:00,0.76839,0.76846,0.76761,0.76769,88000000.0
2009-10-16 12:45:00,0.76761,0.76775,0.76701,0.7671,198800000.0
2009-10-16 12:50:00,0.76703,0.76737,0.7668,0.76727,170000000.0
2009-10-16 12:55:00,0.76747,0.76772,0.76658,0.76658,140800000.0
2009-10-16 13:00:00,0.76632,0.769,0.76632,0.7689,88800000.0
2009-10-16 13:05:00,0.76909,0.77013,0.76854,0.76854,124800000.0
2009-10-16 13:10:00,0.76852,0.76885,0.7684,0.76858,105600000.0
2009-10-16 13:15:00,0.76851,0.76879,0.76816,0.76875,181200000.0
2009-10-16 13:20:00,0.76871,0.76875,0.76823,0.76823,184400000.0
2009-10-16 13:25:00,0.76817,0.76877,0.76817,0.76838,173800000.0
2009-10-16 13:30:00,0.76859,0.76866,0.76808,0.76815,226000000.0
2009-10-16 13:35:00,0.76816,0.76839,0.76803,0.76833,171200000.0
2009-10-16 13:40:00,0.7686,0.76883,0.76835,0.76853,114000000.0
2009-10-16 13:45:00,0.76837,0.76849,0.76807,0.76808,102400000.0
2009-10-16 13:50:00,0.76825,0.76839,0.76787,0.76787,131200000.0
2009-10-16 13:55:00,0.76793,0.76826,0.76791,0.768,136400000.0
2009-10-16 14:00:00,0.76791,0.76791,0.76751,0.7677,119200000.0
2009-10-16 14:05:00,0.76765,0.76825,0.76765,0.76778,137600000.0
2009-10-16 14:10:00,0.76775,0.76798,0.76717,0.76726,143400000.0
2009-10-16 14:15:00,0.76739,0.76814,0.76719,0.76809,97600000.0
2009-10-16 14:20:00,0.76804,0.76804,0.76697,0.76768,67200000.0
2009-10-16 14:25:00,0.76762,0.76797,0.76741,0.76775,75600000.0
2009-10-16 14:30:00,0.76774,0.76787,0.76752,0.76776,65600000.0
2009-10-16 14:35:00,0.76757,0.76757,0.76713,0.7674,57600000.0
2009-10-16 14:40:00,0.76718,0.76778,0.76697,0.76762,70400000.0
2009-10-16 14:45:00,0.76764,0.7679,0.76744,0.76778,59200000.0
2009-10-16 14:50:00,0.76778,0.76814,0.7677,0.76803,66000000.0
2009-10-16 14:55:00,0.76793,0.7681,0.76767,0.76803,61200000.0
2009-10-16 15:00:00,0.7679,0.76806,0.76727,0.76743,64000000.0
2009-10-16 15:05:00,0.76752,0.76762,0.76663,0.76713,56000000.0
2009-10-16 15:10:00,0.76707,0.76767,0.76694,0.76725,65600000.0
2009-10-16 15:15:00,0.76746,0.76795,0.76732,0.76773,72000000.0
2009-10-16 15:20:00,0.76786,0.76817,0.76762,0.76772,57600000.0
2009-10-16 15:25:00,0.76776,0.76806,0.76738,0.76771,59200000.0
2009-10-16 15:30:00,0.76776,0.76836,0.76693,0.7682,60800000.0
2009-10-16 15:35:00,0.76803,0.76839,0.76796,0.76832,64000000.0
2009-10-16 15:40:00,0.76826,0.76843,0.76815,0.76843,75200000.0
2009-10-16 15:45:00,0.76843,0.76913,0.76843,0.76913,67200000.0
2009-10-16 15:50:00,0.76906,0.76939,0.76863,0.76877,57600000.0
2009-10-16 15:55:00,0.7684,0.7684,0.76593,0.76687,70400000.0
2009-10-16 16:00:00,0.76716,0.76726,0.76685,0.76692,59200000.0
2009-10-16 16:05:00,0.76706,0.76753,0.76614,0.76753,70400000.0
2009-10-16 16:10:00,0.76744,0.76768,0.76715,0.76768,62400000.0
2009-10-16 16:15:00,0.76767,0.76787,0.76755,0.76783,64000000.0
2009-10-16 16:20:00,0.76785,0.76816,0.76772,0.7678,64000000.0
2009-10-16 16:25:00,0.76778,0.76843,0.76752,0.76843,74000000.0
2009-10-16 16:30:00,0.7684,0.76844,0.76779,0.76802,62400000.0
2009-10-16 16:35:00,0.76802,0.76822,0.76784,0.76813,64000000.0
2009-10-16 16:40:00,0.76842,0.7687,0.76808,0.7685,65600000.0
2009-10-16 16:45:00,0.7685,0.76877,0.76809,0.7682,72000000.0
2009-10-16 16:50:00,0.76817,0.76854,0.76806,0.76824,59200000.0
2009-10-16 16:55:00,0.76825,0.76848,0.76751,0.76751,52200000.0
2009-10-16 17:00:00,0.76765,0.76813,0.76741,0.7678,64000000.0
2009-10-16 17:05:00,0.76785,0.76785,0.76714,0.76714,66000000.0
2009-10-16 17:10:00,0.76716,0.76747,0.76713,0.76731,68800000.0
2009-10-16 17:15:00,0.76722,0.76727,0.76667,0.76677,73600000.0
2009-10-16 17:20:00,0.76653,0.76697,0.76646,0.76697,62400000.0
2009-10-16 17:25:00,0.76701,0.76734,0.76691,0.76691,60200000.0
2009-10-16 17:30:00,0.76684,0.76716,0.76676,0.76716,56000000.0
2009-10-16 17:35:00,0.76687,0.76687,0.76642,0.76657,59600000.0
2009-10-16 17:40:00,0.76664,0.76728,0.76651,0.76728,68800000.0
2009-10-16 17:45:00,0.76731,0.76764,0.76723,0.76753,68800000.0
2009-10-16 17:50:00,0.76735,0.76817,0.76735,0.76809,75200000.0
2009-10-16 17:55:00,0.76803,0.76814,0.76773,0.76781,72000000.0
2009-10-16 18:00:00,0.76744,0.76744,0.76677,0.76695,66600000.0
2009-10-16 18:05:00,0.76714,0.76714,0.76671,0.76675,53200000.0
2009-10-16 18:10:00,0.76669,0.76675,0.76643,0.76659,65600000.0
2009-10-16 18:15:00,0.7666,0.76681,0.76624,0.76653,59200000.0
2009-10-16 18:20:00,0.76671,0.76717,0.76651,0.76713,65400000.0
2009-10-16 18:25:00,0.7673,0.76736,0.76656,0.76669,65600000.0
2009-10-16 18:30:00,0.76602,0.76675,0.76602,0.76645,66000000.0
2009-10-16 18:35:00,0.76641,0.76691,0.76637,0.76646,57600000.0
2009-10-16 18:40:00,0.76629,0.76629,0.76531,0.76542,70400000.0
2009-10-16 18:45:00,0.76564,0.76622,0.7656,0.76617,61800000.0
2009-10-16 18:50:00,0.76612,0.76637,0.76601,0.76625,64400000.0
2009-10-16 18:55:00,0.76607,0.76608,0.7657,0.76598,64000000.0
2009-10-16 19:00:00,0.76605,0.76611,0.7658,0.76583,64000000.0
2009-10-16 19:05:00,0.76584,0.76654,0.7652,0.76568,60200000.0
2009-10-16 19:10:00,0.76558,0.76587,0.76539,0.76578,55400000.0
2009-10-16 19:15:00,0.76587,0.7667,0.7658,0.7667,54400000.0
2009-10-16 19:20:00,0.76663,0.76665,0.76635,0.76657,56000000.0
2009-10-16 19:25:00,0.76643,0.7665,0.76618,0.76618,60800000.0
2009-10-16 19:30:00,0.76598,0.7663,0.76592,0.76607,65400000.0
2009-10-16 19:35:00,0.7661,0.76645,0.76609,0.76619,57600000.0
2009-10-16 19:40:00,0.76609,0.76615,0.76545,0.76579,64000000.0
2009-10-16 19:45:00,0.76569,0.76579,0.76525,0.7653,46400000.0
2009-10-16 19:50:00,0.76529,0.76656,0.76519,0.76654,64000000.0
2009-10-16 19:55:00,0.76647,0.76692,0.76615,0.7668,69200000.0
2009-10-16 20:00:00,0.76673,0.76701,0.76661,0.76701,54400000.0
2009-10-16 20:05:00,0.76698,0.76721,0.76695,0.76706,59200000.0
2009-10-16 20:10:00,0.767,0.76733,0.76687,0.76706,59600000.0
2009-10-16 20:15:00,0.76708,0.7671,0.76687,0.76695,59200000.0
2009-10-16 20:20:00,0.76697,0.76697,0.76626,0.76632,56000000.0
2009-10-16 20:25:00,0.76632,0.76639,0.76586,0.76603,64000000.0
2009-10-16 20:30:00,0.76617,0.76618,0.76582,0.76618,68800000.0
2009-10-16 20:35:00,0.76615,0.76663,0.76558,0.76661,74000000.0
2009-10-16 20:40:00,0.76657,0.76722,0.76653,0.76722,61800000.0
2009-10-16 20:45:00,0.76714,0.76721,0.76682,0.76715,58000000.0
2009-10-16 20:50:00,0.76729,0.76752,0.76722,0.7675,62400000.0
2009-10-16 20:55:00,0.76759,0.76763,0.76689,0.76725,67200000.0
2009-10-16 21:00:00,0.76738,0.76749,0.76719,0.76733,70400000.0
2009-10-16 21:05:00,0.76714,0.76753,0.76694,0.7675,56400000.0
2009-10-16 21:10:00,0.76752,0.76772,0.76735,0.76735,59200000.0
2009-10-16 21:15:00,0.76715,0.76772,0.76715,0.76755,64000000.0
2009-10-16 21:20:00,0.7675,0.76765,0.76726,0.76748,64000000.0
2009-10-16 21:25:00,0.76622,0.76803,0.76622,0.76795,60800000.0
2009-10-16 21:30:00,0.76791,0.76829,0.76713,0.76791,59200000.0
2009-10-16 21:35:00,0.76796,0.76806,0.76742,0.76747,59200000.0
2009-10-16 21:40:00,0.76748,0.76748,0.76686,0.76714,65600000.0
2009-10-16 21:45:00,0.76732,0.76737,0.76688,0.76697,72000000.0
2009-10-16 21:50:00,0.76707,0.76735,0.7669,0.76735,56400000.0
2009-10-16 21:55:00,0.76733,0.76736,0.76687,0.76711,60800000.0
2009-10-16 22:00:00,0.76713,0.76723,0.76678,0.76678,54400000.0
2009-10-16 22:05:00,0.76654,0.7672,0.76648,0.7672,65600000.0
2009-10-16 22:10:00,0.76703,0.7676,0.76684,0.76723,57600000.0
2009-10-16 22:15:00,0.76726,0.76726,0.7667,0.76678,38400000.0
2009-10-16 22:20:00,0.76727,0.76736,0.76669,0.76674,67200000.0
2009-10-16 22:25:00,0.76671,0.76677,0.76609,0.76624,64400000.0
2009-10-16 22:30:00,0.76622,0.76631,0.76573,0.7662,60200000.0
2009-10-16 22:35:00,0.76598,0.76641,0.76573,0.76573,68800000.0
2009-10-16 22:40:00,0.7662,0.7664,0.76602,0.76624,65600000.0
2009-10-16 22:45:00,0.76629,0.76632,0.76568,0.76611,62400000.0
2009-10-16 22:50:00,0.76615,0.76675,0.76586,0.76675,52800000.0
2009-10-16 22:55:00,0.76662,0.76704,0.7666,0.76694,62400000.0
2009-10-18 23:00:00,0.76733,0.76758,0.76595,0.76595,11200000.0
2009-10-18 23:05:00,0.76638,0.76638,0.76547,0.76559,65600000.0
2009-10-18 23:10:00,0.76579,0.76579,0.76517,0.7657,51200000.0
2009-10-18 23:15:00,0.76517,0.76568,0.76503,0.76525,36800000.0
2009-10-18 23:20:00,0.76564,0.76599,0.76564,0.76598,56000000.0
2009-10-18 23:25:00,0.76588,0.7662,0.7658,0.7662,36800000.0
2009-10-18 23:30:00,0.76613,0.76628,0.76578,0.76587,56000000.0
2009-10-18 23:35:00,0.76632,0.76677,0.76632,0.76653,57600000.0
2009-10-18 23:40:00,0.76668,0.76668,0.76574,0.76615,48000000.0
2009-10-18 23:45:00,0.76621,0.76639,0.76587,0.76598,44800000.0
2009-10-18 23:50:00,0.76602,0.76697,0.76597,0.76604,70400000.0
2009-10-18 23:55:00,0.76599,0.7674,0.76575,0.7674,70400000.0
2009-10-19 00:00:00,0.76749,0.76757,0.76681,0.76749,52200000.0
2009-10-19 00:05:00,0.76727,0.76742,0.76695,0.76706,67200000.0
2009-10-19 00:10:00,0.76701,0.76724,0.76618,0.76712,56400000.0
2009-10-19 00:15:00,0.76716,0.76799,0.7666,0.76799,59200000.0
2009-10-19 00:20:00,0.76791,0.76802,0.76739,0.76797,45200000.0
2009-10-19 00:25:00,0.7679,0.7679,0.76735,0.76748,56000000.0
2009-10-19 00:30:00,0.76737,0.76779,0.76732,0.76749,64000000.0
2009-10-19 00:35:00,0.76745,0.76765,0.76635,0.76735,64000000.0
2009-10-19 00:40:00,0.76716,0.76761,0.76716,0.76749,64000000.0
2009-10-19 00:45:00,0.76756,0.76827,0.76749,0.76795,68200000.0
2009-10-19 00:50:00,0.768,0.76926,0.768,0.76924,60800000.0
2009-10-19 00:55:00,0.76876,0.76915,0.7679,0.7686,65600000.0
2009-10-19 01:00:00,0.76854,0.76913,0.76854,0.76913,65600000.0
2009-10-19 01:05:00,0.76925,0.76942,0.76894,0.76905,35200000.0
2009-10-19 01:10:00,0.76887,0.76919,0.76881,0.7691,72000000.0
2009-10-19 01:15:00,0.76912,0.76914,0.76863,0.76889,59600000.0
2009-10-19 01:20:00,0.76897,0.76897,0.76836,0.76878,61200000.0
2009-10-19 01:25:00,0.76857,0.76885,0.7682,0.76827,61800000.0
2009-10-19 01:30:00,0.76849,0.76942,0.76834,0.76935,65600000.0
2009-10-19 01:35:00,0.76848,0.76874,0.76767,0.76847,65600000.0
2009-10-19 01:40:00,0.76841,0.76843,0.76775,0.76795,67200000.0
2009-10-19 01:45:00,0.76802,0.76838,0.76802,0.76827,48000000.0
2009-10-19 01:50:00,0.76822,0.76865,0.76809,0.76854,56000000.0
2009-10-19 01:55:00,0.76856,0.76864,0.76807,0.76838,67200000.0
2009-10-19 02:00:00,0.76827,0.76882,0.76826,0.76833,84800000.0
2009-10-19 02:05:00,0.76821,0.76881,0.7681,0.76879,72000000.0
2009-10-19 02:10:00,0.7686,0.76875,0.76835,0.76839,49600000.0
2009-10-19 02:15:00,0.76833,0.76838,0.76714,0.76795,73600000.0
2009-10-19 02:20:00,0.76791,0.76828,0.7678,0.76828,65600000.0
2009-10-19 02:25:00,0.76803,0.76828,0.76797,0.76801,60200000.0
2009-10-19 02:30:00,0.76789,0.76847,0.76783,0.76816,67200000.0
2009-10-19 02:35:00,0.76796,0.76802,0.76756,0.76782,65600000.0
2009-10-19 02:40:00,0.76778,0.76778,0.76732,0.76739,57600000.0
2009-10-19 02:45:00,0.76767,0.7684,0.76762,0.7684,75600000.0
2009-10-19 02:50:00,0.76848,0.76857,0.76808,0.76808,65600000.0
2009-10-19 02:55:00,0.76804,0.7683,0.76801,0.76829,60800000.0
2009-10-19 03:00:00,0.76825,0.76856,0.76817,0.76855,57400000.0
2009-10-19 03:05:00,0.76852,0.76895,0.76817,0.76854,60800000.0
2009-10-19 03:10:00,0.76853,0.76864,0.7681,0.76815,56400000.0
2009-10-19 03:15:00,0.7681,0.76894,0.76763,0.76824,60800000.0
2009-10-19 03:20:00,0.76845,0.76867,0.76825,0.76856,46400000.0
2009-10-19 03:25:00,0.7684,0.76874,0.76823,0.7684,66000000.0
2009-10-19 03:30:00,0.76861,0.76916,0.76855,0.769,65600000.0
2009-10-19 03:35:00,0.7689,0.7692,0.76885,0.76914,57600000.0
2009-10-19 03:40:00,0.76906,0.76974,0.76894,0.76902,65600000.0
2009-10-19 03:45:00,0.76921,0.76961,0.76896,0.76937,59200000.0
2009-10-19 03:50:00,0.76952,0.76983,0.76915,0.76937,60200000.0
2009-10-19 03:55:00,0.76955,0.76955,0.769,0.76915,62400000.0
2009-10-19 04:00:00,0.7691,0.76998,0.76904,0.76989,104000000.0
2009-10-19 04:05:00,0.76942,0.76947,0.76919,0.76939,61200000.0
2009-10-19 04:10:00,0.76926,0.76945,0.76883,0.76926,54400000.0
2009-10-19 04:15:00,0.76912,0.76958,0.76906,0.76958,76800000.0
2009-10-19 04:20:00,0.7695,0.76955,0.76869,0.76902,57000000.0
2009-10-19 04:25:00,0.76906,0.76954,0.76906,0.76951,98000000.0
2009-10-19 04:30:00,0.76956,0.76956,0.7692,0.7693,59600000.0
2009-10-19 04:35:00,0.76921,0.76954,0.76888,0.7692,60800000.0
2009-10-19 04:40:00,0.76941,0.76942,0.76903,0.76932,52800000.0
2009-10-19 04:45:00,0.76929,0.76947,0.76885,0.76899,68800000.0
2009-10-19 04:50:00,0.76898,0.77017,0.76898,0.77016,54400000.0
2009-10-19 04:55:00,0.77029,0.77094,0.77019,0.77094,94800000.0
2009-10-19 05:00:00,0.77091,0.77099,0.77023,0.77032,56000000.0
2009-10-19 05:05:00,0.77059,0.77065,0.77014,0.77044,67200000.0
2009-10-19 05:10:00,0.7704,0.77112,0.77033,0.7711,63400000.0
2009-10-19 05:15:00,0.77117,0.77144,0.77109,0.77115,58000000.0
2009-10-19 05:20:00,0.77113,0.77141,0.77109,0.77132,164800000.0
2009-10-19 05:25:00,0.77117,0.77145,0.77107,0.77116,110400000.0
2009-10-19 05:30:00,0.77118,0.77127,0.77099,0.77104,76800000.0
2009-10-19 05:35:00,0.77107,0.77107,0.77058,0.77094,69200000.0
2009-10-19 05:40:00,0.77087,0.77138,0.77087,0.77096,67200000.0
2009-10-19 05:45:00,0.77095,0.77121,0.76994,0.77085,72000000.0
2009-10-19 05:50:00,0.77082,0.7709,0.77035,0.7705,94800000.0
2009-10-19 05:55:00,0.77081,0.77095,0.77048,0.77077,80000000.0
2009-10-19 06:00:00,0.77091,0.77106,0.77081,0.77102,99200000.0
2009-10-19 06:05:00,0.77105,0.77213,0.77095,0.77208,63200000.0
2009-10-19 06:10:00,0.77214,0.77236,0.77206,0.77207,60800000.0
2009-10-19 06:15:00,0.77205,0.77216,0.77192,0.77198,74600000.0
2009-10-19 06:20:00,0.77203,0.77239,0.77175,0.77239,98000000.0
2009-10-19 06:25:00,0.77247,0.77271,0.77226,0.77226,76800000.0
2009-10-19 06:30:00,0.77179,0.7723,0.77172,0.77227,76800000.0
2009-10-19 06:35:00,0.77239,0.77244,0.77181,0.77201,57600000.0
2009-10-19 06:40:00,0.77214,0.77218,0.77098,0.77217,59600000.0
2009-10-19 06:45:00,0.77177,0.77238,0.77177,0.77222,68200000.0
2009-10-19 06:50:00,0.77217,0.77279,0.77166,0.77279,65600000.0
2009-10-19 06:55:00,0.77297,0.77329,0.77294,0.77328,81600000.0
2009-10-19 07:00:00,0.7728,0.77321,0.7728,0.77308,68800000.0
2009-10-19 07:05:00,0.77311,0.77311,0.77272,0.77282,51200000.0
2009-10-19 07:10:00,0.77298,0.77298,0.7723,0.77238,60800000.0
2009-10-19 07:15:00,0.77259,0.77267,0.7723,0.7724,62400000.0
2009-10-19 07:20:00,0.77257,0.77278,0.77241,0.77246,105000000.0
2009-10-19 07:25:00,0.77258,0.77298,0.77256,0.77281,118800000.0
2009-10-19 07:30:00,0.77271,0.773,0.77206,0.77282,81600000.0
2009-10-19 07:35:00,0.77269,0.77326,0.77265,0.77323,78400000.0
2009-10-19 07:40:00,0.77299,0.77321,0.7728,0.77319,86400000.0
2009-10-19 07:45:00,0.7733,0.77339,0.77243,0.77255,91200000.0
2009-10-19 07:50:00,0.77248,0.77263,0.77202,0.77207,96000000.0
2009-10-19 07:55:00,0.77213,0.77284,0.77213,0.77284,84800000.0
2009-10-19 08:00:00,0.7728,0.77316,0.77262,0.77309,102400000.0
2009-10-19 08:05:00,0.77301,0.77304,0.77251,0.77251,105600000.0
2009-10-19 08:10:00,0.77256,0.77284,0.77254,0.77276,102800000.0
2009-10-19 08:15:00,0.77286,0.77314,0.77256,0.77314,118400000.0
2009-10-19 08:20:00,0.77316,0.77365,0.77287,0.77362,132200000.0
2009-10-19 08:25:00,0.77344,0.77449,0.77329,0.77407,171200000.0
2009-10-19 08:30:00,0.77404,0.77495,0.77404,0.77445,244800000.0
2009-10-19 08:35:00,0.77437,0.77445,0.77374,0.77405,156000000.0
2009-10-19 08:40:00,0.77381,0.77396,0.77374,0.77389,94400000.0
2009-10-19 08:45:00,0.77392,0.77429,0.77378,0.77385,178600000.0
2009-10-19 08:50:00,0.77387,0.77444,0.77385,0.77444,209600000.0
2009-10-19 08:55:00,0.77445,0.77469,0.77434,0.77467,156800000.0
2009-10-19 09:00:00,0.77459,0.77468,0.77431,0.77462,145600000.0
2009-10-19 09:05:00,0.77451,0.77451,0.77367,0.77413,168400000.0
2009-10-19 09:10:00,0.77395,0.77395,0.77363,0.77368,234000000.0
2009-10-19 09:15:00,0.77369,0.77421,0.77369,0.77418,181200000.0
2009-10-19 09:20:00,0.77423,0.77438,0.7738,0.77381,218000000.0
2009-10-19 09:25:00,0.77361,0.77377,0.77347,0.77361,221800000.0
2009-10-19 09:30:00,0.77337,0.77337,0.77267,0.77268,187200000.0
2009-10-19 09:35:00,0.77246,0.77254,0.77227,0.77228,283200000.0
2009-10-19 09:40:00,0.77236,0.77306,0.77235,0.77306,297600000.0
2009-10-19 09:45:00,0.77308,0.77322,0.77273,0.77297,195200000.0
2009-10-19 09:50:00,0.77306,0.77336,0.77271,0.77271,328000000.0
2009-10-19 09:55:00,0.77267,0.77346,0.77267,0.77343,253200000.0
2009-10-19 10:00:00,0.77344,0.77395,0.77344,0.77377,286800000.0
2009-10-19 10:05:00,0.77372,0.77381,0.77341,0.77369,279800000.0
2009-10-19 10:10:00,0.77369,0.774,0.77368,0.77379,316800000.0
2009-10-19 10:15:00,0.77379,0.77389,0.77353,0.77356,233000000.0
2009-10-19 10:20:00,0.77349,0.77356,0.77334,0.77346,271800000.0
2009-10-19 10:25:00,0.77352,0.77389,0.77346,0.77389,274600000.0
2009-10-19 10:30:00,0.7741,0.77439,0.77402,0.77439,169000000.0
2009-10-19 10:35:00,0.7742,0.77459,0.77419,0.77431,132800000.0
2009-10-19 10:40:00,0.77414,0.77451,0.77404,0.77451,174400000.0
2009-10-19 10:45:00,0.77444,0.77452,0.77402,0.77412,224000000.0
2009-10-19 10:50:00,0.77413,0.77418,0.77393,0.77402,249600000.0
2009-10-19 10:55:00,0.77412,0.77453,0.77335,0.77358,304200000.0
2009-10-19 11:00:00,0.77349,0.77349,0.77281,0.77281,275600000.0
2009-10-19 11:05:00,0.77289,0.77303,0.77265,0.77294,198400000.0
2009-10-19 11:10:00,0.77296,0.77307,0.77281,0.77307,306000000.0
2009-10-19 11:15:00,0.77311,0.77328,0.77305,0.77323,297000000.0
2009-10-19 11:20:00,0.77334,0.77338,0.77275,0.77338,342400000.0
2009-10-19 11:25:00,0.7735,0.7737,0.77336,0.77336,249200000.0
2009-10-19 11:30:00,0.7733,0.7733,0.77315,0.77321,178000000.0
2009-10-19 11:35:00,0.7732,0.77327,0.77284,0.77284,217000000.0
2009-10-19 11:40:00,0.77286,0.7729,0.77259,0.77285,168000000.0
2009-10-19 11:45:00,0.77289,0.77316,0.7727,0.77304,211400000.0
2009-10-19 11:50:00,0.77309,0.77328,0.7729,0.7729,241400000.0
2009-10-19 11:55:00,0.77284,0.77299,0.77265,0.77283,258000000.0
2009-10-19 12:00:00,0.77287,0.77311,0.77259,0.77303,138000000.0
2009-10-19 12:05:00,0.77281,0.77294,0.77239,0.77245,136000000.0
2009-10-19 12:10:00,0.77241,0.77251,0.77201,0.77201,137600000.0
2009-10-19 12:15:00,0.77195,0.77223,0.77164,0.77223,184400000.0
2009-10-19 12:20:00,0.77226,0.7724,0.77217,0.77237,202600000.0
2009-10-19 12:25:00,0.77243,0.773,0.77098,0.77141,197200000.0
2009-10-19 12:30:00,0.77097,0.77255,0.77074,0.77239,277200000.0
2009-10-19 12:35:00,0.77243,0.77261,0.77196,0.77196,151400000.0
2009-10-19 12:40:00,0.77206,0.77245,0.77206,0.77225,88000000.0
2009-10-19 12:45:00,0.77229,0.77239,0.77176,0.77182,197800000.0
2009-10-19 12:50:00,0.77181,0.77206,0.77177,0.77187,170000000.0
2009-10-19 12:55:00,0.77189,0.77248,0.77186,0.77227,139600000.0
2009-10-19 13:00:00,0.77199,0.77208,0.7718,0.77205,88000000.0
2009-10-19 13:05:00,0.77204,0.77238,0.77204,0.77238,124800000.0
2009-10-19 13:10:00,0.77245,0.77247,0.77192,0.77236,105600000.0
2009-10-19 13:15:00,0.77235,0.77241,0.77162,0.7718,180800000.0
2009-10-19 13:20:00,0.77185,0.77193,0.77154,0.77174,183400000.0
2009-10-19 13:25:00,0.77166,0.77189,0.77135,0.77135,173800000.0
2009-10-19 13:30:00,0.7714,0.77156,0.77095,0.77105,227000000.0
2009-10-19 13:35:00,0.77103,0.77108,0.77079,0.77091,171200000.0
2009-10-19 13:40:00,0.77086,0.77107,0.77074,0.77097,113600000.0
2009-10-19 13:45:00,0.77093,0.77099,0.77041,0.77049,102400000.0
2009-10-19 13:50:00,0.77064,0.77095,0.77049,0.77089,130600000.0
2009-10-19 13:55:00,0.7709,0.77116,0.77084,0.77114,139000000.0
2009-10-19 14:00:00,0.77117,0.77129,0.77081,0.77099,118400000.0
2009-10-19 14:05:00,0.77103,0.77142,0.77056,0.77139,137600000.0
2009-10-19 14:10:00,0.7715,0.77179,0.77135,0.77179,144000000.0
2009-10-19 14:15:00,0.77167,0.7719,0.77161,0.7719,89600000.0
2009-10-19 14:20:00,0.77185,0.77263,0.77182,0.7724,67200000.0
2009-10-19 14:25:00,0.77236,0.77286,0.77221,0.7725,67000000.0
2009-10-19 14:30:00,0.77256,0.77283,0.77233,0.77244,65600000.0
2009-10-19 14:35:00,0.77249,0.77257,0.77187,0.77213,58000000.0
2009-10-19 14:40:00,0.77226,0.77337,0.77226,0.77331,70400000.0
2009-10-19 14:45:00,0.77333,0.77343,0.77284,0.77284,60800000.0
2009-10-19 14:50:00,0.77296,0.77322,0.77293,0.77318,65000000.0
2009-10-19 14:55:00,0.77309,0.7734,0.77282,0.77332,60800000.0
2009-10-19 15:00:00,0.77336,0.77377,0.77331,0.77368,64000000.0
2009-10-19 15:05:00,0.7736,0.77369,0.77335,0.77358,62400000.0
2009-10-19 15:10:00,0.7735,0.77412,0.7735,0.77366,59600000.0
2009-10-19 15:15:00,0.77351,0.77364,0.77323,0.77329,72000000.0
2009-10-19 15:20:00,0.77337,0.77355,0.77295,0.7735,57600000.0
2009-10-19 15:25:00,0.77359,0.77359,0.77342,0.77343,59200000.0
2009-10-19 15:30:00,0.77326,0.77331,0.77194,0.77277,60800000.0
2009-10-19 15:35:00,0.773,0.77332,0.773,0.77305,64000000.0
2009-10-19 15:40:00,0.77305,0.7732,0.77284,0.77299,76800000.0
2009-10-19 15:45:00,0.77286,0.77317,0.77274,0.77274,67200000.0
2009-10-19 15:50:00,0.77289,0.77316,0.77278,0.77306,57600000.0
2009-10-19 15:55:00,0.77304,0.7738,0.7725,0.77327,67200000.0
2009-10-19 16:00:00,0.7731,0.77346,0.77301,0.77336,59200000.0
2009-10-19 16:05:00,0.77332,0.77445,0.77271,0.77428,70400000.0
2009-10-19 16:10:00,0.77444,0.77444,0.7737,0.77425,60200000.0
2009-10-19 16:15:00,0.77432,0.77437,0.7736,0.7737,64000000.0
2009-10-19 16:20:00,0.77372,0.77468,0.77348,0.77462,64400000.0
2009-10-19 16:25:00,0.77465,0.77465,0.7744,0.77443,73600000.0
2009-10-19 16:30:00,0.77438,0.77494,0.77418,0.77463,62400000.0
2009-10-19 16:35:00,0.77461,0.77473,0.77403,0.77403,64000000.0
2009-10-19 16:40:00,0.77388,0.77455,0.77385,0.77417,66000000.0
2009-10-19 16:45:00,0.77399,0.77423,0.77393,0.7741,72000000.0
2009-10-19 16:50:00,0.77406,0.77417,0.77365,0.77376,59200000.0
2009-10-19 16:55:00,0.77374,0.77421,0.77346,0.77418,59000000.0
2009-10-19 17:00:00,0.77425,0.77464,0.77393,0.77464,66600000.0
2009-10-19 17:05:00,0.77462,0.77471,0.77433,0.77467,66000000.0
2009-10-19 17:10:00,0.7746,0.77465,0.77397,0.77402,68800000.0
2009-10-19 17:15:00,0.77386,0.77447,0.77375,0.77447,74000000.0
2009-10-19 17:20:00,0.77451,0.77543,0.77451,0.77536,62400000.0
2009-10-19 17:25:00,0.77522,0.77556,0.77501,0.77556,60800000.0
2009-10-19 17:30:00,0.77528,0.7753,0.77462,0.77471,56400000.0
2009-10-19 17:35:00,0.77479,0.77497,0.77441,0.77455,58600000.0
2009-10-19 17:40:00,0.77445,0.77447,0.77344,0.77447,69200000.0
2009-10-19 17:45:00,0.77468,0.77566,0.77465,0.77566,68800000.0
2009-10-19 17:50:00,0.77553,0.77577,0.77544,0.7755,75600000.0
2009-10-19 17:55:00,0.77536,0.77582,0.77536,0.77571,72000000.0
2009-10-19 18:00:00,0.77561,0.77613,0.77558,0.77607,67200000.0
2009-10-19 18:05:00,0.77623,0.77728,0.77623,0.77728,52200000.0
2009-10-19 18:10:00,0.77732,0.77732,0.77591,0.77591,59200000.0
2009-10-19 18:15:00,0.77598,0.77611,0.77562,0.77571,58600000.0
2009-10-19 18:20:00,0.7756,0.77577,0.77524,0.77577,66000000.0
2009-10-19 18:25:00,0.77575,0.77614,0.77573,0.77614,65000000.0
2009-10-19 18:30:00,0.77619,0.77639,0.77619,0.7763,65600000.0
2009-10-19 18:35:00,0.77648,0.77651,0.77604,0.77649,64000000.0
2009-10-19 18:40:00,0.77636,0.77649,0.77566,0.77578,69800000.0
2009-10-19 18:45:00,0.77588,0.77605,0.77579,0.77601,62400000.0
2009-10-19 18:50:00,0.77595,0.77619,0.77581,0.77581,63400000.0
2009-10-19 18:55:00,0.7759,0.77594,0.77548,0.77565,57600000.0
2009-10-19 19:00:00,0.77571,0.77596,0.77556,0.77562,64000000.0
2009-10-19 19:05:00,0.77558,0.77603,0.77463,0.7759,60800000.0
2009-10-19 19:10:00,0.77589,0.7761,0.77573,0.776,60800000.0
2009-10-19 19:15:00,0.77593,0.77612,0.77544,0.77599,54400000.0
2009-10-19 19:20:00,0.77594,0.77594,0.77486,0.77492,56400000.0
2009-10-19 19:25:00,0.77499,0.77507,0.77442,0.77468,60800000.0
2009-10-19 19:30:00,0.77469,0.77572,0.77466,0.77572,65600000.0
2009-10-19 19:35:00,0.77579,0.7759,0.77546,0.77584,57600000.0
2009-10-19 19:40:00,0.77571,0.77571,0.77529,0.77567,64000000.0
2009-10-19 19:45:00,0.77565,0.77567,0.7755,0.77567,49600000.0
2009-10-19 19:50:00,0.77554,0.77563,0.77497,0.77519,57600000.0
2009-10-19 19:55:00,0.77535,0.77551,0.77477,0.77538,68200000.0
2009-10-19 20:00:00,0.77541,0.77553,0.77516,0.77546,54400000.0
2009-10-19 20:05:00,0.77538,0.77538,0.77468,0.77505,65600000.0
2009-10-19 20:10:00,0.77501,0.77522,0.77497,0.77513,59200000.0
2009-10-19 20:15:00,0.77505,0.77509,0.77458,0.7746,59200000.0
2009-10-19 20:20:00,0.7746,0.77502,0.7746,0.77502,59200000.0
2009-10-19 20:25:00,0.77492,0.77493,0.77458,0.77483,58800000.0
2009-10-19 20:30:00,0.77489,0.77525,0.7747,0.77505,59200000.0
2009-10-19 20:35:00,0.77509,0.77533,0.77471,0.77518,73600000.0
2009-10-19 20:40:00,0.77517,0.77531,0.77492,0.77517,62400000.0
2009-10-19 20:45:00,0.77478,0.77541,0.77478,0.77514,57600000.0
2009-10-19 20:50:00,0.77515,0.77547,0.77491,0.77491,62400000.0
2009-10-19 20:55:00,0.77479,0.77495,0.77453,0.77489,67200000.0
2009-10-19 21:00:00,0.77486,0.77499,0.77469,0.77496,70400000.0
2009-10-19 21:05:00,0.77493,0.77507,0.77467,0.77507,41600000.0
2009-10-19 21:10:00,0.77503,0.77522,0.77478,0.77502,59200000.0
2009-10-19 21:15:00,0.77474,0.7753,0.77474,0.77523,64000000.0
2009-10-19 21:20:00,0.77523,0.77532,0.775,0.77522,64000000.0
2009-10-19 21:25:00,0.77416,0.77546,0.77416,0.77505,60800000.0
2009-10-19 21:30:00,0.77509,0.77573,0.77416,0.77499,59200000.0
2009-10-19 21:35:00,0.77507,0.77511,0.77474,0.77497,54400000.0
2009-10-19 21:40:00,0.77488,0.77496,0.77452,0.77457,65600000.0
2009-10-19 21:45:00,0.77476,0.77517,0.77459,0.77504,72000000.0
2009-10-19 21:50:00,0.7752,0.77565,0.77516,0.77562,56000000.0
2009-10-19 21:55:00,0.77558,0.77583,0.77552,0.7758,60800000.0
2009-10-19 22:00:00,0.77578,0.77617,0.77572,0.77617,54400000.0
2009-10-19 22:05:00,0.77634,0.77657,0.77621,0.77632,56000000.0
2009-10-19 22:10:00,0.77632,0.77702,0.77627,0.7765,58000000.0
2009-10-19 22:15:00,0.77662,0.77673,0.77641,0.77645,54400000.0
2009-10-19 22:20:00,0.7766,0.77758,0.77643,0.77758,67600000.0
2009-10-19 22:25:00,0.77768,0.7782,0.77764,0.77794,60800000.0
2009-10-19 22:30:00,0.77785,0.77878,0.77785,0.77842,57600000.0
2009-10-19 22:35:00,0.77823,0.77853,0.77774,0.77774,68800000.0
2009-10-19 22:40:00,0.77781,0.77811,0.77781,0.77808,65600000.0
2009-10-19 22:45:00,0.77812,0.77833,0.778,0.77809,62400000.0
2009-10-19 22:50:00,0.77813,0.77822,0.77746,0.77755,65400000.0
2009-10-19 22:55:00,0.77739,0.77772,0.77737,0.7775,62400000.0
2009-10-19 23:00:00,0.77718,0.77842,0.77718,0.77824,52800000.0
2009-10-19 23:05:00,0.77811,0.77831,0.77715,0.77715,67200000.0
2009-10-19 23:10:00,0.77702,0.77724,0.77686,0.77705,67200000.0
2009-10-19 23:15:00,0.77708,0.7772,0.77661,0.77719,60800000.0
2009-10-19 23:20:00,0.77778,0.77785,0.77723,0.77734,59200000.0
2009-10-19 23:25:00,0.77765,0.7778,0.77717,0.77718,65600000.0
2009-10-19 23:30:00,0.77742,0.77764,0.77724,0.77745,56400000.0
2009-10-19 23:35:00,0.77716,0.77741,0.77715,0.77733,57000000.0
2009-10-19 23:40:00,0.77722,0.77737,0.77694,0.77715,67600000.0
2009-10-19 23:45:00,0.7772,0.77749,0.77718,0.77732,56000000.0
2009-10-19 23:50:00,0.7773,0.77784,0.77708,0.77738,70400000.0
2009-10-19 23:55:00,0.77773,0.77773,0.77712,0.77729,70400000.0
2009-10-20 00:00:00,0.77712,0.77773,0.77709,0.77748,52800000.0
2009-10-20 00:05:00,0.77744,0.77752,0.77702,0.77741,75600000.0
2009-10-20 00:10:00,0.77748,0.77765,0.77659,0.77758,52800000.0
2009-10-20 00:15:00,0.77747,0.77754,0.77707,0.77738,59200000.0
2009-10-20 00:20:00,0.77725,0.77742,0.77714,0.77728,59200000.0
2009-10-20 00:25:00,0.77732,0.77743,0.77716,0.77739,59200000.0
2009-10-20 00:30:00,0.77736,0.77764,0.77736,0.77739,54400000.0
2009-10-20 00:35:00,0.77744,0.77762,0.77656,0.77747,64400000.0
2009-10-20 00:40:00,0.77743,0.77747,0.7772,0.77734,64000000.0
2009-10-20 00:45:00,0.77737,0.77737,0.77696,0.77719,68200000.0
2009-10-20 00:50:00,0.77719,0.7773,0.77671,0.77678,60800000.0
2009-10-20 00:55:00,0.77668,0.77714,0.77574,0.77714,65600000.0
2009-10-20 01:00:00,0.77702,0.77786,0.777,0.77782,68800000.0
2009-10-20 01:05:00,0.77722,0.77755,0.77715,0.77753,60800000.0
2009-10-20 01:10:00,0.77746,0.77754,0.77699,0.7773,54800000.0
2009-10-20 01:15:00,0.77738,0.77745,0.77672,0.77732,48000000.0
2009-10-20 01:20:00,0.77745,0.77746,0.77695,0.77695,60800000.0
2009-10-20 01:25:00,0.77703,0.77704,0.77665,0.77696,62400000.0
2009-10-20 01:30:00,0.77691,0.77705,0.77661,0.77705,60800000.0
2009-10-20 01:35:00,0.77692,0.77699,0.77587,0.77663,65600000.0
2009-10-20 01:40:00,0.77665,0.77684,0.77652,0.77652,54400000.0
2009-10-20 01:45:00,0.77651,0.77707,0.77632,0.77705,48000000.0
2009-10-20 01:50:00,0.77707,0.77712,0.7769,0.77701,59200000.0
2009-10-20 01:55:00,0.777,0.77756,0.77686,0.77752,67600000.0
2009-10-20 02:00:00,0.77742,0.77744,0.77694,0.77699,84800000.0
2009-10-20 02:05:00,0.77693,0.77697,0.77676,0.77691,72000000.0
2009-10-20 02:10:00,0.77692,0.77695,0.77644,0.77662,49600000.0
2009-10-20 02:15:00,0.77663,0.77704,0.7758,0.77704,66600000.0
2009-10-20 02:20:00,0.77707,0.77714,0.77624,0.77651,65600000.0
2009-10-20 02:25:00,0.77648,0.77659,0.77598,0.776,60800000.0
2009-10-20 02:30:00,0.77621,0.77656,0.77615,0.77631,67200000.0
2009-10-20 02:35:00,0.77619,0.77623,0.7757,0.77576,66400000.0
2009-10-20 02:40:00,0.77567,0.77608,0.77557,0.77577,57600000.0
2009-10-20 02:45:00,0.7757,0.77592,0.77546,0.77546,75200000.0
2009-10-20 02:50:00,0.7752,0.77555,0.77517,0.77548,65600000.0
2009-10-20 02:55:00,0.7752,0.77588,0.77515,0.77588,60800000.0
2009-10-20 03:00:00,0.77588,0.77594,0.77549,0.77551,57600000.0
2009-10-20 03:05:00,0.77549,0.77549,0.77484,0.7752,60800000.0
2009-10-20 03:10:00,0.77527,0.77547,0.77463,0.77478,64000000.0
2009-10-20 03:15:00,0.77439,0.77569,0.77436,0.77487,60200000.0
2009-10-20 03:20:00,0.77526,0.7756,0.77523,0.77558,46800000.0
2009-10-20 03:25:00,0.77478,0.77602,0.77478,0.77543,59200000.0
2009-10-20 03:30:00,0.77547,0.77654,0.77538,0.77632,65600000.0
2009-10-20 03:35:00,0.77614,0.7765,0.77599,0.77613,52800000.0
2009-10-20 03:40:00,0.77602,0.77625,0.77576,0.77577,65600000.0
2009-10-20 03:45:00,0.77603,0.77624,0.77562,0.77605,62400000.0
2009-10-20 03:50:00,0.77585,0.77585,0.775,0.77536,60800000.0
2009-10-20 03:55:00,0.77551,0.77572,0.77505,0.77542,62400000.0
2009-10-20 04:00:00,0.7753,0.77561,0.77527,0.77551,104000000.0
2009-10-20 04:05:00,0.77545,0.7758,0.77533,0.77559,65600000.0
2009-10-20 04:10:00,0.77527,0.77582,0.77527,0.77577,71400000.0
2009-10-20 04:15:00,0.77563,0.77584,0.77546,0.77575,76200000.0
2009-10-20 04:20:00,0.77584,0.77647,0.77584,0.77601,57600000.0
2009-10-20 04:25:00,0.77597,0.77618,0.77564,0.77606,97600000.0
2009-10-20 04:30:00,0.77606,0.77623,0.77557,0.77593,84800000.0
2009-10-20 04:35:00,0.77595,0.77603,0.77552,0.77567,61200000.0
2009-10-20 04:40:00,0.776,0.77612,0.7758,0.77597,22800000.0
2009-10-20 04:45:00,0.776,0.77615,0.77515,0.77554,68800000.0
2009-10-20 04:50:00,0.77559,0.77572,0.77542,0.77551,58000000.0
2009-10-20 04:55:00,0.7752,0.77574,0.7752,0.77569,94400000.0
2009-10-20 05:00:00,0.77517,0.77587,0.77512,0.77576,56000000.0
2009-10-20 05:05:00,0.77582,0.77585,0.77563,0.77565,67200000.0
2009-10-20 05:10:00,0.77553,0.7756,0.775,0.77548,51600000.0
2009-10-20 05:15:00,0.77508,0.77563,0.77498,0.77528,59200000.0
2009-10-20 05:20:00,0.77524,0.77549,0.7752,0.77531,164800000.0
2009-10-20 05:25:00,0.77508,0.77537,0.77468,0.7753,93200000.0
2009-10-20 05:30:00,0.77528,0.77541,0.77513,0.77526,76600000.0
2009-10-20 05:35:00,0.77524,0.77524,0.77484,0.77502,57600000.0
2009-10-20 05:40:00,0.77489,0.77526,0.7748,0.77517,67200000.0
2009-10-20 05:45:00,0.77513,0.77523,0.77418,0.77507,72400000.0
2009-10-20 05:50:00,0.77504,0.77524,0.77472,0.7751,94400000.0
2009-10-20 05:55:00,0.77516,0.77526,0.77463,0.77521,80000000.0
2009-10-20 06:00:00,0.77459,0.77517,0.77416,0.77445,99200000.0
2009-10-20 06:05:00,0.77452,0.77454,0.77363,0.77393,62400000.0
2009-10-20 06:10:00,0.77397,0.77406,0.77368,0.77406,60800000.0
2009-10-20 06:15:00,0.77405,0.77409,0.77373,0.77393,75600000.0
2009-10-20 06:20:00,0.77392,0.77429,0.77389,0.77429,97600000.0
2009-10-20 06:25:00,0.77431,0.77478,0.77416,0.77462,77200000.0
2009-10-20 06:30:00,0.77471,0.77472,0.77446,0.77457,77200000.0
2009-10-20 06:35:00,0.77458,0.77476,0.77437,0.77437,57600000.0
2009-10-20 06:40:00,0.77435,0.77465,0.7733,0.77465,59200000.0
2009-10-20 06:45:00,0.77474,0.77512,0.77473,0.77489,68800000.0
2009-10-20 06:50:00,0.77483,0.77483,0.77427,0.77452,65000000.0
2009-10-20 06:55:00,0.77477,0.77492,0.7744,0.77492,67600000.0
2009-10-20 07:00:00,0.77508,0.77556,0.77504,0.77512,80000000.0
2009-10-20 07:05:00,0.77508,0.77523,0.77496,0.77516,75200000.0
2009-10-20 07:10:00,0.77516,0.77575,0.77515,0.77539,60800000.0
2009-10-20 07:15:00,0.77566,0.77568,0.77548,0.77556,62400000.0
2009-10-20 07:20:00,0.77571,0.77571,0.77527,0.77527,105600000.0
2009-10-20 07:25:00,0.77525,0.77535,0.77486,0.77502,119800000.0
2009-10-20 07:30:00,0.77451,0.77505,0.77451,0.77504,81600000.0
2009-10-20 07:35:00,0.775,0.77505,0.77428,0.77476,78400000.0
2009-10-20 07:40:00,0.77439,0.77483,0.77419,0.77479,85800000.0
2009-10-20 07:45:00,0.77477,0.77481,0.77414,0.77414,90600000.0
2009-10-20 07:50:00,0.77415,0.77437,0.77407,0.77427,96000000.0
2009-10-20 07:55:00,0.77434,0.77525,0.77432,0.77508,84200000.0
2009-10-20 08:00:00,0.77488,0.77488,0.77436,0.7745,102800000.0
2009-10-20 08:05:00,0.77448,0.77454,0.77364,0.77411,106000000.0
2009-10-20 08:10:00,0.77423,0.77452,0.77403,0.77439,101800000.0
2009-10-20 08:15:00,0.77436,0.77474,0.7743,0.77448,118400000.0
2009-10-20 08:20:00,0.77446,0.77454,0.77389,0.77397,132800000.0
2009-10-20 08:25:00,0.77403,0.77475,0.77401,0.77463,171200000.0
2009-10-20 08:30:00,0.77464,0.7754,0.77456,0.77495,245200000.0
2009-10-20 08:35:00,0.77486,0.77489,0.77467,0.77467,155200000.0
2009-10-20 08:40:00,0.77473,0.77482,0.77426,0.77428,94400000.0
2009-10-20 08:45:00,0.77437,0.77464,0.77432,0.77448,142800000.0
2009-10-20 08:50:00,0.77463,0.77485,0.7746,0.77475,209000000.0
2009-10-20 08:55:00,0.77482,0.77512,0.77459,0.77504,156800000.0
2009-10-20 09:00:00,0.77479,0.77488,0.77463,0.77466,145400000.0
2009-10-20 09:05:00,0.77467,0.77501,0.77457,0.77486,167400000.0
2009-10-20 09:10:00,0.77485,0.7751,0.77473,0.77503,234000000.0
2009-10-20 09:15:00,0.77506,0.77522,0.77489,0.77498,181800000.0
2009-10-20 09:20:00,0.77517,0.77543,0.77514,0.77518,218000000.0
2009-10-20 09:25:00,0.77508,0.77541,0.77503,0.7753,222800000.0
2009-10-20 09:30:00,0.77526,0.77538,0.77506,0.77518,186000000.0
2009-10-20 09:35:00,0.77519,0.77529,0.7749,0.77519,282600000.0
2009-10-20 09:40:00,0.77522,0.77525,0.77468,0.77521,297400000.0
2009-10-20 09:45:00,0.77488,0.77573,0.77483,0.77573,196000000.0
2009-10-20 09:50:00,0.77554,0.77557,0.77488,0.77488,327400000.0
2009-10-20 09:55:00,0.77476,0.77522,0.77476,0.7751,253600000.0
2009-10-20 10:00:00,0.77518,0.77571,0.77499,0.77571,286400000.0
2009-10-20 10:05:00,0.77574,0.77622,0.77543,0.77622,279400000.0
2009-10-20 10:10:00,0.77608,0.77656,0.77608,0.77612,316800000.0
2009-10-20 10:15:00,0.77606,0.77606,0.77575,0.77595,234000000.0
2009-10-20 10:20:00,0.77619,0.77626,0.77592,0.77626,271400000.0
2009-10-20 10:25:00,0.77629,0.77664,0.77619,0.7764,275200000.0
2009-10-20 10:30:00,0.77635,0.7766,0.77606,0.77653,169600000.0
2009-10-20 10:35:00,0.77643,0.77673,0.77625,0.77664,132200000.0
2009-10-20 10:40:00,0.77655,0.77655,0.77532,0.77541,174400000.0
2009-10-20 10:45:00,0.7753,0.7755,0.77525,0.77539,223400000.0
2009-10-20 10:50:00,0.77536,0.77537,0.77507,0.77508,249400000.0
2009-10-20 10:55:00,0.77507,0.77522,0.77489,0.7751,304000000.0
2009-10-20 11:00:00,0.77508,0.77525,0.77499,0.77506,274600000.0
2009-10-20 11:05:00,0.77501,0.77507,0.77481,0.77507,198400000.0
2009-10-20 11:10:00,0.77515,0.77527,0.77497,0.77497,306400000.0
2009-10-20 11:15:00,0.77502,0.77561,0.77491,0.77539,297600000.0
2009-10-20 11:20:00,0.77549,0.77558,0.77505,0.77543,341200000.0
2009-10-20 11:25:00,0.77555,0.77582,0.77545,0.77579,248000000.0
2009-10-20 11:30:00,0.77579,0.77582,0.77549,0.77573,176400000.0
2009-10-20 11:35:00,0.77583,0.77611,0.77583,0.77599,217600000.0
2009-10-20 11:40:00,0.77593,0.77615,0.77593,0.77611,168000000.0
2009-10-20 11:45:00,0.77613,0.77622,0.77572,0.77581,211000000.0
2009-10-20 11:50:00,0.776,0.77614,0.77584,0.77587,241400000.0
2009-10-20 11:55:00,0.77595,0.77639,0.77595,0.77607,259200000.0
2009-10-20 12:00:00,0.77611,0.77649,0.77611,0.77634,137000000.0
2009-10-20 12:05:00,0.7762,0.77631,0.77607,0.77611,136000000.0
2009-10-20 12:10:00,0.77608,0.77629,0.77608,0.77621,137600000.0
2009-10-20 12:15:00,0.77621,0.77664,0.77615,0.77652,184000000.0
2009-10-20 12:20:00,0.77665,0.77679,0.77635,0.77648,202600000.0
2009-10-20 12:25:00,0.77648,0.77655,0.77436,0.77489,252800000.0
2009-10-20 12:30:00,0.77521,0.77659,0.77521,0.77642,276200000.0
2009-10-20 12:35:00,0.77646,0.777,0.77641,0.77676,152000000.0
2009-10-20 12:40:00,0.77674,0.77689,0.77648,0.77648,88000000.0
2009-10-20 12:45:00,0.77645,0.77651,0.77633,0.77639,197800000.0
2009-10-20 12:50:00,0.77639,0.77695,0.77632,0.77695,169000000.0
2009-10-20 12:55:00,0.77705,0.77752,0.77699,0.77752,140800000.0
2009-10-20 13:00:00,0.77748,0.77814,0.77734,0.778,88000000.0
2009-10-20 13:05:00,0.77795,0.77879,0.77778,0.77856,124800000.0
2009-10-20 13:10:00,0.77846,0.77874,0.77832,0.77874,106000000.0
2009-10-20 13:15:00,0.77888,0.77888,0.77849,0.7787,180800000.0
2009-10-20 13:20:00,0.77898,0.77935,0.77883,0.77883,184400000.0
2009-10-20 13:25:00,0.77869,0.77869,0.77818,0.77844,174400000.0
2009-10-20 13:30:00,0.77858,0.77898,0.77837,0.77895,226600000.0
2009-10-20 13:35:00,0.77892,0.779,0.77867,0.779,171200000.0
2009-10-20 13:40:00,0.77904,0.7792,0.77879,0.77901,113600000.0
2009-10-20 13:45:00,0.77897,0.77915,0.77865,0.77866,102400000.0
2009-10-20 13:50:00,0.7788,0.77918,0.7788,0.77918,130000000.0
2009-10-20 13:55:00,0.77909,0.77952,0.77907,0.77916,136400000.0
2009-10-20 14:00:00,0.77911,0.77932,0.77881,0.77885,118400000.0
2009-10-20 14:05:00,0.77876,0.77876,0.77785,0.77791,137600000.0
2009-10-20 14:10:00,0.77808,0.77869,0.77806,0.77816,143400000.0
2009-10-20 14:15:00,0.77803,0.77809,0.77738,0.77757,99200000.0
2009-10-20 14:20:00,0.77747,0.77803,0.77719,0.77803,67200000.0
2009-10-20 14:25:00,0.77805,0.77805,0.7771,0.7771,67600000.0
2009-10-20 14:30:00,0.77727,0.77771,0.77721,0.77749,65600000.0
2009-10-20 14:35:00,0.7775,0.77817,0.7775,0.77802,57000000.0
2009-10-20 14:40:00,0.77789,0.77803,0.77753,0.77761,70400000.0
2009-10-20 14:45:00,0.77767,0.77822,0.77758,0.77813,59600000.0
2009-10-20 14:50:00,0.77846,0.77872,0.77844,0.77854,65000000.0
2009-10-20 14:55:00,0.77835,0.77835,0.77742,0.77752,60800000.0
2009-10-20 15:00:00,0.77802,0.78076,0.77802,0.78076,64000000.0
2009-10-20 15:05:00,0.78112,0.78279,0.78086,0.78213,56000000.0
2009-10-20 15:10:00,0.78185,0.78221,0.78125,0.78141,59200000.0
2009-10-20 15:15:00,0.78163,0.78257,0.78163,0.78253,72000000.0
2009-10-20 15:20:00,0.78253,0.78275,0.78211,0.78258,57000000.0
2009-10-20 15:25:00,0.7826,0.78268,0.78199,0.78268,59600000.0
2009-10-20 15:30:00,0.78251,0.78306,0.78153,0.78306,60200000.0
2009-10-20 15:35:00,0.78327,0.78422,0.78257,0.78257,64000000.0
2009-10-20 15:40:00,0.78244,0.78261,0.78209,0.78261,76800000.0
2009-10-20 15:45:00,0.78273,0.78327,0.78264,0.78321,71800000.0
2009-10-20 15:50:00,0.78308,0.78322,0.78262,0.78279,58000000.0
2009-10-20 15:55:00,0.78283,0.78349,0.78238,0.78343,67200000.0
2009-10-20 16:00:00,0.78364,0.78484,0.78364,0.7848,59600000.0
2009-10-20 16:05:00,0.78458,0.78463,0.78325,0.78397,70400000.0
2009-10-20 16:10:00,0.78388,0.78454,0.7838,0.78438,60800000.0
2009-10-20 16:15:00,0.78452,0.78653,0.78447,0.78629,64000000.0
2009-10-20 16:20:00,0.78627,0.78668,0.78621,0.78621,64000000.0
2009-10-20 16:25:00,0.78619,0.78626,0.78579,0.78592,73600000.0
2009-10-20 16:30:00,0.78604,0.78611,0.78527,0.78527,62400000.0
2009-10-20 16:35:00,0.78506,0.78517,0.78448,0.78455,64000000.0
2009-10-20 16:40:00,0.78465,0.78476,0.78436,0.78476,65600000.0
2009-10-20 16:45:00,0.78467,0.78611,0.78467,0.78611,72000000.0
2009-10-20 16:50:00,0.78612,0.78612,0.78551,0.78556,59200000.0
2009-10-20 16:55:00,0.78564,0.7857,0.78495,0.78543,64000000.0
2009-10-20 17:00:00,0.78559,0.78597,0.78501,0.78595,64400000.0
2009-10-20 17:05:00,0.78614,0.78623,0.78594,0.78609,65600000.0
2009-10-20 17:10:00,0.78609,0.7861,0.78515,0.78523,68800000.0
2009-10-20 17:15:00,0.78506,0.78512,0.78443,0.78452,73600000.0
2009-10-20 17:20:00,0.78444,0.78452,0.784,0.78417,62400000.0
2009-10-20 17:25:00,0.78393,0.78399,0.78333,0.78355,60200000.0
2009-10-20 17:30:00,0.78352,0.78391,0.78289,0.78289,56000000.0
2009-10-20 17:35:00,0.78287,0.7845,0.78276,0.78413,59200000.0
2009-10-20 17:40:00,0.78423,0.7852,0.78423,0.7846,68800000.0
2009-10-20 17:45:00,0.78473,0.78473,0.78312,0.78312,68800000.0
2009-10-20 17:50:00,0.7825,0.78274,0.7823,0.78261,75200000.0
2009-10-20 17:55:00,0.78255,0.78329,0.78245,0.78245,72400000.0
2009-10-20 18:00:00,0.78218,0.78273,0.78218,0.78272,67200000.0
2009-10-20 18:05:00,0.78268,0.78268,0.78216,0.78245,52800000.0
2009-10-20 18:10:00,0.78257,0.7831,0.78257,0.78304,67200000.0
2009-10-20 18:15:00,0.7832,0.78378,0.7832,0.7837,59200000.0
2009-10-20 18:20:00,0.78364,0.78368,0.78291,0.78325,65600000.0
2009-10-20 18:25:00,0.78317,0.78343,0.78236,0.78254,65600000.0
2009-10-20 18:30:00,0.78224,0.78232,0.7817,0.78205,65600000.0
2009-10-20 18:35:00,0.78193,0.78246,0.78179,0.78246,57600000.0
2009-10-20 18:40:00,0.78241,0.78246,0.78191,0.78212,70400000.0
2009-10-20 18:45:00,0.78232,0.7826,0.78208,0.78231,62400000.0
2009-10-20 18:50:00,0.7823,0.78255,0.78175,0.78251,64000000.0
2009-10-20 18:55:00,0.78241,0.78241,0.78134,0.78136,57600000.0
2009-10-20 19:00:00,0.78143,0.78204,0.78143,0.78204,64000000.0
2009-10-20 19:05:00,0.78214,0.78253,0.78104,0.78204,60600000.0
2009-10-20 19:10:00,0.78213,0.78222,0.78178,0.78198,65600000.0
2009-10-20 19:15:00,0.78223,0.78255,0.78212,0.78253,57600000.0
2009-10-20 19:20:00,0.78238,0.78256,0.78219,0.78255,62400000.0
2009-10-20 19:25:00,0.78253,0.78308,0.78234,0.78293,60800000.0
2009-10-20 19:30:00,0.78288,0.78312,0.78271,0.78302,65600000.0
2009-10-20 19:35:00,0.78306,0.78338,0.78283,0.78338,57600000.0
2009-10-20 19:40:00,0.78336,0.78359,0.78332,0.78359,64400000.0
2009-10-20 19:45:00,0.78349,0.78349,0.7828,0.78307,52800000.0
2009-10-20 19:50:00,0.78311,0.78322,0.78289,0.78314,57600000.0
2009-10-20 19:55:00,0.78325,0.78417,0.78314,0.78404,68800000.0
2009-10-20 20:00:00,0.78426,0.7844,0.78399,0.78416,54800000.0
2009-10-20 20:05:00,0.7841,0.78411,0.78355,0.78363,59200000.0
2009-10-20 20:10:00,0.78333,0.78391,0.7832,0.78371,60800000.0
2009-10-20 20:15:00,0.78367,0.78367,0.78278,0.78332,59200000.0
2009-10-20 20:20:00,0.78338,0.78378,0.78338,0.78346,52800000.0
2009-10-20 20:25:00,0.78369,0.78407,0.78293,0.78342,59200000.0
2009-10-20 20:30:00,0.78342,0.78342,0.783,0.78302,59200000.0
2009-10-20 20:35:00,0.78306,0.78338,0.7828,0.78335,73600000.0
2009-10-20 20:40:00,0.7835,0.78375,0.78317,0.78368,62400000.0
2009-10-20 20:45:00,0.78367,0.7841,0.78367,0.78404,57600000.0
2009-10-20 20:50:00,0.78404,0.78463,0.78399,0.78454,62400000.0
2009-10-20 20:55:00,0.7846,0.78525,0.78438,0.7851,67200000.0
2009-10-20 21:00:00,0.78505,0.78505,0.78444,0.78446,69800000.0
2009-10-20 21:05:00,0.7844,0.7847,0.78415,0.78449,54800000.0
2009-10-20 21:10:00,0.78452,0.78493,0.78436,0.78473,59200000.0
2009-10-20 21:15:00,0.78462,0.78505,0.78435,0.78446,64000000.0
2009-10-20 21:20:00,0.78447,0.78479,0.78446,0.7847,64000000.0
2009-10-20 21:25:00,0.78402,0.78529,0.78402,0.78506,60200000.0
2009-10-20 21:30:00,0.785,0.78581,0.78453,0.78502,59200000.0
2009-10-20 21:35:00,0.78495,0.785,0.78482,0.78493,54400000.0
2009-10-20 21:40:00,0.7849,0.78501,0.78477,0.78477,66000000.0
2009-10-20 21:45:00,0.78507,0.78534,0.78501,0.7851,72400000.0
2009-10-20 21:50:00,0.78513,0.78532,0.78471,0.78513,56000000.0
2009-10-20 21:55:00,0.78514,0.78539,0.78478,0.78524,60800000.0
2009-10-20 22:00:00,0.78529,0.78529,0.7846,0.78476,46800000.0
2009-10-20 22:05:00,0.78479,0.78494,0.7846,0.78482,56000000.0
2009-10-20 22:10:00,0.7848,0.78529,0.7846,0.7852,57600000.0
2009-10-20 22:15:00,0.78497,0.78519,0.78474,0.78505,52800000.0
2009-10-20 22:20:00,0.78515,0.7855,0.78493,0.78545,67200000.0
2009-10-20 22:25:00,0.78542,0.78546,0.78506,0.78516,60800000.0
2009-10-20 22:30:00,0.78493,0.78554,0.7848,0.78554,57600000.0
2009-10-20 22:35:00,0.78555,0.78557,0.78494,0.78515,69200000.0
2009-10-20 22:40:00,0.78527,0.7853,0.78464,0.785,65600000.0
2009-10-20 22:45:00,0.78463,0.78582,0.78463,0.78554,62400000.0
2009-10-20 22:50:00,0.78547,0.78556,0.78533,0.78553,52800000.0
2009-10-20 22:55:00,0.78535,0.78605,0.7853,0.78605,62800000.0
2009-10-20 23:00:00,0.78574,0.78615,0.78558,0.78615,52800000.0
2009-10-20 23:05:00,0.7861,0.78663,0.7861,0.78645,67200000.0
2009-10-20 23:10:00,0.78675,0.78708,0.7867,0.78708,52800000.0
2009-10-20 23:15:00,0.78708,0.78708,0.78589,0.786,60200000.0
2009-10-20 23:20:00,0.78595,0.78641,0.78587,0.78641,42600000.0
2009-10-20 23:25:00,0.78635,0.78655,0.78605,0.78643,65600000.0
2009-10-20 23:30:00,0.7862,0.78655,0.78592,0.78643,73000000.0
2009-10-20 23:35:00,0.78637,0.78653,0.78597,0.78649,57600000.0
2009-10-20 23:40:00,0.7865,0.78667,0.78631,0.78631,62400000.0
2009-10-20 23:45:00,0.78636,0.7864,0.78609,0.78622,54400000.0
2009-10-20 23:50:00,0.78622,0.78628,0.78599,0.78624,35200000.0
2009-10-20 23:55:00,0.78617,0.78638,0.78605,0.78624,69000000.0
2009-10-21 00:00:00,0.78578,0.78665,0.78578,0.78633,52800000.0
2009-10-21 00:05:00,0.78645,0.78645,0.78593,0.78593,67200000.0
2009-10-21 00:10:00,0.78601,0.78636,0.78523,0.78627,64400000.0
2009-10-21 00:15:00,0.78623,0.78637,0.78578,0.78627,59200000.0
2009-10-21 00:20:00,0.78622,0.78634,0.78598,0.78603,48000000.0
2009-10-21 00:25:00,0.78599,0.78614,0.78575,0.78602,52800000.0
2009-10-21 00:30:00,0.7858,0.78602,0.78548,0.78552,64000000.0
2009-10-21 00:35:00,0.78567,0.78583,0.78469,0.78559,64000000.0
2009-10-21 00:40:00,0.7855,0.7855,0.78475,0.78528,64400000.0
2009-10-21 00:45:00,0.7853,0.78556,0.7849,0.78553,56000000.0
2009-10-21 00:50:00,0.78545,0.78557,0.78486,0.78498,60800000.0
2009-10-21 00:55:00,0.78494,0.78509,0.78399,0.78509,65600000.0
2009-10-21 01:00:00,0.78511,0.78516,0.78477,0.78488,65600000.0
2009-10-21 01:05:00,0.78504,0.78506,0.78431,0.78431,60800000.0
2009-10-21 01:10:00,0.78418,0.78418,0.78359,0.78384,70800000.0
2009-10-21 01:15:00,0.78389,0.78441,0.78385,0.78411,59200000.0
2009-10-21 01:20:00,0.78425,0.78443,0.78414,0.78426,60800000.0
2009-10-21 01:25:00,0.7845,0.78456,0.78422,0.78434,62400000.0
2009-10-21 01:30:00,0.78424,0.78424,0.78338,0.78369,60800000.0
2009-10-21 01:35:00,0.78369,0.78455,0.78339,0.78434,65600000.0
2009-10-21 01:40:00,0.7845,0.78484,0.78437,0.78484,67200000.0
2009-10-21 01:45:00,0.78449,0.7885,0.78449,0.78817,59600000.0
2009-10-21 01:50:00,0.7878,0.7878,0.78568,0.78568,56000000.0
2009-10-21 01:55:00,0.78547,0.78643,0.78518,0.78641,67200000.0
2009-10-21 02:00:00,0.78653,0.78835,0.78653,0.78756,84800000.0
2009-10-21 02:05:00,0.78761,0.78782,0.78708,0.78732,72000000.0
2009-10-21 02:10:00,0.7874,0.7874,0.78688,0.78716,49600000.0
2009-10-21 02:15:00,0.78681,0.78681,0.78526,0.7863,67200000.0
2009-10-21 02:20:00,0.78629,0.7865,0.78607,0.78646,65600000.0
2009-10-21 02:25:00,0.78633,0.78648,0.78618,0.78633,60800000.0
2009-10-21 02:30:00,0.78629,0.78663,0.78626,0.78662,67200000.0
2009-10-21 02:35:00,0.78651,0.78655,0.78596,0.78618,65600000.0
2009-10-21 02:40:00,0.78618,0.78623,0.78559,0.78565,57000000.0
2009-10-21 02:45:00,0.78576,0.78692,0.78576,0.78692,75200000.0
2009-10-21 02:50:00,0.78678,0.78678,0.786,0.78614,65600000.0
2009-10-21 02:55:00,0.78611,0.78644,0.78592,0.78644,60800000.0
2009-10-21 03:00:00,0.78603,0.78662,0.78603,0.7866,57600000.0
2009-10-21 03:05:00,0.78661,0.78669,0.78621,0.78631,60800000.0
2009-10-21 03:10:00,0.78611,0.78631,0.78547,0.78548,56000000.0
2009-10-21 03:15:00,0.78548,0.78586,0.78455,0.78554,60800000.0
2009-10-21 03:20:00,0.78568,0.78588,0.78528,0.78528,46400000.0
2009-10-21 03:25:00,0.78528,0.78578,0.78513,0.78575,51200000.0
2009-10-21 03:30:00,0.78567,0.78581,0.78541,0.78553,65600000.0
2009-10-21 03:35:00,0.78545,0.78568,0.78531,0.78551,58000000.0
2009-10-21 03:40:00,0.78531,0.78551,0.78485,0.78527,66000000.0
2009-10-21 03:45:00,0.78532,0.78534,0.78485,0.78523,54400000.0
2009-10-21 03:50:00,0.78515,0.78515,0.78443,0.7847,59200000.0
2009-10-21 03:55:00,0.78476,0.7852,0.78442,0.78513,62400000.0
2009-10-21 04:00:00,0.78501,0.78537,0.78453,0.78467,104000000.0
2009-10-21 04:05:00,0.78446,0.78479,0.78446,0.7846,71400000.0
2009-10-21 04:10:00,0.78426,0.78523,0.78426,0.78516,72000000.0
2009-10-21 04:15:00,0.785,0.78518,0.78477,0.78482,81600000.0
2009-10-21 04:20:00,0.78482,0.78556,0.7848,0.78555,57600000.0
2009-10-21 04:25:00,0.78617,0.78623,0.78549,0.78587,94400000.0
2009-10-21 04:30:00,0.78597,0.7861,0.78536,0.78597,84800000.0
2009-10-21 04:35:00,0.78596,0.78605,0.7857,0.78571,60800000.0
2009-10-21 04:40:00,0.7859,0.78596,0.78562,0.78575,61200000.0
2009-10-21 04:45:00,0.78562,0.78607,0.7855,0.78602,68600000.0
2009-10-21 04:50:00,0.78595,0.78659,0.78582,0.78638,56000000.0
2009-10-21 04:55:00,0.78642,0.78645,0.78592,0.78596,94400000.0
2009-10-21 05:00:00,0.78596,0.7863,0.78569,0.78617,60800000.0
2009-10-21 05:05:00,0.78629,0.7863,0.78586,0.78602,67200000.0
2009-10-21 05:10:00,0.78605,0.78632,0.78588,0.78616,63400000.0
2009-10-21 05:15:00,0.78634,0.7864,0.78587,0.78588,59200000.0
2009-10-21 05:20:00,0.78603,0.78629,0.78584,0.78619,113600000.0
2009-10-21 05:25:00,0.78617,0.78645,0.78598,0.7863,110800000.0
2009-10-21 05:30:00,0.78637,0.78644,0.78598,0.78598,76800000.0
2009-10-21 05:35:00,0.78596,0.78655,0.78595,0.78646,57600000.0
2009-10-21 05:40:00,0.7864,0.78664,0.78615,0.78649,55800000.0
2009-10-21 05:45:00,0.78644,0.78655,0.78521,0.78617,72000000.0
2009-10-21 05:50:00,0.78607,0.78632,0.78603,0.78625,93800000.0
2009-10-21 05:55:00,0.7861,0.78622,0.7857,0.78606,80400000.0
2009-10-21 06:00:00,0.78581,0.78657,0.78581,0.78643,98600000.0
2009-10-21 06:05:00,0.7864,0.78646,0.78572,0.78572,62400000.0
2009-10-21 06:10:00,0.78647,0.78694,0.78645,0.78657,60800000.0
2009-10-21 06:15:00,0.78661,0.78661,0.78632,0.78652,75200000.0
2009-10-21 06:20:00,0.78655,0.7866,0.78627,0.78634,97600000.0
2009-10-21 06:25:00,0.78632,0.7864,0.78615,0.78631,65600000.0
2009-10-21 06:30:00,0.78636,0.78674,0.78622,0.78622,76800000.0
2009-10-21 06:35:00,0.78598,0.78625,0.7857,0.78625,62400000.0
2009-10-21 06:40:00,0.78635,0.78639,0.7849,0.786,59200000.0
2009-10-21 06:45:00,0.78597,0.78624,0.78565,0.78572,68800000.0
2009-10-21 06:50:00,0.78569,0.78581,0.78559,0.78581,66000000.0
2009-10-21 06:55:00,0.78582,0.78583,0.78522,0.78522,81000000.0
2009-10-21 07:00:00,0.78561,0.78605,0.78561,0.78589,80000000.0
2009-10-21 07:05:00,0.78579,0.7859,0.78549,0.78549,66600000.0
2009-10-21 07:10:00,0.78544,0.78556,0.78494,0.78535,60800000.0
2009-10-21 07:15:00,0.78536,0.78545,0.7852,0.78525,62400000.0
2009-10-21 07:20:00,0.78547,0.78551,0.78505,0.78505,105000000.0
2009-10-21 07:25:00,0.7851,0.78546,0.78495,0.78527,120400000.0
2009-10-21 07:30:00,0.78528,0.78556,0.78508,0.78508,81000000.0
2009-10-21 07:35:00,0.78558,0.78568,0.78467,0.78505,78400000.0
2009-10-21 07:40:00,0.78526,0.78558,0.78521,0.78555,86400000.0
2009-10-21 07:45:00,0.78572,0.78579,0.78541,0.78558,91200000.0
2009-10-21 07:50:00,0.78537,0.78537,0.78472,0.78492,96400000.0
2009-10-21 07:55:00,0.78513,0.78537,0.78483,0.78533,84600000.0
2009-10-21 08:00:00,0.78522,0.78609,0.78518,0.78604,102800000.0
2009-10-21 08:05:00,0.78607,0.78717,0.78607,0.78713,105600000.0
2009-10-21 08:10:00,0.7871,0.78745,0.78709,0.78735,102800000.0
2009-10-21 08:15:00,0.78738,0.78752,0.78693,0.78704,118400000.0
2009-10-21 08:20:00,0.78694,0.78723,0.78661,0.78682,132800000.0
2009-10-21 08:25:00,0.78684,0.7873,0.78666,0.78722,171200000.0
2009-10-21 08:30:00,0.78712,0.78758,0.78692,0.78726,244600000.0
2009-10-21 08:35:00,0.78743,0.78865,0.78743,0.78863,156000000.0
2009-10-21 08:40:00,0.789,0.79077,0.78893,0.79074,94400000.0
2009-10-21 08:45:00,0.79094,0.79186,0.79074,0.79173,180000000.0
2009-10-21 08:50:00,0.79172,0.79217,0.79168,0.79217,209600000.0
2009-10-21 08:55:00,0.79205,0.79229,0.7917,0.79204,157200000.0
2009-10-21 09:00:00,0.7922,0.7922,0.79103,0.79111,145600000.0
2009-10-21 09:05:00,0.79117,0.79226,0.79116,0.79226,168400000.0
2009-10-21 09:10:00,0.79224,0.7927,0.79212,0.79263,234000000.0
2009-10-21 09:15:00,0.79283,0.79318,0.79266,0.79294,181600000.0
2009-10-21 09:20:00,0.79305,0.79326,0.79265,0.79277,218000000.0
2009-10-21 09:25:00,0.79271,0.79303,0.79255,0.79259,221800000.0
2009-10-21 09:30:00,0.7925,0.79301,0.79249,0.79298,188000000.0
2009-10-21 09:35:00,0.79287,0.79343,0.7927,0.79331,282600000.0
2009-10-21 09:40:00,0.79327,0.7934,0.7929,0.7934,297000000.0
2009-10-21 09:45:00,0.79336,0.79351,0.7933,0.79332,196000000.0
2009-10-21 09:50:00,0.79324,0.79336,0.7928,0.79314,328400000.0
2009-10-21 09:55:00,0.79306,0.79306,0.79248,0.79281,252600000.0
2009-10-21 10:00:00,0.7928,0.79325,0.79266,0.79313,286400000.0
2009-10-21 10:05:00,0.79311,0.79357,0.79307,0.79342,280000000.0
2009-10-21 10:10:00,0.79334,0.79398,0.7933,0.79394,318400000.0
2009-10-21 10:15:00,0.79396,0.79436,0.79396,0.7941,233600000.0
2009-10-21 10:20:00,0.79424,0.79469,0.79411,0.79469,273600000.0
2009-10-21 10:25:00,0.79482,0.7949,0.79438,0.7948,275600000.0
2009-10-21 10:30:00,0.79459,0.7948,0.79387,0.79417,168400000.0
2009-10-21 10:35:00,0.79417,0.79495,0.79417,0.79495,132800000.0
2009-10-21 10:40:00,0.79496,0.79523,0.7948,0.79503,174400000.0
2009-10-21 10:45:00,0.79497,0.79571,0.79497,0.79563,224400000.0
2009-10-21 10:50:00,0.79565,0.79573,0.79508,0.79526,249400000.0
2009-10-21 10:55:00,0.79532,0.79582,0.79531,0.79582,303200000.0
2009-10-21 11:00:00,0.79576,0.79576,0.79534,0.79534,275200000.0
2009-10-21 11:05:00,0.79543,0.79558,0.79504,0.79513,198400000.0
2009-10-21 11:10:00,0.79509,0.79516,0.79457,0.79463,306800000.0
2009-10-21 11:15:00,0.7947,0.7949,0.7935,0.79355,298000000.0
2009-10-21 11:20:00,0.7937,0.79416,0.79361,0.79406,341800000.0
2009-10-21 11:25:00,0.79394,0.79433,0.79377,0.79433,248000000.0
2009-10-21 11:30:00,0.79436,0.79446,0.79365,0.79376,177600000.0
2009-10-21 11:35:00,0.79381,0.79406,0.79368,0.79406,217600000.0
2009-10-21 11:40:00,0.79407,0.79416,0.79375,0.79388,168800000.0
2009-10-21 11:45:00,0.79404,0.79429,0.79333,0.79334,211600000.0
2009-10-21 11:50:00,0.79327,0.79406,0.79314,0.79371,242000000.0
2009-10-21 11:55:00,0.79387,0.79449,0.79385,0.79442,259200000.0
2009-10-21 12:00:00,0.79436,0.79436,0.79374,0.79376,137000000.0
2009-10-21 12:05:00,0.79366,0.79375,0.79321,0.79361,136000000.0
2009-10-21 12:10:00,0.79356,0.79358,0.7926,0.79293,138000000.0
2009-10-21 12:15:00,0.79295,0.79341,0.79256,0.79256,183800000.0
2009-10-21 12:20:00,0.79242,0.79278,0.79237,0.79245,203200000.0
2009-10-21 12:25:00,0.79252,0.79264,0.79109,0.79134,252800000.0
2009-10-21 12:30:00,0.79191,0.79354,0.79191,0.79273,277200000.0
2009-10-21 12:35:00,0.79278,0.79308,0.79278,0.79308,152400000.0
2009-10-21 12:40:00,0.79325,0.79338,0.79272,0.79277,88000000.0
2009-10-21 12:45:00,0.79277,0.79294,0.7926,0.79289,198800000.0
2009-10-21 12:50:00,0.79315,0.79315,0.79249,0.79269,169600000.0
2009-10-21 12:55:00,0.79292,0.79386,0.79284,0.79364,141600000.0
2009-10-21 13:00:00,0.79377,0.79469,0.79377,0.79452,88400000.0
2009-10-21 13:05:00,0.79449,0.79488,0.79438,0.79456,124200000.0
2009-10-21 13:10:00,0.7944,0.7944,0.79391,0.79414,105600000.0
2009-10-21 13:15:00,0.794,0.79403,0.79382,0.7939,181200000.0
2009-10-21 13:20:00,0.79394,0.79412,0.79353,0.79364,184000000.0
2009-10-21 13:25:00,0.79393,0.79425,0.79385,0.79411,174800000.0
2009-10-21 13:30:00,0.79408,0.79438,0.7936,0.79389,227600000.0
2009-10-21 13:35:00,0.79388,0.79473,0.79379,0.79465,171200000.0
2009-10-21 13:40:00,0.79442,0.79442,0.79399,0.79431,113600000.0
2009-10-21 13:45:00,0.79431,0.79446,0.79402,0.79414,102600000.0
2009-10-21 13:50:00,0.79404,0.79404,0.79275,0.79285,131600000.0
2009-10-21 13:55:00,0.79278,0.79288,0.79247,0.79265,135400000.0
2009-10-21 14:00:00,0.79256,0.7931,0.79256,0.79306,117800000.0
2009-10-21 14:05:00,0.79316,0.79319,0.79288,0.79292,137600000.0
2009-10-21 14:10:00,0.79291,0.79291,0.79251,0.79278,143800000.0
2009-10-21 14:15:00,0.79287,0.79305,0.79265,0.7929,96000000.0
2009-10-21 14:20:00,0.79284,0.79308,0.79251,0.79273,67200000.0
2009-10-21 14:25:00,0.79262,0.79356,0.79231,0.79356,67200000.0
2009-10-21 14:30:00,0.79362,0.79362,0.79284,0.79284,65600000.0
2009-10-21 14:35:00,0.79287,0.79334,0.79269,0.79334,57600000.0
2009-10-21 14:40:00,0.79351,0.7938,0.79345,0.79375,70400000.0
2009-10-21 14:45:00,0.79359,0.79376,0.79331,0.79331,59200000.0
2009-10-21 14:50:00,0.79333,0.79333,0.79289,0.79316,66000000.0
2009-10-21 14:55:00,0.79315,0.79321,0.79228,0.79243,61200000.0
2009-10-21 15:00:00,0.79222,0.79248,0.79205,0.79248,64000000.0
2009-10-21 15:05:00,0.79228,0.79256,0.79203,0.79211,56000000.0
2009-10-21 15:10:00,0.79198,0.79245,0.79198,0.79213,59200000.0
2009-10-21 15:15:00,0.792,0.792,0.79148,0.79151,72000000.0
2009-10-21 15:20:00,0.79161,0.79161,0.79094,0.79139,57600000.0
2009-10-21 15:25:00,0.79137,0.79165,0.79118,0.79164,59600000.0
2009-10-21 15:30:00,0.79157,0.79157,0.78978,0.79074,60800000.0
2009-10-21 15:35:00,0.79076,0.79128,0.79067,0.79105,64000000.0
2009-10-21 15:40:00,0.79111,0.7915,0.79097,0.79143,70400000.0
2009-10-21 15:45:00,0.79137,0.79246,0.79137,0.7923,67200000.0
2009-10-21 15:50:00,0.79228,0.79241,0.79186,0.79192,57600000.0
2009-10-21 15:55:00,0.79205,0.79205,0.78915,0.78979,67200000.0
2009-10-21 16:00:00,0.78987,0.7902,0.7893,0.7902,59200000.0
2009-10-21 16:05:00,0.79018,0.79019,0.78902,0.78991,70400000.0
2009-10-21 16:10:00,0.78983,0.7902,0.78938,0.78984,60800000.0
2009-10-21 16:15:00,0.78996,0.79003,0.78963,0.79003,64000000.0
2009-10-21 16:20:00,0.78991,0.79004,0.78937,0.7895,64400000.0
2009-10-21 16:25:00,0.78949,0.78954,0.7887,0.78897,73000000.0
2009-10-21 16:30:00,0.78871,0.789,0.78833,0.78862,61800000.0
2009-10-21 16:35:00,0.78858,0.78883,0.78825,0.78828,64000000.0
2009-10-21 16:40:00,0.7882,0.78822,0.78767,0.78782,65600000.0
2009-10-21 16:45:00,0.78765,0.7878,0.78724,0.78764,72000000.0
2009-10-21 16:50:00,0.78759,0.78811,0.78757,0.78811,59200000.0
2009-10-21 16:55:00,0.78803,0.78892,0.78797,0.78892,52800000.0
2009-10-21 17:00:00,0.78921,0.78962,0.78913,0.78931,64000000.0
2009-10-21 17:05:00,0.78945,0.78967,0.78875,0.78877,72000000.0
2009-10-21 17:10:00,0.78858,0.78858,0.78765,0.78784,69200000.0
2009-10-21 17:15:00,0.78782,0.788,0.78746,0.788,73600000.0
2009-10-21 17:20:00,0.78796,0.78811,0.78779,0.78785,62400000.0
2009-10-21 17:25:00,0.78805,0.78833,0.78795,0.78818,60800000.0
2009-10-21 17:30:00,0.78805,0.78868,0.78804,0.78849,56000000.0
2009-10-21 17:35:00,0.78851,0.78862,0.78792,0.78802,62400000.0
2009-10-21 17:40:00,0.78793,0.78793,0.78754,0.78761,68800000.0
2009-10-21 17:45:00,0.7877,0.78788,0.78743,0.78755,68000000.0
2009-10-21 17:50:00,0.78739,0.7879,0.78739,0.78755,75200000.0
2009-10-21 17:55:00,0.78754,0.7879,0.78708,0.78708,72000000.0
2009-10-21 18:00:00,0.78715,0.78735,0.78677,0.78704,67200000.0
2009-10-21 18:05:00,0.78698,0.78708,0.78674,0.78693,52800000.0
2009-10-21 18:10:00,0.78686,0.78782,0.78655,0.78782,59600000.0
2009-10-21 18:15:00,0.78784,0.78803,0.78736,0.78738,59200000.0
2009-10-21 18:20:00,0.78743,0.78819,0.78724,0.78798,66400000.0
2009-10-21 18:25:00,0.78802,0.78802,0.78742,0.78764,65600000.0
2009-10-21 18:30:00,0.78746,0.7877,0.78704,0.78758,65600000.0
2009-10-21 18:35:00,0.78775,0.78775,0.7872,0.78748,57600000.0
2009-10-21 18:40:00,0.78736,0.78746,0.78689,0.78723,70400000.0
2009-10-21 18:45:00,0.78729,0.7875,0.78708,0.78744,62400000.0
2009-10-21 18:50:00,0.78738,0.78859,0.78738,0.78859,73000000.0
2009-10-21 18:55:00,0.78863,0.78908,0.78837,0.78908,57600000.0
2009-10-21 19:00:00,0.78922,0.78922,0.78866,0.78881,63400000.0
2009-10-21 19:05:00,0.78878,0.7888,0.78773,0.78847,60800000.0
2009-10-21 19:10:00,0.78848,0.78887,0.78842,0.78851,61800000.0
2009-10-21 19:15:00,0.78861,0.78894,0.78854,0.7889,53800000.0
2009-10-21 19:20:00,0.78883,0.79093,0.78875,0.79093,56000000.0
2009-10-21 19:25:00,0.79094,0.79112,0.7906,0.79112,60800000.0
2009-10-21 19:30:00,0.79115,0.79143,0.79101,0.79143,65600000.0
2009-10-21 19:35:00,0.79154,0.79181,0.79144,0.79149,58000000.0
2009-10-21 19:40:00,0.79125,0.79155,0.7912,0.79154,68800000.0
2009-10-21 19:45:00,0.79153,0.79174,0.79138,0.7917,52800000.0
2009-10-21 19:50:00,0.79162,0.79193,0.79144,0.79184,57600000.0
2009-10-21 19:55:00,0.79175,0.79175,0.79142,0.79161,68800000.0
2009-10-21 20:00:00,0.79176,0.79198,0.79147,0.79165,54400000.0
2009-10-21 20:05:00,0.79162,0.79195,0.79161,0.79182,59600000.0
2009-10-21 20:10:00,0.79206,0.79263,0.79206,0.79263,59600000.0
2009-10-21 20:15:00,0.79296,0.79343,0.79223,0.79223,59200000.0
2009-10-21 20:20:00,0.7923,0.79253,0.792,0.7921,62400000.0
2009-10-21 20:25:00,0.79197,0.79244,0.79182,0.79185,62800000.0
2009-10-21 20:30:00,0.79188,0.79253,0.79173,0.79248,59600000.0
2009-10-21 20:35:00,0.79248,0.79255,0.79206,0.79224,73000000.0
2009-10-21 20:40:00,0.7922,0.79221,0.79155,0.79167,62400000.0
2009-10-21 20:45:00,0.79152,0.79177,0.79145,0.79169,57600000.0
2009-10-21 20:50:00,0.79174,0.79174,0.79131,0.79151,62400000.0
2009-10-21 20:55:00,0.79164,0.79167,0.79112,0.79143,67200000.0
2009-10-21 21:00:00,0.79155,0.79155,0.79122,0.79146,70400000.0
2009-10-21 21:05:00,0.79147,0.79154,0.79094,0.79139,54400000.0
2009-10-21 21:10:00,0.79153,0.79176,0.79142,0.79175,59600000.0
2009-10-21 21:15:00,0.79145,0.79191,0.79145,0.79158,64000000.0
2009-10-21 21:20:00,0.79154,0.79254,0.79139,0.79234,64000000.0
2009-10-21 21:25:00,0.79146,0.79272,0.79146,0.79254,61200000.0
2009-10-21 21:30:00,0.79258,0.79262,0.79147,0.79204,59200000.0
2009-10-21 21:35:00,0.79207,0.79229,0.79176,0.79226,57400000.0
2009-10-21 21:40:00,0.79221,0.79321,0.7921,0.79286,65600000.0
2009-10-21 21:45:00,0.79287,0.7935,0.79264,0.79342,71400000.0
2009-10-21 21:50:00,0.79347,0.79347,0.7924,0.79262,56000000.0
2009-10-21 21:55:00,0.79258,0.79267,0.79159,0.79221,60800000.0
2009-10-21 22:00:00,0.79212,0.79215,0.79156,0.79195,52800000.0
2009-10-21 22:05:00,0.792,0.792,0.79128,0.79147,56000000.0
2009-10-21 22:10:00,0.79145,0.79222,0.79145,0.79175,57600000.0
2009-10-21 22:15:00,0.79202,0.79244,0.79147,0.79147,59200000.0
2009-10-21 22:20:00,0.79139,0.79169,0.79072,0.79089,74600000.0
2009-10-21 22:25:00,0.79077,0.79167,0.79064,0.79167,60800000.0
2009-10-21 22:30:00,0.79181,0.792,0.79159,0.79198,57000000.0
2009-10-21 22:35:00,0.79212,0.79216,0.79136,0.79161,69200000.0
2009-10-21 22:40:00,0.79161,0.79196,0.79132,0.79196,65600000.0
2009-10-21 22:45:00,0.79242,0.79293,0.79242,0.7926,62800000.0
2009-10-21 22:50:00,0.79251,0.79252,0.79156,0.79209,65600000.0
2009-10-21 22:55:00,0.79204,0.79257,0.79204,0.79247,65600000.0
2009-10-21 23:00:00,0.79229,0.79238,0.79165,0.79183,52800000.0
2009-10-21 23:05:00,0.79207,0.79225,0.79178,0.79187,67000000.0
2009-10-21 23:10:00,0.792,0.79217,0.79139,0.79142,67200000.0
2009-10-21 23:15:00,0.79096,0.79127,0.79091,0.79096,60800000.0
2009-10-21 23:20:00,0.79088,0.79099,0.79025,0.79093,56000000.0
2009-10-21 23:25:00,0.7904,0.79101,0.79039,0.79074,66000000.0
2009-10-21 23:30:00,0.79079,0.79138,0.79079,0.79127,73600000.0
2009-10-21 23:35:00,0.79122,0.79132,0.78997,0.79003,57000000.0
2009-10-21 23:40:00,0.78997,0.79013,0.78932,0.78932,48000000.0
2009-10-21 23:45:00,0.78955,0.79019,0.78955,0.78994,54400000.0
2009-10-21 23:50:00,0.78988,0.78999,0.78963,0.78989,69800000.0
2009-10-21 23:55:00,0.79004,0.79023,0.78993,0.79012,59200000.0
2009-10-22 00:00:00,0.79,0.79002,0.78966,0.78993,53200000.0
2009-10-22 00:05:00,0.7899,0.79018,0.78948,0.79005,67200000.0
2009-10-22 00:10:00,0.7901,0.79058,0.78919,0.79018,64000000.0
2009-10-22 00:15:00,0.79016,0.79098,0.79016,0.79083,59200000.0
2009-10-22 00:20:00,0.79068,0.79083,0.79037,0.79083,65600000.0
2009-10-22 00:25:00,0.79059,0.79078,0.79016,0.79039,56000000.0
2009-10-22 00:30:00,0.79025,0.79046,0.78993,0.78993,64000000.0
2009-10-22 00:35:00,0.79032,0.79045,0.78932,0.79022,48000000.0
2009-10-22 00:40:00,0.78987,0.79014,0.78976,0.78977,64000000.0
2009-10-22 00:45:00,0.78959,0.79008,0.78959,0.78998,68800000.0
2009-10-22 00:50:00,0.79015,0.79017,0.78965,0.7898,60800000.0
2009-10-22 00:55:00,0.78977,0.78982,0.78881,0.78949,53200000.0
2009-10-22 01:00:00,0.78933,0.79004,0.78933,0.78976,65000000.0
2009-10-22 01:05:00,0.78963,0.78986,0.78928,0.7897,60800000.0
2009-10-22 01:10:00,0.78967,0.79023,0.78967,0.79023,72400000.0
2009-10-22 01:15:00,0.79039,0.79054,0.79026,0.79039,59200000.0
2009-10-22 01:20:00,0.79044,0.79044,0.78983,0.78988,60800000.0
2009-10-22 01:25:00,0.79017,0.79017,0.78961,0.79015,62400000.0
2009-10-22 01:30:00,0.78982,0.79037,0.78982,0.79023,65600000.0
2009-10-22 01:35:00,0.79016,0.79018,0.78885,0.79017,65600000.0
2009-10-22 01:40:00,0.79019,0.79019,0.78945,0.78971,67200000.0
2009-10-22 01:45:00,0.78944,0.79017,0.78944,0.78996,59200000.0
2009-10-22 01:50:00,0.78989,0.79007,0.78945,0.79004,43200000.0
2009-10-22 01:55:00,0.79006,0.79047,0.78962,0.7904,66600000.0
2009-10-22 02:00:00,0.79038,0.79044,0.7901,0.79015,84800000.0
2009-10-22 02:05:00,0.79002,0.79032,0.78992,0.79012,72000000.0
2009-10-22 02:10:00,0.79035,0.79044,0.79012,0.79041,49000000.0
2009-10-22 02:15:00,0.79045,0.79077,0.78932,0.79024,66600000.0
2009-10-22 02:20:00,0.79027,0.79078,0.79019,0.7906,65600000.0
2009-10-22 02:25:00,0.79082,0.79148,0.79082,0.79148,60800000.0
2009-10-22 02:30:00,0.79158,0.79196,0.79158,0.79196,67600000.0
2009-10-22 02:35:00,0.79192,0.79192,0.79152,0.79175,65600000.0
2009-10-22 02:40:00,0.79178,0.79183,0.79146,0.79183,57600000.0
2009-10-22 02:45:00,0.79185,0.7925,0.79161,0.79205,75200000.0
2009-10-22 02:50:00,0.79178,0.79192,0.79145,0.79192,65600000.0
2009-10-22 02:55:00,0.79181,0.79192,0.79126,0.7917,60200000.0
2009-10-22 03:00:00,0.79153,0.79153,0.79011,0.79026,57600000.0
2009-10-22 03:05:00,0.79029,0.79046,0.78981,0.79021,60800000.0
2009-10-22 03:10:00,0.79025,0.79029,0.7899,0.79005,62400000.0
2009-10-22 03:15:00,0.78981,0.79001,0.78875,0.78939,60800000.0
2009-10-22 03:20:00,0.78966,0.79004,0.78943,0.78995,46400000.0
2009-10-22 03:25:00,0.79014,0.79018,0.78971,0.78988,57600000.0
2009-10-22 03:30:00,0.7898,0.79049,0.78968,0.79049,66000000.0
2009-10-22 03:35:00,0.79053,0.7907,0.78985,0.7901,52800000.0
2009-10-22 03:40:00,0.79028,0.79028,0.78996,0.7901,65600000.0
2009-10-22 03:45:00,0.7902,0.7902,0.7897,0.7897,54400000.0
2009-10-22 03:50:00,0.78972,0.78981,0.78939,0.78963,59200000.0
2009-10-22 03:55:00,0.78954,0.79016,0.78918,0.78997,62400000.0
2009-10-22 04:00:00,0.7897,0.7903,0.78959,0.7903,103800000.0
2009-10-22 04:05:00,0.79024,0.79099,0.79002,0.79006,69200000.0
2009-10-22 04:10:00,0.78983,0.79028,0.78935,0.79011,72000000.0
2009-10-22 04:15:00,0.78983,0.79012,0.78948,0.78982,76800000.0
2009-10-22 04:20:00,0.7898,0.79011,0.78947,0.7898,57600000.0
2009-10-22 04:25:00,0.79002,0.79071,0.79002,0.79034,97600000.0
2009-10-22 04:30:00,0.79037,0.79085,0.79031,0.79065,84800000.0
2009-10-22 04:35:00,0.7906,0.79064,0.79008,0.79031,60800000.0
2009-10-22 04:40:00,0.79038,0.79048,0.78966,0.7904,57600000.0
2009-10-22 04:45:00,0.79041,0.79103,0.79031,0.79094,68800000.0
2009-10-22 04:50:00,0.79098,0.79114,0.79075,0.79075,52800000.0
2009-10-22 04:55:00,0.79074,0.79083,0.79046,0.79064,94400000.0
2009-10-22 05:00:00,0.79071,0.79094,0.79024,0.79024,56000000.0
2009-10-22 05:05:00,0.78957,0.7896,0.78873,0.7889,67200000.0
2009-10-22 05:10:00,0.78878,0.78885,0.78842,0.78872,64000000.0
2009-10-22 05:15:00,0.78876,0.78917,0.7883,0.78891,58600000.0
2009-10-22 05:20:00,0.7889,0.78904,0.78849,0.78861,164600000.0
2009-10-22 05:25:00,0.78855,0.78859,0.78764,0.78772,110400000.0
2009-10-22 05:30:00,0.78759,0.78786,0.78635,0.78645,76800000.0
2009-10-22 05:35:00,0.78653,0.78673,0.78624,0.78632,68800000.0
2009-10-22 05:40:00,0.78625,0.78633,0.78521,0.78561,67200000.0
2009-10-22 05:45:00,0.78554,0.78688,0.78554,0.78681,72000000.0
2009-10-22 05:50:00,0.78688,0.78699,0.7863,0.78641,94400000.0
2009-10-22 05:55:00,0.78651,0.7875,0.78635,0.7875,80000000.0
2009-10-22 06:00:00,0.78746,0.78762,0.78726,0.78762,88000000.0
2009-10-22 06:05:00,0.78766,0.7877,0.7874,0.78766,65600000.0
2009-10-22 06:10:00,0.78772,0.78777,0.78737,0.78745,70400000.0
2009-10-22 06:15:00,0.78755,0.7879,0.78743,0.78769,75200000.0
2009-10-22 06:20:00,0.78784,0.78784,0.78678,0.78678,97600000.0
2009-10-22 06:25:00,0.78675,0.78735,0.7866,0.78735,76800000.0
2009-10-22 06:30:00,0.78761,0.78774,0.78722,0.78762,75600000.0
2009-10-22 06:35:00,0.78761,0.78774,0.78752,0.78772,65600000.0
2009-10-22 06:40:00,0.78768,0.78822,0.78664,0.78822,67200000.0
2009-10-22 06:45:00,0.78836,0.78891,0.78831,0.78891,68200000.0
2009-10-22 06:50:00,0.7889,0.78908,0.78869,0.78908,65600000.0
2009-10-22 06:55:00,0.78919,0.78919,0.78893,0.789,81000000.0
2009-10-22 07:00:00,0.78899,0.78899,0.78815,0.78857,80000000.0
2009-10-22 07:05:00,0.78857,0.78866,0.78847,0.78854,67200000.0
2009-10-22 07:10:00,0.7884,0.78874,0.78831,0.78866,60800000.0
2009-10-22 07:15:00,0.78874,0.78913,0.78865,0.78882,62400000.0
2009-10-22 07:20:00,0.7889,0.79004,0.78889,0.78995,105600000.0
2009-10-22 07:25:00,0.7898,0.7898,0.78932,0.78947,120000000.0
2009-10-22 07:30:00,0.78941,0.78976,0.78932,0.78972,82000000.0
2009-10-22 07:35:00,0.78968,0.78986,0.78926,0.78941,78400000.0
2009-10-22 07:40:00,0.78934,0.78942,0.78889,0.78909,86800000.0
2009-10-22 07:45:00,0.78921,0.78925,0.78856,0.78876,90600000.0
2009-10-22 07:50:00,0.78882,0.78948,0.78881,0.78933,96000000.0
2009-10-22 07:55:00,0.78936,0.78945,0.78904,0.78913,85200000.0
2009-10-22 08:00:00,0.78919,0.7894,0.78885,0.78939,102400000.0
2009-10-22 08:05:00,0.78952,0.78966,0.78922,0.78959,106000000.0
2009-10-22 08:10:00,0.78949,0.78957,0.78915,0.78917,102800000.0
2009-10-22 08:15:00,0.78916,0.78916,0.78858,0.78869,119200000.0
2009-10-22 08:20:00,0.78862,0.78936,0.78849,0.78861,132600000.0
2009-10-22 08:25:00,0.7887,0.78924,0.7887,0.78899,171000000.0
2009-10-22 08:30:00,0.78884,0.78916,0.78871,0.789,245200000.0
2009-10-22 08:35:00,0.78917,0.78931,0.78858,0.78881,155200000.0
2009-10-22 08:40:00,0.78908,0.78911,0.78895,0.78895,94400000.0
2009-10-22 08:45:00,0.78893,0.78898,0.78787,0.78787,179200000.0
2009-10-22 08:50:00,0.788,0.78824,0.78786,0.78799,209400000.0
2009-10-22 08:55:00,0.78804,0.78888,0.78786,0.78888,156800000.0
2009-10-22 09:00:00,0.78897,0.789,0.7885,0.78864,145600000.0
2009-10-22 09:05:00,0.78866,0.78977,0.78866,0.78977,168000000.0
2009-10-22 09:10:00,0.78967,0.78967,0.78904,0.78938,234800000.0
2009-10-22 09:15:00,0.78972,0.79008,0.78971,0.78978,182200000.0
2009-10-22 09:20:00,0.79009,0.79123,0.79009,0.79057,217000000.0
2009-10-22 09:25:00,0.79062,0.79097,0.79012,0.79023,222400000.0
2009-10-22 09:30:00,0.79036,0.79048,0.79017,0.79039,186400000.0
2009-10-22 09:35:00,0.79035,0.79039,0.78922,0.78955,282600000.0
2009-10-22 09:40:00,0.78963,0.79012,0.78945,0.78997,298000000.0
2009-10-22 09:45:00,0.79005,0.79049,0.78975,0.78988,194600000.0
2009-10-22 09:50:00,0.78978,0.79014,0.78962,0.79004,326800000.0
2009-10-22 09:55:00,0.78998,0.79023,0.78993,0.79023,252600000.0
2009-10-22 10:00:00,0.79017,0.79036,0.79005,0.79005,286600000.0
2009-10-22 10:05:00,0.79015,0.79064,0.78947,0.78988,280000000.0
2009-10-22 10:10:00,0.78985,0.79047,0.78931,0.7902,316200000.0
2009-10-22 10:15:00,0.79032,0.79044,0.78941,0.78963,233600000.0
2009-10-22 10:20:00,0.78948,0.79011,0.78915,0.78979,272000000.0
2009-10-22 10:25:00,0.79,0.79028,0.78932,0.79023,275200000.0
2009-10-22 10:30:00,0.7901,0.79075,0.7899,0.79034,170000000.0
2009-10-22 10:35:00,0.79019,0.79045,0.78893,0.78895,132800000.0
2009-10-22 10:40:00,0.78891,0.7893,0.7883,0.78907,174200000.0
2009-10-22 10:45:00,0.78887,0.78978,0.78867,0.78972,224000000.0
2009-10-22 10:50:00,0.78983,0.79046,0.78955,0.78955,248400000.0
2009-10-22 10:55:00,0.78965,0.79102,0.78951,0.79102,304400000.0
2009-10-22 11:00:00,0.79056,0.79176,0.79056,0.79153,275600000.0
2009-10-22 11:05:00,0.79154,0.79219,0.79122,0.79205,198400000.0
2009-10-22 11:10:00,0.79219,0.79258,0.79132,0.7918,304400000.0
2009-10-22 11:15:00,0.79134,0.79195,0.79093,0.79112,297600000.0
2009-10-22 11:20:00,0.79116,0.79132,0.79041,0.79074,342800000.0
2009-10-22 11:25:00,0.79072,0.79119,0.79029,0.79059,247400000.0
2009-10-22 11:30:00,0.79038,0.79058,0.7898,0.78982,177600000.0
2009-10-22 11:35:00,0.78988,0.78998,0.78909,0.78951,218000000.0
2009-10-22 11:40:00,0.79001,0.79109,0.78988,0.79087,168400000.0
2009-10-22 11:45:00,0.79081,0.79094,0.79044,0.79044,210600000.0
2009-10-22 11:50:00,0.79051,0.79081,0.78985,0.7899,240600000.0
2009-10-22 11:55:00,0.78999,0.79055,0.78999,0.79023,259200000.0
2009-10-22 12:00:00,0.79034,0.79096,0.79029,0.79096,137600000.0
2009-10-22 12:05:00,0.79095,0.79109,0.79077,0.79092,135400000.0
2009-10-22 12:10:00,0.79103,0.79186,0.79098,0.79186,137400000.0
2009-10-22 12:15:00,0.79188,0.79206,0.79171,0.79175,184000000.0
2009-10-22 12:20:00,0.79176,0.79226,0.79172,0.79214,203600000.0
2009-10-22 12:25:00,0.79227,0.7927,0.79119,0.79126,252800000.0
2009-10-22 12:30:00,0.79129,0.79284,0.79129,0.7921,276800000.0
2009-10-22 12:35:00,0.79198,0.79206,0.7917,0.7918,152000000.0
2009-10-22 12:40:00,0.79188,0.79201,0.79152,0.79188,88000000.0
2009-10-22 12:45:00,0.79186,0.79194,0.79144,0.79145,198400000.0
2009-10-22 12:50:00,0.79155,0.7919,0.79152,0.79176,169600000.0
2009-10-22 12:55:00,0.79167,0.79182,0.79161,0.79161,141600000.0
2009-10-22 13:00:00,0.79158,0.79194,0.79137,0.79137,88000000.0
2009-10-22 13:05:00,0.79154,0.79229,0.79154,0.7918,124800000.0
2009-10-22 13:10:00,0.79162,0.79206,0.79152,0.79206,106000000.0
2009-10-22 13:15:00,0.79216,0.79281,0.79216,0.79268,180800000.0
2009-10-22 13:20:00,0.79273,0.79299,0.79209,0.79209,184000000.0
2009-10-22 13:25:00,0.79221,0.79239,0.79127,0.79156,174800000.0
2009-10-22 13:30:00,0.79148,0.79174,0.79117,0.79138,227200000.0
2009-10-22 13:35:00,0.79142,0.79169,0.79112,0.79161,171200000.0
2009-10-22 13:40:00,0.79164,0.79178,0.79138,0.79142,113400000.0
2009-10-22 13:45:00,0.79152,0.79192,0.79152,0.79164,102400000.0
2009-10-22 13:50:00,0.79168,0.79175,0.79122,0.79168,131200000.0
2009-10-22 13:55:00,0.79168,0.79236,0.79168,0.79192,136000000.0
2009-10-22 14:00:00,0.79214,0.79234,0.79178,0.79216,117800000.0
2009-10-22 14:05:00,0.79223,0.79225,0.79141,0.79163,137600000.0
2009-10-22 14:10:00,0.79182,0.79196,0.79141,0.79154,143400000.0
2009-10-22 14:15:00,0.79175,0.79262,0.79174,0.79262,91200000.0
2009-10-22 14:20:00,0.79264,0.79302,0.79256,0.79293,67600000.0
2009-10-22 14:25:00,0.79288,0.79332,0.79181,0.79184,68800000.0
2009-10-22 14:30:00,0.791,0.79168,0.79078,0.79159,64400000.0
2009-10-22 14:35:00,0.7916,0.79237,0.7916,0.79221,57600000.0
2009-10-22 14:40:00,0.79222,0.79262,0.79204,0.79235,70400000.0
2009-10-22 14:45:00,0.79222,0.79241,0.79197,0.79222,59200000.0
2009-10-22 14:50:00,0.79237,0.79237,0.79197,0.79209,65600000.0
2009-10-22 14:55:00,0.79197,0.79197,0.79128,0.79151,60800000.0
2009-10-22 15:00:00,0.79165,0.79178,0.79137,0.79148,64000000.0
2009-10-22 15:05:00,0.7911,0.7911,0.79032,0.79054,56000000.0
2009-10-22 15:10:00,0.79055,0.7909,0.79043,0.79089,59600000.0
2009-10-22 15:15:00,0.79094,0.79167,0.79082,0.79154,71400000.0
2009-10-22 15:20:00,0.79154,0.79195,0.79095,0.79188,57600000.0
2009-10-22 15:25:00,0.7917,0.79181,0.79143,0.79163,59200000.0
2009-10-22 15:30:00,0.79159,0.79163,0.79016,0.79105,60800000.0
2009-10-22 15:35:00,0.79105,0.79131,0.79087,0.79131,64000000.0
2009-10-22 15:40:00,0.79114,0.79142,0.79083,0.791,67200000.0
2009-10-22 15:45:00,0.79097,0.79129,0.79081,0.79097,67200000.0
2009-10-22 15:50:00,0.79079,0.7913,0.79058,0.79063,57600000.0
2009-10-22 15:55:00,0.79061,0.79113,0.78961,0.79057,67200000.0
2009-10-22 16:00:00,0.7906,0.7918,0.79052,0.7918,59600000.0
2009-10-22 16:05:00,0.79177,0.79237,0.79079,0.79237,70400000.0
2009-10-22 16:10:00,0.79231,0.79233,0.79162,0.79231,60800000.0
2009-10-22 16:15:00,0.79231,0.79231,0.79171,0.79189,64000000.0
2009-10-22 16:20:00,0.79201,0.79274,0.79198,0.7923,64000000.0
2009-10-22 16:25:00,0.79223,0.79265,0.79218,0.79234,73600000.0
2009-10-22 16:30:00,0.79206,0.79206,0.79079,0.79083,62400000.0
2009-10-22 16:35:00,0.79083,0.79111,0.7906,0.79092,64000000.0
2009-10-22 16:40:00,0.79092,0.79092,0.79042,0.7905,65600000.0
2009-10-22 16:45:00,0.79047,0.79071,0.79004,0.79071,72000000.0
2009-10-22 16:50:00,0.7907,0.79121,0.7905,0.7905,59200000.0
2009-10-22 16:55:00,0.79064,0.79064,0.78924,0.78956,60800000.0
2009-10-22 17:00:00,0.78968,0.78981,0.78856,0.78856,70400000.0
2009-10-22 17:05:00,0.78856,0.78955,0.78835,0.78934,65400000.0
2009-10-22 17:10:00,0.78926,0.78953,0.78901,0.78944,68800000.0
2009-10-22 17:15:00,0.78942,0.79193,0.7885,0.79193,73000000.0
2009-10-22 17:20:00,0.79139,0.79139,0.78982,0.78982,62400000.0
2009-10-22 17:25:00,0.78991,0.78997,0.78942,0.78992,60800000.0
2009-10-22 17:30:00,0.78999,0.79058,0.78975,0.78975,56000000.0
2009-10-22 17:35:00,0.7897,0.78989,0.78956,0.78976,59200000.0
2009-10-22 17:40:00,0.78968,0.78973,0.78936,0.7895,69200000.0
2009-10-22 17:45:00,0.78947,0.78999,0.78947,0.78999,68200000.0
2009-10-22 17:50:00,0.78982,0.79016,0.78975,0.7899,75200000.0
2009-10-22 17:55:00,0.78985,0.79041,0.7897,0.78982,72000000.0
2009-10-22 18:00:00,0.78928,0.78976,0.78928,0.78937,67600000.0
2009-10-22 18:05:00,0.78921,0.78961,0.78891,0.78961,52800000.0
2009-10-22 18:10:00,0.78965,0.78984,0.78951,0.78961,59200000.0
2009-10-22 18:15:00,0.78953,0.78973,0.78879,0.78895,67200000.0
2009-10-22 18:20:00,0.78896,0.78923,0.78863,0.7891,65000000.0
2009-10-22 18:25:00,0.78912,0.79019,0.78912,0.79019,66000000.0
2009-10-22 18:30:00,0.79012,0.791,0.79011,0.791,66000000.0
2009-10-22 18:35:00,0.79118,0.79123,0.79087,0.79087,57600000.0
2009-10-22 18:40:00,0.79085,0.79163,0.79073,0.79157,70400000.0
2009-10-22 18:45:00,0.79155,0.79177,0.79106,0.79175,62400000.0
2009-10-22 18:50:00,0.79162,0.79163,0.79036,0.79053,64000000.0
2009-10-22 18:55:00,0.79058,0.79132,0.79044,0.79132,57000000.0
2009-10-22 19:00:00,0.7915,0.79153,0.7911,0.79144,64000000.0
2009-10-22 19:05:00,0.79141,0.79142,0.79037,0.79099,60800000.0
2009-10-22 19:10:00,0.79101,0.7915,0.7909,0.79134,56000000.0
2009-10-22 19:15:00,0.79145,0.79181,0.79084,0.79094,62400000.0
2009-10-22 19:20:00,0.79101,0.79118,0.79074,0.791,56000000.0
2009-10-22 19:25:00,0.79098,0.79133,0.79086,0.79133,61200000.0
2009-10-22 19:30:00,0.79128,0.79144,0.79108,0.79138,65600000.0
2009-10-22 19:35:00,0.7916,0.79162,0.79085,0.7909,57600000.0
2009-10-22 19:40:00,0.79096,0.79149,0.79096,0.79149,64800000.0
2009-10-22 19:45:00,0.7914,0.79165,0.79112,0.79165,48000000.0
2009-10-22 19:50:00,0.79152,0.79152,0.79103,0.79108,57600000.0
2009-10-22 19:55:00,0.79107,0.79126,0.79094,0.7912,68800000.0
2009-10-22 20:00:00,0.79127,0.79157,0.79102,0.79114,54400000.0
2009-10-22 20:05:00,0.79106,0.79174,0.79058,0.79171,59200000.0
2009-10-22 20:10:00,0.79184,0.79284,0.79184,0.79283,58600000.0
2009-10-22 20:15:00,0.7928,0.79348,0.7927,0.79342,59600000.0
2009-10-22 20:20:00,0.79349,0.79445,0.79338,0.79426,60800000.0
2009-10-22 20:25:00,0.79418,0.79429,0.79387,0.79424,68800000.0
2009-10-22 20:30:00,0.79429,0.79455,0.79367,0.79455,59200000.0
2009-10-22 20:35:00,0.79444,0.79473,0.79403,0.79459,73600000.0
2009-10-22 20:40:00,0.79464,0.79504,0.79456,0.79489,62400000.0
2009-10-22 20:45:00,0.7948,0.79512,0.79466,0.79509,57000000.0
2009-10-22 20:50:00,0.79519,0.79519,0.79464,0.79467,62400000.0
2009-10-22 20:55:00,0.79468,0.79508,0.79438,0.79475,67200000.0
2009-10-22 21:00:00,0.79458,0.79472,0.79447,0.79463,70400000.0
2009-10-22 21:05:00,0.79468,0.79491,0.79434,0.79452,54400000.0
2009-10-22 21:10:00,0.79423,0.7945,0.79412,0.79423,59200000.0
2009-10-22 21:15:00,0.79407,0.79473,0.79407,0.79469,64000000.0
2009-10-22 21:20:00,0.79482,0.7951,0.7947,0.79497,64000000.0
2009-10-22 21:25:00,0.79394,0.79529,0.79394,0.79493,60800000.0
2009-10-22 21:30:00,0.79498,0.79576,0.7942,0.79487,59200000.0
2009-10-22 21:35:00,0.79485,0.79494,0.79458,0.79463,59600000.0
2009-10-22 21:40:00,0.79466,0.79488,0.79449,0.79465,65000000.0
2009-10-22 21:45:00,0.79474,0.79485,0.79388,0.79402,72000000.0
2009-10-22 21:50:00,0.79403,0.7944,0.79387,0.7944,56000000.0
2009-10-22 21:55:00,0.79448,0.79492,0.79434,0.79487,60800000.0
2009-10-22 22:00:00,0.79456,0.79464,0.79438,0.79446,44800000.0
2009-10-22 22:05:00,0.79466,0.79501,0.79434,0.79494,55400000.0
2009-10-22 22:10:00,0.79494,0.79496,0.79426,0.7946,57600000.0
2009-10-22 22:15:00,0.79445,0.79445,0.79419,0.79419,53800000.0
2009-10-22 22:20:00,0.79425,0.79432,0.79335,0.7938,67200000.0
2009-10-22 22:25:00,0.79388,0.7941,0.79374,0.79391,60800000.0
2009-10-22 22:30:00,0.79388,0.7939,0.79362,0.79387,57600000.0
2009-10-22 22:35:00,0.79396,0.79404,0.79362,0.79383,68800000.0
2009-10-22 22:40:00,0.79372,0.79398,0.79367,0.79382,65600000.0
2009-10-22 22:45:00,0.79386,0.7944,0.79336,0.79344,62400000.0
2009-10-22 22:50:00,0.7934,0.79365,0.79331,0.79342,65600000.0
2009-10-22 22:55:00,0.79346,0.79358,0.79271,0.79306,62800000.0
2009-10-22 23:00:00,0.79296,0.79309,0.79169,0.7918,53200000.0
2009-10-22 23:05:00,0.79192,0.79206,0.79151,0.79156,67200000.0
2009-10-22 23:10:00,0.79164,0.79192,0.79158,0.79166,67200000.0
2009-10-22 23:15:00,0.79113,0.79193,0.79113,0.79193,48000000.0
2009-10-22 23:20:00,0.79155,0.79237,0.7915,0.79237,33600000.0
2009-10-22 23:25:00,0.79242,0.79331,0.79242,0.79319,65000000.0
2009-10-22 23:30:00,0.79329,0.79351,0.79295,0.79301,60800000.0
2009-10-22 23:35:00,0.79288,0.79307,0.79247,0.79304,43200000.0
2009-10-22 23:40:00,0.79302,0.79316,0.7928,0.79287,62400000.0
2009-10-22 23:45:00,0.79266,0.79292,0.79266,0.79274,54400000.0
2009-10-22 23:50:00,0.79265,0.79276,0.79228,0.79238,52800000.0
2009-10-22 23:55:00,0.79279,0.79287,0.79227,0.79252,70400000.0
2009-10-23 00:00:00,0.79244,0.79322,0.79244,0.79312,52800000.0
2009-10-23 00:05:00,0.79319,0.79357,0.79313,0.79313,67600000.0
2009-10-23 00:10:00,0.7932,0.79341,0.79232,0.79337,64000000.0
2009-10-23 00:15:00,0.79305,0.79339,0.79277,0.79309,46400000.0
2009-10-23 00:20:00,0.79335,0.79357,0.79267,0.79313,44200000.0
2009-10-23 00:25:00,0.79345,0.79359,0.79316,0.79322,25600000.0
2009-10-23 00:30:00,0.79358,0.79366,0.79312,0.79343,64000000.0
2009-10-23 00:35:00,0.79346,0.79358,0.79252,0.79353,40000000.0
2009-10-23 00:40:00,0.79355,0.79366,0.79315,0.79355,51200000.0
2009-10-23 00:45:00,0.79335,0.79422,0.79319,0.79345,56000000.0
2009-10-23 00:50:00,0.79325,0.7934,0.7932,0.79336,33600000.0
2009-10-23 00:55:00,0.79331,0.79356,0.79234,0.79334,65600000.0
2009-10-23 01:00:00,0.79341,0.79364,0.79295,0.7934,54400000.0
2009-10-23 01:05:00,0.79316,0.7937,0.79312,0.79317,48000000.0
2009-10-23 01:10:00,0.7936,0.79385,0.79334,0.7936,72000000.0
2009-10-23 01:15:00,0.79361,0.79361,0.79288,0.79298,58600000.0
2009-10-23 01:20:00,0.793,0.79316,0.79276,0.79298,61200000.0
2009-10-23 01:25:00,0.79306,0.79306,0.79245,0.79299,50000000.0
2009-10-23 01:30:00,0.79309,0.79309,0.79282,0.79303,52800000.0
2009-10-23 01:35:00,0.79318,0.79353,0.7923,0.79327,65000000.0
2009-10-23 01:40:00,0.79327,0.79327,0.79293,0.79305,49600000.0
2009-10-23 01:45:00,0.79275,0.79322,0.79252,0.79272,59200000.0
2009-10-23 01:50:00,0.79274,0.79324,0.79273,0.79301,56400000.0
2009-10-23 01:55:00,0.7929,0.79315,0.7925,0.79268,67200000.0
2009-10-23 02:00:00,0.79266,0.79294,0.79247,0.79267,84800000.0
2009-10-23 02:05:00,0.79242,0.7932,0.79238,0.7932,71800000.0
2009-10-23 02:10:00,0.79336,0.79336,0.79294,0.79294,49600000.0
2009-10-23 02:15:00,0.79287,0.79326,0.79189,0.79272,67200000.0
2009-10-23 02:20:00,0.79302,0.79349,0.79302,0.79328,65600000.0
2009-10-23 02:25:00,0.79331,0.79349,0.79321,0.79334,60800000.0
2009-10-23 02:30:00,0.7935,0.79355,0.79257,0.79278,67200000.0
2009-10-23 02:35:00,0.79267,0.79301,0.79257,0.79273,65600000.0
2009-10-23 02:40:00,0.79275,0.7929,0.79247,0.79247,57600000.0
2009-10-23 02:45:00,0.79259,0.79276,0.79216,0.79258,75200000.0
2009-10-23 02:50:00,0.79238,0.79238,0.79188,0.79199,65600000.0
2009-10-23 02:55:00,0.79213,0.7923,0.79189,0.79221,60800000.0
2009-10-23 03:00:00,0.79223,0.79244,0.79177,0.79183,57000000.0
2009-10-23 03:05:00,0.79187,0.79227,0.79179,0.79227,60800000.0
2009-10-23 03:10:00,0.79238,0.79238,0.79199,0.79211,56000000.0
2009-10-23 03:15:00,0.79209,0.79228,0.79083,0.79164,60800000.0
2009-10-23 03:20:00,0.79189,0.79218,0.79141,0.7921,52800000.0
2009-10-23 03:25:00,0.79216,0.79244,0.79181,0.79224,54400000.0
2009-10-23 03:30:00,0.79221,0.79234,0.79186,0.79214,65600000.0
2009-10-23 03:35:00,0.79196,0.79202,0.79156,0.79171,52800000.0
2009-10-23 03:40:00,0.79163,0.79191,0.79143,0.79176,65600000.0
2009-10-23 03:45:00,0.792,0.7922,0.7915,0.79175,60800000.0
2009-10-23 03:50:00,0.79181,0.79183,0.79132,0.79134,59200000.0
2009-10-23 03:55:00,0.79131,0.79173,0.79089,0.7916,62400000.0
2009-10-23 04:00:00,0.79152,0.79226,0.79131,0.79226,104000000.0
2009-10-23 04:05:00,0.79241,0.79302,0.79241,0.79294,64000000.0
2009-10-23 04:10:00,0.7926,0.79298,0.79202,0.79218,71400000.0
2009-10-23 04:15:00,0.79206,0.79277,0.79195,0.79267,77200000.0
2009-10-23 04:20:00,0.79268,0.79303,0.79259,0.79277,58000000.0
2009-10-23 04:25:00,0.79273,0.79273,0.79216,0.79263,97600000.0
2009-10-23 04:30:00,0.79273,0.79325,0.79272,0.79274,85200000.0
2009-10-23 04:35:00,0.79263,0.79284,0.79251,0.79251,61200000.0
2009-10-23 04:40:00,0.79225,0.79225,0.79162,0.792,54400000.0
2009-10-23 04:45:00,0.79198,0.79198,0.79148,0.79169,68800000.0
2009-10-23 04:50:00,0.79175,0.79197,0.79136,0.79165,57600000.0
2009-10-23 04:55:00,0.79175,0.79181,0.79161,0.79167,94400000.0
2009-10-23 05:00:00,0.79148,0.79177,0.79141,0.79152,56000000.0
2009-10-23 05:05:00,0.79174,0.79188,0.79135,0.79164,67600000.0
2009-10-23 05:10:00,0.79176,0.79215,0.7916,0.7916,64000000.0
2009-10-23 05:15:00,0.79118,0.79158,0.79118,0.79153,59200000.0
2009-10-23 05:20:00,0.79153,0.79167,0.79123,0.7914,165200000.0
2009-10-23 05:25:00,0.79159,0.79184,0.79108,0.79156,110800000.0
2009-10-23 05:30:00,0.79163,0.79206,0.79158,0.79202,76800000.0
2009-10-23 05:35:00,0.79209,0.79234,0.79196,0.79232,68800000.0
2009-10-23 05:40:00,0.79225,0.79234,0.79172,0.79191,67200000.0
2009-10-23 05:45:00,0.79183,0.79225,0.79105,0.79197,72000000.0
2009-10-23 05:50:00,0.79194,0.79219,0.79191,0.79213,94400000.0
2009-10-23 05:55:00,0.79215,0.79228,0.79167,0.79174,80000000.0
2009-10-23 06:00:00,0.79165,0.79187,0.79152,0.79187,99000000.0
2009-10-23 06:05:00,0.79179,0.79218,0.79144,0.79211,62400000.0
2009-10-23 06:10:00,0.79212,0.79213,0.79178,0.79197,60800000.0
2009-10-23 06:15:00,0.7922,0.79245,0.79213,0.79229,54400000.0
2009-10-23 06:20:00,0.7922,0.79228,0.79165,0.79208,97600000.0
2009-10-23 06:25:00,0.79212,0.79232,0.79194,0.79225,68800000.0
2009-10-23 06:30:00,0.7916,0.7924,0.7916,0.79208,76800000.0
2009-10-23 06:35:00,0.79219,0.7923,0.79208,0.79226,57600000.0
2009-10-23 06:40:00,0.79222,0.7923,0.791,0.79203,48000000.0
2009-10-23 06:45:00,0.79221,0.79244,0.79176,0.79238,68800000.0
2009-10-23 06:50:00,0.79252,0.79287,0.79252,0.79281,65600000.0
2009-10-23 06:55:00,0.79279,0.79302,0.79275,0.79292,81600000.0
2009-10-23 07:00:00,0.79293,0.79294,0.79225,0.79294,80400000.0
2009-10-23 07:05:00,0.79297,0.79306,0.79286,0.793,67200000.0
2009-10-23 07:10:00,0.79287,0.79316,0.79285,0.79312,60800000.0
2009-10-23 07:15:00,0.79335,0.79335,0.79252,0.79254,62400000.0
2009-10-23 07:20:00,0.7925,0.79276,0.7924,0.7924,105600000.0
2009-10-23 07:25:00,0.79231,0.79355,0.79231,0.79307,120400000.0
2009-10-23 07:30:00,0.79304,0.79308,0.79219,0.79236,81600000.0
2009-10-23 07:35:00,0.79221,0.79253,0.7918,0.79253,77800000.0
2009-10-23 07:40:00,0.79253,0.79306,0.7925,0.79306,86400000.0
2009-10-23 07:45:00,0.79316,0.7934,0.79289,0.79289,90600000.0
2009-10-23 07:50:00,0.79302,0.79423,0.79298,0.79423,96000000.0
2009-10-23 07:55:00,0.79429,0.79576,0.79415,0.79576,85200000.0
2009-10-23 08:00:00,0.79568,0.79568,0.79463,0.79481,102400000.0
2009-10-23 08:05:00,0.79445,0.79445,0.79414,0.79428,105000000.0
2009-10-23 08:10:00,0.79435,0.79442,0.79407,0.79436,101800000.0
2009-10-23 08:15:00,0.79413,0.79423,0.79383,0.7939,118800000.0
2009-10-23 08:20:00,0.79397,0.79397,0.79339,0.79361,132800000.0
2009-10-23 08:25:00,0.79362,0.79365,0.79334,0.79352,171200000.0
2009-10-23 08:30:00,0.79342,0.79365,0.79303,0.79303,244800000.0
2009-10-23 08:35:00,0.79284,0.79287,0.79258,0.79258,156000000.0
2009-10-23 08:40:00,0.7926,0.79292,0.79215,0.7929,94400000.0
2009-10-23 08:45:00,0.79294,0.79368,0.79292,0.79336,179600000.0
2009-10-23 08:50:00,0.79339,0.79375,0.79338,0.79373,209400000.0
2009-10-23 08:55:00,0.79386,0.79407,0.79334,0.79407,156800000.0
2009-10-23 09:00:00,0.79403,0.7941,0.79333,0.79343,146000000.0
2009-10-23 09:05:00,0.79315,0.79351,0.79308,0.79322,168000000.0
2009-10-23 09:10:00,0.79311,0.794,0.79299,0.79376,234000000.0
2009-10-23 09:15:00,0.79384,0.79424,0.79368,0.79376,181800000.0
2009-10-23 09:20:00,0.79363,0.79384,0.79357,0.79358,214000000.0
2009-10-23 09:25:00,0.79361,0.79368,0.79336,0.7935,222600000.0
2009-10-23 09:30:00,0.79365,0.79411,0.79357,0.794,187600000.0
2009-10-23 09:35:00,0.79408,0.79422,0.79373,0.79412,283200000.0
2009-10-23 09:40:00,0.79432,0.79432,0.79377,0.79394,297600000.0
2009-10-23 09:45:00,0.79399,0.79425,0.79399,0.79418,194400000.0
2009-10-23 09:50:00,0.79419,0.7947,0.79419,0.79463,327400000.0
2009-10-23 09:55:00,0.79467,0.79524,0.79467,0.79524,252200000.0
2009-10-23 10:00:00,0.79525,0.79552,0.79477,0.79511,286400000.0
2009-10-23 10:05:00,0.79493,0.79495,0.79392,0.79399,280000000.0
2009-10-23 10:10:00,0.79387,0.79404,0.79385,0.79385,315600000.0
2009-10-23 10:15:00,0.79371,0.79408,0.79351,0.79364,232400000.0
2009-10-23 10:20:00,0.79356,0.79365,0.79313,0.79321,272000000.0
2009-10-23 10:25:00,0.79307,0.79359,0.79304,0.79345,275200000.0
2009-10-23 10:30:00,0.79341,0.79401,0.79318,0.79387,169600000.0
2009-10-23 10:35:00,0.79398,0.79434,0.79393,0.79428,132200000.0
2009-10-23 10:40:00,0.79427,0.79439,0.79404,0.79424,174800000.0
2009-10-23 10:45:00,0.79428,0.79429,0.79362,0.79399,224400000.0
2009-10-23 10:50:00,0.79377,0.79425,0.79297,0.79313,249000000.0
2009-10-23 10:55:00,0.79316,0.79409,0.79309,0.79409,303400000.0
2009-10-23 11:00:00,0.7943,0.79461,0.79428,0.79437,275200000.0
2009-10-23 11:05:00,0.79445,0.79446,0.79413,0.79426,198800000.0
2009-10-23 11:10:00,0.79427,0.79541,0.79424,0.79536,305400000.0
2009-10-23 11:15:00,0.79515,0.79529,0.7947,0.79471,297400000.0
2009-10-23 11:20:00,0.79474,0.79506,0.79471,0.79503,342400000.0
2009-10-23 11:25:00,0.79512,0.79533,0.79505,0.7952,247400000.0
2009-10-23 11:30:00,0.79526,0.7953,0.79486,0.79495,178000000.0
2009-10-23 11:35:00,0.79496,0.79504,0.79452,0.79452,218000000.0
2009-10-23 11:40:00,0.79459,0.79515,0.79459,0.79488,168400000.0
2009-10-23 11:45:00,0.79506,0.79516,0.79494,0.79512,211600000.0
2009-10-23 11:50:00,0.79501,0.79504,0.79435,0.79494,241600000.0
2009-10-23 11:55:00,0.79491,0.79499,0.79465,0.79489,258600000.0
2009-10-23 12:00:00,0.7948,0.79482,0.7946,0.79479,138000000.0
2009-10-23 12:05:00,0.79487,0.79493,0.7945,0.79471,136000000.0
2009-10-23 12:10:00,0.79475,0.79478,0.79441,0.79465,138000000.0
2009-10-23 12:15:00,0.79461,0.79462,0.79407,0.79449,183400000.0
2009-10-23 12:20:00,0.79446,0.79481,0.79439,0.7947,202600000.0
2009-10-23 12:25:00,0.79465,0.79495,0.79334,0.79341,254000000.0
2009-10-23 12:30:00,0.79328,0.79487,0.79297,0.7948,276600000.0
2009-10-23 12:35:00,0.79478,0.79486,0.79465,0.79474,152000000.0
2009-10-23 12:40:00,0.79476,0.79489,0.79426,0.79454,88000000.0
2009-10-23 12:45:00,0.79439,0.79471,0.79397,0.79459,198400000.0
2009-10-23 12:50:00,0.7946,0.79523,0.7946,0.79511,168800000.0
2009-10-23 12:55:00,0.79509,0.79581,0.79497,0.79576,141200000.0
2009-10-23 13:00:00,0.79577,0.79609,0.79551,0.79551,87400000.0
2009-10-23 13:05:00,0.79542,0.79558,0.79485,0.79492,123600000.0
2009-10-23 13:10:00,0.79498,0.79511,0.79451,0.7946,105600000.0
2009-10-23 13:15:00,0.79499,0.79556,0.79481,0.79549,181200000.0
2009-10-23 13:20:00,0.79525,0.79566,0.79501,0.79562,183400000.0
2009-10-23 13:25:00,0.79554,0.79576,0.79531,0.79531,174400000.0
2009-10-23 13:30:00,0.79527,0.79555,0.79488,0.79489,227200000.0
2009-10-23 13:35:00,0.79512,0.79591,0.79512,0.79586,171000000.0
2009-10-23 13:40:00,0.79584,0.79621,0.79579,0.79599,113600000.0
2009-10-23 13:45:00,0.79604,0.79605,0.79563,0.79563,102400000.0
2009-10-23 13:50:00,0.79555,0.79561,0.79529,0.79533,131200000.0
2009-10-23 13:55:00,0.79531,0.79546,0.79462,0.7953,136000000.0
2009-10-23 14:00:00,0.79538,0.7955,0.79484,0.79498,118400000.0
2009-10-23 14:05:00,0.79489,0.79514,0.79476,0.79487,138000000.0
2009-10-23 14:10:00,0.79492,0.79536,0.7949,0.79516,144400000.0
2009-10-23 14:15:00,0.79496,0.79516,0.79445,0.79458,100800000.0
2009-10-23 14:20:00,0.79458,0.79464,0.79403,0.79423,67200000.0
2009-10-23 14:25:00,0.79406,0.79466,0.79381,0.79464,66600000.0
2009-10-23 14:30:00,0.79451,0.7946,0.79378,0.79411,65600000.0
2009-10-23 14:35:00,0.79431,0.79462,0.79419,0.79462,57600000.0
2009-10-23 14:40:00,0.79481,0.79513,0.79463,0.79502,70800000.0
2009-10-23 14:45:00,0.79507,0.79507,0.79445,0.79476,62400000.0
2009-10-23 14:50:00,0.79496,0.79564,0.79496,0.79538,65600000.0
2009-10-23 14:55:00,0.79554,0.79576,0.79516,0.79574,60800000.0
2009-10-23 15:00:00,0.79574,0.79575,0.79537,0.79555,64000000.0
2009-10-23 15:05:00,0.79555,0.79572,0.79518,0.79535,54800000.0
2009-10-23 15:10:00,0.79522,0.79609,0.79522,0.79571,59200000.0
2009-10-23 15:15:00,0.79559,0.79565,0.79524,0.79525,72000000.0
2009-10-23 15:20:00,0.79534,0.79566,0.79502,0.79558,57600000.0
2009-10-23 15:25:00,0.7957,0.79589,0.79563,0.79585,59200000.0
2009-10-23 15:30:00,0.79557,0.79557,0.79381,0.79469,60800000.0
2009-10-23 15:35:00,0.79477,0.79496,0.79449,0.79467,63400000.0
2009-10-23 15:40:00,0.79472,0.79492,0.79433,0.79442,67200000.0
2009-10-23 15:45:00,0.79442,0.79503,0.79442,0.79503,73600000.0
2009-10-23 15:50:00,0.79467,0.79486,0.7945,0.79486,62400000.0
2009-10-23 15:55:00,0.79486,0.79528,0.79422,0.79519,67600000.0
2009-10-23 16:00:00,0.79528,0.79528,0.79434,0.79434,59600000.0
2009-10-23 16:05:00,0.79414,0.79439,0.79322,0.79383,70400000.0
2009-10-23 16:10:00,0.79389,0.79439,0.79356,0.7942,60800000.0
2009-10-23 16:15:00,0.79416,0.7947,0.79403,0.79446,62800000.0
2009-10-23 16:20:00,0.79435,0.79467,0.79431,0.79452,63400000.0
2009-10-23 16:25:00,0.79461,0.79481,0.79439,0.79469,73600000.0
2009-10-23 16:30:00,0.79472,0.79502,0.79424,0.7943,62200000.0
2009-10-23 16:35:00,0.79425,0.79472,0.79408,0.79416,64000000.0
2009-10-23 16:40:00,0.79418,0.79444,0.79393,0.79444,65600000.0
2009-10-23 16:45:00,0.79443,0.79471,0.79436,0.7946,72000000.0
2009-10-23 16:50:00,0.79446,0.79447,0.79402,0.79447,59200000.0
2009-10-23 16:55:00,0.79431,0.79433,0.79299,0.79299,60800000.0
2009-10-23 17:00:00,0.79314,0.79368,0.79313,0.79368,64000000.0
2009-10-23 17:05:00,0.79377,0.79392,0.79367,0.79389,65600000.0
2009-10-23 17:10:00,0.79391,0.79391,0.79353,0.79374,68800000.0
2009-10-23 17:15:00,0.79367,0.79429,0.79367,0.79419,73000000.0
2009-10-23 17:20:00,0.79405,0.79405,0.79353,0.79395,61800000.0
2009-10-23 17:25:00,0.79379,0.7943,0.79368,0.79402,60800000.0
2009-10-23 17:30:00,0.79396,0.79396,0.7935,0.79351,54800000.0
2009-10-23 17:35:00,0.79362,0.79409,0.79346,0.79367,59200000.0
2009-10-23 17:40:00,0.79369,0.7942,0.79365,0.79418,68800000.0
2009-10-23 17:45:00,0.79419,0.79443,0.79381,0.7939,68800000.0
2009-10-23 17:50:00,0.79365,0.79431,0.79365,0.79396,74600000.0
2009-10-23 17:55:00,0.79404,0.79454,0.79404,0.7945,72000000.0
2009-10-23 18:00:00,0.79445,0.79481,0.79445,0.79481,67200000.0
2009-10-23 18:05:00,0.79459,0.79459,0.79416,0.79446,52800000.0
2009-10-23 18:10:00,0.79433,0.79461,0.79413,0.79447,59200000.0
2009-10-23 18:15:00,0.79448,0.79448,0.79377,0.79397,59200000.0
2009-10-23 18:20:00,0.79399,0.79414,0.7938,0.7938,65000000.0
2009-10-23 18:25:00,0.79382,0.79415,0.79382,0.79411,65600000.0
2009-10-23 18:30:00,0.79399,0.79424,0.79381,0.79422,65600000.0
2009-10-23 18:35:00,0.7943,0.79452,0.79397,0.79452,57600000.0
2009-10-23 18:40:00,0.79466,0.79488,0.7944,0.79463,69800000.0
2009-10-23 18:45:00,0.79455,0.79487,0.79451,0.79482,62400000.0
2009-10-23 18:50:00,0.79482,0.79485,0.79443,0.79466,64000000.0
2009-10-23 18:55:00,0.79461,0.79466,0.79437,0.79449,57600000.0
2009-10-23 19:00:00,0.79458,0.79458,0.79405,0.7943,67200000.0
2009-10-23 19:05:00,0.79423,0.79425,0.7932,0.79386,61200000.0
2009-10-23 19:10:00,0.7939,0.79408,0.79384,0.79396,59200000.0
2009-10-23 19:15:00,0.79394,0.79406,0.79375,0.79392,62800000.0
2009-10-23 19:20:00,0.79387,0.79387,0.79343,0.79372,64000000.0
2009-10-23 19:25:00,0.7936,0.79362,0.79328,0.79331,60800000.0
2009-10-23 19:30:00,0.79321,0.79325,0.79264,0.79284,65000000.0
2009-10-23 19:35:00,0.79287,0.79295,0.79267,0.79278,58400000.0
2009-10-23 19:40:00,0.79282,0.79309,0.79248,0.79252,64400000.0
2009-10-23 19:45:00,0.79246,0.7927,0.7924,0.7927,49600000.0
2009-10-23 19:50:00,0.79267,0.79281,0.7925,0.7926,57600000.0
2009-10-23 19:55:00,0.79242,0.79291,0.79231,0.79284,69200000.0
2009-10-23 20:00:00,0.79276,0.79276,0.79211,0.79211,53800000.0
2009-10-23 20:05:00,0.79192,0.79197,0.79143,0.79197,59600000.0
2009-10-23 20:10:00,0.79189,0.79225,0.79168,0.79195,58600000.0
2009-10-23 20:15:00,0.79198,0.79238,0.79177,0.79231,59200000.0
2009-10-23 20:20:00,0.79233,0.79252,0.79204,0.79252,57000000.0
2009-10-23 20:25:00,0.79246,0.79272,0.79215,0.79265,67200000.0
2009-10-23 20:30:00,0.79262,0.79312,0.79246,0.79297,59200000.0
2009-10-23 20:35:00,0.79303,0.79303,0.79252,0.79273,73600000.0
2009-10-23 20:40:00,0.79299,0.79319,0.79257,0.79257,62400000.0
2009-10-23 20:45:00,0.79249,0.79293,0.79236,0.79293,57600000.0
2009-10-23 20:50:00,0.79265,0.79311,0.79265,0.79291,62400000.0
2009-10-23 20:55:00,0.79287,0.79299,0.79239,0.79299,66600000.0
2009-10-23 21:00:00,0.79303,0.79303,0.79251,0.7927,70800000.0
2009-10-23 21:05:00,0.79265,0.79281,0.79211,0.7923,54400000.0
2009-10-23 21:10:00,0.79237,0.79259,0.79205,0.79221,59600000.0
2009-10-23 21:15:00,0.79189,0.79261,0.79189,0.79258,64400000.0
2009-10-23 21:20:00,0.79258,0.79302,0.79237,0.79238,64000000.0
2009-10-23 21:25:00,0.79168,0.79287,0.79168,0.79235,60200000.0
2009-10-23 21:30:00,0.79238,0.79328,0.79202,0.7929,59200000.0
2009-10-23 21:35:00,0.79281,0.79281,0.79205,0.79243,56000000.0
2009-10-23 21:40:00,0.79239,0.79274,0.79227,0.79265,66000000.0
2009-10-23 21:45:00,0.79271,0.79312,0.79255,0.79296,72000000.0
2009-10-23 21:50:00,0.79321,0.79333,0.79245,0.79291,64000000.0
2009-10-23 21:55:00,0.79287,0.79287,0.79254,0.7927,60800000.0
2009-10-23 22:00:00,0.7932,0.79326,0.79287,0.79303,49600000.0
2009-10-23 22:05:00,0.79309,0.79371,0.79298,0.79341,62400000.0
2009-10-23 22:10:00,0.79333,0.79333,0.79273,0.79288,57600000.0
2009-10-23 22:15:00,0.79292,0.79292,0.79242,0.79269,51600000.0
2009-10-23 22:20:00,0.7928,0.7931,0.79277,0.79303,67200000.0
2009-10-23 22:25:00,0.79275,0.79327,0.79268,0.79305,44800000.0
2009-10-23 22:30:00,0.79324,0.79426,0.79313,0.79426,57600000.0
2009-10-23 22:35:00,0.79425,0.79425,0.79362,0.79395,68800000.0
2009-10-23 22:40:00,0.79392,0.79406,0.79337,0.79395,65600000.0
2009-10-23 22:45:00,0.79434,0.79447,0.7938,0.79432,62400000.0
2009-10-23 22:50:00,0.79417,0.79417,0.79386,0.79411,65600000.0
2009-10-23 22:55:00,0.79414,0.79419,0.79355,0.79398,62400000.0
2009-10-25 23:00:00,0.79193,0.7923,0.79165,0.79187,52800000.0
2009-10-25 23:05:00,0.79155,0.79376,0.79155,0.79185,49600000.0
2009-10-25 23:10:00,0.79167,0.7918,0.79088,0.79102,56000000.0
2009-10-25 23:15:00,0.79115,0.79183,0.79093,0.79176,37200000.0
2009-10-25 23:20:00,0.79177,0.792,0.79116,0.79127,56400000.0
2009-10-25 23:25:00,0.79136,0.79142,0.79132,0.79142,12800000.0
2009-10-25 23:30:00,0.79147,0.79192,0.79147,0.79192,49000000.0
2009-10-25 23:35:00,0.79174,0.79227,0.79154,0.79197,44800000.0
2009-10-25 23:40:00,0.79155,0.7919,0.79139,0.79139,30400000.0
2009-10-25 23:45:00,0.79187,0.79187,0.79117,0.79168,30400000.0
2009-10-25 23:50:00,0.79119,0.79155,0.79012,0.79155,57600000.0
2009-10-25 23:55:00,0.79159,0.79209,0.79102,0.79209,70400000.0
2009-10-26 00:00:00,0.79235,0.79256,0.79153,0.7917,41600000.0
2009-10-26 00:05:00,0.79193,0.79269,0.79162,0.79256,67200000.0
2009-10-26 00:10:00,0.79264,0.79408,0.79176,0.79284,71200000.0
2009-10-26 00:15:00,0.79283,0.79292,0.79248,0.79266,33600000.0
2009-10-26 00:20:00,0.79297,0.7937,0.79242,0.79278,46400000.0
2009-10-26 00:25:00,0.79273,0.79347,0.79271,0.79344,56000000.0
2009-10-26 00:30:00,0.7934,0.7934,0.79234,0.79241,64400000.0
2009-10-26 00:35:00,0.79253,0.79253,0.79137,0.79171,64000000.0
2009-10-26 00:40:00,0.79217,0.7926,0.79145,0.79165,49600000.0
2009-10-26 00:45:00,0.7917,0.79172,0.79125,0.79163,68800000.0
2009-10-26 00:50:00,0.79163,0.7925,0.79132,0.79137,53800000.0
2009-10-26 00:55:00,0.7917,0.79266,0.79075,0.79172,52800000.0
2009-10-26 01:00:00,0.79166,0.79185,0.79135,0.79156,65600000.0
2009-10-26 01:05:00,0.79165,0.79173,0.79149,0.79151,60800000.0
2009-10-26 01:10:00,0.79159,0.79285,0.79158,0.79284,72000000.0
2009-10-26 01:15:00,0.79287,0.79287,0.7924,0.79241,59200000.0
2009-10-26 01:20:00,0.79266,0.79286,0.79235,0.79252,60800000.0
2009-10-26 01:25:00,0.79255,0.79276,0.79232,0.79259,62400000.0
2009-10-26 01:30:00,0.7925,0.79255,0.79195,0.79247,60800000.0
2009-10-26 01:35:00,0.79245,0.79258,0.79149,0.79258,65600000.0
2009-10-26 01:40:00,0.79259,0.79273,0.79233,0.79273,66600000.0
2009-10-26 01:45:00,0.79266,0.79296,0.79261,0.79286,59200000.0
2009-10-26 01:50:00,0.79298,0.79314,0.79281,0.79285,56000000.0
2009-10-26 01:55:00,0.79275,0.79382,0.79275,0.79382,64000000.0
2009-10-26 02:00:00,0.79312,0.79341,0.793,0.79309,67200000.0
2009-10-26 02:05:00,0.79315,0.79321,0.79295,0.79315,56400000.0
2009-10-26 02:10:00,0.79303,0.79311,0.79276,0.79306,59200000.0
2009-10-26 02:15:00,0.79321,0.79326,0.79272,0.79276,67200000.0
2009-10-26 02:20:00,0.7928,0.79283,0.7917,0.79267,65600000.0
2009-10-26 02:25:00,0.79264,0.79319,0.79247,0.79316,60800000.0
2009-10-26 02:30:00,0.79304,0.79341,0.79297,0.79299,62400000.0
2009-10-26 02:35:00,0.79279,0.79316,0.79275,0.79311,60800000.0
2009-10-26 02:40:00,0.79307,0.79376,0.79304,0.79337,59200000.0
2009-10-26 02:45:00,0.79328,0.79334,0.79278,0.79308,72000000.0
2009-10-26 02:50:00,0.79311,0.79343,0.7928,0.79331,60800000.0
2009-10-26 02:55:00,0.793,0.79327,0.79284,0.79314,65600000.0
2009-10-26 03:00:00,0.79323,0.79351,0.79158,0.79248,66000000.0
2009-10-26 03:05:00,0.79244,0.79325,0.79244,0.79311,60800000.0
2009-10-26 03:10:00,0.79308,0.79319,0.79286,0.79315,68800000.0
2009-10-26 03:15:00,0.7931,0.79332,0.79253,0.79253,64400000.0
2009-10-26 03:20:00,0.79253,0.79257,0.79094,0.79188,64000000.0
2009-10-26 03:25:00,0.79184,0.79233,0.79176,0.79218,64000000.0
2009-10-26 03:30:00,0.79223,0.79223,0.79166,0.79199,56000000.0
2009-10-26 03:35:00,0.79195,0.79226,0.79179,0.79226,59200000.0
2009-10-26 03:40:00,0.79235,0.79257,0.79228,0.79257,59200000.0
2009-10-26 03:45:00,0.79272,0.7931,0.79187,0.79286,64000000.0
2009-10-26 03:50:00,0.79276,0.79295,0.79255,0.79295,66600000.0
2009-10-26 03:55:00,0.79299,0.79316,0.7926,0.79309,52800000.0
2009-10-26 04:00:00,0.79336,0.79447,0.79336,0.7944,70400000.0
2009-10-26 04:05:00,0.79436,0.79445,0.79341,0.79341,70400000.0
2009-10-26 04:10:00,0.79365,0.79399,0.79333,0.79399,54400000.0
2009-10-26 04:15:00,0.79404,0.79426,0.79384,0.79423,62400000.0
2009-10-26 04:20:00,0.79422,0.79422,0.79359,0.79373,57600000.0
2009-10-26 04:25:00,0.7933,0.79383,0.79322,0.79327,73000000.0
2009-10-26 04:30:00,0.79331,0.79361,0.79331,0.79361,64400000.0
2009-10-26 04:35:00,0.79362,0.79362,0.79299,0.79299,56000000.0
2009-10-26 04:40:00,0.79301,0.7933,0.79297,0.7933,61200000.0
2009-10-26 04:45:00,0.79293,0.79339,0.79293,0.79338,67200000.0
2009-10-26 04:50:00,0.79322,0.79331,0.79267,0.7928,67200000.0
2009-10-26 04:55:00,0.79292,0.79366,0.79292,0.79355,52800000.0
2009-10-26 05:00:00,0.7934,0.7934,0.79288,0.79291,62400000.0
2009-10-26 05:05:00,0.79318,0.79321,0.793,0.79314,66000000.0
2009-10-26 05:10:00,0.79301,0.79348,0.79263,0.79341,62800000.0
2009-10-26 05:15:00,0.79301,0.79331,0.79239,0.79244,65600000.0
2009-10-26 05:20:00,0.79337,0.79337,0.79223,0.79246,68800000.0
2009-10-26 05:25:00,0.79247,0.793,0.79223,0.79293,57000000.0
2009-10-26 05:30:00,0.7929,0.79306,0.79253,0.79299,60800000.0
2009-10-26 05:35:00,0.79293,0.79299,0.79242,0.7925,67600000.0
2009-10-26 05:40:00,0.79239,0.79264,0.79225,0.79249,48000000.0
2009-10-26 05:45:00,0.79253,0.79351,0.79247,0.79351,57000000.0
2009-10-26 05:50:00,0.79314,0.79332,0.7924,0.79272,56000000.0
2009-10-26 05:55:00,0.79275,0.79297,0.79242,0.79293,41600000.0
2009-10-26 06:00:00,0.79297,0.79297,0.79251,0.79291,60800000.0
2009-10-26 06:05:00,0.79291,0.79321,0.79276,0.79282,56000000.0
2009-10-26 06:10:00,0.79277,0.79291,0.79226,0.79243,71400000.0
2009-10-26 06:15:00,0.79237,0.79263,0.79233,0.79249,65600000.0
2009-10-26 06:20:00,0.79257,0.79263,0.79182,0.79182,50000000.0
2009-10-26 06:25:00,0.79217,0.79237,0.79093,0.79215,59200000.0
2009-10-26 06:30:00,0.792,0.79264,0.79113,0.79113,60800000.0
2009-10-26 06:35:00,0.79229,0.79264,0.79218,0.79259,63400000.0
2009-10-26 06:40:00,0.79258,0.79304,0.79236,0.79269,64000000.0
2009-10-26 06:45:00,0.79286,0.7931,0.79247,0.7931,58600000.0
2009-10-26 06:50:00,0.79311,0.79311,0.79272,0.79278,54400000.0
2009-10-26 06:55:00,0.7928,0.79281,0.7924,0.79262,69800000.0
2009-10-26 07:00:00,0.79253,0.7929,0.7924,0.79262,67200000.0
2009-10-26 07:05:00,0.79255,0.79299,0.79251,0.79299,61800000.0
2009-10-26 07:10:00,0.79316,0.7932,0.79255,0.79262,57600000.0
2009-10-26 07:15:00,0.79267,0.79292,0.792,0.79279,62400000.0
2009-10-26 07:20:00,0.79255,0.79303,0.79245,0.79303,73000000.0
2009-10-26 07:25:00,0.79299,0.79299,0.79232,0.79235,59200000.0
2009-10-26 07:30:00,0.79233,0.79233,0.79187,0.79226,56000000.0
2009-10-26 07:35:00,0.79229,0.79247,0.79173,0.79229,49000000.0
2009-10-26 07:40:00,0.79227,0.79254,0.79194,0.79244,59200000.0
2009-10-26 07:45:00,0.79225,0.79229,0.79174,0.79174,59200000.0
2009-10-26 07:50:00,0.79194,0.7921,0.79174,0.79196,59200000.0
2009-10-26 07:55:00,0.79206,0.79227,0.79194,0.79226,54400000.0
2009-10-26 08:00:00,0.79229,0.7928,0.79222,0.79242,68200000.0
2009-10-26 08:05:00,0.79216,0.79231,0.79188,0.79227,57600000.0
2009-10-26 08:10:00,0.79226,0.79226,0.792,0.7921,33600000.0
2009-10-26 08:15:00,0.79183,0.79251,0.79182,0.79248,64000000.0
2009-10-26 08:20:00,0.79267,0.7927,0.79212,0.79221,57600000.0
2009-10-26 08:25:00,0.79198,0.79246,0.79189,0.79246,65000000.0
2009-10-26 08:30:00,0.79226,0.79245,0.7918,0.79238,60800000.0
2009-10-26 08:35:00,0.7924,0.7924,0.79192,0.79197,56000000.0
2009-10-26 08:40:00,0.79223,0.79248,0.79212,0.7922,54400000.0
2009-10-26 08:45:00,0.7918,0.79265,0.7918,0.79264,52800000.0
2009-10-26 08:50:00,0.79261,0.7927,0.79133,0.79249,60200000.0
2009-10-26 08:55:00,0.79271,0.79357,0.79271,0.79357,64000000.0
2009-10-26 09:00:00,0.79313,0.7937,0.79313,0.79339,57600000.0
2009-10-26 09:05:00,0.79327,0.79333,0.79248,0.79248,64000000.0
2009-10-26 09:10:00,0.79238,0.79255,0.79175,0.79231,62400000.0
2009-10-26 09:15:00,0.7923,0.79258,0.79209,0.79242,70400000.0
2009-10-26 09:20:00,0.79244,0.79259,0.79232,0.79256,57600000.0
2009-10-26 09:25:00,0.79256,0.79263,0.79237,0.79237,66000000.0
2009-10-26 09:30:00,0.79254,0.79254,0.79223,0.79236,65600000.0
2009-10-26 09:35:00,0.79234,0.79283,0.79223,0.79281,65600000.0
2009-10-26 09:40:00,0.79263,0.79269,0.79232,0.79245,59200000.0
2009-10-26 09:45:00,0.79251,0.79266,0.79227,0.79245,59200000.0
2009-10-26 09:50:00,0.79274,0.79278,0.79228,0.79237,52800000.0
2009-10-26 09:55:00,0.7928,0.79318,0.79274,0.79308,67200000.0
2009-10-26 10:00:00,0.79321,0.79369,0.79299,0.79342,72000000.0
2009-10-26 10:05:00,0.79333,0.79352,0.7926,0.7926,75200000.0
2009-10-26 10:10:00,0.7931,0.79319,0.79285,0.7931,68800000.0
2009-10-26 10:15:00,0.79312,0.79334,0.79286,0.79325,68800000.0
2009-10-26 10:20:00,0.79316,0.79337,0.79302,0.79331,59200000.0
2009-10-26 10:25:00,0.79329,0.79337,0.7931,0.79323,56000000.0
2009-10-26 10:30:00,0.79343,0.79349,0.79315,0.79321,60800000.0
2009-10-26 10:35:00,0.79336,0.79385,0.79313,0.79385,62400000.0
2009-10-26 10:40:00,0.79388,0.79398,0.79359,0.79367,73600000.0
2009-10-26 10:45:00,0.79375,0.79423,0.79372,0.79423,68800000.0
2009-10-26 10:50:00,0.79428,0.79462,0.79412,0.79462,66000000.0
2009-10-26 10:55:00,0.79455,0.79469,0.79434,0.79454,64000000.0
2009-10-26 11:00:00,0.79464,0.79496,0.79458,0.79489,52800000.0
2009-10-26 11:05:00,0.79492,0.79509,0.79464,0.79483,58600000.0
2009-10-26 11:10:00,0.79473,0.79485,0.79441,0.79441,71800000.0
2009-10-26 11:15:00,0.79449,0.79463,0.79405,0.79463,65600000.0
2009-10-26 11:20:00,0.79471,0.7948,0.79437,0.79457,64000000.0
2009-10-26 11:25:00,0.79469,0.79525,0.79441,0.79461,62400000.0
2009-10-26 11:30:00,0.79469,0.79602,0.79452,0.79602,73600000.0
2009-10-26 11:35:00,0.79618,0.79619,0.79553,0.7956,64000000.0
2009-10-26 11:40:00,0.79553,0.7956,0.79521,0.79531,64000000.0
2009-10-26 11:45:00,0.79527,0.79539,0.79477,0.79477,62000000.0
2009-10-26 11:50:00,0.79469,0.79486,0.79349,0.7948,70400000.0
2009-10-26 11:55:00,0.79469,0.79469,0.79434,0.79464,59200000.0
2009-10-26 12:00:00,0.79456,0.79465,0.79359,0.79431,67200000.0
2009-10-26 12:05:00,0.79426,0.79432,0.79394,0.79415,57000000.0
2009-10-26 12:10:00,0.79408,0.79426,0.79356,0.79393,67200000.0
2009-10-26 12:15:00,0.79407,0.79419,0.79382,0.79391,67200000.0
2009-10-26 12:20:00,0.79369,0.79406,0.79352,0.79395,63400000.0
2009-10-26 12:25:00,0.79386,0.79448,0.79293,0.79444,60800000.0
2009-10-26 12:30:00,0.79457,0.79522,0.79448,0.79522,59200000.0
2009-10-26 12:35:00,0.79507,0.79521,0.79469,0.79494,57400000.0
2009-10-26 12:40:00,0.79486,0.79521,0.79486,0.7949,72000000.0
2009-10-26 12:45:00,0.79473,0.79481,0.79427,0.79427,59200000.0
2009-10-26 12:50:00,0.79417,0.7944,0.79398,0.79429,56000000.0
2009-10-26 12:55:00,0.79427,0.79436,0.79395,0.79436,64000000.0
2009-10-26 13:00:00,0.79433,0.79433,0.79366,0.79394,60800000.0
2009-10-26 13:05:00,0.79401,0.79474,0.79401,0.79471,65600000.0
2009-10-26 13:10:00,0.79459,0.79468,0.79411,0.79413,58000000.0
2009-10-26 13:15:00,0.79408,0.79408,0.79361,0.7938,70800000.0
2009-10-26 13:20:00,0.79379,0.79391,0.79353,0.79375,57600000.0
2009-10-26 13:25:00,0.7937,0.79375,0.79316,0.79317,65600000.0
2009-10-26 13:30:00,0.79317,0.79377,0.79314,0.79365,67200000.0
2009-10-26 13:35:00,0.79358,0.79369,0.79334,0.79346,66600000.0
2009-10-26 13:40:00,0.79346,0.79388,0.79346,0.79388,86400000.0
2009-10-26 13:45:00,0.79393,0.79445,0.79386,0.79443,144400000.0
2009-10-26 13:50:00,0.79426,0.7944,0.79397,0.79436,137600000.0
2009-10-26 13:55:00,0.79428,0.79509,0.79423,0.79506,117800000.0
2009-10-26 14:00:00,0.79519,0.79527,0.79484,0.79484,136400000.0
2009-10-26 14:05:00,0.79481,0.7952,0.79481,0.795,131200000.0
2009-10-26 14:10:00,0.79488,0.79494,0.79457,0.79475,102200000.0
2009-10-26 14:15:00,0.79484,0.79537,0.79463,0.79525,113000000.0
2009-10-26 14:20:00,0.79523,0.79624,0.79517,0.79623,171200000.0
2009-10-26 14:25:00,0.79615,0.79618,0.79578,0.79611,228000000.0
2009-10-26 14:30:00,0.79605,0.79605,0.79518,0.79547,174400000.0
2009-10-26 14:35:00,0.79547,0.79567,0.79529,0.79529,184000000.0
2009-10-26 14:40:00,0.79529,0.79555,0.79509,0.7955,180000000.0
2009-10-26 14:45:00,0.79559,0.79578,0.79556,0.79565,105600000.0
2009-10-26 14:50:00,0.79573,0.79617,0.79573,0.79617,123600000.0
2009-10-26 14:55:00,0.79612,0.79648,0.79604,0.79648,88000000.0
2009-10-26 15:00:00,0.79632,0.79632,0.79548,0.7956,140600000.0
2009-10-26 15:05:00,0.79563,0.79578,0.79543,0.79558,170000000.0
2009-10-26 15:10:00,0.79539,0.79575,0.79527,0.79549,198400000.0
2009-10-26 15:15:00,0.79549,0.79566,0.79526,0.79526,88000000.0
2009-10-26 15:20:00,0.79523,0.79535,0.7951,0.79535,152000000.0
2009-10-26 15:25:00,0.79534,0.79578,0.79427,0.79427,276800000.0
2009-10-26 15:30:00,0.79412,0.79577,0.79379,0.79573,252800000.0
2009-10-26 15:35:00,0.79567,0.79578,0.79556,0.79566,203200000.0
2009-10-26 15:40:00,0.79566,0.7958,0.79556,0.79571,184000000.0
2009-10-26 15:45:00,0.79561,0.79561,0.79498,0.79498,138000000.0
2009-10-26 15:50:00,0.79494,0.79536,0.79481,0.79525,136000000.0
2009-10-26 15:55:00,0.79519,0.79524,0.79482,0.795,137600000.0
2009-10-26 16:00:00,0.79504,0.79571,0.79497,0.79571,259200000.0
2009-10-26 16:05:00,0.7956,0.79568,0.79526,0.79529,241000000.0
2009-10-26 16:10:00,0.79544,0.7956,0.79496,0.79498,211400000.0
2009-10-26 16:15:00,0.79496,0.7952,0.79477,0.79477,168200000.0
2009-10-26 16:20:00,0.79526,0.7955,0.79518,0.7955,218400000.0
2009-10-26 16:25:00,0.79558,0.79558,0.7946,0.7946,177600000.0
2009-10-26 16:30:00,0.79457,0.79458,0.7938,0.79389,247400000.0
2009-10-26 16:35:00,0.79379,0.79389,0.79354,0.79378,342200000.0
2009-10-26 16:40:00,0.79362,0.79408,0.79359,0.79387,297600000.0
2009-10-26 16:45:00,0.79401,0.79438,0.79393,0.79422,306800000.0
2009-10-26 16:50:00,0.79418,0.79426,0.7938,0.7938,198800000.0
2009-10-26 16:55:00,0.79373,0.79373,0.79326,0.79327,276000000.0
2009-10-26 17:00:00,0.79326,0.79351,0.79294,0.7935,304000000.0
2009-10-26 17:05:00,0.79353,0.79372,0.79335,0.79357,249600000.0
2009-10-26 17:10:00,0.79343,0.7938,0.79343,0.79359,224800000.0
2009-10-26 17:15:00,0.79363,0.79387,0.793,0.7934,174200000.0
2009-10-26 17:20:00,0.79327,0.79334,0.79305,0.79306,132200000.0
2009-10-26 17:25:00,0.79314,0.79316,0.79242,0.79252,168400000.0
2009-10-26 17:30:00,0.79255,0.79357,0.79255,0.79357,275200000.0
2009-10-26 17:35:00,0.79387,0.79461,0.79381,0.79439,272000000.0
2009-10-26 17:40:00,0.79439,0.79519,0.79423,0.79519,233600000.0
2009-10-26 17:45:00,0.79519,0.7954,0.79488,0.7951,316800000.0
2009-10-26 17:50:00,0.79515,0.79572,0.79512,0.79568,278000000.0
2009-10-26 17:55:00,0.79559,0.79563,0.79492,0.79556,286200000.0
2009-10-26 18:00:00,0.79544,0.79583,0.79535,0.79571,253200000.0
2009-10-26 18:05:00,0.79601,0.79676,0.79559,0.79647,329200000.0
2009-10-26 18:10:00,0.79659,0.79669,0.79589,0.79629,195200000.0
2009-10-26 18:15:00,0.79626,0.79684,0.79586,0.79684,297600000.0
2009-10-26 18:20:00,0.79686,0.797,0.79608,0.79629,282600000.0
2009-10-26 18:25:00,0.79641,0.79659,0.79614,0.79627,186600000.0
2009-10-26 18:30:00,0.79641,0.79696,0.79641,0.79696,222800000.0
2009-10-26 18:35:00,0.79704,0.79718,0.79639,0.79648,217000000.0
2009-10-26 18:40:00,0.7964,0.79657,0.79626,0.79652,181800000.0
2009-10-26 18:45:00,0.79653,0.7966,0.79596,0.79597,233600000.0
2009-10-26 18:50:00,0.79583,0.79607,0.79548,0.79583,168400000.0
2009-10-26 18:55:00,0.79567,0.79622,0.79566,0.79597,145400000.0
2009-10-26 19:00:00,0.79596,0.79609,0.79569,0.79609,156800000.0
2009-10-26 19:05:00,0.79614,0.79642,0.79579,0.79584,209000000.0
2009-10-26 19:10:00,0.7958,0.79603,0.79541,0.79552,179200000.0
2009-10-26 19:15:00,0.79555,0.79641,0.79549,0.79636,94400000.0
2009-10-26 19:20:00,0.79631,0.79712,0.79631,0.79651,155000000.0
2009-10-26 19:25:00,0.7965,0.79663,0.7961,0.79629,245200000.0
2009-10-26 19:30:00,0.79634,0.79664,0.796,0.79664,171600000.0
2009-10-26 19:35:00,0.79664,0.79664,0.79529,0.79576,132800000.0
2009-10-26 19:40:00,0.79588,0.79659,0.79579,0.79608,118400000.0
2009-10-26 19:45:00,0.79625,0.79682,0.79624,0.79669,102400000.0
2009-10-26 19:50:00,0.79672,0.79672,0.79632,0.79672,105600000.0
2009-10-26 19:55:00,0.79661,0.7968,0.79612,0.79617,102400000.0
2009-10-26 20:00:00,0.79612,0.79644,0.79596,0.7962,84800000.0
2009-10-26 20:05:00,0.79621,0.79645,0.79591,0.79642,96000000.0
2009-10-26 20:10:00,0.79641,0.79654,0.79552,0.79573,91200000.0
2009-10-26 20:15:00,0.79567,0.7962,0.79499,0.79499,86400000.0
2009-10-26 20:20:00,0.79508,0.79552,0.79494,0.79548,78400000.0
2009-10-26 20:25:00,0.7956,0.79658,0.7956,0.79658,81600000.0
2009-10-26 20:30:00,0.79665,0.79724,0.79665,0.7967,120000000.0
2009-10-26 20:35:00,0.79672,0.79763,0.79671,0.79681,106000000.0
2009-10-26 20:40:00,0.79688,0.79709,0.79617,0.79617,62400000.0
2009-10-26 20:45:00,0.79631,0.79649,0.7961,0.7962,60800000.0
2009-10-26 20:50:00,0.79601,0.79619,0.79591,0.79591,67200000.0
2009-10-26 20:55:00,0.79585,0.79649,0.79584,0.79649,80000000.0
2009-10-26 21:00:00,0.79644,0.79644,0.79587,0.79616,82000000.0
2009-10-26 21:05:00,0.79614,0.7966,0.79589,0.79634,65600000.0
2009-10-26 21:10:00,0.79639,0.79696,0.79634,0.79696,68800000.0
2009-10-26 21:15:00,0.79688,0.79703,0.79524,0.79624,59200000.0
2009-10-26 21:20:00,0.79607,0.79682,0.79605,0.79647,57000000.0
2009-10-26 21:25:00,0.79643,0.7967,0.79615,0.7967,76800000.0
2009-10-26 21:30:00,0.79658,0.7966,0.79625,0.7964,76800000.0
2009-10-26 21:35:00,0.79642,0.79656,0.79609,0.79631,97600000.0
2009-10-26 21:40:00,0.7962,0.79637,0.79598,0.79628,75200000.0
2009-10-26 21:45:00,0.79621,0.79621,0.79582,0.79586,61200000.0
2009-10-26 21:50:00,0.79605,0.79641,0.79558,0.79602,62400000.0
2009-10-26 21:55:00,0.79611,0.79668,0.79611,0.79648,99000000.0
2009-10-26 22:00:00,0.79654,0.79681,0.79646,0.79664,80000000.0
2009-10-26 22:05:00,0.7966,0.79673,0.79632,0.79646,94400000.0
2009-10-26 22:10:00,0.79648,0.79664,0.7955,0.79643,72000000.0
2009-10-26 22:15:00,0.79651,0.79677,0.79631,0.79631,67600000.0
2009-10-26 22:20:00,0.79636,0.79654,0.79603,0.79651,69200000.0
2009-10-26 22:25:00,0.7964,0.79645,0.79595,0.7961,76800000.0
2009-10-26 22:30:00,0.79645,0.79678,0.79641,0.79673,110400000.0
2009-10-26 22:35:00,0.79673,0.79776,0.79663,0.79746,165600000.0
2009-10-26 22:40:00,0.79738,0.79871,0.79731,0.7983,58600000.0
2009-10-26 22:45:00,0.79814,0.79849,0.79802,0.79818,63800000.0
2009-10-26 22:50:00,0.79794,0.7983,0.79765,0.79794,66600000.0
2009-10-26 22:55:00,0.79797,0.79867,0.79795,0.79849,56000000.0
2009-10-26 23:00:00,0.79829,0.79837,0.79819,0.79829,94800000.0
2009-10-26 23:05:00,0.79834,0.79841,0.798,0.798,48000000.0
2009-10-26 23:10:00,0.79831,0.79842,0.79802,0.7981,68800000.0
2009-10-26 23:15:00,0.7981,0.79866,0.79805,0.79853,60800000.0
2009-10-26 23:20:00,0.79797,0.79811,0.7976,0.79788,60800000.0
2009-10-26 23:25:00,0.79796,0.79822,0.79792,0.79822,84200000.0
2009-10-26 23:30:00,0.7979,0.79836,0.7979,0.79827,97600000.0
2009-10-26 23:35:00,0.79826,0.79866,0.79808,0.79817,57600000.0
2009-10-26 23:40:00,0.7981,0.79861,0.79782,0.79846,76200000.0
2009-10-26 23:45:00,0.79865,0.79882,0.79831,0.79831,72000000.0
2009-10-26 23:50:00,0.79865,0.79884,0.79853,0.79858,57600000.0
2009-10-26 23:55:00,0.79869,0.79916,0.79853,0.79906,104400000.0
2009-10-27 00:00:00,0.7992,0.79925,0.79859,0.79887,62400000.0
2009-10-27 00:05:00,0.79893,0.79893,0.79842,0.79869,59200000.0
2009-10-27 00:10:00,0.79864,0.79899,0.79814,0.79873,43200000.0
2009-10-27 00:15:00,0.79875,0.79911,0.79871,0.79881,65600000.0
2009-10-27 00:20:00,0.79868,0.79877,0.79748,0.79761,52800000.0
2009-10-27 00:25:00,0.79787,0.79794,0.79753,0.79768,65600000.0
2009-10-27 00:30:00,0.7977,0.79815,0.79769,0.79813,48000000.0
2009-10-27 00:35:00,0.79788,0.79804,0.79778,0.79783,46400000.0
2009-10-27 00:40:00,0.7974,0.79812,0.79685,0.79731,60800000.0
2009-10-27 00:45:00,0.79727,0.79742,0.797,0.797,56000000.0
2009-10-27 00:50:00,0.7972,0.79739,0.79687,0.79727,60800000.0
2009-10-27 00:55:00,0.79728,0.79732,0.79668,0.79689,57600000.0
2009-10-27 01:00:00,0.79695,0.79711,0.79648,0.79672,60800000.0
2009-10-27 01:05:00,0.79678,0.79678,0.79552,0.79552,65600000.0
2009-10-27 01:10:00,0.79576,0.79596,0.79559,0.79565,75200000.0
2009-10-27 01:15:00,0.7956,0.79586,0.79549,0.7957,57600000.0
2009-10-27 01:20:00,0.79578,0.79618,0.79563,0.79599,65000000.0
2009-10-27 01:25:00,0.79606,0.79629,0.79601,0.79612,67200000.0
2009-10-27 01:30:00,0.79614,0.79615,0.79575,0.79598,60800000.0
2009-10-27 01:35:00,0.79599,0.79627,0.79582,0.79618,65600000.0
2009-10-27 01:40:00,0.79626,0.79674,0.79553,0.79651,67600000.0
2009-10-27 01:45:00,0.79665,0.79686,0.79655,0.79677,49600000.0
2009-10-27 01:50:00,0.79675,0.79683,0.7966,0.79675,72000000.0
2009-10-27 01:55:00,0.79684,0.79709,0.79671,0.79688,85200000.0
2009-10-27 02:00:00,0.79692,0.7972,0.79687,0.7971,67200000.0
2009-10-27 02:05:00,0.79674,0.79723,0.79661,0.7971,56000000.0
2009-10-27 02:10:00,0.79703,0.79717,0.79686,0.79708,46400000.0
2009-10-27 02:15:00,0.79716,0.79777,0.79696,0.79705,60800000.0
2009-10-27 02:20:00,0.79697,0.79716,0.79605,0.79709,65600000.0
2009-10-27 02:25:00,0.79717,0.79728,0.79687,0.79687,60800000.0
2009-10-27 02:30:00,0.79683,0.79719,0.7968,0.7971,62400000.0
2009-10-27 02:35:00,0.79702,0.79794,0.79702,0.79782,60800000.0
2009-10-27 02:40:00,0.79763,0.79819,0.7976,0.79815,59200000.0
2009-10-27 02:45:00,0.79811,0.79818,0.79776,0.79782,65600000.0
2009-10-27 02:50:00,0.79799,0.79803,0.79729,0.79764,61200000.0
2009-10-27 02:55:00,0.7977,0.79836,0.79764,0.79831,65600000.0
2009-10-27 03:00:00,0.79832,0.79832,0.79682,0.79777,64000000.0
2009-10-27 03:05:00,0.79747,0.7979,0.79742,0.79769,45200000.0
2009-10-27 03:10:00,0.79767,0.79856,0.79767,0.79856,68800000.0
2009-10-27 03:15:00,0.79829,0.79829,0.79752,0.79765,64400000.0
2009-10-27 03:20:00,0.79763,0.79778,0.79673,0.79777,64000000.0
2009-10-27 03:25:00,0.79765,0.79801,0.79756,0.79783,56000000.0
2009-10-27 03:30:00,0.79785,0.79823,0.79764,0.79799,59600000.0
2009-10-27 03:35:00,0.79812,0.79834,0.79802,0.79804,59200000.0
2009-10-27 03:40:00,0.79794,0.79802,0.79766,0.79795,59200000.0
2009-10-27 03:45:00,0.79774,0.79774,0.79728,0.79751,54800000.0
2009-10-27 03:50:00,0.79749,0.79768,0.79722,0.79761,67200000.0
2009-10-27 03:55:00,0.79762,0.79768,0.79753,0.79761,52800000.0
2009-10-27 04:00:00,0.79725,0.79767,0.79723,0.79728,69200000.0
2009-10-27 04:05:00,0.79706,0.79744,0.797,0.79733,69800000.0
2009-10-27 04:10:00,0.79738,0.79759,0.79718,0.79752,54400000.0
2009-10-27 04:15:00,0.79752,0.79786,0.79706,0.79706,62400000.0
2009-10-27 04:20:00,0.79702,0.79714,0.79684,0.79697,57600000.0
2009-10-27 04:25:00,0.79706,0.79722,0.7968,0.79694,67200000.0
2009-10-27 04:30:00,0.79703,0.79723,0.7964,0.7971,65600000.0
2009-10-27 04:35:00,0.79712,0.7974,0.79667,0.79732,56000000.0
2009-10-27 04:40:00,0.79741,0.79851,0.79737,0.79819,60800000.0
2009-10-27 04:45:00,0.79816,0.79859,0.79798,0.79829,67200000.0
2009-10-27 04:50:00,0.79815,0.79852,0.79815,0.79834,66600000.0
2009-10-27 04:55:00,0.79915,0.79918,0.7984,0.79865,51200000.0
2009-10-27 05:00:00,0.79861,0.79861,0.79842,0.79844,61600000.0
2009-10-27 05:05:00,0.79849,0.79873,0.79805,0.79856,65000000.0
2009-10-27 05:10:00,0.7986,0.79869,0.79813,0.7983,59000000.0
2009-10-27 05:15:00,0.79832,0.79849,0.79818,0.79827,62400000.0
2009-10-27 05:20:00,0.79826,0.79849,0.79775,0.79826,60800000.0
2009-10-27 05:25:00,0.7983,0.79892,0.7981,0.79854,72400000.0
2009-10-27 05:30:00,0.79858,0.79927,0.79829,0.79927,68800000.0
2009-10-27 05:35:00,0.79852,0.79897,0.79833,0.79884,67200000.0
2009-10-27 05:40:00,0.79884,0.79892,0.79842,0.79843,64000000.0
2009-10-27 05:45:00,0.79877,0.79885,0.79858,0.79859,57600000.0
2009-10-27 05:50:00,0.79884,0.79907,0.79877,0.79888,56000000.0
2009-10-27 05:55:00,0.79892,0.79892,0.79856,0.79865,49000000.0
2009-10-27 06:00:00,0.79808,0.79874,0.79807,0.79855,52800000.0
2009-10-27 06:05:00,0.79873,0.79879,0.79835,0.79872,56000000.0
2009-10-27 06:10:00,0.79866,0.7991,0.79865,0.79872,72000000.0
2009-10-27 06:15:00,0.79817,0.7988,0.79817,0.79868,65600000.0
2009-10-27 06:20:00,0.79872,0.79879,0.79799,0.79827,48000000.0
2009-10-27 06:25:00,0.79848,0.79852,0.79685,0.7983,59000000.0
2009-10-27 06:30:00,0.79828,0.79869,0.79742,0.79742,60800000.0
2009-10-27 06:35:00,0.79839,0.79861,0.79829,0.79856,64000000.0
2009-10-27 06:40:00,0.79866,0.79869,0.79813,0.79858,51200000.0
2009-10-27 06:45:00,0.79858,0.79885,0.79848,0.79876,59200000.0
2009-10-27 06:50:00,0.79889,0.79889,0.7982,0.79879,41600000.0
2009-10-27 06:55:00,0.79878,0.79898,0.79851,0.79897,70400000.0
2009-10-27 07:00:00,0.7984,0.79927,0.79839,0.79921,67200000.0
2009-10-27 07:05:00,0.79907,0.79926,0.79875,0.79926,61800000.0
2009-10-27 07:10:00,0.79924,0.79945,0.79912,0.79945,45800000.0
2009-10-27 07:15:00,0.7994,0.7994,0.7987,0.79872,62400000.0
2009-10-27 07:20:00,0.79868,0.79873,0.79829,0.7986,73400000.0
2009-10-27 07:25:00,0.79875,0.79876,0.79854,0.79869,44800000.0
2009-10-27 07:30:00,0.79848,0.79873,0.7983,0.7984,49600000.0
2009-10-27 07:35:00,0.79884,0.79884,0.79841,0.79877,65600000.0
2009-10-27 07:40:00,0.79878,0.79911,0.79878,0.79911,59200000.0
2009-10-27 07:45:00,0.79908,0.79908,0.7983,0.79832,59200000.0
2009-10-27 07:50:00,0.79877,0.79909,0.7987,0.79903,59200000.0
2009-10-27 07:55:00,0.79882,0.79938,0.79881,0.79901,53200000.0
2009-10-27 08:00:00,0.79914,0.79919,0.79873,0.79901,60200000.0
2009-10-27 08:05:00,0.79906,0.79906,0.79841,0.79904,57600000.0
2009-10-27 08:10:00,0.79917,0.79931,0.79885,0.79907,67200000.0
2009-10-27 08:15:00,0.79909,0.79933,0.79867,0.79927,64000000.0
2009-10-27 08:20:00,0.79942,0.79987,0.7994,0.79981,57600000.0
2009-10-27 08:25:00,0.79987,0.80002,0.79949,0.79982,54400000.0
2009-10-27 08:30:00,0.80006,0.80078,0.80001,0.80069,60800000.0
2009-10-27 08:35:00,0.80071,0.80071,0.79992,0.79996,56400000.0
2009-10-27 08:40:00,0.79996,0.79996,0.79965,0.79988,54400000.0
2009-10-27 08:45:00,0.79995,0.80025,0.79965,0.79967,61200000.0
2009-10-27 08:50:00,0.79957,0.80037,0.79924,0.80037,61200000.0
2009-10-27 08:55:00,0.80051,0.80051,0.80018,0.80018,64000000.0
2009-10-27 09:00:00,0.80017,0.80059,0.80003,0.80059,62400000.0
2009-10-27 09:05:00,0.80068,0.80117,0.80068,0.801,64000000.0
2009-10-27 09:10:00,0.80101,0.80141,0.80075,0.80078,52800000.0
2009-10-27 09:15:00,0.80056,0.80118,0.80049,0.80116,70400000.0
2009-10-27 09:20:00,0.80094,0.80152,0.80075,0.80152,46400000.0
2009-10-27 09:25:00,0.80167,0.80178,0.80145,0.80145,65600000.0
2009-10-27 09:30:00,0.80149,0.80216,0.80142,0.80212,65600000.0
2009-10-27 09:35:00,0.80236,0.80236,0.80183,0.80198,65600000.0
2009-10-27 09:40:00,0.80193,0.8023,0.80188,0.80228,67600000.0
2009-10-27 09:45:00,0.80234,0.80235,0.80164,0.80195,58600000.0
2009-10-27 09:50:00,0.80191,0.8023,0.80178,0.80206,52800000.0
2009-10-27 09:55:00,0.8021,0.8021,0.80101,0.8011,67200000.0
2009-10-27 10:00:00,0.80142,0.80142,0.80047,0.80071,72000000.0
2009-10-27 10:05:00,0.80074,0.80105,0.80032,0.80032,75600000.0
2009-10-27 10:10:00,0.80044,0.80048,0.79991,0.80015,68800000.0
2009-10-27 10:15:00,0.80016,0.80018,0.79983,0.80014,60800000.0
2009-10-27 10:20:00,0.80006,0.80042,0.79985,0.79999,59200000.0
2009-10-27 10:25:00,0.79992,0.80008,0.79949,0.80008,56000000.0
2009-10-27 10:30:00,0.79997,0.80029,0.79982,0.80028,60800000.0
2009-10-27 10:35:00,0.80036,0.80048,0.80008,0.80021,62400000.0
2009-10-27 10:40:00,0.8003,0.80065,0.80021,0.80039,73600000.0
2009-10-27 10:45:00,0.80038,0.80073,0.80005,0.80022,69200000.0
2009-10-27 10:50:00,0.80021,0.8003,0.79969,0.79995,65600000.0
2009-10-27 10:55:00,0.79978,0.79981,0.79892,0.79921,64000000.0
2009-10-27 11:00:00,0.79936,0.80003,0.79936,0.79978,62400000.0
2009-10-27 11:05:00,0.79955,0.79955,0.79934,0.79945,59200000.0
2009-10-27 11:10:00,0.79954,0.79985,0.79875,0.79876,72000000.0
2009-10-27 11:15:00,0.79886,0.79921,0.79827,0.79831,65600000.0
2009-10-27 11:20:00,0.79825,0.79882,0.79803,0.79861,64000000.0
2009-10-27 11:25:00,0.79852,0.79871,0.79827,0.79834,62400000.0
2009-10-27 11:30:00,0.79842,0.79864,0.79829,0.7984,73600000.0
2009-10-27 11:35:00,0.79835,0.79845,0.79788,0.79788,64000000.0
2009-10-27 11:40:00,0.7979,0.79822,0.79784,0.7979,64000000.0
2009-10-27 11:45:00,0.79801,0.7984,0.79798,0.79825,60800000.0
2009-10-27 11:50:00,0.79826,0.79896,0.79759,0.79884,70400000.0
2009-10-27 11:55:00,0.79885,0.79885,0.79846,0.79877,59200000.0
2009-10-27 12:00:00,0.7987,0.79932,0.79777,0.79849,76200000.0
2009-10-27 12:05:00,0.79849,0.79896,0.79832,0.79895,57600000.0
2009-10-27 12:10:00,0.79899,0.79949,0.79875,0.79931,67200000.0
2009-10-27 12:15:00,0.79942,0.79961,0.79911,0.79955,73600000.0
2009-10-27 12:20:00,0.79942,0.80027,0.79919,0.79933,64000000.0
2009-10-27 12:25:00,0.79914,0.79927,0.79798,0.79836,60200000.0
2009-10-27 12:30:00,0.79831,0.7985,0.79822,0.79838,59200000.0
2009-10-27 12:35:00,0.79834,0.79834,0.79779,0.79789,59200000.0
2009-10-27 12:40:00,0.79797,0.7982,0.79792,0.7982,61800000.0
2009-10-27 12:45:00,0.79817,0.79853,0.79817,0.79827,59600000.0
2009-10-27 12:50:00,0.79848,0.79884,0.79835,0.79873,60800000.0
2009-10-27 12:55:00,0.79864,0.79887,0.79833,0.79872,64000000.0
2009-10-27 13:00:00,0.79845,0.79845,0.79743,0.79763,60800000.0
2009-10-27 13:05:00,0.79758,0.79758,0.79652,0.79692,66000000.0
2009-10-27 13:10:00,0.79686,0.79776,0.79686,0.79775,59600000.0
2009-10-27 13:15:00,0.79774,0.79781,0.79744,0.79744,70400000.0
2009-10-27 13:20:00,0.79751,0.79775,0.7973,0.79775,57600000.0
2009-10-27 13:25:00,0.79768,0.79841,0.79757,0.79835,65600000.0
2009-10-27 13:30:00,0.79843,0.79898,0.79839,0.7989,67200000.0
2009-10-27 13:35:00,0.79887,0.79895,0.79869,0.79869,68800000.0
2009-10-27 13:40:00,0.79869,0.79869,0.79845,0.79853,117800000.0
2009-10-27 13:45:00,0.79844,0.79853,0.79816,0.79834,143400000.0
2009-10-27 13:50:00,0.79833,0.79841,0.79804,0.79818,137600000.0
2009-10-27 13:55:00,0.79816,0.7986,0.79803,0.7981,118800000.0
2009-10-27 14:00:00,0.79817,0.79821,0.79731,0.79744,136400000.0
2009-10-27 14:05:00,0.79729,0.79745,0.797,0.79743,131200000.0
2009-10-27 14:10:00,0.79742,0.79747,0.7968,0.7974,101800000.0
2009-10-27 14:15:00,0.79719,0.79733,0.79678,0.79697,114000000.0
2009-10-27 14:20:00,0.79697,0.79713,0.79671,0.79688,170600000.0
2009-10-27 14:25:00,0.79698,0.79707,0.79653,0.79668,227200000.0
2009-10-27 14:30:00,0.79656,0.79684,0.79623,0.79629,174200000.0
2009-10-27 14:35:00,0.79655,0.79684,0.79639,0.79641,184000000.0
2009-10-27 14:40:00,0.79656,0.79657,0.79617,0.79646,181200000.0
2009-10-27 14:45:00,0.79633,0.7964,0.79613,0.79639,105600000.0
2009-10-27 14:50:00,0.79609,0.79668,0.79599,0.79659,124800000.0
2009-10-27 14:55:00,0.79636,0.79636,0.79565,0.79565,88000000.0
2009-10-27 15:00:00,0.79562,0.79588,0.79535,0.79584,140800000.0
2009-10-27 15:05:00,0.7957,0.7957,0.79483,0.79531,169600000.0
2009-10-27 15:10:00,0.7954,0.79581,0.7954,0.79576,198800000.0
2009-10-27 15:15:00,0.79563,0.79632,0.79563,0.79587,88000000.0
2009-10-27 15:20:00,0.79589,0.79589,0.79518,0.79528,151400000.0
2009-10-27 15:25:00,0.79534,0.79558,0.7937,0.79407,277200000.0
2009-10-27 15:30:00,0.79429,0.79575,0.79387,0.79546,252200000.0
2009-10-27 15:35:00,0.79544,0.79547,0.79499,0.79514,203200000.0
2009-10-27 15:40:00,0.79513,0.79518,0.79492,0.79509,184000000.0
2009-10-27 15:45:00,0.79504,0.79504,0.7947,0.79478,137600000.0
2009-10-27 15:50:00,0.79488,0.79491,0.7943,0.79433,136000000.0
2009-10-27 15:55:00,0.79423,0.79491,0.79417,0.79428,137600000.0
2009-10-27 16:00:00,0.79438,0.79453,0.79366,0.79373,258600000.0
2009-10-27 16:05:00,0.79363,0.79413,0.79325,0.79334,242400000.0
2009-10-27 16:10:00,0.79348,0.79475,0.79348,0.79406,211600000.0
2009-10-27 16:15:00,0.794,0.79468,0.79373,0.79373,167400000.0
2009-10-27 16:20:00,0.79347,0.79374,0.79328,0.79333,217000000.0
2009-10-27 16:25:00,0.79322,0.79461,0.79308,0.79441,178400000.0
2009-10-27 16:30:00,0.79457,0.79498,0.79449,0.79491,247400000.0
2009-10-27 16:35:00,0.79488,0.79552,0.79481,0.79482,342400000.0
2009-10-27 16:40:00,0.79483,0.79544,0.79461,0.79472,297600000.0
2009-10-27 16:45:00,0.79477,0.79502,0.79449,0.79449,305600000.0
2009-10-27 16:50:00,0.79438,0.7945,0.79389,0.79396,198200000.0
2009-10-27 16:55:00,0.79388,0.79403,0.79362,0.79403,275400000.0
2009-10-27 17:00:00,0.7942,0.79454,0.79407,0.79442,303800000.0
2009-10-27 17:05:00,0.79436,0.79443,0.79336,0.79336,249600000.0
2009-10-27 17:10:00,0.79349,0.7943,0.79349,0.79429,222800000.0
2009-10-27 17:15:00,0.79428,0.79442,0.79395,0.79423,173800000.0
2009-10-27 17:20:00,0.79428,0.79438,0.79407,0.79429,132800000.0
2009-10-27 17:25:00,0.79425,0.79433,0.79403,0.79425,169600000.0
2009-10-27 17:30:00,0.79409,0.79429,0.79387,0.79393,274600000.0
2009-10-27 17:35:00,0.79378,0.79502,0.79375,0.79486,271600000.0
2009-10-27 17:40:00,0.79488,0.79537,0.79484,0.79535,233600000.0
2009-10-27 17:45:00,0.7953,0.7953,0.79471,0.79477,316800000.0
2009-10-27 17:50:00,0.79487,0.79503,0.79443,0.79463,280000000.0
2009-10-27 17:55:00,0.79461,0.79493,0.79338,0.79338,286400000.0
2009-10-27 18:00:00,0.79329,0.79329,0.79262,0.79269,252000000.0
2009-10-27 18:05:00,0.79277,0.79299,0.79254,0.79257,327800000.0
2009-10-27 18:10:00,0.79251,0.79256,0.79223,0.79232,195200000.0
2009-10-27 18:15:00,0.79233,0.7924,0.79194,0.79198,297600000.0
2009-10-27 18:20:00,0.79202,0.79213,0.79154,0.79194,282800000.0
2009-10-27 18:25:00,0.792,0.792,0.79072,0.79072,187200000.0
2009-10-27 18:30:00,0.79084,0.79121,0.7905,0.79078,222400000.0
2009-10-27 18:35:00,0.79101,0.79155,0.79079,0.79152,217600000.0
2009-10-27 18:40:00,0.79148,0.7922,0.79141,0.79209,182800000.0
2009-10-27 18:45:00,0.79187,0.79244,0.79177,0.7918,233600000.0
2009-10-27 18:50:00,0.79149,0.79158,0.79105,0.79105,168400000.0
2009-10-27 18:55:00,0.7909,0.79111,0.7906,0.79077,145600000.0
2009-10-27 19:00:00,0.79094,0.79123,0.79035,0.79123,156800000.0
2009-10-27 19:05:00,0.79136,0.79136,0.79089,0.79102,209600000.0
2009-10-27 19:10:00,0.79097,0.7918,0.79097,0.79161,179600000.0
2009-10-27 19:15:00,0.79166,0.79167,0.79061,0.79069,94400000.0
2009-10-27 19:20:00,0.79081,0.79155,0.79072,0.79155,155400000.0
2009-10-27 19:25:00,0.79155,0.79155,0.79069,0.79079,244200000.0
2009-10-27 19:30:00,0.79075,0.791,0.7905,0.791,170600000.0
2009-10-27 19:35:00,0.7909,0.79146,0.7909,0.79134,132800000.0
2009-10-27 19:40:00,0.7914,0.7917,0.79134,0.79151,117800000.0
2009-10-27 19:45:00,0.7914,0.79175,0.79123,0.79165,102400000.0
2009-10-27 19:50:00,0.79174,0.79193,0.79166,0.79192,105600000.0
2009-10-27 19:55:00,0.79201,0.79201,0.79144,0.79144,102400000.0
2009-10-27 20:00:00,0.7915,0.79166,0.79101,0.79135,84200000.0
2009-10-27 20:05:00,0.79122,0.79135,0.79092,0.79121,96000000.0
2009-10-27 20:10:00,0.79114,0.7914,0.79096,0.79115,91200000.0
2009-10-27 20:15:00,0.79101,0.79133,0.79089,0.79133,96000000.0
2009-10-27 20:20:00,0.79155,0.79232,0.79152,0.7922,78400000.0
2009-10-27 20:25:00,0.79209,0.79256,0.79194,0.79225,82000000.0
2009-10-27 20:30:00,0.79206,0.79222,0.79166,0.79188,118800000.0
2009-10-27 20:35:00,0.79189,0.79201,0.79176,0.79187,105600000.0
2009-10-27 20:40:00,0.79168,0.79201,0.79141,0.79201,58000000.0
2009-10-27 20:45:00,0.79211,0.79243,0.79206,0.79206,60800000.0
2009-10-27 20:50:00,0.79192,0.79211,0.79161,0.79178,67200000.0
2009-10-27 20:55:00,0.79163,0.79227,0.7916,0.79209,72000000.0
2009-10-27 21:00:00,0.79199,0.7924,0.79199,0.79217,81600000.0
2009-10-27 21:05:00,0.79193,0.79242,0.7919,0.79242,65600000.0
2009-10-27 21:10:00,0.79236,0.79244,0.7919,0.79211,68800000.0
2009-10-27 21:15:00,0.79209,0.79252,0.79101,0.79192,59600000.0
2009-10-27 21:20:00,0.79195,0.79195,0.7917,0.79171,57600000.0
2009-10-27 21:25:00,0.79184,0.79222,0.79179,0.79207,77200000.0
2009-10-27 21:30:00,0.79201,0.79242,0.79192,0.79242,76800000.0
2009-10-27 21:35:00,0.79225,0.79226,0.79145,0.79199,97000000.0
2009-10-27 21:40:00,0.79207,0.79211,0.79165,0.79188,75200000.0
2009-10-27 21:45:00,0.79218,0.79229,0.79182,0.79204,52800000.0
2009-10-27 21:50:00,0.79206,0.79214,0.79185,0.79199,62400000.0
2009-10-27 21:55:00,0.79205,0.79218,0.79143,0.79176,98400000.0
2009-10-27 22:00:00,0.79184,0.79203,0.79154,0.79192,79400000.0
2009-10-27 22:05:00,0.79187,0.79188,0.79147,0.79158,94400000.0
2009-10-27 22:10:00,0.7916,0.79173,0.79062,0.79134,72400000.0
2009-10-27 22:15:00,0.79155,0.79184,0.79111,0.79179,67200000.0
2009-10-27 22:20:00,0.7919,0.79249,0.79186,0.79243,68800000.0
2009-10-27 22:25:00,0.79227,0.79227,0.7917,0.79183,76800000.0
2009-10-27 22:30:00,0.79173,0.79176,0.79135,0.79153,110400000.0
2009-10-27 22:35:00,0.79165,0.79187,0.79117,0.79166,164800000.0
2009-10-27 22:40:00,0.79145,0.79229,0.79132,0.79223,59200000.0
2009-10-27 22:45:00,0.79208,0.79275,0.79198,0.79269,64400000.0
2009-10-27 22:50:00,0.79277,0.79277,0.79216,0.79216,68000000.0
2009-10-27 22:55:00,0.79206,0.79244,0.79166,0.7917,51200000.0
2009-10-27 23:00:00,0.79148,0.79195,0.79148,0.7919,94200000.0
2009-10-27 23:05:00,0.79189,0.79218,0.79149,0.79198,60800000.0
2009-10-27 23:10:00,0.79224,0.79241,0.79172,0.79177,68800000.0
2009-10-27 23:15:00,0.7913,0.79191,0.79117,0.79185,58600000.0
2009-10-27 23:20:00,0.79176,0.79191,0.79137,0.79153,60800000.0
2009-10-27 23:25:00,0.79153,0.7916,0.79103,0.79114,84800000.0
2009-10-27 23:30:00,0.79076,0.79155,0.79048,0.79077,92800000.0
2009-10-27 23:35:00,0.79082,0.79101,0.79059,0.79067,46400000.0
2009-10-27 23:40:00,0.79058,0.79149,0.79046,0.79141,43200000.0
2009-10-27 23:45:00,0.79088,0.79141,0.79088,0.79105,72400000.0
2009-10-27 23:50:00,0.79114,0.79126,0.79035,0.79071,74600000.0
2009-10-27 23:55:00,0.79042,0.79151,0.79037,0.79075,81600000.0
2009-10-28 00:00:00,0.79094,0.7911,0.79053,0.79072,62400000.0
2009-10-28 00:05:00,0.79084,0.79113,0.79068,0.79111,59600000.0
2009-10-28 00:10:00,0.79099,0.79137,0.79068,0.79134,96000000.0
2009-10-28 00:15:00,0.79073,0.79155,0.79067,0.79149,65600000.0
2009-10-28 00:20:00,0.79087,0.79162,0.79078,0.79083,52800000.0
2009-10-28 00:25:00,0.79151,0.79151,0.79097,0.79115,65600000.0
2009-10-28 00:30:00,0.79125,0.79207,0.7908,0.79198,38400000.0
2009-10-28 00:35:00,0.7914,0.79155,0.79102,0.79135,46400000.0
2009-10-28 00:40:00,0.79115,0.79163,0.79029,0.79137,60800000.0
2009-10-28 00:45:00,0.79151,0.79188,0.79103,0.79188,63400000.0
2009-10-28 00:50:00,0.79193,0.79205,0.79166,0.79177,60800000.0
2009-10-28 00:55:00,0.79186,0.79188,0.7917,0.7917,46400000.0
2009-10-28 01:00:00,0.79165,0.79168,0.79098,0.7914,60800000.0
2009-10-28 01:05:00,0.79131,0.79154,0.79129,0.79137,65600000.0
2009-10-28 01:10:00,0.79139,0.79142,0.79097,0.79125,75600000.0
2009-10-28 01:15:00,0.7913,0.79142,0.79113,0.79138,57600000.0
2009-10-28 01:20:00,0.79129,0.79141,0.79119,0.79136,65600000.0
2009-10-28 01:25:00,0.79144,0.79145,0.79115,0.79122,67200000.0
2009-10-28 01:30:00,0.79133,0.79165,0.79133,0.7915,60800000.0
2009-10-28 01:35:00,0.79154,0.79174,0.79132,0.7916,65600000.0
2009-10-28 01:40:00,0.79145,0.7918,0.79067,0.79179,67600000.0
2009-10-28 01:45:00,0.79176,0.79179,0.79123,0.79175,49600000.0
2009-10-28 01:50:00,0.79171,0.7918,0.79105,0.7911,43200000.0
2009-10-28 01:55:00,0.7918,0.79216,0.79139,0.79216,84800000.0
2009-10-28 02:00:00,0.79253,0.7929,0.79253,0.79284,67200000.0
2009-10-28 02:05:00,0.79284,0.79299,0.79264,0.79294,56000000.0
2009-10-28 02:10:00,0.79298,0.793,0.79271,0.79286,58600000.0
2009-10-28 02:15:00,0.79284,0.79305,0.79275,0.79301,66000000.0
2009-10-28 02:20:00,0.79306,0.79347,0.79191,0.79344,65000000.0
2009-10-28 02:25:00,0.79343,0.79368,0.79327,0.79355,61600000.0
2009-10-28 02:30:00,0.79369,0.79374,0.79263,0.79303,62400000.0
2009-10-28 02:35:00,0.79309,0.79335,0.79135,0.79178,60800000.0
2009-10-28 02:40:00,0.79214,0.79227,0.79057,0.79057,59200000.0
2009-10-28 02:45:00,0.7905,0.79156,0.79022,0.79022,66400000.0
2009-10-28 02:50:00,0.79049,0.79173,0.79049,0.79153,60800000.0
2009-10-28 02:55:00,0.79149,0.79156,0.791,0.791,65600000.0
2009-10-28 03:00:00,0.79098,0.79139,0.79025,0.79115,64000000.0
2009-10-28 03:05:00,0.79105,0.79107,0.79061,0.79089,60800000.0
2009-10-28 03:10:00,0.79093,0.79094,0.79052,0.79082,68200000.0
2009-10-28 03:15:00,0.79083,0.79083,0.78976,0.79033,63800000.0
2009-10-28 03:20:00,0.79027,0.79042,0.78924,0.79015,64000000.0
2009-10-28 03:25:00,0.79014,0.79051,0.79011,0.79031,49600000.0
2009-10-28 03:30:00,0.79019,0.79044,0.78982,0.78986,62400000.0
2009-10-28 03:35:00,0.7895,0.79022,0.78943,0.78997,59200000.0
2009-10-28 03:40:00,0.78991,0.79021,0.78983,0.79011,59200000.0
2009-10-28 03:45:00,0.78992,0.79003,0.7895,0.7896,59200000.0
2009-10-28 03:50:00,0.78954,0.79011,0.78918,0.78976,67600000.0
2009-10-28 03:55:00,0.78994,0.78994,0.78948,0.78953,54400000.0
2009-10-28 04:00:00,0.78961,0.79049,0.78953,0.79048,70400000.0
2009-10-28 04:05:00,0.79055,0.7907,0.79029,0.79057,70400000.0
2009-10-28 04:10:00,0.79051,0.7906,0.7899,0.78999,54400000.0
2009-10-28 04:15:00,0.79001,0.79017,0.78996,0.79012,61800000.0
2009-10-28 04:20:00,0.78998,0.79004,0.78978,0.78988,57600000.0
2009-10-28 04:25:00,0.7899,0.79015,0.78982,0.79009,48000000.0
2009-10-28 04:30:00,0.79003,0.79074,0.79003,0.79074,65600000.0
2009-10-28 04:35:00,0.79094,0.79115,0.79093,0.79095,55800000.0
2009-10-28 04:40:00,0.79104,0.79117,0.7899,0.79,60800000.0
2009-10-28 04:45:00,0.79011,0.7902,0.78976,0.79004,67200000.0
2009-10-28 04:50:00,0.78994,0.79008,0.78943,0.78943,67200000.0
2009-10-28 04:55:00,0.78933,0.78935,0.78829,0.78889,52800000.0
2009-10-28 05:00:00,0.78878,0.78878,0.78814,0.78821,62400000.0
2009-10-28 05:05:00,0.78837,0.78855,0.78835,0.78846,65000000.0
2009-10-28 05:10:00,0.78847,0.78921,0.7883,0.78921,64000000.0
2009-10-28 05:15:00,0.78933,0.78936,0.78843,0.78843,62400000.0
2009-10-28 05:20:00,0.7887,0.78876,0.78834,0.78876,64000000.0
2009-10-28 05:25:00,0.78882,0.78904,0.78859,0.78889,66000000.0
2009-10-28 05:30:00,0.78879,0.78943,0.78879,0.78942,44800000.0
2009-10-28 05:35:00,0.78924,0.78929,0.78848,0.78848,67600000.0
2009-10-28 05:40:00,0.78831,0.78853,0.7882,0.78832,63400000.0
2009-10-28 05:45:00,0.78812,0.78812,0.78756,0.78777,57600000.0
2009-10-28 05:50:00,0.78763,0.78856,0.78756,0.78856,55400000.0
2009-10-28 05:55:00,0.78818,0.78834,0.78732,0.78734,59200000.0
2009-10-28 06:00:00,0.78741,0.78772,0.78679,0.78706,60200000.0
2009-10-28 06:05:00,0.7871,0.7871,0.78655,0.78655,56000000.0
2009-10-28 06:10:00,0.78649,0.78651,0.78577,0.78608,72000000.0
2009-10-28 06:15:00,0.7862,0.78702,0.7862,0.78695,65600000.0
2009-10-28 06:20:00,0.78702,0.78711,0.78657,0.78699,60800000.0
2009-10-28 06:25:00,0.78676,0.78678,0.78524,0.78649,59200000.0
2009-10-28 06:30:00,0.78628,0.78655,0.78521,0.78521,60800000.0
2009-10-28 06:35:00,0.78612,0.78673,0.78607,0.78668,64000000.0
2009-10-28 06:40:00,0.78676,0.78699,0.7863,0.78665,64000000.0
2009-10-28 06:45:00,0.78703,0.78706,0.78635,0.78663,59200000.0
2009-10-28 06:50:00,0.78664,0.78694,0.78644,0.78685,54400000.0
2009-10-28 06:55:00,0.78698,0.78725,0.7868,0.78717,70400000.0
2009-10-28 07:00:00,0.78711,0.78727,0.7868,0.78704,67600000.0
2009-10-28 07:05:00,0.78696,0.78736,0.7869,0.78707,62400000.0
2009-10-28 07:10:00,0.78713,0.78713,0.78665,0.78674,57600000.0
2009-10-28 07:15:00,0.78682,0.78715,0.78665,0.78707,61800000.0
2009-10-28 07:20:00,0.78715,0.78777,0.78677,0.78772,74000000.0
2009-10-28 07:25:00,0.7877,0.7877,0.7871,0.78722,58600000.0
2009-10-28 07:30:00,0.78723,0.78795,0.78723,0.78795,53800000.0
2009-10-28 07:35:00,0.78852,0.78857,0.78775,0.78792,70400000.0
2009-10-28 07:40:00,0.78794,0.78814,0.78781,0.78803,59200000.0
2009-10-28 07:45:00,0.78826,0.78872,0.78782,0.78782,59000000.0
2009-10-28 07:50:00,0.78785,0.78844,0.78776,0.78806,59200000.0
2009-10-28 07:55:00,0.78834,0.78888,0.78834,0.78888,54400000.0
2009-10-28 08:00:00,0.78887,0.78914,0.78864,0.78892,60800000.0
2009-10-28 08:05:00,0.78916,0.78942,0.78898,0.78906,57600000.0
2009-10-28 08:10:00,0.78907,0.7893,0.78887,0.7893,59200000.0
2009-10-28 08:15:00,0.78934,0.78939,0.7889,0.7889,64000000.0
2009-10-28 08:20:00,0.78888,0.789,0.78879,0.78898,58000000.0
2009-10-28 08:25:00,0.78899,0.78901,0.78858,0.78864,65600000.0
2009-10-28 08:30:00,0.78874,0.78942,0.78867,0.78872,95400000.0
2009-10-28 08:35:00,0.78869,0.78869,0.78838,0.78861,55400000.0
2009-10-28 08:40:00,0.78874,0.78877,0.7884,0.78853,54400000.0
2009-10-28 08:45:00,0.78824,0.78876,0.78813,0.78872,60800000.0
2009-10-28 08:50:00,0.78868,0.78985,0.78843,0.78947,60800000.0
2009-10-28 08:55:00,0.78958,0.78977,0.78913,0.78955,64400000.0
2009-10-28 09:00:00,0.78931,0.78931,0.78876,0.789,57600000.0
2009-10-28 09:05:00,0.78865,0.78901,0.7886,0.78867,64000000.0
2009-10-28 09:10:00,0.78875,0.78941,0.78871,0.78941,52800000.0
2009-10-28 09:15:00,0.7893,0.78936,0.78884,0.78922,69800000.0
2009-10-28 09:20:00,0.78932,0.78963,0.78908,0.78958,57600000.0
2009-10-28 09:25:00,0.78949,0.7895,0.78837,0.78837,65000000.0
2009-10-28 09:30:00,0.78847,0.78855,0.78837,0.78848,65600000.0
2009-10-28 09:35:00,0.78844,0.78858,0.78808,0.78842,65600000.0
2009-10-28 09:40:00,0.78854,0.78932,0.78854,0.78932,58600000.0
2009-10-28 09:45:00,0.78939,0.78949,0.78904,0.78942,59200000.0
2009-10-28 09:50:00,0.78958,0.79007,0.78947,0.79007,52800000.0
2009-10-28 09:55:00,0.79013,0.79013,0.78942,0.78942,67200000.0
2009-10-28 10:00:00,0.78952,0.78961,0.78854,0.78854,72000000.0
2009-10-28 10:05:00,0.78856,0.78864,0.78737,0.78737,75200000.0
2009-10-28 10:10:00,0.78759,0.78793,0.7875,0.7875,68800000.0
2009-10-28 10:15:00,0.78748,0.78829,0.78746,0.78816,60800000.0
2009-10-28 10:20:00,0.78831,0.78886,0.7881,0.78857,59200000.0
2009-10-28 10:25:00,0.78859,0.78915,0.78859,0.78915,56000000.0
2009-10-28 10:30:00,0.78922,0.78946,0.78893,0.7893,59600000.0
2009-10-28 10:35:00,0.78922,0.78922,0.78891,0.7892,62400000.0
2009-10-28 10:40:00,0.78916,0.78918,0.78854,0.78872,73400000.0
2009-10-28 10:45:00,0.78901,0.78905,0.78811,0.78827,67600000.0
2009-10-28 10:50:00,0.78821,0.78825,0.78779,0.78824,65600000.0
2009-10-28 10:55:00,0.78827,0.78857,0.78781,0.78798,67200000.0
2009-10-28 11:00:00,0.7879,0.78868,0.7879,0.78868,51600000.0
2009-10-28 11:05:00,0.78886,0.78906,0.78867,0.78902,59600000.0
2009-10-28 11:10:00,0.78899,0.78941,0.78884,0.78941,72000000.0
2009-10-28 11:15:00,0.78971,0.78971,0.78906,0.78929,65600000.0
2009-10-28 11:20:00,0.78928,0.78928,0.78815,0.78856,64400000.0
2009-10-28 11:25:00,0.78855,0.78878,0.78847,0.78849,62400000.0
2009-10-28 11:30:00,0.7886,0.78867,0.78775,0.78814,73600000.0
2009-10-28 11:35:00,0.78827,0.78998,0.78827,0.78986,64000000.0
2009-10-28 11:40:00,0.79002,0.79019,0.78974,0.79019,64000000.0
2009-10-28 11:45:00,0.79009,0.79009,0.78946,0.78969,60200000.0
2009-10-28 11:50:00,0.78966,0.78966,0.78812,0.78914,70800000.0
2009-10-28 11:55:00,0.78927,0.78931,0.78875,0.78895,59200000.0
2009-10-28 12:00:00,0.78887,0.78913,0.78789,0.78909,67200000.0
2009-10-28 12:05:00,0.78899,0.78905,0.78861,0.78874,57600000.0
2009-10-28 12:10:00,0.78882,0.78882,0.78803,0.78803,66600000.0
2009-10-28 12:15:00,0.78808,0.78836,0.788,0.78836,67200000.0
2009-10-28 12:20:00,0.78827,0.78857,0.78816,0.78816,64000000.0
2009-10-28 12:25:00,0.78807,0.78817,0.78677,0.78755,60800000.0
2009-10-28 12:30:00,0.78754,0.78775,0.78715,0.78755,59600000.0
2009-10-28 12:35:00,0.78751,0.78774,0.78724,0.78756,57000000.0
2009-10-28 12:40:00,0.78766,0.78802,0.78718,0.78761,62400000.0
2009-10-28 12:45:00,0.7876,0.78783,0.7871,0.78762,58600000.0
2009-10-28 12:50:00,0.78779,0.78791,0.78692,0.7878,61200000.0
2009-10-28 12:55:00,0.7878,0.78811,0.78764,0.78775,64400000.0
2009-10-28 13:00:00,0.78775,0.78808,0.78747,0.78808,60800000.0
2009-10-28 13:05:00,0.78811,0.78819,0.78787,0.78799,65600000.0
2009-10-28 13:10:00,0.78804,0.78819,0.78697,0.78704,60000000.0
2009-10-28 13:15:00,0.78701,0.78704,0.78675,0.78696,70400000.0
2009-10-28 13:20:00,0.787,0.78704,0.7867,0.7867,57600000.0
2009-10-28 13:25:00,0.78658,0.78724,0.78658,0.787,65600000.0
2009-10-28 13:30:00,0.78714,0.78755,0.78692,0.78717,66600000.0
2009-10-28 13:35:00,0.78713,0.78768,0.78713,0.78751,67200000.0
2009-10-28 13:40:00,0.78741,0.78743,0.7868,0.7869,117800000.0
2009-10-28 13:45:00,0.78687,0.78726,0.78683,0.78726,144400000.0
2009-10-28 13:50:00,0.78731,0.78737,0.787,0.78724,137600000.0
2009-10-28 13:55:00,0.7871,0.78748,0.78696,0.78717,118400000.0
2009-10-28 14:00:00,0.78723,0.78844,0.78716,0.78838,136000000.0
2009-10-28 14:05:00,0.78828,0.78859,0.78821,0.78838,130600000.0
2009-10-28 14:10:00,0.78833,0.7894,0.7879,0.7894,102400000.0
2009-10-28 14:15:00,0.78946,0.78951,0.78838,0.78839,113600000.0
2009-10-28 14:20:00,0.78834,0.78838,0.78734,0.78748,172000000.0
2009-10-28 14:25:00,0.78747,0.78759,0.78704,0.78726,226600000.0
2009-10-28 14:30:00,0.78721,0.78734,0.78669,0.78711,174400000.0
2009-10-28 14:35:00,0.78704,0.78733,0.78693,0.78724,184400000.0
2009-10-28 14:40:00,0.78724,0.78789,0.78724,0.78785,179600000.0
2009-10-28 14:45:00,0.78774,0.78814,0.78764,0.78806,105600000.0
2009-10-28 14:50:00,0.78817,0.78827,0.78766,0.78766,124800000.0
2009-10-28 14:55:00,0.78766,0.78843,0.78758,0.78837,88000000.0
2009-10-28 15:00:00,0.78836,0.78838,0.78767,0.78768,140200000.0
2009-10-28 15:05:00,0.78763,0.78798,0.78741,0.78798,168800000.0
2009-10-28 15:10:00,0.78783,0.78818,0.78756,0.78756,198800000.0
2009-10-28 15:15:00,0.78748,0.78759,0.7872,0.78742,88000000.0
2009-10-28 15:20:00,0.78745,0.7878,0.78739,0.78739,151800000.0
2009-10-28 15:25:00,0.78745,0.78754,0.78622,0.78622,276600000.0
2009-10-28 15:30:00,0.78645,0.78805,0.78645,0.78748,252200000.0
2009-10-28 15:35:00,0.78714,0.78734,0.78659,0.78674,202000000.0
2009-10-28 15:40:00,0.7867,0.7867,0.78634,0.78663,183000000.0
2009-10-28 15:45:00,0.78658,0.78658,0.78608,0.78608,138000000.0
2009-10-28 15:50:00,0.786,0.78652,0.78565,0.78652,135400000.0
2009-10-28 15:55:00,0.78664,0.7872,0.78589,0.78589,137000000.0
2009-10-28 16:00:00,0.78578,0.78626,0.78539,0.78596,259200000.0
2009-10-28 16:05:00,0.78595,0.78632,0.78576,0.78577,240400000.0
2009-10-28 16:10:00,0.78572,0.78636,0.78549,0.78606,211600000.0
2009-10-28 16:15:00,0.78613,0.78691,0.78613,0.78691,168000000.0
2009-10-28 16:20:00,0.787,0.78706,0.78672,0.78702,217600000.0
2009-10-28 16:25:00,0.78707,0.7879,0.78707,0.7878,177400000.0
2009-10-28 16:30:00,0.7877,0.7877,0.78704,0.78725,248200000.0
2009-10-28 16:35:00,0.78737,0.78761,0.7873,0.78736,343000000.0
2009-10-28 16:40:00,0.78729,0.78757,0.78709,0.7875,298400000.0
2009-10-28 16:45:00,0.78748,0.78748,0.78661,0.78672,305000000.0
2009-10-28 16:50:00,0.78681,0.78711,0.78628,0.78685,198800000.0
2009-10-28 16:55:00,0.787,0.7874,0.78689,0.78699,275200000.0
2009-10-28 17:00:00,0.78697,0.78718,0.78642,0.78642,304800000.0
2009-10-28 17:05:00,0.78648,0.78684,0.78648,0.78666,249600000.0
2009-10-28 17:10:00,0.78653,0.78666,0.78616,0.78641,224400000.0
2009-10-28 17:15:00,0.78631,0.78661,0.78611,0.78638,174400000.0
2009-10-28 17:20:00,0.78634,0.78646,0.78613,0.78617,133200000.0
2009-10-28 17:25:00,0.78643,0.78729,0.78617,0.78687,169600000.0
2009-10-28 17:30:00,0.78668,0.78668,0.78626,0.78633,275600000.0
2009-10-28 17:35:00,0.78633,0.78634,0.78598,0.78598,272400000.0
2009-10-28 17:40:00,0.78589,0.78596,0.7856,0.78587,232400000.0
2009-10-28 17:45:00,0.7859,0.78613,0.7858,0.7858,317200000.0
2009-10-28 17:50:00,0.78583,0.78618,0.78583,0.78618,279400000.0
2009-10-28 17:55:00,0.78617,0.78672,0.78606,0.78667,286200000.0
2009-10-28 18:00:00,0.78698,0.78736,0.78648,0.78648,253600000.0
2009-10-28 18:05:00,0.78646,0.78694,0.78641,0.78688,326800000.0
2009-10-28 18:10:00,0.78684,0.7878,0.78672,0.78752,195200000.0
2009-10-28 18:15:00,0.78761,0.78825,0.78757,0.78801,298000000.0
2009-10-28 18:20:00,0.788,0.7881,0.78675,0.78675,282800000.0
2009-10-28 18:25:00,0.78671,0.78716,0.78661,0.78701,187200000.0
2009-10-28 18:30:00,0.787,0.78722,0.78695,0.78712,222600000.0
2009-10-28 18:35:00,0.7871,0.78738,0.78622,0.78622,216400000.0
2009-10-28 18:40:00,0.78616,0.78653,0.78581,0.78581,181600000.0
2009-10-28 18:45:00,0.7858,0.78625,0.7853,0.7853,233000000.0
2009-10-28 18:50:00,0.78497,0.78529,0.78463,0.78468,168000000.0
2009-10-28 18:55:00,0.78476,0.78577,0.78476,0.78577,145600000.0
2009-10-28 19:00:00,0.78577,0.78631,0.7855,0.78628,156800000.0
2009-10-28 19:05:00,0.78644,0.78674,0.78629,0.78666,210000000.0
2009-10-28 19:10:00,0.7867,0.78789,0.7867,0.78754,179200000.0
2009-10-28 19:15:00,0.78749,0.78765,0.78735,0.78754,93800000.0
2009-10-28 19:20:00,0.78752,0.78757,0.78655,0.78658,155000000.0
2009-10-28 19:25:00,0.78661,0.78668,0.78629,0.78637,244200000.0
2009-10-28 19:30:00,0.78617,0.78618,0.78577,0.78612,171200000.0
2009-10-28 19:35:00,0.78608,0.78621,0.78554,0.78554,133200000.0
2009-10-28 19:40:00,0.78546,0.78629,0.78544,0.78582,118400000.0
2009-10-28 19:45:00,0.7857,0.7857,0.78525,0.78549,101800000.0
2009-10-28 19:50:00,0.78553,0.7859,0.78525,0.78585,105600000.0
2009-10-28 19:55:00,0.78585,0.78595,0.78552,0.78552,101800000.0
2009-10-28 20:00:00,0.78541,0.78605,0.78541,0.78605,84200000.0
2009-10-28 20:05:00,0.7862,0.78651,0.78612,0.78629,96000000.0
2009-10-28 20:10:00,0.78613,0.78709,0.78613,0.78683,91600000.0
2009-10-28 20:15:00,0.78675,0.78739,0.78648,0.78739,86400000.0
2009-10-28 20:20:00,0.78744,0.78754,0.7867,0.7867,78400000.0
2009-10-28 20:25:00,0.78673,0.78673,0.7864,0.78655,81000000.0
2009-10-28 20:30:00,0.78653,0.78671,0.78595,0.78595,119800000.0
2009-10-28 20:35:00,0.78598,0.78598,0.78497,0.78511,105600000.0
2009-10-28 20:40:00,0.7849,0.78567,0.78481,0.78567,57600000.0
2009-10-28 20:45:00,0.78573,0.78618,0.78571,0.78583,60800000.0
2009-10-28 20:50:00,0.78561,0.78596,0.7854,0.7854,67200000.0
2009-10-28 20:55:00,0.78549,0.78586,0.78542,0.78586,72000000.0
2009-10-28 21:00:00,0.7858,0.7858,0.78511,0.78514,81600000.0
2009-10-28 21:05:00,0.78509,0.78552,0.78509,0.78533,65600000.0
2009-10-28 21:10:00,0.78544,0.78579,0.78544,0.78576,68800000.0
2009-10-28 21:15:00,0.78575,0.78602,0.78481,0.78563,64400000.0
2009-10-28 21:20:00,0.78563,0.78564,0.78494,0.78505,65600000.0
2009-10-28 21:25:00,0.78523,0.78542,0.78514,0.78522,76800000.0
2009-10-28 21:30:00,0.78506,0.78519,0.78469,0.78481,76800000.0
2009-10-28 21:35:00,0.78483,0.78483,0.78372,0.78372,97600000.0
2009-10-28 21:40:00,0.7838,0.7838,0.78342,0.78342,74600000.0
2009-10-28 21:45:00,0.78342,0.78417,0.78339,0.7841,57600000.0
2009-10-28 21:50:00,0.78449,0.78512,0.78445,0.78452,62400000.0
2009-10-28 21:55:00,0.78465,0.78477,0.78371,0.78477,99200000.0
2009-10-28 22:00:00,0.78348,0.78348,0.77991,0.78003,80000000.0
2009-10-28 22:05:00,0.7802,0.78175,0.7802,0.78173,94200000.0
2009-10-28 22:10:00,0.78133,0.7816,0.78021,0.78144,71400000.0
2009-10-28 22:15:00,0.78153,0.78163,0.7793,0.7793,67200000.0
2009-10-28 22:20:00,0.77909,0.77927,0.7783,0.7783,68800000.0
2009-10-28 22:25:00,0.77831,0.77904,0.77808,0.77887,76800000.0
2009-10-28 22:30:00,0.77897,0.78075,0.77897,0.78069,110800000.0
2009-10-28 22:35:00,0.78078,0.78166,0.78078,0.78081,165200000.0
2009-10-28 22:40:00,0.78082,0.781,0.77904,0.77923,58600000.0
2009-10-28 22:45:00,0.77921,0.77921,0.77744,0.77843,64000000.0
2009-10-28 22:50:00,0.77869,0.77917,0.77869,0.77913,66600000.0
2009-10-28 22:55:00,0.77904,0.77916,0.7786,0.77878,56400000.0
2009-10-28 23:00:00,0.77887,0.77922,0.77855,0.77891,94400000.0
2009-10-28 23:05:00,0.77877,0.77877,0.77783,0.77784,60800000.0
2009-10-28 23:10:00,0.77797,0.77837,0.77791,0.7782,68800000.0
2009-10-28 23:15:00,0.77829,0.77876,0.77799,0.77871,59600000.0
2009-10-28 23:20:00,0.77856,0.77873,0.77824,0.77824,60800000.0
2009-10-28 23:25:00,0.77831,0.77885,0.77831,0.77851,84800000.0
2009-10-28 23:30:00,0.77835,0.77844,0.77775,0.77808,97600000.0
2009-10-28 23:35:00,0.77822,0.77876,0.77822,0.77847,57600000.0
2009-10-28 23:40:00,0.77854,0.77906,0.77838,0.7785,77200000.0
2009-10-28 23:45:00,0.77846,0.77902,0.77839,0.77863,72000000.0
2009-10-28 23:50:00,0.77895,0.77895,0.77794,0.77822,75000000.0
2009-10-28 23:55:00,0.77858,0.77865,0.77818,0.7782,102800000.0
2009-10-29 00:00:00,0.77831,0.77856,0.77767,0.7778,62400000.0
2009-10-29 00:05:00,0.77779,0.77834,0.77777,0.77798,59200000.0
2009-10-29 00:10:00,0.77792,0.77852,0.77792,0.77852,96000000.0
2009-10-29 00:15:00,0.77825,0.77826,0.77785,0.77812,65600000.0
2009-10-29 00:20:00,0.77807,0.77807,0.77722,0.77723,52800000.0
2009-10-29 00:25:00,0.77737,0.77809,0.77735,0.77773,36800000.0
2009-10-29 00:30:00,0.77745,0.77822,0.77745,0.77815,64000000.0
2009-10-29 00:35:00,0.77805,0.77872,0.77805,0.77872,46800000.0
2009-10-29 00:40:00,0.77858,0.77947,0.7776,0.77945,60800000.0
2009-10-29 00:45:00,0.7786,0.77919,0.77843,0.77919,43200000.0
2009-10-29 00:50:00,0.77927,0.77942,0.77889,0.77937,64000000.0
2009-10-29 00:55:00,0.77929,0.7796,0.77905,0.77949,57000000.0
2009-10-29 01:00:00,0.7795,0.78003,0.77943,0.78003,60800000.0
2009-10-29 01:05:00,0.78001,0.78009,0.77942,0.77962,65600000.0
2009-10-29 01:10:00,0.77965,0.77965,0.77927,0.77943,75200000.0
2009-10-29 01:15:00,0.77884,0.77958,0.77884,0.7795,57600000.0
2009-10-29 01:20:00,0.77956,0.77956,0.77894,0.77899,65000000.0
2009-10-29 01:25:00,0.77888,0.77888,0.77805,0.77805,67200000.0
2009-10-29 01:30:00,0.77805,0.77826,0.7779,0.77817,60800000.0
2009-10-29 01:35:00,0.77817,0.77871,0.77783,0.77871,66000000.0
2009-10-29 01:40:00,0.7788,0.77911,0.7788,0.7791,38400000.0
2009-10-29 01:45:00,0.77909,0.77918,0.77896,0.77916,49600000.0
2009-10-29 01:50:00,0.77915,0.77915,0.77833,0.7784,72000000.0
2009-10-29 01:55:00,0.77835,0.77844,0.77701,0.77701,84800000.0
2009-10-29 02:00:00,0.77715,0.77752,0.77697,0.77729,67200000.0
2009-10-29 02:05:00,0.77713,0.77715,0.77595,0.77595,55400000.0
2009-10-29 02:10:00,0.77561,0.77638,0.77515,0.77614,59200000.0
2009-10-29 02:15:00,0.77611,0.77621,0.77545,0.77569,71800000.0
2009-10-29 02:20:00,0.77561,0.77576,0.77467,0.77519,65600000.0
2009-10-29 02:25:00,0.77525,0.77576,0.7751,0.77566,60800000.0
2009-10-29 02:30:00,0.7759,0.77611,0.77581,0.77602,61800000.0
2009-10-29 02:35:00,0.7759,0.77627,0.77579,0.77627,60800000.0
2009-10-29 02:40:00,0.77631,0.77644,0.77579,0.77595,59200000.0
2009-10-29 02:45:00,0.77606,0.77656,0.77599,0.77622,72000000.0
2009-10-29 02:50:00,0.77626,0.77677,0.77619,0.77677,60800000.0
2009-10-29 02:55:00,0.77658,0.77692,0.77644,0.7767,65600000.0
2009-10-29 03:00:00,0.77629,0.7767,0.77511,0.77607,64000000.0
2009-10-29 03:05:00,0.77601,0.77647,0.77585,0.77645,60200000.0
2009-10-29 03:10:00,0.77658,0.77668,0.77635,0.77648,68800000.0
2009-10-29 03:15:00,0.77605,0.77652,0.77605,0.77635,64000000.0
2009-10-29 03:20:00,0.77633,0.7765,0.77529,0.77639,64000000.0
2009-10-29 03:25:00,0.77637,0.77637,0.77572,0.7758,56400000.0
2009-10-29 03:30:00,0.77583,0.77583,0.77502,0.7751,59600000.0
2009-10-29 03:35:00,0.77489,0.77509,0.77363,0.77413,64000000.0
2009-10-29 03:40:00,0.77428,0.77509,0.7741,0.77509,58000000.0
2009-10-29 03:45:00,0.77499,0.77513,0.77476,0.77513,59200000.0
2009-10-29 03:50:00,0.77524,0.77556,0.77492,0.77496,67200000.0
2009-10-29 03:55:00,0.77483,0.77523,0.77455,0.77515,58000000.0
2009-10-29 04:00:00,0.77541,0.77555,0.77529,0.77549,69800000.0
2009-10-29 04:05:00,0.77526,0.77533,0.77504,0.77515,70400000.0
2009-10-29 04:10:00,0.77513,0.77543,0.77503,0.77543,54200000.0
2009-10-29 04:15:00,0.77553,0.77585,0.77538,0.77573,61800000.0
2009-10-29 04:20:00,0.77507,0.7757,0.77499,0.77528,57600000.0
2009-10-29 04:25:00,0.77558,0.77561,0.77496,0.77548,59200000.0
2009-10-29 04:30:00,0.77543,0.77565,0.77542,0.77558,65600000.0
2009-10-29 04:35:00,0.77557,0.77557,0.77466,0.77467,56000000.0
2009-10-29 04:40:00,0.77473,0.77498,0.77468,0.77486,60800000.0
2009-10-29 04:45:00,0.77488,0.77528,0.77471,0.77518,67200000.0
2009-10-29 04:50:00,0.77519,0.77521,0.77412,0.77511,56000000.0
2009-10-29 04:55:00,0.77517,0.77517,0.77483,0.77507,55400000.0
2009-10-29 05:00:00,0.77514,0.77519,0.77471,0.77471,62800000.0
2009-10-29 05:05:00,0.77512,0.77521,0.77487,0.77489,65000000.0
2009-10-29 05:10:00,0.7748,0.77488,0.77436,0.77468,59200000.0
2009-10-29 05:15:00,0.77471,0.77479,0.774,0.77406,62400000.0
2009-10-29 05:20:00,0.77396,0.77424,0.7739,0.77423,60800000.0
2009-10-29 05:25:00,0.77426,0.7745,0.77404,0.77442,57600000.0
2009-10-29 05:30:00,0.77439,0.7744,0.77398,0.77418,60800000.0
2009-10-29 05:35:00,0.7744,0.77451,0.77416,0.77438,67200000.0
2009-10-29 05:40:00,0.77433,0.7746,0.77428,0.77443,63800000.0
2009-10-29 05:45:00,0.77434,0.77447,0.77403,0.77409,57600000.0
2009-10-29 05:50:00,0.77412,0.77439,0.77406,0.77428,56400000.0
2009-10-29 05:55:00,0.77428,0.7743,0.77342,0.77346,49600000.0
2009-10-29 06:00:00,0.77357,0.77367,0.77303,0.77303,60800000.0
2009-10-29 06:05:00,0.77301,0.77326,0.77293,0.77326,56400000.0
2009-10-29 06:10:00,0.77318,0.77323,0.77284,0.77297,72000000.0
2009-10-29 06:15:00,0.77304,0.77346,0.77298,0.77341,66000000.0
2009-10-29 06:20:00,0.77356,0.77377,0.77324,0.77364,60800000.0
2009-10-29 06:25:00,0.77384,0.7741,0.77278,0.77338,59200000.0
2009-10-29 06:30:00,0.77353,0.77433,0.77309,0.77309,60800000.0
2009-10-29 06:35:00,0.77417,0.77428,0.77398,0.77413,63400000.0
2009-10-29 06:40:00,0.77412,0.77419,0.77363,0.77366,63400000.0
2009-10-29 06:45:00,0.77388,0.77433,0.77357,0.77433,59200000.0
2009-10-29 06:50:00,0.77439,0.77449,0.77408,0.77408,53800000.0
2009-10-29 06:55:00,0.77458,0.77466,0.77402,0.77459,73000000.0
2009-10-29 07:00:00,0.77408,0.77474,0.77402,0.7747,66600000.0
2009-10-29 07:05:00,0.77464,0.77503,0.77445,0.77465,61800000.0
2009-10-29 07:10:00,0.77462,0.77489,0.77451,0.7748,57600000.0
2009-10-29 07:15:00,0.77488,0.775,0.7744,0.77481,62400000.0
2009-10-29 07:20:00,0.77487,0.7754,0.77472,0.7754,73000000.0
2009-10-29 07:25:00,0.77541,0.77557,0.77521,0.77537,67200000.0
2009-10-29 07:30:00,0.77539,0.77548,0.77511,0.77541,54800000.0
2009-10-29 07:35:00,0.77554,0.77554,0.77496,0.77529,65600000.0
2009-10-29 07:40:00,0.77515,0.77566,0.77496,0.77537,59200000.0
2009-10-29 07:45:00,0.77524,0.77563,0.77481,0.77497,64400000.0
2009-10-29 07:50:00,0.77509,0.77529,0.77487,0.7752,67200000.0
2009-10-29 07:55:00,0.77529,0.77529,0.77472,0.77516,53800000.0
2009-10-29 08:00:00,0.7747,0.77521,0.7747,0.77508,66000000.0
2009-10-29 08:05:00,0.77514,0.77524,0.77462,0.77522,57600000.0
2009-10-29 08:10:00,0.7753,0.77584,0.7753,0.77551,47800000.0
2009-10-29 08:15:00,0.77543,0.77543,0.77436,0.77476,64000000.0
2009-10-29 08:20:00,0.77478,0.7754,0.77478,0.77526,57600000.0
2009-10-29 08:25:00,0.77526,0.77558,0.77516,0.77549,65600000.0
2009-10-29 08:30:00,0.77559,0.77587,0.77549,0.77576,60800000.0
2009-10-29 08:35:00,0.77583,0.77588,0.7749,0.77531,56000000.0
2009-10-29 08:40:00,0.77548,0.7756,0.77502,0.77502,54800000.0
2009-10-29 08:45:00,0.77502,0.77573,0.77502,0.77568,64000000.0
2009-10-29 08:50:00,0.77562,0.77564,0.77432,0.77522,60800000.0
2009-10-29 08:55:00,0.77536,0.776,0.77536,0.776,64000000.0
2009-10-29 09:00:00,0.77604,0.77696,0.77604,0.77696,57600000.0
2009-10-29 09:05:00,0.77696,0.77722,0.77665,0.77719,64000000.0
2009-10-29 09:10:00,0.7772,0.77775,0.77702,0.77727,52800000.0
2009-10-29 09:15:00,0.77742,0.77769,0.77693,0.77735,70400000.0
2009-10-29 09:20:00,0.77734,0.77734,0.77688,0.7772,59200000.0
2009-10-29 09:25:00,0.77722,0.77762,0.77722,0.77735,66000000.0
2009-10-29 09:30:00,0.77736,0.77744,0.7771,0.77723,65600000.0
2009-10-29 09:35:00,0.77717,0.77793,0.77703,0.77778,66000000.0
2009-10-29 09:40:00,0.77788,0.77876,0.77785,0.77876,59200000.0
2009-10-29 09:45:00,0.7785,0.77937,0.77834,0.77928,60800000.0
2009-10-29 09:50:00,0.77909,0.77919,0.77891,0.779,62400000.0
2009-10-29 09:55:00,0.77888,0.77888,0.77776,0.77776,68000000.0
2009-10-29 10:00:00,0.7778,0.77903,0.7778,0.77897,72000000.0
2009-10-29 10:05:00,0.77927,0.7793,0.778,0.778,74600000.0
2009-10-29 10:10:00,0.77802,0.77815,0.77764,0.77815,68800000.0
2009-10-29 10:15:00,0.77819,0.77922,0.77813,0.77922,60200000.0
2009-10-29 10:20:00,0.77926,0.78029,0.77914,0.78018,59200000.0
2009-10-29 10:25:00,0.78038,0.78076,0.78016,0.78076,56000000.0
2009-10-29 10:30:00,0.78084,0.78084,0.7802,0.78029,61200000.0
2009-10-29 10:35:00,0.78066,0.78082,0.78046,0.78063,62400000.0
2009-10-29 10:40:00,0.78053,0.78053,0.77968,0.77968,73000000.0
2009-10-29 10:45:00,0.77978,0.7799,0.77949,0.7798,68800000.0
2009-10-29 10:50:00,0.77985,0.78156,0.77985,0.78156,65600000.0
2009-10-29 10:55:00,0.78138,0.78147,0.78084,0.78106,64000000.0
2009-10-29 11:00:00,0.78074,0.78147,0.78069,0.78147,52800000.0
2009-10-29 11:05:00,0.78144,0.78165,0.78113,0.78158,58600000.0
2009-10-29 11:10:00,0.78167,0.78207,0.78142,0.78172,72000000.0
2009-10-29 11:15:00,0.78173,0.78173,0.78099,0.78143,65600000.0
2009-10-29 11:20:00,0.78153,0.78153,0.78091,0.78139,65600000.0
2009-10-29 11:25:00,0.78157,0.78193,0.78142,0.78163,62400000.0
2009-10-29 11:30:00,0.78136,0.78143,0.78096,0.78099,73600000.0
2009-10-29 11:35:00,0.78074,0.78094,0.78019,0.78019,64000000.0
2009-10-29 11:40:00,0.77986,0.78038,0.77979,0.78029,64000000.0
2009-10-29 11:45:00,0.78018,0.78018,0.7797,0.78,61200000.0
2009-10-29 11:50:00,0.78011,0.78112,0.77992,0.78078,70400000.0
2009-10-29 11:55:00,0.78082,0.78164,0.78059,0.78164,59200000.0
2009-10-29 12:00:00,0.78157,0.78187,0.78066,0.78131,73000000.0
2009-10-29 12:05:00,0.78131,0.78211,0.78118,0.78211,57600000.0
2009-10-29 12:10:00,0.78204,0.7821,0.78169,0.78201,67200000.0
2009-10-29 12:15:00,0.78221,0.78224,0.78195,0.78211,67200000.0
2009-10-29 12:20:00,0.78206,0.78219,0.78176,0.78209,72000000.0
2009-10-29 12:25:00,0.78219,0.78297,0.78184,0.7828,60800000.0
2009-10-29 12:30:00,0.78282,0.78282,0.78237,0.78251,59200000.0
2009-10-29 12:35:00,0.78248,0.78273,0.78225,0.78231,57600000.0
2009-10-29 12:40:00,0.78252,0.7831,0.78252,0.78279,62400000.0
2009-10-29 12:45:00,0.78271,0.78271,0.78198,0.78198,67200000.0
2009-10-29 12:50:00,0.78219,0.78265,0.78213,0.78239,55400000.0
2009-10-29 12:55:00,0.7825,0.7828,0.78233,0.78238,64000000.0
2009-10-29 13:00:00,0.78228,0.78245,0.78167,0.78199,60800000.0
2009-10-29 13:05:00,0.78189,0.7824,0.78166,0.7824,65600000.0
2009-10-29 13:10:00,0.78241,0.78262,0.782,0.78209,58600000.0
2009-10-29 13:15:00,0.78199,0.78236,0.7815,0.7815,70400000.0
2009-10-29 13:20:00,0.78141,0.78162,0.78134,0.78162,58000000.0
2009-10-29 13:25:00,0.78156,0.78172,0.78149,0.78149,66000000.0
2009-10-29 13:30:00,0.78164,0.78192,0.78138,0.78192,66600000.0
2009-10-29 13:35:00,0.78208,0.78227,0.7819,0.78207,70400000.0
2009-10-29 13:40:00,0.78227,0.78241,0.78199,0.78214,118400000.0
2009-10-29 13:45:00,0.78231,0.78312,0.78214,0.78297,144000000.0
2009-10-29 13:50:00,0.78282,0.78286,0.78208,0.78208,138000000.0
2009-10-29 13:55:00,0.78198,0.78198,0.78105,0.78146,118400000.0
2009-10-29 14:00:00,0.78132,0.7818,0.78126,0.78177,136000000.0
2009-10-29 14:05:00,0.78189,0.78229,0.78181,0.78205,131200000.0
2009-10-29 14:10:00,0.78188,0.78198,0.7814,0.7815,102400000.0
2009-10-29 14:15:00,0.78148,0.78184,0.78126,0.78134,113000000.0
2009-10-29 14:20:00,0.78126,0.78145,0.78054,0.78056,171600000.0
2009-10-29 14:25:00,0.78052,0.78103,0.78032,0.78069,227200000.0
2009-10-29 14:30:00,0.78087,0.78276,0.78087,0.78231,174400000.0
2009-10-29 14:35:00,0.78235,0.78267,0.78166,0.7817,183400000.0
2009-10-29 14:40:00,0.78191,0.78204,0.78148,0.7816,180600000.0
2009-10-29 14:45:00,0.78155,0.78297,0.78147,0.78294,106000000.0
2009-10-29 14:50:00,0.78301,0.78339,0.78254,0.78278,124800000.0
2009-10-29 14:55:00,0.78265,0.78265,0.78142,0.78187,88400000.0
2009-10-29 15:00:00,0.78195,0.78196,0.78123,0.78137,140200000.0
2009-10-29 15:05:00,0.78138,0.78171,0.78128,0.7814,169600000.0
2009-10-29 15:10:00,0.78119,0.78127,0.78097,0.78097,198800000.0
2009-10-29 15:15:00,0.78095,0.78135,0.78084,0.78129,88000000.0
2009-10-29 15:20:00,0.78114,0.78114,0.78025,0.7806,151800000.0
2009-10-29 15:25:00,0.78053,0.78075,0.77948,0.77948,276800000.0
2009-10-29 15:30:00,0.77934,0.78119,0.77893,0.78112,253200000.0
2009-10-29 15:35:00,0.78104,0.78132,0.78083,0.78132,203200000.0
2009-10-29 15:40:00,0.78128,0.78128,0.78067,0.78098,184000000.0
2009-10-29 15:45:00,0.781,0.781,0.78042,0.78053,138000000.0
2009-10-29 15:50:00,0.7805,0.78151,0.7805,0.78138,134200000.0
2009-10-29 15:55:00,0.78138,0.78233,0.78137,0.78233,137600000.0
2009-10-29 16:00:00,0.78245,0.78324,0.78234,0.78321,259200000.0
2009-10-29 16:05:00,0.7831,0.78316,0.78231,0.78231,241000000.0
2009-10-29 16:10:00,0.78229,0.78235,0.78148,0.78155,210600000.0
2009-10-29 16:15:00,0.7815,0.78164,0.78096,0.78099,168400000.0
2009-10-29 16:20:00,0.78099,0.7828,0.78079,0.78222,218000000.0
2009-10-29 16:25:00,0.78208,0.78264,0.78207,0.78259,176800000.0
2009-10-29 16:30:00,0.78263,0.78304,0.78222,0.78304,247400000.0
2009-10-29 16:35:00,0.78321,0.78329,0.78239,0.7825,342400000.0
2009-10-29 16:40:00,0.78233,0.78293,0.78233,0.78254,298000000.0
2009-10-29 16:45:00,0.78253,0.78265,0.78234,0.78244,305400000.0
2009-10-29 16:50:00,0.78244,0.78305,0.78239,0.78299,198400000.0
2009-10-29 16:55:00,0.78308,0.78343,0.78308,0.78322,275200000.0
2009-10-29 17:00:00,0.78348,0.78353,0.78282,0.78307,304000000.0
2009-10-29 17:05:00,0.78297,0.78344,0.78269,0.78308,250000000.0
2009-10-29 17:10:00,0.78303,0.78303,0.78166,0.78166,223400000.0
2009-10-29 17:15:00,0.78177,0.78213,0.78166,0.78213,174800000.0
2009-10-29 17:20:00,0.7821,0.78213,0.78182,0.78191,132800000.0
2009-10-29 17:25:00,0.78191,0.78191,0.78164,0.78167,170000000.0
2009-10-29 17:30:00,0.78166,0.78237,0.78156,0.78233,275200000.0
2009-10-29 17:35:00,0.78241,0.78262,0.78212,0.78262,272000000.0
2009-10-29 17:40:00,0.78257,0.78298,0.78235,0.78291,233000000.0
2009-10-29 17:45:00,0.78289,0.78308,0.78288,0.78288,316200000.0
2009-10-29 17:50:00,0.78293,0.78312,0.78273,0.78293,279400000.0
2009-10-29 17:55:00,0.78306,0.78338,0.78303,0.78317,285200000.0
2009-10-29 18:00:00,0.78327,0.78385,0.78327,0.7838,252800000.0
2009-10-29 18:05:00,0.78379,0.78428,0.78379,0.78407,327800000.0
2009-10-29 18:10:00,0.78413,0.78418,0.784,0.78416,195200000.0
2009-10-29 18:15:00,0.7841,0.78417,0.78366,0.78394,298000000.0
2009-10-29 18:20:00,0.78392,0.78424,0.78386,0.7842,283600000.0
2009-10-29 18:25:00,0.78439,0.78474,0.78435,0.7844,187200000.0
2009-10-29 18:30:00,0.78431,0.78454,0.78414,0.78422,222800000.0
2009-10-29 18:35:00,0.78417,0.78487,0.78383,0.78386,217600000.0
2009-10-29 18:40:00,0.7838,0.7839,0.78336,0.78337,182400000.0
2009-10-29 18:45:00,0.78323,0.78347,0.78287,0.78347,233600000.0
2009-10-29 18:50:00,0.78344,0.78397,0.78337,0.78337,168000000.0
2009-10-29 18:55:00,0.78325,0.78418,0.78315,0.78417,145600000.0
2009-10-29 19:00:00,0.78418,0.78418,0.7837,0.78405,156800000.0
2009-10-29 19:05:00,0.78392,0.78402,0.78346,0.784,210400000.0
2009-10-29 19:10:00,0.78405,0.78436,0.78405,0.78431,179200000.0
2009-10-29 19:15:00,0.78434,0.78447,0.78384,0.78384,93800000.0
2009-10-29 19:20:00,0.78383,0.78402,0.78365,0.78377,155200000.0
2009-10-29 19:25:00,0.78376,0.78394,0.78363,0.78388,244000000.0
2009-10-29 19:30:00,0.78386,0.78461,0.78383,0.78455,171200000.0
2009-10-29 19:35:00,0.78453,0.78491,0.78446,0.7847,132800000.0
2009-10-29 19:40:00,0.78473,0.78493,0.78451,0.78493,118800000.0
2009-10-29 19:45:00,0.78484,0.78484,0.78451,0.7846,102200000.0
2009-10-29 19:50:00,0.78466,0.78471,0.7842,0.78445,105600000.0
2009-10-29 19:55:00,0.78464,0.78475,0.78434,0.78475,102400000.0
2009-10-29 20:00:00,0.7849,0.78496,0.7842,0.78444,84800000.0
2009-10-29 20:05:00,0.7846,0.78466,0.78432,0.78432,96000000.0
2009-10-29 20:10:00,0.78436,0.78452,0.78416,0.78431,90600000.0
2009-10-29 20:15:00,0.78414,0.78424,0.78363,0.78412,86400000.0
2009-10-29 20:20:00,0.78433,0.78452,0.78428,0.78441,78400000.0
2009-10-29 20:25:00,0.78441,0.78497,0.78438,0.78468,81600000.0
2009-10-29 20:30:00,0.78481,0.78503,0.78467,0.78476,120000000.0
2009-10-29 20:35:00,0.78471,0.78496,0.78463,0.78495,105000000.0
2009-10-29 20:40:00,0.7848,0.7848,0.78389,0.78393,57400000.0
2009-10-29 20:45:00,0.78398,0.78413,0.78376,0.78376,60800000.0
2009-10-29 20:50:00,0.78378,0.78424,0.78361,0.78407,67200000.0
2009-10-29 20:55:00,0.78411,0.78431,0.78379,0.78379,78400000.0
2009-10-29 21:00:00,0.78384,0.78404,0.78377,0.78393,81600000.0
2009-10-29 21:05:00,0.78382,0.78406,0.78345,0.78378,65400000.0
2009-10-29 21:10:00,0.78375,0.78377,0.7832,0.78329,69200000.0
2009-10-29 21:15:00,0.7833,0.78334,0.78219,0.78334,58600000.0
2009-10-29 21:20:00,0.78334,0.78334,0.78268,0.78292,57600000.0
2009-10-29 21:25:00,0.78291,0.78291,0.78193,0.78195,76800000.0
2009-10-29 21:30:00,0.78141,0.78203,0.78141,0.78197,76800000.0
2009-10-29 21:35:00,0.78197,0.78222,0.78158,0.78185,97600000.0
2009-10-29 21:40:00,0.78186,0.78216,0.78186,0.78189,75200000.0
2009-10-29 21:45:00,0.78185,0.78185,0.78138,0.78142,52800000.0
2009-10-29 21:50:00,0.78114,0.78129,0.78071,0.78101,62400000.0
2009-10-29 21:55:00,0.78076,0.78092,0.7804,0.78092,99200000.0
2009-10-29 22:00:00,0.78094,0.78166,0.78085,0.78166,80000000.0
2009-10-29 22:05:00,0.78163,0.78163,0.78102,0.78141,94400000.0
2009-10-29 22:10:00,0.7812,0.78132,0.78019,0.78107,72000000.0
2009-10-29 22:15:00,0.78115,0.78172,0.78115,0.78155,66600000.0
2009-10-29 22:20:00,0.7816,0.78183,0.78136,0.78144,69200000.0
2009-10-29 22:25:00,0.78194,0.78194,0.78137,0.7818,60800000.0
2009-10-29 22:30:00,0.78179,0.78193,0.78126,0.78193,110400000.0
2009-10-29 22:35:00,0.78205,0.78205,0.78134,0.78189,164600000.0
2009-10-29 22:40:00,0.78178,0.78184,0.78133,0.78156,59200000.0
2009-10-29 22:45:00,0.78186,0.78186,0.78145,0.78155,64000000.0
2009-10-29 22:50:00,0.78166,0.78166,0.78133,0.78149,67200000.0
2009-10-29 22:55:00,0.7815,0.78172,0.78066,0.78066,51200000.0
2009-10-29 23:00:00,0.78083,0.78164,0.78083,0.78161,93800000.0
2009-10-29 23:05:00,0.78135,0.78172,0.7807,0.78088,60800000.0
2009-10-29 23:10:00,0.78115,0.78228,0.78114,0.78212,69200000.0
2009-10-29 23:15:00,0.782,0.78215,0.78168,0.78196,48000000.0
2009-10-29 23:20:00,0.78175,0.78195,0.78165,0.78189,48000000.0
2009-10-29 23:25:00,0.78178,0.78205,0.78167,0.78191,59200000.0
2009-10-29 23:30:00,0.78183,0.78202,0.78175,0.78182,86400000.0
2009-10-29 23:35:00,0.78178,0.78204,0.78145,0.78146,46400000.0
2009-10-29 23:40:00,0.7814,0.78146,0.78082,0.78133,76800000.0
2009-10-29 23:45:00,0.78143,0.78145,0.78092,0.78092,72000000.0
2009-10-29 23:50:00,0.78124,0.78144,0.781,0.78127,75200000.0
2009-10-29 23:55:00,0.78138,0.78139,0.78084,0.78113,102800000.0
2009-10-30 00:00:00,0.78119,0.78147,0.78093,0.78123,49600000.0
2009-10-30 00:05:00,0.78123,0.78124,0.78098,0.78124,58000000.0
2009-10-30 00:10:00,0.7811,0.78123,0.78061,0.78112,43200000.0
2009-10-30 00:15:00,0.78111,0.78191,0.78072,0.78121,67200000.0
2009-10-30 00:20:00,0.78124,0.7813,0.78082,0.78106,59200000.0
2009-10-30 00:25:00,0.78125,0.78129,0.78068,0.78068,65000000.0
2009-10-30 00:30:00,0.78074,0.78095,0.77989,0.78004,64000000.0
2009-10-30 00:35:00,0.78031,0.78062,0.78031,0.78062,46800000.0
2009-10-30 00:40:00,0.78039,0.78111,0.78009,0.78017,62400000.0
2009-10-30 00:45:00,0.78021,0.78032,0.78005,0.78009,56000000.0
2009-10-30 00:50:00,0.77991,0.77991,0.77932,0.7797,68800000.0
2009-10-30 00:55:00,0.77973,0.77975,0.77904,0.7791,57600000.0
2009-10-30 01:00:00,0.77909,0.77929,0.77826,0.7784,60800000.0
2009-10-30 01:05:00,0.77844,0.77938,0.77785,0.77938,65600000.0
2009-10-30 01:10:00,0.77975,0.77975,0.77884,0.7792,74600000.0
2009-10-30 01:15:00,0.7793,0.7794,0.77865,0.77935,58000000.0
2009-10-30 01:20:00,0.77936,0.77952,0.77927,0.77943,65600000.0
2009-10-30 01:25:00,0.77948,0.77948,0.77921,0.77932,67200000.0
2009-10-30 01:30:00,0.77936,0.77947,0.77929,0.77931,61200000.0
2009-10-30 01:35:00,0.77936,0.77936,0.77884,0.77935,65600000.0
2009-10-30 01:40:00,0.7783,0.77937,0.7783,0.77932,54400000.0
2009-10-30 01:45:00,0.77929,0.7793,0.77879,0.77879,49600000.0
2009-10-30 01:50:00,0.7786,0.7787,0.77836,0.77849,72400000.0
2009-10-30 01:55:00,0.77853,0.77877,0.77823,0.77877,84800000.0
2009-10-30 02:00:00,0.77872,0.77887,0.77842,0.77843,67200000.0
2009-10-30 02:05:00,0.77852,0.77861,0.77794,0.77795,56000000.0
2009-10-30 02:10:00,0.77787,0.77807,0.7777,0.77807,59200000.0
2009-10-30 02:15:00,0.77808,0.77856,0.77802,0.77826,65600000.0
2009-10-30 02:20:00,0.77827,0.7791,0.77749,0.7791,65600000.0
2009-10-30 02:25:00,0.77918,0.77948,0.77897,0.77939,61200000.0
2009-10-30 02:30:00,0.77932,0.78064,0.77929,0.78051,62400000.0
2009-10-30 02:35:00,0.78036,0.78094,0.78036,0.78065,60800000.0
2009-10-30 02:40:00,0.78062,0.78063,0.77996,0.78046,59200000.0
2009-10-30 02:45:00,0.77995,0.78078,0.77995,0.78063,66000000.0
2009-10-30 02:50:00,0.78078,0.78078,0.77981,0.77981,60800000.0
2009-10-30 02:55:00,0.77973,0.77985,0.77937,0.77964,66000000.0
2009-10-30 03:00:00,0.77965,0.77965,0.77854,0.77952,64000000.0
2009-10-30 03:05:00,0.77965,0.78022,0.77942,0.78022,60800000.0
2009-10-30 03:10:00,0.78026,0.78075,0.78021,0.78065,68800000.0
2009-10-30 03:15:00,0.78064,0.78064,0.7797,0.77974,64000000.0
2009-10-30 03:20:00,0.77996,0.78017,0.77907,0.78017,64400000.0
2009-10-30 03:25:00,0.78019,0.78042,0.77996,0.77996,51200000.0
2009-10-30 03:30:00,0.78008,0.78056,0.77998,0.78038,62400000.0
2009-10-30 03:35:00,0.78051,0.78057,0.78005,0.78057,59600000.0
2009-10-30 03:40:00,0.78067,0.7811,0.78066,0.78082,67200000.0
2009-10-30 03:45:00,0.78086,0.78097,0.78069,0.78082,60800000.0
2009-10-30 03:50:00,0.78074,0.78133,0.7802,0.78061,67200000.0
2009-10-30 03:55:00,0.78074,0.78098,0.78058,0.7806,52800000.0
2009-10-30 04:00:00,0.78064,0.78131,0.78056,0.78062,70400000.0
2009-10-30 04:05:00,0.78058,0.7806,0.78006,0.78012,69800000.0
2009-10-30 04:10:00,0.7801,0.78015,0.77975,0.78012,54400000.0
2009-10-30 04:15:00,0.77977,0.78016,0.77972,0.78002,62400000.0
2009-10-30 04:20:00,0.78015,0.78023,0.7797,0.77991,57600000.0
2009-10-30 04:25:00,0.78,0.78069,0.78,0.78026,67200000.0
2009-10-30 04:30:00,0.78023,0.78038,0.77999,0.78038,65000000.0
2009-10-30 04:35:00,0.78043,0.78043,0.77976,0.78012,57200000.0
2009-10-30 04:40:00,0.78021,0.78055,0.78014,0.78035,60800000.0
2009-10-30 04:45:00,0.78011,0.78045,0.7799,0.78037,67200000.0
2009-10-30 04:50:00,0.78024,0.78053,0.78024,0.78027,67200000.0
2009-10-30 04:55:00,0.78032,0.78058,0.78018,0.78046,52800000.0
2009-10-30 05:00:00,0.78049,0.78055,0.78022,0.78037,62400000.0
2009-10-30 05:05:00,0.78045,0.78062,0.78042,0.78049,66400000.0
2009-10-30 05:10:00,0.7805,0.7805,0.78014,0.78034,59200000.0
2009-10-30 05:15:00,0.78038,0.78038,0.78001,0.78022,62400000.0
2009-10-30 05:20:00,0.78027,0.78027,0.77976,0.78013,60800000.0
2009-10-30 05:25:00,0.78019,0.78043,0.78017,0.78024,44800000.0
2009-10-30 05:30:00,0.77986,0.78033,0.77986,0.78028,61200000.0
2009-10-30 05:35:00,0.78029,0.78053,0.78011,0.78034,67200000.0
2009-10-30 05:40:00,0.78031,0.78038,0.77994,0.78,64000000.0
2009-10-30 05:45:00,0.7799,0.78032,0.77981,0.78032,57600000.0
2009-10-30 05:50:00,0.78039,0.7812,0.78038,0.7812,56000000.0
2009-10-30 05:55:00,0.78129,0.7815,0.78113,0.78135,49400000.0
2009-10-30 06:00:00,0.78159,0.78159,0.78113,0.78113,60800000.0
2009-10-30 06:05:00,0.78118,0.78153,0.78094,0.78122,56000000.0
2009-10-30 06:10:00,0.78102,0.78139,0.78088,0.78139,72000000.0
2009-10-30 06:15:00,0.78132,0.78162,0.78086,0.78123,65600000.0
2009-10-30 06:20:00,0.78124,0.78144,0.78072,0.78112,60800000.0
2009-10-30 06:25:00,0.78101,0.78149,0.78036,0.78145,59200000.0
2009-10-30 06:30:00,0.78135,0.78144,0.78034,0.78034,60800000.0
2009-10-30 06:35:00,0.7814,0.78157,0.78094,0.78109,64000000.0
2009-10-30 06:40:00,0.78114,0.78116,0.78049,0.78049,64400000.0
2009-10-30 06:45:00,0.78083,0.78093,0.78055,0.78082,59200000.0
2009-10-30 06:50:00,0.78092,0.78092,0.78058,0.78066,54400000.0
2009-10-30 06:55:00,0.78066,0.78092,0.78056,0.78069,70400000.0
2009-10-30 07:00:00,0.7805,0.78068,0.7801,0.78041,67200000.0
2009-10-30 07:05:00,0.78047,0.78065,0.78034,0.78051,62800000.0
2009-10-30 07:10:00,0.78048,0.78064,0.78028,0.78033,57600000.0
2009-10-30 07:15:00,0.78054,0.78054,0.77997,0.77997,62400000.0
2009-10-30 07:20:00,0.78023,0.78085,0.7798,0.78028,73600000.0
2009-10-30 07:25:00,0.78139,0.7815,0.78067,0.78076,78400000.0
2009-10-30 07:30:00,0.78064,0.78064,0.77977,0.77991,54400000.0
2009-10-30 07:35:00,0.77975,0.77999,0.77965,0.77989,65000000.0
2009-10-30 07:40:00,0.7799,0.77993,0.77963,0.77993,59200000.0
2009-10-30 07:45:00,0.77993,0.77993,0.77917,0.77947,59000000.0
2009-10-30 07:50:00,0.77939,0.77971,0.77939,0.77961,44800000.0
2009-10-30 07:55:00,0.77969,0.77972,0.77915,0.77971,53800000.0
2009-10-30 08:00:00,0.77984,0.77987,0.77938,0.7795,60800000.0
2009-10-30 08:05:00,0.77952,0.77962,0.77942,0.77962,57600000.0
2009-10-30 08:10:00,0.77963,0.77978,0.77913,0.77916,59200000.0
2009-10-30 08:15:00,0.77913,0.77913,0.77861,0.77861,64000000.0
2009-10-30 08:20:00,0.77866,0.77897,0.77862,0.77892,57600000.0
2009-10-30 08:25:00,0.77888,0.77888,0.77828,0.77834,65000000.0
2009-10-30 08:30:00,0.77837,0.77874,0.77837,0.77858,60800000.0
2009-10-30 08:35:00,0.77857,0.77909,0.77814,0.77909,54800000.0
2009-10-30 08:40:00,0.77926,0.77935,0.77862,0.77891,54400000.0
2009-10-30 08:45:00,0.77908,0.77967,0.77908,0.77933,60800000.0
2009-10-30 08:50:00,0.77913,0.77928,0.77821,0.77926,60800000.0
2009-10-30 08:55:00,0.77945,0.7795,0.77919,0.77925,64000000.0
2009-10-30 09:00:00,0.77923,0.77944,0.77904,0.77926,57600000.0
2009-10-30 09:05:00,0.77926,0.77935,0.77895,0.77895,64000000.0
2009-10-30 09:10:00,0.77878,0.77885,0.77819,0.77827,52800000.0
2009-10-30 09:15:00,0.77812,0.77892,0.77772,0.77879,70400000.0
2009-10-30 09:20:00,0.77868,0.77868,0.7782,0.77844,57600000.0
2009-10-30 09:25:00,0.77842,0.77908,0.7784,0.77898,65600000.0
2009-10-30 09:30:00,0.77905,0.77956,0.7789,0.7791,65600000.0
2009-10-30 09:35:00,0.77909,0.7796,0.77827,0.77843,66000000.0
2009-10-30 09:40:00,0.77799,0.77799,0.77582,0.77582,59200000.0
2009-10-30 09:45:00,0.776,0.77682,0.776,0.77681,58600000.0
2009-10-30 09:50:00,0.77685,0.77702,0.77666,0.77702,52800000.0
2009-10-30 09:55:00,0.77695,0.7783,0.77658,0.77826,67200000.0
2009-10-30 10:00:00,0.77877,0.77877,0.77766,0.778,72000000.0
2009-10-30 10:05:00,0.77816,0.77872,0.77805,0.77805,75200000.0
2009-10-30 10:10:00,0.77809,0.77838,0.77764,0.77764,68200000.0
2009-10-30 10:15:00,0.77752,0.77805,0.77747,0.77805,60800000.0
2009-10-30 10:20:00,0.77809,0.77855,0.778,0.77848,59200000.0
2009-10-30 10:25:00,0.77863,0.77869,0.77812,0.77824,59200000.0
2009-10-30 10:30:00,0.77843,0.77843,0.77801,0.77801,60200000.0
2009-10-30 10:35:00,0.77765,0.77828,0.7776,0.77828,62400000.0
2009-10-30 10:40:00,0.77839,0.77839,0.77732,0.77751,73000000.0
2009-10-30 10:45:00,0.77747,0.7775,0.77714,0.77733,69200000.0
2009-10-30 10:50:00,0.77736,0.7779,0.77736,0.77778,65600000.0
2009-10-30 10:55:00,0.77781,0.77803,0.77776,0.77797,64000000.0
2009-10-30 11:00:00,0.77803,0.77838,0.77803,0.77831,52200000.0
2009-10-30 11:05:00,0.77821,0.77832,0.778,0.778,59200000.0
2009-10-30 11:10:00,0.77795,0.77811,0.7776,0.77804,72000000.0
2009-10-30 11:15:00,0.77815,0.77908,0.77794,0.77899,65600000.0
2009-10-30 11:20:00,0.77925,0.78002,0.77924,0.77999,70400000.0
2009-10-30 11:25:00,0.78001,0.78091,0.78,0.78037,62400000.0
2009-10-30 11:30:00,0.78034,0.7806,0.78024,0.78031,73600000.0
2009-10-30 11:35:00,0.78036,0.78067,0.78035,0.78056,63400000.0
2009-10-30 11:40:00,0.78055,0.78067,0.78035,0.78051,64000000.0
2009-10-30 11:45:00,0.78053,0.781,0.78031,0.78093,60800000.0
2009-10-30 11:50:00,0.78079,0.78079,0.77886,0.78004,70400000.0
2009-10-30 11:55:00,0.78013,0.78014,0.77938,0.77971,58600000.0
2009-10-30 12:00:00,0.77971,0.78066,0.77884,0.78045,67200000.0
2009-10-30 12:05:00,0.78046,0.78086,0.78019,0.78076,57000000.0
2009-10-30 12:10:00,0.78076,0.78083,0.78023,0.78023,67200000.0
2009-10-30 12:15:00,0.78043,0.78099,0.78043,0.78095,67200000.0
2009-10-30 12:20:00,0.781,0.7815,0.78082,0.78133,64000000.0
2009-10-30 12:25:00,0.7813,0.78175,0.7806,0.78132,61200000.0
2009-10-30 12:30:00,0.78151,0.78157,0.78071,0.78078,59200000.0
2009-10-30 12:35:00,0.78078,0.78088,0.77962,0.77992,57600000.0
2009-10-30 12:40:00,0.77983,0.78042,0.77967,0.78042,62400000.0
2009-10-30 12:45:00,0.78042,0.7808,0.78025,0.7804,59600000.0
2009-10-30 12:50:00,0.78019,0.78034,0.77998,0.78026,56000000.0
2009-10-30 12:55:00,0.78034,0.78114,0.78029,0.78114,52200000.0
2009-10-30 13:00:00,0.78114,0.78118,0.78078,0.78118,60800000.0
2009-10-30 13:05:00,0.78122,0.78128,0.78068,0.7808,66000000.0
2009-10-30 13:10:00,0.78066,0.78084,0.78051,0.78078,60000000.0
2009-10-30 13:15:00,0.78066,0.78071,0.77962,0.77962,70400000.0
2009-10-30 13:20:00,0.77964,0.77984,0.77957,0.77984,62400000.0
2009-10-30 13:25:00,0.77987,0.78014,0.7798,0.77992,65600000.0
2009-10-30 13:30:00,0.78008,0.78113,0.78008,0.78103,67200000.0
2009-10-30 13:35:00,0.78105,0.78105,0.78031,0.78039,66600000.0
2009-10-30 13:40:00,0.78037,0.78037,0.77983,0.77994,118800000.0
2009-10-30 13:45:00,0.78032,0.78098,0.78032,0.78098,144000000.0
2009-10-30 13:50:00,0.78096,0.78137,0.78091,0.78104,137600000.0
2009-10-30 13:55:00,0.78085,0.78085,0.78031,0.7808,118400000.0
2009-10-30 14:00:00,0.78072,0.78135,0.78061,0.78132,136000000.0
2009-10-30 14:05:00,0.78137,0.78224,0.78126,0.78221,130400000.0
2009-10-30 14:10:00,0.78214,0.78245,0.78206,0.78242,102800000.0
2009-10-30 14:15:00,0.78245,0.78245,0.7814,0.7814,114000000.0
2009-10-30 14:20:00,0.78138,0.78219,0.78136,0.78204,170600000.0
2009-10-30 14:25:00,0.78196,0.78232,0.78174,0.78174,227600000.0
2009-10-30 14:30:00,0.78253,0.78396,0.78253,0.78396,174400000.0
2009-10-30 14:35:00,0.78408,0.78456,0.78403,0.78423,184000000.0
2009-10-30 14:40:00,0.7843,0.78533,0.78425,0.78498,180600000.0
2009-10-30 14:45:00,0.78491,0.78527,0.78398,0.7841,105600000.0
2009-10-30 14:50:00,0.78418,0.78424,0.7828,0.78308,125200000.0
2009-10-30 14:55:00,0.78297,0.78402,0.78297,0.7834,88000000.0
2009-10-30 15:00:00,0.78348,0.78392,0.78337,0.78389,140800000.0
2009-10-30 15:05:00,0.78376,0.78473,0.78346,0.78473,170000000.0
2009-10-30 15:10:00,0.78473,0.78476,0.78372,0.78372,198400000.0
2009-10-30 15:15:00,0.78365,0.78383,0.7832,0.78383,88000000.0
2009-10-30 15:20:00,0.78392,0.78467,0.78392,0.78449,151800000.0
2009-10-30 15:25:00,0.78435,0.78534,0.78379,0.78379,276800000.0
2009-10-30 15:30:00,0.78379,0.78533,0.78358,0.7844,252200000.0
2009-10-30 15:35:00,0.7845,0.78536,0.78446,0.7852,202600000.0
2009-10-30 15:40:00,0.78514,0.78598,0.78514,0.78587,185200000.0
2009-10-30 15:45:00,0.78573,0.78573,0.78473,0.78546,138000000.0
2009-10-30 15:50:00,0.78546,0.78612,0.78537,0.78537,136400000.0
2009-10-30 15:55:00,0.78557,0.7861,0.78522,0.78586,136800000.0
2009-10-30 16:00:00,0.78571,0.78637,0.78571,0.78618,258000000.0
2009-10-30 16:05:00,0.78618,0.78649,0.78612,0.78646,241600000.0
2009-10-30 16:10:00,0.78639,0.78639,0.78554,0.78564,211200000.0
2009-10-30 16:15:00,0.78553,0.78568,0.78524,0.78544,168000000.0
2009-10-30 16:20:00,0.78546,0.78546,0.78498,0.78521,217000000.0
2009-10-30 16:25:00,0.7852,0.78545,0.78481,0.78483,177000000.0
2009-10-30 16:30:00,0.78498,0.7854,0.78491,0.78497,248200000.0
2009-10-30 16:35:00,0.78508,0.78527,0.78441,0.78453,342400000.0
2009-10-30 16:40:00,0.78447,0.78472,0.78424,0.78471,297600000.0
2009-10-30 16:45:00,0.78456,0.78475,0.78439,0.78439,306400000.0
2009-10-30 16:50:00,0.78453,0.78468,0.78412,0.7844,197800000.0
2009-10-30 16:55:00,0.78464,0.78478,0.78436,0.78454,275600000.0
2009-10-30 17:00:00,0.78457,0.785,0.78442,0.78447,304400000.0
2009-10-30 17:05:00,0.78437,0.7846,0.78428,0.78437,249000000.0
2009-10-30 17:10:00,0.78413,0.7855,0.78405,0.78426,223400000.0
2009-10-30 17:15:00,0.78394,0.78406,0.78271,0.78273,174400000.0
2009-10-30 17:20:00,0.78279,0.78353,0.78279,0.7834,132200000.0
2009-10-30 17:25:00,0.78316,0.78316,0.78272,0.78277,169000000.0
2009-10-30 17:30:00,0.78287,0.78287,0.78205,0.78205,274600000.0
2009-10-30 17:35:00,0.7822,0.78241,0.78147,0.78238,270600000.0
2009-10-30 17:40:00,0.78224,0.78304,0.78224,0.78286,233000000.0
2009-10-30 17:45:00,0.78282,0.78286,0.78197,0.78225,317000000.0
2009-10-30 17:50:00,0.78242,0.78251,0.77978,0.77978,280400000.0
2009-10-30 17:55:00,0.77964,0.78035,0.77832,0.77852,286000000.0
2009-10-30 18:00:00,0.77828,0.77985,0.77773,0.77985,252800000.0
2009-10-30 18:05:00,0.77998,0.7806,0.77977,0.78014,329200000.0
2009-10-30 18:10:00,0.77995,0.78062,0.77993,0.78062,194600000.0
2009-10-30 18:15:00,0.78073,0.78078,0.77993,0.77993,298400000.0
2009-10-30 18:20:00,0.77979,0.77979,0.77873,0.77873,282600000.0
2009-10-30 18:25:00,0.77874,0.77874,0.77609,0.77652,187200000.0
2009-10-30 18:30:00,0.77664,0.7769,0.77573,0.77609,222800000.0
2009-10-30 18:35:00,0.77616,0.77671,0.77613,0.77671,217400000.0
2009-10-30 18:40:00,0.77689,0.7771,0.77635,0.77694,182400000.0
2009-10-30 18:45:00,0.7768,0.7771,0.77654,0.77654,233400000.0
2009-10-30 18:50:00,0.77648,0.77675,0.7757,0.77673,168000000.0
2009-10-30 18:55:00,0.77664,0.77664,0.77549,0.77612,145600000.0
2009-10-30 19:00:00,0.77609,0.77726,0.77607,0.77722,157600000.0
2009-10-30 19:05:00,0.77739,0.77774,0.77673,0.77673,209600000.0
2009-10-30 19:10:00,0.77648,0.7767,0.77642,0.77655,178600000.0
2009-10-30 19:15:00,0.77655,0.77686,0.77646,0.77678,94400000.0
2009-10-30 19:20:00,0.77674,0.77675,0.77562,0.77574,155600000.0
2009-10-30 19:25:00,0.77564,0.77653,0.77543,0.77636,243600000.0
2009-10-30 19:30:00,0.77614,0.7766,0.77529,0.77529,171000000.0
2009-10-30 19:35:00,0.77529,0.77558,0.77486,0.77545,132800000.0
2009-10-30 19:40:00,0.77539,0.77546,0.7746,0.77492,118800000.0
2009-10-30 19:45:00,0.77507,0.776,0.77507,0.77589,102400000.0
2009-10-30 19:50:00,0.77599,0.77606,0.7757,0.7758,105600000.0
2009-10-30 19:55:00,0.77571,0.77571,0.77493,0.77493,101800000.0
2009-10-30 20:00:00,0.77472,0.7749,0.7745,0.7745,84800000.0
2009-10-30 20:05:00,0.77452,0.77486,0.77444,0.77461,95800000.0
2009-10-30 20:10:00,0.77463,0.77482,0.77458,0.77481,91600000.0
2009-10-30 20:15:00,0.77496,0.77544,0.77493,0.77493,86400000.0
2009-10-30 20:20:00,0.77491,0.77561,0.7749,0.77548,78400000.0
2009-10-30 20:25:00,0.77555,0.77608,0.77546,0.77591,81600000.0
2009-10-30 20:30:00,0.77591,0.77591,0.77511,0.77515,120000000.0
2009-10-30 20:35:00,0.77497,0.77505,0.77438,0.7749,105400000.0
2009-10-30 20:40:00,0.77492,0.7763,0.77492,0.77621,57600000.0
2009-10-30 20:45:00,0.77636,0.77638,0.77605,0.77613,60800000.0
2009-10-30 20:50:00,0.77609,0.77611,0.77564,0.77579,66600000.0
2009-10-30 20:55:00,0.77586,0.7759,0.77491,0.77496,71400000.0
2009-10-30 21:00:00,0.77512,0.77528,0.77414,0.77419,81600000.0
2009-10-30 21:05:00,0.77416,0.77416,0.77288,0.77342,65000000.0
2009-10-30 21:10:00,0.77339,0.77446,0.77303,0.77446,68800000.0
2009-10-30 21:15:00,0.77474,0.77527,0.77393,0.77527,59200000.0
2009-10-30 21:20:00,0.77529,0.77533,0.77482,0.77482,57600000.0
2009-10-30 21:25:00,0.77405,0.77449,0.77395,0.7744,76800000.0
2009-10-30 21:30:00,0.77439,0.77495,0.77419,0.77495,77200000.0
2009-10-30 21:35:00,0.77496,0.77623,0.77496,0.77557,97600000.0
2009-10-30 21:40:00,0.77552,0.77608,0.77552,0.77568,75200000.0
2009-10-30 21:45:00,0.77567,0.77593,0.77566,0.77586,52800000.0
2009-10-30 21:50:00,0.77578,0.77582,0.77483,0.77483,62400000.0
2009-10-30 21:55:00,0.77482,0.77552,0.77472,0.77552,99200000.0
2009-10-30 22:00:00,0.77582,0.77601,0.77519,0.77519,80400000.0
2009-10-30 22:05:00,0.77517,0.77517,0.77436,0.77461,94400000.0
2009-10-30 22:10:00,0.77472,0.7755,0.77375,0.77531,72000000.0
2009-10-30 22:15:00,0.77544,0.77617,0.77544,0.77608,66600000.0
2009-10-30 22:20:00,0.7761,0.77645,0.776,0.77615,68800000.0
2009-10-30 22:25:00,0.77612,0.77612,0.77544,0.77567,76200000.0
2009-10-30 22:30:00,0.77587,0.77632,0.77581,0.77627,110400000.0
2009-10-30 22:35:00,0.77625,0.77632,0.776,0.77614,164200000.0
2009-10-30 22:40:00,0.77616,0.77655,0.77593,0.77655,59200000.0
2009-10-30 22:45:00,0.7766,0.77672,0.7763,0.77631,64000000.0
2009-10-30 22:50:00,0.77632,0.77694,0.77632,0.77694,67200000.0
2009-10-30 22:55:00,0.77692,0.77747,0.77649,0.77747,51600000.0
2009-11-02 00:00:00,0.77424,0.77437,0.77302,0.77321,62400000.0
2009-11-02 00:05:00,0.77323,0.77332,0.77286,0.77296,59200000.0
2009-11-02 00:10:00,0.77233,0.77234,0.77181,0.77201,95400000.0
2009-11-02 00:15:00,0.77149,0.77149,0.77007,0.77013,65600000.0
2009-11-02 00:20:00,0.77011,0.77025,0.7678,0.76848,52200000.0
2009-11-02 00:25:00,0.76872,0.76931,0.76872,0.76889,66000000.0
2009-11-02 00:30:00,0.76884,0.76942,0.7686,0.76888,64000000.0
2009-11-02 00:35:00,0.76897,0.77124,0.76884,0.77079,46400000.0
2009-11-02 00:40:00,0.76952,0.77035,0.76916,0.7701,60800000.0
2009-11-02 00:45:00,0.77037,0.77144,0.77037,0.77133,56000000.0
2009-11-02 00:50:00,0.7713,0.77299,0.7711,0.77299,60800000.0
2009-11-02 00:55:00,0.7729,0.77311,0.7722,0.77311,57600000.0
2009-11-02 01:00:00,0.77343,0.77583,0.77343,0.77517,60800000.0
2009-11-02 01:05:00,0.77517,0.7752,0.77479,0.7752,65600000.0
2009-11-02 01:10:00,0.77522,0.77527,0.77355,0.77422,75200000.0
2009-11-02 01:15:00,0.77397,0.77458,0.77396,0.77426,57000000.0
2009-11-02 01:20:00,0.77437,0.7749,0.77437,0.77468,65600000.0
2009-11-02 01:25:00,0.77464,0.77471,0.77386,0.7739,67200000.0
2009-11-02 01:30:00,0.77401,0.77444,0.77333,0.7736,61200000.0
2009-11-02 01:35:00,0.77352,0.77352,0.77298,0.77306,65600000.0
2009-11-02 01:40:00,0.77302,0.77309,0.77183,0.77271,67200000.0
2009-11-02 01:45:00,0.77247,0.77265,0.772,0.77213,49600000.0
2009-11-02 01:50:00,0.77208,0.77228,0.77186,0.77223,72000000.0
2009-11-02 01:55:00,0.77212,0.77229,0.7721,0.77219,84800000.0
2009-11-02 02:00:00,0.77207,0.77259,0.77185,0.77259,84200000.0
2009-11-02 02:05:00,0.77298,0.7751,0.77298,0.77427,72000000.0
2009-11-02 02:10:00,0.77438,0.77476,0.77331,0.77331,49600000.0
2009-11-02 02:15:00,0.77364,0.77406,0.77294,0.77382,67200000.0
2009-11-02 02:20:00,0.77356,0.77399,0.77314,0.77399,66000000.0
2009-11-02 02:25:00,0.77396,0.77422,0.7738,0.77419,60800000.0
2009-11-02 02:30:00,0.77433,0.77512,0.77427,0.77496,67200000.0
2009-11-02 02:35:00,0.77491,0.77572,0.7748,0.77572,65600000.0
2009-11-02 02:40:00,0.77583,0.77583,0.77516,0.77547,57600000.0
2009-11-02 02:45:00,0.77552,0.7757,0.7753,0.7756,75200000.0
2009-11-02 02:50:00,0.7755,0.77625,0.77546,0.77607,65600000.0
2009-11-02 02:55:00,0.77596,0.77596,0.77544,0.77561,60800000.0
2009-11-02 03:00:00,0.77556,0.77556,0.77489,0.77489,57600000.0
2009-11-02 03:05:00,0.77478,0.77478,0.77391,0.77404,60800000.0
2009-11-02 03:10:00,0.7741,0.77444,0.77404,0.77421,56000000.0
2009-11-02 03:15:00,0.77406,0.775,0.77353,0.77375,60800000.0
2009-11-02 03:20:00,0.77416,0.77416,0.77332,0.77345,45800000.0
2009-11-02 03:25:00,0.77317,0.77349,0.77276,0.77333,64000000.0
2009-11-02 03:30:00,0.7734,0.77396,0.7734,0.77376,65000000.0
2009-11-02 03:35:00,0.77371,0.77433,0.77371,0.77432,52800000.0
2009-11-02 03:40:00,0.77429,0.77461,0.77406,0.77461,66000000.0
2009-11-02 03:45:00,0.77467,0.77467,0.7737,0.77392,94800000.0
2009-11-02 03:50:00,0.77409,0.77409,0.77351,0.77372,59200000.0
2009-11-02 03:55:00,0.77367,0.77418,0.77348,0.77418,62400000.0
2009-11-02 04:00:00,0.77423,0.77455,0.77409,0.77446,104000000.0
2009-11-02 04:05:00,0.77434,0.77437,0.77391,0.774,75200000.0
2009-11-02 04:10:00,0.7736,0.77421,0.7736,0.77408,71400000.0
2009-11-02 04:15:00,0.77398,0.77444,0.77398,0.77435,76800000.0
2009-11-02 04:20:00,0.77417,0.77429,0.77385,0.77393,57600000.0
2009-11-02 04:25:00,0.77422,0.77453,0.77412,0.77445,97600000.0
2009-11-02 04:30:00,0.7746,0.77499,0.7746,0.77464,84800000.0
2009-11-02 04:35:00,0.77454,0.7746,0.77413,0.77441,61200000.0
2009-11-02 04:40:00,0.77445,0.7747,0.77428,0.77439,59200000.0
2009-11-02 04:45:00,0.774,0.77446,0.774,0.77424,69200000.0
2009-11-02 04:50:00,0.77413,0.7748,0.77388,0.77478,60800000.0
2009-11-02 04:55:00,0.77493,0.77493,0.77459,0.77473,94400000.0
2009-11-02 05:00:00,0.77441,0.77486,0.77425,0.77469,49400000.0
2009-11-02 05:05:00,0.77482,0.77482,0.77409,0.77422,67600000.0
2009-11-02 05:10:00,0.77454,0.77569,0.77454,0.77569,64400000.0
2009-11-02 05:15:00,0.77573,0.77573,0.77526,0.7757,59200000.0
2009-11-02 05:20:00,0.77511,0.77572,0.77455,0.77477,165200000.0
2009-11-02 05:25:00,0.77515,0.77515,0.77467,0.77512,110800000.0
2009-11-02 05:30:00,0.77507,0.77548,0.77507,0.77548,76800000.0
2009-11-02 05:35:00,0.77548,0.77548,0.77491,0.77538,68200000.0
2009-11-02 05:40:00,0.77568,0.77708,0.77568,0.77692,67200000.0
2009-11-02 05:45:00,0.77701,0.77713,0.77585,0.77685,72400000.0
2009-11-02 05:50:00,0.77693,0.77779,0.77693,0.77718,94400000.0
2009-11-02 05:55:00,0.77754,0.77776,0.77731,0.77776,80000000.0
2009-11-02 06:00:00,0.77791,0.77896,0.77791,0.77846,99600000.0
2009-11-02 06:05:00,0.77846,0.77911,0.77805,0.77805,61800000.0
2009-11-02 06:10:00,0.77779,0.77779,0.77729,0.77755,52800000.0
2009-11-02 06:15:00,0.77758,0.77764,0.7772,0.77734,75200000.0
2009-11-02 06:20:00,0.77738,0.77742,0.77674,0.77715,97600000.0
2009-11-02 06:25:00,0.77732,0.77764,0.77697,0.7773,76200000.0
2009-11-02 06:30:00,0.77705,0.77761,0.77705,0.77719,77200000.0
2009-11-02 06:35:00,0.77715,0.77719,0.77627,0.77664,57600000.0
2009-11-02 06:40:00,0.77666,0.77678,0.77566,0.77635,59000000.0
2009-11-02 06:45:00,0.7764,0.77645,0.77598,0.77641,68200000.0
2009-11-02 06:50:00,0.77626,0.77673,0.77607,0.77673,65600000.0
2009-11-02 06:55:00,0.77674,0.77674,0.77626,0.77658,82000000.0
2009-11-02 07:00:00,0.77661,0.77661,0.77607,0.77621,72400000.0
2009-11-02 07:05:00,0.77624,0.77645,0.77576,0.77609,67200000.0
2009-11-02 07:10:00,0.77627,0.77645,0.77602,0.77639,60800000.0
2009-11-02 07:15:00,0.7762,0.77641,0.77562,0.77562,58000000.0
2009-11-02 07:20:00,0.77596,0.77653,0.77587,0.77653,105600000.0
2009-11-02 07:25:00,0.77655,0.77697,0.77625,0.77689,120400000.0
2009-11-02 07:30:00,0.7769,0.7772,0.77664,0.77678,81600000.0
2009-11-02 07:35:00,0.77685,0.77793,0.77675,0.77776,78200000.0
2009-11-02 07:40:00,0.77752,0.77815,0.77742,0.77786,86400000.0
2009-11-02 07:45:00,0.77785,0.77797,0.77727,0.77727,91200000.0
2009-11-02 07:50:00,0.77749,0.77769,0.77734,0.77738,96000000.0
2009-11-02 07:55:00,0.77732,0.77762,0.77707,0.77707,85200000.0
2009-11-02 08:00:00,0.77692,0.77731,0.77653,0.77703,102800000.0
2009-11-02 08:05:00,0.77718,0.77779,0.77718,0.77759,105600000.0
2009-11-02 08:10:00,0.77758,0.77808,0.77757,0.77808,102400000.0
2009-11-02 08:15:00,0.77799,0.77861,0.77768,0.77791,118800000.0
2009-11-02 08:20:00,0.7779,0.77844,0.77783,0.77795,132800000.0
2009-11-02 08:25:00,0.77819,0.77838,0.77757,0.7776,171600000.0
2009-11-02 08:30:00,0.77739,0.77745,0.77705,0.77735,244800000.0
2009-11-02 08:35:00,0.77776,0.77817,0.77753,0.77816,154600000.0
2009-11-02 08:40:00,0.77806,0.77825,0.7779,0.77793,94400000.0
2009-11-02 08:45:00,0.77793,0.77802,0.77774,0.77774,179600000.0
2009-11-02 08:50:00,0.77777,0.77816,0.77775,0.77811,210000000.0
2009-11-02 08:55:00,0.7781,0.77827,0.77789,0.77796,156200000.0
2009-11-02 09:00:00,0.77789,0.77863,0.77789,0.77823,145600000.0
2009-11-02 09:05:00,0.77816,0.77833,0.77775,0.77775,168000000.0
2009-11-02 09:10:00,0.77771,0.77776,0.77675,0.77675,233600000.0
2009-11-02 09:15:00,0.77696,0.77696,0.77562,0.7762,182400000.0
2009-11-02 09:20:00,0.77641,0.77683,0.77614,0.77683,217600000.0
2009-11-02 09:25:00,0.77684,0.77776,0.77673,0.77758,222800000.0
2009-11-02 09:30:00,0.77737,0.77844,0.77737,0.7783,187600000.0
2009-11-02 09:35:00,0.778,0.77804,0.77743,0.77759,283600000.0
2009-11-02 09:40:00,0.77767,0.77773,0.77733,0.77773,297400000.0
2009-11-02 09:45:00,0.77775,0.77782,0.77746,0.77747,195600000.0
2009-11-02 09:50:00,0.77742,0.77786,0.77728,0.77773,327800000.0
2009-11-02 09:55:00,0.77757,0.778,0.77736,0.77751,252000000.0
2009-11-02 10:00:00,0.77756,0.77797,0.77753,0.77794,285800000.0
2009-11-02 10:05:00,0.77805,0.77893,0.77784,0.77815,280000000.0
2009-11-02 10:10:00,0.77832,0.77907,0.77832,0.779,316800000.0
2009-11-02 10:15:00,0.77877,0.77897,0.77829,0.77842,233600000.0
2009-11-02 10:20:00,0.77837,0.77853,0.77823,0.77836,272800000.0
2009-11-02 10:25:00,0.77825,0.77838,0.77811,0.77822,274000000.0
2009-11-02 10:30:00,0.77818,0.77827,0.77798,0.77816,169600000.0
2009-11-02 10:35:00,0.77829,0.77889,0.77825,0.77874,132800000.0
2009-11-02 10:40:00,0.77872,0.77873,0.77832,0.77833,174400000.0
2009-11-02 10:45:00,0.77824,0.77979,0.77824,0.77979,223800000.0
2009-11-02 10:50:00,0.78001,0.7801,0.77987,0.78,249600000.0
2009-11-02 10:55:00,0.78004,0.78012,0.77992,0.78008,303400000.0
2009-11-02 11:00:00,0.77987,0.77987,0.77925,0.77954,274600000.0
2009-11-02 11:05:00,0.77961,0.77982,0.77944,0.77958,198800000.0
2009-11-02 11:10:00,0.7796,0.78022,0.77955,0.78022,305600000.0
2009-11-02 11:15:00,0.78028,0.78052,0.77953,0.77953,297600000.0
2009-11-02 11:20:00,0.77956,0.77956,0.77916,0.77918,341400000.0
2009-11-02 11:25:00,0.77911,0.77924,0.77881,0.77895,248000000.0
2009-11-02 11:30:00,0.77898,0.77931,0.77898,0.77909,177600000.0
2009-11-02 11:35:00,0.77925,0.77969,0.77902,0.77965,217600000.0
2009-11-02 11:40:00,0.7795,0.77978,0.77933,0.77958,168400000.0
2009-11-02 11:45:00,0.77949,0.77972,0.77939,0.77955,211200000.0
2009-11-02 11:50:00,0.77949,0.77958,0.7793,0.7793,241600000.0
2009-11-02 11:55:00,0.77936,0.77957,0.77914,0.77945,259600000.0
2009-11-02 12:00:00,0.77939,0.77942,0.77902,0.77918,137400000.0
2009-11-02 12:05:00,0.7791,0.77924,0.77819,0.77819,135400000.0
2009-11-02 12:10:00,0.77819,0.77857,0.77815,0.77821,137000000.0
2009-11-02 12:15:00,0.77818,0.7783,0.77789,0.7783,183400000.0
2009-11-02 12:20:00,0.77837,0.77839,0.77774,0.77782,204000000.0
2009-11-02 12:25:00,0.77804,0.77813,0.77594,0.77631,252200000.0
2009-11-02 12:30:00,0.77631,0.77804,0.77602,0.77786,276800000.0
2009-11-02 12:35:00,0.77784,0.77801,0.77771,0.77775,151800000.0
2009-11-02 12:40:00,0.77777,0.77819,0.77775,0.77796,87400000.0
2009-11-02 12:45:00,0.77805,0.77823,0.77761,0.7777,198400000.0
2009-11-02 12:50:00,0.77782,0.77782,0.7774,0.77781,169000000.0
2009-11-02 12:55:00,0.77773,0.77784,0.77725,0.77739,140600000.0
2009-11-02 13:00:00,0.77698,0.77761,0.77697,0.77721,88000000.0
2009-11-02 13:05:00,0.77727,0.77728,0.77647,0.77678,124800000.0
2009-11-02 13:10:00,0.77689,0.77743,0.77685,0.77736,105600000.0
2009-11-02 13:15:00,0.77724,0.77724,0.77637,0.77645,180200000.0
2009-11-02 13:20:00,0.77635,0.77643,0.77621,0.77636,184000000.0
2009-11-02 13:25:00,0.77619,0.77619,0.7756,0.77588,174400000.0
2009-11-02 13:30:00,0.77601,0.77621,0.77524,0.77553,226000000.0
2009-11-02 13:35:00,0.77551,0.77577,0.77521,0.77526,170000000.0
2009-11-02 13:40:00,0.77521,0.77574,0.77518,0.77574,113600000.0
2009-11-02 13:45:00,0.776,0.77684,0.776,0.77677,102400000.0
2009-11-02 13:50:00,0.77672,0.77685,0.77631,0.77665,131000000.0
2009-11-02 13:55:00,0.77663,0.77677,0.77645,0.77673,136400000.0
2009-11-02 14:00:00,0.7766,0.77691,0.77649,0.77691,118800000.0
2009-11-02 14:05:00,0.77699,0.77733,0.77691,0.77691,137600000.0
2009-11-02 14:10:00,0.77699,0.77754,0.77699,0.77737,144000000.0
2009-11-02 14:15:00,0.77742,0.77775,0.77742,0.77775,117800000.0
2009-11-02 14:20:00,0.77764,0.77768,0.77707,0.77768,67200000.0
2009-11-02 14:25:00,0.77762,0.77795,0.77734,0.77779,67200000.0
2009-11-02 14:30:00,0.77753,0.77764,0.77738,0.77751,65600000.0
2009-11-02 14:35:00,0.7775,0.77772,0.77734,0.77758,57000000.0
2009-11-02 14:40:00,0.77762,0.77777,0.77742,0.77777,70400000.0
2009-11-02 14:45:00,0.77788,0.77807,0.77731,0.77731,59200000.0
2009-11-02 14:50:00,0.77727,0.77773,0.77721,0.77767,65600000.0
2009-11-02 14:55:00,0.77767,0.77779,0.77728,0.77767,61200000.0
2009-11-02 15:00:00,0.77763,0.77797,0.77741,0.77747,64000000.0
2009-11-02 15:05:00,0.77742,0.77755,0.77722,0.77739,56000000.0
2009-11-02 15:10:00,0.77749,0.77834,0.77749,0.77772,59200000.0
2009-11-02 15:15:00,0.77776,0.77778,0.77724,0.7773,62400000.0
2009-11-02 15:20:00,0.77738,0.77757,0.7768,0.7772,56800000.0
2009-11-02 15:25:00,0.77721,0.77725,0.77655,0.77659,59600000.0
2009-11-02 15:30:00,0.7767,0.77672,0.77542,0.77636,60800000.0
2009-11-02 15:35:00,0.77641,0.77641,0.77607,0.77607,64000000.0
2009-11-02 15:40:00,0.77596,0.77596,0.77549,0.77583,67200000.0
2009-11-02 15:45:00,0.77567,0.7764,0.77562,0.7764,67200000.0
2009-11-02 15:50:00,0.77629,0.77633,0.77599,0.77599,57600000.0
2009-11-02 15:55:00,0.77596,0.77645,0.77517,0.77611,67200000.0
2009-11-02 16:00:00,0.77605,0.77645,0.77572,0.77583,59200000.0
2009-11-02 16:05:00,0.77584,0.77589,0.77473,0.77529,70400000.0
2009-11-02 16:10:00,0.77522,0.77548,0.77518,0.77535,60800000.0
2009-11-02 16:15:00,0.77533,0.77535,0.77495,0.77507,64000000.0
2009-11-02 16:20:00,0.77514,0.77525,0.77507,0.77514,63400000.0
2009-11-02 16:25:00,0.77496,0.77501,0.77475,0.77496,74000000.0
2009-11-02 16:30:00,0.77492,0.77527,0.77476,0.77524,62400000.0
2009-11-02 16:35:00,0.77511,0.77518,0.77433,0.77453,62800000.0
2009-11-02 16:40:00,0.77459,0.77462,0.77403,0.77433,65600000.0
2009-11-02 16:45:00,0.77417,0.77477,0.77398,0.77472,72000000.0
2009-11-02 16:50:00,0.7748,0.77551,0.7748,0.77547,59200000.0
2009-11-02 16:55:00,0.7756,0.7756,0.77492,0.77532,52800000.0
2009-11-02 17:00:00,0.77523,0.7767,0.77508,0.77669,64400000.0
2009-11-02 17:05:00,0.77702,0.77719,0.77644,0.77644,66000000.0
2009-11-02 17:10:00,0.77633,0.77683,0.77616,0.77683,68800000.0
2009-11-02 17:15:00,0.77707,0.77774,0.77678,0.77678,73600000.0
2009-11-02 17:20:00,0.77679,0.7786,0.77679,0.77858,62800000.0
2009-11-02 17:25:00,0.77856,0.78005,0.77852,0.78005,60800000.0
2009-11-02 17:30:00,0.78,0.78003,0.77938,0.77938,56000000.0
2009-11-02 17:35:00,0.77915,0.77938,0.7788,0.77934,59600000.0
2009-11-02 17:40:00,0.77937,0.77959,0.77909,0.77955,60800000.0
2009-11-02 17:45:00,0.77955,0.77956,0.77902,0.77904,68800000.0
2009-11-02 17:50:00,0.77852,0.77866,0.77675,0.77676,75200000.0
2009-11-02 17:55:00,0.77659,0.77659,0.77463,0.77463,72000000.0
2009-11-02 18:00:00,0.77485,0.77534,0.77485,0.77506,67600000.0
2009-11-02 18:05:00,0.77522,0.77555,0.77431,0.77463,52800000.0
2009-11-02 18:10:00,0.77454,0.77541,0.77447,0.77541,59600000.0
2009-11-02 18:15:00,0.77552,0.77572,0.77512,0.77512,58600000.0
2009-11-02 18:20:00,0.77497,0.77525,0.77458,0.77497,65600000.0
2009-11-02 18:25:00,0.77499,0.77526,0.77482,0.77496,65600000.0
2009-11-02 18:30:00,0.7748,0.77496,0.77448,0.77476,65600000.0
2009-11-02 18:35:00,0.7747,0.77484,0.77451,0.77458,57000000.0
2009-11-02 18:40:00,0.77461,0.77497,0.77443,0.77477,70400000.0
2009-11-02 18:45:00,0.77476,0.77533,0.77476,0.7752,52800000.0
2009-11-02 18:50:00,0.77513,0.77534,0.77507,0.7751,64000000.0
2009-11-02 18:55:00,0.77516,0.77587,0.77503,0.77557,57600000.0
2009-11-02 19:00:00,0.77537,0.77549,0.77509,0.77541,64000000.0
2009-11-02 19:05:00,0.77556,0.77616,0.77448,0.77455,60800000.0
2009-11-02 19:10:00,0.77455,0.77473,0.77434,0.77434,60800000.0
2009-11-02 19:15:00,0.77439,0.77442,0.77375,0.77391,54400000.0
2009-11-02 19:20:00,0.77387,0.77429,0.77372,0.77374,56000000.0
2009-11-02 19:25:00,0.77375,0.77412,0.77336,0.77336,60800000.0
2009-11-02 19:30:00,0.77306,0.77355,0.77197,0.77245,65600000.0
2009-11-02 19:35:00,0.7725,0.77315,0.7722,0.7731,57000000.0
2009-11-02 19:40:00,0.77306,0.7731,0.77247,0.77264,64000000.0
2009-11-02 19:45:00,0.77264,0.77282,0.77195,0.77242,59600000.0
2009-11-02 19:50:00,0.77255,0.77392,0.77245,0.77349,57000000.0
2009-11-02 19:55:00,0.77317,0.77317,0.7716,0.7716,60200000.0
2009-11-02 20:00:00,0.77154,0.77237,0.77154,0.77235,54400000.0
2009-11-02 20:05:00,0.77238,0.77331,0.77227,0.77324,59200000.0
2009-11-02 20:10:00,0.77306,0.77328,0.77284,0.77328,59200000.0
2009-11-02 20:15:00,0.77321,0.77326,0.77297,0.77316,59200000.0
2009-11-02 20:20:00,0.77315,0.7734,0.77307,0.77328,65600000.0
2009-11-02 20:25:00,0.773,0.77409,0.77295,0.77409,54400000.0
2009-11-02 20:30:00,0.77392,0.77392,0.77327,0.77379,59200000.0
2009-11-02 20:35:00,0.77383,0.77394,0.77269,0.77276,73600000.0
2009-11-02 20:40:00,0.77268,0.77291,0.77199,0.77291,61800000.0
2009-11-02 20:45:00,0.77284,0.77334,0.77279,0.77326,58000000.0
2009-11-02 20:50:00,0.77313,0.77313,0.77249,0.77249,62400000.0
2009-11-02 20:55:00,0.77251,0.77277,0.77203,0.77262,67200000.0
2009-11-02 21:00:00,0.77257,0.77288,0.77235,0.7726,70400000.0
2009-11-02 21:05:00,0.77251,0.77251,0.77186,0.772,54400000.0
2009-11-02 21:10:00,0.77186,0.77228,0.77158,0.77223,59200000.0
2009-11-02 21:15:00,0.77203,0.77263,0.772,0.77208,64000000.0
2009-11-02 21:20:00,0.77198,0.77236,0.77165,0.77168,64000000.0
2009-11-02 21:25:00,0.77064,0.77192,0.77064,0.77191,60800000.0
2009-11-02 21:30:00,0.77206,0.77206,0.77098,0.77142,59200000.0
2009-11-02 21:35:00,0.77141,0.77219,0.77118,0.77216,60800000.0
2009-11-02 21:40:00,0.77213,0.77303,0.77205,0.77298,65600000.0
2009-11-02 21:45:00,0.77302,0.77337,0.77235,0.77235,72000000.0
2009-11-02 21:50:00,0.77218,0.77218,0.77158,0.77169,55400000.0
2009-11-02 21:55:00,0.7718,0.77222,0.77171,0.77202,60800000.0
2009-11-02 22:00:00,0.77207,0.77268,0.77203,0.77268,49600000.0
2009-11-02 22:05:00,0.77266,0.77266,0.77228,0.77265,56000000.0
2009-11-02 22:10:00,0.77241,0.77249,0.77216,0.77231,57600000.0
2009-11-02 22:15:00,0.77235,0.77273,0.77206,0.77266,64400000.0
2009-11-02 22:20:00,0.77267,0.77274,0.77228,0.77272,67200000.0
2009-11-02 22:25:00,0.77275,0.77284,0.77218,0.77239,60800000.0
2009-11-02 22:30:00,0.77239,0.77242,0.7718,0.77214,57600000.0
2009-11-02 22:35:00,0.77229,0.77248,0.77182,0.77215,60800000.0
2009-11-02 22:40:00,0.77196,0.77301,0.77175,0.77297,62400000.0
2009-11-02 22:45:00,0.77248,0.77354,0.77248,0.77261,58600000.0
2009-11-02 22:50:00,0.77257,0.77294,0.77246,0.77294,65600000.0
2009-11-02 22:55:00,0.7729,0.77341,0.7729,0.77341,62400000.0
2009-11-02 23:00:00,0.77343,0.77369,0.77273,0.77274,53600000.0
2009-11-02 23:05:00,0.77249,0.77268,0.77222,0.7725,67200000.0
2009-11-02 23:10:00,0.77264,0.77298,0.77259,0.77298,67200000.0
2009-11-02 23:15:00,0.77291,0.77291,0.77213,0.77237,60800000.0
2009-11-02 23:20:00,0.77237,0.77247,0.77207,0.77207,56000000.0
2009-11-02 23:25:00,0.77205,0.77216,0.77153,0.77181,65600000.0
2009-11-02 23:30:00,0.77188,0.77233,0.77188,0.77233,67200000.0
2009-11-02 23:35:00,0.77216,0.77271,0.77204,0.77249,57600000.0
2009-11-02 23:40:00,0.77246,0.77256,0.77228,0.77237,62400000.0
2009-11-02 23:45:00,0.77238,0.77345,0.77238,0.77331,54400000.0
2009-11-02 23:50:00,0.77354,0.77369,0.77329,0.77343,70400000.0
2009-11-02 23:55:00,0.77353,0.77362,0.77299,0.77299,70400000.0
2009-11-03 00:00:00,0.77259,0.77349,0.77259,0.77313,52800000.0
2009-11-03 00:05:00,0.77307,0.77347,0.77296,0.77335,67200000.0
2009-11-03 00:10:00,0.77323,0.77323,0.77291,0.77291,54400000.0
2009-11-03 00:15:00,0.77279,0.77331,0.77277,0.77314,59600000.0
2009-11-03 00:20:00,0.77332,0.7735,0.77304,0.77338,59200000.0
2009-11-03 00:25:00,0.77327,0.77332,0.7731,0.77331,51600000.0
2009-11-03 00:30:00,0.77319,0.77336,0.77296,0.77327,45800000.0
2009-11-03 00:35:00,0.7734,0.77354,0.77221,0.77346,64000000.0
2009-11-03 00:40:00,0.77353,0.77363,0.77326,0.7736,63400000.0
2009-11-03 00:45:00,0.77369,0.77383,0.77346,0.77381,68800000.0
2009-11-03 00:50:00,0.77387,0.77392,0.77338,0.77366,61200000.0
2009-11-03 00:55:00,0.77379,0.77393,0.77284,0.77389,63400000.0
2009-11-03 01:00:00,0.77399,0.7743,0.77376,0.7738,65600000.0
2009-11-03 01:05:00,0.77372,0.77413,0.77364,0.7739,60800000.0
2009-11-03 01:10:00,0.77393,0.77456,0.77387,0.77451,65600000.0
2009-11-03 01:15:00,0.77456,0.77469,0.77439,0.7744,59200000.0
2009-11-03 01:20:00,0.7744,0.77457,0.77414,0.77437,60800000.0
2009-11-03 01:25:00,0.77449,0.77493,0.77446,0.77473,62400000.0
2009-11-03 01:30:00,0.77474,0.77483,0.7745,0.77482,60800000.0
2009-11-03 01:35:00,0.77483,0.7749,0.77371,0.77483,65600000.0
2009-11-03 01:40:00,0.7749,0.77502,0.7747,0.77494,65600000.0
2009-11-03 01:45:00,0.77493,0.77497,0.77446,0.77497,59200000.0
2009-11-03 01:50:00,0.77504,0.7756,0.77502,0.77555,55400000.0
2009-11-03 01:55:00,0.77566,0.77575,0.77547,0.77557,66600000.0
2009-11-03 02:00:00,0.77574,0.77604,0.77563,0.77568,84800000.0
2009-11-03 02:05:00,0.7757,0.77669,0.7757,0.77669,72000000.0
2009-11-03 02:10:00,0.77682,0.7769,0.77626,0.7769,49600000.0
2009-11-03 02:15:00,0.77692,0.77769,0.7762,0.77708,67600000.0
2009-11-03 02:20:00,0.77699,0.77753,0.77676,0.77713,65600000.0
2009-11-03 02:25:00,0.77699,0.77754,0.77693,0.77754,60800000.0
2009-11-03 02:30:00,0.77736,0.77771,0.77724,0.77771,67200000.0
2009-11-03 02:35:00,0.77769,0.77772,0.7772,0.77726,65600000.0
2009-11-03 02:40:00,0.77727,0.77758,0.77714,0.77747,57600000.0
2009-11-03 02:45:00,0.77747,0.77763,0.77701,0.77755,74600000.0
2009-11-03 02:50:00,0.7775,0.77813,0.7774,0.77806,65000000.0
2009-11-03 02:55:00,0.77795,0.77824,0.77779,0.77808,60800000.0
2009-11-03 03:00:00,0.77797,0.77814,0.77782,0.77794,58000000.0
2009-11-03 03:05:00,0.77783,0.77789,0.77738,0.7777,60800000.0
2009-11-03 03:10:00,0.77766,0.77772,0.77729,0.77735,56000000.0
2009-11-03 03:15:00,0.77681,0.7777,0.77641,0.77697,60800000.0
2009-11-03 03:20:00,0.77727,0.77745,0.77693,0.77711,46400000.0
2009-11-03 03:25:00,0.77692,0.7774,0.77686,0.77722,64000000.0
2009-11-03 03:30:00,0.77719,0.77745,0.777,0.77743,64000000.0
2009-11-03 03:35:00,0.77728,0.77743,0.777,0.77711,52800000.0
2009-11-03 03:40:00,0.77723,0.7775,0.77714,0.77725,65600000.0
2009-11-03 03:45:00,0.77741,0.77747,0.77667,0.77731,96000000.0
2009-11-03 03:50:00,0.77754,0.77762,0.77719,0.77737,59200000.0
2009-11-03 03:55:00,0.77762,0.77784,0.77736,0.77766,61800000.0
2009-11-03 04:00:00,0.77769,0.778,0.77752,0.77766,104000000.0
2009-11-03 04:05:00,0.77748,0.77827,0.77748,0.77798,75200000.0
2009-11-03 04:10:00,0.77799,0.77832,0.77798,0.77818,72000000.0
2009-11-03 04:15:00,0.77798,0.77815,0.77778,0.77798,76800000.0
2009-11-03 04:20:00,0.77801,0.77813,0.77767,0.77771,57600000.0
2009-11-03 04:25:00,0.77772,0.77772,0.77722,0.77734,97600000.0
2009-11-03 04:30:00,0.77736,0.77736,0.77708,0.77723,85200000.0
2009-11-03 04:35:00,0.77713,0.77738,0.77676,0.77728,60800000.0
2009-11-03 04:40:00,0.77727,0.77739,0.77693,0.77708,59600000.0
2009-11-03 04:45:00,0.77727,0.77756,0.77685,0.77743,68800000.0
2009-11-03 04:50:00,0.77732,0.77747,0.77711,0.77716,60600000.0
2009-11-03 04:55:00,0.77707,0.77733,0.77695,0.77695,94400000.0
2009-11-03 05:00:00,0.77695,0.77763,0.77684,0.77754,51200000.0
2009-11-03 05:05:00,0.77761,0.778,0.77754,0.77764,67000000.0
2009-11-03 05:10:00,0.77757,0.77769,0.77714,0.77761,64000000.0
2009-11-03 05:15:00,0.77778,0.77816,0.77759,0.77791,59200000.0
2009-11-03 05:20:00,0.77806,0.7781,0.77725,0.7779,164800000.0
2009-11-03 05:25:00,0.77856,0.77856,0.7761,0.7777,110400000.0
2009-11-03 05:30:00,0.7774,0.7774,0.77556,0.77684,77600000.0
2009-11-03 05:35:00,0.77599,0.77678,0.77599,0.77634,69200000.0
2009-11-03 05:40:00,0.77639,0.77733,0.77639,0.77722,67600000.0
2009-11-03 05:45:00,0.77712,0.77829,0.77683,0.77809,65600000.0
2009-11-03 05:50:00,0.77804,0.77804,0.77734,0.77734,94400000.0
2009-11-03 05:55:00,0.7774,0.77745,0.77687,0.77703,80000000.0
2009-11-03 06:00:00,0.77608,0.77699,0.77608,0.77699,99200000.0
2009-11-03 06:05:00,0.77705,0.77734,0.77689,0.77733,62400000.0
2009-11-03 06:10:00,0.77757,0.77782,0.77721,0.77777,56000000.0
2009-11-03 06:15:00,0.7778,0.7787,0.7778,0.77849,75200000.0
2009-11-03 06:20:00,0.77824,0.77841,0.77783,0.77783,97600000.0
2009-11-03 06:25:00,0.7779,0.77808,0.77738,0.77738,76800000.0
2009-11-03 06:30:00,0.7771,0.7771,0.77644,0.77693,77200000.0
2009-11-03 06:35:00,0.77712,0.77743,0.77706,0.77732,57600000.0
2009-11-03 06:40:00,0.777,0.77705,0.77578,0.77666,58600000.0
2009-11-03 06:45:00,0.7763,0.77674,0.77626,0.7766,68800000.0
2009-11-03 06:50:00,0.77681,0.77686,0.77636,0.77655,65600000.0
2009-11-03 06:55:00,0.77682,0.77694,0.77678,0.77688,82400000.0
2009-11-03 07:00:00,0.77652,0.77719,0.77652,0.77711,72000000.0
2009-11-03 07:05:00,0.77715,0.77833,0.77715,0.77782,67200000.0
2009-11-03 07:10:00,0.77777,0.77835,0.77777,0.7783,60800000.0
2009-11-03 07:15:00,0.77839,0.77846,0.77791,0.77798,57000000.0
2009-11-03 07:20:00,0.7779,0.7779,0.77728,0.77755,105600000.0
2009-11-03 07:25:00,0.77751,0.77763,0.77705,0.77763,120000000.0
2009-11-03 07:30:00,0.77756,0.77783,0.77744,0.77783,81000000.0
2009-11-03 07:35:00,0.77783,0.77791,0.77745,0.77759,78400000.0
2009-11-03 07:40:00,0.77757,0.77765,0.77732,0.77756,86400000.0
2009-11-03 07:45:00,0.77732,0.77764,0.77729,0.77742,86400000.0
2009-11-03 07:50:00,0.77738,0.778,0.77736,0.77776,88400000.0
2009-11-03 07:55:00,0.7777,0.77786,0.7774,0.77768,84800000.0
2009-11-03 08:00:00,0.77762,0.77765,0.77719,0.77749,102400000.0
2009-11-03 08:05:00,0.77735,0.77798,0.77733,0.77791,105600000.0
2009-11-03 08:10:00,0.77789,0.7779,0.77729,0.7774,102400000.0
2009-11-03 08:15:00,0.77726,0.77726,0.77703,0.77707,118800000.0
2009-11-03 08:20:00,0.77706,0.7771,0.77667,0.77691,132800000.0
2009-11-03 08:25:00,0.77704,0.77712,0.77672,0.77685,171600000.0
2009-11-03 08:30:00,0.77676,0.77687,0.77645,0.77674,245000000.0
2009-11-03 08:35:00,0.77693,0.77701,0.77652,0.77677,155200000.0
2009-11-03 08:40:00,0.77679,0.7771,0.77679,0.77702,94400000.0
2009-11-03 08:45:00,0.77675,0.77725,0.77675,0.7769,177400000.0
2009-11-03 08:50:00,0.77714,0.77728,0.77657,0.77666,209600000.0
2009-11-03 08:55:00,0.77671,0.77692,0.77666,0.77689,156000000.0
2009-11-03 09:00:00,0.77671,0.77671,0.77604,0.77634,145600000.0
2009-11-03 09:05:00,0.77629,0.77641,0.77573,0.77579,167400000.0
2009-11-03 09:10:00,0.77584,0.77629,0.77571,0.77603,233600000.0
2009-11-03 09:15:00,0.77613,0.77613,0.77466,0.77472,182600000.0
2009-11-03 09:20:00,0.77478,0.7753,0.77456,0.77524,218000000.0
2009-11-03 09:25:00,0.77527,0.77557,0.77502,0.77539,222800000.0
2009-11-03 09:30:00,0.77539,0.77554,0.77525,0.77551,187600000.0
2009-11-03 09:35:00,0.77543,0.7755,0.77481,0.77494,283400000.0
2009-11-03 09:40:00,0.77494,0.77494,0.77423,0.77423,296800000.0
2009-11-03 09:45:00,0.77422,0.77425,0.77298,0.7732,195200000.0
2009-11-03 09:50:00,0.77327,0.77333,0.77279,0.77279,325600000.0
2009-11-03 09:55:00,0.77271,0.77368,0.77264,0.77337,253200000.0
2009-11-03 10:00:00,0.77335,0.77347,0.77266,0.77272,285200000.0
2009-11-03 10:05:00,0.77265,0.77265,0.77193,0.77205,279400000.0
2009-11-03 10:10:00,0.772,0.77229,0.77189,0.77229,316800000.0
2009-11-03 10:15:00,0.77237,0.77245,0.77195,0.77204,234000000.0
2009-11-03 10:20:00,0.77212,0.77237,0.77178,0.77233,271400000.0
2009-11-03 10:25:00,0.77251,0.77251,0.77224,0.7723,275200000.0
2009-11-03 10:30:00,0.77228,0.77248,0.77204,0.77248,168400000.0
2009-11-03 10:35:00,0.77254,0.77268,0.77211,0.77211,132800000.0
2009-11-03 10:40:00,0.77203,0.77213,0.77149,0.77156,174400000.0
2009-11-03 10:45:00,0.77143,0.77175,0.77138,0.77143,223800000.0
2009-11-03 10:50:00,0.77143,0.77184,0.77137,0.77169,249600000.0
2009-11-03 10:55:00,0.77173,0.77217,0.77166,0.77213,303200000.0
2009-11-03 11:00:00,0.77202,0.77267,0.77187,0.77267,275000000.0
2009-11-03 11:05:00,0.77275,0.77343,0.77275,0.77338,198400000.0
2009-11-03 11:10:00,0.77335,0.7735,0.77307,0.77349,306000000.0
2009-11-03 11:15:00,0.77344,0.77394,0.77343,0.77364,297000000.0
2009-11-03 11:20:00,0.77369,0.77376,0.77264,0.77279,343200000.0
2009-11-03 11:25:00,0.7727,0.77292,0.77265,0.77288,247400000.0
2009-11-03 11:30:00,0.77301,0.77315,0.77256,0.7726,177400000.0
2009-11-03 11:35:00,0.77247,0.77336,0.77247,0.77336,216400000.0
2009-11-03 11:40:00,0.77343,0.77386,0.7731,0.7731,168000000.0
2009-11-03 11:45:00,0.77302,0.77304,0.77177,0.77214,210600000.0
2009-11-03 11:50:00,0.77217,0.77227,0.76964,0.76964,240800000.0
2009-11-03 11:55:00,0.76965,0.77055,0.76965,0.77037,259000000.0
2009-11-03 12:00:00,0.77045,0.7708,0.7701,0.7708,137600000.0
2009-11-03 12:05:00,0.77076,0.77089,0.77024,0.77078,136800000.0
2009-11-03 12:10:00,0.77082,0.77093,0.77024,0.77025,137600000.0
2009-11-03 12:15:00,0.77013,0.77057,0.77013,0.77046,183800000.0
2009-11-03 12:20:00,0.77053,0.77072,0.77019,0.77032,202600000.0
2009-11-03 12:25:00,0.77019,0.7705,0.76909,0.76914,252800000.0
2009-11-03 12:30:00,0.76913,0.77066,0.76874,0.77039,276000000.0
2009-11-03 12:35:00,0.77028,0.77068,0.7701,0.7702,150800000.0
2009-11-03 12:40:00,0.77022,0.77071,0.77012,0.77048,87200000.0
2009-11-03 12:45:00,0.77044,0.77044,0.77003,0.77025,197800000.0
2009-11-03 12:50:00,0.77038,0.77038,0.76945,0.76946,170000000.0
2009-11-03 12:55:00,0.76942,0.76956,0.76916,0.76953,140800000.0
2009-11-03 13:00:00,0.76958,0.76969,0.76921,0.76924,88000000.0
2009-11-03 13:05:00,0.76934,0.76934,0.76873,0.76882,124800000.0
2009-11-03 13:10:00,0.76886,0.76989,0.76885,0.76898,105600000.0
2009-11-03 13:15:00,0.76884,0.76968,0.76848,0.76961,180800000.0
2009-11-03 13:20:00,0.76955,0.76971,0.76936,0.76962,184000000.0
2009-11-03 13:25:00,0.76977,0.77028,0.76964,0.76967,173800000.0
2009-11-03 13:30:00,0.76968,0.76983,0.76953,0.76963,227200000.0
2009-11-03 13:35:00,0.76965,0.77049,0.76961,0.77044,171600000.0
2009-11-03 13:40:00,0.77035,0.77044,0.77006,0.77038,113600000.0
2009-11-03 13:45:00,0.77026,0.77042,0.76999,0.77,101800000.0
2009-11-03 13:50:00,0.77005,0.77014,0.7696,0.76967,131200000.0
2009-11-03 13:55:00,0.76955,0.77037,0.76955,0.77019,136000000.0
2009-11-03 14:00:00,0.77013,0.77037,0.76938,0.77037,117800000.0
2009-11-03 14:05:00,0.77029,0.77072,0.7701,0.77072,137600000.0
2009-11-03 14:10:00,0.77076,0.77196,0.77071,0.77175,144000000.0
2009-11-03 14:15:00,0.77159,0.77196,0.77141,0.77185,118400000.0
2009-11-03 14:20:00,0.77173,0.77177,0.77092,0.77132,67200000.0
2009-11-03 14:25:00,0.77132,0.77155,0.77114,0.77129,67200000.0
2009-11-03 14:30:00,0.77136,0.7717,0.77131,0.77166,65600000.0
2009-11-03 14:35:00,0.77178,0.77202,0.77178,0.77202,57600000.0
2009-11-03 14:40:00,0.77196,0.77197,0.77114,0.77114,68800000.0
2009-11-03 14:45:00,0.77115,0.77159,0.77097,0.77097,59200000.0
2009-11-03 14:50:00,0.77099,0.77099,0.77037,0.77053,62400000.0
2009-11-03 14:55:00,0.7705,0.7707,0.77007,0.77068,61200000.0
2009-11-03 15:00:00,0.77068,0.77095,0.77065,0.77085,64000000.0
2009-11-03 15:05:00,0.77092,0.771,0.77061,0.77099,56000000.0
2009-11-03 15:10:00,0.77115,0.7715,0.77096,0.77111,59600000.0
2009-11-03 15:15:00,0.7712,0.7712,0.77077,0.77081,62400000.0
2009-11-03 15:20:00,0.7709,0.7709,0.76983,0.77046,57600000.0
2009-11-03 15:25:00,0.77059,0.77158,0.77059,0.77116,59600000.0
2009-11-03 15:30:00,0.77109,0.77123,0.77006,0.77083,57600000.0
2009-11-03 15:35:00,0.7708,0.77092,0.77018,0.77018,64000000.0
2009-11-03 15:40:00,0.77024,0.77024,0.76975,0.77022,76800000.0
2009-11-03 15:45:00,0.77013,0.77036,0.76981,0.77017,67200000.0
2009-11-03 15:50:00,0.77015,0.77034,0.76998,0.76999,58000000.0
2009-11-03 15:55:00,0.77004,0.77012,0.76867,0.76967,69800000.0
2009-11-03 16:00:00,0.77002,0.77041,0.76994,0.77003,54400000.0
2009-11-03 16:05:00,0.77006,0.77041,0.76921,0.76957,70400000.0
2009-11-03 16:10:00,0.76957,0.76989,0.76908,0.76989,60800000.0
2009-11-03 16:15:00,0.76989,0.76989,0.7691,0.76963,68800000.0
2009-11-03 16:20:00,0.76962,0.77003,0.76962,0.76967,64000000.0
2009-11-03 16:25:00,0.76977,0.76985,0.7696,0.76976,73600000.0
2009-11-03 16:30:00,0.76995,0.77041,0.76961,0.76986,62400000.0
2009-11-03 16:35:00,0.76975,0.76987,0.76944,0.76963,64000000.0
2009-11-03 16:40:00,0.76962,0.77013,0.76962,0.77007,65600000.0
2009-11-03 16:45:00,0.77006,0.77006,0.7694,0.7694,72000000.0
2009-11-03 16:50:00,0.76917,0.76954,0.7689,0.76954,59200000.0
2009-11-03 16:55:00,0.77002,0.77195,0.77002,0.77162,58000000.0
2009-11-03 17:00:00,0.77134,0.77261,0.77045,0.77209,64000000.0
2009-11-03 17:05:00,0.7722,0.77224,0.77177,0.77199,65600000.0
2009-11-03 17:10:00,0.772,0.772,0.77084,0.77095,68800000.0
2009-11-03 17:15:00,0.77089,0.77126,0.77076,0.77112,73600000.0
2009-11-03 17:20:00,0.77115,0.77125,0.77094,0.77103,62400000.0
2009-11-03 17:25:00,0.77104,0.77111,0.77063,0.77064,68800000.0
2009-11-03 17:30:00,0.77047,0.771,0.77033,0.7707,61200000.0
2009-11-03 17:35:00,0.77064,0.77093,0.77024,0.77031,59200000.0
2009-11-03 17:40:00,0.77019,0.77059,0.76935,0.77059,60800000.0
2009-11-03 17:45:00,0.77061,0.77096,0.77038,0.77082,68800000.0
2009-11-03 17:50:00,0.77043,0.77084,0.77043,0.77078,75200000.0
2009-11-03 17:55:00,0.77073,0.77079,0.76835,0.76835,72400000.0
2009-11-03 18:00:00,0.76801,0.76992,0.76799,0.76992,67200000.0
2009-11-03 18:05:00,0.77009,0.77009,0.76849,0.76855,52800000.0
2009-11-03 18:10:00,0.76847,0.76856,0.76823,0.76844,52800000.0
2009-11-03 18:15:00,0.76834,0.76834,0.76717,0.76745,58600000.0
2009-11-03 18:20:00,0.76769,0.76801,0.76744,0.76801,65600000.0
2009-11-03 18:25:00,0.768,0.76827,0.76725,0.76725,65600000.0
2009-11-03 18:30:00,0.76702,0.76726,0.7669,0.76726,65600000.0
2009-11-03 18:35:00,0.76747,0.76769,0.76707,0.76766,57400000.0
2009-11-03 18:40:00,0.76766,0.76769,0.76689,0.76708,69800000.0
2009-11-03 18:45:00,0.76711,0.76736,0.76675,0.76736,52800000.0
2009-11-03 18:50:00,0.76759,0.76822,0.76759,0.76809,63400000.0
2009-11-03 18:55:00,0.76828,0.76828,0.76744,0.76744,66000000.0
2009-11-03 19:00:00,0.76755,0.768,0.76755,0.768,64000000.0
2009-11-03 19:05:00,0.7682,0.76956,0.76728,0.76953,60800000.0
2009-11-03 19:10:00,0.76946,0.76949,0.76904,0.76912,60800000.0
2009-11-03 19:15:00,0.76923,0.76927,0.76899,0.76909,62800000.0
2009-11-03 19:20:00,0.76909,0.76917,0.76877,0.76889,56000000.0
2009-11-03 19:25:00,0.769,0.76965,0.76746,0.76858,60800000.0
2009-11-03 19:30:00,0.76862,0.76918,0.76828,0.76833,65600000.0
2009-11-03 19:35:00,0.76821,0.76855,0.76805,0.76817,63800000.0
2009-11-03 19:40:00,0.76808,0.76819,0.76758,0.76767,64000000.0
2009-11-03 19:45:00,0.76772,0.76797,0.76757,0.7677,59200000.0
2009-11-03 19:50:00,0.76773,0.76787,0.76761,0.76775,57600000.0
2009-11-03 19:55:00,0.76783,0.76789,0.76699,0.76699,60800000.0
2009-11-03 20:00:00,0.76713,0.76775,0.76713,0.7675,54400000.0
2009-11-03 20:05:00,0.76746,0.76749,0.76715,0.76721,58600000.0
2009-11-03 20:10:00,0.76707,0.76784,0.76707,0.76784,57600000.0
2009-11-03 20:15:00,0.76774,0.76797,0.76762,0.76787,55400000.0
2009-11-03 20:20:00,0.76779,0.76791,0.76749,0.76791,65600000.0
2009-11-03 20:25:00,0.76798,0.76805,0.76747,0.76759,54800000.0
2009-11-03 20:30:00,0.76757,0.76814,0.7672,0.7681,59200000.0
2009-11-03 20:35:00,0.76815,0.7684,0.76773,0.76823,74000000.0
2009-11-03 20:40:00,0.76826,0.7685,0.768,0.76837,62400000.0
2009-11-03 20:45:00,0.76821,0.76848,0.7681,0.76819,57600000.0
2009-11-03 20:50:00,0.7682,0.76828,0.76794,0.768,62800000.0
2009-11-03 20:55:00,0.76804,0.76815,0.76765,0.76807,53200000.0
2009-11-03 21:00:00,0.76798,0.76892,0.76767,0.76892,69800000.0
2009-11-03 21:05:00,0.76901,0.76945,0.76875,0.76911,60800000.0
2009-11-03 21:10:00,0.76913,0.77047,0.76913,0.77019,59200000.0
2009-11-03 21:15:00,0.7699,0.77021,0.76944,0.76959,64000000.0
2009-11-03 21:20:00,0.7695,0.76974,0.76923,0.76927,64000000.0
2009-11-03 21:25:00,0.76823,0.76955,0.76823,0.76954,60800000.0
2009-11-03 21:30:00,0.76966,0.76994,0.7685,0.76972,59200000.0
2009-11-03 21:35:00,0.76949,0.76949,0.76896,0.76905,60800000.0
2009-11-03 21:40:00,0.76902,0.76915,0.76861,0.7687,65600000.0
2009-11-03 21:45:00,0.76872,0.76898,0.76858,0.7686,72000000.0
2009-11-03 21:50:00,0.76858,0.76865,0.76834,0.76835,56400000.0
2009-11-03 21:55:00,0.76815,0.76815,0.76771,0.76809,61200000.0
2009-11-03 22:00:00,0.76824,0.76877,0.76821,0.76866,49600000.0
2009-11-03 22:05:00,0.76827,0.7688,0.76818,0.76877,56000000.0
2009-11-03 22:10:00,0.76872,0.76899,0.76857,0.76857,57600000.0
2009-11-03 22:15:00,0.76866,0.7687,0.7683,0.7683,64000000.0
2009-11-03 22:20:00,0.7684,0.76874,0.7683,0.76872,67200000.0
2009-11-03 22:25:00,0.7687,0.76906,0.76856,0.76906,60200000.0
2009-11-03 22:30:00,0.76904,0.76945,0.76901,0.76924,57600000.0
2009-11-03 22:35:00,0.76907,0.76928,0.76891,0.76912,60800000.0
2009-11-03 22:40:00,0.76923,0.77002,0.76923,0.76953,62400000.0
2009-11-03 22:45:00,0.76937,0.76949,0.7691,0.76926,59200000.0
2009-11-03 22:50:00,0.76925,0.76933,0.76904,0.76905,65600000.0
2009-11-03 22:55:00,0.76902,0.76926,0.76865,0.76894,62400000.0
2009-11-03 23:00:00,0.76932,0.76943,0.76849,0.76851,52800000.0
2009-11-03 23:05:00,0.76827,0.76846,0.76799,0.76812,67200000.0
2009-11-03 23:10:00,0.76835,0.76873,0.76826,0.76857,67200000.0
2009-11-03 23:15:00,0.76859,0.76905,0.76852,0.76896,60800000.0
2009-11-03 23:20:00,0.76891,0.76902,0.76877,0.76884,56000000.0
2009-11-03 23:25:00,0.76885,0.76939,0.7681,0.7681,57600000.0
2009-11-03 23:30:00,0.76812,0.76852,0.76812,0.76828,67200000.0
2009-11-03 23:35:00,0.76849,0.76897,0.76849,0.76894,57600000.0
2009-11-03 23:40:00,0.76891,0.76899,0.76866,0.76878,62400000.0
2009-11-03 23:45:00,0.76877,0.76902,0.76823,0.76823,53800000.0
2009-11-03 23:50:00,0.76802,0.76802,0.76751,0.7677,69800000.0
2009-11-03 23:55:00,0.76762,0.76794,0.76733,0.76751,70400000.0
2009-11-04 00:00:00,0.76691,0.76736,0.76642,0.76736,46400000.0
2009-11-04 00:05:00,0.76735,0.76831,0.76715,0.76819,67200000.0
2009-11-04 00:10:00,0.76822,0.76846,0.768,0.76815,60800000.0
2009-11-04 00:15:00,0.76819,0.76822,0.76773,0.76785,59200000.0
2009-11-04 00:20:00,0.76788,0.76819,0.76788,0.7679,59200000.0
2009-11-04 00:25:00,0.76769,0.76769,0.76738,0.76759,62400000.0
2009-11-04 00:30:00,0.76765,0.76918,0.76765,0.76918,64000000.0
2009-11-04 00:35:00,0.7693,0.7695,0.76817,0.76904,63400000.0
2009-11-04 00:40:00,0.76905,0.7692,0.76893,0.76898,64000000.0
2009-11-04 00:45:00,0.76868,0.76907,0.76865,0.76895,68800000.0
2009-11-04 00:50:00,0.76905,0.7692,0.76895,0.76911,60800000.0
2009-11-04 00:55:00,0.76907,0.76917,0.7681,0.7691,64000000.0
2009-11-04 01:00:00,0.76907,0.76935,0.76864,0.76867,65600000.0
2009-11-04 01:05:00,0.76882,0.76936,0.7687,0.76936,60800000.0
2009-11-04 01:10:00,0.76953,0.76988,0.76949,0.76975,56000000.0
2009-11-04 01:15:00,0.76965,0.76965,0.76922,0.76931,59200000.0
2009-11-04 01:20:00,0.76943,0.76969,0.76936,0.76942,60800000.0
2009-11-04 01:25:00,0.76951,0.7703,0.76951,0.7703,62800000.0
2009-11-04 01:30:00,0.77031,0.77037,0.77002,0.7701,61200000.0
2009-11-04 01:35:00,0.77015,0.77019,0.76894,0.77012,65600000.0
2009-11-04 01:40:00,0.77014,0.77028,0.76995,0.76999,65600000.0
2009-11-04 01:45:00,0.77013,0.77013,0.76924,0.76924,59600000.0
2009-11-04 01:50:00,0.76912,0.76945,0.76872,0.76944,65600000.0
2009-11-04 01:55:00,0.76949,0.7704,0.76949,0.77028,67200000.0
2009-11-04 02:00:00,0.77068,0.77081,0.77033,0.77054,84800000.0
2009-11-04 02:05:00,0.77041,0.77059,0.76993,0.77013,72000000.0
2009-11-04 02:10:00,0.77044,0.77054,0.77015,0.77015,49600000.0
2009-11-04 02:15:00,0.76982,0.7699,0.76852,0.76969,66600000.0
2009-11-04 02:20:00,0.76971,0.76982,0.76929,0.76974,65600000.0
2009-11-04 02:25:00,0.76979,0.76985,0.76913,0.76985,61200000.0
2009-11-04 02:30:00,0.76799,0.76862,0.76721,0.76862,67200000.0
2009-11-04 02:35:00,0.76882,0.76906,0.76807,0.76807,65600000.0
2009-11-04 02:40:00,0.76789,0.76846,0.76747,0.76844,57600000.0
2009-11-04 02:45:00,0.76863,0.76866,0.768,0.76822,75200000.0
2009-11-04 02:50:00,0.76833,0.76869,0.76627,0.76627,65600000.0
2009-11-04 02:55:00,0.76598,0.76652,0.76573,0.76652,61200000.0
2009-11-04 03:00:00,0.7666,0.7666,0.7658,0.7658,57600000.0
2009-11-04 03:05:00,0.76563,0.76614,0.76533,0.76574,60800000.0
2009-11-04 03:10:00,0.76579,0.76645,0.76577,0.76598,61800000.0
2009-11-04 03:15:00,0.76553,0.76609,0.76493,0.76578,60800000.0
2009-11-04 03:20:00,0.7661,0.7663,0.76602,0.7662,46400000.0
2009-11-04 03:25:00,0.76591,0.76711,0.76582,0.76666,64000000.0
2009-11-04 03:30:00,0.76677,0.76705,0.76529,0.76635,67200000.0
2009-11-04 03:35:00,0.7663,0.76655,0.76599,0.76655,52800000.0
2009-11-04 03:40:00,0.76653,0.76667,0.76614,0.76614,66000000.0
2009-11-04 03:45:00,0.76644,0.76649,0.76577,0.76588,96000000.0
2009-11-04 03:50:00,0.76604,0.76604,0.76472,0.76498,59200000.0
2009-11-04 03:55:00,0.76493,0.76524,0.76452,0.76493,62400000.0
2009-11-04 04:00:00,0.7647,0.76492,0.76457,0.7649,103400000.0
2009-11-04 04:05:00,0.76478,0.76519,0.76478,0.76501,75200000.0
2009-11-04 04:10:00,0.76476,0.76518,0.76458,0.76518,72000000.0
2009-11-04 04:15:00,0.76504,0.76543,0.76497,0.76511,76800000.0
2009-11-04 04:20:00,0.7651,0.76537,0.76506,0.76518,57600000.0
2009-11-04 04:25:00,0.76522,0.76587,0.76508,0.76574,97600000.0
2009-11-04 04:30:00,0.76583,0.76589,0.76512,0.76512,85200000.0
2009-11-04 04:35:00,0.76507,0.76577,0.76484,0.76546,60800000.0
2009-11-04 04:40:00,0.76523,0.76588,0.76513,0.76576,59200000.0
2009-11-04 04:45:00,0.76565,0.76615,0.76543,0.76615,68800000.0
2009-11-04 04:50:00,0.76614,0.76655,0.76597,0.76629,60800000.0
2009-11-04 04:55:00,0.76646,0.76717,0.76646,0.76675,94400000.0
2009-11-04 05:00:00,0.76677,0.76738,0.76656,0.76731,54400000.0
2009-11-04 05:05:00,0.76742,0.76802,0.76722,0.76796,67200000.0
2009-11-04 05:10:00,0.76795,0.76804,0.76752,0.76804,64400000.0
2009-11-04 05:15:00,0.76809,0.76809,0.76755,0.76788,59200000.0
2009-11-04 05:20:00,0.76804,0.76814,0.76757,0.76782,163600000.0
2009-11-04 05:25:00,0.768,0.768,0.76719,0.7677,110400000.0
2009-11-04 05:30:00,0.76762,0.76794,0.76722,0.76758,76200000.0
2009-11-04 05:35:00,0.76755,0.76762,0.76671,0.76702,68800000.0
2009-11-04 05:40:00,0.76715,0.7674,0.76708,0.76724,67200000.0
2009-11-04 05:45:00,0.76704,0.76704,0.76562,0.76653,65600000.0
2009-11-04 05:50:00,0.76668,0.76689,0.76631,0.76656,93800000.0
2009-11-04 05:55:00,0.76661,0.76666,0.76623,0.76663,80000000.0
2009-11-04 06:00:00,0.76651,0.76661,0.76631,0.76639,99200000.0
2009-11-04 06:05:00,0.76652,0.7668,0.76632,0.76652,62400000.0
2009-11-04 06:10:00,0.76684,0.76689,0.76651,0.76689,52800000.0
2009-11-04 06:15:00,0.76687,0.76706,0.76641,0.76686,75200000.0
2009-11-04 06:20:00,0.76697,0.76745,0.7665,0.76736,97600000.0
2009-11-04 06:25:00,0.76739,0.76739,0.76674,0.76709,86400000.0
2009-11-04 06:30:00,0.76728,0.76742,0.76686,0.76715,76800000.0
2009-11-04 06:35:00,0.76734,0.76743,0.76703,0.7673,63400000.0
2009-11-04 06:40:00,0.76725,0.76731,0.76603,0.76731,59200000.0
2009-11-04 06:45:00,0.76737,0.76742,0.76711,0.76711,68800000.0
2009-11-04 06:50:00,0.76707,0.76727,0.76687,0.76727,65600000.0
2009-11-04 06:55:00,0.76728,0.76728,0.76699,0.76708,81600000.0
2009-11-04 07:00:00,0.76727,0.76732,0.76699,0.7671,72000000.0
2009-11-04 07:05:00,0.76723,0.76737,0.76697,0.76722,67200000.0
2009-11-04 07:10:00,0.76735,0.76743,0.7671,0.76729,60800000.0
2009-11-04 07:15:00,0.76734,0.76765,0.76722,0.76747,57000000.0
2009-11-04 07:20:00,0.7674,0.76776,0.76734,0.76744,105000000.0
2009-11-04 07:25:00,0.76763,0.76778,0.7674,0.7676,120400000.0
2009-11-04 07:30:00,0.7677,0.76777,0.76755,0.76763,81600000.0
2009-11-04 07:35:00,0.76752,0.76766,0.76745,0.76765,78400000.0
2009-11-04 07:40:00,0.76768,0.76799,0.76752,0.76772,86800000.0
2009-11-04 07:45:00,0.76775,0.76798,0.76739,0.7676,86400000.0
2009-11-04 07:50:00,0.76774,0.76787,0.7676,0.76763,88000000.0
2009-11-04 07:55:00,0.76768,0.76774,0.76704,0.76736,84600000.0
2009-11-04 08:00:00,0.76736,0.7677,0.76736,0.7677,102400000.0
2009-11-04 08:05:00,0.76776,0.76776,0.76737,0.76739,104800000.0
2009-11-04 08:10:00,0.76742,0.76759,0.76738,0.76751,102400000.0
2009-11-04 08:15:00,0.76693,0.76755,0.76693,0.76713,117800000.0
2009-11-04 08:20:00,0.76714,0.76714,0.76684,0.76685,132800000.0
2009-11-04 08:25:00,0.76709,0.76715,0.76646,0.7665,170600000.0
2009-11-04 08:30:00,0.76649,0.76695,0.76634,0.76679,244800000.0
2009-11-04 08:35:00,0.76675,0.7671,0.76673,0.76702,155200000.0
2009-11-04 08:40:00,0.76703,0.76719,0.76681,0.76706,94800000.0
2009-11-04 08:45:00,0.76712,0.76728,0.76698,0.76709,180000000.0
2009-11-04 08:50:00,0.76707,0.76733,0.76696,0.76733,209600000.0
2009-11-04 08:55:00,0.76711,0.76713,0.76643,0.76652,156200000.0
2009-11-04 09:00:00,0.76651,0.76699,0.76632,0.76686,145600000.0
2009-11-04 09:05:00,0.76662,0.76714,0.76644,0.76714,167400000.0
2009-11-04 09:10:00,0.76718,0.76776,0.76691,0.76773,232800000.0
2009-11-04 09:15:00,0.76787,0.76827,0.76763,0.76763,182400000.0
2009-11-04 09:20:00,0.76748,0.76763,0.7674,0.76749,217000000.0
2009-11-04 09:25:00,0.76749,0.7676,0.76728,0.76744,222200000.0
2009-11-04 09:30:00,0.76741,0.76806,0.76741,0.76772,187600000.0
2009-11-04 09:35:00,0.76771,0.76902,0.76739,0.76841,283600000.0
2009-11-04 09:40:00,0.76832,0.76898,0.76813,0.76898,296400000.0
2009-11-04 09:45:00,0.76897,0.7694,0.76868,0.76871,195200000.0
2009-11-04 09:50:00,0.76858,0.76858,0.76803,0.76806,327800000.0
2009-11-04 09:55:00,0.7682,0.76835,0.76794,0.76808,253200000.0
2009-11-04 10:00:00,0.76826,0.7688,0.76805,0.76868,285800000.0
2009-11-04 10:05:00,0.76854,0.76911,0.76826,0.76896,280800000.0
2009-11-04 10:10:00,0.76883,0.76883,0.76845,0.76846,317000000.0
2009-11-04 10:15:00,0.76834,0.76842,0.7681,0.76831,233600000.0
2009-11-04 10:20:00,0.76832,0.76843,0.76809,0.76827,272000000.0
2009-11-04 10:25:00,0.7683,0.76866,0.76819,0.76853,274000000.0
2009-11-04 10:30:00,0.76856,0.76882,0.76833,0.76854,169600000.0
2009-11-04 10:35:00,0.76853,0.7689,0.76849,0.76886,132800000.0
2009-11-04 10:40:00,0.7689,0.76933,0.76885,0.76933,174400000.0
2009-11-04 10:45:00,0.76935,0.77,0.76935,0.76986,223400000.0
2009-11-04 10:50:00,0.76987,0.77006,0.76975,0.76997,249600000.0
2009-11-04 10:55:00,0.77,0.7703,0.76982,0.76982,304400000.0
2009-11-04 11:00:00,0.76971,0.77026,0.76971,0.76974,274600000.0
2009-11-04 11:05:00,0.76975,0.76977,0.76937,0.76961,198400000.0
2009-11-04 11:10:00,0.76952,0.76952,0.76854,0.76858,305400000.0
2009-11-04 11:15:00,0.76854,0.76899,0.76841,0.76877,297600000.0
2009-11-04 11:20:00,0.76892,0.7696,0.7688,0.7696,342600000.0
2009-11-04 11:25:00,0.76957,0.76969,0.76934,0.76955,248000000.0
2009-11-04 11:30:00,0.76957,0.76983,0.76952,0.76958,178000000.0
2009-11-04 11:35:00,0.76957,0.76957,0.76913,0.76925,217400000.0
2009-11-04 11:40:00,0.76922,0.76922,0.76842,0.76878,167800000.0
2009-11-04 11:45:00,0.76879,0.76879,0.76825,0.76855,211600000.0
2009-11-04 11:50:00,0.76865,0.76905,0.76861,0.76893,242000000.0
2009-11-04 11:55:00,0.76894,0.76894,0.76819,0.76819,260400000.0
2009-11-04 12:00:00,0.76845,0.76846,0.76825,0.76843,138400000.0
2009-11-04 12:05:00,0.76843,0.76856,0.76821,0.76845,136000000.0
2009-11-04 12:10:00,0.76851,0.76879,0.76838,0.7687,138000000.0
2009-11-04 12:15:00,0.76886,0.76888,0.76845,0.76851,184000000.0
2009-11-04 12:20:00,0.76852,0.76885,0.76841,0.76863,203200000.0
2009-11-04 12:25:00,0.76865,0.76946,0.76788,0.76818,252600000.0
2009-11-04 12:30:00,0.7684,0.76982,0.76834,0.76847,277200000.0
2009-11-04 12:35:00,0.76864,0.76906,0.76864,0.76889,152400000.0
2009-11-04 12:40:00,0.76879,0.76889,0.76846,0.76846,88000000.0
2009-11-04 12:45:00,0.76794,0.76854,0.76794,0.76828,198400000.0
2009-11-04 12:50:00,0.76832,0.76845,0.76809,0.7683,169600000.0
2009-11-04 12:55:00,0.76801,0.7683,0.76778,0.76816,140800000.0
2009-11-04 13:00:00,0.76752,0.76829,0.76752,0.76788,88000000.0
2009-11-04 13:05:00,0.76789,0.76789,0.76733,0.76733,124600000.0
2009-11-04 13:10:00,0.76696,0.76747,0.76668,0.76721,105600000.0
2009-11-04 13:15:00,0.76712,0.7673,0.7669,0.7669,181600000.0
2009-11-04 13:20:00,0.76682,0.76705,0.76639,0.7668,184000000.0
2009-11-04 13:25:00,0.76683,0.76732,0.76679,0.76732,174800000.0
2009-11-04 13:30:00,0.76745,0.76779,0.76721,0.7676,227600000.0
2009-11-04 13:35:00,0.7675,0.76783,0.76739,0.76777,171600000.0
2009-11-04 13:40:00,0.76761,0.76806,0.76759,0.76794,113600000.0
2009-11-04 13:45:00,0.76787,0.76794,0.7677,0.76778,102200000.0
2009-11-04 13:50:00,0.76783,0.76816,0.76763,0.76801,131200000.0
2009-11-04 13:55:00,0.76797,0.7683,0.76769,0.76769,136400000.0
2009-11-04 14:00:00,0.76767,0.76823,0.76734,0.76814,118400000.0
2009-11-04 14:05:00,0.76823,0.76844,0.768,0.76844,137400000.0
2009-11-04 14:10:00,0.7686,0.76882,0.76837,0.76838,144000000.0
2009-11-04 14:15:00,0.76844,0.76885,0.76835,0.76868,118400000.0
2009-11-04 14:20:00,0.76861,0.76884,0.76829,0.7684,67200000.0
2009-11-04 14:25:00,0.76838,0.76877,0.76813,0.76864,67200000.0
2009-11-04 14:30:00,0.76859,0.7689,0.76796,0.76876,65000000.0
2009-11-04 14:35:00,0.76872,0.76877,0.76855,0.76855,57600000.0
2009-11-04 14:40:00,0.76842,0.76842,0.76806,0.76835,68800000.0
2009-11-04 14:45:00,0.76836,0.76866,0.76805,0.76824,59600000.0
2009-11-04 14:50:00,0.76832,0.76859,0.76825,0.76839,67200000.0
2009-11-04 14:55:00,0.76838,0.76847,0.76808,0.7682,60800000.0
2009-11-04 15:00:00,0.76836,0.76838,0.7676,0.76808,63400000.0
2009-11-04 15:05:00,0.76802,0.76808,0.76757,0.76765,56000000.0
2009-11-04 15:10:00,0.76756,0.76781,0.76733,0.76777,59200000.0
2009-11-04 15:15:00,0.76799,0.76856,0.76794,0.76851,62400000.0
2009-11-04 15:20:00,0.76864,0.76942,0.76864,0.76912,57400000.0
2009-11-04 15:25:00,0.76911,0.77087,0.76891,0.7708,59200000.0
2009-11-04 15:30:00,0.77047,0.77053,0.76906,0.76988,62400000.0
2009-11-04 15:35:00,0.76985,0.77083,0.76983,0.77077,64400000.0
2009-11-04 15:40:00,0.77077,0.77128,0.77074,0.77123,67000000.0
2009-11-04 15:45:00,0.771,0.77138,0.771,0.77122,67200000.0
2009-11-04 15:50:00,0.77107,0.77157,0.77076,0.77149,57600000.0
2009-11-04 15:55:00,0.77144,0.7715,0.77033,0.77144,67200000.0
2009-11-04 16:00:00,0.77145,0.77187,0.77119,0.77187,54400000.0
2009-11-04 16:05:00,0.77194,0.77213,0.771,0.77173,70400000.0
2009-11-04 16:10:00,0.7715,0.77174,0.77111,0.77174,60800000.0
2009-11-04 16:15:00,0.77173,0.77173,0.77113,0.77132,60800000.0
2009-11-04 16:20:00,0.77141,0.77144,0.77112,0.77118,64000000.0
2009-11-04 16:25:00,0.7714,0.77152,0.77108,0.77117,74400000.0
2009-11-04 16:30:00,0.77133,0.77139,0.77111,0.77119,62400000.0
2009-11-04 16:35:00,0.77099,0.77107,0.77031,0.7705,64000000.0
2009-11-04 16:40:00,0.7705,0.77063,0.77003,0.77017,65600000.0
2009-11-04 16:45:00,0.7702,0.77056,0.77006,0.77007,71400000.0
2009-11-04 16:50:00,0.77014,0.77031,0.7696,0.76976,59200000.0
2009-11-04 16:55:00,0.7697,0.76979,0.76949,0.76951,52800000.0
2009-11-04 17:00:00,0.7695,0.76961,0.76875,0.76875,65600000.0
2009-11-04 17:05:00,0.76872,0.76922,0.76872,0.76876,65600000.0
2009-11-04 17:10:00,0.76901,0.76973,0.76901,0.7693,68200000.0
2009-11-04 17:15:00,0.7693,0.76982,0.7693,0.76961,73600000.0
2009-11-04 17:20:00,0.7695,0.76956,0.76918,0.76926,62400000.0
2009-11-04 17:25:00,0.76921,0.76937,0.76885,0.76885,60200000.0
2009-11-04 17:30:00,0.76868,0.769,0.7684,0.76866,56000000.0
2009-11-04 17:35:00,0.76873,0.76928,0.76873,0.76881,59200000.0
2009-11-04 17:40:00,0.76864,0.76882,0.76831,0.76844,59600000.0
2009-11-04 17:45:00,0.76841,0.7689,0.76841,0.7689,68200000.0
2009-11-04 17:50:00,0.76872,0.76925,0.76872,0.76887,75000000.0
2009-11-04 17:55:00,0.76867,0.76884,0.76793,0.7685,72000000.0
2009-11-04 18:00:00,0.76861,0.76942,0.76861,0.76935,67200000.0
2009-11-04 18:05:00,0.76939,0.76974,0.76939,0.76946,52800000.0
2009-11-04 18:10:00,0.76948,0.76961,0.76934,0.76934,52800000.0
2009-11-04 18:15:00,0.76932,0.76966,0.76927,0.76956,59200000.0
2009-11-04 18:20:00,0.76945,0.76996,0.76922,0.76995,65600000.0
2009-11-04 18:25:00,0.76998,0.77028,0.7699,0.77024,65600000.0
2009-11-04 18:30:00,0.7703,0.77097,0.7703,0.77059,65600000.0
2009-11-04 18:35:00,0.77054,0.77197,0.77054,0.77159,57600000.0
2009-11-04 18:40:00,0.77164,0.77202,0.77092,0.77197,70400000.0
2009-11-04 18:45:00,0.77188,0.77203,0.77176,0.77197,53200000.0
2009-11-04 18:50:00,0.7721,0.77272,0.7721,0.77223,56000000.0
2009-11-04 18:55:00,0.77222,0.77222,0.77144,0.77144,57600000.0
2009-11-04 19:00:00,0.77134,0.77156,0.77124,0.77151,64000000.0
2009-11-04 19:05:00,0.77146,0.77226,0.77046,0.77218,60800000.0
2009-11-04 19:10:00,0.77207,0.77224,0.77197,0.77213,60800000.0
2009-11-04 19:15:00,0.77218,0.77227,0.77167,0.77177,58600000.0
2009-11-04 19:20:00,0.77165,0.77198,0.77154,0.77195,56400000.0
2009-11-04 19:25:00,0.77201,0.77202,0.77154,0.77184,61200000.0
2009-11-04 19:30:00,0.77201,0.77205,0.7711,0.77117,65600000.0
2009-11-04 19:35:00,0.7712,0.7714,0.77086,0.77137,58000000.0
2009-11-04 19:40:00,0.7713,0.77162,0.77115,0.77123,70200000.0
2009-11-04 19:45:00,0.77157,0.77176,0.77146,0.77176,59200000.0
2009-11-04 19:50:00,0.77168,0.77168,0.77098,0.77112,60200000.0
2009-11-04 19:55:00,0.77109,0.77127,0.77073,0.77079,60800000.0
2009-11-04 20:00:00,0.77082,0.77118,0.77077,0.77083,53800000.0
2009-11-04 20:05:00,0.77101,0.77112,0.77079,0.771,64000000.0
2009-11-04 20:10:00,0.77094,0.7711,0.77084,0.77089,57600000.0
2009-11-04 20:15:00,0.77098,0.77114,0.77076,0.77109,56000000.0
2009-11-04 20:20:00,0.77112,0.77133,0.77099,0.77114,65600000.0
2009-11-04 20:25:00,0.77102,0.77108,0.76995,0.77047,54400000.0
2009-11-04 20:30:00,0.77059,0.77061,0.77011,0.77024,58600000.0
2009-11-04 20:35:00,0.77006,0.77012,0.76951,0.76983,73600000.0
2009-11-04 20:40:00,0.76987,0.77014,0.76973,0.77001,62800000.0
2009-11-04 20:45:00,0.77004,0.77042,0.77002,0.77042,57600000.0
2009-11-04 20:50:00,0.77049,0.77065,0.77034,0.77057,62800000.0
2009-11-04 20:55:00,0.77068,0.77125,0.77068,0.77087,57600000.0
2009-11-04 21:00:00,0.771,0.77176,0.77098,0.77176,70800000.0
2009-11-04 21:05:00,0.77179,0.77238,0.77174,0.77234,64000000.0
2009-11-04 21:10:00,0.77217,0.77217,0.77078,0.77078,59200000.0
2009-11-04 21:15:00,0.7706,0.77317,0.77041,0.77287,64000000.0
2009-11-04 21:20:00,0.77226,0.77275,0.77062,0.77062,64000000.0
2009-11-04 21:25:00,0.7697,0.77142,0.7697,0.77045,60800000.0
2009-11-04 21:30:00,0.77019,0.77158,0.7697,0.77153,59200000.0
2009-11-04 21:35:00,0.77148,0.772,0.77091,0.77114,60800000.0
2009-11-04 21:40:00,0.771,0.7726,0.77075,0.77249,65600000.0
2009-11-04 21:45:00,0.77229,0.77285,0.77229,0.77282,72000000.0
2009-11-04 21:50:00,0.77303,0.77429,0.77296,0.77399,56400000.0
2009-11-04 21:55:00,0.77381,0.77385,0.77298,0.77378,60800000.0
2009-11-04 22:00:00,0.77342,0.77391,0.77324,0.77329,53600000.0
2009-11-04 22:05:00,0.77327,0.77363,0.77299,0.77327,56000000.0
2009-11-04 22:10:00,0.77308,0.77369,0.77286,0.77323,66000000.0
2009-11-04 22:15:00,0.77329,0.77344,0.77299,0.773,64000000.0
2009-11-04 22:20:00,0.77304,0.77342,0.7727,0.77318,67200000.0
2009-11-04 22:25:00,0.77287,0.77314,0.77275,0.77309,60800000.0
2009-11-04 22:30:00,0.77308,0.77326,0.77217,0.77231,57600000.0
2009-11-04 22:35:00,0.77222,0.77244,0.77187,0.77187,61200000.0
2009-11-04 22:40:00,0.7718,0.77223,0.77144,0.77159,61800000.0
2009-11-04 22:45:00,0.77172,0.77186,0.77075,0.77106,62400000.0
2009-11-04 22:50:00,0.77111,0.77165,0.77104,0.77139,65600000.0
2009-11-04 22:55:00,0.77128,0.77229,0.77128,0.77204,62800000.0
2009-11-04 23:00:00,0.772,0.77211,0.7712,0.77185,52800000.0
2009-11-04 23:05:00,0.77184,0.772,0.77132,0.77143,67200000.0
2009-11-04 23:10:00,0.77148,0.77155,0.77119,0.7715,67200000.0
2009-11-04 23:15:00,0.77141,0.77147,0.77103,0.77146,60200000.0
2009-11-04 23:20:00,0.77129,0.7716,0.77093,0.77151,56400000.0
2009-11-04 23:25:00,0.77153,0.77225,0.77153,0.77223,57600000.0
2009-11-04 23:30:00,0.77224,0.77237,0.77192,0.77192,67200000.0
2009-11-04 23:35:00,0.77223,0.77241,0.77182,0.77208,57600000.0
2009-11-04 23:40:00,0.77235,0.77253,0.77122,0.77122,62400000.0
2009-11-04 23:45:00,0.76979,0.76994,0.76771,0.76994,53800000.0
2009-11-04 23:50:00,0.76997,0.77014,0.76976,0.76989,70800000.0
2009-11-04 23:55:00,0.7697,0.7697,0.76914,0.76914,69800000.0
2009-11-05 00:00:00,0.76893,0.7696,0.76893,0.7696,54400000.0
2009-11-05 00:05:00,0.76966,0.76977,0.76922,0.76934,66600000.0
2009-11-05 00:10:00,0.76953,0.76961,0.76884,0.76907,54400000.0
2009-11-05 00:15:00,0.769,0.76904,0.76841,0.7689,59200000.0
2009-11-05 00:20:00,0.76883,0.76897,0.76867,0.76884,59200000.0
2009-11-05 00:25:00,0.76874,0.76885,0.76852,0.7687,62400000.0
2009-11-05 00:30:00,0.76856,0.76876,0.76822,0.76861,64000000.0
2009-11-05 00:35:00,0.76866,0.76879,0.76756,0.76873,64000000.0
2009-11-05 00:40:00,0.76857,0.76878,0.7682,0.76864,64000000.0
2009-11-05 00:45:00,0.76816,0.76885,0.76813,0.76874,68600000.0
2009-11-05 00:50:00,0.7685,0.76873,0.76836,0.76872,60800000.0
2009-11-05 00:55:00,0.76869,0.7689,0.76773,0.76884,64400000.0
2009-11-05 01:00:00,0.76844,0.76866,0.76823,0.76859,66000000.0
2009-11-05 01:05:00,0.7687,0.76894,0.76841,0.76862,60800000.0
2009-11-05 01:10:00,0.76884,0.76893,0.76857,0.7688,56000000.0
2009-11-05 01:15:00,0.76882,0.76888,0.76869,0.76882,58600000.0
2009-11-05 01:20:00,0.7688,0.7688,0.76844,0.76847,60800000.0
2009-11-05 01:25:00,0.76882,0.76882,0.76862,0.76869,62400000.0
2009-11-05 01:30:00,0.76842,0.7692,0.76842,0.7692,60800000.0
2009-11-05 01:35:00,0.76922,0.76924,0.76818,0.76914,65600000.0
2009-11-05 01:40:00,0.76909,0.76927,0.76896,0.76908,65600000.0
2009-11-05 01:45:00,0.76855,0.76904,0.76739,0.76753,59200000.0
2009-11-05 01:50:00,0.76742,0.76825,0.76729,0.76806,56000000.0
2009-11-05 01:55:00,0.76808,0.76808,0.76707,0.76719,67200000.0
2009-11-05 02:00:00,0.76704,0.76704,0.76636,0.7665,84800000.0
2009-11-05 02:05:00,0.76648,0.7669,0.76644,0.76669,72000000.0
2009-11-05 02:10:00,0.76671,0.76707,0.76667,0.76675,54400000.0
2009-11-05 02:15:00,0.76673,0.76673,0.76553,0.76644,67200000.0
2009-11-05 02:20:00,0.76639,0.76639,0.76553,0.7658,65600000.0
2009-11-05 02:25:00,0.76586,0.76595,0.76552,0.76556,60800000.0
2009-11-05 02:30:00,0.76555,0.76627,0.76555,0.76622,67200000.0
2009-11-05 02:35:00,0.76614,0.76678,0.76612,0.76648,65000000.0
2009-11-05 02:40:00,0.76642,0.76687,0.76625,0.76687,57600000.0
2009-11-05 02:45:00,0.76693,0.76701,0.76627,0.76679,75600000.0
2009-11-05 02:50:00,0.76685,0.76689,0.7661,0.76655,65600000.0
2009-11-05 02:55:00,0.76652,0.76664,0.76628,0.76664,61200000.0
2009-11-05 03:00:00,0.7668,0.76728,0.76667,0.76667,57600000.0
2009-11-05 03:05:00,0.76645,0.76651,0.76585,0.76631,60800000.0
2009-11-05 03:10:00,0.76624,0.76632,0.76527,0.76536,56000000.0
2009-11-05 03:15:00,0.76548,0.76693,0.76531,0.76599,60800000.0
2009-11-05 03:20:00,0.76611,0.76628,0.7659,0.76623,46400000.0
2009-11-05 03:25:00,0.76592,0.76622,0.76575,0.76588,64000000.0
2009-11-05 03:30:00,0.76591,0.76612,0.76584,0.76596,59200000.0
2009-11-05 03:35:00,0.76586,0.76629,0.7658,0.76592,56400000.0
2009-11-05 03:40:00,0.76591,0.76638,0.76583,0.76634,66000000.0
2009-11-05 03:45:00,0.76645,0.76645,0.76591,0.76606,96400000.0
2009-11-05 03:50:00,0.76607,0.76619,0.76577,0.76602,59600000.0
2009-11-05 03:55:00,0.76617,0.76676,0.7659,0.76676,62800000.0
2009-11-05 04:00:00,0.76698,0.76714,0.76675,0.76694,104000000.0
2009-11-05 04:05:00,0.7666,0.76672,0.76631,0.76668,80000000.0
2009-11-05 04:10:00,0.76641,0.76682,0.76641,0.76676,72000000.0
2009-11-05 04:15:00,0.76627,0.76714,0.76627,0.76669,76800000.0
2009-11-05 04:20:00,0.76673,0.76723,0.76673,0.76716,57600000.0
2009-11-05 04:25:00,0.76718,0.76745,0.76717,0.76745,98000000.0
2009-11-05 04:30:00,0.76749,0.76768,0.76715,0.76729,84800000.0
2009-11-05 04:35:00,0.76727,0.76728,0.7671,0.76714,60200000.0
2009-11-05 04:40:00,0.76724,0.76737,0.76677,0.76702,59200000.0
2009-11-05 04:45:00,0.76693,0.76709,0.76644,0.76702,69200000.0
2009-11-05 04:50:00,0.76675,0.76685,0.76655,0.76674,60800000.0
2009-11-05 04:55:00,0.7668,0.76689,0.76652,0.76657,93800000.0
2009-11-05 05:00:00,0.76659,0.76672,0.76621,0.76633,51200000.0
2009-11-05 05:05:00,0.76646,0.76648,0.76619,0.76626,67000000.0
2009-11-05 05:10:00,0.76606,0.76625,0.76541,0.76558,64400000.0
2009-11-05 05:15:00,0.76525,0.76586,0.76525,0.76586,59200000.0
2009-11-05 05:20:00,0.76574,0.76591,0.76541,0.76549,164200000.0
2009-11-05 05:25:00,0.76564,0.7658,0.76513,0.76515,109800000.0
2009-11-05 05:30:00,0.76484,0.76569,0.76484,0.7652,76200000.0
2009-11-05 05:35:00,0.76542,0.76572,0.76531,0.76572,68200000.0
2009-11-05 05:40:00,0.76565,0.76595,0.76545,0.7659,66600000.0
2009-11-05 05:45:00,0.76596,0.76617,0.76496,0.76588,65600000.0
2009-11-05 05:50:00,0.7659,0.76652,0.76582,0.76644,94800000.0
2009-11-05 05:55:00,0.76649,0.76677,0.76647,0.76675,80000000.0
2009-11-05 06:00:00,0.76667,0.76687,0.76657,0.76685,99600000.0
2009-11-05 06:05:00,0.76681,0.76716,0.7667,0.76683,62400000.0
2009-11-05 06:10:00,0.76687,0.76717,0.76687,0.76688,52800000.0
2009-11-05 06:15:00,0.76683,0.76692,0.76653,0.76683,75200000.0
2009-11-05 06:20:00,0.76696,0.76703,0.76655,0.76679,97600000.0
2009-11-05 06:25:00,0.76699,0.76711,0.76663,0.76703,76800000.0
2009-11-05 06:30:00,0.76699,0.76706,0.76663,0.76675,76800000.0
2009-11-05 06:35:00,0.7667,0.76678,0.76644,0.76664,57000000.0
2009-11-05 06:40:00,0.76682,0.76708,0.76577,0.76701,58600000.0
2009-11-05 06:45:00,0.76643,0.76708,0.7664,0.76666,68800000.0
2009-11-05 06:50:00,0.76681,0.76697,0.76671,0.76687,65600000.0
2009-11-05 06:55:00,0.76688,0.76705,0.76682,0.76691,81600000.0
2009-11-05 07:00:00,0.76698,0.76717,0.76694,0.76712,72000000.0
2009-11-05 07:05:00,0.76711,0.76711,0.76695,0.76698,67200000.0
2009-11-05 07:10:00,0.76689,0.76702,0.76656,0.76659,60800000.0
2009-11-05 07:15:00,0.76665,0.76694,0.76664,0.76685,57600000.0
2009-11-05 07:20:00,0.76683,0.76685,0.76628,0.76644,105600000.0
2009-11-05 07:25:00,0.76655,0.76667,0.76628,0.76642,119400000.0
2009-11-05 07:30:00,0.76635,0.76647,0.7659,0.76635,81600000.0
2009-11-05 07:35:00,0.76638,0.76706,0.76638,0.76697,78800000.0
2009-11-05 07:40:00,0.76694,0.76759,0.76694,0.76757,86400000.0
2009-11-05 07:45:00,0.76753,0.76753,0.76707,0.76722,86400000.0
2009-11-05 07:50:00,0.7671,0.76755,0.76695,0.76739,89600000.0
2009-11-05 07:55:00,0.76751,0.76806,0.76744,0.76754,84800000.0
2009-11-05 08:00:00,0.76759,0.76794,0.76757,0.76757,102200000.0
2009-11-05 08:05:00,0.76745,0.76747,0.7671,0.76711,106000000.0
2009-11-05 08:10:00,0.76692,0.76692,0.7665,0.76665,102400000.0
2009-11-05 08:15:00,0.76655,0.76727,0.76652,0.76723,118400000.0
2009-11-05 08:20:00,0.76724,0.76724,0.76665,0.76683,132800000.0
2009-11-05 08:25:00,0.76708,0.76712,0.7667,0.7669,171600000.0
2009-11-05 08:30:00,0.76705,0.7671,0.76661,0.76672,245200000.0
2009-11-05 08:35:00,0.76701,0.76709,0.7665,0.7665,155200000.0
2009-11-05 08:40:00,0.76638,0.76692,0.76609,0.76609,94400000.0
2009-11-05 08:45:00,0.76622,0.76633,0.76597,0.76617,178000000.0
2009-11-05 08:50:00,0.76617,0.76645,0.76605,0.76642,209000000.0
2009-11-05 08:55:00,0.76636,0.76636,0.76563,0.76576,157200000.0
2009-11-05 09:00:00,0.76569,0.76572,0.76458,0.76476,145000000.0
2009-11-05 09:05:00,0.76468,0.76489,0.7645,0.7645,168000000.0
2009-11-05 09:10:00,0.7643,0.76473,0.7641,0.76447,233600000.0
2009-11-05 09:15:00,0.76459,0.76531,0.76384,0.76389,182200000.0
2009-11-05 09:20:00,0.76398,0.76398,0.76303,0.76343,217600000.0
2009-11-05 09:25:00,0.76327,0.76389,0.76319,0.76341,221800000.0
2009-11-05 09:30:00,0.76341,0.76359,0.7633,0.76334,187200000.0
2009-11-05 09:35:00,0.76316,0.76391,0.76313,0.76391,283200000.0
2009-11-05 09:40:00,0.76409,0.76444,0.76406,0.7643,296400000.0
2009-11-05 09:45:00,0.76434,0.76469,0.76434,0.76448,194600000.0
2009-11-05 09:50:00,0.76444,0.76492,0.76427,0.7649,327400000.0
2009-11-05 09:55:00,0.76487,0.765,0.76469,0.76495,252600000.0
2009-11-05 10:00:00,0.76501,0.76523,0.7648,0.76521,286800000.0
2009-11-05 10:05:00,0.76533,0.76576,0.76504,0.76509,280400000.0
2009-11-05 10:10:00,0.76516,0.76548,0.76516,0.76541,316200000.0
2009-11-05 10:15:00,0.76539,0.76564,0.76499,0.76499,232400000.0
2009-11-05 10:20:00,0.76502,0.76595,0.76498,0.76591,272800000.0
2009-11-05 10:25:00,0.76592,0.76649,0.76582,0.76619,274600000.0
2009-11-05 10:30:00,0.7662,0.76631,0.76607,0.76625,170000000.0
2009-11-05 10:35:00,0.76604,0.76619,0.76581,0.76587,132800000.0
2009-11-05 10:40:00,0.76584,0.7659,0.76571,0.76583,174200000.0
2009-11-05 10:45:00,0.76579,0.76592,0.76566,0.76577,224400000.0
2009-11-05 10:50:00,0.76575,0.76615,0.76565,0.76615,250000000.0
2009-11-05 10:55:00,0.76602,0.76621,0.76553,0.76577,302800000.0
2009-11-05 11:00:00,0.76585,0.76645,0.76582,0.76641,275200000.0
2009-11-05 11:05:00,0.76639,0.76659,0.76629,0.76641,198400000.0
2009-11-05 11:10:00,0.76639,0.76696,0.76619,0.76664,305400000.0
2009-11-05 11:15:00,0.76647,0.76652,0.76626,0.76643,297600000.0
2009-11-05 11:20:00,0.76652,0.76688,0.76648,0.76658,342400000.0
2009-11-05 11:25:00,0.76656,0.76687,0.76603,0.76608,248000000.0
2009-11-05 11:30:00,0.766,0.76645,0.76592,0.76629,178000000.0
2009-11-05 11:35:00,0.76626,0.7663,0.76567,0.76583,217000000.0
2009-11-05 11:40:00,0.76576,0.76586,0.7654,0.76544,167400000.0
2009-11-05 11:45:00,0.76542,0.76547,0.76493,0.76499,211200000.0
2009-11-05 11:50:00,0.76481,0.7652,0.7647,0.76501,241000000.0
2009-11-05 11:55:00,0.76496,0.76497,0.76478,0.76497,260000000.0
2009-11-05 12:00:00,0.76512,0.76522,0.76494,0.76521,136400000.0
2009-11-05 12:05:00,0.76513,0.76529,0.76466,0.76474,136000000.0
2009-11-05 12:10:00,0.7648,0.76497,0.76467,0.76467,138000000.0
2009-11-05 12:15:00,0.76469,0.76472,0.76452,0.76452,184000000.0
2009-11-05 12:20:00,0.76449,0.76469,0.76425,0.76455,203600000.0
2009-11-05 12:25:00,0.76468,0.76526,0.76342,0.76386,252000000.0
2009-11-05 12:30:00,0.76418,0.76535,0.76416,0.76524,277200000.0
2009-11-05 12:35:00,0.76539,0.76588,0.76532,0.76588,151800000.0
2009-11-05 12:40:00,0.76595,0.7662,0.76584,0.76604,87400000.0
2009-11-05 12:45:00,0.766,0.76606,0.76554,0.76574,198400000.0
2009-11-05 12:50:00,0.76581,0.76581,0.76542,0.76557,169600000.0
2009-11-05 12:55:00,0.7656,0.76576,0.76552,0.76574,140800000.0
2009-11-05 13:00:00,0.76567,0.76567,0.76522,0.76542,88000000.0
2009-11-05 13:05:00,0.7654,0.76541,0.76478,0.7648,124800000.0
2009-11-05 13:10:00,0.76483,0.7651,0.76445,0.7651,105600000.0
2009-11-05 13:15:00,0.76513,0.76523,0.76474,0.76491,181000000.0
2009-11-05 13:20:00,0.76493,0.76503,0.76458,0.76462,184000000.0
2009-11-05 13:25:00,0.76462,0.76478,0.76429,0.76451,174800000.0
2009-11-05 13:30:00,0.76475,0.76483,0.76421,0.76425,226600000.0
2009-11-05 13:35:00,0.76427,0.76451,0.76407,0.76436,171200000.0
2009-11-05 13:40:00,0.76419,0.76444,0.76401,0.76444,113600000.0
2009-11-05 13:45:00,0.76441,0.76442,0.76377,0.764,102400000.0
2009-11-05 13:50:00,0.76395,0.76463,0.76382,0.76457,131600000.0
2009-11-05 13:55:00,0.76449,0.76516,0.76449,0.76515,135400000.0
2009-11-05 14:00:00,0.7653,0.76549,0.76479,0.76485,118400000.0
2009-11-05 14:05:00,0.76487,0.76576,0.76487,0.7656,138000000.0
2009-11-05 14:10:00,0.76548,0.76548,0.76491,0.76548,144000000.0
2009-11-05 14:15:00,0.76482,0.76584,0.76482,0.76582,118400000.0
2009-11-05 14:20:00,0.7657,0.76672,0.7657,0.76671,66600000.0
2009-11-05 14:25:00,0.76672,0.76727,0.76654,0.76702,67200000.0
2009-11-05 14:30:00,0.76709,0.76751,0.76703,0.76731,65600000.0
2009-11-05 14:35:00,0.76739,0.76818,0.76739,0.76818,65000000.0
2009-11-05 14:40:00,0.76821,0.7685,0.76799,0.76799,68800000.0
2009-11-05 14:45:00,0.76812,0.76841,0.76777,0.76824,59200000.0
2009-11-05 14:50:00,0.7683,0.7683,0.76775,0.76822,62400000.0
2009-11-05 14:55:00,0.76814,0.76837,0.7677,0.76825,60800000.0
2009-11-05 15:00:00,0.76813,0.76821,0.76777,0.76811,64000000.0
2009-11-05 15:05:00,0.76803,0.76846,0.76747,0.76756,56000000.0
2009-11-05 15:10:00,0.76747,0.76773,0.76658,0.76658,59200000.0
2009-11-05 15:15:00,0.76662,0.76708,0.76635,0.76698,62400000.0
2009-11-05 15:20:00,0.76719,0.76755,0.76706,0.76738,57600000.0
2009-11-05 15:25:00,0.76741,0.76769,0.76709,0.76742,59200000.0
2009-11-05 15:30:00,0.76727,0.76768,0.76631,0.76762,57600000.0
2009-11-05 15:35:00,0.76762,0.76762,0.76701,0.76701,64000000.0
2009-11-05 15:40:00,0.76673,0.76774,0.76673,0.76767,67200000.0
2009-11-05 15:45:00,0.76776,0.76807,0.76754,0.76802,67200000.0
2009-11-05 15:50:00,0.76783,0.76785,0.76697,0.76713,58000000.0
2009-11-05 15:55:00,0.76711,0.76721,0.76617,0.76716,67200000.0
2009-11-05 16:00:00,0.76732,0.76766,0.76689,0.76736,54400000.0
2009-11-05 16:05:00,0.76725,0.76768,0.76616,0.76749,70400000.0
2009-11-05 16:10:00,0.76723,0.76723,0.7667,0.76691,60800000.0
2009-11-05 16:15:00,0.76691,0.76702,0.76667,0.76698,61200000.0
2009-11-05 16:20:00,0.76697,0.76702,0.7663,0.7663,64000000.0
2009-11-05 16:25:00,0.76642,0.76713,0.76631,0.7671,73000000.0
2009-11-05 16:30:00,0.76698,0.76724,0.76686,0.76724,61800000.0
2009-11-05 16:35:00,0.76724,0.76778,0.76686,0.76778,64000000.0
2009-11-05 16:40:00,0.76764,0.768,0.76739,0.76797,65600000.0
2009-11-05 16:45:00,0.76808,0.76821,0.76769,0.76821,72400000.0
2009-11-05 16:50:00,0.76834,0.76834,0.76755,0.76775,59200000.0
2009-11-05 16:55:00,0.7677,0.7677,0.76691,0.76691,56000000.0
2009-11-05 17:00:00,0.76681,0.7674,0.7666,0.767,62800000.0
2009-11-05 17:05:00,0.76706,0.76717,0.76687,0.767,65600000.0
2009-11-05 17:10:00,0.767,0.76732,0.76699,0.7672,69200000.0
2009-11-05 17:15:00,0.76709,0.76712,0.76631,0.76641,73600000.0
2009-11-05 17:20:00,0.76634,0.76668,0.76626,0.76651,62400000.0
2009-11-05 17:25:00,0.76654,0.76708,0.76616,0.76708,60200000.0
2009-11-05 17:30:00,0.76708,0.7674,0.76705,0.76732,55400000.0
2009-11-05 17:35:00,0.76716,0.76769,0.76716,0.76736,60000000.0
2009-11-05 17:40:00,0.7674,0.7674,0.76682,0.76696,60800000.0
2009-11-05 17:45:00,0.76699,0.76712,0.76686,0.76709,68800000.0
2009-11-05 17:50:00,0.76671,0.7671,0.76645,0.76645,75200000.0
2009-11-05 17:55:00,0.76636,0.76653,0.76534,0.76534,72400000.0
2009-11-05 18:00:00,0.76524,0.76646,0.76524,0.76642,66600000.0
2009-11-05 18:05:00,0.76629,0.76662,0.76621,0.76661,54400000.0
2009-11-05 18:10:00,0.76669,0.76705,0.76653,0.76699,59200000.0
2009-11-05 18:15:00,0.76698,0.76698,0.76674,0.76697,59200000.0
2009-11-05 18:20:00,0.76681,0.7672,0.76642,0.76689,65600000.0
2009-11-05 18:25:00,0.76692,0.76692,0.76664,0.76687,65600000.0
2009-11-05 18:30:00,0.76682,0.767,0.76664,0.76698,65600000.0
2009-11-05 18:35:00,0.76703,0.76715,0.7663,0.76641,64000000.0
2009-11-05 18:40:00,0.76641,0.76641,0.76542,0.76556,70400000.0
2009-11-05 18:45:00,0.76595,0.76609,0.76526,0.76527,52800000.0
2009-11-05 18:50:00,0.76491,0.76528,0.76489,0.76517,64000000.0
2009-11-05 18:55:00,0.76513,0.76545,0.76493,0.76493,58000000.0
2009-11-05 19:00:00,0.76483,0.76574,0.76476,0.76564,73000000.0
2009-11-05 19:05:00,0.76556,0.76583,0.76476,0.76578,60800000.0
2009-11-05 19:10:00,0.76583,0.76591,0.7653,0.7655,60800000.0
2009-11-05 19:15:00,0.76562,0.76568,0.76505,0.76518,54400000.0
2009-11-05 19:20:00,0.76514,0.76519,0.76481,0.76484,56000000.0
2009-11-05 19:25:00,0.7648,0.7652,0.76474,0.7652,60200000.0
2009-11-05 19:30:00,0.76478,0.76614,0.76478,0.76607,65600000.0
2009-11-05 19:35:00,0.76592,0.76659,0.76572,0.76609,57600000.0
2009-11-05 19:40:00,0.76615,0.76698,0.76615,0.76698,64000000.0
2009-11-05 19:45:00,0.76696,0.76699,0.76677,0.76695,59200000.0
2009-11-05 19:50:00,0.76693,0.76704,0.76679,0.76693,57600000.0
2009-11-05 19:55:00,0.76697,0.76702,0.76601,0.76601,60800000.0
2009-11-05 20:00:00,0.76596,0.76606,0.76586,0.76593,54400000.0
2009-11-05 20:05:00,0.76589,0.76608,0.76579,0.76608,59200000.0
2009-11-05 20:10:00,0.76602,0.76634,0.76586,0.76619,57600000.0
2009-11-05 20:15:00,0.76634,0.76682,0.7663,0.76641,56000000.0
2009-11-05 20:20:00,0.76631,0.76666,0.76631,0.7664,65400000.0
2009-11-05 20:25:00,0.76631,0.76631,0.76586,0.76616,53800000.0
2009-11-05 20:30:00,0.76612,0.76642,0.76596,0.7664,59200000.0
2009-11-05 20:35:00,0.76649,0.76663,0.76577,0.76594,73600000.0
2009-11-05 20:40:00,0.7662,0.7667,0.7662,0.7662,62400000.0
2009-11-05 20:45:00,0.76629,0.76635,0.76582,0.76617,57600000.0
2009-11-05 20:50:00,0.76605,0.76693,0.76605,0.76682,62400000.0
2009-11-05 20:55:00,0.76681,0.76719,0.76659,0.76697,57000000.0
2009-11-05 21:00:00,0.76709,0.76725,0.76635,0.76635,70400000.0
2009-11-05 21:05:00,0.76619,0.76631,0.7657,0.76631,54800000.0
2009-11-05 21:10:00,0.76644,0.76675,0.76626,0.76664,59200000.0
2009-11-05 21:15:00,0.76656,0.76683,0.76644,0.76672,64000000.0
2009-11-05 21:20:00,0.76636,0.76672,0.7662,0.76653,64000000.0
2009-11-05 21:25:00,0.76559,0.76684,0.76559,0.7667,60800000.0
2009-11-05 21:30:00,0.76665,0.76729,0.76616,0.76703,59200000.0
2009-11-05 21:35:00,0.76693,0.76728,0.76675,0.76728,60800000.0
2009-11-05 21:40:00,0.76725,0.76727,0.7667,0.76708,65600000.0
2009-11-05 21:45:00,0.76722,0.76792,0.76709,0.76778,72000000.0
2009-11-05 21:50:00,0.7679,0.76815,0.76742,0.76749,56000000.0
2009-11-05 21:55:00,0.76755,0.76774,0.7673,0.76733,60800000.0
2009-11-05 22:00:00,0.76757,0.76787,0.76753,0.76787,51200000.0
2009-11-05 22:05:00,0.76809,0.76809,0.76775,0.76775,56000000.0
2009-11-05 22:10:00,0.76781,0.76786,0.76738,0.76752,62400000.0
2009-11-05 22:15:00,0.7676,0.76799,0.76739,0.76791,64000000.0
2009-11-05 22:20:00,0.76823,0.76848,0.76791,0.76843,67200000.0
2009-11-05 22:25:00,0.76843,0.76855,0.76824,0.7684,60800000.0
2009-11-05 22:30:00,0.76832,0.7684,0.76805,0.76828,57600000.0
2009-11-05 22:35:00,0.76805,0.76862,0.76803,0.76844,65600000.0
2009-11-05 22:40:00,0.76837,0.76867,0.76821,0.76828,62400000.0
2009-11-05 22:45:00,0.76844,0.76848,0.76807,0.7683,59200000.0
2009-11-05 22:50:00,0.76834,0.76876,0.76834,0.76834,65000000.0
2009-11-05 22:55:00,0.7681,0.76862,0.7681,0.76855,62400000.0
2009-11-05 23:00:00,0.76857,0.7688,0.76845,0.7688,52800000.0
2009-11-05 23:05:00,0.76863,0.76895,0.76839,0.76873,67600000.0
2009-11-05 23:10:00,0.76888,0.76897,0.7687,0.76895,67200000.0
2009-11-05 23:15:00,0.76895,0.7694,0.76872,0.7694,61200000.0
2009-11-05 23:20:00,0.76947,0.76961,0.76926,0.76961,56000000.0
2009-11-05 23:25:00,0.76946,0.76969,0.7693,0.76958,57600000.0
2009-11-05 23:30:00,0.76958,0.76982,0.76951,0.7698,76800000.0
2009-11-05 23:35:00,0.76965,0.76974,0.76937,0.76959,57600000.0
2009-11-05 23:40:00,0.76962,0.76962,0.76841,0.76841,62400000.0
2009-11-05 23:45:00,0.76831,0.76864,0.76822,0.76864,54400000.0
2009-11-05 23:50:00,0.76871,0.76925,0.76866,0.76885,69800000.0
2009-11-05 23:55:00,0.76881,0.76926,0.76791,0.76791,70400000.0
2009-11-06 00:00:00,0.76739,0.76892,0.76739,0.76825,44800000.0
2009-11-06 00:05:00,0.76822,0.76845,0.76817,0.76826,67200000.0
2009-11-06 00:10:00,0.76823,0.76841,0.76807,0.76824,54800000.0
2009-11-06 00:15:00,0.76797,0.76831,0.76774,0.76792,59200000.0
2009-11-06 00:20:00,0.76772,0.76823,0.76772,0.76807,59600000.0
2009-11-06 00:25:00,0.76809,0.76828,0.76791,0.76817,61800000.0
2009-11-06 00:30:00,0.76819,0.76837,0.7681,0.7681,64000000.0
2009-11-06 00:35:00,0.76806,0.7681,0.76693,0.76784,52800000.0
2009-11-06 00:40:00,0.76755,0.76825,0.7675,0.76804,64400000.0
2009-11-06 00:45:00,0.76819,0.7683,0.76795,0.7683,56000000.0
2009-11-06 00:50:00,0.76785,0.76844,0.7678,0.76824,60800000.0
2009-11-06 00:55:00,0.76814,0.7684,0.76724,0.7684,63400000.0
2009-11-06 01:00:00,0.76834,0.76849,0.76795,0.76836,65600000.0
2009-11-06 01:05:00,0.76847,0.76849,0.76797,0.76839,60800000.0
2009-11-06 01:10:00,0.7684,0.7684,0.76786,0.76792,56000000.0
2009-11-06 01:15:00,0.76749,0.76831,0.76749,0.76829,59200000.0
2009-11-06 01:20:00,0.7683,0.76833,0.7678,0.76815,60800000.0
2009-11-06 01:25:00,0.7682,0.76863,0.76817,0.76863,62400000.0
2009-11-06 01:30:00,0.76843,0.76873,0.76832,0.76853,65600000.0
2009-11-06 01:35:00,0.76854,0.76869,0.76753,0.76867,65000000.0
2009-11-06 01:40:00,0.76872,0.76879,0.76858,0.76864,65600000.0
2009-11-06 01:45:00,0.76857,0.76868,0.76822,0.76861,58600000.0
2009-11-06 01:50:00,0.76862,0.76879,0.76829,0.76852,56000000.0
2009-11-06 01:55:00,0.76861,0.76861,0.76786,0.76807,67200000.0
2009-11-06 02:00:00,0.768,0.76822,0.76772,0.7678,85200000.0
2009-11-06 02:05:00,0.76793,0.768,0.76757,0.76778,72000000.0
2009-11-06 02:10:00,0.76785,0.76805,0.76764,0.76778,49600000.0
2009-11-06 02:15:00,0.76754,0.76811,0.76696,0.7679,67600000.0
2009-11-06 02:20:00,0.76804,0.76811,0.76771,0.76799,65600000.0
2009-11-06 02:25:00,0.76795,0.76804,0.76756,0.76767,60800000.0
2009-11-06 02:30:00,0.76775,0.76862,0.76764,0.76849,67200000.0
2009-11-06 02:35:00,0.76862,0.76882,0.76843,0.76875,65600000.0
2009-11-06 02:40:00,0.76875,0.76882,0.76816,0.76834,57600000.0
2009-11-06 02:45:00,0.76845,0.76872,0.76831,0.76872,75200000.0
2009-11-06 02:50:00,0.76866,0.76871,0.76627,0.76627,65600000.0
2009-11-06 02:55:00,0.76665,0.76721,0.76665,0.76721,60800000.0
2009-11-06 03:00:00,0.76718,0.76751,0.76713,0.76746,57600000.0
2009-11-06 03:05:00,0.76738,0.76778,0.76728,0.76765,60800000.0
2009-11-06 03:10:00,0.76759,0.76767,0.76733,0.76734,56000000.0
2009-11-06 03:15:00,0.76729,0.76777,0.76637,0.76742,60800000.0
2009-11-06 03:20:00,0.76755,0.76777,0.76716,0.76756,46400000.0
2009-11-06 03:25:00,0.76732,0.76776,0.76702,0.76726,64000000.0
2009-11-06 03:30:00,0.76727,0.76743,0.76686,0.76707,60800000.0
2009-11-06 03:35:00,0.76694,0.76719,0.76691,0.76718,52800000.0
2009-11-06 03:40:00,0.76721,0.76738,0.76704,0.76706,65600000.0
2009-11-06 03:45:00,0.76729,0.76738,0.76663,0.76718,96400000.0
2009-11-06 03:50:00,0.76729,0.76729,0.76685,0.76699,59200000.0
2009-11-06 03:55:00,0.76712,0.76737,0.76663,0.76721,62800000.0
2009-11-06 04:00:00,0.76721,0.76756,0.76707,0.76756,104000000.0
2009-11-06 04:05:00,0.7674,0.76769,0.76735,0.7674,75600000.0
2009-11-06 04:10:00,0.76715,0.76783,0.76715,0.76774,72000000.0
2009-11-06 04:15:00,0.76738,0.76784,0.76738,0.76762,77200000.0
2009-11-06 04:20:00,0.76761,0.76774,0.76717,0.76733,57600000.0
2009-11-06 04:25:00,0.76729,0.76748,0.76677,0.76735,97600000.0
2009-11-06 04:30:00,0.76732,0.76758,0.76695,0.76752,84800000.0
2009-11-06 04:35:00,0.76754,0.76785,0.76754,0.76773,60600000.0
2009-11-06 04:40:00,0.76781,0.76801,0.7677,0.768,59200000.0
2009-11-06 04:45:00,0.76799,0.7681,0.76775,0.76787,68200000.0
2009-11-06 04:50:00,0.76778,0.76785,0.76735,0.7675,60800000.0
2009-11-06 04:55:00,0.76755,0.76765,0.76715,0.76761,94400000.0
2009-11-06 05:00:00,0.76764,0.76812,0.76754,0.76799,57600000.0
2009-11-06 05:05:00,0.76811,0.76823,0.76781,0.76805,67200000.0
2009-11-06 05:10:00,0.76802,0.76822,0.76782,0.7681,64000000.0
2009-11-06 05:15:00,0.76815,0.76825,0.76755,0.76816,58600000.0
2009-11-06 05:20:00,0.76825,0.7684,0.76788,0.76824,164600000.0
2009-11-06 05:25:00,0.7684,0.76871,0.76819,0.76842,109800000.0
2009-11-06 05:30:00,0.76859,0.76875,0.768,0.76864,77200000.0
2009-11-06 05:35:00,0.76857,0.76864,0.76812,0.76855,68800000.0
2009-11-06 05:40:00,0.76859,0.76875,0.76827,0.76839,66600000.0
2009-11-06 05:45:00,0.76832,0.76883,0.76778,0.76877,65600000.0
2009-11-06 05:50:00,0.76878,0.76897,0.76826,0.7689,94400000.0
2009-11-06 05:55:00,0.76892,0.76904,0.76829,0.76904,80000000.0
2009-11-06 06:00:00,0.76823,0.76927,0.76823,0.76906,99200000.0
2009-11-06 06:05:00,0.76909,0.76916,0.76875,0.76893,62400000.0
2009-11-06 06:10:00,0.76891,0.76895,0.76853,0.76895,52800000.0
2009-11-06 06:15:00,0.76898,0.76909,0.76876,0.76876,75200000.0
2009-11-06 06:20:00,0.76889,0.76913,0.76887,0.76903,98000000.0
2009-11-06 06:25:00,0.76906,0.76915,0.7689,0.76914,76800000.0
2009-11-06 06:30:00,0.76883,0.76935,0.76883,0.76912,76800000.0
2009-11-06 06:35:00,0.76892,0.76905,0.76884,0.76884,57600000.0
2009-11-06 06:40:00,0.7688,0.76893,0.76769,0.76849,59200000.0
2009-11-06 06:45:00,0.76842,0.76907,0.7684,0.76883,68800000.0
2009-11-06 06:50:00,0.76882,0.76902,0.7686,0.76884,65600000.0
2009-11-06 06:55:00,0.76884,0.76888,0.76859,0.76884,81600000.0
2009-11-06 07:00:00,0.76884,0.76888,0.76869,0.76881,72000000.0
2009-11-06 07:05:00,0.76884,0.76886,0.76845,0.7687,67200000.0
2009-11-06 07:10:00,0.76883,0.76888,0.76867,0.76869,60800000.0
2009-11-06 07:15:00,0.76885,0.769,0.76855,0.76869,57600000.0
2009-11-06 07:20:00,0.76892,0.76899,0.76853,0.76888,105600000.0
2009-11-06 07:25:00,0.76884,0.76901,0.76872,0.76894,120000000.0
2009-11-06 07:30:00,0.769,0.76907,0.76881,0.76893,81000000.0
2009-11-06 07:35:00,0.76877,0.76879,0.76784,0.76854,78400000.0
2009-11-06 07:40:00,0.76862,0.76872,0.76833,0.76841,86400000.0
2009-11-06 07:45:00,0.7683,0.76878,0.76822,0.76836,86400000.0
2009-11-06 07:50:00,0.76859,0.76877,0.7684,0.76855,88000000.0
2009-11-06 07:55:00,0.76855,0.76881,0.76832,0.76881,84800000.0
2009-11-06 08:00:00,0.76885,0.76885,0.76807,0.76851,102800000.0
2009-11-06 08:05:00,0.76877,0.76901,0.76855,0.76864,105600000.0
2009-11-06 08:10:00,0.7686,0.76868,0.76835,0.76852,102400000.0
2009-11-06 08:15:00,0.7679,0.76845,0.7679,0.76805,118400000.0
2009-11-06 08:20:00,0.76802,0.76832,0.76789,0.76798,132800000.0
2009-11-06 08:25:00,0.76815,0.76827,0.76771,0.76813,171600000.0
2009-11-06 08:30:00,0.76807,0.76832,0.76794,0.7682,245200000.0
2009-11-06 08:35:00,0.76823,0.76846,0.76801,0.76835,155000000.0
2009-11-06 08:40:00,0.76829,0.76829,0.76779,0.76779,94800000.0
2009-11-06 08:45:00,0.76797,0.76911,0.76794,0.76881,179600000.0
2009-11-06 08:50:00,0.76873,0.76922,0.76862,0.76877,210000000.0
2009-11-06 08:55:00,0.76866,0.76941,0.76865,0.76906,156800000.0
2009-11-06 09:00:00,0.769,0.76911,0.76848,0.7689,145600000.0
2009-11-06 09:05:00,0.76867,0.7688,0.76843,0.76874,168000000.0
2009-11-06 09:10:00,0.76864,0.76888,0.7684,0.76875,233000000.0
2009-11-06 09:15:00,0.76885,0.76966,0.76884,0.76955,182400000.0
2009-11-06 09:20:00,0.76953,0.76953,0.76903,0.7693,217600000.0
2009-11-06 09:25:00,0.76933,0.77099,0.76933,0.77097,222400000.0
2009-11-06 09:30:00,0.77092,0.77095,0.77037,0.77044,186600000.0
2009-11-06 09:35:00,0.7702,0.77055,0.77,0.77017,283200000.0
2009-11-06 09:40:00,0.77026,0.77037,0.76981,0.77007,297600000.0
2009-11-06 09:45:00,0.76994,0.77035,0.76976,0.77023,195200000.0
2009-11-06 09:50:00,0.7703,0.77047,0.77006,0.77047,328000000.0
2009-11-06 09:55:00,0.77054,0.77169,0.77051,0.77169,253200000.0
2009-11-06 10:00:00,0.7719,0.77207,0.77149,0.77152,286400000.0
2009-11-06 10:05:00,0.77167,0.77167,0.77098,0.77109,278800000.0
2009-11-06 10:10:00,0.77115,0.77157,0.77076,0.77131,316800000.0
2009-11-06 10:15:00,0.77127,0.77178,0.77127,0.77178,233600000.0
2009-11-06 10:20:00,0.77187,0.77201,0.77174,0.77183,270800000.0
2009-11-06 10:25:00,0.77188,0.77188,0.77127,0.77164,275400000.0
2009-11-06 10:30:00,0.77165,0.77173,0.77145,0.77156,169600000.0
2009-11-06 10:35:00,0.7715,0.77211,0.7715,0.77201,133200000.0
2009-11-06 10:40:00,0.77201,0.77221,0.7719,0.772,173800000.0
2009-11-06 10:45:00,0.77221,0.77244,0.77178,0.77178,222200000.0
2009-11-06 10:50:00,0.77177,0.7719,0.77152,0.77152,249600000.0
2009-11-06 10:55:00,0.77142,0.77164,0.7714,0.77146,304400000.0
2009-11-06 11:00:00,0.77155,0.77166,0.77131,0.77137,274600000.0
2009-11-06 11:05:00,0.77131,0.77131,0.77045,0.77056,197000000.0
2009-11-06 11:10:00,0.77048,0.77056,0.77009,0.77023,305000000.0
2009-11-06 11:15:00,0.77026,0.77122,0.77026,0.77108,296400000.0
2009-11-06 11:20:00,0.77117,0.77121,0.77076,0.77076,341000000.0
2009-11-06 11:25:00,0.77056,0.7708,0.77036,0.7704,248000000.0
2009-11-06 11:30:00,0.77033,0.77047,0.77004,0.77018,178000000.0
2009-11-06 11:35:00,0.77013,0.77041,0.77002,0.77017,217600000.0
2009-11-06 11:40:00,0.77021,0.77027,0.77005,0.77022,168400000.0
2009-11-06 11:45:00,0.76977,0.7707,0.76977,0.77064,210400000.0
2009-11-06 11:50:00,0.77072,0.77087,0.77053,0.77065,242800000.0
2009-11-06 11:55:00,0.77066,0.77078,0.7704,0.7704,258600000.0
2009-11-06 12:00:00,0.77056,0.77058,0.77018,0.77023,137600000.0
2009-11-06 12:05:00,0.77018,0.77079,0.77007,0.77079,136000000.0
2009-11-06 12:10:00,0.77066,0.77128,0.77062,0.77128,137600000.0
2009-11-06 12:15:00,0.77123,0.77145,0.77092,0.77098,184000000.0
2009-11-06 12:20:00,0.77107,0.7714,0.77052,0.7714,203600000.0
2009-11-06 12:25:00,0.77138,0.77138,0.76981,0.76987,252800000.0
2009-11-06 12:30:00,0.76967,0.77084,0.76936,0.77057,277200000.0
2009-11-06 12:35:00,0.77059,0.771,0.77055,0.77091,152400000.0
2009-11-06 12:40:00,0.77084,0.77096,0.77074,0.77093,88000000.0
2009-11-06 12:45:00,0.7709,0.7709,0.77048,0.77053,198400000.0
2009-11-06 12:50:00,0.77053,0.77058,0.76998,0.77008,169600000.0
2009-11-06 12:55:00,0.77017,0.77036,0.77002,0.77002,141200000.0
2009-11-06 13:00:00,0.7701,0.77024,0.76953,0.76967,88000000.0
2009-11-06 13:05:00,0.76989,0.76996,0.76956,0.76969,125200000.0
2009-11-06 13:10:00,0.7699,0.77086,0.76986,0.77054,105400000.0
2009-11-06 13:15:00,0.77061,0.7716,0.77061,0.77153,181200000.0
2009-11-06 13:20:00,0.77166,0.77205,0.77111,0.77133,182800000.0
2009-11-06 13:25:00,0.77172,0.77254,0.77172,0.77235,174800000.0
2009-11-06 13:30:00,0.7724,0.7727,0.7724,0.7725,227600000.0
2009-11-06 13:35:00,0.77247,0.77283,0.77234,0.77265,171200000.0
2009-11-06 13:40:00,0.77261,0.77298,0.77252,0.77269,114000000.0
2009-11-06 13:45:00,0.77296,0.77316,0.77291,0.77303,102400000.0
2009-11-06 13:50:00,0.77309,0.77309,0.77286,0.77296,131200000.0
2009-11-06 13:55:00,0.77283,0.77382,0.77283,0.77382,136000000.0
2009-11-06 14:00:00,0.77527,0.77643,0.7752,0.7752,118800000.0
2009-11-06 14:05:00,0.77491,0.77558,0.77476,0.77558,138000000.0
2009-11-06 14:10:00,0.77552,0.77552,0.77493,0.77494,143200000.0
2009-11-06 14:15:00,0.77472,0.77516,0.77457,0.77516,118200000.0
2009-11-06 14:20:00,0.77519,0.77529,0.77509,0.77517,67600000.0
2009-11-06 14:25:00,0.77518,0.77538,0.775,0.77529,67200000.0
2009-11-06 14:30:00,0.77516,0.77516,0.77445,0.77458,65600000.0
2009-11-06 14:35:00,0.77464,0.77491,0.77462,0.77468,57600000.0
2009-11-06 14:40:00,0.77467,0.77489,0.77467,0.77488,73600000.0
2009-11-06 14:45:00,0.77492,0.775,0.77439,0.77474,59200000.0
2009-11-06 14:50:00,0.77483,0.77518,0.77466,0.77518,62400000.0
2009-11-06 14:55:00,0.77513,0.77513,0.77433,0.77437,60800000.0
2009-11-06 15:00:00,0.77435,0.77435,0.77384,0.77405,64000000.0
2009-11-06 15:05:00,0.77393,0.77425,0.77357,0.77403,56000000.0
2009-11-06 15:10:00,0.7739,0.77436,0.7739,0.77436,59200000.0
2009-11-06 15:15:00,0.77447,0.77499,0.77445,0.77486,72000000.0
2009-11-06 15:20:00,0.77486,0.77507,0.77452,0.77473,57600000.0
2009-11-06 15:25:00,0.77461,0.77532,0.774,0.774,59200000.0
2009-11-06 15:30:00,0.77298,0.77458,0.77291,0.7741,66000000.0
2009-11-06 15:35:00,0.77396,0.77504,0.77278,0.77467,64400000.0
2009-11-06 15:40:00,0.77479,0.77495,0.77394,0.77404,70400000.0
2009-11-06 15:45:00,0.7741,0.7743,0.77384,0.7742,67200000.0
2009-11-06 15:50:00,0.7741,0.7743,0.77362,0.77406,57600000.0
2009-11-06 15:55:00,0.77405,0.77463,0.77363,0.77426,67200000.0
2009-11-06 16:00:00,0.77406,0.77452,0.77377,0.77445,54400000.0
2009-11-06 16:05:00,0.77426,0.77494,0.77368,0.77393,70400000.0
2009-11-06 16:10:00,0.77397,0.77512,0.77397,0.77504,60800000.0
2009-11-06 16:15:00,0.7754,0.77576,0.77455,0.77455,60800000.0
2009-11-06 16:20:00,0.77465,0.77506,0.77437,0.77499,64000000.0
2009-11-06 16:25:00,0.77505,0.77588,0.77501,0.77584,73000000.0
2009-11-06 16:30:00,0.77571,0.77571,0.77522,0.77543,62400000.0
2009-11-06 16:35:00,0.77535,0.77582,0.77511,0.77511,64000000.0
2009-11-06 16:40:00,0.7748,0.77497,0.77434,0.77444,65600000.0
2009-11-06 16:45:00,0.77434,0.7749,0.77425,0.77447,72000000.0
2009-11-06 16:50:00,0.77437,0.77472,0.77435,0.77451,59200000.0
2009-11-06 16:55:00,0.7747,0.77495,0.77458,0.77467,52800000.0
2009-11-06 17:00:00,0.77474,0.77482,0.77435,0.77462,64000000.0
2009-11-06 17:05:00,0.77459,0.77459,0.77389,0.77389,65600000.0
2009-11-06 17:10:00,0.77398,0.77419,0.7738,0.77412,68800000.0
2009-11-06 17:15:00,0.77418,0.77458,0.77384,0.77412,73600000.0
2009-11-06 17:20:00,0.77435,0.77449,0.77394,0.77396,62400000.0
2009-11-06 17:25:00,0.77394,0.77468,0.77393,0.77459,60800000.0
2009-11-06 17:30:00,0.7743,0.77487,0.77392,0.77487,56400000.0
2009-11-06 17:35:00,0.77487,0.77489,0.77443,0.7746,65600000.0
2009-11-06 17:40:00,0.77481,0.77525,0.77477,0.77521,60800000.0
2009-11-06 17:45:00,0.7751,0.77568,0.77492,0.77547,69200000.0
2009-11-06 17:50:00,0.7754,0.77567,0.7752,0.7754,75200000.0
2009-11-06 17:55:00,0.77543,0.77555,0.7751,0.77524,72400000.0
2009-11-06 18:00:00,0.77496,0.77539,0.77496,0.77533,66600000.0
2009-11-06 18:05:00,0.77523,0.77611,0.77523,0.776,52200000.0
2009-11-06 18:10:00,0.77585,0.77591,0.77554,0.7759,52800000.0
2009-11-06 18:15:00,0.77607,0.77672,0.77607,0.77672,59200000.0
2009-11-06 18:20:00,0.77691,0.77707,0.77636,0.77661,65600000.0
2009-11-06 18:25:00,0.77655,0.77665,0.77585,0.77594,65600000.0
2009-11-06 18:30:00,0.77597,0.77648,0.77597,0.77632,65600000.0
2009-11-06 18:35:00,0.77642,0.77651,0.77564,0.77574,57600000.0
2009-11-06 18:40:00,0.77571,0.77571,0.77529,0.77555,70400000.0
2009-11-06 18:45:00,0.77574,0.77618,0.77558,0.77579,52800000.0
2009-11-06 18:50:00,0.77585,0.77629,0.77567,0.77629,56000000.0
2009-11-06 18:55:00,0.77639,0.77658,0.77578,0.77578,57000000.0
2009-11-06 19:00:00,0.77561,0.77614,0.77558,0.7758,64000000.0
2009-11-06 19:05:00,0.77587,0.77587,0.77481,0.77568,60800000.0
2009-11-06 19:10:00,0.77556,0.77655,0.77526,0.77591,60800000.0
2009-11-06 19:15:00,0.77608,0.77636,0.77584,0.77591,54400000.0
2009-11-06 19:20:00,0.77587,0.77648,0.77568,0.77578,60800000.0
2009-11-06 19:25:00,0.77615,0.77615,0.77561,0.77596,60800000.0
2009-11-06 19:30:00,0.77603,0.77625,0.7758,0.77625,65600000.0
2009-11-06 19:35:00,0.77624,0.77662,0.77617,0.77643,57600000.0
2009-11-06 19:40:00,0.77662,0.77767,0.77662,0.77767,64000000.0
2009-11-06 19:45:00,0.77774,0.77787,0.77753,0.77777,59200000.0
2009-11-06 19:50:00,0.77756,0.77779,0.77737,0.77767,57600000.0
2009-11-06 19:55:00,0.77762,0.77823,0.77753,0.77803,60800000.0
2009-11-06 20:00:00,0.77808,0.7781,0.77766,0.77809,54400000.0
2009-11-06 20:05:00,0.77806,0.77824,0.77795,0.77804,59200000.0
2009-11-06 20:10:00,0.77799,0.77842,0.77783,0.77823,65600000.0
2009-11-06 20:15:00,0.77802,0.77825,0.77769,0.77785,56000000.0
2009-11-06 20:20:00,0.77792,0.77803,0.77764,0.77764,65600000.0
2009-11-06 20:25:00,0.77763,0.77835,0.77763,0.77808,54400000.0
2009-11-06 20:30:00,0.77813,0.77822,0.77775,0.77802,59200000.0
2009-11-06 20:35:00,0.77803,0.77809,0.77729,0.77778,73600000.0
2009-11-06 20:40:00,0.77776,0.77808,0.77752,0.77806,62400000.0
2009-11-06 20:45:00,0.77804,0.77804,0.77772,0.77799,57600000.0
2009-11-06 20:50:00,0.77802,0.77821,0.77792,0.77818,62400000.0
2009-11-06 20:55:00,0.77829,0.77885,0.77805,0.77874,52800000.0
2009-11-06 21:00:00,0.77874,0.77962,0.7783,0.77962,70800000.0
2009-11-06 21:05:00,0.77945,0.77969,0.77892,0.77906,54400000.0
2009-11-06 21:10:00,0.77896,0.77896,0.77848,0.77877,59600000.0
2009-11-06 21:15:00,0.77859,0.77963,0.77859,0.77943,64000000.0
2009-11-06 21:20:00,0.77938,0.7796,0.77897,0.77906,64000000.0
2009-11-06 21:25:00,0.77799,0.77991,0.77799,0.77981,60800000.0
2009-11-06 21:30:00,0.77998,0.78,0.77844,0.7793,59200000.0
2009-11-06 21:35:00,0.77934,0.77951,0.77913,0.77939,60800000.0
2009-11-06 21:40:00,0.77934,0.77954,0.7792,0.77921,65000000.0
2009-11-06 21:45:00,0.77929,0.77932,0.77832,0.77887,72000000.0
2009-11-06 21:50:00,0.7788,0.77901,0.7786,0.77901,56400000.0
2009-11-06 21:55:00,0.77906,0.77932,0.77897,0.77897,61600000.0
2009-11-06 22:00:00,0.77897,0.77981,0.77897,0.77925,49600000.0
2009-11-06 22:05:00,0.77914,0.77914,0.77883,0.7789,56000000.0
2009-11-06 22:10:00,0.77886,0.77918,0.77845,0.77914,57600000.0
2009-11-06 22:15:00,0.77896,0.77928,0.77861,0.77903,64000000.0
2009-11-06 22:20:00,0.7794,0.77965,0.77906,0.77924,67200000.0
2009-11-06 22:25:00,0.77911,0.77926,0.77896,0.7792,60800000.0
2009-11-06 22:30:00,0.7791,0.77919,0.7788,0.77882,57600000.0
2009-11-06 22:35:00,0.77882,0.77916,0.77861,0.77916,60800000.0
2009-11-06 22:40:00,0.77902,0.77902,0.77809,0.77818,62400000.0
2009-11-06 22:45:00,0.77822,0.7784,0.77794,0.77804,59200000.0
2009-11-06 22:50:00,0.77819,0.77883,0.77819,0.77874,65600000.0
2009-11-06 22:55:00,0.7786,0.77906,0.77845,0.77846,62400000.0
2009-11-06 23:00:00,0.7781,0.77869,0.77803,0.77856,52800000.0
2009-11-06 23:05:00,0.77827,0.77845,0.77805,0.77811,67200000.0
2009-11-06 23:10:00,0.77836,0.7786,0.77807,0.7786,67200000.0
2009-11-06 23:15:00,0.77848,0.77952,0.77848,0.77948,60800000.0
2009-11-06 23:20:00,0.77966,0.77966,0.77882,0.77909,64000000.0
2009-11-06 23:25:00,0.77925,0.77936,0.7781,0.7781,64000000.0
2009-11-06 23:30:00,0.7778,0.77856,0.77776,0.77795,67200000.0
2009-11-06 23:35:00,0.77787,0.77851,0.77786,0.77823,57600000.0
2009-11-06 23:40:00,0.77803,0.77927,0.77802,0.77829,62400000.0
2009-11-06 23:45:00,0.77864,0.77872,0.77806,0.77809,58000000.0
2009-11-06 23:50:00,0.77794,0.77858,0.7778,0.77833,78400000.0
2009-11-06 23:55:00,0.77862,0.77888,0.77814,0.77882,70400000.0
2009-11-09 00:00:00,0.78635,0.78669,0.78626,0.78657,34600000.0
2009-11-09 00:05:00,0.78664,0.78698,0.7861,0.78611,67200000.0
2009-11-09 00:10:00,0.78631,0.78694,0.78625,0.78666,64000000.0
2009-11-09 00:15:00,0.78667,0.78687,0.78658,0.7867,59200000.0
2009-11-09 00:20:00,0.78661,0.78728,0.78661,0.78713,58600000.0
2009-11-09 00:25:00,0.78713,0.78713,0.78616,0.78628,48400000.0
2009-11-09 00:30:00,0.78625,0.78708,0.78625,0.78707,63400000.0
2009-11-09 00:35:00,0.78705,0.78721,0.78596,0.78697,64000000.0
2009-11-09 00:40:00,0.7868,0.78733,0.78666,0.7867,64000000.0
2009-11-09 00:45:00,0.78676,0.78758,0.78663,0.78741,68800000.0
2009-11-09 00:50:00,0.78744,0.78748,0.78701,0.78727,60800000.0
2009-11-09 00:55:00,0.78729,0.78784,0.78634,0.78775,64000000.0
2009-11-09 01:00:00,0.78779,0.78809,0.78697,0.787,65600000.0
2009-11-09 01:05:00,0.78676,0.78681,0.78645,0.78677,61200000.0
2009-11-09 01:10:00,0.78677,0.78701,0.78612,0.78629,66000000.0
2009-11-09 01:15:00,0.7855,0.78562,0.78488,0.78552,59200000.0
2009-11-09 01:20:00,0.78555,0.78595,0.78554,0.78581,61200000.0
2009-11-09 01:25:00,0.78591,0.7863,0.78563,0.7863,62400000.0
2009-11-09 01:30:00,0.78637,0.78678,0.78637,0.78668,60800000.0
2009-11-09 01:35:00,0.78677,0.78698,0.78567,0.78639,65600000.0
2009-11-09 01:40:00,0.78631,0.78655,0.78616,0.78655,66000000.0
2009-11-09 01:45:00,0.78646,0.78658,0.78592,0.78601,59200000.0
2009-11-09 01:50:00,0.786,0.78616,0.7857,0.78614,56000000.0
2009-11-09 01:55:00,0.78628,0.78666,0.78628,0.7866,67200000.0
2009-11-09 02:00:00,0.78664,0.78682,0.78644,0.7868,67200000.0
2009-11-09 02:05:00,0.78674,0.78706,0.78666,0.78667,56000000.0
2009-11-09 02:10:00,0.78658,0.7869,0.78644,0.78679,59200000.0
2009-11-09 02:15:00,0.7867,0.7867,0.78633,0.7866,65000000.0
2009-11-09 02:20:00,0.78654,0.78661,0.78553,0.78648,65600000.0
2009-11-09 02:25:00,0.78654,0.78664,0.78603,0.78603,60800000.0
2009-11-09 02:30:00,0.78608,0.78655,0.78607,0.78616,62400000.0
2009-11-09 02:35:00,0.78596,0.78645,0.78596,0.7864,60200000.0
2009-11-09 02:40:00,0.7863,0.78658,0.78621,0.78621,59200000.0
2009-11-09 02:45:00,0.78616,0.78648,0.78583,0.78586,56000000.0
2009-11-09 02:50:00,0.78594,0.78615,0.78527,0.78573,60800000.0
2009-11-09 02:55:00,0.78572,0.78723,0.78568,0.78711,65600000.0
2009-11-09 03:00:00,0.78735,0.78735,0.78594,0.78689,64000000.0
2009-11-09 03:05:00,0.78691,0.78729,0.78677,0.7868,60800000.0
2009-11-09 03:10:00,0.78672,0.78697,0.78657,0.78697,69200000.0
2009-11-09 03:15:00,0.78705,0.78705,0.78657,0.78677,64000000.0
2009-11-09 03:20:00,0.78676,0.78682,0.7854,0.78647,64000000.0
2009-11-09 03:25:00,0.78663,0.78668,0.78616,0.78616,63800000.0
2009-11-09 03:30:00,0.78615,0.78615,0.78541,0.78571,61800000.0
2009-11-09 03:35:00,0.78582,0.78663,0.78582,0.78636,59200000.0
2009-11-09 03:40:00,0.78637,0.78641,0.78597,0.78612,59600000.0
2009-11-09 03:45:00,0.78609,0.78609,0.78496,0.78542,54400000.0
2009-11-09 03:50:00,0.78543,0.78598,0.78543,0.78595,67200000.0
2009-11-09 03:55:00,0.78585,0.78585,0.78534,0.78534,46400000.0
2009-11-09 04:00:00,0.78525,0.78546,0.78506,0.78546,70400000.0
2009-11-09 04:05:00,0.78555,0.78606,0.7855,0.78597,70400000.0
2009-11-09 04:10:00,0.78597,0.78646,0.78597,0.78609,54400000.0
2009-11-09 04:15:00,0.78641,0.78648,0.78614,0.78636,62400000.0
2009-11-09 04:20:00,0.78636,0.78712,0.78636,0.78649,57600000.0
2009-11-09 04:25:00,0.78635,0.78659,0.78607,0.78607,67200000.0
2009-11-09 04:30:00,0.78615,0.78615,0.78577,0.78593,57600000.0
2009-11-09 04:35:00,0.78589,0.78589,0.78512,0.78577,56000000.0
2009-11-09 04:40:00,0.78575,0.78576,0.7854,0.78563,60800000.0
2009-11-09 04:45:00,0.78573,0.78598,0.7853,0.78555,67200000.0
2009-11-09 04:50:00,0.78535,0.78569,0.78519,0.78548,67200000.0
2009-11-09 04:55:00,0.78543,0.78594,0.78543,0.78592,52800000.0
2009-11-09 05:00:00,0.78592,0.78617,0.78586,0.786,62400000.0
2009-11-09 05:05:00,0.78627,0.78706,0.78627,0.78684,65600000.0
2009-11-09 05:10:00,0.78683,0.78697,0.78585,0.78601,59200000.0
2009-11-09 05:15:00,0.78601,0.78624,0.78579,0.78601,62400000.0
2009-11-09 05:20:00,0.78634,0.7865,0.78605,0.78639,60800000.0
2009-11-09 05:25:00,0.78635,0.78662,0.78634,0.78652,57600000.0
2009-11-09 05:30:00,0.78647,0.78652,0.78583,0.78646,60800000.0
2009-11-09 05:35:00,0.7865,0.78657,0.78625,0.78628,67200000.0
2009-11-09 05:40:00,0.78621,0.78638,0.78606,0.78624,64000000.0
2009-11-09 05:45:00,0.7864,0.78697,0.7864,0.78684,57000000.0
2009-11-09 05:50:00,0.78687,0.78702,0.78642,0.78702,56000000.0
2009-11-09 05:55:00,0.78699,0.78708,0.78682,0.78687,49600000.0
2009-11-09 06:00:00,0.78687,0.78689,0.78623,0.78672,60800000.0
2009-11-09 06:05:00,0.78649,0.78649,0.78596,0.78631,56000000.0
2009-11-09 06:10:00,0.78645,0.78725,0.7864,0.78725,71800000.0
2009-11-09 06:15:00,0.78727,0.78842,0.78703,0.78716,65600000.0
2009-11-09 06:20:00,0.78712,0.78733,0.78697,0.78721,60800000.0
2009-11-09 06:25:00,0.78699,0.78699,0.78561,0.78634,59200000.0
2009-11-09 06:30:00,0.7863,0.7879,0.7863,0.78643,60800000.0
2009-11-09 06:35:00,0.78731,0.78738,0.78642,0.78657,64000000.0
2009-11-09 06:40:00,0.78668,0.78673,0.78619,0.78619,64000000.0
2009-11-09 06:45:00,0.78643,0.78714,0.78619,0.78714,59200000.0
2009-11-09 06:50:00,0.78715,0.78715,0.78653,0.78673,54800000.0
2009-11-09 06:55:00,0.78706,0.78723,0.78672,0.78721,70400000.0
2009-11-09 07:00:00,0.78654,0.78739,0.78654,0.78704,52800000.0
2009-11-09 07:05:00,0.78686,0.78701,0.78658,0.7869,62400000.0
2009-11-09 07:10:00,0.78682,0.78706,0.78665,0.78703,58000000.0
2009-11-09 07:15:00,0.78706,0.78726,0.78678,0.78719,62400000.0
2009-11-09 07:20:00,0.78717,0.78734,0.78642,0.78734,73600000.0
2009-11-09 07:25:00,0.78735,0.78741,0.78698,0.78698,59200000.0
2009-11-09 07:30:00,0.78698,0.78738,0.78663,0.78738,54400000.0
2009-11-09 07:35:00,0.78746,0.78764,0.78733,0.78754,66000000.0
2009-11-09 07:40:00,0.78758,0.78766,0.78737,0.78757,55400000.0
2009-11-09 07:45:00,0.78754,0.78767,0.7874,0.78749,57600000.0
2009-11-09 07:50:00,0.78755,0.78766,0.78747,0.7875,59200000.0
2009-11-09 07:55:00,0.78764,0.78811,0.78759,0.78811,54400000.0
2009-11-09 08:00:00,0.78805,0.78805,0.78724,0.7873,61200000.0
2009-11-09 08:05:00,0.78759,0.78775,0.78729,0.78737,57600000.0
2009-11-09 08:10:00,0.78725,0.78738,0.78719,0.78727,59200000.0
2009-11-09 08:15:00,0.78731,0.78742,0.78672,0.78672,64000000.0
2009-11-09 08:20:00,0.78687,0.78749,0.78679,0.78747,57600000.0
2009-11-09 08:25:00,0.78732,0.78749,0.78718,0.78744,66000000.0
2009-11-09 08:30:00,0.78745,0.78745,0.78709,0.78715,60800000.0
2009-11-09 08:35:00,0.78722,0.78733,0.78689,0.78694,55400000.0
2009-11-09 08:40:00,0.7869,0.7869,0.78629,0.78629,54400000.0
2009-11-09 08:45:00,0.78618,0.78652,0.78589,0.78633,60800000.0
2009-11-09 08:50:00,0.78617,0.78617,0.78447,0.78542,60800000.0
2009-11-09 08:55:00,0.78549,0.78559,0.78475,0.78488,64000000.0
2009-11-09 09:00:00,0.78476,0.78591,0.78472,0.78591,57600000.0
2009-11-09 09:05:00,0.78586,0.78586,0.78531,0.78545,56000000.0
2009-11-09 09:10:00,0.78556,0.78583,0.78527,0.7853,52800000.0
2009-11-09 09:15:00,0.78538,0.78565,0.78483,0.78547,70400000.0
2009-11-09 09:20:00,0.78542,0.78542,0.78483,0.78502,57600000.0
2009-11-09 09:25:00,0.78491,0.78513,0.78433,0.78433,65400000.0
2009-11-09 09:30:00,0.78455,0.78494,0.78453,0.78494,66000000.0
2009-11-09 09:35:00,0.78493,0.78526,0.78446,0.78452,66000000.0
2009-11-09 09:40:00,0.78434,0.78465,0.78418,0.78418,59200000.0
2009-11-09 09:45:00,0.78401,0.78414,0.78375,0.78414,52800000.0
2009-11-09 09:50:00,0.78414,0.7844,0.78399,0.7844,52800000.0
2009-11-09 09:55:00,0.78458,0.78471,0.78406,0.78466,67200000.0
2009-11-09 10:00:00,0.78481,0.78481,0.78445,0.7847,72000000.0
2009-11-09 10:05:00,0.78486,0.785,0.78442,0.78442,75200000.0
2009-11-09 10:10:00,0.78467,0.78503,0.78467,0.78494,68200000.0
2009-11-09 10:15:00,0.78487,0.78511,0.78468,0.78507,60800000.0
2009-11-09 10:20:00,0.785,0.78512,0.78405,0.78405,59200000.0
2009-11-09 10:25:00,0.78411,0.78416,0.78373,0.78373,56000000.0
2009-11-09 10:30:00,0.78368,0.78398,0.78333,0.78333,60800000.0
2009-11-09 10:35:00,0.78327,0.78334,0.78294,0.78311,62400000.0
2009-11-09 10:40:00,0.78301,0.78315,0.78286,0.78314,73000000.0
2009-11-09 10:45:00,0.78316,0.78318,0.78266,0.78318,68800000.0
2009-11-09 10:50:00,0.78324,0.78341,0.78312,0.78336,65600000.0
2009-11-09 10:55:00,0.78322,0.78386,0.78322,0.78386,64000000.0
2009-11-09 11:00:00,0.78379,0.78449,0.78379,0.78449,52800000.0
2009-11-09 11:05:00,0.78452,0.78456,0.78406,0.78408,59200000.0
2009-11-09 11:10:00,0.78405,0.78405,0.78358,0.7838,72000000.0
2009-11-09 11:15:00,0.78397,0.78435,0.78397,0.78428,65600000.0
2009-11-09 11:20:00,0.78435,0.78449,0.78426,0.78427,63400000.0
2009-11-09 11:25:00,0.78423,0.78437,0.78379,0.78404,62400000.0
2009-11-09 11:30:00,0.78409,0.78459,0.78408,0.7845,73600000.0
2009-11-09 11:35:00,0.78436,0.78441,0.78383,0.78386,64000000.0
2009-11-09 11:40:00,0.78383,0.78383,0.78332,0.78338,60800000.0
2009-11-09 11:45:00,0.78354,0.78399,0.78354,0.7838,60800000.0
2009-11-09 11:50:00,0.7839,0.7844,0.78289,0.78352,69800000.0
2009-11-09 11:55:00,0.78358,0.78358,0.78221,0.78229,54400000.0
2009-11-09 12:00:00,0.78217,0.78269,0.78133,0.7823,67200000.0
2009-11-09 12:05:00,0.78221,0.78221,0.78163,0.78184,57600000.0
2009-11-09 12:10:00,0.78173,0.78267,0.78148,0.78239,66600000.0
2009-11-09 12:15:00,0.78245,0.78304,0.78239,0.78304,67200000.0
2009-11-09 12:20:00,0.78302,0.78368,0.78302,0.78368,64000000.0
2009-11-09 12:25:00,0.7838,0.78432,0.78273,0.78415,57600000.0
2009-11-09 12:30:00,0.78389,0.78399,0.78345,0.78396,59200000.0
2009-11-09 12:35:00,0.78384,0.78406,0.78348,0.78372,57600000.0
2009-11-09 12:40:00,0.78365,0.78369,0.78312,0.7834,63200000.0
2009-11-09 12:45:00,0.78292,0.7833,0.78292,0.78322,58600000.0
2009-11-09 12:50:00,0.78325,0.78409,0.78325,0.78401,56400000.0
2009-11-09 12:55:00,0.78412,0.78422,0.78393,0.78408,64000000.0
2009-11-09 13:00:00,0.7839,0.78414,0.78359,0.78394,60800000.0
2009-11-09 13:05:00,0.78405,0.78456,0.78383,0.78438,62400000.0
2009-11-09 13:10:00,0.7841,0.78443,0.7841,0.78435,59600000.0
2009-11-09 13:15:00,0.78438,0.78444,0.78387,0.7839,69600000.0
2009-11-09 13:20:00,0.78383,0.78436,0.78362,0.78436,57600000.0
2009-11-09 13:25:00,0.78421,0.78427,0.78377,0.78387,65600000.0
2009-11-09 13:30:00,0.78391,0.78401,0.78293,0.78315,67200000.0
2009-11-09 13:35:00,0.78318,0.78379,0.78318,0.78377,67000000.0
2009-11-09 13:40:00,0.78382,0.78402,0.78365,0.78378,118400000.0
2009-11-09 13:45:00,0.78376,0.78404,0.78366,0.78389,144000000.0
2009-11-09 13:50:00,0.78385,0.78404,0.78321,0.78362,137000000.0
2009-11-09 13:55:00,0.78382,0.78399,0.78376,0.78378,118400000.0
2009-11-09 14:00:00,0.78371,0.78449,0.78337,0.78441,136000000.0
2009-11-09 14:05:00,0.7843,0.78477,0.78413,0.78477,131600000.0
2009-11-09 14:10:00,0.78485,0.78491,0.78459,0.78468,102400000.0
2009-11-09 14:15:00,0.78475,0.7848,0.78442,0.78447,113600000.0
2009-11-09 14:20:00,0.78444,0.78551,0.78436,0.78551,170600000.0
2009-11-09 14:25:00,0.78549,0.78556,0.78514,0.78517,227200000.0
2009-11-09 14:30:00,0.78506,0.78547,0.78494,0.78523,174400000.0
2009-11-09 14:35:00,0.7852,0.78585,0.78509,0.78582,183200000.0
2009-11-09 14:40:00,0.78583,0.78615,0.78563,0.78615,180200000.0
2009-11-09 14:45:00,0.7861,0.78673,0.78607,0.78672,105600000.0
2009-11-09 14:50:00,0.7867,0.78686,0.78645,0.78662,124800000.0
2009-11-09 14:55:00,0.78666,0.78679,0.78598,0.78624,88000000.0
2009-11-09 15:00:00,0.78627,0.78628,0.78568,0.7858,140200000.0
2009-11-09 15:05:00,0.78578,0.78581,0.78514,0.78527,169600000.0
2009-11-09 15:10:00,0.78535,0.78542,0.78504,0.78508,197800000.0
2009-11-09 15:15:00,0.78496,0.78496,0.78469,0.7848,88400000.0
2009-11-09 15:20:00,0.78504,0.7852,0.78494,0.7852,150800000.0
2009-11-09 15:25:00,0.78515,0.78543,0.78429,0.78434,277600000.0
2009-11-09 15:30:00,0.78449,0.78598,0.78427,0.78541,252800000.0
2009-11-09 15:35:00,0.78549,0.7855,0.78487,0.78526,203600000.0
2009-11-09 15:40:00,0.78531,0.78546,0.78512,0.7852,183400000.0
2009-11-09 15:45:00,0.78518,0.78531,0.78474,0.78474,137600000.0
2009-11-09 15:50:00,0.78445,0.78471,0.78409,0.78424,136000000.0
2009-11-09 15:55:00,0.7842,0.7842,0.78371,0.78376,138000000.0
2009-11-09 16:00:00,0.78368,0.78371,0.78242,0.78268,259600000.0
2009-11-09 16:05:00,0.78241,0.78241,0.7817,0.78184,239200000.0
2009-11-09 16:10:00,0.78193,0.78193,0.78105,0.78123,211200000.0
2009-11-09 16:15:00,0.78119,0.78169,0.78101,0.78137,168000000.0
2009-11-09 16:20:00,0.78134,0.78143,0.78076,0.78083,218000000.0
2009-11-09 16:25:00,0.78083,0.78132,0.78062,0.78123,177600000.0
2009-11-09 16:30:00,0.78135,0.78181,0.78134,0.7817,248400000.0
2009-11-09 16:35:00,0.78155,0.78175,0.78125,0.78169,343200000.0
2009-11-09 16:40:00,0.78157,0.78179,0.78135,0.78175,296600000.0
2009-11-09 16:45:00,0.78186,0.78206,0.78157,0.78157,305000000.0
2009-11-09 16:50:00,0.7816,0.78173,0.78154,0.78166,198400000.0
2009-11-09 16:55:00,0.78151,0.78207,0.78151,0.78195,274000000.0
2009-11-09 17:00:00,0.78184,0.78188,0.7816,0.78176,304000000.0
2009-11-09 17:05:00,0.78176,0.78182,0.78154,0.78166,249000000.0
2009-11-09 17:10:00,0.7818,0.78183,0.78146,0.7818,224400000.0
2009-11-09 17:15:00,0.78168,0.78229,0.78164,0.78223,174400000.0
2009-11-09 17:20:00,0.78217,0.78242,0.78209,0.78234,132800000.0
2009-11-09 17:25:00,0.78233,0.78259,0.78222,0.78227,170000000.0
2009-11-09 17:30:00,0.78237,0.78313,0.78237,0.78305,275000000.0
2009-11-09 17:35:00,0.78304,0.78329,0.78294,0.78316,272400000.0
2009-11-09 17:40:00,0.78326,0.78354,0.78323,0.78343,233400000.0
2009-11-09 17:45:00,0.7834,0.78347,0.78301,0.78301,316800000.0
2009-11-09 17:50:00,0.78307,0.78314,0.78282,0.78311,280000000.0
2009-11-09 17:55:00,0.78308,0.78308,0.78182,0.78182,285800000.0
2009-11-09 18:00:00,0.78161,0.78201,0.78152,0.78186,252200000.0
2009-11-09 18:05:00,0.78192,0.78192,0.78148,0.78157,327800000.0
2009-11-09 18:10:00,0.78166,0.78166,0.78122,0.78132,194600000.0
2009-11-09 18:15:00,0.7813,0.78164,0.78127,0.78138,297000000.0
2009-11-09 18:20:00,0.7813,0.7813,0.78086,0.78119,283200000.0
2009-11-09 18:25:00,0.78129,0.78144,0.78115,0.78123,187000000.0
2009-11-09 18:30:00,0.78106,0.78149,0.78106,0.78149,223000000.0
2009-11-09 18:35:00,0.78155,0.78206,0.78141,0.78183,217600000.0
2009-11-09 18:40:00,0.78172,0.78215,0.7814,0.78215,182400000.0
2009-11-09 18:45:00,0.78211,0.78245,0.78189,0.78225,234400000.0
2009-11-09 18:50:00,0.78226,0.7826,0.78226,0.78239,168000000.0
2009-11-09 18:55:00,0.78245,0.78256,0.78224,0.78224,146000000.0
2009-11-09 19:00:00,0.78231,0.78233,0.78197,0.78221,157200000.0
2009-11-09 19:05:00,0.78212,0.78213,0.78155,0.78155,209600000.0
2009-11-09 19:10:00,0.78153,0.78194,0.78153,0.78173,180400000.0
2009-11-09 19:15:00,0.78172,0.78193,0.78171,0.78182,93800000.0
2009-11-09 19:20:00,0.78198,0.78222,0.78149,0.7822,155600000.0
2009-11-09 19:25:00,0.78227,0.7824,0.78216,0.78229,243600000.0
2009-11-09 19:30:00,0.78223,0.78232,0.78188,0.7821,171000000.0
2009-11-09 19:35:00,0.78211,0.78211,0.7814,0.7816,132800000.0
2009-11-09 19:40:00,0.7818,0.78212,0.78152,0.78206,118400000.0
2009-11-09 19:45:00,0.7821,0.78215,0.78199,0.782,102400000.0
2009-11-09 19:50:00,0.78207,0.78228,0.78187,0.78221,106000000.0
2009-11-09 19:55:00,0.78216,0.78221,0.78193,0.78193,102400000.0
2009-11-09 20:00:00,0.78195,0.7825,0.78195,0.78211,84800000.0
2009-11-09 20:05:00,0.78213,0.78223,0.78187,0.78207,88400000.0
2009-11-09 20:10:00,0.78205,0.78221,0.78201,0.78218,86800000.0
2009-11-09 20:15:00,0.78216,0.78223,0.78187,0.78223,86400000.0
2009-11-09 20:20:00,0.78235,0.78241,0.7818,0.78229,77800000.0
2009-11-09 20:25:00,0.78243,0.78243,0.782,0.78208,81600000.0
2009-11-09 20:30:00,0.78221,0.78225,0.78155,0.78172,120400000.0
2009-11-09 20:35:00,0.78178,0.78221,0.78178,0.78214,105000000.0
2009-11-09 20:40:00,0.78214,0.78245,0.78196,0.78245,57600000.0
2009-11-09 20:45:00,0.78253,0.78254,0.78234,0.78247,61200000.0
2009-11-09 20:50:00,0.78243,0.7825,0.78202,0.78207,67200000.0
2009-11-09 20:55:00,0.78215,0.78217,0.78188,0.78202,72000000.0
2009-11-09 21:00:00,0.78216,0.78224,0.78202,0.78209,81600000.0
2009-11-09 21:05:00,0.78202,0.78202,0.78154,0.78163,65600000.0
2009-11-09 21:10:00,0.78161,0.78178,0.78143,0.78163,68800000.0
2009-11-09 21:15:00,0.78171,0.7818,0.78071,0.78176,59200000.0
2009-11-09 21:20:00,0.78184,0.78191,0.78126,0.78187,57600000.0
2009-11-09 21:25:00,0.78187,0.78205,0.78179,0.78181,76600000.0
2009-11-09 21:30:00,0.78206,0.78221,0.78176,0.78201,76800000.0
2009-11-09 21:35:00,0.78204,0.78229,0.78182,0.78205,98000000.0
2009-11-09 21:40:00,0.78218,0.78274,0.78218,0.78252,74600000.0
2009-11-09 21:45:00,0.78235,0.78248,0.78201,0.78204,52800000.0
2009-11-09 21:50:00,0.78217,0.78225,0.78147,0.7817,62400000.0
2009-11-09 21:55:00,0.78164,0.78222,0.78158,0.78222,99600000.0
2009-11-09 22:00:00,0.78228,0.7827,0.7822,0.78254,80000000.0
2009-11-09 22:05:00,0.78252,0.78287,0.78246,0.78278,94400000.0
2009-11-09 22:10:00,0.78276,0.783,0.7818,0.78291,65600000.0
2009-11-09 22:15:00,0.7831,0.78343,0.783,0.78317,67200000.0
2009-11-09 22:20:00,0.78339,0.78352,0.78288,0.78351,68800000.0
2009-11-09 22:25:00,0.78349,0.78355,0.78333,0.78345,76800000.0
2009-11-09 22:30:00,0.78335,0.78356,0.78282,0.78297,109800000.0
2009-11-09 22:35:00,0.78303,0.78308,0.78283,0.78289,164200000.0
2009-11-09 22:40:00,0.78296,0.78314,0.78288,0.78299,59600000.0
2009-11-09 22:45:00,0.78322,0.78347,0.7828,0.78347,64400000.0
2009-11-09 22:50:00,0.78357,0.78399,0.78343,0.78399,67200000.0
2009-11-09 22:55:00,0.78401,0.78435,0.78377,0.78427,51200000.0
2009-11-09 23:00:00,0.78424,0.78424,0.78355,0.78358,94400000.0
2009-11-09 23:05:00,0.78349,0.78373,0.78325,0.78347,60800000.0
2009-11-09 23:10:00,0.78361,0.78371,0.78312,0.78362,68800000.0
2009-11-09 23:15:00,0.78341,0.78383,0.78305,0.7838,59200000.0
2009-11-09 23:20:00,0.78365,0.78447,0.78331,0.78439,60800000.0
2009-11-09 23:25:00,0.78437,0.78492,0.78433,0.78478,85200000.0
2009-11-09 23:30:00,0.78473,0.78481,0.78438,0.78438,97600000.0
2009-11-09 23:35:00,0.78439,0.78457,0.78417,0.78418,56400000.0
2009-11-09 23:40:00,0.7841,0.78414,0.78367,0.78388,76800000.0
2009-11-09 23:45:00,0.78399,0.78399,0.78339,0.78339,71800000.0
2009-11-09 23:50:00,0.78371,0.78407,0.78348,0.78357,75200000.0
2009-11-09 23:55:00,0.78388,0.78402,0.78347,0.78357,104000000.0
2009-11-10 00:00:00,0.78349,0.78388,0.78292,0.78333,62400000.0
2009-11-10 00:05:00,0.78346,0.78353,0.78283,0.78344,59200000.0
2009-11-10 00:10:00,0.78356,0.78377,0.7832,0.78347,96400000.0
2009-11-10 00:15:00,0.7834,0.78408,0.78326,0.78402,65600000.0
2009-11-10 00:20:00,0.78401,0.78422,0.78362,0.78363,52800000.0
2009-11-10 00:25:00,0.78421,0.78425,0.784,0.78404,54400000.0
2009-11-10 00:30:00,0.78414,0.78508,0.78413,0.78469,64000000.0
2009-11-10 00:35:00,0.78489,0.78494,0.7846,0.78469,46400000.0
2009-11-10 00:40:00,0.78423,0.78467,0.78343,0.78442,60800000.0
2009-11-10 00:45:00,0.78447,0.78529,0.78447,0.78516,55400000.0
2009-11-10 00:50:00,0.78522,0.78559,0.78495,0.78553,60200000.0
2009-11-10 00:55:00,0.78559,0.78587,0.78534,0.78551,57600000.0
2009-11-10 01:00:00,0.78556,0.78602,0.78556,0.78602,60800000.0
2009-11-10 01:05:00,0.78596,0.78613,0.78536,0.78544,65600000.0
2009-11-10 01:10:00,0.78552,0.78567,0.78517,0.78558,75200000.0
2009-11-10 01:15:00,0.78526,0.78597,0.78512,0.7858,58000000.0
2009-11-10 01:20:00,0.78578,0.78599,0.7854,0.78589,65600000.0
2009-11-10 01:25:00,0.78595,0.78622,0.78547,0.78611,67200000.0
2009-11-10 01:30:00,0.78619,0.78646,0.7858,0.78585,60800000.0
2009-11-10 01:35:00,0.78597,0.7867,0.78572,0.78664,65600000.0
2009-11-10 01:40:00,0.78663,0.78672,0.78537,0.78569,66600000.0
2009-11-10 01:45:00,0.78582,0.78611,0.78574,0.78611,49600000.0
2009-11-10 01:50:00,0.78598,0.78598,0.78508,0.78511,72000000.0
2009-11-10 01:55:00,0.78516,0.78532,0.78511,0.78532,84800000.0
2009-11-10 02:00:00,0.78529,0.78538,0.78485,0.78489,66600000.0
2009-11-10 02:05:00,0.78479,0.78493,0.78464,0.78469,52800000.0
2009-11-10 02:10:00,0.7847,0.78488,0.78401,0.78401,59600000.0
2009-11-10 02:15:00,0.78379,0.78398,0.78357,0.78396,65000000.0
2009-11-10 02:20:00,0.78383,0.78412,0.78282,0.78397,65600000.0
2009-11-10 02:25:00,0.78396,0.78414,0.78385,0.78389,60000000.0
2009-11-10 02:30:00,0.78404,0.78419,0.78362,0.78369,62400000.0
2009-11-10 02:35:00,0.78354,0.78372,0.78319,0.78325,57600000.0
2009-11-10 02:40:00,0.78326,0.78401,0.78326,0.78399,59200000.0
2009-11-10 02:45:00,0.78382,0.78402,0.78341,0.78371,62400000.0
2009-11-10 02:50:00,0.7837,0.78388,0.7835,0.78368,60800000.0
2009-11-10 02:55:00,0.78356,0.78356,0.78319,0.78327,65600000.0
2009-11-10 03:00:00,0.78327,0.78327,0.78188,0.7828,65000000.0
2009-11-10 03:05:00,0.78277,0.7831,0.7827,0.7831,61200000.0
2009-11-10 03:10:00,0.78311,0.78349,0.78302,0.78339,68800000.0
2009-11-10 03:15:00,0.78334,0.78345,0.78305,0.78309,56000000.0
2009-11-10 03:20:00,0.78308,0.78373,0.78218,0.78322,67200000.0
2009-11-10 03:25:00,0.78318,0.78318,0.78261,0.78264,64000000.0
2009-11-10 03:30:00,0.78274,0.78284,0.78242,0.78275,62800000.0
2009-11-10 03:35:00,0.78269,0.78303,0.78202,0.78303,59200000.0
2009-11-10 03:40:00,0.78308,0.78308,0.78227,0.78276,59600000.0
2009-11-10 03:45:00,0.78289,0.78314,0.78275,0.78278,62400000.0
2009-11-10 03:50:00,0.78295,0.7832,0.78276,0.7828,67200000.0
2009-11-10 03:55:00,0.78273,0.78303,0.78269,0.7828,60800000.0
2009-11-10 04:00:00,0.78288,0.78288,0.78243,0.78269,67200000.0
2009-11-10 04:05:00,0.78275,0.78302,0.78263,0.78273,69800000.0
2009-11-10 04:10:00,0.78258,0.78286,0.78246,0.78286,54400000.0
2009-11-10 04:15:00,0.783,0.78323,0.78297,0.78317,70400000.0
2009-11-10 04:20:00,0.78313,0.78322,0.78264,0.78304,58000000.0
2009-11-10 04:25:00,0.7831,0.78333,0.7829,0.78308,67600000.0
2009-11-10 04:30:00,0.78319,0.7835,0.78319,0.7835,57600000.0
2009-11-10 04:35:00,0.78344,0.78345,0.78278,0.78328,56000000.0
2009-11-10 04:40:00,0.78321,0.78327,0.783,0.78327,60800000.0
2009-11-10 04:45:00,0.7833,0.7833,0.78303,0.78319,67200000.0
2009-11-10 04:50:00,0.78305,0.78354,0.78293,0.78338,67600000.0
2009-11-10 04:55:00,0.78346,0.78365,0.78319,0.78365,52800000.0
2009-11-10 05:00:00,0.78381,0.78399,0.78364,0.78364,62400000.0
2009-11-10 05:05:00,0.78371,0.78371,0.78294,0.78294,65000000.0
2009-11-10 05:10:00,0.78284,0.7829,0.78259,0.78262,59200000.0
2009-11-10 05:15:00,0.78245,0.78282,0.78242,0.78269,62400000.0
2009-11-10 05:20:00,0.78279,0.78283,0.78243,0.78246,60800000.0
2009-11-10 05:25:00,0.78273,0.78318,0.78237,0.78247,58000000.0
2009-11-10 05:30:00,0.78229,0.78229,0.78191,0.78214,60800000.0
2009-11-10 05:35:00,0.78226,0.78268,0.78226,0.78252,67200000.0
2009-11-10 05:40:00,0.78242,0.78259,0.78223,0.78253,69200000.0
2009-11-10 05:45:00,0.78243,0.78267,0.78229,0.78257,58000000.0
2009-11-10 05:50:00,0.78256,0.78278,0.7825,0.78278,56000000.0
2009-11-10 05:55:00,0.78274,0.78274,0.78249,0.78253,49600000.0
2009-11-10 06:00:00,0.78259,0.78263,0.78233,0.78233,60800000.0
2009-11-10 06:05:00,0.78235,0.78253,0.78214,0.78248,56000000.0
2009-11-10 06:10:00,0.78246,0.78256,0.78217,0.78255,72000000.0
2009-11-10 06:15:00,0.78234,0.78254,0.78204,0.78231,65600000.0
2009-11-10 06:20:00,0.78224,0.78231,0.78197,0.7822,60800000.0
2009-11-10 06:25:00,0.78218,0.78274,0.78146,0.78204,59200000.0
2009-11-10 06:30:00,0.78233,0.78238,0.78109,0.78109,60800000.0
2009-11-10 06:35:00,0.78238,0.78255,0.78185,0.78209,64000000.0
2009-11-10 06:40:00,0.78219,0.78279,0.78207,0.78237,64000000.0
2009-11-10 06:45:00,0.78247,0.78263,0.78233,0.7824,59200000.0
2009-11-10 06:50:00,0.78251,0.78271,0.78208,0.78251,54400000.0
2009-11-10 06:55:00,0.78264,0.78277,0.7824,0.78265,60200000.0
2009-11-10 07:00:00,0.78265,0.78284,0.78231,0.78278,52800000.0
2009-11-10 07:05:00,0.78247,0.78283,0.78242,0.78247,62400000.0
2009-11-10 07:10:00,0.78234,0.78253,0.78175,0.78175,57600000.0
2009-11-10 07:15:00,0.78176,0.78222,0.78174,0.78221,62400000.0
2009-11-10 07:20:00,0.78214,0.78219,0.78164,0.78204,73600000.0
2009-11-10 07:25:00,0.78209,0.78244,0.78191,0.78216,59200000.0
2009-11-10 07:30:00,0.78198,0.78198,0.7815,0.7816,54400000.0
2009-11-10 07:35:00,0.78163,0.78167,0.78121,0.78146,62400000.0
2009-11-10 07:40:00,0.7815,0.78202,0.78129,0.78181,56000000.0
2009-11-10 07:45:00,0.7818,0.78246,0.78177,0.78227,57600000.0
2009-11-10 07:50:00,0.78251,0.78264,0.78235,0.78263,67200000.0
2009-11-10 07:55:00,0.78259,0.78259,0.78226,0.78247,54400000.0
2009-11-10 08:00:00,0.78242,0.78242,0.78184,0.78186,60800000.0
2009-11-10 08:05:00,0.78192,0.78209,0.78135,0.78144,62400000.0
2009-11-10 08:10:00,0.7815,0.78158,0.78114,0.78158,59200000.0
2009-11-10 08:15:00,0.78156,0.78166,0.78139,0.78157,64000000.0
2009-11-10 08:20:00,0.78158,0.78186,0.78158,0.78178,57000000.0
2009-11-10 08:25:00,0.78175,0.78176,0.7816,0.78176,65600000.0
2009-11-10 08:30:00,0.78183,0.78199,0.78153,0.78165,60800000.0
2009-11-10 08:35:00,0.78167,0.78181,0.78139,0.78145,56000000.0
2009-11-10 08:40:00,0.78163,0.78217,0.78145,0.78211,53800000.0
2009-11-10 08:45:00,0.78202,0.78256,0.78202,0.78232,59200000.0
2009-11-10 08:50:00,0.78233,0.78292,0.78183,0.78275,61200000.0
2009-11-10 08:55:00,0.78259,0.78286,0.78244,0.78248,63400000.0
2009-11-10 09:00:00,0.78262,0.78283,0.78246,0.7828,57600000.0
2009-11-10 09:05:00,0.78268,0.78271,0.78232,0.78237,56000000.0
2009-11-10 09:10:00,0.78251,0.78253,0.78224,0.78224,52800000.0
2009-11-10 09:15:00,0.78232,0.78246,0.78199,0.78234,70400000.0
2009-11-10 09:20:00,0.78236,0.78244,0.78207,0.7824,57600000.0
2009-11-10 09:25:00,0.78254,0.78262,0.78198,0.78198,64000000.0
2009-11-10 09:30:00,0.78197,0.78256,0.78189,0.78253,65600000.0
2009-11-10 09:35:00,0.78254,0.78293,0.78218,0.7826,65000000.0
2009-11-10 09:40:00,0.78264,0.78291,0.78241,0.78241,59200000.0
2009-11-10 09:45:00,0.78263,0.7829,0.78248,0.7829,54400000.0
2009-11-10 09:50:00,0.78295,0.78298,0.7822,0.7822,52800000.0
2009-11-10 09:55:00,0.78223,0.78243,0.78183,0.7822,67200000.0
2009-11-10 10:00:00,0.78228,0.78261,0.7821,0.7821,72000000.0
2009-11-10 10:05:00,0.78212,0.78225,0.78121,0.78121,75600000.0
2009-11-10 10:10:00,0.78139,0.78217,0.78139,0.78201,68800000.0
2009-11-10 10:15:00,0.78191,0.78238,0.78161,0.78238,60800000.0
2009-11-10 10:20:00,0.78228,0.7826,0.78213,0.78251,59200000.0
2009-11-10 10:25:00,0.78254,0.78267,0.78245,0.78248,56000000.0
2009-11-10 10:30:00,0.78228,0.78252,0.78204,0.78235,60800000.0
2009-11-10 10:35:00,0.78221,0.78221,0.78156,0.78166,62400000.0
2009-11-10 10:40:00,0.78166,0.78184,0.78157,0.78162,73600000.0
2009-11-10 10:45:00,0.78168,0.78242,0.78153,0.78242,68800000.0
2009-11-10 10:50:00,0.7824,0.7827,0.78234,0.78239,72000000.0
2009-11-10 10:55:00,0.78228,0.7828,0.78228,0.78271,70400000.0
2009-11-10 11:00:00,0.78277,0.78289,0.78251,0.78279,52800000.0
2009-11-10 11:05:00,0.78277,0.78313,0.78273,0.78313,59600000.0
2009-11-10 11:10:00,0.783,0.78324,0.78263,0.78263,69600000.0
2009-11-10 11:15:00,0.78296,0.78402,0.78296,0.78377,65600000.0
2009-11-10 11:20:00,0.78372,0.78398,0.78311,0.78318,64400000.0
2009-11-10 11:25:00,0.78325,0.78373,0.78301,0.7834,62400000.0
2009-11-10 11:30:00,0.78376,0.78442,0.78372,0.78424,73600000.0
2009-11-10 11:35:00,0.78415,0.78501,0.78396,0.78488,64400000.0
2009-11-10 11:40:00,0.78479,0.78481,0.78439,0.78459,56000000.0
2009-11-10 11:45:00,0.78457,0.78457,0.784,0.78431,60800000.0
2009-11-10 11:50:00,0.78427,0.78436,0.78323,0.78382,70400000.0
2009-11-10 11:55:00,0.78397,0.78418,0.78378,0.7841,54400000.0
2009-11-10 12:00:00,0.78397,0.78435,0.78311,0.78363,66600000.0
2009-11-10 12:05:00,0.78358,0.78387,0.78349,0.78374,57800000.0
2009-11-10 12:10:00,0.78382,0.78416,0.78363,0.78412,67200000.0
2009-11-10 12:15:00,0.78435,0.78464,0.78395,0.78454,67200000.0
2009-11-10 12:20:00,0.7845,0.78506,0.7845,0.78452,64000000.0
2009-11-10 12:25:00,0.78442,0.78462,0.78315,0.78438,57600000.0
2009-11-10 12:30:00,0.7844,0.78454,0.78373,0.78399,59200000.0
2009-11-10 12:35:00,0.78397,0.78397,0.78325,0.78363,56000000.0
2009-11-10 12:40:00,0.78354,0.78384,0.78308,0.78384,62400000.0
2009-11-10 12:45:00,0.78393,0.78431,0.78313,0.78413,64000000.0
2009-11-10 12:50:00,0.78421,0.78446,0.78369,0.78393,60800000.0
2009-11-10 12:55:00,0.78387,0.78398,0.78333,0.78333,63400000.0
2009-11-10 13:00:00,0.78339,0.78386,0.78337,0.78383,60800000.0
2009-11-10 13:05:00,0.78372,0.78372,0.78326,0.78356,61800000.0
2009-11-10 13:10:00,0.78348,0.78355,0.7832,0.78337,59200000.0
2009-11-10 13:15:00,0.78351,0.78394,0.78343,0.78357,68800000.0
2009-11-10 13:20:00,0.78354,0.78381,0.78335,0.78364,57600000.0
2009-11-10 13:25:00,0.78369,0.78369,0.78332,0.78356,65600000.0
2009-11-10 13:30:00,0.78365,0.78374,0.7833,0.78353,67200000.0
2009-11-10 13:35:00,0.78358,0.78384,0.78297,0.783,75400000.0
2009-11-10 13:40:00,0.78338,0.78338,0.78302,0.7833,118400000.0
2009-11-10 13:45:00,0.78339,0.78339,0.78247,0.78327,143400000.0
2009-11-10 13:50:00,0.78332,0.78341,0.78318,0.78319,137000000.0
2009-11-10 13:55:00,0.78314,0.78332,0.78288,0.78293,110400000.0
2009-11-10 14:00:00,0.78276,0.78288,0.78245,0.78286,136000000.0
2009-11-10 14:05:00,0.78311,0.78317,0.78257,0.78279,131200000.0
2009-11-10 14:10:00,0.78309,0.78327,0.78303,0.78304,102400000.0
2009-11-10 14:15:00,0.78292,0.78357,0.78271,0.78357,113600000.0
2009-11-10 14:20:00,0.78349,0.78382,0.78349,0.78365,171600000.0
2009-11-10 14:25:00,0.78355,0.78375,0.78324,0.78356,227200000.0
2009-11-10 14:30:00,0.78355,0.78379,0.78328,0.78369,173800000.0
2009-11-10 14:35:00,0.78345,0.78348,0.78322,0.78325,183400000.0
2009-11-10 14:40:00,0.78328,0.78344,0.78325,0.78339,180600000.0
2009-11-10 14:45:00,0.78338,0.78339,0.78278,0.78317,105000000.0
2009-11-10 14:50:00,0.78322,0.78334,0.78302,0.78334,124600000.0
2009-11-10 14:55:00,0.7832,0.78323,0.7827,0.78273,87800000.0
2009-11-10 15:00:00,0.78281,0.78355,0.78276,0.78335,140200000.0
2009-11-10 15:05:00,0.7833,0.78369,0.78327,0.78358,169600000.0
2009-11-10 15:10:00,0.78347,0.78365,0.78324,0.78337,198400000.0
2009-11-10 15:15:00,0.78344,0.78357,0.78301,0.78328,88400000.0
2009-11-10 15:20:00,0.78353,0.7838,0.78336,0.78375,151400000.0
2009-11-10 15:25:00,0.78366,0.784,0.7828,0.7828,276800000.0
2009-11-10 15:30:00,0.78276,0.78428,0.78272,0.78388,252200000.0
2009-11-10 15:35:00,0.78395,0.78395,0.78331,0.78332,203600000.0
2009-11-10 15:40:00,0.78344,0.78413,0.78344,0.78406,184000000.0
2009-11-10 15:45:00,0.78407,0.78422,0.78372,0.78372,137000000.0
2009-11-10 15:50:00,0.78369,0.78375,0.7834,0.7834,135400000.0
2009-11-10 15:55:00,0.78345,0.78398,0.78343,0.78394,137600000.0
2009-11-10 16:00:00,0.7839,0.78402,0.78376,0.78385,259200000.0
2009-11-10 16:05:00,0.78388,0.7841,0.78387,0.7839,241000000.0
2009-11-10 16:10:00,0.78393,0.78473,0.78392,0.78462,211600000.0
2009-11-10 16:15:00,0.7846,0.78465,0.78415,0.7842,167400000.0
2009-11-10 16:20:00,0.78438,0.78467,0.78436,0.78459,218000000.0
2009-11-10 16:25:00,0.78468,0.78479,0.78441,0.78447,177600000.0
2009-11-10 16:30:00,0.78445,0.78448,0.78401,0.78401,248000000.0
2009-11-10 16:35:00,0.78397,0.78415,0.78344,0.78359,341800000.0
2009-11-10 16:40:00,0.78342,0.78353,0.78311,0.78312,297600000.0
2009-11-10 16:45:00,0.78313,0.78326,0.78279,0.78308,305600000.0
2009-11-10 16:50:00,0.78315,0.78318,0.78228,0.78228,198400000.0
2009-11-10 16:55:00,0.7822,0.78262,0.7822,0.78251,275600000.0
2009-11-10 17:00:00,0.78248,0.78248,0.78213,0.78219,304000000.0
2009-11-10 17:05:00,0.78222,0.78232,0.78197,0.78214,248800000.0
2009-11-10 17:10:00,0.78196,0.78211,0.78134,0.78134,224400000.0
2009-11-10 17:15:00,0.78122,0.78142,0.78101,0.78123,174800000.0
2009-11-10 17:20:00,0.78118,0.78164,0.78105,0.78153,132800000.0
2009-11-10 17:25:00,0.78167,0.78175,0.78132,0.78171,170000000.0
2009-11-10 17:30:00,0.78154,0.78163,0.7814,0.78158,275200000.0
2009-11-10 17:35:00,0.78161,0.78161,0.78087,0.78097,272000000.0
2009-11-10 17:40:00,0.78105,0.7811,0.77987,0.77987,234000000.0
2009-11-10 17:45:00,0.77984,0.77986,0.77957,0.77969,316200000.0
2009-11-10 17:50:00,0.77974,0.77989,0.77925,0.77962,280000000.0
2009-11-10 17:55:00,0.77958,0.7797,0.7791,0.7791,286800000.0
2009-11-10 18:00:00,0.77875,0.77925,0.77838,0.77925,250400000.0
2009-11-10 18:05:00,0.77949,0.77949,0.77841,0.77879,328400000.0
2009-11-10 18:10:00,0.77888,0.77898,0.77816,0.77835,194600000.0
2009-11-10 18:15:00,0.77841,0.77873,0.7783,0.77868,297400000.0
2009-11-10 18:20:00,0.77879,0.77893,0.77864,0.77879,283200000.0
2009-11-10 18:25:00,0.7788,0.77917,0.77876,0.77914,187000000.0
2009-11-10 18:30:00,0.7792,0.7792,0.77828,0.77833,221000000.0
2009-11-10 18:35:00,0.7784,0.77867,0.7782,0.77867,217000000.0
2009-11-10 18:40:00,0.7789,0.77943,0.7789,0.77921,182200000.0
2009-11-10 18:45:00,0.77922,0.77942,0.77914,0.77919,232800000.0
2009-11-10 18:50:00,0.77921,0.7797,0.7792,0.77928,167400000.0
2009-11-10 18:55:00,0.7792,0.77933,0.77887,0.77887,146000000.0
2009-11-10 19:00:00,0.77888,0.77888,0.77771,0.77785,156800000.0
2009-11-10 19:05:00,0.7778,0.77826,0.77774,0.77817,209600000.0
2009-11-10 19:10:00,0.77828,0.77835,0.77795,0.77795,179000000.0
2009-11-10 19:15:00,0.77769,0.77843,0.77769,0.77843,94400000.0
2009-11-10 19:20:00,0.77825,0.77861,0.77814,0.77845,155200000.0
2009-11-10 19:25:00,0.77841,0.77876,0.77833,0.77868,245000000.0
2009-11-10 19:30:00,0.77867,0.77902,0.77837,0.77902,170600000.0
2009-11-10 19:35:00,0.77884,0.77937,0.77884,0.77921,132800000.0
2009-11-10 19:40:00,0.77931,0.77946,0.77924,0.77932,118400000.0
2009-11-10 19:45:00,0.77936,0.77939,0.77876,0.77876,102400000.0
2009-11-10 19:50:00,0.77883,0.77913,0.77877,0.77913,105600000.0
2009-11-10 19:55:00,0.7791,0.77916,0.77895,0.77916,102400000.0
2009-11-10 20:00:00,0.7791,0.77928,0.77881,0.77891,84800000.0
2009-11-10 20:05:00,0.77884,0.77896,0.77876,0.77887,88000000.0
2009-11-10 20:10:00,0.77885,0.77946,0.77882,0.77946,86400000.0
2009-11-10 20:15:00,0.77959,0.77959,0.77895,0.77898,86800000.0
2009-11-10 20:20:00,0.77915,0.77923,0.77894,0.77917,78400000.0
2009-11-10 20:25:00,0.77924,0.77925,0.77894,0.77899,81000000.0
2009-11-10 20:30:00,0.77913,0.77936,0.77884,0.77936,120800000.0
2009-11-10 20:35:00,0.77938,0.77974,0.77938,0.77969,96000000.0
2009-11-10 20:40:00,0.77968,0.77975,0.77932,0.77936,57000000.0
2009-11-10 20:45:00,0.77939,0.7795,0.77926,0.77942,60800000.0
2009-11-10 20:50:00,0.77932,0.77965,0.77921,0.77958,67400000.0
2009-11-10 20:55:00,0.77964,0.77977,0.77945,0.77973,72400000.0
2009-11-10 21:00:00,0.7797,0.77973,0.77942,0.77949,76800000.0
2009-11-10 21:05:00,0.77965,0.77965,0.77899,0.77911,65000000.0
2009-11-10 21:10:00,0.77912,0.77912,0.77872,0.77893,68800000.0
2009-11-10 21:15:00,0.77889,0.77889,0.77744,0.77875,64000000.0
2009-11-10 21:20:00,0.7787,0.77921,0.77852,0.77912,57600000.0
2009-11-10 21:25:00,0.77916,0.77933,0.77916,0.77921,76800000.0
2009-11-10 21:30:00,0.77918,0.77938,0.77903,0.77938,76800000.0
2009-11-10 21:35:00,0.77936,0.77936,0.77886,0.77918,97600000.0
2009-11-10 21:40:00,0.77914,0.77929,0.77892,0.77914,75200000.0
2009-11-10 21:45:00,0.77913,0.77925,0.77901,0.77903,53200000.0
2009-11-10 21:50:00,0.77907,0.77918,0.77881,0.77885,61800000.0
2009-11-10 21:55:00,0.77881,0.77945,0.77881,0.77931,98000000.0
2009-11-10 22:00:00,0.77913,0.77913,0.77761,0.77802,80000000.0
2009-11-10 22:05:00,0.77802,0.77816,0.77793,0.77801,94400000.0
2009-11-10 22:10:00,0.77812,0.77836,0.77719,0.77795,65600000.0
2009-11-10 22:15:00,0.77789,0.77809,0.77751,0.77762,64000000.0
2009-11-10 22:20:00,0.77776,0.7785,0.77775,0.77824,68800000.0
2009-11-10 22:25:00,0.77842,0.77878,0.77834,0.77858,76800000.0
2009-11-10 22:30:00,0.77862,0.77878,0.778,0.77813,110400000.0
2009-11-10 22:35:00,0.7785,0.77856,0.77817,0.77855,164800000.0
2009-11-10 22:40:00,0.77854,0.77868,0.7779,0.7781,59600000.0
2009-11-10 22:45:00,0.77811,0.77837,0.77771,0.77777,64000000.0
2009-11-10 22:50:00,0.77777,0.7784,0.77777,0.7784,67200000.0
2009-11-10 22:55:00,0.77833,0.77841,0.77782,0.77835,51200000.0
2009-11-10 23:00:00,0.77834,0.7786,0.7781,0.77819,88000000.0
2009-11-10 23:05:00,0.77805,0.77847,0.77783,0.77847,65000000.0
2009-11-10 23:10:00,0.77875,0.77923,0.7787,0.77905,68800000.0
2009-11-10 23:15:00,0.77928,0.77947,0.77917,0.77932,57600000.0
2009-11-10 23:20:00,0.77925,0.77939,0.77886,0.7792,60800000.0
2009-11-10 23:25:00,0.77917,0.77954,0.77899,0.77927,84800000.0
2009-11-10 23:30:00,0.77933,0.77981,0.77927,0.77966,97600000.0
2009-11-10 23:35:00,0.77955,0.77978,0.77949,0.77961,57600000.0
2009-11-10 23:40:00,0.77961,0.77973,0.77921,0.77952,76800000.0
2009-11-10 23:45:00,0.7798,0.7801,0.77954,0.77954,72000000.0
2009-11-10 23:50:00,0.77985,0.77992,0.7793,0.77954,75200000.0
2009-11-10 23:55:00,0.77989,0.78007,0.77967,0.77975,104000000.0
2009-11-11 00:00:00,0.7794,0.77947,0.77877,0.77905,62800000.0
2009-11-11 00:05:00,0.77918,0.77985,0.77902,0.77968,59200000.0
2009-11-11 00:10:00,0.77948,0.77965,0.77908,0.77948,89600000.0
2009-11-11 00:15:00,0.77945,0.77984,0.77916,0.77973,65000000.0
2009-11-11 00:20:00,0.77962,0.78004,0.77957,0.77989,52800000.0
2009-11-11 00:25:00,0.77999,0.78001,0.77926,0.77926,62400000.0
2009-11-11 00:30:00,0.77965,0.77986,0.77941,0.77947,64000000.0
2009-11-11 00:35:00,0.77968,0.77971,0.77938,0.77953,46400000.0
2009-11-11 00:40:00,0.77921,0.77973,0.77861,0.77923,61200000.0
2009-11-11 00:45:00,0.77922,0.77953,0.77922,0.77945,56000000.0
2009-11-11 00:50:00,0.77951,0.77965,0.77924,0.77954,61200000.0
2009-11-11 00:55:00,0.77951,0.77956,0.77891,0.77891,57600000.0
2009-11-11 01:00:00,0.77875,0.77936,0.77875,0.77914,60600000.0
2009-11-11 01:05:00,0.77922,0.77926,0.77884,0.77884,65600000.0
2009-11-11 01:10:00,0.77873,0.77908,0.77868,0.77892,75400000.0
2009-11-11 01:15:00,0.77885,0.77907,0.7786,0.77897,57600000.0
2009-11-11 01:20:00,0.779,0.779,0.77866,0.77866,65600000.0
2009-11-11 01:25:00,0.77861,0.77861,0.77831,0.77837,67200000.0
2009-11-11 01:30:00,0.77842,0.77845,0.77765,0.77808,60800000.0
2009-11-11 01:35:00,0.77817,0.77818,0.77741,0.77756,65000000.0
2009-11-11 01:40:00,0.77761,0.77803,0.77648,0.77774,67200000.0
2009-11-11 01:45:00,0.7777,0.77799,0.77739,0.77761,49600000.0
2009-11-11 01:50:00,0.77772,0.77783,0.7776,0.77774,72000000.0
2009-11-11 01:55:00,0.77762,0.77799,0.77744,0.77777,84800000.0
2009-11-11 02:00:00,0.7778,0.77783,0.77749,0.77761,67600000.0
2009-11-11 02:05:00,0.77753,0.77766,0.77728,0.7776,52800000.0
2009-11-11 02:10:00,0.77763,0.77781,0.77744,0.77774,59200000.0
2009-11-11 02:15:00,0.77783,0.77789,0.77758,0.77782,65600000.0
2009-11-11 02:20:00,0.77794,0.7784,0.77686,0.7784,65600000.0
2009-11-11 02:25:00,0.77848,0.77908,0.77846,0.77891,60800000.0
2009-11-11 02:30:00,0.7788,0.77919,0.77858,0.77919,62400000.0
2009-11-11 02:35:00,0.77889,0.77925,0.77886,0.77922,57000000.0
2009-11-11 02:40:00,0.77917,0.77917,0.77876,0.77876,59200000.0
2009-11-11 02:45:00,0.77871,0.77898,0.77864,0.77869,55400000.0
2009-11-11 02:50:00,0.77892,0.77893,0.77855,0.77855,60200000.0
2009-11-11 02:55:00,0.77852,0.77881,0.77827,0.77835,65600000.0
2009-11-11 03:00:00,0.77831,0.77876,0.77765,0.77858,56000000.0
2009-11-11 03:05:00,0.77861,0.77887,0.77849,0.77875,60200000.0
2009-11-11 03:10:00,0.77875,0.7789,0.77865,0.77886,68800000.0
2009-11-11 03:15:00,0.77881,0.77893,0.77827,0.77832,56000000.0
2009-11-11 03:20:00,0.77826,0.7785,0.77713,0.77811,57600000.0
2009-11-11 03:25:00,0.77843,0.77872,0.77786,0.77861,63400000.0
2009-11-11 03:30:00,0.77839,0.7787,0.77839,0.77862,62400000.0
2009-11-11 03:35:00,0.77868,0.779,0.77845,0.77885,59600000.0
2009-11-11 03:40:00,0.77887,0.77887,0.77838,0.77848,59200000.0
2009-11-11 03:45:00,0.77864,0.77865,0.77813,0.77829,54400000.0
2009-11-11 03:50:00,0.77845,0.77857,0.77831,0.77856,67200000.0
2009-11-11 03:55:00,0.77873,0.77918,0.77864,0.77914,46400000.0
2009-11-11 04:00:00,0.77925,0.77963,0.779,0.77958,67200000.0
2009-11-11 04:05:00,0.77929,0.77929,0.77878,0.77887,70400000.0
2009-11-11 04:10:00,0.779,0.77919,0.77812,0.77812,54400000.0
2009-11-11 04:15:00,0.77854,0.77861,0.77735,0.77749,61800000.0
2009-11-11 04:20:00,0.77755,0.77756,0.77682,0.77732,57600000.0
2009-11-11 04:25:00,0.7773,0.77756,0.77708,0.77708,67200000.0
2009-11-11 04:30:00,0.77722,0.77785,0.77722,0.77785,57600000.0
2009-11-11 04:35:00,0.77777,0.77783,0.77745,0.77758,56000000.0
2009-11-11 04:40:00,0.77766,0.77801,0.77748,0.77787,60800000.0
2009-11-11 04:45:00,0.7778,0.7778,0.7774,0.77762,67200000.0
2009-11-11 04:50:00,0.77753,0.77791,0.77749,0.77768,67200000.0
2009-11-11 04:55:00,0.7779,0.77826,0.77769,0.77776,52200000.0
2009-11-11 05:00:00,0.77778,0.77778,0.7773,0.7773,62800000.0
2009-11-11 05:05:00,0.77738,0.77742,0.77718,0.77738,65000000.0
2009-11-11 05:10:00,0.77722,0.77722,0.7767,0.77718,59200000.0
2009-11-11 05:15:00,0.77708,0.77733,0.77707,0.77724,62400000.0
2009-11-11 05:20:00,0.77717,0.77736,0.77691,0.77734,60800000.0
2009-11-11 05:25:00,0.77737,0.77758,0.77693,0.77731,57600000.0
2009-11-11 05:30:00,0.77721,0.7774,0.77658,0.77674,60800000.0
2009-11-11 05:35:00,0.77693,0.77728,0.77672,0.77723,67200000.0
2009-11-11 05:40:00,0.777,0.77735,0.77688,0.77731,64000000.0
2009-11-11 05:45:00,0.77722,0.77727,0.77644,0.77659,57600000.0
2009-11-11 05:50:00,0.77663,0.77701,0.77663,0.77674,56000000.0
2009-11-11 05:55:00,0.77668,0.77677,0.77642,0.77654,50000000.0
2009-11-11 06:00:00,0.77671,0.77727,0.77671,0.77721,60800000.0
2009-11-11 06:05:00,0.77722,0.77731,0.77685,0.7773,55400000.0
2009-11-11 06:10:00,0.77728,0.77741,0.77712,0.77718,72400000.0
2009-11-11 06:15:00,0.77707,0.77724,0.77701,0.77706,65600000.0
2009-11-11 06:20:00,0.77705,0.77716,0.77649,0.77674,60200000.0
2009-11-11 06:25:00,0.77782,0.77782,0.77624,0.77711,60800000.0
2009-11-11 06:30:00,0.77712,0.77752,0.77635,0.77635,60800000.0
2009-11-11 06:35:00,0.77734,0.77753,0.77724,0.77753,64000000.0
2009-11-11 06:40:00,0.77759,0.77771,0.7771,0.7771,64000000.0
2009-11-11 06:45:00,0.7771,0.77764,0.7771,0.77764,59200000.0
2009-11-11 06:50:00,0.7776,0.77783,0.77732,0.7777,54400000.0
2009-11-11 06:55:00,0.77766,0.77766,0.7771,0.77746,60800000.0
2009-11-11 07:00:00,0.77767,0.77782,0.77725,0.77741,52800000.0
2009-11-11 07:05:00,0.77749,0.77778,0.7773,0.77771,62800000.0
2009-11-11 07:10:00,0.7777,0.7777,0.77729,0.77729,57600000.0
2009-11-11 07:15:00,0.77715,0.77756,0.77715,0.77729,61800000.0
2009-11-11 07:20:00,0.77742,0.77764,0.77721,0.77745,73600000.0
2009-11-11 07:25:00,0.77745,0.77746,0.77668,0.77693,59200000.0
2009-11-11 07:30:00,0.77702,0.77723,0.77671,0.7768,54400000.0
2009-11-11 07:35:00,0.77697,0.77717,0.77689,0.77712,62800000.0
2009-11-11 07:40:00,0.7771,0.77711,0.77649,0.77688,56000000.0
2009-11-11 07:45:00,0.77689,0.77707,0.77677,0.77701,57600000.0
2009-11-11 07:50:00,0.77705,0.77725,0.77682,0.77694,59200000.0
2009-11-11 07:55:00,0.77725,0.77764,0.77695,0.77734,54400000.0
2009-11-11 08:00:00,0.77709,0.77712,0.77673,0.77682,67200000.0
2009-11-11 08:05:00,0.777,0.77703,0.77667,0.777,57600000.0
2009-11-11 08:10:00,0.777,0.77705,0.7767,0.7768,59200000.0
2009-11-11 08:15:00,0.77697,0.77697,0.77652,0.77673,64000000.0
2009-11-11 08:20:00,0.77682,0.77691,0.77593,0.77593,57600000.0
2009-11-11 08:25:00,0.7761,0.77633,0.77608,0.77618,65600000.0
2009-11-11 08:30:00,0.7762,0.77675,0.77618,0.77666,60800000.0
2009-11-11 08:35:00,0.77673,0.77677,0.77617,0.77644,56000000.0
2009-11-11 08:40:00,0.77643,0.77643,0.77624,0.77633,54400000.0
2009-11-11 08:45:00,0.77621,0.77629,0.77586,0.77615,59200000.0
2009-11-11 08:50:00,0.77615,0.77615,0.77455,0.77559,60800000.0
2009-11-11 08:55:00,0.7757,0.77592,0.77538,0.77555,63400000.0
2009-11-11 09:00:00,0.77527,0.77557,0.77527,0.77557,57600000.0
2009-11-11 09:05:00,0.77555,0.77555,0.77512,0.77514,56000000.0
2009-11-11 09:10:00,0.77523,0.77531,0.77483,0.77495,57600000.0
2009-11-11 09:15:00,0.77498,0.77518,0.77487,0.77518,70400000.0
2009-11-11 09:20:00,0.77524,0.77528,0.77499,0.77513,57600000.0
2009-11-11 09:25:00,0.77499,0.77499,0.77463,0.77463,64000000.0
2009-11-11 09:30:00,0.77481,0.77518,0.77467,0.77507,65600000.0
2009-11-11 09:35:00,0.77505,0.77505,0.77447,0.7748,65600000.0
2009-11-11 09:40:00,0.77483,0.7751,0.77483,0.77496,59600000.0
2009-11-11 09:45:00,0.77491,0.7755,0.77484,0.7755,52800000.0
2009-11-11 09:50:00,0.77568,0.77614,0.77562,0.77604,52800000.0
2009-11-11 09:55:00,0.77598,0.77625,0.77588,0.77612,67200000.0
2009-11-11 10:00:00,0.77626,0.77653,0.77612,0.77628,72000000.0
2009-11-11 10:05:00,0.77618,0.77627,0.77548,0.77548,75600000.0
2009-11-11 10:10:00,0.77564,0.77579,0.77521,0.77556,68800000.0
2009-11-11 10:15:00,0.77559,0.77559,0.77507,0.77541,60800000.0
2009-11-11 10:20:00,0.77539,0.77626,0.77526,0.77625,59200000.0
2009-11-11 10:25:00,0.77674,0.777,0.77639,0.77641,56000000.0
2009-11-11 10:30:00,0.77641,0.7766,0.77605,0.77619,60800000.0
2009-11-11 10:35:00,0.77632,0.77636,0.77613,0.77627,62400000.0
2009-11-11 10:40:00,0.77629,0.77663,0.77617,0.77645,73600000.0
2009-11-11 10:45:00,0.77651,0.77662,0.77632,0.77646,68800000.0
2009-11-11 10:50:00,0.77641,0.77653,0.77628,0.77643,65600000.0
2009-11-11 10:55:00,0.77633,0.77651,0.77598,0.77647,64000000.0
2009-11-11 11:00:00,0.77626,0.77672,0.77625,0.77672,52800000.0
2009-11-11 11:05:00,0.77671,0.77673,0.77606,0.7766,59200000.0
2009-11-11 11:10:00,0.77666,0.77685,0.77618,0.77621,68800000.0
2009-11-11 11:15:00,0.77628,0.77674,0.77615,0.77664,65600000.0
2009-11-11 11:20:00,0.7766,0.77678,0.77635,0.77645,64000000.0
2009-11-11 11:25:00,0.7765,0.77701,0.77635,0.77679,62400000.0
2009-11-11 11:30:00,0.77704,0.7772,0.77657,0.77658,73600000.0
2009-11-11 11:35:00,0.77653,0.7772,0.77653,0.77697,64400000.0
2009-11-11 11:40:00,0.77684,0.77698,0.77664,0.77672,56000000.0
2009-11-11 11:45:00,0.77655,0.77668,0.77633,0.77658,60200000.0
2009-11-11 11:50:00,0.77658,0.77658,0.77505,0.77574,70400000.0
2009-11-11 11:55:00,0.7759,0.77595,0.77563,0.77576,54800000.0
2009-11-11 12:00:00,0.77576,0.77579,0.7747,0.77566,72000000.0
2009-11-11 12:05:00,0.77565,0.77568,0.77541,0.77567,57600000.0
2009-11-11 12:10:00,0.77577,0.77577,0.77502,0.77502,67200000.0
2009-11-11 12:15:00,0.77506,0.7752,0.77495,0.7751,67200000.0
2009-11-11 12:20:00,0.77511,0.77514,0.77457,0.7747,63400000.0
2009-11-11 12:25:00,0.77475,0.77494,0.77369,0.77493,60800000.0
2009-11-11 12:30:00,0.77484,0.77559,0.77484,0.77504,59200000.0
2009-11-11 12:35:00,0.77503,0.77542,0.77486,0.77506,56000000.0
2009-11-11 12:40:00,0.77501,0.77501,0.77443,0.7748,62800000.0
2009-11-11 12:45:00,0.77478,0.77478,0.77443,0.77462,59200000.0
2009-11-11 12:50:00,0.77459,0.77493,0.77442,0.77486,56000000.0
2009-11-11 12:55:00,0.77496,0.77537,0.77477,0.77523,64000000.0
2009-11-11 13:00:00,0.77519,0.77519,0.77414,0.77449,60800000.0
2009-11-11 13:05:00,0.77456,0.77485,0.77452,0.77482,62800000.0
2009-11-11 13:10:00,0.77469,0.7757,0.77469,0.77556,59200000.0
2009-11-11 13:15:00,0.77559,0.77563,0.77499,0.77518,68800000.0
2009-11-11 13:20:00,0.77542,0.77546,0.77442,0.77459,57000000.0
2009-11-11 13:25:00,0.77475,0.77537,0.77448,0.7753,66400000.0
2009-11-11 13:30:00,0.77516,0.77516,0.77441,0.7747,67200000.0
2009-11-11 13:35:00,0.77468,0.77518,0.77459,0.775,67200000.0
2009-11-11 13:40:00,0.7749,0.77543,0.77454,0.77541,118400000.0
2009-11-11 13:45:00,0.77541,0.77541,0.77493,0.77505,144000000.0
2009-11-11 13:50:00,0.77494,0.77506,0.7744,0.77463,137600000.0
2009-11-11 13:55:00,0.77486,0.77488,0.77455,0.77455,110400000.0
2009-11-11 14:00:00,0.77444,0.77444,0.7741,0.77418,136000000.0
2009-11-11 14:05:00,0.7742,0.77421,0.77394,0.77413,131000000.0
2009-11-11 14:10:00,0.77402,0.77414,0.77375,0.77375,102400000.0
2009-11-11 14:15:00,0.77381,0.77444,0.77366,0.77436,113600000.0
2009-11-11 14:20:00,0.77435,0.77446,0.77402,0.77433,171200000.0
2009-11-11 14:25:00,0.77415,0.77423,0.77398,0.77404,227000000.0
2009-11-11 14:30:00,0.77397,0.77397,0.77365,0.77372,174400000.0
2009-11-11 14:35:00,0.77369,0.77385,0.77329,0.7737,184000000.0
2009-11-11 14:40:00,0.77374,0.774,0.77362,0.77383,181200000.0
2009-11-11 14:45:00,0.7739,0.77412,0.77377,0.77411,106000000.0
2009-11-11 14:50:00,0.77409,0.77409,0.77346,0.77363,124800000.0
2009-11-11 14:55:00,0.77361,0.77367,0.77338,0.77349,87400000.0
2009-11-11 15:00:00,0.77357,0.77373,0.77341,0.77366,140800000.0
2009-11-11 15:05:00,0.77351,0.77363,0.7731,0.77327,170000000.0
2009-11-11 15:10:00,0.77318,0.77359,0.77318,0.77359,198400000.0
2009-11-11 15:15:00,0.77354,0.77366,0.77307,0.77308,88000000.0
2009-11-11 15:20:00,0.7734,0.77379,0.7734,0.77342,151400000.0
2009-11-11 15:25:00,0.77343,0.77345,0.77191,0.77196,275600000.0
2009-11-11 15:30:00,0.77225,0.77378,0.77217,0.77345,252800000.0
2009-11-11 15:35:00,0.7735,0.77383,0.77346,0.77376,204400000.0
2009-11-11 15:40:00,0.77366,0.774,0.77362,0.774,182800000.0
2009-11-11 15:45:00,0.77398,0.77398,0.77354,0.77365,137000000.0
2009-11-11 15:50:00,0.77371,0.77396,0.77347,0.77384,135800000.0
2009-11-11 15:55:00,0.77378,0.77388,0.77358,0.77365,138000000.0
2009-11-11 16:00:00,0.7736,0.77399,0.7736,0.77377,259000000.0
2009-11-11 16:05:00,0.7737,0.77442,0.77366,0.77428,241400000.0
2009-11-11 16:10:00,0.77425,0.77454,0.77425,0.77439,211600000.0
2009-11-11 16:15:00,0.77438,0.7744,0.77407,0.77438,168000000.0
2009-11-11 16:20:00,0.77436,0.77461,0.77419,0.77458,217000000.0
2009-11-11 16:25:00,0.77456,0.77479,0.77427,0.77456,177600000.0
2009-11-11 16:30:00,0.77453,0.77486,0.7745,0.77481,248000000.0
2009-11-11 16:35:00,0.77476,0.77518,0.77467,0.77516,342200000.0
2009-11-11 16:40:00,0.77498,0.77507,0.77444,0.77472,297600000.0
2009-11-11 16:45:00,0.77474,0.77516,0.7745,0.77504,305600000.0
2009-11-11 16:50:00,0.77504,0.77518,0.77488,0.77488,197800000.0
2009-11-11 16:55:00,0.77452,0.77452,0.77395,0.77396,275200000.0
2009-11-11 17:00:00,0.77394,0.7742,0.77389,0.77419,302800000.0
2009-11-11 17:05:00,0.77424,0.77445,0.77403,0.77403,250000000.0
2009-11-11 17:10:00,0.77391,0.77466,0.77391,0.77466,224000000.0
2009-11-11 17:15:00,0.77486,0.77503,0.77442,0.77447,174400000.0
2009-11-11 17:20:00,0.77438,0.77461,0.77429,0.77443,132800000.0
2009-11-11 17:25:00,0.77449,0.77501,0.77449,0.77483,170000000.0
2009-11-11 17:30:00,0.77479,0.7749,0.77447,0.77476,275200000.0
2009-11-11 17:35:00,0.77468,0.77468,0.7742,0.77452,271800000.0
2009-11-11 17:40:00,0.7745,0.77456,0.77365,0.77369,233600000.0
2009-11-11 17:45:00,0.7734,0.77345,0.7728,0.77307,317600000.0
2009-11-11 17:50:00,0.77314,0.77345,0.77284,0.77343,280000000.0
2009-11-11 17:55:00,0.77348,0.77394,0.77334,0.77368,286800000.0
2009-11-11 18:00:00,0.77383,0.77391,0.7732,0.77324,252800000.0
2009-11-11 18:05:00,0.7733,0.77396,0.77305,0.77396,328000000.0
2009-11-11 18:10:00,0.77398,0.77399,0.77303,0.77303,195200000.0
2009-11-11 18:15:00,0.77313,0.7732,0.77278,0.77295,297000000.0
2009-11-11 18:20:00,0.77303,0.77314,0.77253,0.77273,283600000.0
2009-11-11 18:25:00,0.77284,0.77313,0.77284,0.77284,187200000.0
2009-11-11 18:30:00,0.77303,0.77341,0.77303,0.7733,221200000.0
2009-11-11 18:35:00,0.77326,0.77343,0.77275,0.77301,218000000.0
2009-11-11 18:40:00,0.77298,0.77316,0.77288,0.77314,181800000.0
2009-11-11 18:45:00,0.77317,0.77345,0.77317,0.77342,233000000.0
2009-11-11 18:50:00,0.77343,0.77362,0.77326,0.77338,167400000.0
2009-11-11 18:55:00,0.77341,0.77361,0.77307,0.77311,145600000.0
2009-11-11 19:00:00,0.77324,0.77349,0.773,0.77315,157200000.0
2009-11-11 19:05:00,0.77321,0.77412,0.77321,0.77393,210000000.0
2009-11-11 19:10:00,0.77377,0.77387,0.77352,0.77377,180000000.0
2009-11-11 19:15:00,0.77375,0.7741,0.7735,0.77375,94400000.0
2009-11-11 19:20:00,0.77375,0.77378,0.77312,0.77334,155200000.0
2009-11-11 19:25:00,0.77325,0.77337,0.77308,0.77327,244800000.0
2009-11-11 19:30:00,0.7732,0.77344,0.77306,0.77326,171600000.0
2009-11-11 19:35:00,0.77316,0.77327,0.773,0.77325,132800000.0
2009-11-11 19:40:00,0.77324,0.77326,0.77293,0.77325,118400000.0
2009-11-11 19:45:00,0.77317,0.77347,0.77272,0.77326,102800000.0
2009-11-11 19:50:00,0.7734,0.7735,0.77316,0.77317,105600000.0
2009-11-11 19:55:00,0.77314,0.77367,0.77307,0.77367,102400000.0
2009-11-11 20:00:00,0.77377,0.77384,0.7733,0.77333,84800000.0
2009-11-11 20:05:00,0.77329,0.77378,0.77327,0.7734,88000000.0
2009-11-11 20:10:00,0.77334,0.77356,0.77321,0.77344,86400000.0
2009-11-11 20:15:00,0.7734,0.77371,0.7734,0.77348,86400000.0
2009-11-11 20:20:00,0.77369,0.77392,0.77347,0.77378,78800000.0
2009-11-11 20:25:00,0.77377,0.77379,0.77357,0.77357,81600000.0
2009-11-11 20:30:00,0.77353,0.77367,0.77331,0.77331,120000000.0
2009-11-11 20:35:00,0.77335,0.77394,0.77331,0.77394,96000000.0
2009-11-11 20:40:00,0.77393,0.77416,0.77374,0.77406,57000000.0
2009-11-11 20:45:00,0.77395,0.77395,0.7732,0.77379,60200000.0
2009-11-11 20:50:00,0.77384,0.77397,0.77349,0.7736,67200000.0
2009-11-11 20:55:00,0.7735,0.77386,0.77344,0.77367,71400000.0
2009-11-11 21:00:00,0.77364,0.77369,0.77339,0.77356,76200000.0
2009-11-11 21:05:00,0.77359,0.77359,0.77322,0.77329,66000000.0
2009-11-11 21:10:00,0.77332,0.77332,0.77279,0.77321,68800000.0
2009-11-11 21:15:00,0.77317,0.77374,0.77246,0.77343,59200000.0
2009-11-11 21:20:00,0.77355,0.77355,0.77319,0.77345,57600000.0
2009-11-11 21:25:00,0.77346,0.77346,0.77319,0.77331,76800000.0
2009-11-11 21:30:00,0.77329,0.77357,0.77306,0.77321,76800000.0
2009-11-11 21:35:00,0.77331,0.77356,0.77307,0.77356,97600000.0
2009-11-11 21:40:00,0.77357,0.7736,0.77334,0.77334,75600000.0
2009-11-11 21:45:00,0.7729,0.77326,0.77284,0.77299,53200000.0
2009-11-11 21:50:00,0.77296,0.77324,0.77281,0.77315,62400000.0
2009-11-11 21:55:00,0.77318,0.77326,0.77299,0.77302,97600000.0
2009-11-11 22:00:00,0.77305,0.77312,0.77277,0.7728,79400000.0
2009-11-11 22:05:00,0.77267,0.77282,0.77253,0.77279,93800000.0
2009-11-11 22:10:00,0.77302,0.77322,0.77221,0.77253,65600000.0
2009-11-11 22:15:00,0.7725,0.77285,0.77246,0.77246,64000000.0
2009-11-11 22:20:00,0.7726,0.7726,0.77236,0.77238,69200000.0
2009-11-11 22:25:00,0.77232,0.77242,0.7721,0.77227,76800000.0
2009-11-11 22:30:00,0.77234,0.77281,0.77223,0.77281,110400000.0
2009-11-11 22:35:00,0.77286,0.77297,0.77228,0.77272,164600000.0
2009-11-11 22:40:00,0.77284,0.77315,0.77279,0.77311,58600000.0
2009-11-11 22:45:00,0.77311,0.7732,0.77291,0.7731,64000000.0
2009-11-11 22:50:00,0.7731,0.77328,0.77255,0.77283,67200000.0
2009-11-11 22:55:00,0.77298,0.77365,0.77283,0.77361,56000000.0
2009-11-11 23:00:00,0.77356,0.77367,0.77338,0.77356,88000000.0
2009-11-11 23:05:00,0.77341,0.7736,0.77246,0.77254,64000000.0
2009-11-11 23:10:00,0.77278,0.77312,0.77277,0.77306,69200000.0
2009-11-11 23:15:00,0.7732,0.7732,0.77261,0.77282,55400000.0
2009-11-11 23:20:00,0.77283,0.77296,0.77262,0.7729,60800000.0
2009-11-11 23:25:00,0.77277,0.7731,0.77267,0.77295,84800000.0
2009-11-11 23:30:00,0.77285,0.77285,0.77216,0.7723,98000000.0
2009-11-11 23:35:00,0.77253,0.7729,0.77243,0.77279,57600000.0
2009-11-11 23:40:00,0.77277,0.77289,0.77234,0.77255,86400000.0
2009-11-11 23:45:00,0.77257,0.77257,0.77127,0.77133,72000000.0
2009-11-11 23:50:00,0.77158,0.77167,0.77124,0.7715,75200000.0
2009-11-11 23:55:00,0.77167,0.77182,0.77139,0.77149,104000000.0
2009-11-12 00:00:00,0.77145,0.77149,0.77085,0.77103,62800000.0
2009-11-12 00:05:00,0.77109,0.77187,0.77101,0.77184,59200000.0
2009-11-12 00:10:00,0.77164,0.772,0.77141,0.77193,89600000.0
2009-11-12 00:15:00,0.77128,0.77198,0.77128,0.77196,65600000.0
2009-11-12 00:20:00,0.77196,0.77215,0.77168,0.77199,52800000.0
2009-11-12 00:25:00,0.77216,0.77227,0.77161,0.772,62400000.0
2009-11-12 00:30:00,0.77196,0.77285,0.77183,0.77208,64000000.0
2009-11-12 00:35:00,0.77215,0.77296,0.772,0.77285,46400000.0
2009-11-12 00:40:00,0.77273,0.77311,0.77188,0.77248,60800000.0
2009-11-12 00:45:00,0.77246,0.77266,0.77227,0.7723,56000000.0
2009-11-12 00:50:00,0.77236,0.77268,0.77198,0.77265,60800000.0
2009-11-12 00:55:00,0.77254,0.77268,0.77248,0.7726,57600000.0
2009-11-12 01:00:00,0.77247,0.7725,0.77208,0.77248,60200000.0
2009-11-12 01:05:00,0.77242,0.77296,0.7723,0.77279,66000000.0
2009-11-12 01:10:00,0.77284,0.77293,0.77233,0.77257,75000000.0
2009-11-12 01:15:00,0.77287,0.77288,0.77239,0.77239,57600000.0
2009-11-12 01:20:00,0.77244,0.77298,0.77244,0.77298,65600000.0
2009-11-12 01:25:00,0.77297,0.77315,0.77283,0.77308,67200000.0
2009-11-12 01:30:00,0.77306,0.77313,0.7728,0.77306,61200000.0
2009-11-12 01:35:00,0.77286,0.77308,0.77232,0.77297,65000000.0
2009-11-12 01:40:00,0.77294,0.77299,0.77182,0.77295,67200000.0
2009-11-12 01:45:00,0.77289,0.77291,0.77254,0.77276,48400000.0
2009-11-12 01:50:00,0.77277,0.77309,0.77236,0.77299,72000000.0
2009-11-12 01:55:00,0.77294,0.77311,0.77287,0.7729,73600000.0
2009-11-12 02:00:00,0.77291,0.77296,0.77234,0.77241,66600000.0
2009-11-12 02:05:00,0.77244,0.77289,0.77235,0.77255,52800000.0
2009-11-12 02:10:00,0.77254,0.77318,0.77243,0.77298,59200000.0
2009-11-12 02:15:00,0.77307,0.77331,0.77298,0.77314,65600000.0
2009-11-12 02:20:00,0.77312,0.77321,0.77197,0.77313,66000000.0
2009-11-12 02:25:00,0.77331,0.77342,0.77288,0.77288,61200000.0
2009-11-12 02:30:00,0.77378,0.77533,0.77378,0.77407,62400000.0
2009-11-12 02:35:00,0.77414,0.77495,0.77414,0.77495,57600000.0
2009-11-12 02:40:00,0.77487,0.77496,0.77426,0.77454,60800000.0
2009-11-12 02:45:00,0.77443,0.77454,0.77406,0.77454,62400000.0
2009-11-12 02:50:00,0.77444,0.77482,0.77426,0.77457,60200000.0
2009-11-12 02:55:00,0.77428,0.77477,0.77409,0.77409,65600000.0
2009-11-12 03:00:00,0.77422,0.77471,0.77348,0.77444,56000000.0
2009-11-12 03:05:00,0.77455,0.77494,0.77455,0.77478,60800000.0
2009-11-12 03:10:00,0.77483,0.77487,0.77439,0.77454,68800000.0
2009-11-12 03:15:00,0.77435,0.77459,0.77406,0.77426,65600000.0
2009-11-12 03:20:00,0.77427,0.77432,0.77274,0.77398,57600000.0
2009-11-12 03:25:00,0.77408,0.77424,0.77383,0.7739,64400000.0
2009-11-12 03:30:00,0.77394,0.77408,0.77374,0.77383,62400000.0
2009-11-12 03:35:00,0.77386,0.77386,0.77335,0.77344,59600000.0
2009-11-12 03:40:00,0.77333,0.7734,0.77315,0.77326,59200000.0
2009-11-12 03:45:00,0.7731,0.77334,0.77273,0.77323,64000000.0
2009-11-12 03:50:00,0.77304,0.77314,0.77262,0.77274,67200000.0
2009-11-12 03:55:00,0.77282,0.77312,0.77282,0.77296,54800000.0
2009-11-12 04:00:00,0.7733,0.77335,0.77257,0.77276,67200000.0
2009-11-12 04:05:00,0.77273,0.77273,0.77214,0.77265,69800000.0
2009-11-12 04:10:00,0.77267,0.7729,0.77224,0.77244,53800000.0
2009-11-12 04:15:00,0.77204,0.77241,0.77191,0.77192,62400000.0
2009-11-12 04:20:00,0.77183,0.77196,0.77163,0.77183,57600000.0
2009-11-12 04:25:00,0.77191,0.77237,0.77191,0.77199,67200000.0
2009-11-12 04:30:00,0.77211,0.77264,0.77193,0.77238,58000000.0
2009-11-12 04:35:00,0.77235,0.77292,0.77235,0.7726,56000000.0
2009-11-12 04:40:00,0.77251,0.77274,0.77238,0.77258,60800000.0
2009-11-12 04:45:00,0.77252,0.77271,0.77216,0.7727,67200000.0
2009-11-12 04:50:00,0.77264,0.7728,0.77193,0.77232,67200000.0
2009-11-12 04:55:00,0.77251,0.77255,0.77225,0.77243,52800000.0
2009-11-12 05:00:00,0.77243,0.77257,0.77234,0.77238,62400000.0
2009-11-12 05:05:00,0.77258,0.77289,0.77251,0.77284,65600000.0
2009-11-12 05:10:00,0.77284,0.77284,0.77212,0.77212,59200000.0
2009-11-12 05:15:00,0.77216,0.77236,0.77192,0.77217,62400000.0
2009-11-12 05:20:00,0.77236,0.77253,0.77223,0.77237,60800000.0
2009-11-12 05:25:00,0.77246,0.77272,0.7724,0.77255,57600000.0
2009-11-12 05:30:00,0.77226,0.77284,0.77213,0.77278,64000000.0
2009-11-12 05:35:00,0.77274,0.77309,0.77255,0.77279,67200000.0
2009-11-12 05:40:00,0.77308,0.77331,0.77276,0.77314,64000000.0
2009-11-12 05:45:00,0.77296,0.77333,0.77281,0.77306,57600000.0
2009-11-12 05:50:00,0.77307,0.77327,0.77294,0.77327,56000000.0
2009-11-12 05:55:00,0.77323,0.77337,0.77286,0.77302,49600000.0
2009-11-12 06:00:00,0.77292,0.77307,0.77259,0.77307,60800000.0
2009-11-12 06:05:00,0.77309,0.77317,0.7729,0.77303,55400000.0
2009-11-12 06:10:00,0.77292,0.7731,0.7725,0.7731,72000000.0
2009-11-12 06:15:00,0.77306,0.77329,0.77275,0.77324,65600000.0
2009-11-12 06:20:00,0.77315,0.77322,0.77269,0.77283,60800000.0
2009-11-12 06:25:00,0.77276,0.77285,0.77165,0.77244,59200000.0
2009-11-12 06:30:00,0.77246,0.77253,0.77112,0.77112,60800000.0
2009-11-12 06:35:00,0.77241,0.77267,0.77228,0.77264,64000000.0
2009-11-12 06:40:00,0.77267,0.77275,0.77227,0.77227,64000000.0
2009-11-12 06:45:00,0.77253,0.77263,0.77213,0.77244,59200000.0
2009-11-12 06:50:00,0.77246,0.77254,0.77219,0.7724,54400000.0
2009-11-12 06:55:00,0.77249,0.77299,0.7723,0.77296,60800000.0
2009-11-12 07:00:00,0.7729,0.77291,0.77232,0.77269,62400000.0
2009-11-12 07:05:00,0.77259,0.77274,0.77214,0.77271,62400000.0
2009-11-12 07:10:00,0.77264,0.77271,0.7722,0.77256,57600000.0
2009-11-12 07:15:00,0.77256,0.77256,0.77204,0.77249,62400000.0
2009-11-12 07:20:00,0.7725,0.77258,0.77173,0.77249,73600000.0
2009-11-12 07:25:00,0.77254,0.77282,0.77234,0.7727,59200000.0
2009-11-12 07:30:00,0.77274,0.77274,0.7722,0.77234,54400000.0
2009-11-12 07:35:00,0.77256,0.77256,0.77196,0.77207,62400000.0
2009-11-12 07:40:00,0.77234,0.77245,0.77179,0.77192,56000000.0
2009-11-12 07:45:00,0.77193,0.77219,0.77193,0.77199,57600000.0
2009-11-12 07:50:00,0.77205,0.77234,0.77185,0.77221,59200000.0
2009-11-12 07:55:00,0.77245,0.77278,0.77243,0.77264,54400000.0
2009-11-12 08:00:00,0.77255,0.77294,0.77207,0.77263,67200000.0
2009-11-12 08:05:00,0.77254,0.77265,0.77225,0.77244,57600000.0
2009-11-12 08:10:00,0.77253,0.7727,0.77219,0.77243,59600000.0
2009-11-12 08:15:00,0.77244,0.77278,0.77232,0.77266,64000000.0
2009-11-12 08:20:00,0.7726,0.77281,0.77211,0.77244,57600000.0
2009-11-12 08:25:00,0.77245,0.7726,0.77233,0.77253,65600000.0
2009-11-12 08:30:00,0.77249,0.77255,0.77231,0.77243,60800000.0
2009-11-12 08:35:00,0.77251,0.77273,0.77232,0.77266,56000000.0
2009-11-12 08:40:00,0.77263,0.77267,0.77225,0.77267,54400000.0
2009-11-12 08:45:00,0.77252,0.77264,0.77223,0.77258,59200000.0
2009-11-12 08:50:00,0.77251,0.77257,0.77128,0.77224,61200000.0
2009-11-12 08:55:00,0.77218,0.77278,0.77218,0.77271,63400000.0
2009-11-12 09:00:00,0.77281,0.77282,0.77231,0.7725,67200000.0
2009-11-12 09:05:00,0.77242,0.77258,0.77209,0.77231,56000000.0
2009-11-12 09:10:00,0.77235,0.77235,0.77204,0.77208,52800000.0
2009-11-12 09:15:00,0.77218,0.77241,0.77202,0.77226,70400000.0
2009-11-12 09:20:00,0.77223,0.77247,0.77203,0.77216,64400000.0
2009-11-12 09:25:00,0.77228,0.77246,0.77219,0.77219,64400000.0
2009-11-12 09:30:00,0.77234,0.77269,0.77195,0.77195,65000000.0
2009-11-12 09:35:00,0.77218,0.77257,0.77203,0.77245,66000000.0
2009-11-12 09:40:00,0.77238,0.77244,0.77208,0.77217,59200000.0
2009-11-12 09:45:00,0.77205,0.77213,0.77165,0.77213,61200000.0
2009-11-12 09:50:00,0.77227,0.77227,0.77155,0.7722,57600000.0
2009-11-12 09:55:00,0.7723,0.77277,0.77223,0.77223,67200000.0
2009-11-12 10:00:00,0.77221,0.77261,0.77194,0.77244,71400000.0
2009-11-12 10:05:00,0.77253,0.77291,0.77229,0.7727,75200000.0
2009-11-12 10:10:00,0.77283,0.77289,0.77229,0.77244,68800000.0
2009-11-12 10:15:00,0.77254,0.77314,0.77249,0.77314,60800000.0
2009-11-12 10:20:00,0.77305,0.77321,0.77269,0.77269,61800000.0
2009-11-12 10:25:00,0.77272,0.77332,0.77267,0.77329,56000000.0
2009-11-12 10:30:00,0.77327,0.7734,0.7729,0.77302,59600000.0
2009-11-12 10:35:00,0.77302,0.77305,0.77266,0.77292,62400000.0
2009-11-12 10:40:00,0.77294,0.77301,0.77263,0.77285,73600000.0
2009-11-12 10:45:00,0.77287,0.77287,0.77237,0.77262,68800000.0
2009-11-12 10:50:00,0.7726,0.77287,0.77248,0.77272,65600000.0
2009-11-12 10:55:00,0.77257,0.77312,0.77257,0.77307,64000000.0
2009-11-12 11:00:00,0.7729,0.773,0.772,0.77211,52800000.0
2009-11-12 11:05:00,0.77191,0.77191,0.77124,0.77124,59200000.0
2009-11-12 11:10:00,0.77099,0.77141,0.77087,0.7711,68800000.0
2009-11-12 11:15:00,0.77127,0.77204,0.77109,0.77166,65600000.0
2009-11-12 11:20:00,0.77177,0.77195,0.77161,0.77178,64000000.0
2009-11-12 11:25:00,0.77172,0.77213,0.77164,0.77202,62400000.0
2009-11-12 11:30:00,0.77204,0.77204,0.77158,0.77183,73000000.0
2009-11-12 11:35:00,0.77195,0.77227,0.77176,0.77208,64000000.0
2009-11-12 11:40:00,0.7721,0.77246,0.77209,0.77238,62400000.0
2009-11-12 11:45:00,0.77229,0.7723,0.77173,0.77216,60200000.0
2009-11-12 11:50:00,0.77214,0.77214,0.7709,0.77185,70400000.0
2009-11-12 11:55:00,0.772,0.77242,0.77187,0.77232,54400000.0
2009-11-12 12:00:00,0.77219,0.77229,0.77127,0.77195,67000000.0
2009-11-12 12:05:00,0.77193,0.77219,0.77172,0.77172,57600000.0
2009-11-12 12:10:00,0.77175,0.77235,0.77161,0.77227,67200000.0
2009-11-12 12:15:00,0.77236,0.77268,0.77234,0.77249,67200000.0
2009-11-12 12:20:00,0.77256,0.77262,0.77214,0.77215,64000000.0
2009-11-12 12:25:00,0.77237,0.77256,0.77139,0.77253,58000000.0
2009-11-12 12:30:00,0.77246,0.77259,0.77178,0.77207,58600000.0
2009-11-12 12:35:00,0.77209,0.7723,0.77178,0.77191,56000000.0
2009-11-12 12:40:00,0.77176,0.772,0.77145,0.772,62400000.0
2009-11-12 12:45:00,0.7721,0.7721,0.77177,0.77177,59200000.0
2009-11-12 12:50:00,0.77172,0.77223,0.77172,0.77214,56000000.0
2009-11-12 12:55:00,0.77216,0.77218,0.77179,0.77193,64000000.0
2009-11-12 13:00:00,0.77201,0.77208,0.77166,0.77201,60800000.0
2009-11-12 13:05:00,0.77202,0.77202,0.77133,0.77151,62400000.0
2009-11-12 13:10:00,0.7714,0.77207,0.7714,0.77174,60800000.0
2009-11-12 13:15:00,0.77186,0.77195,0.77159,0.77177,68800000.0
2009-11-12 13:20:00,0.77184,0.77206,0.77165,0.77204,57000000.0
2009-11-12 13:25:00,0.77201,0.77204,0.77152,0.77152,65600000.0
2009-11-12 13:30:00,0.77147,0.77174,0.77128,0.77158,72000000.0
2009-11-12 13:35:00,0.77151,0.77151,0.77102,0.77102,67200000.0
2009-11-12 13:40:00,0.77104,0.77173,0.77104,0.7717,118400000.0
2009-11-12 13:45:00,0.77167,0.7721,0.77165,0.77204,144000000.0
2009-11-12 13:50:00,0.77192,0.77199,0.77149,0.77181,138000000.0
2009-11-12 13:55:00,0.77171,0.77171,0.77141,0.77158,110400000.0
2009-11-12 14:00:00,0.77168,0.77255,0.77157,0.77247,136400000.0
2009-11-12 14:05:00,0.77256,0.77291,0.77247,0.77291,131200000.0
2009-11-12 14:10:00,0.77294,0.77307,0.77275,0.77285,103200000.0
2009-11-12 14:15:00,0.77284,0.773,0.77247,0.77266,114000000.0
2009-11-12 14:20:00,0.77286,0.7738,0.77286,0.77312,171000000.0
2009-11-12 14:25:00,0.77302,0.77334,0.77296,0.77334,227200000.0
2009-11-12 14:30:00,0.77333,0.77336,0.77288,0.77304,174400000.0
2009-11-12 14:35:00,0.77288,0.77292,0.77239,0.77284,184000000.0
2009-11-12 14:40:00,0.77281,0.77347,0.77281,0.77315,181600000.0
2009-11-12 14:45:00,0.77328,0.77347,0.77325,0.7733,106000000.0
2009-11-12 14:50:00,0.77312,0.77355,0.77312,0.77327,125200000.0
2009-11-12 14:55:00,0.77323,0.77355,0.77282,0.77314,88000000.0
2009-11-12 15:00:00,0.77323,0.77367,0.77322,0.77367,140200000.0
2009-11-12 15:05:00,0.77366,0.77372,0.77325,0.77341,168400000.0
2009-11-12 15:10:00,0.77355,0.77373,0.77315,0.7734,198400000.0
2009-11-12 15:15:00,0.77351,0.77355,0.77317,0.77321,88000000.0
2009-11-12 15:20:00,0.77312,0.77314,0.77268,0.7728,152000000.0
2009-11-12 15:25:00,0.77262,0.77262,0.77094,0.77126,276200000.0
2009-11-12 15:30:00,0.77137,0.77267,0.77137,0.77241,252400000.0
2009-11-12 15:35:00,0.77245,0.77257,0.77219,0.7723,202600000.0
2009-11-12 15:40:00,0.7723,0.7726,0.77207,0.77227,184400000.0
2009-11-12 15:45:00,0.7723,0.7723,0.7717,0.77173,137000000.0
2009-11-12 15:50:00,0.77166,0.77245,0.77166,0.77243,135800000.0
2009-11-12 15:55:00,0.77223,0.77227,0.77204,0.77213,137000000.0
2009-11-12 16:00:00,0.77204,0.77262,0.77204,0.77228,259200000.0
2009-11-12 16:05:00,0.77229,0.77234,0.77171,0.77223,241600000.0
2009-11-12 16:10:00,0.77217,0.77221,0.77186,0.7719,211000000.0
2009-11-12 16:15:00,0.77196,0.77209,0.77154,0.77166,168000000.0
2009-11-12 16:20:00,0.77173,0.77188,0.77151,0.77154,217000000.0
2009-11-12 16:25:00,0.77141,0.77147,0.77104,0.77118,177600000.0
2009-11-12 16:30:00,0.77125,0.77162,0.77081,0.77098,248400000.0
2009-11-12 16:35:00,0.771,0.77131,0.77089,0.77119,342400000.0
2009-11-12 16:40:00,0.77118,0.77151,0.77098,0.77132,295800000.0
2009-11-12 16:45:00,0.77126,0.77163,0.77118,0.77163,305400000.0
2009-11-12 16:50:00,0.77156,0.7725,0.77135,0.7724,197600000.0
2009-11-12 16:55:00,0.77245,0.77287,0.77234,0.77283,275600000.0
2009-11-12 17:00:00,0.77275,0.77313,0.77235,0.7724,304200000.0
2009-11-12 17:05:00,0.77239,0.77257,0.77232,0.77248,249600000.0
2009-11-12 17:10:00,0.77245,0.77245,0.77201,0.77219,223200000.0
2009-11-12 17:15:00,0.77227,0.77274,0.77225,0.77237,174400000.0
2009-11-12 17:20:00,0.7723,0.77291,0.7723,0.77249,132800000.0
2009-11-12 17:25:00,0.77232,0.77253,0.77199,0.77253,170800000.0
2009-11-12 17:30:00,0.77252,0.77291,0.7725,0.77266,275600000.0
2009-11-12 17:35:00,0.77274,0.77291,0.77252,0.77268,270200000.0
2009-11-12 17:40:00,0.77278,0.77281,0.77178,0.77179,234000000.0
2009-11-12 17:45:00,0.77177,0.77211,0.7713,0.77136,316800000.0
2009-11-12 17:50:00,0.77128,0.77137,0.77069,0.77137,280400000.0
2009-11-12 17:55:00,0.77123,0.77123,0.77057,0.77068,287200000.0
2009-11-12 18:00:00,0.77072,0.7708,0.77036,0.7708,252800000.0
2009-11-12 18:05:00,0.77068,0.7708,0.77025,0.7708,327200000.0
2009-11-12 18:10:00,0.77087,0.77094,0.77052,0.77054,196000000.0
2009-11-12 18:15:00,0.77053,0.77053,0.76984,0.77023,297000000.0
2009-11-12 18:20:00,0.77013,0.77016,0.76994,0.7701,283200000.0
2009-11-12 18:25:00,0.77028,0.77053,0.77014,0.77053,188000000.0
2009-11-12 18:30:00,0.77079,0.77129,0.77077,0.77091,221600000.0
2009-11-12 18:35:00,0.77093,0.77116,0.77071,0.771,217400000.0
2009-11-12 18:40:00,0.77102,0.77141,0.7709,0.77093,182400000.0
2009-11-12 18:45:00,0.77074,0.77181,0.77074,0.77141,234000000.0
2009-11-12 18:50:00,0.77152,0.77214,0.77149,0.77214,167800000.0
2009-11-12 18:55:00,0.77225,0.77227,0.77105,0.77105,146400000.0
2009-11-12 19:00:00,0.771,0.7714,0.771,0.77133,157200000.0
2009-11-12 19:05:00,0.77118,0.77119,0.77085,0.77086,209600000.0
2009-11-12 19:10:00,0.77082,0.77132,0.77082,0.77118,178600000.0
2009-11-12 19:15:00,0.77112,0.77123,0.77095,0.77123,94800000.0
2009-11-12 19:20:00,0.77127,0.77128,0.77083,0.77095,155600000.0
2009-11-12 19:25:00,0.77084,0.77098,0.77048,0.77089,244800000.0
2009-11-12 19:30:00,0.77113,0.7714,0.77092,0.77121,171200000.0
2009-11-12 19:35:00,0.77116,0.77137,0.77087,0.77119,132800000.0
2009-11-12 19:40:00,0.77103,0.7712,0.77078,0.7711,118400000.0
2009-11-12 19:45:00,0.77108,0.7712,0.7709,0.7709,102400000.0
2009-11-12 19:50:00,0.77092,0.77124,0.77079,0.77101,105600000.0
2009-11-12 19:55:00,0.77098,0.77124,0.77091,0.77104,102400000.0
2009-11-12 20:00:00,0.77103,0.77136,0.77091,0.77102,85200000.0
2009-11-12 20:05:00,0.77095,0.77111,0.77059,0.77059,88000000.0
2009-11-12 20:10:00,0.77043,0.77085,0.77043,0.77085,86800000.0
2009-11-12 20:15:00,0.7708,0.77098,0.77075,0.7708,86400000.0
2009-11-12 20:20:00,0.77082,0.77103,0.7706,0.77092,77800000.0
2009-11-12 20:25:00,0.77103,0.77104,0.77082,0.77085,81000000.0
2009-11-12 20:30:00,0.77089,0.77091,0.77063,0.77083,120000000.0
2009-11-12 20:35:00,0.77091,0.7712,0.77086,0.77109,96000000.0
2009-11-12 20:40:00,0.77106,0.77119,0.77089,0.77093,57600000.0
2009-11-12 20:45:00,0.77087,0.77092,0.77066,0.77074,60800000.0
2009-11-12 20:50:00,0.77074,0.77108,0.77071,0.77079,66600000.0
2009-11-12 20:55:00,0.77097,0.77117,0.77082,0.77107,72400000.0
2009-11-12 21:00:00,0.77126,0.77138,0.77094,0.77094,76200000.0
2009-11-12 21:05:00,0.77108,0.77173,0.77108,0.77143,65600000.0
2009-11-12 21:10:00,0.77145,0.77202,0.77143,0.77191,68800000.0
2009-11-12 21:15:00,0.77195,0.77221,0.77115,0.77211,60800000.0
2009-11-12 21:20:00,0.77201,0.77217,0.77192,0.77211,64400000.0
2009-11-12 21:25:00,0.77224,0.77236,0.77199,0.77232,77200000.0
2009-11-12 21:30:00,0.77229,0.77229,0.77169,0.77206,76800000.0
2009-11-12 21:35:00,0.77209,0.77219,0.772,0.77212,98000000.0
2009-11-12 21:40:00,0.77216,0.77243,0.77191,0.77204,75200000.0
2009-11-12 21:45:00,0.77205,0.77238,0.77195,0.77217,54400000.0
2009-11-12 21:50:00,0.77211,0.77279,0.772,0.77276,65600000.0
2009-11-12 21:55:00,0.7727,0.77287,0.77225,0.77225,97600000.0
2009-11-12 22:00:00,0.77234,0.77311,0.7722,0.77311,79400000.0
2009-11-12 22:05:00,0.77324,0.77332,0.77237,0.7724,94400000.0
2009-11-12 22:10:00,0.77247,0.77309,0.77155,0.77275,66000000.0
2009-11-12 22:15:00,0.77275,0.77287,0.77246,0.77274,64000000.0
2009-11-12 22:20:00,0.77281,0.77288,0.77262,0.77265,68800000.0
2009-11-12 22:25:00,0.77264,0.77338,0.77264,0.77317,76800000.0
2009-11-12 22:30:00,0.77306,0.77321,0.77243,0.77274,110400000.0
2009-11-12 22:35:00,0.77272,0.77301,0.77258,0.77258,164000000.0
2009-11-12 22:40:00,0.77279,0.77287,0.77228,0.77232,59200000.0
2009-11-12 22:45:00,0.77238,0.77267,0.77232,0.77237,64000000.0
2009-11-12 22:50:00,0.77245,0.77248,0.77221,0.77246,67200000.0
2009-11-12 22:55:00,0.77241,0.77277,0.77215,0.77231,51200000.0
2009-11-12 23:00:00,0.77219,0.77238,0.77204,0.77225,87400000.0
2009-11-12 23:05:00,0.7721,0.77237,0.77171,0.7722,60800000.0
2009-11-12 23:10:00,0.77246,0.77246,0.77199,0.77205,68800000.0
2009-11-12 23:15:00,0.77218,0.77241,0.77201,0.77235,54400000.0
2009-11-12 23:20:00,0.77219,0.7725,0.77207,0.77235,60800000.0
2009-11-12 23:25:00,0.77237,0.77265,0.77199,0.77222,84800000.0
2009-11-12 23:30:00,0.77239,0.77266,0.77223,0.77257,97600000.0
2009-11-12 23:35:00,0.77256,0.77296,0.77256,0.77272,58400000.0
2009-11-12 23:40:00,0.77265,0.77313,0.7724,0.77297,77200000.0
2009-11-12 23:45:00,0.77307,0.77353,0.773,0.77311,72000000.0
2009-11-12 23:50:00,0.77342,0.77357,0.77296,0.77296,75200000.0
2009-11-12 23:55:00,0.77324,0.77359,0.77291,0.77291,104000000.0
2009-11-13 00:00:00,0.77297,0.77311,0.77238,0.77265,62400000.0
2009-11-13 00:05:00,0.77267,0.77267,0.7721,0.77235,48000000.0
2009-11-13 00:10:00,0.77265,0.77283,0.77233,0.77261,89600000.0
2009-11-13 00:15:00,0.77242,0.7728,0.77239,0.77265,66400000.0
2009-11-13 00:20:00,0.77263,0.77263,0.7717,0.77193,52800000.0
2009-11-13 00:25:00,0.77184,0.7721,0.7717,0.77201,62400000.0
2009-11-13 00:30:00,0.77153,0.77217,0.77147,0.7716,63400000.0
2009-11-13 00:35:00,0.77201,0.77252,0.7718,0.7723,46400000.0
2009-11-13 00:40:00,0.77188,0.77265,0.77128,0.7723,60800000.0
2009-11-13 00:45:00,0.77203,0.77281,0.77203,0.77277,56400000.0
2009-11-13 00:50:00,0.77272,0.77289,0.77222,0.77245,60800000.0
2009-11-13 00:55:00,0.77255,0.77269,0.77248,0.77258,57600000.0
2009-11-13 01:00:00,0.77269,0.77318,0.77246,0.77318,60200000.0
2009-11-13 01:05:00,0.7732,0.77339,0.77282,0.77316,65600000.0
2009-11-13 01:10:00,0.77327,0.77327,0.77281,0.77308,74600000.0
2009-11-13 01:15:00,0.7729,0.77428,0.7729,0.77396,57600000.0
2009-11-13 01:20:00,0.77389,0.77424,0.77383,0.77404,65600000.0
2009-11-13 01:25:00,0.77427,0.77439,0.77376,0.77434,66600000.0
2009-11-13 01:30:00,0.7743,0.7748,0.77428,0.77474,60800000.0
2009-11-13 01:35:00,0.77479,0.77479,0.7741,0.77444,65600000.0
2009-11-13 01:40:00,0.77444,0.77444,0.77306,0.77433,67000000.0
2009-11-13 01:45:00,0.77424,0.77448,0.77413,0.77448,49600000.0
2009-11-13 01:50:00,0.77458,0.77458,0.77348,0.77354,72000000.0
2009-11-13 01:55:00,0.77353,0.77356,0.77314,0.77356,84800000.0
2009-11-13 02:00:00,0.77358,0.77366,0.7732,0.7732,66600000.0
2009-11-13 02:05:00,0.77308,0.77325,0.77304,0.77321,52800000.0
2009-11-13 02:10:00,0.77319,0.77334,0.77293,0.77325,59200000.0
2009-11-13 02:15:00,0.7732,0.77374,0.77308,0.77358,65600000.0
2009-11-13 02:20:00,0.77358,0.77435,0.77274,0.77423,65600000.0
2009-11-13 02:25:00,0.77423,0.77443,0.77412,0.77422,60800000.0
2009-11-13 02:30:00,0.77383,0.77417,0.77383,0.77398,62400000.0
2009-11-13 02:35:00,0.77388,0.77407,0.77368,0.77399,57600000.0
2009-11-13 02:40:00,0.77387,0.77397,0.77349,0.7737,59200000.0
2009-11-13 02:45:00,0.77382,0.77395,0.77371,0.77378,56000000.0
2009-11-13 02:50:00,0.77386,0.77397,0.77324,0.77346,60200000.0
2009-11-13 02:55:00,0.77325,0.77347,0.77303,0.77344,65600000.0
2009-11-13 03:00:00,0.77351,0.77378,0.77269,0.77365,56000000.0
2009-11-13 03:05:00,0.77364,0.77371,0.77315,0.77322,60800000.0
2009-11-13 03:10:00,0.77333,0.77336,0.77245,0.77253,68800000.0
2009-11-13 03:15:00,0.77246,0.77274,0.77235,0.77269,56000000.0
2009-11-13 03:20:00,0.77275,0.77309,0.77189,0.77301,57600000.0
2009-11-13 03:25:00,0.77297,0.77334,0.7728,0.77284,64000000.0
2009-11-13 03:30:00,0.77304,0.77311,0.77256,0.77307,62400000.0
2009-11-13 03:35:00,0.77313,0.77325,0.77259,0.77303,62400000.0
2009-11-13 03:40:00,0.77303,0.77305,0.77265,0.77282,59200000.0
2009-11-13 03:45:00,0.77288,0.77289,0.77263,0.77283,57600000.0
2009-11-13 03:50:00,0.7728,0.77323,0.7728,0.77319,67200000.0
2009-11-13 03:55:00,0.77301,0.77301,0.77248,0.7725,56000000.0
2009-11-13 04:00:00,0.77282,0.77312,0.77256,0.77312,66600000.0
2009-11-13 04:05:00,0.77316,0.77324,0.7727,0.7727,70400000.0
2009-11-13 04:10:00,0.773,0.77322,0.77291,0.77305,62400000.0
2009-11-13 04:15:00,0.77319,0.77326,0.77279,0.77288,70400000.0
2009-11-13 04:20:00,0.77296,0.77321,0.77269,0.77306,57600000.0
2009-11-13 04:25:00,0.77295,0.77329,0.77289,0.77318,67200000.0
2009-11-13 04:30:00,0.7732,0.77351,0.77288,0.77346,57600000.0
2009-11-13 04:35:00,0.77343,0.77359,0.77317,0.77355,52800000.0
2009-11-13 04:40:00,0.77335,0.77355,0.77313,0.77327,60800000.0
2009-11-13 04:45:00,0.77317,0.77346,0.77303,0.77342,67200000.0
2009-11-13 04:50:00,0.77328,0.77359,0.77301,0.77307,67200000.0
2009-11-13 04:55:00,0.77332,0.77342,0.77316,0.77334,53200000.0
2009-11-13 05:00:00,0.77344,0.77344,0.77306,0.77318,62400000.0
2009-11-13 05:05:00,0.77336,0.77375,0.7731,0.77318,65600000.0
2009-11-13 05:10:00,0.77345,0.77345,0.77305,0.77305,58600000.0
2009-11-13 05:15:00,0.77301,0.7734,0.77277,0.77333,62400000.0
2009-11-13 05:20:00,0.77344,0.77354,0.77305,0.77315,60800000.0
2009-11-13 05:25:00,0.77326,0.77335,0.77307,0.77328,44800000.0
2009-11-13 05:30:00,0.77322,0.77338,0.77293,0.77326,60800000.0
2009-11-13 05:35:00,0.77321,0.7733,0.7728,0.77292,67200000.0
2009-11-13 05:40:00,0.77294,0.7732,0.77272,0.77294,67200000.0
2009-11-13 05:45:00,0.77281,0.77289,0.7722,0.77259,57600000.0
2009-11-13 05:50:00,0.77256,0.77297,0.77216,0.77297,56000000.0
2009-11-13 05:55:00,0.77296,0.77315,0.77292,0.77311,49600000.0
2009-11-13 06:00:00,0.77301,0.77301,0.77218,0.77278,60800000.0
2009-11-13 06:05:00,0.77265,0.77282,0.77246,0.77277,56000000.0
2009-11-13 06:10:00,0.77255,0.77339,0.77247,0.77339,72000000.0
2009-11-13 06:15:00,0.77291,0.77341,0.77291,0.77307,65600000.0
2009-11-13 06:20:00,0.77307,0.77348,0.77306,0.77331,60800000.0
2009-11-13 06:25:00,0.77324,0.77349,0.77242,0.77304,59200000.0
2009-11-13 06:30:00,0.77256,0.77293,0.77138,0.77138,60800000.0
2009-11-13 06:35:00,0.77271,0.77305,0.77261,0.773,64000000.0
2009-11-13 06:40:00,0.77289,0.77316,0.77268,0.77268,64000000.0
2009-11-13 06:45:00,0.77272,0.77313,0.77266,0.7731,59200000.0
2009-11-13 06:50:00,0.77307,0.77332,0.77283,0.77329,54400000.0
2009-11-13 06:55:00,0.77341,0.77356,0.77309,0.77325,61200000.0
2009-11-13 07:00:00,0.77301,0.77333,0.77282,0.77304,52800000.0
2009-11-13 07:05:00,0.77323,0.7734,0.77313,0.77339,62400000.0
2009-11-13 07:10:00,0.77337,0.77343,0.77287,0.77327,57400000.0
2009-11-13 07:15:00,0.77347,0.77347,0.77307,0.77339,65400000.0
2009-11-13 07:20:00,0.7734,0.77343,0.77275,0.77319,73600000.0
2009-11-13 07:25:00,0.77326,0.77342,0.773,0.77336,59200000.0
2009-11-13 07:30:00,0.77333,0.77333,0.77294,0.77323,54400000.0
2009-11-13 07:35:00,0.77332,0.77334,0.77316,0.77325,62800000.0
2009-11-13 07:40:00,0.77328,0.77351,0.77319,0.77341,56000000.0
2009-11-13 07:45:00,0.77341,0.77353,0.77308,0.77331,57400000.0
2009-11-13 07:50:00,0.77333,0.77349,0.77292,0.77302,59200000.0
2009-11-13 07:55:00,0.77313,0.77321,0.77287,0.77289,54400000.0
2009-11-13 08:00:00,0.77282,0.77323,0.77282,0.77309,60800000.0
2009-11-13 08:05:00,0.77316,0.77321,0.77283,0.77298,57600000.0
2009-11-13 08:10:00,0.77317,0.77335,0.77296,0.77331,67200000.0
2009-11-13 08:15:00,0.77321,0.77327,0.77296,0.773,64000000.0
2009-11-13 08:20:00,0.77313,0.77318,0.77269,0.77288,57600000.0
2009-11-13 08:25:00,0.77309,0.77326,0.77293,0.7731,65600000.0
2009-11-13 08:30:00,0.77321,0.77325,0.7728,0.77288,60200000.0
2009-11-13 08:35:00,0.77299,0.7731,0.77283,0.77291,56400000.0
2009-11-13 08:40:00,0.7729,0.7729,0.77245,0.77253,54400000.0
2009-11-13 08:45:00,0.7726,0.77268,0.77248,0.77254,59200000.0
2009-11-13 08:50:00,0.77259,0.77298,0.77192,0.77284,60800000.0
2009-11-13 08:55:00,0.77285,0.77296,0.77272,0.77291,64000000.0
2009-11-13 09:00:00,0.77275,0.77353,0.77254,0.77345,57000000.0
2009-11-13 09:05:00,0.77344,0.77371,0.77331,0.77331,58600000.0
2009-11-13 09:10:00,0.77336,0.77361,0.77329,0.77337,52800000.0
2009-11-13 09:15:00,0.77345,0.77345,0.77299,0.77304,69800000.0
2009-11-13 09:20:00,0.77283,0.77324,0.77282,0.77316,57600000.0
2009-11-13 09:25:00,0.77303,0.77341,0.77289,0.77297,64000000.0
2009-11-13 09:30:00,0.77306,0.77306,0.77282,0.77298,65600000.0
2009-11-13 09:35:00,0.77313,0.77315,0.77268,0.77297,65600000.0
2009-11-13 09:40:00,0.77291,0.77333,0.77283,0.77312,67200000.0
2009-11-13 09:45:00,0.77333,0.77342,0.77307,0.77332,52800000.0
2009-11-13 09:50:00,0.77337,0.7736,0.77319,0.77324,52800000.0
2009-11-13 09:55:00,0.77323,0.77323,0.77215,0.77215,67200000.0
2009-11-13 10:00:00,0.7721,0.77273,0.77204,0.77266,72000000.0
2009-11-13 10:05:00,0.77252,0.77268,0.77206,0.77206,75200000.0
2009-11-13 10:10:00,0.77242,0.77261,0.77217,0.77254,68800000.0
2009-11-13 10:15:00,0.77251,0.77296,0.77239,0.7729,61200000.0
2009-11-13 10:20:00,0.77291,0.77313,0.77262,0.77268,59200000.0
2009-11-13 10:25:00,0.7726,0.77266,0.77231,0.77243,56000000.0
2009-11-13 10:30:00,0.77237,0.77237,0.77192,0.77225,60800000.0
2009-11-13 10:35:00,0.77227,0.77247,0.77215,0.77247,61800000.0
2009-11-13 10:40:00,0.77251,0.77271,0.77214,0.77271,73600000.0
2009-11-13 10:45:00,0.77281,0.77289,0.77238,0.77253,68800000.0
2009-11-13 10:50:00,0.77249,0.77251,0.77206,0.77243,65600000.0
2009-11-13 10:55:00,0.77235,0.77281,0.77235,0.77257,64000000.0
2009-11-13 11:00:00,0.77265,0.77284,0.77232,0.77241,52800000.0
2009-11-13 11:05:00,0.7724,0.77267,0.77237,0.77259,59200000.0
2009-11-13 11:10:00,0.77262,0.77306,0.77262,0.77286,72000000.0
2009-11-13 11:15:00,0.77294,0.77316,0.77284,0.77286,65600000.0
2009-11-13 11:20:00,0.77292,0.77347,0.77273,0.77329,64000000.0
2009-11-13 11:25:00,0.77327,0.77415,0.77321,0.77415,62400000.0
2009-11-13 11:30:00,0.77435,0.77494,0.77397,0.77494,73600000.0
2009-11-13 11:35:00,0.77493,0.77507,0.77472,0.77506,64000000.0
2009-11-13 11:40:00,0.77515,0.77547,0.77515,0.77543,56000000.0
2009-11-13 11:45:00,0.77534,0.77534,0.77472,0.77498,60800000.0
2009-11-13 11:50:00,0.77492,0.77522,0.77389,0.77516,70400000.0
2009-11-13 11:55:00,0.77513,0.77534,0.77498,0.7751,60200000.0
2009-11-13 12:00:00,0.77512,0.77585,0.77413,0.77571,67200000.0
2009-11-13 12:05:00,0.77569,0.77598,0.77558,0.77598,58000000.0
2009-11-13 12:10:00,0.776,0.776,0.77539,0.77539,66600000.0
2009-11-13 12:15:00,0.77531,0.77532,0.77495,0.77496,67200000.0
2009-11-13 12:20:00,0.77477,0.77503,0.77465,0.77488,70800000.0
2009-11-13 12:25:00,0.77501,0.77568,0.77404,0.77568,57600000.0
2009-11-13 12:30:00,0.77585,0.77613,0.77585,0.77605,59200000.0
2009-11-13 12:35:00,0.77604,0.77622,0.77563,0.77608,56400000.0
2009-11-13 12:40:00,0.77597,0.77659,0.77593,0.77659,62400000.0
2009-11-13 12:45:00,0.7766,0.77677,0.77649,0.77673,58600000.0
2009-11-13 12:50:00,0.77669,0.77729,0.7766,0.77719,59200000.0
2009-11-13 12:55:00,0.77712,0.7772,0.77673,0.77696,64000000.0
2009-11-13 13:00:00,0.77703,0.77723,0.77649,0.77699,60800000.0
2009-11-13 13:05:00,0.77702,0.77713,0.7766,0.77674,71400000.0
2009-11-13 13:10:00,0.77668,0.77701,0.77609,0.77609,59600000.0
2009-11-13 13:15:00,0.77595,0.77621,0.77577,0.77617,68000000.0
2009-11-13 13:20:00,0.77616,0.77622,0.77596,0.77604,58000000.0
2009-11-13 13:25:00,0.77605,0.7761,0.77559,0.7757,66000000.0
2009-11-13 13:30:00,0.77575,0.77591,0.77556,0.77588,67200000.0
2009-11-13 13:35:00,0.7759,0.77591,0.77547,0.77564,67200000.0
2009-11-13 13:40:00,0.77563,0.77579,0.77534,0.77558,118400000.0
2009-11-13 13:45:00,0.77521,0.77567,0.77521,0.77553,144000000.0
2009-11-13 13:50:00,0.77562,0.77614,0.77544,0.77568,137600000.0
2009-11-13 13:55:00,0.77571,0.77571,0.77502,0.77547,110400000.0
2009-11-13 14:00:00,0.7753,0.77534,0.7749,0.77525,135400000.0
2009-11-13 14:05:00,0.77533,0.77533,0.77499,0.77512,131200000.0
2009-11-13 14:10:00,0.77493,0.77526,0.77484,0.77497,102200000.0
2009-11-13 14:15:00,0.77515,0.77555,0.77453,0.77544,113600000.0
2009-11-13 14:20:00,0.77546,0.77583,0.77543,0.77573,171000000.0
2009-11-13 14:25:00,0.77577,0.77613,0.77577,0.77604,227600000.0
2009-11-13 14:30:00,0.77604,0.77606,0.77542,0.77591,174400000.0
2009-11-13 14:35:00,0.77601,0.7765,0.77601,0.77637,184000000.0
2009-11-13 14:40:00,0.77654,0.77654,0.77614,0.77643,180200000.0
2009-11-13 14:45:00,0.77642,0.77648,0.77611,0.77639,105000000.0
2009-11-13 14:50:00,0.77631,0.77631,0.77591,0.77591,124800000.0
2009-11-13 14:55:00,0.77587,0.77609,0.77576,0.77606,88000000.0
2009-11-13 15:00:00,0.77606,0.77607,0.77563,0.77588,140800000.0
2009-11-13 15:05:00,0.77595,0.7761,0.77562,0.77609,169600000.0
2009-11-13 15:10:00,0.776,0.776,0.77561,0.7758,197200000.0
2009-11-13 15:15:00,0.77582,0.77582,0.77529,0.77535,87400000.0
2009-11-13 15:20:00,0.77546,0.77614,0.77535,0.77614,152400000.0
2009-11-13 15:25:00,0.77602,0.77602,0.77449,0.77461,276800000.0
2009-11-13 15:30:00,0.77485,0.77621,0.77437,0.77471,252800000.0
2009-11-13 15:35:00,0.77474,0.77502,0.77453,0.77481,203600000.0
2009-11-13 15:40:00,0.77484,0.77513,0.7748,0.77495,184800000.0
2009-11-13 15:45:00,0.77453,0.775,0.77453,0.77492,137600000.0
2009-11-13 15:50:00,0.77488,0.77488,0.77448,0.77455,136000000.0
2009-11-13 15:55:00,0.77474,0.77525,0.77474,0.77482,137600000.0
2009-11-13 16:00:00,0.77477,0.77514,0.77473,0.77492,259600000.0
2009-11-13 16:05:00,0.77492,0.77557,0.77492,0.77509,241600000.0
2009-11-13 16:10:00,0.77517,0.77541,0.775,0.77511,211600000.0
2009-11-13 16:15:00,0.7751,0.77539,0.77499,0.77533,168400000.0
2009-11-13 16:20:00,0.7754,0.77564,0.77517,0.77527,217600000.0
2009-11-13 16:25:00,0.7753,0.7753,0.7749,0.7749,176800000.0
2009-11-13 16:30:00,0.7749,0.77533,0.77486,0.77523,248000000.0
2009-11-13 16:35:00,0.77531,0.77531,0.77483,0.77483,343000000.0
2009-11-13 16:40:00,0.7746,0.7755,0.77453,0.77533,297000000.0
2009-11-13 16:45:00,0.77538,0.77595,0.77508,0.77581,305400000.0
2009-11-13 16:50:00,0.77575,0.77597,0.7756,0.77592,198800000.0
2009-11-13 16:55:00,0.77579,0.77598,0.77544,0.77593,274400000.0
2009-11-13 17:00:00,0.77596,0.77617,0.77572,0.77572,304200000.0
2009-11-13 17:05:00,0.7758,0.77618,0.77563,0.77608,249600000.0
2009-11-13 17:10:00,0.77624,0.77658,0.77615,0.77636,223800000.0
2009-11-13 17:15:00,0.77629,0.7763,0.77556,0.77559,174000000.0
2009-11-13 17:20:00,0.77544,0.77572,0.77514,0.77514,132800000.0
2009-11-13 17:25:00,0.7752,0.77536,0.77505,0.77532,169600000.0
2009-11-13 17:30:00,0.77545,0.77612,0.77541,0.77578,274600000.0
2009-11-13 17:35:00,0.77599,0.77722,0.77599,0.77722,272000000.0
2009-11-13 17:40:00,0.77728,0.77939,0.77728,0.77901,234400000.0
2009-11-13 17:45:00,0.77875,0.77875,0.77811,0.77817,316600000.0
2009-11-13 17:50:00,0.7782,0.77904,0.77803,0.77893,280000000.0
2009-11-13 17:55:00,0.77895,0.77924,0.77757,0.77757,286400000.0
2009-11-13 18:00:00,0.77762,0.7778,0.77745,0.7778,251600000.0
2009-11-13 18:05:00,0.77789,0.77795,0.77744,0.77744,327800000.0
2009-11-13 18:10:00,0.77739,0.77739,0.77714,0.77732,195600000.0
2009-11-13 18:15:00,0.77731,0.77783,0.77728,0.77783,297200000.0
2009-11-13 18:20:00,0.77785,0.7782,0.77772,0.77801,282000000.0
2009-11-13 18:25:00,0.77811,0.77888,0.77811,0.77861,187000000.0
2009-11-13 18:30:00,0.77842,0.77845,0.77788,0.77845,222400000.0
2009-11-13 18:35:00,0.77851,0.77889,0.77837,0.77856,217600000.0
2009-11-13 18:40:00,0.77852,0.77898,0.77835,0.77898,181800000.0
2009-11-13 18:45:00,0.77904,0.77922,0.77866,0.77866,234000000.0
2009-11-13 18:50:00,0.77878,0.77935,0.77874,0.77883,168000000.0
2009-11-13 18:55:00,0.77896,0.77921,0.77873,0.77873,145600000.0
2009-11-13 19:00:00,0.77864,0.77906,0.77841,0.77885,156200000.0
2009-11-13 19:05:00,0.779,0.77906,0.77807,0.77824,209600000.0
2009-11-13 19:10:00,0.77829,0.77879,0.77829,0.77856,179600000.0
2009-11-13 19:15:00,0.77847,0.77887,0.77847,0.77861,94400000.0
2009-11-13 19:20:00,0.77843,0.77854,0.77826,0.77835,155200000.0
2009-11-13 19:25:00,0.77839,0.77912,0.77831,0.77894,245400000.0
2009-11-13 19:30:00,0.7789,0.77893,0.77873,0.77892,171200000.0
2009-11-13 19:35:00,0.77898,0.77902,0.77852,0.77875,132200000.0
2009-11-13 19:40:00,0.77873,0.77882,0.7782,0.77879,118400000.0
2009-11-13 19:45:00,0.7788,0.77891,0.77845,0.77845,101600000.0
2009-11-13 19:50:00,0.77844,0.77874,0.77843,0.77847,105600000.0
2009-11-13 19:55:00,0.7784,0.77853,0.77824,0.77834,102400000.0
2009-11-13 20:00:00,0.77844,0.77856,0.77821,0.7785,84800000.0
2009-11-13 20:05:00,0.77848,0.77861,0.77833,0.77846,87800000.0
2009-11-13 20:10:00,0.7785,0.77882,0.77836,0.77872,86400000.0
2009-11-13 20:15:00,0.77869,0.77881,0.77852,0.77852,86400000.0
2009-11-13 20:20:00,0.77837,0.77844,0.77801,0.77833,78400000.0
2009-11-13 20:25:00,0.7783,0.77913,0.77821,0.77885,81600000.0
2009-11-13 20:30:00,0.77888,0.77912,0.77863,0.77867,120400000.0
2009-11-13 20:35:00,0.77875,0.77875,0.77817,0.77845,101200000.0
2009-11-13 20:40:00,0.77847,0.77874,0.77836,0.77874,57600000.0
2009-11-13 20:45:00,0.77875,0.77931,0.77874,0.77931,60800000.0
2009-11-13 20:50:00,0.77929,0.7793,0.77885,0.77895,67200000.0
2009-11-13 20:55:00,0.77892,0.7794,0.77872,0.7792,72000000.0
2009-11-13 21:00:00,0.77918,0.77934,0.77918,0.7793,76800000.0
2009-11-13 21:05:00,0.77932,0.7794,0.77906,0.77907,65600000.0
2009-11-13 21:10:00,0.77905,0.77914,0.77874,0.77905,68800000.0
2009-11-13 21:15:00,0.77915,0.77963,0.77835,0.77963,59200000.0
2009-11-13 21:20:00,0.77958,0.77958,0.77842,0.77852,58000000.0
2009-11-13 21:25:00,0.77868,0.77901,0.7786,0.77893,76800000.0
2009-11-13 21:30:00,0.77848,0.77951,0.77848,0.77937,76800000.0
2009-11-13 21:35:00,0.77939,0.77939,0.77877,0.77898,98000000.0
2009-11-13 21:40:00,0.77902,0.77916,0.77878,0.77916,74600000.0
2009-11-13 21:45:00,0.77926,0.77936,0.77889,0.77936,52800000.0
2009-11-13 21:50:00,0.77924,0.77973,0.77918,0.7796,62400000.0
2009-11-13 21:55:00,0.7796,0.78038,0.7796,0.78027,97600000.0
2009-11-13 22:00:00,0.7803,0.7803,0.77944,0.77967,80400000.0
2009-11-13 22:05:00,0.77968,0.77995,0.77958,0.77959,94400000.0
2009-11-13 22:10:00,0.77968,0.78042,0.77871,0.78027,65600000.0
2009-11-13 22:15:00,0.78038,0.78053,0.77999,0.78052,64000000.0
2009-11-13 22:20:00,0.78059,0.78059,0.78002,0.78004,68800000.0
2009-11-13 22:25:00,0.78056,0.78087,0.78051,0.78054,41600000.0
2009-11-13 22:30:00,0.78048,0.78048,0.77992,0.78004,109800000.0
2009-11-13 22:35:00,0.78011,0.78019,0.77994,0.78016,165200000.0
2009-11-13 22:40:00,0.78019,0.78043,0.77999,0.78022,58600000.0
2009-11-13 22:45:00,0.78006,0.78046,0.78006,0.78009,63400000.0
2009-11-13 22:50:00,0.78021,0.781,0.78021,0.78064,67200000.0
2009-11-13 22:55:00,0.78084,0.78131,0.78055,0.78131,51200000.0
2009-11-13 23:00:00,0.78113,0.78118,0.78071,0.78075,88000000.0
2009-11-13 23:05:00,0.78083,0.78089,0.77965,0.78001,65600000.0
2009-11-13 23:10:00,0.78022,0.78086,0.78012,0.78055,68800000.0
2009-11-13 23:15:00,0.78047,0.78097,0.78042,0.78077,54400000.0
2009-11-13 23:20:00,0.78073,0.78097,0.7803,0.78097,60800000.0
2009-11-13 23:25:00,0.78105,0.7811,0.7801,0.78029,84800000.0
2009-11-13 23:30:00,0.78007,0.78086,0.78007,0.7808,97000000.0
2009-11-13 23:35:00,0.78083,0.78137,0.78072,0.78107,57600000.0
2009-11-13 23:40:00,0.78117,0.78139,0.78017,0.78017,83600000.0
2009-11-13 23:45:00,0.78004,0.78119,0.77995,0.78076,72000000.0
2009-11-13 23:50:00,0.78111,0.7821,0.78108,0.78155,77200000.0
2009-11-13 23:55:00,0.78172,0.7818,0.78097,0.78118,104000000.0
2009-11-16 00:00:00,0.78194,0.78297,0.78129,0.78158,62400000.0
2009-11-16 00:05:00,0.78163,0.7819,0.78153,0.7819,35200000.0
2009-11-16 00:10:00,0.78173,0.78191,0.78117,0.78191,80000000.0
2009-11-16 00:15:00,0.78181,0.78222,0.78178,0.78207,54800000.0
2009-11-16 00:20:00,0.78202,0.78239,0.78196,0.78199,52800000.0
2009-11-16 00:25:00,0.78155,0.78198,0.78153,0.78163,37800000.0
2009-11-16 00:30:00,0.78188,0.78201,0.78112,0.78119,64000000.0
2009-11-16 00:35:00,0.78145,0.78161,0.78115,0.78148,45800000.0
2009-11-16 00:40:00,0.78128,0.7816,0.78055,0.78155,36800000.0
2009-11-16 00:45:00,0.78137,0.78175,0.78136,0.7817,56000000.0
2009-11-16 00:50:00,0.78184,0.78188,0.78132,0.78171,32000000.0
2009-11-16 00:55:00,0.7814,0.7817,0.7814,0.7816,46400000.0
2009-11-16 01:00:00,0.78156,0.78156,0.78112,0.78139,60800000.0
2009-11-16 01:05:00,0.78141,0.78149,0.7809,0.7809,65600000.0
2009-11-16 01:10:00,0.78081,0.78081,0.78009,0.78058,75200000.0
2009-11-16 01:15:00,0.78058,0.78058,0.78012,0.78021,44600000.0
2009-11-16 01:20:00,0.78019,0.78024,0.77997,0.78011,65600000.0
2009-11-16 01:25:00,0.78013,0.78013,0.77976,0.77994,67200000.0
2009-11-16 01:30:00,0.77993,0.77996,0.77947,0.77983,60800000.0
2009-11-16 01:35:00,0.7798,0.78001,0.77959,0.77997,66000000.0
2009-11-16 01:40:00,0.77975,0.78057,0.77925,0.78013,67200000.0
2009-11-16 01:45:00,0.77956,0.78027,0.77956,0.77978,49600000.0
2009-11-16 01:50:00,0.77985,0.77996,0.7797,0.77981,71400000.0
2009-11-16 01:55:00,0.77977,0.77989,0.77957,0.77974,84800000.0
2009-11-16 02:00:00,0.77959,0.78022,0.77958,0.78014,84800000.0
2009-11-16 02:05:00,0.78002,0.78002,0.7793,0.77958,71800000.0
2009-11-16 02:10:00,0.77974,0.77976,0.77923,0.77967,49000000.0
2009-11-16 02:15:00,0.77964,0.78014,0.7789,0.78008,66000000.0
2009-11-16 02:20:00,0.77996,0.78,0.77953,0.77965,65600000.0
2009-11-16 02:25:00,0.77954,0.77963,0.77943,0.77951,60800000.0
2009-11-16 02:30:00,0.77949,0.77961,0.7791,0.77959,66600000.0
2009-11-16 02:35:00,0.77961,0.77966,0.77916,0.77942,65600000.0
2009-11-16 02:40:00,0.77928,0.77928,0.7784,0.7784,57600000.0
2009-11-16 02:45:00,0.77839,0.77871,0.77821,0.77838,75200000.0
2009-11-16 02:50:00,0.77835,0.77901,0.77835,0.77892,65000000.0
2009-11-16 02:55:00,0.77822,0.77827,0.77743,0.7778,60800000.0
2009-11-16 03:00:00,0.7776,0.77783,0.77746,0.77763,57600000.0
2009-11-16 03:05:00,0.77765,0.77783,0.77719,0.77781,60800000.0
2009-11-16 03:10:00,0.77758,0.77813,0.77743,0.77782,56000000.0
2009-11-16 03:15:00,0.77784,0.77861,0.77738,0.77822,60800000.0
2009-11-16 03:20:00,0.77863,0.77912,0.77863,0.77912,46400000.0
2009-11-16 03:25:00,0.77889,0.77922,0.77848,0.77879,64000000.0
2009-11-16 03:30:00,0.77897,0.77941,0.77897,0.77934,61800000.0
2009-11-16 03:35:00,0.77924,0.7805,0.7792,0.7805,52800000.0
2009-11-16 03:40:00,0.78044,0.78044,0.77991,0.77992,65600000.0
2009-11-16 03:45:00,0.77977,0.77981,0.77915,0.77968,89600000.0
2009-11-16 03:50:00,0.77992,0.78015,0.77986,0.78012,59200000.0
2009-11-16 03:55:00,0.78008,0.78048,0.77934,0.78038,62400000.0
2009-11-16 04:00:00,0.78018,0.7803,0.77996,0.78018,104000000.0
2009-11-16 04:05:00,0.78008,0.7805,0.77987,0.78012,75200000.0
2009-11-16 04:10:00,0.78013,0.78077,0.78013,0.7805,71400000.0
2009-11-16 04:15:00,0.78033,0.78052,0.78018,0.78041,76800000.0
2009-11-16 04:20:00,0.78037,0.78072,0.7803,0.78044,58000000.0
2009-11-16 04:25:00,0.78036,0.7805,0.78026,0.78043,97000000.0
2009-11-16 04:30:00,0.78029,0.78067,0.7802,0.78045,84200000.0
2009-11-16 04:35:00,0.78054,0.78054,0.78023,0.78023,60800000.0
2009-11-16 04:40:00,0.78037,0.78059,0.78037,0.78059,54400000.0
2009-11-16 04:45:00,0.78054,0.78068,0.77983,0.77983,68800000.0
2009-11-16 04:50:00,0.77971,0.77989,0.77932,0.77932,60800000.0
2009-11-16 04:55:00,0.7794,0.77956,0.77932,0.77947,88000000.0
2009-11-16 05:00:00,0.77942,0.77942,0.77895,0.77913,51200000.0
2009-11-16 05:05:00,0.77924,0.77937,0.77883,0.779,67200000.0
2009-11-16 05:10:00,0.77919,0.77919,0.77875,0.77892,64000000.0
2009-11-16 05:15:00,0.77869,0.77911,0.77863,0.77881,58600000.0
2009-11-16 05:20:00,0.77887,0.77909,0.77848,0.77902,164800000.0
2009-11-16 05:25:00,0.77898,0.77898,0.77865,0.77867,110400000.0
2009-11-16 05:30:00,0.7787,0.77888,0.77853,0.77862,76200000.0
2009-11-16 05:35:00,0.7785,0.77894,0.7784,0.77894,69200000.0
2009-11-16 05:40:00,0.77882,0.7791,0.7788,0.77907,64000000.0
2009-11-16 05:45:00,0.7786,0.77894,0.7778,0.77873,65600000.0
2009-11-16 05:50:00,0.77884,0.779,0.77856,0.779,94400000.0
2009-11-16 05:55:00,0.77897,0.77918,0.77883,0.77918,80000000.0
2009-11-16 06:00:00,0.77883,0.77922,0.77883,0.7792,97000000.0
2009-11-16 06:05:00,0.77928,0.77933,0.77824,0.77892,62400000.0
2009-11-16 06:10:00,0.77896,0.77902,0.7787,0.77896,53200000.0
2009-11-16 06:15:00,0.77892,0.77892,0.77831,0.7786,75200000.0
2009-11-16 06:20:00,0.77855,0.77908,0.77816,0.77881,98000000.0
2009-11-16 06:25:00,0.77878,0.77878,0.77827,0.77868,77200000.0
2009-11-16 06:30:00,0.77869,0.77875,0.77847,0.77856,76800000.0
2009-11-16 06:35:00,0.7786,0.77899,0.7786,0.77887,57600000.0
2009-11-16 06:40:00,0.77885,0.77887,0.77755,0.7787,59200000.0
2009-11-16 06:45:00,0.77879,0.77889,0.7782,0.77882,68800000.0
2009-11-16 06:50:00,0.77882,0.779,0.77864,0.77895,65600000.0
2009-11-16 06:55:00,0.7789,0.77914,0.77853,0.77871,76200000.0
2009-11-16 07:00:00,0.77879,0.77917,0.77859,0.77913,72000000.0
2009-11-16 07:05:00,0.77896,0.77904,0.77849,0.7787,67200000.0
2009-11-16 07:10:00,0.77884,0.77909,0.77872,0.779,61200000.0
2009-11-16 07:15:00,0.77906,0.77908,0.77874,0.77883,57600000.0
2009-11-16 07:20:00,0.77871,0.77876,0.77829,0.77852,96400000.0
2009-11-16 07:25:00,0.77866,0.77876,0.77777,0.77863,120000000.0
2009-11-16 07:30:00,0.77799,0.77858,0.77799,0.77851,81400000.0
2009-11-16 07:35:00,0.77851,0.7787,0.77801,0.7787,78800000.0
2009-11-16 07:40:00,0.77873,0.77896,0.77848,0.77848,85800000.0
2009-11-16 07:45:00,0.7784,0.77861,0.77808,0.77851,86400000.0
2009-11-16 07:50:00,0.77855,0.77883,0.77818,0.77851,88000000.0
2009-11-16 07:55:00,0.77875,0.77893,0.77847,0.77883,84800000.0
2009-11-16 08:00:00,0.77884,0.77894,0.77847,0.77863,101800000.0
2009-11-16 08:05:00,0.7786,0.77882,0.77838,0.7786,105600000.0
2009-11-16 08:10:00,0.7786,0.77887,0.77815,0.77872,102400000.0
2009-11-16 08:15:00,0.77871,0.77871,0.77817,0.7782,118600000.0
2009-11-16 08:20:00,0.77823,0.7784,0.77813,0.77835,132800000.0
2009-11-16 08:25:00,0.7783,0.77852,0.7782,0.77852,171200000.0
2009-11-16 08:30:00,0.77835,0.77849,0.77821,0.77848,244600000.0
2009-11-16 08:35:00,0.77838,0.77842,0.7781,0.77811,155200000.0
2009-11-16 08:40:00,0.77798,0.77806,0.77767,0.77797,94800000.0
2009-11-16 08:45:00,0.77785,0.77785,0.77722,0.77775,179200000.0
2009-11-16 08:50:00,0.77773,0.77837,0.77751,0.77831,210000000.0
2009-11-16 08:55:00,0.77832,0.7787,0.77831,0.77854,157200000.0
2009-11-16 09:00:00,0.77863,0.77876,0.77826,0.7784,145600000.0
2009-11-16 09:05:00,0.77842,0.77861,0.77804,0.77828,168400000.0
2009-11-16 09:10:00,0.77826,0.77828,0.77782,0.77782,233400000.0
2009-11-16 09:15:00,0.77768,0.77815,0.77768,0.77811,182400000.0
2009-11-16 09:20:00,0.77817,0.77817,0.77745,0.7777,218400000.0
2009-11-16 09:25:00,0.77784,0.77824,0.7776,0.77824,222400000.0
2009-11-16 09:30:00,0.77832,0.7789,0.77817,0.77887,186600000.0
2009-11-16 09:35:00,0.77877,0.77923,0.77854,0.77876,283200000.0
2009-11-16 09:40:00,0.77908,0.77921,0.77881,0.77881,297800000.0
2009-11-16 09:45:00,0.77876,0.77891,0.77861,0.77866,195600000.0
2009-11-16 09:50:00,0.77866,0.77883,0.77855,0.77881,326600000.0
2009-11-16 09:55:00,0.77883,0.77907,0.77824,0.77907,253600000.0
2009-11-16 10:00:00,0.77901,0.77901,0.77848,0.77892,286400000.0
2009-11-16 10:05:00,0.77908,0.77922,0.77876,0.77877,280000000.0
2009-11-16 10:10:00,0.77876,0.77883,0.77832,0.77853,316800000.0
2009-11-16 10:15:00,0.77856,0.7786,0.77834,0.77845,233400000.0
2009-11-16 10:20:00,0.77853,0.77853,0.7784,0.77843,271400000.0
2009-11-16 10:25:00,0.77832,0.7785,0.77814,0.77817,274600000.0
2009-11-16 10:30:00,0.77792,0.77805,0.77767,0.77802,168400000.0
2009-11-16 10:35:00,0.77798,0.77867,0.77798,0.77837,132800000.0
2009-11-16 10:40:00,0.77824,0.77841,0.77812,0.77829,173800000.0
2009-11-16 10:45:00,0.77816,0.7783,0.77786,0.77826,224800000.0
2009-11-16 10:50:00,0.77831,0.77842,0.77814,0.77823,250400000.0
2009-11-16 10:55:00,0.77826,0.77834,0.77796,0.77824,304200000.0
2009-11-16 11:00:00,0.77806,0.7784,0.77776,0.7784,274600000.0
2009-11-16 11:05:00,0.77848,0.77858,0.7781,0.77854,198800000.0
2009-11-16 11:10:00,0.77855,0.77875,0.77822,0.77851,305000000.0
2009-11-16 11:15:00,0.77848,0.7785,0.77759,0.77759,296800000.0
2009-11-16 11:20:00,0.77765,0.77778,0.77736,0.77752,342600000.0
2009-11-16 11:25:00,0.77765,0.7778,0.7774,0.77773,247400000.0
2009-11-16 11:30:00,0.77764,0.77789,0.77713,0.77766,177600000.0
2009-11-16 11:35:00,0.77758,0.77804,0.77758,0.77804,217000000.0
2009-11-16 11:40:00,0.77826,0.77875,0.77826,0.7786,168400000.0
2009-11-16 11:45:00,0.7786,0.7786,0.77803,0.77803,211400000.0
2009-11-16 11:50:00,0.77823,0.77827,0.77778,0.77778,241400000.0
2009-11-16 11:55:00,0.77786,0.77821,0.77783,0.77811,259200000.0
2009-11-16 12:00:00,0.77804,0.77811,0.77766,0.77773,137600000.0
2009-11-16 12:05:00,0.778,0.77807,0.77768,0.77773,136000000.0
2009-11-16 12:10:00,0.77771,0.77795,0.77752,0.77776,137600000.0
2009-11-16 12:15:00,0.77781,0.77821,0.77775,0.77821,183400000.0
2009-11-16 12:20:00,0.77816,0.77843,0.77816,0.77831,203200000.0
2009-11-16 12:25:00,0.77819,0.77859,0.77692,0.77729,253200000.0
2009-11-16 12:30:00,0.77723,0.77847,0.77717,0.77837,276600000.0
2009-11-16 12:35:00,0.7783,0.77849,0.77824,0.77849,152000000.0
2009-11-16 12:40:00,0.77852,0.77897,0.77852,0.77897,88000000.0
2009-11-16 12:45:00,0.77894,0.77901,0.77833,0.77882,198800000.0
2009-11-16 12:50:00,0.77887,0.77887,0.77865,0.77874,170400000.0
2009-11-16 12:55:00,0.7788,0.7788,0.77855,0.77864,140200000.0
2009-11-16 13:00:00,0.77865,0.77893,0.77853,0.77893,87400000.0
2009-11-16 13:05:00,0.77899,0.77899,0.77853,0.77854,124800000.0
2009-11-16 13:10:00,0.7785,0.7785,0.77817,0.77829,105600000.0
2009-11-16 13:15:00,0.77842,0.77853,0.77823,0.77842,180800000.0
2009-11-16 13:20:00,0.77856,0.77887,0.77856,0.77879,184000000.0
2009-11-16 13:25:00,0.77881,0.77889,0.77871,0.77887,174400000.0
2009-11-16 13:30:00,0.77882,0.77882,0.77853,0.77854,227800000.0
2009-11-16 13:35:00,0.77853,0.77869,0.77834,0.77855,171200000.0
2009-11-16 13:40:00,0.77843,0.77851,0.77828,0.77849,113600000.0
2009-11-16 13:45:00,0.77838,0.77861,0.77813,0.77815,102400000.0
2009-11-16 13:50:00,0.77826,0.77826,0.7776,0.77788,131200000.0
2009-11-16 13:55:00,0.77794,0.77805,0.7775,0.77756,136000000.0
2009-11-16 14:00:00,0.77753,0.77769,0.77732,0.77756,110400000.0
2009-11-16 14:05:00,0.77765,0.778,0.77751,0.77791,137000000.0
2009-11-16 14:10:00,0.77785,0.77843,0.77733,0.77843,144000000.0
2009-11-16 14:15:00,0.77844,0.77847,0.77796,0.77804,118400000.0
2009-11-16 14:20:00,0.77797,0.7781,0.77782,0.77805,67200000.0
2009-11-16 14:25:00,0.77802,0.77802,0.77757,0.77765,67200000.0
2009-11-16 14:30:00,0.77784,0.77796,0.77753,0.77765,65600000.0
2009-11-16 14:35:00,0.77786,0.77786,0.77723,0.7773,57600000.0
2009-11-16 14:40:00,0.77726,0.77737,0.77673,0.7769,68600000.0
2009-11-16 14:45:00,0.77696,0.77707,0.77667,0.77683,59200000.0
2009-11-16 14:50:00,0.77694,0.77714,0.77679,0.77713,62400000.0
2009-11-16 14:55:00,0.77719,0.77751,0.7769,0.7775,60800000.0
2009-11-16 15:00:00,0.7775,0.77753,0.77726,0.77732,64000000.0
2009-11-16 15:05:00,0.77726,0.7774,0.77694,0.77728,55400000.0
2009-11-16 15:10:00,0.77721,0.77752,0.77721,0.77752,59000000.0
2009-11-16 15:15:00,0.77765,0.77769,0.77737,0.77738,62400000.0
2009-11-16 15:20:00,0.77744,0.7778,0.77723,0.7774,56000000.0
2009-11-16 15:25:00,0.77727,0.77748,0.77719,0.77719,59200000.0
2009-11-16 15:30:00,0.77732,0.77812,0.77661,0.77771,57600000.0
2009-11-16 15:35:00,0.77757,0.77781,0.77754,0.77769,64000000.0
2009-11-16 15:40:00,0.77767,0.77774,0.77724,0.77729,67200000.0
2009-11-16 15:45:00,0.77716,0.77733,0.77694,0.77709,66600000.0
2009-11-16 15:50:00,0.77707,0.77712,0.77666,0.77699,57600000.0
2009-11-16 15:55:00,0.77707,0.7772,0.77612,0.77713,67200000.0
2009-11-16 16:00:00,0.77727,0.77783,0.77695,0.77783,54400000.0
2009-11-16 16:05:00,0.77783,0.77863,0.77733,0.77827,70400000.0
2009-11-16 16:10:00,0.7783,0.77859,0.77821,0.77837,61600000.0
2009-11-16 16:15:00,0.77833,0.7785,0.77767,0.7784,56000000.0
2009-11-16 16:20:00,0.77838,0.77842,0.77806,0.77806,64000000.0
2009-11-16 16:25:00,0.77815,0.77827,0.77792,0.77805,73600000.0
2009-11-16 16:30:00,0.77811,0.7784,0.77799,0.7784,62400000.0
2009-11-16 16:35:00,0.77832,0.77832,0.77744,0.77751,64400000.0
2009-11-16 16:40:00,0.77748,0.77757,0.77724,0.77735,65600000.0
2009-11-16 16:45:00,0.77716,0.77778,0.77716,0.77778,68800000.0
2009-11-16 16:50:00,0.77771,0.77802,0.77746,0.77777,59200000.0
2009-11-16 16:55:00,0.77765,0.77819,0.77763,0.77794,52800000.0
2009-11-16 17:00:00,0.77806,0.77826,0.77794,0.77818,64000000.0
2009-11-16 17:05:00,0.77827,0.77842,0.77795,0.77839,65000000.0
2009-11-16 17:10:00,0.7785,0.7785,0.77801,0.77835,68800000.0
2009-11-16 17:15:00,0.77838,0.7789,0.77838,0.77856,73600000.0
2009-11-16 17:20:00,0.77858,0.77865,0.77834,0.77856,62400000.0
2009-11-16 17:25:00,0.7786,0.77868,0.77835,0.77852,60800000.0
2009-11-16 17:30:00,0.77855,0.77885,0.77821,0.77833,56000000.0
2009-11-16 17:35:00,0.77831,0.77866,0.77829,0.77829,59200000.0
2009-11-16 17:40:00,0.77838,0.77845,0.77801,0.77807,60800000.0
2009-11-16 17:45:00,0.77802,0.77804,0.77747,0.77762,68800000.0
2009-11-16 17:50:00,0.77744,0.77808,0.77744,0.77795,75200000.0
2009-11-16 17:55:00,0.77798,0.77893,0.77798,0.7789,72000000.0
2009-11-16 18:00:00,0.77892,0.77912,0.77867,0.7791,66600000.0
2009-11-16 18:05:00,0.7791,0.77966,0.77908,0.77966,52200000.0
2009-11-16 18:10:00,0.77966,0.77995,0.77947,0.77983,52800000.0
2009-11-16 18:15:00,0.7797,0.77998,0.77932,0.77994,59200000.0
2009-11-16 18:20:00,0.77979,0.78014,0.7794,0.78008,65600000.0
2009-11-16 18:25:00,0.78012,0.78012,0.77984,0.78001,65600000.0
2009-11-16 18:30:00,0.77983,0.78035,0.77977,0.78012,64000000.0
2009-11-16 18:35:00,0.78033,0.78056,0.7802,0.78056,57600000.0
2009-11-16 18:40:00,0.7806,0.78086,0.78039,0.78074,69800000.0
2009-11-16 18:45:00,0.78083,0.78088,0.78053,0.78075,52800000.0
2009-11-16 18:50:00,0.7807,0.78092,0.78068,0.78074,56000000.0
2009-11-16 18:55:00,0.78075,0.78077,0.78054,0.78075,57600000.0
2009-11-16 19:00:00,0.78068,0.78068,0.78035,0.78054,64000000.0
2009-11-16 19:05:00,0.7805,0.78065,0.77953,0.7802,60800000.0
2009-11-16 19:10:00,0.78049,0.7806,0.78039,0.78047,59200000.0
2009-11-16 19:15:00,0.7808,0.78109,0.77986,0.78089,53800000.0
2009-11-16 19:20:00,0.78085,0.78228,0.78085,0.78182,56000000.0
2009-11-16 19:25:00,0.78187,0.78201,0.78151,0.78164,60800000.0
2009-11-16 19:30:00,0.78187,0.78246,0.78181,0.78193,65600000.0
2009-11-16 19:35:00,0.78181,0.78211,0.78152,0.78158,57600000.0
2009-11-16 19:40:00,0.78156,0.78206,0.78156,0.7817,63400000.0
2009-11-16 19:45:00,0.78168,0.78169,0.7814,0.78164,59200000.0
2009-11-16 19:50:00,0.78141,0.78214,0.78127,0.78205,57600000.0
2009-11-16 19:55:00,0.7822,0.78238,0.78182,0.78189,60800000.0
2009-11-16 20:00:00,0.78178,0.78259,0.78166,0.78255,54400000.0
2009-11-16 20:05:00,0.78248,0.78255,0.78224,0.78247,59200000.0
2009-11-16 20:10:00,0.78242,0.7826,0.78214,0.78259,57600000.0
2009-11-16 20:15:00,0.78279,0.7829,0.78254,0.78276,56000000.0
2009-11-16 20:20:00,0.78269,0.78299,0.78268,0.78285,62400000.0
2009-11-16 20:25:00,0.7828,0.7828,0.78215,0.7824,54400000.0
2009-11-16 20:30:00,0.78254,0.78259,0.78213,0.78256,59200000.0
2009-11-16 20:35:00,0.78258,0.78258,0.78198,0.7824,74000000.0
2009-11-16 20:40:00,0.7823,0.78232,0.78186,0.78213,62400000.0
2009-11-16 20:45:00,0.7821,0.78239,0.78206,0.78227,57600000.0
2009-11-16 20:50:00,0.78233,0.78268,0.78233,0.7826,62400000.0
2009-11-16 20:55:00,0.78265,0.78313,0.78251,0.78312,52800000.0
2009-11-16 21:00:00,0.78313,0.78357,0.7831,0.78353,60600000.0
2009-11-16 21:05:00,0.78339,0.78344,0.78246,0.78288,54800000.0
2009-11-16 21:10:00,0.78291,0.78371,0.78291,0.78339,59200000.0
2009-11-16 21:15:00,0.7832,0.78502,0.7832,0.78467,64000000.0
2009-11-16 21:20:00,0.7846,0.78462,0.78383,0.78383,64000000.0
2009-11-16 21:25:00,0.78277,0.78437,0.78277,0.78437,60200000.0
2009-11-16 21:30:00,0.78427,0.78437,0.78316,0.78412,59200000.0
2009-11-16 21:35:00,0.78417,0.78418,0.7837,0.78388,60800000.0
2009-11-16 21:40:00,0.78391,0.78458,0.78388,0.7844,65000000.0
2009-11-16 21:45:00,0.78448,0.78452,0.78395,0.78409,72000000.0
2009-11-16 21:50:00,0.78417,0.78466,0.78394,0.78466,56400000.0
2009-11-16 21:55:00,0.78476,0.78479,0.78371,0.78371,60800000.0
2009-11-16 22:00:00,0.78359,0.78365,0.78336,0.78346,49600000.0
2009-11-16 22:05:00,0.78365,0.78459,0.78365,0.78454,56000000.0
2009-11-16 22:10:00,0.78466,0.78486,0.78442,0.78477,57600000.0
2009-11-16 22:15:00,0.78486,0.78533,0.78457,0.78495,64000000.0
2009-11-16 22:20:00,0.78494,0.78494,0.78433,0.78483,67600000.0
2009-11-16 22:25:00,0.78482,0.78491,0.78415,0.78415,60800000.0
2009-11-16 22:30:00,0.78391,0.78391,0.78332,0.78332,57600000.0
2009-11-16 22:35:00,0.7833,0.78391,0.7833,0.78361,60800000.0
2009-11-16 22:40:00,0.78357,0.7839,0.78349,0.78349,61800000.0
2009-11-16 22:45:00,0.78328,0.78373,0.78324,0.78371,59200000.0
2009-11-16 22:50:00,0.7836,0.7836,0.78318,0.78325,65600000.0
2009-11-16 22:55:00,0.78319,0.78363,0.78313,0.78363,62400000.0
2009-11-16 23:00:00,0.78361,0.78378,0.78341,0.78376,52800000.0
2009-11-16 23:05:00,0.7837,0.78384,0.78355,0.78355,67200000.0
2009-11-16 23:10:00,0.78365,0.78443,0.78349,0.78443,67200000.0
2009-11-16 23:15:00,0.78451,0.78451,0.7835,0.78354,60800000.0
2009-11-16 23:20:00,0.78407,0.78413,0.78343,0.78404,59200000.0
2009-11-16 23:25:00,0.78404,0.78404,0.78314,0.78322,57600000.0
2009-11-16 23:30:00,0.78334,0.78387,0.78324,0.78332,67200000.0
2009-11-16 23:35:00,0.78356,0.78395,0.78356,0.78377,57600000.0
2009-11-16 23:40:00,0.78391,0.78391,0.78338,0.78391,62400000.0
2009-11-16 23:45:00,0.78388,0.78412,0.78363,0.784,54400000.0
2009-11-16 23:50:00,0.78406,0.78424,0.78363,0.78413,70800000.0
2009-11-16 23:55:00,0.78412,0.78423,0.78345,0.78345,67200000.0
2009-11-17 00:00:00,0.78337,0.7846,0.78329,0.78352,56000000.0
2009-11-17 00:05:00,0.7836,0.78372,0.7834,0.78354,67200000.0
2009-11-17 00:10:00,0.78354,0.78361,0.78332,0.78344,51200000.0
2009-11-17 00:15:00,0.78305,0.78375,0.78297,0.78369,59200000.0
2009-11-17 00:20:00,0.7837,0.78392,0.78326,0.78357,59200000.0
2009-11-17 00:25:00,0.78363,0.78387,0.78361,0.78379,62400000.0
2009-11-17 00:30:00,0.78349,0.78387,0.78342,0.78342,64000000.0
2009-11-17 00:35:00,0.78345,0.78392,0.78246,0.78391,57600000.0
2009-11-17 00:40:00,0.78387,0.78387,0.78338,0.78362,56000000.0
2009-11-17 00:45:00,0.78335,0.78372,0.78329,0.78345,68800000.0
2009-11-17 00:50:00,0.7837,0.78376,0.78297,0.78326,60800000.0
2009-11-17 00:55:00,0.78328,0.7834,0.78232,0.78304,56000000.0
2009-11-17 01:00:00,0.78304,0.78315,0.78268,0.78298,64400000.0
2009-11-17 01:05:00,0.78306,0.7831,0.78271,0.78279,61200000.0
2009-11-17 01:10:00,0.78291,0.78307,0.78282,0.78304,56000000.0
2009-11-17 01:15:00,0.78306,0.78341,0.78289,0.78325,59200000.0
2009-11-17 01:20:00,0.78336,0.78359,0.78286,0.78289,58000000.0
2009-11-17 01:25:00,0.78306,0.78358,0.78298,0.78351,62400000.0
2009-11-17 01:30:00,0.78305,0.78333,0.78273,0.78288,60200000.0
2009-11-17 01:35:00,0.78295,0.78326,0.78174,0.783,65600000.0
2009-11-17 01:40:00,0.78302,0.78337,0.78297,0.78337,65600000.0
2009-11-17 01:45:00,0.78342,0.78343,0.78302,0.78343,59600000.0
2009-11-17 01:50:00,0.78351,0.78406,0.78351,0.78405,52800000.0
2009-11-17 01:55:00,0.78407,0.78414,0.78357,0.78372,67600000.0
2009-11-17 02:00:00,0.78355,0.78371,0.78341,0.78371,84800000.0
2009-11-17 02:05:00,0.78381,0.78399,0.78375,0.78387,72000000.0
2009-11-17 02:10:00,0.78391,0.78407,0.78353,0.78383,49600000.0
2009-11-17 02:15:00,0.7838,0.7838,0.78246,0.78353,67200000.0
2009-11-17 02:20:00,0.78337,0.78337,0.78281,0.78305,66000000.0
2009-11-17 02:25:00,0.7832,0.78321,0.78276,0.78317,60800000.0
2009-11-17 02:30:00,0.78327,0.78327,0.78288,0.78298,67200000.0
2009-11-17 02:35:00,0.78301,0.78311,0.78273,0.78278,64800000.0
2009-11-17 02:40:00,0.78293,0.78336,0.78283,0.78336,58000000.0
2009-11-17 02:45:00,0.78329,0.78391,0.78307,0.78391,74600000.0
2009-11-17 02:50:00,0.78381,0.78452,0.7838,0.78452,65600000.0
2009-11-17 02:55:00,0.78443,0.78488,0.78425,0.78462,60800000.0
2009-11-17 03:00:00,0.78464,0.78467,0.78421,0.78435,57600000.0
2009-11-17 03:05:00,0.78427,0.78443,0.78387,0.78425,60800000.0
2009-11-17 03:10:00,0.78428,0.78461,0.78426,0.78455,64000000.0
2009-11-17 03:15:00,0.78464,0.78479,0.7837,0.78408,60800000.0
2009-11-17 03:20:00,0.78426,0.7848,0.78422,0.78468,46800000.0
2009-11-17 03:25:00,0.78442,0.78473,0.7843,0.78441,64000000.0
2009-11-17 03:30:00,0.78433,0.78433,0.78394,0.78402,62400000.0
2009-11-17 03:35:00,0.78403,0.78421,0.78382,0.78415,48000000.0
2009-11-17 03:40:00,0.78414,0.7842,0.78321,0.78324,65600000.0
2009-11-17 03:45:00,0.78369,0.78378,0.78314,0.7834,89600000.0
2009-11-17 03:50:00,0.78361,0.78369,0.78318,0.78339,59200000.0
2009-11-17 03:55:00,0.78328,0.78397,0.78309,0.78356,61800000.0
2009-11-17 04:00:00,0.78327,0.78353,0.7831,0.78341,104000000.0
2009-11-17 04:05:00,0.78318,0.78353,0.78314,0.78335,79400000.0
2009-11-17 04:10:00,0.78297,0.78367,0.78297,0.78343,64000000.0
2009-11-17 04:15:00,0.7834,0.78354,0.78309,0.78315,76800000.0
2009-11-17 04:20:00,0.78309,0.7835,0.78308,0.78337,57600000.0
2009-11-17 04:25:00,0.78353,0.78353,0.7828,0.78289,98000000.0
2009-11-17 04:30:00,0.7826,0.78357,0.7826,0.78354,84800000.0
2009-11-17 04:35:00,0.78352,0.78355,0.78304,0.78314,61200000.0
2009-11-17 04:40:00,0.78332,0.7837,0.78324,0.7837,54400000.0
2009-11-17 04:45:00,0.78361,0.78416,0.78341,0.78404,68800000.0
2009-11-17 04:50:00,0.784,0.78415,0.78374,0.78375,60800000.0
2009-11-17 04:55:00,0.7838,0.78384,0.78358,0.78365,88000000.0
2009-11-17 05:00:00,0.78351,0.78351,0.78303,0.78324,51200000.0
2009-11-17 05:05:00,0.78323,0.78326,0.78289,0.7831,67200000.0
2009-11-17 05:10:00,0.78307,0.78339,0.78279,0.78321,64000000.0
2009-11-17 05:15:00,0.78332,0.7834,0.783,0.78302,59200000.0
2009-11-17 05:20:00,0.78313,0.78384,0.78302,0.78377,163600000.0
2009-11-17 05:25:00,0.78376,0.78391,0.78354,0.78374,110400000.0
2009-11-17 05:30:00,0.78373,0.78393,0.78315,0.78319,76800000.0
2009-11-17 05:35:00,0.7832,0.78323,0.78266,0.78317,68200000.0
2009-11-17 05:40:00,0.78311,0.78366,0.78303,0.78366,64000000.0
2009-11-17 05:45:00,0.78376,0.78383,0.78248,0.78347,72000000.0
2009-11-17 05:50:00,0.78338,0.78349,0.78303,0.78337,88200000.0
2009-11-17 05:55:00,0.78344,0.78369,0.78344,0.78369,79400000.0
2009-11-17 06:00:00,0.78361,0.78361,0.78281,0.78343,97600000.0
2009-11-17 06:05:00,0.78334,0.78346,0.78301,0.78339,70800000.0
2009-11-17 06:10:00,0.78333,0.78355,0.78327,0.78329,52800000.0
2009-11-17 06:15:00,0.78342,0.78355,0.78304,0.78306,75200000.0
2009-11-17 06:20:00,0.7832,0.78344,0.78283,0.78321,97600000.0
2009-11-17 06:25:00,0.78315,0.78333,0.78298,0.78322,76800000.0
2009-11-17 06:30:00,0.78269,0.78338,0.78269,0.7832,70400000.0
2009-11-17 06:35:00,0.78343,0.7836,0.78286,0.78357,57600000.0
2009-11-17 06:40:00,0.78334,0.78388,0.78248,0.78388,59200000.0
2009-11-17 06:45:00,0.78379,0.78381,0.78315,0.78365,70400000.0
2009-11-17 06:50:00,0.7838,0.7839,0.78329,0.78354,65600000.0
2009-11-17 06:55:00,0.78377,0.78403,0.78356,0.7837,76200000.0
2009-11-17 07:00:00,0.78367,0.78367,0.78336,0.78344,72400000.0
2009-11-17 07:05:00,0.78337,0.78347,0.78301,0.78329,67200000.0
2009-11-17 07:10:00,0.78334,0.78354,0.78322,0.78347,59600000.0
2009-11-17 07:15:00,0.78353,0.78363,0.78341,0.78352,57600000.0
2009-11-17 07:20:00,0.78348,0.78369,0.7832,0.78355,104000000.0
2009-11-17 07:25:00,0.78342,0.78373,0.7833,0.7834,120000000.0
2009-11-17 07:30:00,0.78329,0.78377,0.78308,0.78365,81600000.0
2009-11-17 07:35:00,0.78368,0.78374,0.78348,0.78357,78400000.0
2009-11-17 07:40:00,0.78328,0.78374,0.7831,0.78373,86400000.0
2009-11-17 07:45:00,0.78374,0.78395,0.78365,0.78383,86200000.0
2009-11-17 07:50:00,0.78388,0.78401,0.78331,0.78375,88000000.0
2009-11-17 07:55:00,0.78365,0.78372,0.78338,0.7834,84200000.0
2009-11-17 08:00:00,0.78349,0.78349,0.78319,0.78326,102400000.0
2009-11-17 08:05:00,0.78329,0.78384,0.78325,0.78367,105600000.0
2009-11-17 08:10:00,0.78377,0.78393,0.78284,0.78338,102400000.0
2009-11-17 08:15:00,0.78337,0.78388,0.78333,0.7837,118400000.0
2009-11-17 08:20:00,0.78372,0.78392,0.78368,0.78378,132600000.0
2009-11-17 08:25:00,0.78379,0.78379,0.78322,0.78334,171200000.0
2009-11-17 08:30:00,0.78349,0.78362,0.78333,0.78352,243600000.0
2009-11-17 08:35:00,0.78364,0.78377,0.78316,0.78369,155200000.0
2009-11-17 08:40:00,0.78382,0.78403,0.78368,0.78374,94400000.0
2009-11-17 08:45:00,0.78366,0.78398,0.78346,0.78358,178600000.0
2009-11-17 08:50:00,0.78343,0.78364,0.78294,0.7835,209000000.0
2009-11-17 08:55:00,0.78351,0.78357,0.78324,0.78324,156200000.0
2009-11-17 09:00:00,0.78318,0.78337,0.78318,0.78328,145600000.0
2009-11-17 09:05:00,0.78335,0.78336,0.78287,0.78331,167400000.0
2009-11-17 09:10:00,0.78324,0.78324,0.78251,0.78264,233000000.0
2009-11-17 09:15:00,0.78292,0.78348,0.7828,0.78336,182400000.0
2009-11-17 09:20:00,0.78334,0.78339,0.78307,0.78332,216400000.0
2009-11-17 09:25:00,0.78324,0.78366,0.78323,0.78356,221800000.0
2009-11-17 09:30:00,0.78358,0.78358,0.78285,0.78299,186600000.0
2009-11-17 09:35:00,0.78309,0.78321,0.78265,0.78287,283600000.0
2009-11-17 09:40:00,0.78287,0.78307,0.78257,0.78279,298800000.0
2009-11-17 09:45:00,0.78278,0.78286,0.78226,0.78237,194000000.0
2009-11-17 09:50:00,0.78229,0.78258,0.7821,0.78223,328600000.0
2009-11-17 09:55:00,0.78218,0.78284,0.78211,0.78284,252200000.0
2009-11-17 10:00:00,0.78291,0.78319,0.78288,0.78316,287200000.0
2009-11-17 10:05:00,0.78314,0.78343,0.78284,0.7834,280000000.0
2009-11-17 10:10:00,0.78346,0.78362,0.78325,0.78362,317000000.0
2009-11-17 10:15:00,0.78368,0.7838,0.78332,0.78335,234400000.0
2009-11-17 10:20:00,0.78333,0.78341,0.783,0.783,271400000.0
2009-11-17 10:25:00,0.78308,0.78349,0.78301,0.78326,275000000.0
2009-11-17 10:30:00,0.7832,0.78348,0.78304,0.78334,169600000.0
2009-11-17 10:35:00,0.78329,0.7834,0.78307,0.78335,132800000.0
2009-11-17 10:40:00,0.78327,0.78363,0.78312,0.78363,173800000.0
2009-11-17 10:45:00,0.78374,0.78531,0.78374,0.78504,225600000.0
2009-11-17 10:50:00,0.78515,0.78531,0.78502,0.7852,249000000.0
2009-11-17 10:55:00,0.78526,0.78564,0.785,0.78564,304400000.0
2009-11-17 11:00:00,0.78574,0.78574,0.78542,0.7855,275200000.0
2009-11-17 11:05:00,0.78543,0.78543,0.78471,0.78543,197800000.0
2009-11-17 11:10:00,0.78536,0.78592,0.78485,0.78584,303800000.0
2009-11-17 11:15:00,0.78596,0.7863,0.78585,0.78594,295800000.0
2009-11-17 11:20:00,0.78598,0.78648,0.78594,0.78646,342400000.0
2009-11-17 11:25:00,0.78661,0.78675,0.78594,0.78604,248400000.0
2009-11-17 11:30:00,0.78613,0.78676,0.786,0.78676,177000000.0
2009-11-17 11:35:00,0.78681,0.78695,0.78616,0.78646,217600000.0
2009-11-17 11:40:00,0.78651,0.78652,0.78582,0.7859,168000000.0
2009-11-17 11:45:00,0.78593,0.78688,0.78581,0.78684,210600000.0
2009-11-17 11:50:00,0.78684,0.78712,0.78649,0.78653,241400000.0
2009-11-17 11:55:00,0.78634,0.78705,0.7858,0.7868,259200000.0
2009-11-17 12:00:00,0.78671,0.78672,0.78636,0.78651,138000000.0
2009-11-17 12:05:00,0.7864,0.78695,0.78607,0.78682,136000000.0
2009-11-17 12:10:00,0.78681,0.78737,0.78681,0.78737,137600000.0
2009-11-17 12:15:00,0.78739,0.78739,0.78671,0.78693,183400000.0
2009-11-17 12:20:00,0.7868,0.78742,0.78647,0.7871,203000000.0
2009-11-17 12:25:00,0.78722,0.78743,0.78595,0.7861,252800000.0
2009-11-17 12:30:00,0.78613,0.78762,0.78613,0.78627,276600000.0
2009-11-17 12:35:00,0.78638,0.78659,0.78633,0.78648,151400000.0
2009-11-17 12:40:00,0.78654,0.78741,0.7865,0.78741,88000000.0
2009-11-17 12:45:00,0.78739,0.78753,0.78719,0.78723,198400000.0
2009-11-17 12:50:00,0.78729,0.78738,0.78714,0.78717,169400000.0
2009-11-17 12:55:00,0.78718,0.78743,0.78713,0.7872,140800000.0
2009-11-17 13:00:00,0.78714,0.78786,0.78707,0.7878,88000000.0
2009-11-17 13:05:00,0.78799,0.78804,0.78751,0.78768,124800000.0
2009-11-17 13:10:00,0.78762,0.78766,0.78662,0.78662,105600000.0
2009-11-17 13:15:00,0.78657,0.78685,0.78646,0.78666,180800000.0
2009-11-17 13:20:00,0.7866,0.78679,0.78631,0.78676,184000000.0
2009-11-17 13:25:00,0.78666,0.78676,0.78623,0.78642,174400000.0
2009-11-17 13:30:00,0.78643,0.78705,0.78643,0.787,226600000.0
2009-11-17 13:35:00,0.787,0.78733,0.78695,0.78715,171600000.0
2009-11-17 13:40:00,0.78693,0.78704,0.78651,0.78668,113600000.0
2009-11-17 13:45:00,0.78656,0.7867,0.78641,0.78667,102200000.0
2009-11-17 13:50:00,0.78657,0.78661,0.78621,0.78631,131200000.0
2009-11-17 13:55:00,0.7864,0.78741,0.7864,0.78707,135400000.0
2009-11-17 14:00:00,0.78706,0.78715,0.78654,0.78671,118800000.0
2009-11-17 14:05:00,0.7868,0.7868,0.78591,0.78591,137600000.0
2009-11-17 14:10:00,0.78617,0.78639,0.78605,0.78614,143800000.0
2009-11-17 14:15:00,0.78618,0.78687,0.78616,0.78633,118800000.0
2009-11-17 14:20:00,0.78632,0.78678,0.78611,0.78676,67200000.0
2009-11-17 14:25:00,0.78668,0.78685,0.78649,0.78676,67200000.0
2009-11-17 14:30:00,0.7867,0.78676,0.78605,0.78608,65600000.0
2009-11-17 14:35:00,0.78614,0.78675,0.78614,0.78672,57600000.0
2009-11-17 14:40:00,0.78639,0.78676,0.78617,0.78657,68800000.0
2009-11-17 14:45:00,0.78652,0.78731,0.78651,0.78724,58600000.0
2009-11-17 14:50:00,0.78754,0.78757,0.7871,0.78735,62400000.0
2009-11-17 14:55:00,0.78718,0.78723,0.7869,0.78699,60800000.0
2009-11-17 15:00:00,0.78723,0.7874,0.78685,0.78729,64000000.0
2009-11-17 15:05:00,0.78741,0.78807,0.78728,0.78781,56000000.0
2009-11-17 15:10:00,0.78788,0.78877,0.78788,0.78877,59200000.0
2009-11-17 15:15:00,0.78865,0.78865,0.78699,0.787,62400000.0
2009-11-17 15:20:00,0.78696,0.78702,0.78648,0.78702,56000000.0
2009-11-17 15:25:00,0.7869,0.78725,0.78667,0.78667,58600000.0
2009-11-17 15:30:00,0.78673,0.78733,0.7861,0.78716,57600000.0
2009-11-17 15:35:00,0.7871,0.78712,0.78664,0.78664,64000000.0
2009-11-17 15:40:00,0.78673,0.78723,0.78673,0.787,66600000.0
2009-11-17 15:45:00,0.78687,0.78719,0.78681,0.78697,67600000.0
2009-11-17 15:50:00,0.78691,0.78772,0.78691,0.78772,57600000.0
2009-11-17 15:55:00,0.788,0.788,0.78686,0.78781,67200000.0
2009-11-17 16:00:00,0.78771,0.78788,0.78747,0.78759,59200000.0
2009-11-17 16:05:00,0.78747,0.78751,0.78637,0.78749,64000000.0
2009-11-17 16:10:00,0.78731,0.78736,0.78702,0.78707,60800000.0
2009-11-17 16:15:00,0.78724,0.78789,0.78724,0.78787,62400000.0
2009-11-17 16:20:00,0.78779,0.78823,0.78779,0.78815,64000000.0
2009-11-17 16:25:00,0.78831,0.78834,0.78791,0.78827,73600000.0
2009-11-17 16:30:00,0.7881,0.78815,0.78747,0.78779,62400000.0
2009-11-17 16:35:00,0.78771,0.78775,0.78739,0.78745,64400000.0
2009-11-17 16:40:00,0.7874,0.78764,0.78717,0.78736,65600000.0
2009-11-17 16:45:00,0.78726,0.78751,0.7871,0.7871,75200000.0
2009-11-17 16:50:00,0.78704,0.7875,0.78698,0.78742,59200000.0
2009-11-17 16:55:00,0.78728,0.78738,0.78692,0.78729,52800000.0
2009-11-17 17:00:00,0.7874,0.78766,0.78728,0.78731,64000000.0
2009-11-17 17:05:00,0.78721,0.78762,0.78702,0.78742,65600000.0
2009-11-17 17:10:00,0.78724,0.78724,0.78682,0.78713,69200000.0
2009-11-17 17:15:00,0.78713,0.78713,0.7866,0.78683,73000000.0
2009-11-17 17:20:00,0.78689,0.78725,0.78667,0.78714,62400000.0
2009-11-17 17:25:00,0.78714,0.78726,0.78683,0.78696,60200000.0
2009-11-17 17:30:00,0.78699,0.78743,0.78699,0.78726,56000000.0
2009-11-17 17:35:00,0.78713,0.78752,0.7865,0.78752,59600000.0
2009-11-17 17:40:00,0.78753,0.78778,0.78673,0.78716,60200000.0
2009-11-17 17:45:00,0.78709,0.78744,0.78696,0.78726,68200000.0
2009-11-17 17:50:00,0.78717,0.78746,0.78669,0.78669,75200000.0
2009-11-17 17:55:00,0.78673,0.78715,0.78553,0.78553,68800000.0
2009-11-17 18:00:00,0.78525,0.78607,0.78525,0.78607,67200000.0
2009-11-17 18:05:00,0.78607,0.78615,0.78563,0.78608,52800000.0
2009-11-17 18:10:00,0.78599,0.78599,0.78525,0.78527,52800000.0
2009-11-17 18:15:00,0.78511,0.7855,0.78503,0.78543,62400000.0
2009-11-17 18:20:00,0.78538,0.78566,0.7851,0.78534,65000000.0
2009-11-17 18:25:00,0.78544,0.78607,0.78537,0.78596,65600000.0
2009-11-17 18:30:00,0.78604,0.78635,0.78604,0.78619,64000000.0
2009-11-17 18:35:00,0.78618,0.78722,0.78587,0.78722,57000000.0
2009-11-17 18:40:00,0.78715,0.78715,0.78668,0.78677,70400000.0
2009-11-17 18:45:00,0.78678,0.78685,0.78607,0.78641,56400000.0
2009-11-17 18:50:00,0.78634,0.78639,0.78584,0.78598,56000000.0
2009-11-17 18:55:00,0.78598,0.78612,0.78564,0.7861,57600000.0
2009-11-17 19:00:00,0.78629,0.78655,0.78581,0.78582,64000000.0
2009-11-17 19:05:00,0.786,0.78632,0.78521,0.78624,60800000.0
2009-11-17 19:10:00,0.78634,0.78648,0.78609,0.78637,59200000.0
2009-11-17 19:15:00,0.78623,0.78667,0.78613,0.78667,54400000.0
2009-11-17 19:20:00,0.78647,0.78649,0.78571,0.78628,55800000.0
2009-11-17 19:25:00,0.7861,0.78624,0.78576,0.78603,60800000.0
2009-11-17 19:30:00,0.78594,0.7862,0.78586,0.78614,65000000.0
2009-11-17 19:35:00,0.78612,0.7862,0.78552,0.78573,57600000.0
2009-11-17 19:40:00,0.78558,0.78597,0.78529,0.78532,63400000.0
2009-11-17 19:45:00,0.78531,0.7859,0.78526,0.78584,59200000.0
2009-11-17 19:50:00,0.78577,0.78589,0.78534,0.78584,57600000.0
2009-11-17 19:55:00,0.78579,0.78579,0.78531,0.7854,61200000.0
2009-11-17 20:00:00,0.78565,0.78588,0.78544,0.78582,60800000.0
2009-11-17 20:05:00,0.78571,0.78597,0.78558,0.78568,59600000.0
2009-11-17 20:10:00,0.78563,0.78583,0.78546,0.78576,58000000.0
2009-11-17 20:15:00,0.78571,0.78571,0.78518,0.78564,56000000.0
2009-11-17 20:20:00,0.78556,0.78565,0.78516,0.78516,67200000.0
2009-11-17 20:25:00,0.78497,0.78517,0.78461,0.78491,53600000.0
2009-11-17 20:30:00,0.7849,0.78509,0.78465,0.78465,59600000.0
2009-11-17 20:35:00,0.78463,0.78521,0.78451,0.78488,73600000.0
2009-11-17 20:40:00,0.78473,0.78481,0.78423,0.78477,62400000.0
2009-11-17 20:45:00,0.78469,0.78469,0.78411,0.78466,57600000.0
2009-11-17 20:50:00,0.78462,0.7848,0.78405,0.78405,62800000.0
2009-11-17 20:55:00,0.78418,0.78423,0.78367,0.78375,49600000.0
2009-11-17 21:00:00,0.78367,0.78368,0.78282,0.78299,60800000.0
2009-11-17 21:05:00,0.78297,0.78304,0.78245,0.78279,57600000.0
2009-11-17 21:10:00,0.78275,0.78306,0.78263,0.78305,59200000.0
2009-11-17 21:15:00,0.78274,0.78311,0.78268,0.78285,64000000.0
2009-11-17 21:20:00,0.78268,0.78296,0.7825,0.78289,63400000.0
2009-11-17 21:25:00,0.78175,0.78323,0.78175,0.78323,60200000.0
2009-11-17 21:30:00,0.783,0.78327,0.78222,0.78317,57600000.0
2009-11-17 21:35:00,0.7832,0.7832,0.78279,0.78297,60800000.0
2009-11-17 21:40:00,0.78288,0.78288,0.78183,0.78212,66000000.0
2009-11-17 21:45:00,0.78228,0.78254,0.78203,0.78203,65600000.0
2009-11-17 21:50:00,0.78217,0.78229,0.782,0.78219,56000000.0
2009-11-17 21:55:00,0.78211,0.78226,0.7818,0.78226,61200000.0
2009-11-17 22:00:00,0.78231,0.78262,0.78228,0.78245,54400000.0
2009-11-17 22:05:00,0.78256,0.78273,0.78238,0.78255,56000000.0
2009-11-17 22:10:00,0.78253,0.78275,0.78225,0.78269,57000000.0
2009-11-17 22:15:00,0.78255,0.78289,0.78227,0.78278,64000000.0
2009-11-17 22:20:00,0.78279,0.78284,0.78183,0.78189,67200000.0
2009-11-17 22:25:00,0.78182,0.78217,0.78162,0.78193,60800000.0
2009-11-17 22:30:00,0.78206,0.78249,0.78202,0.78223,64000000.0
2009-11-17 22:35:00,0.7822,0.78294,0.7822,0.7829,61200000.0
2009-11-17 22:40:00,0.78285,0.78325,0.7827,0.78299,57600000.0
2009-11-17 22:45:00,0.78298,0.78318,0.78288,0.78301,59200000.0
2009-11-17 22:50:00,0.78308,0.78346,0.78308,0.78332,65600000.0
2009-11-17 22:55:00,0.78319,0.78326,0.78299,0.78305,62400000.0
2009-11-17 23:00:00,0.78305,0.78314,0.78273,0.78284,52800000.0
2009-11-17 23:05:00,0.78271,0.78304,0.78271,0.7829,67200000.0
2009-11-17 23:10:00,0.78307,0.7835,0.78298,0.7835,67200000.0
2009-11-17 23:15:00,0.78327,0.78365,0.78304,0.78363,60800000.0
2009-11-17 23:20:00,0.78371,0.78376,0.7834,0.78346,57600000.0
2009-11-17 23:25:00,0.78341,0.78341,0.78272,0.78307,57600000.0
2009-11-17 23:30:00,0.78301,0.78311,0.78253,0.78287,67200000.0
2009-11-17 23:35:00,0.78292,0.7831,0.7827,0.78293,57600000.0
2009-11-17 23:40:00,0.78315,0.78359,0.78301,0.78316,62400000.0
2009-11-17 23:45:00,0.78331,0.7835,0.78331,0.78342,54400000.0
2009-11-17 23:50:00,0.78345,0.7835,0.78299,0.78327,70400000.0
2009-11-17 23:55:00,0.78303,0.7832,0.78278,0.78278,67200000.0
2009-11-18 00:00:00,0.78268,0.78296,0.78265,0.78296,56000000.0
2009-11-18 00:05:00,0.78291,0.78309,0.78236,0.78236,67200000.0
2009-11-18 00:10:00,0.7823,0.7825,0.78201,0.78229,54800000.0
2009-11-18 00:15:00,0.78233,0.78283,0.78233,0.7826,59200000.0
2009-11-18 00:20:00,0.78255,0.78258,0.78182,0.7819,59200000.0
2009-11-18 00:25:00,0.78217,0.78223,0.78179,0.78189,62400000.0
2009-11-18 00:30:00,0.78154,0.78234,0.78154,0.78227,64000000.0
2009-11-18 00:35:00,0.78224,0.78241,0.78109,0.7822,57600000.0
2009-11-18 00:40:00,0.78236,0.78275,0.78196,0.78225,60800000.0
2009-11-18 00:45:00,0.78219,0.78235,0.78196,0.78216,68800000.0
2009-11-18 00:50:00,0.78225,0.78227,0.78171,0.78209,60800000.0
2009-11-18 00:55:00,0.78219,0.78238,0.78125,0.78223,56000000.0
2009-11-18 01:00:00,0.7824,0.78268,0.78226,0.7824,65600000.0
2009-11-18 01:05:00,0.78257,0.78267,0.78233,0.7826,61200000.0
2009-11-18 01:10:00,0.78264,0.78309,0.78234,0.78296,56000000.0
2009-11-18 01:15:00,0.78269,0.78326,0.78269,0.78298,59200000.0
2009-11-18 01:20:00,0.78312,0.78318,0.78259,0.78282,57600000.0
2009-11-18 01:25:00,0.78297,0.78312,0.78273,0.78302,61800000.0
2009-11-18 01:30:00,0.78281,0.78312,0.78257,0.78303,60800000.0
2009-11-18 01:35:00,0.78339,0.78368,0.78227,0.7832,65600000.0
2009-11-18 01:40:00,0.78322,0.78346,0.78294,0.78338,65600000.0
2009-11-18 01:45:00,0.78327,0.78339,0.78287,0.78329,58600000.0
2009-11-18 01:50:00,0.7832,0.78349,0.78294,0.7833,53200000.0
2009-11-18 01:55:00,0.78341,0.78363,0.78336,0.78358,52800000.0
2009-11-18 02:00:00,0.78338,0.78353,0.78284,0.78303,73600000.0
2009-11-18 02:05:00,0.78318,0.78361,0.78275,0.78344,72000000.0
2009-11-18 02:10:00,0.78336,0.78408,0.78332,0.78408,49600000.0
2009-11-18 02:15:00,0.78408,0.78469,0.78282,0.78416,67600000.0
2009-11-18 02:20:00,0.78416,0.78425,0.78373,0.78425,65000000.0
2009-11-18 02:25:00,0.78426,0.78434,0.78379,0.7838,60800000.0
2009-11-18 02:30:00,0.7838,0.7838,0.78337,0.78359,67200000.0
2009-11-18 02:35:00,0.78361,0.784,0.7836,0.78366,65600000.0
2009-11-18 02:40:00,0.7837,0.78385,0.78355,0.78361,56800000.0
2009-11-18 02:45:00,0.78368,0.78373,0.78307,0.78357,75200000.0
2009-11-18 02:50:00,0.78361,0.78361,0.7828,0.78293,65600000.0
2009-11-18 02:55:00,0.78303,0.78321,0.78276,0.78295,60800000.0
2009-11-18 03:00:00,0.78302,0.78336,0.78302,0.78322,57600000.0
2009-11-18 03:05:00,0.78334,0.78339,0.78275,0.78308,60800000.0
2009-11-18 03:10:00,0.78312,0.78312,0.78203,0.78203,56400000.0
2009-11-18 03:15:00,0.78251,0.78293,0.78152,0.78219,60800000.0
2009-11-18 03:20:00,0.78246,0.78263,0.78238,0.78251,54400000.0
2009-11-18 03:25:00,0.78223,0.78265,0.78216,0.78237,64000000.0
2009-11-18 03:30:00,0.78246,0.78263,0.7822,0.78228,61800000.0
2009-11-18 03:35:00,0.78213,0.78244,0.78208,0.78213,51200000.0
2009-11-18 03:40:00,0.78209,0.78242,0.7819,0.78199,65600000.0
2009-11-18 03:45:00,0.78206,0.78238,0.78179,0.78213,89600000.0
2009-11-18 03:50:00,0.78227,0.78227,0.78174,0.78193,59200000.0
2009-11-18 03:55:00,0.78193,0.78214,0.78161,0.78202,62800000.0
2009-11-18 04:00:00,0.78181,0.78204,0.78151,0.78204,104400000.0
2009-11-18 04:05:00,0.78187,0.78202,0.78142,0.78157,75200000.0
2009-11-18 04:10:00,0.78148,0.78241,0.78148,0.78223,63400000.0
2009-11-18 04:15:00,0.78196,0.78233,0.78186,0.78202,76800000.0
2009-11-18 04:20:00,0.78211,0.78225,0.78179,0.78225,57600000.0
2009-11-18 04:25:00,0.7822,0.78256,0.78203,0.78218,97600000.0
2009-11-18 04:30:00,0.78184,0.78256,0.78169,0.78236,84800000.0
2009-11-18 04:35:00,0.78204,0.78217,0.78173,0.78188,60800000.0
2009-11-18 04:40:00,0.78207,0.78239,0.78197,0.78211,54400000.0
2009-11-18 04:45:00,0.78196,0.78221,0.78193,0.78202,68800000.0
2009-11-18 04:50:00,0.78196,0.78205,0.78159,0.78173,61200000.0
2009-11-18 04:55:00,0.7819,0.78228,0.78185,0.78223,88400000.0
2009-11-18 05:00:00,0.78231,0.78251,0.78204,0.78213,51200000.0
2009-11-18 05:05:00,0.78235,0.78243,0.78188,0.78209,67200000.0
2009-11-18 05:10:00,0.78239,0.78241,0.78207,0.78233,64400000.0
2009-11-18 05:15:00,0.78204,0.78235,0.78174,0.78235,59200000.0
2009-11-18 05:20:00,0.78216,0.78285,0.78173,0.78281,164800000.0
2009-11-18 05:25:00,0.78278,0.78285,0.78259,0.78259,110400000.0
2009-11-18 05:30:00,0.78257,0.78271,0.7823,0.78242,76800000.0
2009-11-18 05:35:00,0.78259,0.78269,0.78237,0.78261,68800000.0
2009-11-18 05:40:00,0.78244,0.78259,0.78234,0.78247,64000000.0
2009-11-18 05:45:00,0.78254,0.78303,0.78198,0.78296,65600000.0
2009-11-18 05:50:00,0.78295,0.7833,0.7826,0.78302,89600000.0
2009-11-18 05:55:00,0.78295,0.78307,0.78259,0.78307,80000000.0
2009-11-18 06:00:00,0.78301,0.78312,0.78268,0.7829,97600000.0
2009-11-18 06:05:00,0.78288,0.78307,0.78275,0.78279,62400000.0
2009-11-18 06:10:00,0.78285,0.78307,0.78276,0.78278,52800000.0
2009-11-18 06:15:00,0.78276,0.78325,0.78276,0.78301,75200000.0
2009-11-18 06:20:00,0.78299,0.78323,0.78263,0.78316,97600000.0
2009-11-18 06:25:00,0.78313,0.78327,0.78286,0.78313,76800000.0
2009-11-18 06:30:00,0.78327,0.78333,0.78296,0.78296,69800000.0
2009-11-18 06:35:00,0.78302,0.7832,0.78271,0.78289,57600000.0
2009-11-18 06:40:00,0.78301,0.78307,0.7819,0.78293,59600000.0
2009-11-18 06:45:00,0.78296,0.78303,0.7828,0.78298,60800000.0
2009-11-18 06:50:00,0.78295,0.78325,0.78281,0.783,65600000.0
2009-11-18 06:55:00,0.78314,0.78358,0.78301,0.78355,76800000.0
2009-11-18 07:00:00,0.78312,0.78358,0.78312,0.7833,72000000.0
2009-11-18 07:05:00,0.7835,0.78362,0.78332,0.7835,67200000.0
2009-11-18 07:10:00,0.78352,0.78352,0.78293,0.78319,59200000.0
2009-11-18 07:15:00,0.7833,0.78347,0.78294,0.78315,60800000.0
2009-11-18 07:20:00,0.78324,0.7834,0.78289,0.78317,105000000.0
2009-11-18 07:25:00,0.78336,0.78337,0.78273,0.78328,119400000.0
2009-11-18 07:30:00,0.78324,0.78332,0.7828,0.78305,81600000.0
2009-11-18 07:35:00,0.78318,0.78325,0.78296,0.78313,78400000.0
2009-11-18 07:40:00,0.78305,0.78332,0.7828,0.7833,86400000.0
2009-11-18 07:45:00,0.78328,0.78356,0.78314,0.78349,85800000.0
2009-11-18 07:50:00,0.78355,0.78398,0.78355,0.78369,88000000.0
2009-11-18 07:55:00,0.78364,0.78378,0.78323,0.78367,84800000.0
2009-11-18 08:00:00,0.7836,0.78364,0.78339,0.78343,102800000.0
2009-11-18 08:05:00,0.78357,0.78363,0.783,0.7833,106400000.0
2009-11-18 08:10:00,0.78351,0.78358,0.7834,0.7835,101200000.0
2009-11-18 08:15:00,0.78352,0.78379,0.78335,0.78379,118400000.0
2009-11-18 08:20:00,0.78384,0.78385,0.78367,0.78367,132200000.0
2009-11-18 08:25:00,0.78375,0.78389,0.78351,0.78388,171200000.0
2009-11-18 08:30:00,0.78384,0.78387,0.78349,0.78367,245600000.0
2009-11-18 08:35:00,0.78355,0.78363,0.78287,0.78349,155200000.0
2009-11-18 08:40:00,0.78345,0.78387,0.78333,0.78377,94400000.0
2009-11-18 08:45:00,0.78378,0.78387,0.78337,0.7837,179600000.0
2009-11-18 08:50:00,0.78361,0.78381,0.78338,0.78374,210000000.0
2009-11-18 08:55:00,0.78377,0.78393,0.78355,0.78386,156800000.0
2009-11-18 09:00:00,0.78384,0.78429,0.78364,0.78429,145400000.0
2009-11-18 09:05:00,0.78469,0.78513,0.78469,0.78489,166800000.0
2009-11-18 09:10:00,0.78493,0.78499,0.78474,0.78496,233600000.0
2009-11-18 09:15:00,0.78487,0.78512,0.78481,0.7851,182800000.0
2009-11-18 09:20:00,0.78508,0.78508,0.78464,0.7847,216400000.0
2009-11-18 09:25:00,0.7846,0.7847,0.78441,0.78455,221800000.0
2009-11-18 09:30:00,0.78448,0.78479,0.78437,0.78478,187200000.0
2009-11-18 09:35:00,0.78479,0.78505,0.78471,0.78489,283600000.0
2009-11-18 09:40:00,0.78502,0.78531,0.78491,0.78505,297600000.0
2009-11-18 09:45:00,0.785,0.78505,0.78473,0.785,195200000.0
2009-11-18 09:50:00,0.78493,0.78494,0.78456,0.78473,328000000.0
2009-11-18 09:55:00,0.78469,0.78509,0.78459,0.78472,253200000.0
2009-11-18 10:00:00,0.7846,0.78519,0.78452,0.78507,286200000.0
2009-11-18 10:05:00,0.78512,0.78512,0.78459,0.78459,279400000.0
2009-11-18 10:10:00,0.78447,0.78471,0.78424,0.7846,317200000.0
2009-11-18 10:15:00,0.78448,0.78459,0.78382,0.78382,233600000.0
2009-11-18 10:20:00,0.78392,0.78443,0.78388,0.78432,273200000.0
2009-11-18 10:25:00,0.78432,0.78439,0.78368,0.78422,274600000.0
2009-11-18 10:30:00,0.78417,0.7846,0.7841,0.7846,170000000.0
2009-11-18 10:35:00,0.78448,0.7849,0.78437,0.78487,132200000.0
2009-11-18 10:40:00,0.78499,0.78504,0.78443,0.78458,174400000.0
2009-11-18 10:45:00,0.78455,0.78459,0.78411,0.78438,223400000.0
2009-11-18 10:50:00,0.78448,0.78452,0.78421,0.78438,250000000.0
2009-11-18 10:55:00,0.78436,0.78442,0.78403,0.78405,304000000.0
2009-11-18 11:00:00,0.78391,0.78409,0.7838,0.78409,275600000.0
2009-11-18 11:05:00,0.78413,0.78445,0.78413,0.7844,198800000.0
2009-11-18 11:10:00,0.7844,0.7851,0.7844,0.78508,304400000.0
2009-11-18 11:15:00,0.78496,0.78508,0.78466,0.78466,297600000.0
2009-11-18 11:20:00,0.78468,0.78485,0.78444,0.7846,342400000.0
2009-11-18 11:25:00,0.78469,0.78505,0.78469,0.78489,248800000.0
2009-11-18 11:30:00,0.78463,0.78463,0.78393,0.7844,177600000.0
2009-11-18 11:35:00,0.78439,0.78439,0.78372,0.78378,217000000.0
2009-11-18 11:40:00,0.78396,0.78438,0.78395,0.78434,168000000.0
2009-11-18 11:45:00,0.78422,0.78437,0.78381,0.78416,211200000.0
2009-11-18 11:50:00,0.784,0.78408,0.78387,0.78387,241000000.0
2009-11-18 11:55:00,0.78398,0.78416,0.78364,0.78407,259200000.0
2009-11-18 12:00:00,0.7841,0.78411,0.78389,0.78411,137400000.0
2009-11-18 12:05:00,0.78397,0.78433,0.78397,0.78418,136000000.0
2009-11-18 12:10:00,0.78424,0.78438,0.78404,0.78427,137600000.0
2009-11-18 12:15:00,0.78439,0.78461,0.78421,0.78424,183800000.0
2009-11-18 12:20:00,0.78428,0.78441,0.78412,0.78416,203000000.0
2009-11-18 12:25:00,0.78419,0.78502,0.78327,0.78327,252800000.0
2009-11-18 12:30:00,0.78306,0.78457,0.78291,0.78457,276800000.0
2009-11-18 12:35:00,0.78451,0.78455,0.78373,0.78397,152000000.0
2009-11-18 12:40:00,0.78406,0.78409,0.78376,0.78382,88000000.0
2009-11-18 12:45:00,0.78386,0.78393,0.78368,0.78368,198400000.0
2009-11-18 12:50:00,0.78373,0.78424,0.78368,0.78381,170000000.0
2009-11-18 12:55:00,0.78374,0.78374,0.78337,0.78348,140200000.0
2009-11-18 13:00:00,0.78346,0.78393,0.78295,0.78389,88000000.0
2009-11-18 13:05:00,0.7839,0.78402,0.78365,0.78376,125200000.0
2009-11-18 13:10:00,0.78373,0.78387,0.78365,0.78383,105600000.0
2009-11-18 13:15:00,0.7839,0.7841,0.78361,0.78406,180200000.0
2009-11-18 13:20:00,0.78398,0.78424,0.78372,0.78424,184000000.0
2009-11-18 13:25:00,0.78434,0.78457,0.7836,0.7836,174400000.0
2009-11-18 13:30:00,0.78356,0.78356,0.78277,0.78334,226600000.0
2009-11-18 13:35:00,0.78317,0.78325,0.78274,0.78298,171600000.0
2009-11-18 13:40:00,0.78317,0.78332,0.78287,0.78328,113600000.0
2009-11-18 13:45:00,0.78322,0.78358,0.78299,0.78338,102400000.0
2009-11-18 13:50:00,0.78331,0.78339,0.78307,0.78339,131200000.0
2009-11-18 13:55:00,0.78344,0.78345,0.78284,0.78284,136000000.0
2009-11-18 14:00:00,0.7833,0.78351,0.78307,0.78324,110400000.0
2009-11-18 14:05:00,0.78323,0.78353,0.78272,0.78353,137600000.0
2009-11-18 14:10:00,0.78353,0.78371,0.78338,0.78345,143800000.0
2009-11-18 14:15:00,0.78343,0.78343,0.78288,0.78288,118400000.0
2009-11-18 14:20:00,0.78284,0.78301,0.78274,0.78281,67200000.0
2009-11-18 14:25:00,0.78311,0.78317,0.78233,0.78251,67200000.0
2009-11-18 14:30:00,0.78252,0.78304,0.78252,0.7829,66000000.0
2009-11-18 14:35:00,0.78301,0.78328,0.78281,0.78289,57600000.0
2009-11-18 14:40:00,0.78297,0.78362,0.78297,0.78362,68800000.0
2009-11-18 14:45:00,0.78366,0.78385,0.78332,0.78376,62400000.0
2009-11-18 14:50:00,0.78389,0.78389,0.78339,0.78371,62400000.0
2009-11-18 14:55:00,0.78366,0.78381,0.78328,0.78364,60200000.0
2009-11-18 15:00:00,0.78364,0.78393,0.78364,0.78388,64000000.0
2009-11-18 15:05:00,0.78385,0.78441,0.78356,0.78429,61200000.0
2009-11-18 15:10:00,0.78419,0.78428,0.78398,0.78416,59600000.0
2009-11-18 15:15:00,0.78408,0.78419,0.7836,0.78393,62400000.0
2009-11-18 15:20:00,0.7839,0.78406,0.78327,0.78405,56000000.0
2009-11-18 15:25:00,0.78415,0.78433,0.78377,0.78377,59600000.0
2009-11-18 15:30:00,0.78335,0.78381,0.78244,0.78341,57600000.0
2009-11-18 15:35:00,0.78356,0.78384,0.78254,0.78284,64400000.0
2009-11-18 15:40:00,0.78289,0.78383,0.78289,0.78355,67200000.0
2009-11-18 15:45:00,0.78354,0.78392,0.78352,0.78364,73600000.0
2009-11-18 15:50:00,0.78345,0.78372,0.78329,0.78372,57600000.0
2009-11-18 15:55:00,0.78371,0.78386,0.78285,0.78378,67200000.0
2009-11-18 16:00:00,0.78387,0.78418,0.78363,0.78373,54400000.0
2009-11-18 16:05:00,0.78397,0.78433,0.78314,0.78353,60200000.0
2009-11-18 16:10:00,0.78361,0.78419,0.78339,0.78419,60800000.0
2009-11-18 16:15:00,0.78421,0.78425,0.78363,0.78425,56000000.0
2009-11-18 16:20:00,0.78419,0.78419,0.78363,0.78363,64000000.0
2009-11-18 16:25:00,0.7837,0.78446,0.78366,0.78406,73600000.0
2009-11-18 16:30:00,0.78406,0.78423,0.78383,0.78395,62800000.0
2009-11-18 16:35:00,0.78389,0.78413,0.78373,0.78405,64000000.0
2009-11-18 16:40:00,0.784,0.78407,0.7836,0.78369,65600000.0
2009-11-18 16:45:00,0.78367,0.78403,0.78362,0.78397,68800000.0
2009-11-18 16:50:00,0.78401,0.78401,0.78293,0.78375,59200000.0
2009-11-18 16:55:00,0.78383,0.78393,0.78356,0.78377,59200000.0
2009-11-18 17:00:00,0.78388,0.78433,0.78338,0.78361,64000000.0
2009-11-18 17:05:00,0.78374,0.78456,0.78374,0.78428,65600000.0
2009-11-18 17:10:00,0.78419,0.78441,0.78319,0.78332,68800000.0
2009-11-18 17:15:00,0.78329,0.78334,0.78288,0.78311,73600000.0
2009-11-18 17:20:00,0.78319,0.78325,0.78307,0.78314,62200000.0
2009-11-18 17:25:00,0.78292,0.7835,0.78292,0.78335,60800000.0
2009-11-18 17:30:00,0.78322,0.78322,0.78252,0.78252,59200000.0
2009-11-18 17:35:00,0.78232,0.78279,0.78215,0.78258,58600000.0
2009-11-18 17:40:00,0.78266,0.78289,0.78249,0.78268,60800000.0
2009-11-18 17:45:00,0.78265,0.78269,0.78235,0.78236,69200000.0
2009-11-18 17:50:00,0.78215,0.78239,0.78184,0.78184,75200000.0
2009-11-18 17:55:00,0.78181,0.78221,0.78098,0.78098,68800000.0
2009-11-18 18:00:00,0.78055,0.78166,0.78055,0.78145,66600000.0
2009-11-18 18:05:00,0.78137,0.78176,0.78131,0.78176,52800000.0
2009-11-18 18:10:00,0.78189,0.78208,0.7815,0.78168,52800000.0
2009-11-18 18:15:00,0.78157,0.78277,0.78146,0.78277,59200000.0
2009-11-18 18:20:00,0.7827,0.78288,0.7823,0.78286,65000000.0
2009-11-18 18:25:00,0.78294,0.78309,0.78264,0.78309,65600000.0
2009-11-18 18:30:00,0.78299,0.78305,0.78243,0.78243,64400000.0
2009-11-18 18:35:00,0.7824,0.78271,0.78227,0.78271,57600000.0
2009-11-18 18:40:00,0.78272,0.78317,0.78244,0.78314,70400000.0
2009-11-18 18:45:00,0.78317,0.7835,0.78299,0.78306,52800000.0
2009-11-18 18:50:00,0.78295,0.78337,0.78294,0.78319,56000000.0
2009-11-18 18:55:00,0.78326,0.78335,0.78301,0.78301,62400000.0
2009-11-18 19:00:00,0.78299,0.78333,0.78291,0.78315,64000000.0
2009-11-18 19:05:00,0.78323,0.78386,0.78252,0.78348,60800000.0
2009-11-18 19:10:00,0.78339,0.78357,0.78309,0.78345,59200000.0
2009-11-18 19:15:00,0.78363,0.78395,0.78304,0.78315,70400000.0
2009-11-18 19:20:00,0.7832,0.78338,0.78301,0.78338,56000000.0
2009-11-18 19:25:00,0.7833,0.78429,0.78328,0.78404,60800000.0
2009-11-18 19:30:00,0.78395,0.78411,0.78357,0.78409,65600000.0
2009-11-18 19:35:00,0.78408,0.78417,0.78369,0.78376,57600000.0
2009-11-18 19:40:00,0.78328,0.78362,0.78328,0.78337,64400000.0
2009-11-18 19:45:00,0.78342,0.78354,0.78298,0.78354,67200000.0
2009-11-18 19:50:00,0.78349,0.78373,0.78336,0.78349,57600000.0
2009-11-18 19:55:00,0.78355,0.78373,0.78342,0.78342,60200000.0
2009-11-18 20:00:00,0.78359,0.78421,0.78359,0.78395,54400000.0
2009-11-18 20:05:00,0.7838,0.78473,0.7838,0.78459,59600000.0
2009-11-18 20:10:00,0.78428,0.78468,0.78399,0.78399,57000000.0
2009-11-18 20:15:00,0.78402,0.78453,0.78399,0.78448,56000000.0
2009-11-18 20:20:00,0.78457,0.78469,0.78427,0.78448,61800000.0
2009-11-18 20:25:00,0.78456,0.78482,0.78434,0.78454,54400000.0
2009-11-18 20:30:00,0.78444,0.7847,0.78432,0.78461,59600000.0
2009-11-18 20:35:00,0.78449,0.78486,0.78442,0.78466,73000000.0
2009-11-18 20:40:00,0.78455,0.78482,0.78441,0.78482,62400000.0
2009-11-18 20:45:00,0.78479,0.78497,0.78464,0.78464,57600000.0
2009-11-18 20:50:00,0.78455,0.78465,0.78406,0.78434,62400000.0
2009-11-18 20:55:00,0.78455,0.78477,0.78437,0.78454,56000000.0
2009-11-18 21:00:00,0.78457,0.78464,0.7842,0.78449,60800000.0
2009-11-18 21:05:00,0.78457,0.78518,0.78457,0.78517,48000000.0
2009-11-18 21:10:00,0.78517,0.78533,0.78494,0.78495,59200000.0
2009-11-18 21:15:00,0.7846,0.78528,0.78445,0.78528,64000000.0
2009-11-18 21:20:00,0.78519,0.78519,0.78471,0.78479,63400000.0
2009-11-18 21:25:00,0.78365,0.78497,0.78365,0.78497,60800000.0
2009-11-18 21:30:00,0.78499,0.78534,0.7839,0.78521,57600000.0
2009-11-18 21:35:00,0.78523,0.78582,0.78501,0.7857,60800000.0
2009-11-18 21:40:00,0.78553,0.78574,0.78521,0.78521,65600000.0
2009-11-18 21:45:00,0.78551,0.78565,0.78525,0.7856,65600000.0
2009-11-18 21:50:00,0.78565,0.78591,0.78529,0.78572,56400000.0
2009-11-18 21:55:00,0.786,0.78603,0.78556,0.78568,60800000.0
2009-11-18 22:00:00,0.78567,0.78671,0.78565,0.78648,49600000.0
2009-11-18 22:05:00,0.7866,0.7866,0.78604,0.78634,56000000.0
2009-11-18 22:10:00,0.78637,0.78643,0.78599,0.78628,57600000.0
2009-11-18 22:15:00,0.78625,0.78634,0.78582,0.78605,64000000.0
2009-11-18 22:20:00,0.78618,0.78643,0.78587,0.78626,67200000.0
2009-11-18 22:25:00,0.78629,0.78644,0.7862,0.78631,61200000.0
2009-11-18 22:30:00,0.78635,0.78681,0.78623,0.78681,57600000.0
2009-11-18 22:35:00,0.78689,0.78693,0.78646,0.78683,60800000.0
2009-11-18 22:40:00,0.78693,0.78715,0.78633,0.78677,57600000.0
2009-11-18 22:45:00,0.78673,0.7872,0.78673,0.78683,59200000.0
2009-11-18 22:50:00,0.78666,0.78668,0.78641,0.78667,66000000.0
2009-11-18 22:55:00,0.78665,0.78719,0.78665,0.7868,61800000.0
2009-11-18 23:00:00,0.78679,0.78697,0.78658,0.78675,52800000.0
2009-11-18 23:05:00,0.78639,0.78671,0.78632,0.78632,67200000.0
2009-11-18 23:10:00,0.78648,0.78648,0.7859,0.78618,67200000.0
2009-11-18 23:15:00,0.78628,0.7864,0.78615,0.78618,61600000.0
2009-11-18 23:20:00,0.78618,0.78632,0.78598,0.78625,58000000.0
2009-11-18 23:25:00,0.78633,0.78658,0.78627,0.78649,57600000.0
2009-11-18 23:30:00,0.78639,0.78646,0.78572,0.78602,67200000.0
2009-11-18 23:35:00,0.78592,0.78636,0.78578,0.78636,57600000.0
2009-11-18 23:40:00,0.78632,0.78651,0.78585,0.78647,62400000.0
2009-11-18 23:45:00,0.78661,0.7867,0.78597,0.78598,54800000.0
2009-11-18 23:50:00,0.78589,0.78637,0.78561,0.78625,70400000.0
2009-11-18 23:55:00,0.78624,0.78645,0.78606,0.78635,67200000.0
2009-11-19 00:00:00,0.78595,0.78625,0.78513,0.78618,56000000.0
2009-11-19 00:05:00,0.7859,0.78623,0.78585,0.78614,67200000.0
2009-11-19 00:10:00,0.78628,0.78635,0.78609,0.78615,42600000.0
2009-11-19 00:15:00,0.78565,0.78641,0.78557,0.78613,58600000.0
2009-11-19 00:20:00,0.78607,0.78639,0.78594,0.78638,54400000.0
2009-11-19 00:25:00,0.78618,0.78658,0.7861,0.7861,62400000.0
2009-11-19 00:30:00,0.78591,0.78651,0.78591,0.7864,64000000.0
2009-11-19 00:35:00,0.78627,0.78643,0.78523,0.7862,57600000.0
2009-11-19 00:40:00,0.78625,0.78636,0.78613,0.78616,56400000.0
2009-11-19 00:45:00,0.78614,0.7863,0.7857,0.7858,56000000.0
2009-11-19 00:50:00,0.78613,0.78616,0.78559,0.7856,60800000.0
2009-11-19 00:55:00,0.78453,0.78589,0.78453,0.78579,67200000.0
2009-11-19 01:00:00,0.78573,0.78615,0.78564,0.78566,65600000.0
2009-11-19 01:05:00,0.78567,0.78598,0.78549,0.78589,60800000.0
2009-11-19 01:10:00,0.78583,0.78607,0.78575,0.786,56000000.0
2009-11-19 01:15:00,0.78614,0.78672,0.78599,0.7866,59200000.0
2009-11-19 01:20:00,0.78657,0.7866,0.78636,0.78643,57600000.0
2009-11-19 01:25:00,0.78656,0.78666,0.78626,0.7866,61800000.0
2009-11-19 01:30:00,0.78663,0.78663,0.78603,0.78654,60800000.0
2009-11-19 01:35:00,0.78653,0.78653,0.7853,0.78639,65600000.0
2009-11-19 01:40:00,0.78634,0.78647,0.78617,0.78621,65000000.0
2009-11-19 01:45:00,0.78639,0.78657,0.78603,0.78657,59000000.0
2009-11-19 01:50:00,0.78659,0.78659,0.7861,0.78623,52800000.0
2009-11-19 01:55:00,0.78619,0.78633,0.78592,0.78604,67200000.0
2009-11-19 02:00:00,0.78588,0.78592,0.7853,0.78545,84200000.0
2009-11-19 02:05:00,0.78557,0.78557,0.78492,0.7855,72000000.0
2009-11-19 02:10:00,0.7856,0.78591,0.78524,0.78591,49600000.0
2009-11-19 02:15:00,0.78594,0.78594,0.78464,0.78559,67600000.0
2009-11-19 02:20:00,0.7856,0.78565,0.78522,0.78539,65600000.0
2009-11-19 02:25:00,0.78516,0.78516,0.78468,0.78477,60800000.0
2009-11-19 02:30:00,0.78493,0.78506,0.78473,0.78493,67200000.0
2009-11-19 02:35:00,0.78485,0.78501,0.78473,0.78489,65600000.0
2009-11-19 02:40:00,0.78487,0.78487,0.78412,0.78431,56400000.0
2009-11-19 02:45:00,0.78442,0.78442,0.7836,0.78373,74600000.0
2009-11-19 02:50:00,0.78378,0.78392,0.78326,0.78333,65600000.0
2009-11-19 02:55:00,0.78393,0.78443,0.78378,0.78425,60800000.0
2009-11-19 03:00:00,0.784,0.78416,0.78382,0.78406,57600000.0
2009-11-19 03:05:00,0.784,0.78406,0.78349,0.78374,60800000.0
2009-11-19 03:10:00,0.78386,0.78389,0.78353,0.78356,56000000.0
2009-11-19 03:15:00,0.7837,0.78383,0.78243,0.78316,60800000.0
2009-11-19 03:20:00,0.78354,0.78371,0.78347,0.78361,46400000.0
2009-11-19 03:25:00,0.78338,0.78371,0.78335,0.78352,64000000.0
2009-11-19 03:30:00,0.78366,0.78405,0.78364,0.78368,62400000.0
2009-11-19 03:35:00,0.78354,0.78368,0.78337,0.7836,46800000.0
2009-11-19 03:40:00,0.78369,0.78377,0.78311,0.78339,65600000.0
2009-11-19 03:45:00,0.78325,0.78397,0.78325,0.78343,89600000.0
2009-11-19 03:50:00,0.78354,0.78381,0.78315,0.78355,59200000.0
2009-11-19 03:55:00,0.78363,0.78391,0.7834,0.78371,61800000.0
2009-11-19 04:00:00,0.78347,0.78362,0.78319,0.78362,104000000.0
2009-11-19 04:05:00,0.78336,0.78355,0.78301,0.78309,74600000.0
2009-11-19 04:10:00,0.78285,0.78331,0.78285,0.7832,63400000.0
2009-11-19 04:15:00,0.78327,0.78339,0.78283,0.78292,76800000.0
2009-11-19 04:20:00,0.78289,0.78313,0.78236,0.78236,58000000.0
2009-11-19 04:25:00,0.78238,0.78246,0.78117,0.78132,97600000.0
2009-11-19 04:30:00,0.78141,0.78156,0.78098,0.78152,84800000.0
2009-11-19 04:35:00,0.78172,0.78197,0.78162,0.78175,60800000.0
2009-11-19 04:40:00,0.78182,0.78231,0.78177,0.78231,59200000.0
2009-11-19 04:45:00,0.78211,0.78211,0.78178,0.78182,69200000.0
2009-11-19 04:50:00,0.78135,0.78151,0.78108,0.78141,61200000.0
2009-11-19 04:55:00,0.78134,0.78156,0.78089,0.78156,87400000.0
2009-11-19 05:00:00,0.78154,0.78177,0.78144,0.78149,51200000.0
2009-11-19 05:05:00,0.78171,0.78171,0.78099,0.78125,67200000.0
2009-11-19 05:10:00,0.78122,0.7813,0.78086,0.78104,64400000.0
2009-11-19 05:15:00,0.78109,0.78109,0.78074,0.78095,59600000.0
2009-11-19 05:20:00,0.78101,0.78134,0.7808,0.78127,164800000.0
2009-11-19 05:25:00,0.7812,0.78143,0.78085,0.78121,110400000.0
2009-11-19 05:30:00,0.78124,0.78139,0.78074,0.78121,75600000.0
2009-11-19 05:35:00,0.78127,0.78138,0.78091,0.78092,68800000.0
2009-11-19 05:40:00,0.78077,0.78096,0.78068,0.78092,64000000.0
2009-11-19 05:45:00,0.78105,0.78105,0.77974,0.78071,66000000.0
2009-11-19 05:50:00,0.78075,0.78091,0.78052,0.78064,90000000.0
2009-11-19 05:55:00,0.78062,0.78089,0.78062,0.7807,80000000.0
2009-11-19 06:00:00,0.78059,0.78102,0.78055,0.78075,98400000.0
2009-11-19 06:05:00,0.78074,0.78099,0.78061,0.78076,62400000.0
2009-11-19 06:10:00,0.78085,0.78103,0.78039,0.78066,52800000.0
2009-11-19 06:15:00,0.78063,0.78063,0.7802,0.78036,75200000.0
2009-11-19 06:20:00,0.78035,0.78038,0.77913,0.77947,97600000.0
2009-11-19 06:25:00,0.77966,0.78013,0.77947,0.77988,76800000.0
2009-11-19 06:30:00,0.77982,0.78011,0.77939,0.78007,69800000.0
2009-11-19 06:35:00,0.78027,0.78066,0.77965,0.78007,57600000.0
2009-11-19 06:40:00,0.78029,0.78055,0.77932,0.78055,59000000.0
2009-11-19 06:45:00,0.78046,0.78051,0.77958,0.77959,60800000.0
2009-11-19 06:50:00,0.77949,0.77982,0.77942,0.77982,66000000.0
2009-11-19 06:55:00,0.77964,0.77997,0.77945,0.77966,76800000.0
2009-11-19 07:00:00,0.77965,0.77969,0.77947,0.7795,72000000.0
2009-11-19 07:05:00,0.77949,0.77988,0.77943,0.77988,67600000.0
2009-11-19 07:10:00,0.77999,0.78012,0.77976,0.77977,59200000.0
2009-11-19 07:15:00,0.77987,0.77999,0.77964,0.77977,57600000.0
2009-11-19 07:20:00,0.77992,0.78003,0.77986,0.77994,108000000.0
2009-11-19 07:25:00,0.77996,0.78001,0.77945,0.77995,120000000.0
2009-11-19 07:30:00,0.77993,0.78001,0.77943,0.77997,81600000.0
2009-11-19 07:35:00,0.77983,0.77987,0.7793,0.77947,78800000.0
2009-11-19 07:40:00,0.77956,0.77971,0.77914,0.77939,86400000.0
2009-11-19 07:45:00,0.77953,0.77974,0.77932,0.7797,86400000.0
2009-11-19 07:50:00,0.77972,0.77987,0.77935,0.77938,88400000.0
2009-11-19 07:55:00,0.77969,0.77978,0.77949,0.77968,84800000.0
2009-11-19 08:00:00,0.77958,0.77978,0.77956,0.77963,102400000.0
2009-11-19 08:05:00,0.77959,0.78054,0.77952,0.78039,105600000.0
2009-11-19 08:10:00,0.78034,0.78041,0.77968,0.78033,102400000.0
2009-11-19 08:15:00,0.78038,0.78039,0.77978,0.78031,118800000.0
2009-11-19 08:20:00,0.78038,0.7805,0.78027,0.78036,132600000.0
2009-11-19 08:25:00,0.78036,0.78036,0.78005,0.78006,171600000.0
2009-11-19 08:30:00,0.77986,0.77986,0.77912,0.7795,245200000.0
2009-11-19 08:35:00,0.77961,0.77973,0.77959,0.77967,154600000.0
2009-11-19 08:40:00,0.7796,0.78016,0.77947,0.78012,93800000.0
2009-11-19 08:45:00,0.7801,0.78022,0.77986,0.78001,179000000.0
2009-11-19 08:50:00,0.77998,0.78009,0.77939,0.77939,209600000.0
2009-11-19 08:55:00,0.77932,0.77932,0.77899,0.77911,156800000.0
2009-11-19 09:00:00,0.7791,0.77925,0.77896,0.77897,146000000.0
2009-11-19 09:05:00,0.77896,0.77943,0.77896,0.77932,168000000.0
2009-11-19 09:10:00,0.7792,0.77952,0.77894,0.77921,233000000.0
2009-11-19 09:15:00,0.77929,0.77944,0.7782,0.7782,181800000.0
2009-11-19 09:20:00,0.77831,0.77838,0.77784,0.77786,217600000.0
2009-11-19 09:25:00,0.77778,0.77822,0.77745,0.77822,221600000.0
2009-11-19 09:30:00,0.77818,0.77822,0.77768,0.77777,187200000.0
2009-11-19 09:35:00,0.77772,0.77803,0.77769,0.77803,282000000.0
2009-11-19 09:40:00,0.77807,0.77812,0.77759,0.7777,297000000.0
2009-11-19 09:45:00,0.77745,0.77814,0.7774,0.77775,195600000.0
2009-11-19 09:50:00,0.77774,0.77842,0.77748,0.7784,327800000.0
2009-11-19 09:55:00,0.77848,0.7786,0.77754,0.77758,252800000.0
2009-11-19 10:00:00,0.77753,0.77821,0.77736,0.77779,286400000.0
2009-11-19 10:05:00,0.77783,0.7785,0.77753,0.77833,280800000.0
2009-11-19 10:10:00,0.77822,0.77844,0.77808,0.77828,315600000.0
2009-11-19 10:15:00,0.77829,0.77829,0.7774,0.77811,234000000.0
2009-11-19 10:20:00,0.77811,0.77823,0.77776,0.77811,270800000.0
2009-11-19 10:25:00,0.77807,0.77813,0.77763,0.77771,275400000.0
2009-11-19 10:30:00,0.77752,0.77752,0.77719,0.77748,169600000.0
2009-11-19 10:35:00,0.77768,0.7778,0.77695,0.77711,132800000.0
2009-11-19 10:40:00,0.77714,0.77731,0.77701,0.77709,174400000.0
2009-11-19 10:45:00,0.77716,0.77757,0.77712,0.77716,223400000.0
2009-11-19 10:50:00,0.7771,0.7773,0.77683,0.77683,249600000.0
2009-11-19 10:55:00,0.77692,0.77722,0.77682,0.77715,303400000.0
2009-11-19 11:00:00,0.77714,0.77731,0.77696,0.77731,275200000.0
2009-11-19 11:05:00,0.77742,0.77748,0.77658,0.7768,198400000.0
2009-11-19 11:10:00,0.7768,0.777,0.77633,0.77639,306000000.0
2009-11-19 11:15:00,0.77633,0.77641,0.77553,0.77564,296400000.0
2009-11-19 11:20:00,0.77579,0.77669,0.77579,0.77662,342800000.0
2009-11-19 11:25:00,0.77656,0.77713,0.77625,0.777,249200000.0
2009-11-19 11:30:00,0.777,0.777,0.77649,0.77666,177000000.0
2009-11-19 11:35:00,0.77656,0.77668,0.77643,0.77659,218000000.0
2009-11-19 11:40:00,0.77664,0.77699,0.77659,0.7769,168000000.0
2009-11-19 11:45:00,0.7769,0.77705,0.77642,0.7766,211000000.0
2009-11-19 11:50:00,0.77669,0.77724,0.77648,0.77648,240400000.0
2009-11-19 11:55:00,0.77675,0.77693,0.77663,0.77683,258400000.0
2009-11-19 12:00:00,0.77702,0.77767,0.77702,0.77767,137600000.0
2009-11-19 12:05:00,0.77771,0.77771,0.77678,0.77699,136000000.0
2009-11-19 12:10:00,0.77711,0.77713,0.77641,0.77689,137600000.0
2009-11-19 12:15:00,0.77674,0.7768,0.77638,0.77668,182800000.0
2009-11-19 12:20:00,0.77648,0.77676,0.77638,0.77676,203800000.0
2009-11-19 12:25:00,0.77691,0.7775,0.77602,0.77619,252600000.0
2009-11-19 12:30:00,0.77613,0.77717,0.77609,0.77701,277600000.0
2009-11-19 12:35:00,0.77711,0.77754,0.77711,0.77754,152000000.0
2009-11-19 12:40:00,0.7774,0.77766,0.7774,0.77765,88000000.0
2009-11-19 12:45:00,0.77776,0.7778,0.77661,0.77661,197800000.0
2009-11-19 12:50:00,0.77653,0.77658,0.77636,0.7765,170000000.0
2009-11-19 12:55:00,0.77652,0.77652,0.77601,0.77611,140800000.0
2009-11-19 13:00:00,0.77617,0.77673,0.77613,0.77673,88000000.0
2009-11-19 13:05:00,0.77686,0.77686,0.77652,0.77652,124800000.0
2009-11-19 13:10:00,0.77638,0.77638,0.77585,0.77616,105000000.0
2009-11-19 13:15:00,0.77622,0.77645,0.77602,0.77609,180200000.0
2009-11-19 13:20:00,0.77604,0.7761,0.7743,0.7743,183400000.0
2009-11-19 13:25:00,0.77405,0.77428,0.7738,0.77428,173200000.0
2009-11-19 13:30:00,0.77428,0.77433,0.77336,0.77342,227200000.0
2009-11-19 13:35:00,0.77317,0.77355,0.77293,0.77352,171200000.0
2009-11-19 13:40:00,0.77352,0.77376,0.77341,0.77374,113000000.0
2009-11-19 13:45:00,0.77399,0.77409,0.77328,0.77328,102400000.0
2009-11-19 13:50:00,0.77335,0.7743,0.7733,0.77427,131200000.0
2009-11-19 13:55:00,0.77429,0.77434,0.77338,0.77384,136400000.0
2009-11-19 14:00:00,0.7738,0.77388,0.7733,0.77388,110400000.0
2009-11-19 14:05:00,0.77398,0.77411,0.77382,0.77403,138000000.0
2009-11-19 14:10:00,0.77414,0.77434,0.77401,0.77422,144000000.0
2009-11-19 14:15:00,0.77423,0.77452,0.77366,0.77382,117800000.0
2009-11-19 14:20:00,0.77378,0.77405,0.77368,0.77386,66600000.0
2009-11-19 14:25:00,0.77382,0.77394,0.77356,0.77379,67200000.0
2009-11-19 14:30:00,0.7739,0.77481,0.7739,0.77462,65600000.0
2009-11-19 14:35:00,0.7745,0.77493,0.7744,0.77468,57000000.0
2009-11-19 14:40:00,0.77451,0.77512,0.77451,0.77506,73600000.0
2009-11-19 14:45:00,0.77502,0.77568,0.77496,0.7754,59200000.0
2009-11-19 14:50:00,0.77538,0.77579,0.77514,0.77579,61800000.0
2009-11-19 14:55:00,0.77579,0.77579,0.77524,0.77553,60200000.0
2009-11-19 15:00:00,0.77536,0.77536,0.77464,0.77485,64000000.0
2009-11-19 15:05:00,0.77472,0.77505,0.77458,0.77487,56000000.0
2009-11-19 15:10:00,0.77491,0.77498,0.77441,0.77443,68800000.0
2009-11-19 15:15:00,0.77448,0.77469,0.77402,0.77402,62400000.0
2009-11-19 15:20:00,0.77411,0.77411,0.77325,0.77405,55400000.0
2009-11-19 15:25:00,0.77414,0.7747,0.77403,0.77464,59600000.0
2009-11-19 15:30:00,0.77434,0.77504,0.77371,0.77479,57400000.0
2009-11-19 15:35:00,0.77484,0.77584,0.77484,0.77506,64000000.0
2009-11-19 15:40:00,0.77503,0.77525,0.77485,0.775,67200000.0
2009-11-19 15:45:00,0.7752,0.77585,0.7752,0.77572,67600000.0
2009-11-19 15:50:00,0.77574,0.77614,0.77574,0.77591,57600000.0
2009-11-19 15:55:00,0.77616,0.77621,0.77469,0.77584,66600000.0
2009-11-19 16:00:00,0.77604,0.77604,0.77552,0.77585,59200000.0
2009-11-19 16:05:00,0.77604,0.77687,0.77571,0.77667,62400000.0
2009-11-19 16:10:00,0.77659,0.77669,0.77608,0.77653,60200000.0
2009-11-19 16:15:00,0.77662,0.77662,0.77614,0.77642,65600000.0
2009-11-19 16:20:00,0.77662,0.77693,0.77635,0.77635,64000000.0
2009-11-19 16:25:00,0.77638,0.77638,0.77606,0.77618,73800000.0
2009-11-19 16:30:00,0.77644,0.77668,0.77606,0.77625,62400000.0
2009-11-19 16:35:00,0.77622,0.7765,0.77595,0.7765,64000000.0
2009-11-19 16:40:00,0.77647,0.77741,0.77638,0.77726,66000000.0
2009-11-19 16:45:00,0.77716,0.77734,0.77695,0.77734,69200000.0
2009-11-19 16:50:00,0.77723,0.77806,0.77714,0.77762,59200000.0
2009-11-19 16:55:00,0.77758,0.77796,0.77751,0.77768,52800000.0
2009-11-19 17:00:00,0.77799,0.77849,0.77782,0.77832,64000000.0
2009-11-19 17:05:00,0.77851,0.77863,0.77767,0.77812,65600000.0
2009-11-19 17:10:00,0.77816,0.77822,0.7776,0.77822,69200000.0
2009-11-19 17:15:00,0.778,0.77848,0.77786,0.77835,73600000.0
2009-11-19 17:20:00,0.77826,0.77859,0.77771,0.77841,62400000.0
2009-11-19 17:25:00,0.77815,0.77849,0.77794,0.77849,60800000.0
2009-11-19 17:30:00,0.77864,0.77878,0.778,0.77801,56000000.0
2009-11-19 17:35:00,0.77795,0.77838,0.77795,0.77829,59200000.0
2009-11-19 17:40:00,0.77815,0.77853,0.77807,0.77853,60800000.0
2009-11-19 17:45:00,0.77858,0.77868,0.77778,0.77786,68800000.0
2009-11-19 17:50:00,0.77763,0.77786,0.77689,0.77711,75200000.0
2009-11-19 17:55:00,0.77713,0.77738,0.77674,0.77674,68800000.0
2009-11-19 18:00:00,0.77623,0.77756,0.77623,0.77756,67200000.0
2009-11-19 18:05:00,0.77758,0.77758,0.77664,0.77667,57600000.0
2009-11-19 18:10:00,0.77673,0.77729,0.77663,0.77689,52800000.0
2009-11-19 18:15:00,0.77689,0.77713,0.77667,0.77698,59200000.0
2009-11-19 18:20:00,0.77693,0.77693,0.77655,0.77667,66000000.0
2009-11-19 18:25:00,0.7767,0.77721,0.7767,0.77721,65600000.0
2009-11-19 18:30:00,0.77706,0.77733,0.77686,0.77686,64000000.0
2009-11-19 18:35:00,0.77682,0.77734,0.77682,0.77705,57600000.0
2009-11-19 18:40:00,0.77697,0.77721,0.77677,0.777,70400000.0
2009-11-19 18:45:00,0.77684,0.77697,0.77631,0.7765,52800000.0
2009-11-19 18:50:00,0.7765,0.77673,0.77623,0.77652,62400000.0
2009-11-19 18:55:00,0.77652,0.77746,0.77637,0.7768,57600000.0
2009-11-19 19:00:00,0.77665,0.77665,0.77627,0.77645,64000000.0
2009-11-19 19:05:00,0.77634,0.77641,0.77524,0.77632,60800000.0
2009-11-19 19:10:00,0.77633,0.7767,0.77587,0.77589,59600000.0
2009-11-19 19:15:00,0.7759,0.77612,0.77536,0.77577,54400000.0
2009-11-19 19:20:00,0.77576,0.77648,0.77564,0.7764,64400000.0
2009-11-19 19:25:00,0.77634,0.77685,0.77634,0.77647,60800000.0
2009-11-19 19:30:00,0.77634,0.77646,0.77623,0.77646,65600000.0
2009-11-19 19:35:00,0.77637,0.77684,0.77634,0.77663,56200000.0
2009-11-19 19:40:00,0.77663,0.77693,0.77663,0.77693,64000000.0
2009-11-19 19:45:00,0.77672,0.77676,0.77634,0.77634,59200000.0
2009-11-19 19:50:00,0.77618,0.77666,0.7761,0.77648,57600000.0
2009-11-19 19:55:00,0.77656,0.77685,0.77635,0.77676,60800000.0
2009-11-19 20:00:00,0.77661,0.77725,0.77661,0.77723,54400000.0
2009-11-19 20:05:00,0.77707,0.77735,0.77703,0.77724,59200000.0
2009-11-19 20:10:00,0.77721,0.77743,0.77702,0.7773,65600000.0
2009-11-19 20:15:00,0.77715,0.77755,0.77692,0.77728,56000000.0
2009-11-19 20:20:00,0.77736,0.77767,0.77722,0.77746,62400000.0
2009-11-19 20:25:00,0.77738,0.77776,0.77724,0.77763,54400000.0
2009-11-19 20:30:00,0.77764,0.77764,0.77726,0.77762,59200000.0
2009-11-19 20:35:00,0.77765,0.77765,0.77669,0.77723,73600000.0
2009-11-19 20:40:00,0.77719,0.77738,0.77678,0.77734,67600000.0
2009-11-19 20:45:00,0.77728,0.77741,0.77714,0.77741,57000000.0
2009-11-19 20:50:00,0.77743,0.77743,0.7767,0.77674,61800000.0
2009-11-19 20:55:00,0.7768,0.77688,0.77616,0.77632,49600000.0
2009-11-19 21:00:00,0.77633,0.77701,0.77633,0.77701,60800000.0
2009-11-19 21:05:00,0.77701,0.77701,0.77633,0.77644,52800000.0
2009-11-19 21:10:00,0.77656,0.77679,0.77616,0.77677,59200000.0
2009-11-19 21:15:00,0.7764,0.77696,0.77609,0.77628,64000000.0
2009-11-19 21:20:00,0.77659,0.77694,0.7763,0.77668,63400000.0
2009-11-19 21:25:00,0.77564,0.77715,0.77564,0.77687,60800000.0
2009-11-19 21:30:00,0.77691,0.77745,0.77599,0.77732,58000000.0
2009-11-19 21:35:00,0.77761,0.77775,0.77718,0.77733,60800000.0
2009-11-19 21:40:00,0.77725,0.77733,0.7767,0.7767,66400000.0
2009-11-19 21:45:00,0.77673,0.77687,0.77622,0.77657,65600000.0
2009-11-19 21:50:00,0.77657,0.77657,0.77601,0.77606,56400000.0
2009-11-19 21:55:00,0.776,0.77607,0.77569,0.77594,60800000.0
2009-11-19 22:00:00,0.77589,0.77661,0.77583,0.77661,59200000.0
2009-11-19 22:05:00,0.77672,0.77672,0.77613,0.7763,56000000.0
2009-11-19 22:10:00,0.7763,0.77654,0.77615,0.77627,57600000.0
2009-11-19 22:15:00,0.77635,0.77646,0.77608,0.77639,70400000.0
2009-11-19 22:20:00,0.77633,0.77663,0.77623,0.77644,67200000.0
2009-11-19 22:25:00,0.77646,0.7765,0.77617,0.77629,60800000.0
2009-11-19 22:30:00,0.77622,0.7766,0.77617,0.77638,57600000.0
2009-11-19 22:35:00,0.77644,0.77687,0.77619,0.77687,60800000.0
2009-11-19 22:40:00,0.77682,0.77693,0.77644,0.77686,59200000.0
2009-11-19 22:45:00,0.77683,0.77695,0.77659,0.77667,59200000.0
2009-11-19 22:50:00,0.77668,0.7771,0.77668,0.77695,65400000.0
2009-11-19 22:55:00,0.77692,0.77762,0.77692,0.77762,62400000.0
2009-11-19 23:00:00,0.77757,0.77759,0.77719,0.77729,53200000.0
2009-11-19 23:05:00,0.77716,0.77752,0.77696,0.77714,67200000.0
2009-11-19 23:10:00,0.77727,0.77738,0.77663,0.77714,67200000.0
2009-11-19 23:15:00,0.77728,0.77767,0.77728,0.77761,60200000.0
2009-11-19 23:20:00,0.77761,0.77772,0.77719,0.77742,57600000.0
2009-11-19 23:25:00,0.77774,0.77789,0.77759,0.77771,57600000.0
2009-11-19 23:30:00,0.77771,0.77781,0.77752,0.7777,67200000.0
2009-11-19 23:35:00,0.77768,0.77794,0.77768,0.77789,57600000.0
2009-11-19 23:40:00,0.77791,0.77791,0.77713,0.77741,62400000.0
2009-11-19 23:45:00,0.77746,0.77757,0.77729,0.77749,54400000.0
2009-11-19 23:50:00,0.77751,0.77757,0.77661,0.77726,70400000.0
2009-11-19 23:55:00,0.77724,0.77736,0.7769,0.77719,67200000.0
2009-11-20 00:00:00,0.77689,0.77698,0.77623,0.77655,56000000.0
2009-11-20 00:05:00,0.7766,0.77718,0.7766,0.77691,67200000.0
2009-11-20 00:10:00,0.77695,0.7771,0.77688,0.77698,54400000.0
2009-11-20 00:15:00,0.77705,0.77721,0.77695,0.77701,59200000.0
2009-11-20 00:20:00,0.77701,0.77727,0.77666,0.77682,54400000.0
2009-11-20 00:25:00,0.77691,0.77721,0.77679,0.77706,62800000.0
2009-11-20 00:30:00,0.77693,0.77728,0.77662,0.77682,64000000.0
2009-11-20 00:35:00,0.77682,0.77709,0.7758,0.7768,57600000.0
2009-11-20 00:40:00,0.77694,0.77717,0.77646,0.77679,56400000.0
2009-11-20 00:45:00,0.77656,0.77717,0.77652,0.77698,69200000.0
2009-11-20 00:50:00,0.77701,0.77712,0.77679,0.77693,60800000.0
2009-11-20 00:55:00,0.77689,0.77696,0.77592,0.77671,56000000.0
2009-11-20 01:00:00,0.7767,0.77687,0.77642,0.77677,66000000.0
2009-11-20 01:05:00,0.7769,0.7769,0.77625,0.77659,60800000.0
2009-11-20 01:10:00,0.77664,0.77673,0.77606,0.77613,65600000.0
2009-11-20 01:15:00,0.77623,0.77623,0.77531,0.77537,59200000.0
2009-11-20 01:20:00,0.77535,0.77535,0.77495,0.77521,57600000.0
2009-11-20 01:25:00,0.77538,0.77546,0.77515,0.77515,62400000.0
2009-11-20 01:30:00,0.77541,0.77541,0.77466,0.7749,61200000.0
2009-11-20 01:35:00,0.77489,0.77523,0.77407,0.77512,65600000.0
2009-11-20 01:40:00,0.77525,0.77574,0.77517,0.77574,65400000.0
2009-11-20 01:45:00,0.77588,0.776,0.77558,0.776,59200000.0
2009-11-20 01:50:00,0.77594,0.77616,0.77576,0.77598,56000000.0
2009-11-20 01:55:00,0.77603,0.77609,0.77561,0.77594,67600000.0
2009-11-20 02:00:00,0.77588,0.77588,0.77523,0.77523,84200000.0
2009-11-20 02:05:00,0.77518,0.77577,0.77516,0.77568,72400000.0
2009-11-20 02:10:00,0.77569,0.77599,0.77547,0.77599,49000000.0
2009-11-20 02:15:00,0.77573,0.77666,0.77526,0.77622,67200000.0
2009-11-20 02:20:00,0.77617,0.77662,0.7759,0.77651,65600000.0
2009-11-20 02:25:00,0.7763,0.7764,0.77589,0.77593,60800000.0
2009-11-20 02:30:00,0.77603,0.77665,0.77602,0.77665,67200000.0
2009-11-20 02:35:00,0.7766,0.77722,0.77648,0.77717,65600000.0
2009-11-20 02:40:00,0.77733,0.77743,0.77691,0.77717,58000000.0
2009-11-20 02:45:00,0.77721,0.77735,0.77685,0.77729,75600000.0
2009-11-20 02:50:00,0.77729,0.77732,0.77659,0.77693,65600000.0
2009-11-20 02:55:00,0.77722,0.77731,0.77675,0.7769,60800000.0
2009-11-20 03:00:00,0.77693,0.77695,0.77655,0.77673,57600000.0
2009-11-20 03:05:00,0.77652,0.77668,0.7757,0.77583,60800000.0
2009-11-20 03:10:00,0.77555,0.77575,0.77526,0.77541,56000000.0
2009-11-20 03:15:00,0.77535,0.77558,0.77428,0.77497,60800000.0
2009-11-20 03:20:00,0.77523,0.77569,0.77519,0.77524,46400000.0
2009-11-20 03:25:00,0.77519,0.77569,0.77511,0.77541,64000000.0
2009-11-20 03:30:00,0.7752,0.77558,0.77492,0.77557,62400000.0
2009-11-20 03:35:00,0.77518,0.77551,0.77505,0.77539,54800000.0
2009-11-20 03:40:00,0.77533,0.77533,0.77497,0.77502,65600000.0
2009-11-20 03:45:00,0.77548,0.77606,0.77533,0.7756,89800000.0
2009-11-20 03:50:00,0.77568,0.77581,0.77517,0.77529,59600000.0
2009-11-20 03:55:00,0.7752,0.7754,0.77492,0.77511,65600000.0
2009-11-20 04:00:00,0.77487,0.77492,0.77398,0.77402,104000000.0
2009-11-20 04:05:00,0.77368,0.77368,0.77331,0.77343,75200000.0
2009-11-20 04:10:00,0.77308,0.77422,0.77308,0.7742,64000000.0
2009-11-20 04:15:00,0.77417,0.77476,0.77372,0.77476,76200000.0
2009-11-20 04:20:00,0.77505,0.7753,0.774,0.77412,57600000.0
2009-11-20 04:25:00,0.77415,0.77427,0.77385,0.77385,96400000.0
2009-11-20 04:30:00,0.77367,0.77406,0.77359,0.77406,84800000.0
2009-11-20 04:35:00,0.77407,0.77429,0.77392,0.77419,60800000.0
2009-11-20 04:40:00,0.77428,0.77435,0.77378,0.77392,56000000.0
2009-11-20 04:45:00,0.7738,0.77391,0.77308,0.77352,68800000.0
2009-11-20 04:50:00,0.77367,0.77404,0.77345,0.77396,60800000.0
2009-11-20 04:55:00,0.77401,0.77401,0.77354,0.77354,87800000.0
2009-11-20 05:00:00,0.7736,0.77377,0.77333,0.77364,57000000.0
2009-11-20 05:05:00,0.77372,0.77399,0.77325,0.7735,67200000.0
2009-11-20 05:10:00,0.77353,0.77376,0.77338,0.77349,63400000.0
2009-11-20 05:15:00,0.7737,0.77396,0.77354,0.77396,59200000.0
2009-11-20 05:20:00,0.77398,0.77419,0.77381,0.77406,165200000.0
2009-11-20 05:25:00,0.77408,0.77418,0.77379,0.7738,110400000.0
2009-11-20 05:30:00,0.77394,0.77415,0.77357,0.77386,76800000.0
2009-11-20 05:35:00,0.77369,0.77441,0.77369,0.77439,68800000.0
2009-11-20 05:40:00,0.77433,0.77486,0.77433,0.77473,64400000.0
2009-11-20 05:45:00,0.77473,0.77502,0.77398,0.77488,65600000.0
2009-11-20 05:50:00,0.77483,0.77522,0.77483,0.77522,89600000.0
2009-11-20 05:55:00,0.77525,0.77544,0.77508,0.77537,80400000.0
2009-11-20 06:00:00,0.77553,0.77563,0.77511,0.77562,97600000.0
2009-11-20 06:05:00,0.77576,0.77592,0.77555,0.77571,62400000.0
2009-11-20 06:10:00,0.77572,0.77577,0.77538,0.77548,52800000.0
2009-11-20 06:15:00,0.77549,0.77554,0.77512,0.77532,75200000.0
2009-11-20 06:20:00,0.77529,0.77575,0.77529,0.77574,97600000.0
2009-11-20 06:25:00,0.77579,0.7763,0.77556,0.7763,76800000.0
2009-11-20 06:30:00,0.77618,0.77623,0.77575,0.77598,70400000.0
2009-11-20 06:35:00,0.77597,0.77624,0.77589,0.77624,57600000.0
2009-11-20 06:40:00,0.7762,0.77628,0.77475,0.77611,60800000.0
2009-11-20 06:45:00,0.77601,0.77617,0.77571,0.77571,60200000.0
2009-11-20 06:50:00,0.77558,0.77565,0.77545,0.77559,66000000.0
2009-11-20 06:55:00,0.7756,0.77632,0.77531,0.77632,80000000.0
2009-11-20 07:00:00,0.77644,0.77685,0.77639,0.77644,72000000.0
2009-11-20 07:05:00,0.77655,0.77655,0.77599,0.77622,67200000.0
2009-11-20 07:10:00,0.77616,0.7765,0.77616,0.77644,59200000.0
2009-11-20 07:15:00,0.77645,0.77655,0.77636,0.7764,57600000.0
2009-11-20 07:20:00,0.77649,0.77657,0.77618,0.77633,96000000.0
2009-11-20 07:25:00,0.7764,0.77666,0.77635,0.77655,119400000.0
2009-11-20 07:30:00,0.77653,0.77669,0.77615,0.77632,81600000.0
2009-11-20 07:35:00,0.77628,0.77641,0.77597,0.77608,78400000.0
2009-11-20 07:40:00,0.77618,0.77632,0.77581,0.77593,92800000.0
2009-11-20 07:45:00,0.77569,0.77632,0.77569,0.77617,86400000.0
2009-11-20 07:50:00,0.77624,0.77649,0.77591,0.77645,88000000.0
2009-11-20 07:55:00,0.77664,0.77677,0.77651,0.77668,84800000.0
2009-11-20 08:00:00,0.77682,0.77682,0.77639,0.77654,102800000.0
2009-11-20 08:05:00,0.7765,0.77657,0.77603,0.77652,105000000.0
2009-11-20 08:10:00,0.77644,0.77677,0.77622,0.77639,102400000.0
2009-11-20 08:15:00,0.77631,0.77661,0.77615,0.77619,118400000.0
2009-11-20 08:20:00,0.77612,0.77625,0.77579,0.7761,131600000.0
2009-11-20 08:25:00,0.77613,0.77638,0.77545,0.77624,170600000.0
2009-11-20 08:30:00,0.776,0.77632,0.7756,0.77604,244800000.0
2009-11-20 08:35:00,0.77634,0.77676,0.77634,0.7766,155200000.0
2009-11-20 08:40:00,0.77664,0.77686,0.77655,0.77661,94400000.0
2009-11-20 08:45:00,0.77653,0.77721,0.77653,0.77695,178600000.0
2009-11-20 08:50:00,0.77689,0.77721,0.77678,0.77717,208400000.0
2009-11-20 08:55:00,0.77721,0.7773,0.77705,0.77705,157000000.0
2009-11-20 09:00:00,0.7769,0.77692,0.77659,0.77668,145600000.0
2009-11-20 09:05:00,0.77665,0.77727,0.7766,0.77727,167800000.0
2009-11-20 09:10:00,0.77736,0.77736,0.77663,0.77672,232400000.0
2009-11-20 09:15:00,0.77681,0.77707,0.77666,0.77668,182400000.0
2009-11-20 09:20:00,0.77682,0.77769,0.77682,0.77755,216400000.0
2009-11-20 09:25:00,0.77754,0.77761,0.77713,0.77713,222800000.0
2009-11-20 09:30:00,0.77702,0.77714,0.77695,0.77702,187200000.0
2009-11-20 09:35:00,0.77702,0.77702,0.77666,0.77683,282000000.0
2009-11-20 09:40:00,0.77687,0.77698,0.77673,0.77677,297000000.0
2009-11-20 09:45:00,0.77672,0.77678,0.77655,0.77666,195200000.0
2009-11-20 09:50:00,0.77658,0.7766,0.7763,0.77641,328400000.0
2009-11-20 09:55:00,0.77649,0.77737,0.77649,0.77737,252600000.0
2009-11-20 10:00:00,0.77732,0.77755,0.77703,0.77706,286800000.0
2009-11-20 10:05:00,0.77702,0.77721,0.77691,0.77716,278600000.0
2009-11-20 10:10:00,0.77721,0.77762,0.777,0.77705,316600000.0
2009-11-20 10:15:00,0.77705,0.77705,0.77651,0.7767,233000000.0
2009-11-20 10:20:00,0.7768,0.77699,0.77656,0.77662,271800000.0
2009-11-20 10:25:00,0.77659,0.77689,0.77652,0.77667,275200000.0
2009-11-20 10:30:00,0.77666,0.77687,0.7766,0.77686,169800000.0
2009-11-20 10:35:00,0.77665,0.7767,0.77622,0.7763,132200000.0
2009-11-20 10:40:00,0.77635,0.77657,0.77608,0.77624,174800000.0
2009-11-20 10:45:00,0.77623,0.7766,0.77616,0.7766,223400000.0
2009-11-20 10:50:00,0.77655,0.77675,0.7763,0.77666,250000000.0
2009-11-20 10:55:00,0.77672,0.77679,0.776,0.77614,304000000.0
2009-11-20 11:00:00,0.77624,0.77666,0.77619,0.77629,275000000.0
2009-11-20 11:05:00,0.77635,0.77635,0.77573,0.77598,197600000.0
2009-11-20 11:10:00,0.77602,0.77628,0.77569,0.77569,303800000.0
2009-11-20 11:15:00,0.77578,0.77587,0.77541,0.77541,297600000.0
2009-11-20 11:20:00,0.77553,0.77573,0.77528,0.77571,342200000.0
2009-11-20 11:25:00,0.77574,0.77587,0.77558,0.77558,247800000.0
2009-11-20 11:30:00,0.77547,0.77551,0.77476,0.77482,177600000.0
2009-11-20 11:35:00,0.77488,0.77499,0.77471,0.77496,217000000.0
2009-11-20 11:40:00,0.77495,0.77525,0.77495,0.77525,167400000.0
2009-11-20 11:45:00,0.775,0.77523,0.77359,0.77361,211600000.0
2009-11-20 11:50:00,0.77365,0.77434,0.7735,0.77425,241000000.0
2009-11-20 11:55:00,0.77424,0.77479,0.77424,0.7745,259200000.0
2009-11-20 12:00:00,0.77455,0.77477,0.77438,0.7745,137000000.0
2009-11-20 12:05:00,0.77457,0.77499,0.77448,0.77498,135400000.0
2009-11-20 12:10:00,0.77501,0.77572,0.77488,0.77504,137600000.0
2009-11-20 12:15:00,0.77503,0.77503,0.77424,0.77492,184000000.0
2009-11-20 12:20:00,0.77499,0.77505,0.7748,0.77483,203600000.0
2009-11-20 12:25:00,0.77484,0.77524,0.77351,0.77364,252200000.0
2009-11-20 12:30:00,0.77358,0.77466,0.77356,0.77446,277200000.0
2009-11-20 12:35:00,0.77435,0.77435,0.77328,0.7735,150800000.0
2009-11-20 12:40:00,0.77341,0.77369,0.7734,0.77341,88800000.0
2009-11-20 12:45:00,0.77335,0.77344,0.77314,0.77331,198400000.0
2009-11-20 12:50:00,0.77328,0.77345,0.77288,0.77307,169600000.0
2009-11-20 12:55:00,0.77306,0.77316,0.77247,0.77277,140200000.0
2009-11-20 13:00:00,0.7728,0.77309,0.77244,0.77272,88400000.0
2009-11-20 13:05:00,0.77268,0.77272,0.77247,0.77257,125200000.0
2009-11-20 13:10:00,0.77253,0.77287,0.77228,0.77284,105000000.0
2009-11-20 13:15:00,0.77275,0.77275,0.77188,0.77194,180800000.0
2009-11-20 13:20:00,0.77205,0.77258,0.77205,0.77255,183400000.0
2009-11-20 13:25:00,0.77273,0.77306,0.77271,0.7728,173800000.0
2009-11-20 13:30:00,0.77283,0.77287,0.77204,0.77204,227600000.0
2009-11-20 13:35:00,0.77202,0.77211,0.77148,0.77185,171200000.0
2009-11-20 13:40:00,0.7721,0.77213,0.77101,0.77158,114000000.0
2009-11-20 13:45:00,0.77149,0.77197,0.77142,0.7718,102400000.0
2009-11-20 13:50:00,0.77173,0.77179,0.77139,0.77169,131600000.0
2009-11-20 13:55:00,0.77163,0.77199,0.77156,0.77198,136000000.0
2009-11-20 14:00:00,0.77189,0.77189,0.77148,0.77158,110400000.0
2009-11-20 14:05:00,0.77151,0.77277,0.77121,0.77181,137600000.0
2009-11-20 14:10:00,0.77183,0.77235,0.77177,0.7719,144000000.0
2009-11-20 14:15:00,0.77162,0.77207,0.77153,0.77207,118200000.0
2009-11-20 14:20:00,0.77203,0.77219,0.77179,0.77211,67200000.0
2009-11-20 14:25:00,0.77216,0.77216,0.77127,0.77172,66600000.0
2009-11-20 14:30:00,0.77184,0.77259,0.77184,0.77255,65600000.0
2009-11-20 14:35:00,0.77253,0.77253,0.77171,0.772,57600000.0
2009-11-20 14:40:00,0.77213,0.77274,0.77213,0.77274,68800000.0
2009-11-20 14:45:00,0.7728,0.7728,0.77236,0.77236,64000000.0
2009-11-20 14:50:00,0.77257,0.77287,0.77243,0.77268,62400000.0
2009-11-20 14:55:00,0.77261,0.77296,0.7724,0.77285,60800000.0
2009-11-20 15:00:00,0.77303,0.77319,0.77272,0.77272,64400000.0
2009-11-20 15:05:00,0.77257,0.77275,0.77226,0.77262,56000000.0
2009-11-20 15:10:00,0.77267,0.77302,0.77256,0.77287,59200000.0
2009-11-20 15:15:00,0.77282,0.77336,0.77271,0.77327,62800000.0
2009-11-20 15:20:00,0.7734,0.77369,0.77322,0.77356,56000000.0
2009-11-20 15:25:00,0.77355,0.77405,0.77345,0.77385,59200000.0
2009-11-20 15:30:00,0.77384,0.77391,0.7726,0.77365,60800000.0
2009-11-20 15:35:00,0.77359,0.77426,0.7735,0.77413,67200000.0
2009-11-20 15:40:00,0.77408,0.77462,0.7739,0.77446,67200000.0
2009-11-20 15:45:00,0.77444,0.77488,0.77444,0.77482,67200000.0
2009-11-20 15:50:00,0.77475,0.7749,0.77457,0.77471,64000000.0
2009-11-20 15:55:00,0.77468,0.77469,0.77331,0.77434,67200000.0
2009-11-20 16:00:00,0.77432,0.77449,0.77385,0.77405,53800000.0
2009-11-20 16:05:00,0.77405,0.77452,0.77304,0.77427,62400000.0
2009-11-20 16:10:00,0.77439,0.77479,0.77412,0.77479,60800000.0
2009-11-20 16:15:00,0.77489,0.7749,0.77453,0.77456,56000000.0
2009-11-20 16:20:00,0.77463,0.77567,0.77459,0.77555,64000000.0
2009-11-20 16:25:00,0.7758,0.77598,0.77513,0.77513,73600000.0
2009-11-20 16:30:00,0.77498,0.77526,0.77489,0.77526,62400000.0
2009-11-20 16:35:00,0.77527,0.77545,0.77483,0.77545,71400000.0
2009-11-20 16:40:00,0.77568,0.77594,0.77512,0.77566,65600000.0
2009-11-20 16:45:00,0.7755,0.77576,0.77525,0.77525,68800000.0
2009-11-20 16:50:00,0.7755,0.77569,0.77537,0.77545,65600000.0
2009-11-20 16:55:00,0.77532,0.7754,0.77514,0.77527,56000000.0
2009-11-20 17:00:00,0.77526,0.77545,0.77495,0.77534,64000000.0
2009-11-20 17:05:00,0.77574,0.77581,0.77515,0.77544,64800000.0
2009-11-20 17:10:00,0.77557,0.77581,0.77526,0.7757,69200000.0
2009-11-20 17:15:00,0.77544,0.77617,0.77539,0.7761,73000000.0
2009-11-20 17:20:00,0.77609,0.77611,0.77553,0.77557,62400000.0
2009-11-20 17:25:00,0.77565,0.77615,0.77547,0.77615,61200000.0
2009-11-20 17:30:00,0.77628,0.77658,0.77592,0.77595,64000000.0
2009-11-20 17:35:00,0.77586,0.77586,0.77545,0.77581,59200000.0
2009-11-20 17:40:00,0.77597,0.77605,0.77508,0.77517,60800000.0
2009-11-20 17:45:00,0.77511,0.7755,0.77511,0.77543,68200000.0
2009-11-20 17:50:00,0.77533,0.77557,0.77523,0.77544,75200000.0
2009-11-20 17:55:00,0.77552,0.77565,0.77526,0.77526,76800000.0
2009-11-20 18:00:00,0.7752,0.7756,0.77507,0.7756,67200000.0
2009-11-20 18:05:00,0.77556,0.77567,0.77541,0.7756,53200000.0
2009-11-20 18:10:00,0.77566,0.77566,0.7753,0.77554,52800000.0
2009-11-20 18:15:00,0.77577,0.77604,0.7757,0.77571,56000000.0
2009-11-20 18:20:00,0.77566,0.77582,0.7754,0.77575,66000000.0
2009-11-20 18:25:00,0.77571,0.77582,0.77559,0.77564,65600000.0
2009-11-20 18:30:00,0.77565,0.77611,0.7756,0.77611,64000000.0
2009-11-20 18:35:00,0.77613,0.77635,0.7759,0.77597,57600000.0
2009-11-20 18:40:00,0.77601,0.77615,0.77578,0.77579,70400000.0
2009-11-20 18:45:00,0.77572,0.7762,0.77571,0.77596,52800000.0
2009-11-20 18:50:00,0.77594,0.77609,0.77562,0.77579,56000000.0
2009-11-20 18:55:00,0.77585,0.776,0.77497,0.77518,57600000.0
2009-11-20 19:00:00,0.77527,0.77536,0.7749,0.77534,64000000.0
2009-11-20 19:05:00,0.77532,0.77547,0.77435,0.77531,60800000.0
2009-11-20 19:10:00,0.77539,0.77539,0.77474,0.77474,60000000.0
2009-11-20 19:15:00,0.77489,0.77498,0.77477,0.77493,54800000.0
2009-11-20 19:20:00,0.77494,0.77494,0.77441,0.77463,56000000.0
2009-11-20 19:25:00,0.77459,0.77467,0.77426,0.77457,60200000.0
2009-11-20 19:30:00,0.77467,0.77516,0.77467,0.77508,66000000.0
2009-11-20 19:35:00,0.77482,0.77508,0.77391,0.77496,57600000.0
2009-11-20 19:40:00,0.77483,0.77496,0.77462,0.77492,64000000.0
2009-11-20 19:45:00,0.77488,0.77488,0.77457,0.77462,59600000.0
2009-11-20 19:50:00,0.77444,0.77444,0.77392,0.77406,57600000.0
2009-11-20 19:55:00,0.77422,0.77424,0.77386,0.77411,60800000.0
2009-11-20 20:00:00,0.7742,0.7749,0.77395,0.77481,54400000.0
2009-11-20 20:05:00,0.77478,0.77483,0.77433,0.7745,59200000.0
2009-11-20 20:10:00,0.77465,0.77507,0.77465,0.7748,57600000.0
2009-11-20 20:15:00,0.77449,0.77483,0.77431,0.7748,56000000.0
2009-11-20 20:20:00,0.77479,0.77491,0.77461,0.77491,62400000.0
2009-11-20 20:25:00,0.77484,0.77496,0.77451,0.77496,54400000.0
2009-11-20 20:30:00,0.77489,0.77502,0.77456,0.77463,59200000.0
2009-11-20 20:35:00,0.77434,0.77446,0.7739,0.77437,72800000.0
2009-11-20 20:40:00,0.77432,0.77447,0.774,0.77447,62400000.0
2009-11-20 20:45:00,0.77444,0.77523,0.77444,0.775,57600000.0
2009-11-20 20:50:00,0.77495,0.77496,0.7743,0.77479,61800000.0
2009-11-20 20:55:00,0.77488,0.77502,0.77464,0.77465,49600000.0
2009-11-20 21:00:00,0.77489,0.77502,0.77433,0.77502,60800000.0
2009-11-20 21:05:00,0.77487,0.77491,0.77456,0.7748,57600000.0
2009-11-20 21:10:00,0.77484,0.77484,0.77445,0.77452,59200000.0
2009-11-20 21:15:00,0.77436,0.77502,0.77434,0.77495,63400000.0
2009-11-20 21:20:00,0.77475,0.77484,0.77456,0.77464,64000000.0
2009-11-20 21:25:00,0.77367,0.77495,0.77367,0.77461,60800000.0
2009-11-20 21:30:00,0.77464,0.77477,0.77358,0.7745,57600000.0
2009-11-20 21:35:00,0.77457,0.77461,0.77434,0.77452,61200000.0
2009-11-20 21:40:00,0.77447,0.77482,0.77432,0.77478,65600000.0
2009-11-20 21:45:00,0.77495,0.77495,0.77418,0.77418,65600000.0
2009-11-20 21:50:00,0.77458,0.77471,0.77436,0.77464,56000000.0
2009-11-20 21:55:00,0.77462,0.77495,0.77462,0.77478,60800000.0
2009-11-20 22:00:00,0.77468,0.77468,0.77419,0.77426,57600000.0
2009-11-20 22:05:00,0.77433,0.77465,0.77422,0.77451,56000000.0
2009-11-20 22:10:00,0.77424,0.77465,0.77424,0.7746,57600000.0
2009-11-20 22:15:00,0.77463,0.77477,0.77438,0.77448,64000000.0
2009-11-20 22:20:00,0.77465,0.77526,0.77465,0.77518,68000000.0
2009-11-20 22:25:00,0.77508,0.77535,0.77494,0.775,60800000.0
2009-11-20 22:30:00,0.77499,0.77521,0.77474,0.77487,57600000.0
2009-11-20 22:35:00,0.77449,0.7755,0.77445,0.77549,61200000.0
2009-11-20 22:40:00,0.77537,0.77574,0.77499,0.77572,61200000.0
2009-11-20 22:45:00,0.77575,0.77579,0.77482,0.77494,59200000.0
2009-11-20 22:50:00,0.77489,0.77503,0.77428,0.77453,66000000.0
2009-11-20 22:55:00,0.77445,0.77516,0.77445,0.77477,62400000.0
2009-11-20 23:00:00,0.77454,0.77468,0.7741,0.77416,52800000.0
2009-11-20 23:05:00,0.77409,0.77454,0.77409,0.77424,67200000.0
2009-11-20 23:10:00,0.7745,0.77475,0.77425,0.77472,67200000.0
2009-11-20 23:15:00,0.77469,0.77494,0.77441,0.77455,60800000.0
2009-11-20 23:20:00,0.77476,0.77509,0.77459,0.77481,57600000.0
2009-11-20 23:25:00,0.77488,0.77504,0.77408,0.77408,57600000.0
2009-11-20 23:30:00,0.77422,0.77539,0.77422,0.77514,67200000.0
2009-11-20 23:35:00,0.77507,0.77514,0.77491,0.77499,58000000.0
2009-11-20 23:40:00,0.77479,0.77518,0.77474,0.77492,52800000.0
2009-11-20 23:45:00,0.77508,0.77508,0.77424,0.77469,54400000.0
2009-11-20 23:50:00,0.77483,0.77486,0.77445,0.7745,70400000.0
2009-11-20 23:55:00,0.77451,0.77468,0.77409,0.7742,67200000.0
2009-11-23 00:00:00,0.77347,0.77385,0.77273,0.77348,44800000.0
2009-11-23 00:05:00,0.77316,0.77365,0.77283,0.77308,67200000.0
2009-11-23 00:10:00,0.77318,0.77326,0.77285,0.77285,35000000.0
2009-11-23 00:15:00,0.77313,0.77365,0.77247,0.77247,59200000.0
2009-11-23 00:20:00,0.77238,0.77291,0.77225,0.77279,54400000.0
2009-11-23 00:25:00,0.77254,0.77292,0.77239,0.77272,48400000.0
2009-11-23 00:30:00,0.77264,0.77293,0.77236,0.77239,64000000.0
2009-11-23 00:35:00,0.77226,0.77243,0.77114,0.77219,58000000.0
2009-11-23 00:40:00,0.77214,0.77231,0.77175,0.77175,56000000.0
2009-11-23 00:45:00,0.77168,0.77168,0.77068,0.77116,69200000.0
2009-11-23 00:50:00,0.77122,0.77171,0.77112,0.77162,60200000.0
2009-11-23 00:55:00,0.77168,0.77188,0.77074,0.77153,56000000.0
2009-11-23 01:00:00,0.77158,0.77256,0.77158,0.77256,65600000.0
2009-11-23 01:05:00,0.77255,0.77288,0.77227,0.77233,60800000.0
2009-11-23 01:10:00,0.77292,0.77294,0.7725,0.77256,56000000.0
2009-11-23 01:15:00,0.77204,0.77294,0.77204,0.77259,59200000.0
2009-11-23 01:20:00,0.77265,0.7728,0.7725,0.7725,57600000.0
2009-11-23 01:25:00,0.77287,0.77316,0.77232,0.77316,44800000.0
2009-11-23 01:30:00,0.77247,0.77293,0.77208,0.77293,60800000.0
2009-11-23 01:35:00,0.77309,0.77319,0.77167,0.77279,65600000.0
2009-11-23 01:40:00,0.77279,0.77337,0.77277,0.77337,65600000.0
2009-11-23 01:45:00,0.77352,0.77378,0.77331,0.77367,59200000.0
2009-11-23 01:50:00,0.77359,0.77395,0.77341,0.77387,52800000.0
2009-11-23 01:55:00,0.77386,0.77446,0.77386,0.77409,67200000.0
2009-11-23 02:00:00,0.77403,0.77417,0.77352,0.7738,84800000.0
2009-11-23 02:05:00,0.7738,0.77433,0.77311,0.77422,71400000.0
2009-11-23 02:10:00,0.77467,0.77485,0.77442,0.7748,49800000.0
2009-11-23 02:15:00,0.77482,0.77533,0.77413,0.77533,66600000.0
2009-11-23 02:20:00,0.77533,0.77538,0.77478,0.77525,65600000.0
2009-11-23 02:25:00,0.77522,0.77551,0.77496,0.77499,60800000.0
2009-11-23 02:30:00,0.77486,0.77491,0.77456,0.77464,67200000.0
2009-11-23 02:35:00,0.77459,0.77521,0.77459,0.77479,65600000.0
2009-11-23 02:40:00,0.77469,0.77509,0.77444,0.77509,57600000.0
2009-11-23 02:45:00,0.77516,0.77584,0.77491,0.77525,74600000.0
2009-11-23 02:50:00,0.77529,0.77529,0.77394,0.77407,65600000.0
2009-11-23 02:55:00,0.77414,0.77428,0.77392,0.77422,60800000.0
2009-11-23 03:00:00,0.77423,0.77447,0.77394,0.77397,57000000.0
2009-11-23 03:05:00,0.77393,0.77417,0.77351,0.77385,60800000.0
2009-11-23 03:10:00,0.774,0.77409,0.77316,0.77324,56400000.0
2009-11-23 03:15:00,0.77283,0.77401,0.77237,0.77371,60800000.0
2009-11-23 03:20:00,0.77386,0.77386,0.77311,0.7732,46400000.0
2009-11-23 03:25:00,0.77299,0.77348,0.77279,0.77314,64000000.0
2009-11-23 03:30:00,0.77311,0.77334,0.7728,0.77312,62400000.0
2009-11-23 03:35:00,0.7729,0.77344,0.77287,0.77342,46400000.0
2009-11-23 03:40:00,0.7734,0.77345,0.77268,0.77268,66000000.0
2009-11-23 03:45:00,0.77289,0.7731,0.77247,0.77248,89600000.0
2009-11-23 03:50:00,0.77255,0.77284,0.77237,0.77273,59200000.0
2009-11-23 03:55:00,0.77268,0.77328,0.77236,0.77327,62400000.0
2009-11-23 04:00:00,0.7733,0.77358,0.77317,0.77331,104000000.0
2009-11-23 04:05:00,0.77348,0.77381,0.77322,0.77381,75200000.0
2009-11-23 04:10:00,0.77338,0.77379,0.77318,0.77319,64000000.0
2009-11-23 04:15:00,0.77305,0.77343,0.77279,0.77336,76600000.0
2009-11-23 04:20:00,0.77339,0.7735,0.77282,0.77292,57600000.0
2009-11-23 04:25:00,0.77287,0.77307,0.77229,0.77247,97600000.0
2009-11-23 04:30:00,0.77225,0.7733,0.77203,0.77315,85200000.0
2009-11-23 04:35:00,0.77331,0.77334,0.77274,0.77278,60800000.0
2009-11-23 04:40:00,0.77295,0.77317,0.77288,0.7731,54400000.0
2009-11-23 04:45:00,0.773,0.77314,0.77264,0.77284,68800000.0
2009-11-23 04:50:00,0.77278,0.77308,0.77271,0.7728,67200000.0
2009-11-23 04:55:00,0.77313,0.77352,0.77294,0.7733,88000000.0
2009-11-23 05:00:00,0.773,0.773,0.77207,0.77228,59200000.0
2009-11-23 05:05:00,0.77267,0.77267,0.77219,0.77223,67200000.0
2009-11-23 05:10:00,0.77219,0.77265,0.7721,0.77245,63400000.0
2009-11-23 05:15:00,0.77247,0.77272,0.77242,0.77251,59200000.0
2009-11-23 05:20:00,0.7725,0.77283,0.77189,0.77272,164200000.0
2009-11-23 05:25:00,0.77278,0.77278,0.77234,0.77267,110200000.0
2009-11-23 05:30:00,0.77226,0.77288,0.77226,0.77245,76800000.0
2009-11-23 05:35:00,0.77283,0.77299,0.7723,0.77245,68200000.0
2009-11-23 05:40:00,0.77244,0.77257,0.77173,0.77197,64000000.0
2009-11-23 05:45:00,0.77207,0.7724,0.77081,0.77205,65600000.0
2009-11-23 05:50:00,0.77244,0.77275,0.77188,0.77206,89600000.0
2009-11-23 05:55:00,0.77253,0.77274,0.77249,0.7727,80000000.0
2009-11-23 06:00:00,0.77266,0.77357,0.77266,0.77357,98000000.0
2009-11-23 06:05:00,0.77367,0.7737,0.77295,0.77333,62800000.0
2009-11-23 06:10:00,0.77336,0.77387,0.77333,0.77379,52800000.0
2009-11-23 06:15:00,0.77388,0.77389,0.773,0.7731,75200000.0
2009-11-23 06:20:00,0.77305,0.77346,0.77304,0.77346,97000000.0
2009-11-23 06:25:00,0.77336,0.77357,0.77289,0.77339,76800000.0
2009-11-23 06:30:00,0.77331,0.77351,0.77279,0.77351,69800000.0
2009-11-23 06:35:00,0.77349,0.77449,0.77273,0.77449,57000000.0
2009-11-23 06:40:00,0.77443,0.77449,0.77339,0.77413,59200000.0
2009-11-23 06:45:00,0.77403,0.77404,0.77357,0.77404,61200000.0
2009-11-23 06:50:00,0.77396,0.77408,0.77372,0.77382,65600000.0
2009-11-23 06:55:00,0.7738,0.77382,0.77294,0.77318,76800000.0
2009-11-23 07:00:00,0.77281,0.77364,0.77281,0.77336,71400000.0
2009-11-23 07:05:00,0.77364,0.77379,0.77344,0.77364,67200000.0
2009-11-23 07:10:00,0.77338,0.77385,0.77336,0.77362,67200000.0
2009-11-23 07:15:00,0.77375,0.77396,0.77372,0.77394,57600000.0
2009-11-23 07:20:00,0.77395,0.77399,0.77343,0.77345,104000000.0
2009-11-23 07:25:00,0.77345,0.77351,0.7726,0.7726,120000000.0
2009-11-23 07:30:00,0.7726,0.77302,0.77235,0.77256,81600000.0
2009-11-23 07:35:00,0.77259,0.77265,0.77231,0.77244,78400000.0
2009-11-23 07:40:00,0.77239,0.77354,0.77239,0.77354,86800000.0
2009-11-23 07:45:00,0.7736,0.7736,0.77324,0.77329,86400000.0
2009-11-23 07:50:00,0.77333,0.7737,0.77311,0.77347,87400000.0
2009-11-23 07:55:00,0.77358,0.77447,0.7729,0.7744,85600000.0
2009-11-23 08:00:00,0.77425,0.7743,0.77389,0.77404,102400000.0
2009-11-23 08:05:00,0.77417,0.77419,0.77294,0.77314,105600000.0
2009-11-23 08:10:00,0.7732,0.77323,0.77263,0.77312,102400000.0
2009-11-23 08:15:00,0.77315,0.77334,0.77254,0.77317,118400000.0
2009-11-23 08:20:00,0.77325,0.77357,0.77311,0.77347,132800000.0
2009-11-23 08:25:00,0.7731,0.77363,0.7731,0.77358,171200000.0
2009-11-23 08:30:00,0.77371,0.77378,0.77332,0.77352,244800000.0
2009-11-23 08:35:00,0.77354,0.77397,0.77336,0.77397,155200000.0
2009-11-23 08:40:00,0.77403,0.7743,0.77382,0.77402,94400000.0
2009-11-23 08:45:00,0.77393,0.7743,0.77385,0.77402,178600000.0
2009-11-23 08:50:00,0.77401,0.77415,0.77348,0.77354,209000000.0
2009-11-23 08:55:00,0.7735,0.77358,0.77264,0.77337,156600000.0
2009-11-23 09:00:00,0.77338,0.77446,0.77336,0.77444,145600000.0
2009-11-23 09:05:00,0.77449,0.77451,0.77412,0.77416,168000000.0
2009-11-23 09:10:00,0.77403,0.77437,0.77391,0.77429,234000000.0
2009-11-23 09:15:00,0.77445,0.77502,0.77439,0.77478,182400000.0
2009-11-23 09:20:00,0.77463,0.77511,0.77462,0.77482,216400000.0
2009-11-23 09:25:00,0.77493,0.77534,0.77481,0.77521,221800000.0
2009-11-23 09:30:00,0.77524,0.77532,0.77497,0.775,187200000.0
2009-11-23 09:35:00,0.77501,0.77552,0.7748,0.77547,283000000.0
2009-11-23 09:40:00,0.77559,0.77605,0.77559,0.776,297600000.0
2009-11-23 09:45:00,0.77574,0.77574,0.77487,0.77495,195000000.0
2009-11-23 09:50:00,0.77496,0.77504,0.77464,0.77503,327400000.0
2009-11-23 09:55:00,0.77514,0.77601,0.77497,0.77597,252800000.0
2009-11-23 10:00:00,0.77611,0.77625,0.77512,0.77625,285200000.0
2009-11-23 10:05:00,0.77646,0.7765,0.77573,0.77618,280000000.0
2009-11-23 10:10:00,0.77619,0.77626,0.77524,0.77524,316800000.0
2009-11-23 10:15:00,0.77512,0.77512,0.77455,0.77477,233600000.0
2009-11-23 10:20:00,0.77473,0.77483,0.77454,0.77457,271400000.0
2009-11-23 10:25:00,0.7746,0.77489,0.77407,0.77489,275200000.0
2009-11-23 10:30:00,0.77501,0.77512,0.77478,0.77493,169600000.0
2009-11-23 10:35:00,0.77478,0.77486,0.77446,0.7745,132800000.0
2009-11-23 10:40:00,0.77459,0.77472,0.77425,0.77444,174400000.0
2009-11-23 10:45:00,0.77445,0.77451,0.77399,0.77399,223400000.0
2009-11-23 10:50:00,0.77406,0.77474,0.77403,0.77473,249600000.0
2009-11-23 10:55:00,0.77468,0.77549,0.77463,0.77511,302600000.0
2009-11-23 11:00:00,0.77505,0.77544,0.77502,0.77529,275000000.0
2009-11-23 11:05:00,0.77531,0.7757,0.77527,0.7756,197800000.0
2009-11-23 11:10:00,0.77559,0.7758,0.77479,0.77479,305000000.0
2009-11-23 11:15:00,0.77471,0.77472,0.77422,0.77422,296400000.0
2009-11-23 11:20:00,0.77453,0.77484,0.77429,0.7743,342400000.0
2009-11-23 11:25:00,0.77428,0.77475,0.77428,0.77461,247400000.0
2009-11-23 11:30:00,0.77403,0.77483,0.77397,0.77478,177600000.0
2009-11-23 11:35:00,0.77481,0.77524,0.77474,0.77522,217000000.0
2009-11-23 11:40:00,0.77525,0.77542,0.77518,0.77526,168800000.0
2009-11-23 11:45:00,0.7753,0.77573,0.77521,0.77557,211200000.0
2009-11-23 11:50:00,0.77545,0.77551,0.77492,0.77492,241000000.0
2009-11-23 11:55:00,0.77489,0.77541,0.77476,0.77541,259600000.0
2009-11-23 12:00:00,0.77539,0.77587,0.7752,0.77573,137600000.0
2009-11-23 12:05:00,0.77566,0.77608,0.7756,0.77597,136400000.0
2009-11-23 12:10:00,0.77591,0.77601,0.77569,0.77576,137400000.0
2009-11-23 12:15:00,0.77584,0.77584,0.77547,0.7756,184000000.0
2009-11-23 12:20:00,0.77561,0.77565,0.77529,0.77542,203200000.0
2009-11-23 12:25:00,0.77522,0.77671,0.77506,0.77518,252200000.0
2009-11-23 12:30:00,0.77508,0.77656,0.77508,0.77544,275400000.0
2009-11-23 12:35:00,0.77538,0.77563,0.7753,0.77545,152400000.0
2009-11-23 12:40:00,0.77548,0.7756,0.77538,0.7756,88000000.0
2009-11-23 12:45:00,0.77591,0.77636,0.77591,0.77634,198400000.0
2009-11-23 12:50:00,0.77633,0.77643,0.77527,0.7754,169600000.0
2009-11-23 12:55:00,0.77566,0.77566,0.7753,0.77559,140800000.0
2009-11-23 13:00:00,0.77558,0.77568,0.77499,0.77537,87400000.0
2009-11-23 13:05:00,0.77548,0.77572,0.77511,0.7756,125200000.0
2009-11-23 13:10:00,0.77554,0.77554,0.77462,0.77462,105000000.0
2009-11-23 13:15:00,0.77453,0.77466,0.77442,0.77456,180600000.0
2009-11-23 13:20:00,0.77458,0.77505,0.77458,0.77479,183400000.0
2009-11-23 13:25:00,0.77481,0.77585,0.77481,0.77563,174800000.0
2009-11-23 13:30:00,0.77547,0.77571,0.77543,0.77555,227200000.0
2009-11-23 13:35:00,0.77554,0.77566,0.77531,0.7755,170000000.0
2009-11-23 13:40:00,0.77544,0.77554,0.77472,0.77495,114000000.0
2009-11-23 13:45:00,0.77532,0.77543,0.77519,0.77541,102400000.0
2009-11-23 13:50:00,0.77546,0.77546,0.77486,0.77491,131200000.0
2009-11-23 13:55:00,0.77486,0.77548,0.77486,0.77541,135400000.0
2009-11-23 14:00:00,0.77538,0.77565,0.77533,0.77565,110600000.0
2009-11-23 14:05:00,0.77567,0.77575,0.77515,0.77534,138400000.0
2009-11-23 14:10:00,0.77578,0.77598,0.77554,0.77579,144000000.0
2009-11-23 14:15:00,0.7758,0.77589,0.77499,0.77532,118200000.0
2009-11-23 14:20:00,0.77542,0.77585,0.77542,0.77568,67200000.0
2009-11-23 14:25:00,0.7753,0.7756,0.77469,0.77488,67200000.0
2009-11-23 14:30:00,0.77496,0.77528,0.77467,0.77506,65600000.0
2009-11-23 14:35:00,0.77524,0.77524,0.77463,0.77514,58000000.0
2009-11-23 14:40:00,0.77472,0.77529,0.77472,0.77519,68800000.0
2009-11-23 14:45:00,0.77521,0.77521,0.77471,0.77482,59200000.0
2009-11-23 14:50:00,0.77501,0.77539,0.77484,0.77539,62400000.0
2009-11-23 14:55:00,0.77539,0.77552,0.77492,0.77504,61200000.0
2009-11-23 15:00:00,0.77503,0.77512,0.77476,0.77504,63400000.0
2009-11-23 15:05:00,0.77488,0.77495,0.77458,0.77481,63400000.0
2009-11-23 15:10:00,0.77477,0.77509,0.77462,0.77508,59200000.0
2009-11-23 15:15:00,0.77528,0.7754,0.77464,0.77465,62800000.0
2009-11-23 15:20:00,0.77458,0.77506,0.77427,0.77501,61800000.0
2009-11-23 15:25:00,0.77525,0.77616,0.77525,0.77575,59600000.0
2009-11-23 15:30:00,0.77521,0.77559,0.77445,0.77538,57600000.0
2009-11-23 15:35:00,0.77536,0.7755,0.77512,0.77517,72000000.0
2009-11-23 15:40:00,0.77501,0.77531,0.77487,0.77528,66600000.0
2009-11-23 15:45:00,0.77519,0.77532,0.77496,0.77502,67200000.0
2009-11-23 15:50:00,0.775,0.775,0.77443,0.77466,57600000.0
2009-11-23 15:55:00,0.77468,0.77482,0.77375,0.77475,67600000.0
2009-11-23 16:00:00,0.77474,0.77543,0.77462,0.77543,54800000.0
2009-11-23 16:05:00,0.77556,0.77585,0.77422,0.77554,60800000.0
2009-11-23 16:10:00,0.77565,0.77588,0.77533,0.77536,61200000.0
2009-11-23 16:15:00,0.77529,0.77565,0.77513,0.77543,56000000.0
2009-11-23 16:20:00,0.7754,0.77574,0.77534,0.7756,64000000.0
2009-11-23 16:25:00,0.7757,0.77582,0.77529,0.77582,74000000.0
2009-11-23 16:30:00,0.77591,0.77642,0.77591,0.77615,62400000.0
2009-11-23 16:35:00,0.77618,0.77645,0.776,0.77645,64000000.0
2009-11-23 16:40:00,0.77648,0.7767,0.77628,0.77632,65600000.0
2009-11-23 16:45:00,0.77621,0.7766,0.77618,0.7766,68800000.0
2009-11-23 16:50:00,0.7765,0.7765,0.77589,0.77589,59600000.0
2009-11-23 16:55:00,0.77587,0.77634,0.77581,0.77604,59200000.0
2009-11-23 17:00:00,0.77614,0.77676,0.77573,0.77573,64000000.0
2009-11-23 17:05:00,0.77573,0.77627,0.77563,0.77609,65600000.0
2009-11-23 17:10:00,0.77615,0.77639,0.77599,0.77629,68200000.0
2009-11-23 17:15:00,0.7763,0.77636,0.77565,0.77584,73600000.0
2009-11-23 17:20:00,0.77586,0.77587,0.77559,0.77587,62400000.0
2009-11-23 17:25:00,0.77589,0.77629,0.77587,0.77623,60800000.0
2009-11-23 17:30:00,0.77617,0.77617,0.77592,0.77597,55400000.0
2009-11-23 17:35:00,0.77598,0.77605,0.77567,0.77598,65600000.0
2009-11-23 17:40:00,0.77597,0.77597,0.77539,0.77543,59600000.0
2009-11-23 17:45:00,0.77544,0.77544,0.77504,0.77513,68800000.0
2009-11-23 17:50:00,0.77506,0.77561,0.77505,0.77545,75200000.0
2009-11-23 17:55:00,0.77534,0.77545,0.77513,0.77513,68800000.0
2009-11-23 18:00:00,0.77517,0.77546,0.77497,0.77546,67200000.0
2009-11-23 18:05:00,0.77542,0.77542,0.77506,0.77531,52600000.0
2009-11-23 18:10:00,0.77535,0.7756,0.77507,0.77526,52200000.0
2009-11-23 18:15:00,0.77539,0.77558,0.77498,0.77523,57600000.0
2009-11-23 18:20:00,0.77515,0.77518,0.77478,0.77496,65000000.0
2009-11-23 18:25:00,0.77495,0.77538,0.77492,0.77534,65600000.0
2009-11-23 18:30:00,0.77519,0.77524,0.77473,0.77493,63400000.0
2009-11-23 18:35:00,0.77493,0.77509,0.77466,0.77509,58000000.0
2009-11-23 18:40:00,0.77509,0.77517,0.77478,0.77495,70400000.0
2009-11-23 18:45:00,0.77473,0.77473,0.77432,0.77464,52800000.0
2009-11-23 18:50:00,0.77463,0.77472,0.77431,0.77436,55400000.0
2009-11-23 18:55:00,0.77435,0.77435,0.77395,0.77405,58000000.0
2009-11-23 19:00:00,0.77389,0.77391,0.77335,0.77381,64000000.0
2009-11-23 19:05:00,0.77379,0.77379,0.77273,0.77356,60800000.0
2009-11-23 19:10:00,0.77359,0.77411,0.77356,0.774,59200000.0
2009-11-23 19:15:00,0.77407,0.7742,0.77326,0.77368,54400000.0
2009-11-23 19:20:00,0.77361,0.77383,0.77341,0.77348,56000000.0
2009-11-23 19:25:00,0.77333,0.77396,0.77321,0.77396,67200000.0
2009-11-23 19:30:00,0.77388,0.77398,0.77362,0.77385,65400000.0
2009-11-23 19:35:00,0.77385,0.77389,0.77319,0.77353,57600000.0
2009-11-23 19:40:00,0.77333,0.77373,0.77333,0.77349,64000000.0
2009-11-23 19:45:00,0.77347,0.77394,0.77325,0.77394,59200000.0
2009-11-23 19:50:00,0.77389,0.77407,0.7738,0.77399,57600000.0
2009-11-23 19:55:00,0.77406,0.77414,0.77392,0.77414,59600000.0
2009-11-23 20:00:00,0.77415,0.77424,0.77363,0.7737,54400000.0
2009-11-23 20:05:00,0.77364,0.7738,0.77333,0.77356,61800000.0
2009-11-23 20:10:00,0.77334,0.77398,0.77334,0.77389,58000000.0
2009-11-23 20:15:00,0.77375,0.77375,0.77324,0.77336,56000000.0
2009-11-23 20:20:00,0.77329,0.77387,0.77329,0.7736,62400000.0
2009-11-23 20:25:00,0.77367,0.77388,0.77315,0.77344,63400000.0
2009-11-23 20:30:00,0.77347,0.77353,0.77312,0.77312,59200000.0
2009-11-23 20:35:00,0.77314,0.77369,0.77294,0.77331,74400000.0
2009-11-23 20:40:00,0.77359,0.77366,0.77289,0.77294,62400000.0
2009-11-23 20:45:00,0.77339,0.77377,0.77322,0.77376,57600000.0
2009-11-23 20:50:00,0.77332,0.77388,0.77317,0.77333,62400000.0
2009-11-23 20:55:00,0.7734,0.7735,0.77306,0.77306,49600000.0
2009-11-23 21:00:00,0.77307,0.7736,0.77246,0.7736,60800000.0
2009-11-23 21:05:00,0.7736,0.77394,0.77352,0.77371,54400000.0
2009-11-23 21:10:00,0.77369,0.77412,0.77353,0.77353,59200000.0
2009-11-23 21:15:00,0.77325,0.77402,0.77325,0.7739,64000000.0
2009-11-23 21:20:00,0.77384,0.77418,0.77376,0.77415,64400000.0
2009-11-23 21:25:00,0.77321,0.77435,0.77321,0.77402,61200000.0
2009-11-23 21:30:00,0.77395,0.77427,0.77303,0.77373,57600000.0
2009-11-23 21:35:00,0.7738,0.77425,0.77367,0.77417,60800000.0
2009-11-23 21:40:00,0.77413,0.77434,0.77403,0.77425,65600000.0
2009-11-23 21:45:00,0.7743,0.77432,0.77402,0.7741,65600000.0
2009-11-23 21:50:00,0.77365,0.77434,0.77365,0.77418,56000000.0
2009-11-23 21:55:00,0.77421,0.77426,0.77377,0.77377,60800000.0
2009-11-23 22:00:00,0.77377,0.77388,0.77345,0.77361,49600000.0
2009-11-23 22:05:00,0.77365,0.77391,0.77359,0.77388,56000000.0
2009-11-23 22:10:00,0.77356,0.77396,0.77356,0.77374,57600000.0
2009-11-23 22:15:00,0.77368,0.77398,0.77348,0.77384,64000000.0
2009-11-23 22:20:00,0.77351,0.774,0.77351,0.77376,67600000.0
2009-11-23 22:25:00,0.77365,0.77365,0.77321,0.77355,60800000.0
2009-11-23 22:30:00,0.77346,0.77359,0.77325,0.77332,57600000.0
2009-11-23 22:35:00,0.77331,0.77345,0.77277,0.77341,60800000.0
2009-11-23 22:40:00,0.77331,0.77393,0.7732,0.77382,57600000.0
2009-11-23 22:45:00,0.77367,0.77418,0.77342,0.77407,59200000.0
2009-11-23 22:50:00,0.77395,0.77451,0.77395,0.77444,66000000.0
2009-11-23 22:55:00,0.77391,0.77444,0.77391,0.7742,62400000.0
2009-11-23 23:00:00,0.77419,0.77435,0.77401,0.7742,59200000.0
2009-11-23 23:05:00,0.77414,0.77424,0.77366,0.77376,67600000.0
2009-11-23 23:10:00,0.77388,0.77436,0.77364,0.77431,67200000.0
2009-11-23 23:15:00,0.7739,0.77423,0.77387,0.7739,60800000.0
2009-11-23 23:20:00,0.77358,0.77397,0.77333,0.77369,57600000.0
2009-11-23 23:25:00,0.77386,0.77391,0.77303,0.77368,57600000.0
2009-11-23 23:30:00,0.77368,0.77378,0.77337,0.77365,67200000.0
2009-11-23 23:35:00,0.77357,0.77362,0.77342,0.7735,57600000.0
2009-11-23 23:40:00,0.77347,0.77377,0.7733,0.77353,62400000.0
2009-11-23 23:45:00,0.77379,0.77392,0.77292,0.7739,54400000.0
2009-11-23 23:50:00,0.77387,0.77394,0.77315,0.77329,70400000.0
2009-11-23 23:55:00,0.77323,0.77324,0.77281,0.77287,67200000.0
2009-11-24 00:00:00,0.77247,0.77261,0.77218,0.77251,56000000.0
2009-11-24 00:05:00,0.77262,0.77268,0.77232,0.77232,67200000.0
2009-11-24 00:10:00,0.77215,0.77263,0.77215,0.77251,54400000.0
2009-11-24 00:15:00,0.77234,0.77251,0.77205,0.7722,59200000.0
2009-11-24 00:20:00,0.77188,0.77243,0.77174,0.77243,53800000.0
2009-11-24 00:25:00,0.77253,0.77297,0.7723,0.77283,62400000.0
2009-11-24 00:30:00,0.77275,0.77327,0.7726,0.77323,64000000.0
2009-11-24 00:35:00,0.77327,0.77337,0.77227,0.7733,57000000.0
2009-11-24 00:40:00,0.77326,0.77332,0.77283,0.77315,56400000.0
2009-11-24 00:45:00,0.77318,0.77357,0.77277,0.7732,68600000.0
2009-11-24 00:50:00,0.77289,0.77325,0.77278,0.77278,60600000.0
2009-11-24 00:55:00,0.77244,0.77291,0.77152,0.77266,56000000.0
2009-11-24 01:00:00,0.77255,0.77315,0.77255,0.77315,66000000.0
2009-11-24 01:05:00,0.7732,0.77355,0.7728,0.77354,61200000.0
2009-11-24 01:10:00,0.7734,0.77395,0.77334,0.77355,56000000.0
2009-11-24 01:15:00,0.77313,0.77356,0.77304,0.77356,59200000.0
2009-11-24 01:20:00,0.77359,0.77407,0.77313,0.77395,58000000.0
2009-11-24 01:25:00,0.7737,0.77409,0.7737,0.77392,62200000.0
2009-11-24 01:30:00,0.77391,0.77446,0.77391,0.77406,60800000.0
2009-11-24 01:35:00,0.77395,0.77395,0.77239,0.77362,65600000.0
2009-11-24 01:40:00,0.77364,0.77379,0.77324,0.77348,65600000.0
2009-11-24 01:45:00,0.77347,0.77357,0.77307,0.77343,59200000.0
2009-11-24 01:50:00,0.77338,0.77338,0.77258,0.77261,52800000.0
2009-11-24 01:55:00,0.7726,0.77276,0.77233,0.77246,67200000.0
2009-11-24 02:00:00,0.77247,0.77311,0.77245,0.7731,85200000.0
2009-11-24 02:05:00,0.77295,0.77295,0.77258,0.77284,72400000.0
2009-11-24 02:10:00,0.77278,0.77278,0.77235,0.77271,50000000.0
2009-11-24 02:15:00,0.7729,0.77328,0.77152,0.77257,67000000.0
2009-11-24 02:20:00,0.77247,0.77252,0.77186,0.772,65600000.0
2009-11-24 02:25:00,0.7719,0.77244,0.77181,0.77244,60800000.0
2009-11-24 02:30:00,0.77241,0.77241,0.77164,0.77208,67200000.0
2009-11-24 02:35:00,0.77183,0.77197,0.77168,0.7717,65000000.0
2009-11-24 02:40:00,0.77157,0.77175,0.77089,0.77136,67200000.0
2009-11-24 02:45:00,0.7714,0.77187,0.77138,0.77178,75600000.0
2009-11-24 02:50:00,0.77172,0.77177,0.77138,0.77143,65600000.0
2009-11-24 02:55:00,0.77141,0.77145,0.77091,0.77122,60800000.0
2009-11-24 03:00:00,0.77117,0.7713,0.77102,0.77123,57600000.0
2009-11-24 03:05:00,0.77134,0.77157,0.77061,0.77096,60800000.0
2009-11-24 03:10:00,0.77117,0.77119,0.77097,0.77106,56000000.0
2009-11-24 03:15:00,0.77128,0.77141,0.77025,0.77089,60800000.0
2009-11-24 03:20:00,0.77142,0.77142,0.77076,0.77106,46400000.0
2009-11-24 03:25:00,0.77095,0.77178,0.77087,0.77131,64000000.0
2009-11-24 03:30:00,0.77095,0.77149,0.77095,0.77148,62400000.0
2009-11-24 03:35:00,0.77095,0.77162,0.77068,0.77093,54400000.0
2009-11-24 03:40:00,0.77101,0.77156,0.77087,0.77131,66000000.0
2009-11-24 03:45:00,0.7716,0.77176,0.77124,0.77155,89600000.0
2009-11-24 03:50:00,0.77174,0.77193,0.77129,0.77169,59200000.0
2009-11-24 03:55:00,0.77156,0.77183,0.77123,0.77128,62400000.0
2009-11-24 04:00:00,0.77116,0.77138,0.77063,0.77138,104800000.0
2009-11-24 04:05:00,0.77129,0.77157,0.77111,0.7712,75000000.0
2009-11-24 04:10:00,0.77075,0.77125,0.77075,0.7711,64000000.0
2009-11-24 04:15:00,0.77071,0.77114,0.77071,0.77093,77200000.0
2009-11-24 04:20:00,0.7709,0.7711,0.77073,0.77083,57600000.0
2009-11-24 04:25:00,0.7709,0.77097,0.77069,0.77093,97600000.0
2009-11-24 04:30:00,0.77101,0.7715,0.771,0.7712,84800000.0
2009-11-24 04:35:00,0.77114,0.77125,0.77085,0.77085,60800000.0
2009-11-24 04:40:00,0.77077,0.77109,0.77072,0.77102,61200000.0
2009-11-24 04:45:00,0.77091,0.77113,0.77048,0.77085,68800000.0
2009-11-24 04:50:00,0.77101,0.77113,0.77072,0.77081,60800000.0
2009-11-24 04:55:00,0.77047,0.77087,0.77027,0.77075,93200000.0
2009-11-24 05:00:00,0.77075,0.77085,0.77032,0.77066,51200000.0
2009-11-24 05:05:00,0.77078,0.77112,0.77066,0.77077,67200000.0
2009-11-24 05:10:00,0.77064,0.77102,0.77061,0.77099,64000000.0
2009-11-24 05:15:00,0.77095,0.77095,0.77042,0.77069,59200000.0
2009-11-24 05:20:00,0.77069,0.77077,0.77031,0.77032,164800000.0
2009-11-24 05:25:00,0.77024,0.77035,0.77003,0.77033,110400000.0
2009-11-24 05:30:00,0.77026,0.77032,0.76996,0.77005,76800000.0
2009-11-24 05:35:00,0.77014,0.77056,0.77006,0.77038,68800000.0
2009-11-24 05:40:00,0.77034,0.77039,0.76976,0.77019,64000000.0
2009-11-24 05:45:00,0.77014,0.77043,0.7692,0.77027,65600000.0
2009-11-24 05:50:00,0.77041,0.77066,0.77002,0.77017,89600000.0
2009-11-24 05:55:00,0.77043,0.77059,0.76996,0.77042,80000000.0
2009-11-24 06:00:00,0.77039,0.77092,0.77033,0.77072,97600000.0
2009-11-24 06:05:00,0.77034,0.77079,0.77029,0.77067,70800000.0
2009-11-24 06:10:00,0.77085,0.77113,0.77045,0.7711,52800000.0
2009-11-24 06:15:00,0.77107,0.77113,0.77076,0.77095,75200000.0
2009-11-24 06:20:00,0.77131,0.77176,0.77101,0.77123,97600000.0
2009-11-24 06:25:00,0.7712,0.77142,0.77084,0.7711,76200000.0
2009-11-24 06:30:00,0.77132,0.77151,0.77119,0.77145,69800000.0
2009-11-24 06:35:00,0.77145,0.77167,0.77137,0.77137,62400000.0
2009-11-24 06:40:00,0.7713,0.77163,0.77052,0.77155,59200000.0
2009-11-24 06:45:00,0.77142,0.772,0.77142,0.77165,68800000.0
2009-11-24 06:50:00,0.77193,0.77196,0.77174,0.77174,65600000.0
2009-11-24 06:55:00,0.77167,0.77204,0.77149,0.7716,76800000.0
2009-11-24 07:00:00,0.77195,0.77206,0.7717,0.77174,72400000.0
2009-11-24 07:05:00,0.77172,0.7721,0.77159,0.77208,67600000.0
2009-11-24 07:10:00,0.77208,0.77217,0.77143,0.77171,65600000.0
2009-11-24 07:15:00,0.77203,0.77205,0.77128,0.7717,57600000.0
2009-11-24 07:20:00,0.77194,0.77219,0.77194,0.77207,100800000.0
2009-11-24 07:25:00,0.77211,0.77211,0.77156,0.77182,120400000.0
2009-11-24 07:30:00,0.77171,0.77176,0.7715,0.7717,81600000.0
2009-11-24 07:35:00,0.77164,0.77189,0.77132,0.77146,78400000.0
2009-11-24 07:40:00,0.77124,0.77184,0.77124,0.77169,86400000.0
2009-11-24 07:45:00,0.77158,0.77182,0.7714,0.77169,88000000.0
2009-11-24 07:50:00,0.77172,0.77181,0.77152,0.77166,88400000.0
2009-11-24 07:55:00,0.77174,0.77178,0.77131,0.77131,84800000.0
2009-11-24 08:00:00,0.77154,0.77176,0.77119,0.7714,101800000.0
2009-11-24 08:05:00,0.77143,0.77188,0.77139,0.77159,105600000.0
2009-11-24 08:10:00,0.77133,0.77133,0.77027,0.77065,101200000.0
2009-11-24 08:15:00,0.77084,0.77155,0.77082,0.77097,118800000.0
2009-11-24 08:20:00,0.77087,0.77101,0.77083,0.77091,132800000.0
2009-11-24 08:25:00,0.77045,0.77104,0.77029,0.77048,171200000.0
2009-11-24 08:30:00,0.77069,0.77084,0.77054,0.77061,245800000.0
2009-11-24 08:35:00,0.77053,0.77063,0.76997,0.76999,154600000.0
2009-11-24 08:40:00,0.77,0.77039,0.76983,0.77039,94400000.0
2009-11-24 08:45:00,0.77049,0.771,0.77027,0.77027,180000000.0
2009-11-24 08:50:00,0.77028,0.77052,0.77018,0.77021,209000000.0
2009-11-24 08:55:00,0.77022,0.77054,0.77018,0.77028,157200000.0
2009-11-24 09:00:00,0.77053,0.77053,0.76962,0.76962,145600000.0
2009-11-24 09:05:00,0.76971,0.76999,0.7695,0.76999,168000000.0
2009-11-24 09:10:00,0.77001,0.77028,0.76947,0.7695,233400000.0
2009-11-24 09:15:00,0.76943,0.76948,0.76799,0.76834,181800000.0
2009-11-24 09:20:00,0.7684,0.7686,0.76788,0.76788,217600000.0
2009-11-24 09:25:00,0.76785,0.76864,0.76778,0.76864,222400000.0
2009-11-24 09:30:00,0.76859,0.76863,0.76804,0.76862,187000000.0
2009-11-24 09:35:00,0.76876,0.76912,0.76871,0.76887,283400000.0
2009-11-24 09:40:00,0.76907,0.76976,0.769,0.76959,297000000.0
2009-11-24 09:45:00,0.76961,0.76999,0.76961,0.76973,195000000.0
2009-11-24 09:50:00,0.76972,0.77026,0.76946,0.77026,327200000.0
2009-11-24 09:55:00,0.77024,0.77024,0.7698,0.76989,252800000.0
2009-11-24 10:00:00,0.76995,0.77021,0.76947,0.76947,287200000.0
2009-11-24 10:05:00,0.76939,0.76968,0.76934,0.76951,279400000.0
2009-11-24 10:10:00,0.76944,0.77001,0.76937,0.76994,317200000.0
2009-11-24 10:15:00,0.77004,0.77007,0.76947,0.76954,233800000.0
2009-11-24 10:20:00,0.76948,0.77046,0.76935,0.77031,272800000.0
2009-11-24 10:25:00,0.77029,0.77061,0.76969,0.76985,274600000.0
2009-11-24 10:30:00,0.76983,0.76996,0.76968,0.76975,168400000.0
2009-11-24 10:35:00,0.76975,0.77004,0.76975,0.77004,132800000.0
2009-11-24 10:40:00,0.77009,0.77061,0.77007,0.77061,174200000.0
2009-11-24 10:45:00,0.77063,0.77111,0.77061,0.77061,224000000.0
2009-11-24 10:50:00,0.77058,0.77072,0.76991,0.77053,248800000.0
2009-11-24 10:55:00,0.77063,0.77069,0.76978,0.76978,304600000.0
2009-11-24 11:00:00,0.76997,0.77088,0.76994,0.77059,275200000.0
2009-11-24 11:05:00,0.77068,0.77106,0.77026,0.77094,198400000.0
2009-11-24 11:10:00,0.7708,0.7708,0.7705,0.7706,306000000.0
2009-11-24 11:15:00,0.77057,0.771,0.77057,0.77087,298000000.0
2009-11-24 11:20:00,0.77095,0.77126,0.77091,0.77107,342400000.0
2009-11-24 11:25:00,0.77103,0.77113,0.7706,0.77063,248000000.0
2009-11-24 11:30:00,0.77065,0.77065,0.7703,0.77042,177600000.0
2009-11-24 11:35:00,0.77026,0.77047,0.76983,0.77041,217600000.0
2009-11-24 11:40:00,0.77047,0.77051,0.77002,0.77014,168000000.0
2009-11-24 11:45:00,0.77011,0.77026,0.76957,0.76993,212000000.0
2009-11-24 11:50:00,0.76961,0.77024,0.76961,0.77011,241000000.0
2009-11-24 11:55:00,0.77002,0.77032,0.76995,0.77026,259600000.0
2009-11-24 12:00:00,0.77036,0.77059,0.77018,0.77046,138000000.0
2009-11-24 12:05:00,0.77028,0.77031,0.76943,0.76943,136000000.0
2009-11-24 12:10:00,0.76931,0.7697,0.76925,0.76968,137600000.0
2009-11-24 12:15:00,0.76947,0.76958,0.76919,0.76919,183400000.0
2009-11-24 12:20:00,0.76914,0.76973,0.76908,0.76969,203600000.0
2009-11-24 12:25:00,0.76953,0.76953,0.76766,0.76783,252000000.0
2009-11-24 12:30:00,0.76765,0.76894,0.76725,0.76887,276800000.0
2009-11-24 12:35:00,0.76883,0.76886,0.76859,0.76867,152800000.0
2009-11-24 12:40:00,0.76878,0.76902,0.76878,0.76881,88000000.0
2009-11-24 12:45:00,0.76877,0.7689,0.76858,0.76874,198400000.0
2009-11-24 12:50:00,0.76886,0.76922,0.76886,0.76907,168800000.0
2009-11-24 12:55:00,0.76903,0.76924,0.76858,0.76862,140200000.0
2009-11-24 13:00:00,0.76865,0.76888,0.76849,0.76885,88000000.0
2009-11-24 13:05:00,0.76901,0.76938,0.76871,0.76917,124800000.0
2009-11-24 13:10:00,0.76923,0.76945,0.76915,0.76945,105600000.0
2009-11-24 13:15:00,0.76945,0.7695,0.76889,0.76941,181200000.0
2009-11-24 13:20:00,0.76925,0.76935,0.76911,0.76924,183400000.0
2009-11-24 13:25:00,0.76925,0.76943,0.76923,0.76935,174400000.0
2009-11-24 13:30:00,0.76937,0.76964,0.76914,0.76951,226600000.0
2009-11-24 13:35:00,0.76951,0.76951,0.76889,0.76943,171600000.0
2009-11-24 13:40:00,0.76942,0.76952,0.76926,0.76942,113600000.0
2009-11-24 13:45:00,0.76935,0.76956,0.76907,0.76944,102800000.0
2009-11-24 13:50:00,0.76944,0.76944,0.76862,0.76924,130000000.0
2009-11-24 13:55:00,0.76871,0.76935,0.76871,0.76913,135400000.0
2009-11-24 14:00:00,0.76914,0.76926,0.76856,0.76891,109200000.0
2009-11-24 14:05:00,0.76886,0.7689,0.76837,0.76837,137600000.0
2009-11-24 14:10:00,0.76846,0.7696,0.76839,0.76958,143400000.0
2009-11-24 14:15:00,0.76952,0.76996,0.76945,0.76963,117800000.0
2009-11-24 14:20:00,0.7697,0.77033,0.7697,0.77033,67200000.0
2009-11-24 14:25:00,0.77039,0.77057,0.77013,0.77045,67200000.0
2009-11-24 14:30:00,0.77044,0.77079,0.77041,0.77069,65600000.0
2009-11-24 14:35:00,0.77075,0.77089,0.7704,0.77045,57600000.0
2009-11-24 14:40:00,0.77041,0.77055,0.77008,0.77018,68800000.0
2009-11-24 14:45:00,0.77038,0.77062,0.7703,0.77053,60000000.0
2009-11-24 14:50:00,0.77077,0.7709,0.77052,0.77057,61800000.0
2009-11-24 14:55:00,0.77059,0.77069,0.7702,0.7706,60800000.0
2009-11-24 15:00:00,0.77059,0.77059,0.7699,0.77013,63400000.0
2009-11-24 15:05:00,0.77007,0.77038,0.76984,0.77037,56000000.0
2009-11-24 15:10:00,0.77028,0.77035,0.7693,0.7693,59200000.0
2009-11-24 15:15:00,0.76934,0.7698,0.76932,0.76962,65600000.0
2009-11-24 15:20:00,0.76971,0.76992,0.76943,0.76991,56000000.0
2009-11-24 15:25:00,0.76982,0.77011,0.76907,0.76907,59000000.0
2009-11-24 15:30:00,0.76924,0.76975,0.76848,0.76912,60800000.0
2009-11-24 15:35:00,0.76919,0.77,0.76919,0.76997,64000000.0
2009-11-24 15:40:00,0.76987,0.77003,0.76966,0.76993,72000000.0
2009-11-24 15:45:00,0.76969,0.76983,0.76955,0.76969,66600000.0
2009-11-24 15:50:00,0.76958,0.76979,0.76932,0.76975,57600000.0
2009-11-24 15:55:00,0.76974,0.77,0.76891,0.7698,67200000.0
2009-11-24 16:00:00,0.76994,0.77004,0.76963,0.76972,54400000.0
2009-11-24 16:05:00,0.76969,0.77022,0.76873,0.77015,62400000.0
2009-11-24 16:10:00,0.77007,0.77007,0.76959,0.76978,60800000.0
2009-11-24 16:15:00,0.76963,0.76978,0.7695,0.76968,59200000.0
2009-11-24 16:20:00,0.76971,0.77047,0.7697,0.77027,64000000.0
2009-11-24 16:25:00,0.77024,0.77055,0.77004,0.77044,73600000.0
2009-11-24 16:30:00,0.77021,0.77021,0.76967,0.76978,62800000.0
2009-11-24 16:35:00,0.76976,0.77017,0.76967,0.77008,70400000.0
2009-11-24 16:40:00,0.77013,0.77065,0.76986,0.77061,65600000.0
2009-11-24 16:45:00,0.77056,0.77058,0.77005,0.77008,68800000.0
2009-11-24 16:50:00,0.76996,0.77015,0.76964,0.76976,61200000.0
2009-11-24 16:55:00,0.76975,0.77026,0.76964,0.77026,56000000.0
2009-11-24 17:00:00,0.77075,0.7709,0.76993,0.77,64000000.0
2009-11-24 17:05:00,0.77009,0.77016,0.76894,0.76894,70400000.0
2009-11-24 17:10:00,0.76909,0.76913,0.76868,0.76889,68800000.0
2009-11-24 17:15:00,0.76889,0.76942,0.76886,0.76922,73600000.0
2009-11-24 17:20:00,0.76916,0.7698,0.76916,0.76956,61800000.0
2009-11-24 17:25:00,0.76947,0.76957,0.76908,0.7691,60200000.0
2009-11-24 17:30:00,0.76905,0.76953,0.76904,0.76953,59200000.0
2009-11-24 17:35:00,0.76931,0.7698,0.76931,0.76974,59200000.0
2009-11-24 17:40:00,0.76968,0.77002,0.76953,0.76985,60800000.0
2009-11-24 17:45:00,0.76988,0.76988,0.76914,0.76919,68200000.0
2009-11-24 17:50:00,0.76869,0.76873,0.76809,0.76842,75600000.0
2009-11-24 17:55:00,0.76827,0.76845,0.768,0.76814,68200000.0
2009-11-24 18:00:00,0.7677,0.76802,0.76769,0.76791,67200000.0
2009-11-24 18:05:00,0.76787,0.76792,0.76744,0.76753,52800000.0
2009-11-24 18:10:00,0.76743,0.76754,0.76706,0.76728,52800000.0
2009-11-24 18:15:00,0.76736,0.76765,0.76712,0.7676,56000000.0
2009-11-24 18:20:00,0.76751,0.76757,0.76684,0.76709,65600000.0
2009-11-24 18:25:00,0.76701,0.76701,0.76634,0.76645,66000000.0
2009-11-24 18:30:00,0.76635,0.76681,0.76635,0.76678,64000000.0
2009-11-24 18:35:00,0.76673,0.76693,0.76665,0.76678,57600000.0
2009-11-24 18:40:00,0.76678,0.76699,0.7665,0.76659,70400000.0
2009-11-24 18:45:00,0.7666,0.76696,0.7666,0.76692,52800000.0
2009-11-24 18:50:00,0.7669,0.76713,0.76687,0.76702,65600000.0
2009-11-24 18:55:00,0.76702,0.76731,0.76687,0.76729,61200000.0
2009-11-24 19:00:00,0.76727,0.76758,0.76703,0.76703,64400000.0
2009-11-24 19:05:00,0.76699,0.76716,0.76596,0.76701,60800000.0
2009-11-24 19:10:00,0.76702,0.76742,0.76657,0.76657,59200000.0
2009-11-24 19:15:00,0.76662,0.76672,0.7658,0.76584,53800000.0
2009-11-24 19:20:00,0.76575,0.76583,0.76523,0.76558,56000000.0
2009-11-24 19:25:00,0.76551,0.76573,0.76541,0.76568,60800000.0
2009-11-24 19:30:00,0.76572,0.76588,0.76521,0.7654,65600000.0
2009-11-24 19:35:00,0.76533,0.76565,0.76513,0.76561,57000000.0
2009-11-24 19:40:00,0.76558,0.76599,0.7655,0.76584,64000000.0
2009-11-24 19:45:00,0.76586,0.76594,0.76529,0.76584,59200000.0
2009-11-24 19:50:00,0.76581,0.76602,0.76573,0.76599,57600000.0
2009-11-24 19:55:00,0.76555,0.7663,0.76555,0.76594,60800000.0
2009-11-24 20:00:00,0.76603,0.76629,0.76592,0.76629,54400000.0
2009-11-24 20:05:00,0.76629,0.76681,0.76629,0.76672,64000000.0
2009-11-24 20:10:00,0.76656,0.76705,0.76656,0.76687,57000000.0
2009-11-24 20:15:00,0.76684,0.76688,0.76645,0.76652,55400000.0
2009-11-24 20:20:00,0.76592,0.7668,0.76592,0.76656,62400000.0
2009-11-24 20:25:00,0.7667,0.76679,0.76637,0.76648,54400000.0
2009-11-24 20:30:00,0.76689,0.76721,0.76688,0.76721,59200000.0
2009-11-24 20:35:00,0.76667,0.76714,0.76662,0.76703,74000000.0
2009-11-24 20:40:00,0.76703,0.76727,0.7667,0.76679,62400000.0
2009-11-24 20:45:00,0.76679,0.76689,0.76643,0.76672,57600000.0
2009-11-24 20:50:00,0.76675,0.76675,0.76607,0.76607,62400000.0
2009-11-24 20:55:00,0.76619,0.7662,0.76541,0.766,49600000.0
2009-11-24 21:00:00,0.76624,0.76628,0.76561,0.76589,69200000.0
2009-11-24 21:05:00,0.76581,0.76597,0.76557,0.7659,56000000.0
2009-11-24 21:10:00,0.76582,0.76685,0.76581,0.76665,59200000.0
2009-11-24 21:15:00,0.76624,0.76664,0.76624,0.76648,63400000.0
2009-11-24 21:20:00,0.76645,0.76681,0.76636,0.76662,64000000.0
2009-11-24 21:25:00,0.76559,0.76681,0.76559,0.76672,60800000.0
2009-11-24 21:30:00,0.76673,0.76736,0.76615,0.76674,57600000.0
2009-11-24 21:35:00,0.76637,0.76692,0.76633,0.76665,60800000.0
2009-11-24 21:40:00,0.76653,0.76694,0.76646,0.76683,65600000.0
2009-11-24 21:45:00,0.76702,0.76728,0.76695,0.76716,65000000.0
2009-11-24 21:50:00,0.76712,0.76729,0.76692,0.76729,56000000.0
2009-11-24 21:55:00,0.76735,0.76757,0.76733,0.7674,61200000.0
2009-11-24 22:00:00,0.76737,0.76745,0.76727,0.76735,46400000.0
2009-11-24 22:05:00,0.76747,0.76763,0.7669,0.76744,56000000.0
2009-11-24 22:10:00,0.76716,0.76806,0.76716,0.76748,57600000.0
2009-11-24 22:15:00,0.76747,0.76762,0.76742,0.76751,63400000.0
2009-11-24 22:20:00,0.76768,0.76783,0.76734,0.76739,67200000.0
2009-11-24 22:25:00,0.76735,0.76751,0.7669,0.76729,60800000.0
2009-11-24 22:30:00,0.76731,0.76747,0.76719,0.76738,57600000.0
2009-11-24 22:35:00,0.7673,0.7674,0.76698,0.76718,60800000.0
2009-11-24 22:40:00,0.76707,0.76725,0.76663,0.76698,58000000.0
2009-11-24 22:45:00,0.76664,0.76708,0.76664,0.76691,59200000.0
2009-11-24 22:50:00,0.76693,0.76695,0.76612,0.76648,65600000.0
2009-11-24 22:55:00,0.76608,0.76667,0.76608,0.76632,62800000.0
2009-11-24 23:00:00,0.76629,0.76642,0.76575,0.76632,52800000.0
2009-11-24 23:05:00,0.76625,0.76681,0.76625,0.76671,67200000.0
2009-11-24 23:10:00,0.76694,0.76717,0.76679,0.76716,66600000.0
2009-11-24 23:15:00,0.76707,0.76718,0.7669,0.76699,60800000.0
2009-11-24 23:20:00,0.767,0.76707,0.76631,0.76665,57600000.0
2009-11-24 23:25:00,0.76688,0.76713,0.76651,0.76663,57600000.0
2009-11-24 23:30:00,0.76621,0.76707,0.76621,0.76698,67600000.0
2009-11-24 23:35:00,0.7669,0.7671,0.76646,0.76702,57600000.0
2009-11-24 23:40:00,0.76697,0.76772,0.7668,0.76747,62400000.0
2009-11-24 23:45:00,0.76748,0.76755,0.76737,0.76741,54400000.0
2009-11-24 23:50:00,0.76741,0.76748,0.76719,0.76745,69800000.0
2009-11-24 23:55:00,0.76742,0.76757,0.76716,0.76735,67600000.0
2009-11-25 00:00:00,0.76724,0.76731,0.76672,0.76703,56000000.0
2009-11-25 00:05:00,0.76719,0.76737,0.76681,0.7673,67200000.0
2009-11-25 00:10:00,0.76726,0.76735,0.76688,0.76719,53800000.0
2009-11-25 00:15:00,0.7674,0.76754,0.767,0.76736,58600000.0
2009-11-25 00:20:00,0.76737,0.76791,0.76737,0.76789,54800000.0
2009-11-25 00:25:00,0.76795,0.76811,0.76765,0.76779,62400000.0
2009-11-25 00:30:00,0.76761,0.768,0.76761,0.76788,64000000.0
2009-11-25 00:35:00,0.76782,0.76782,0.76661,0.76746,57600000.0
2009-11-25 00:40:00,0.76732,0.76793,0.76708,0.76746,56000000.0
2009-11-25 00:45:00,0.76712,0.76755,0.76655,0.76752,69000000.0
2009-11-25 00:50:00,0.76718,0.76762,0.76718,0.76754,60800000.0
2009-11-25 00:55:00,0.76745,0.76756,0.76646,0.76732,56000000.0
2009-11-25 01:00:00,0.7672,0.76795,0.7672,0.76795,65600000.0
2009-11-25 01:05:00,0.76798,0.76818,0.76776,0.76788,60800000.0
2009-11-25 01:10:00,0.76768,0.7681,0.76759,0.76792,56000000.0
2009-11-25 01:15:00,0.76749,0.76835,0.76745,0.76831,58600000.0
2009-11-25 01:20:00,0.76837,0.76837,0.76752,0.76758,58000000.0
2009-11-25 01:25:00,0.76748,0.76793,0.76739,0.76745,62800000.0
2009-11-25 01:30:00,0.7674,0.76746,0.76678,0.76734,60200000.0
2009-11-25 01:35:00,0.76691,0.76766,0.76656,0.76747,66000000.0
2009-11-25 01:40:00,0.76748,0.76763,0.76699,0.76712,65600000.0
2009-11-25 01:45:00,0.76711,0.76711,0.76674,0.76679,59200000.0
2009-11-25 01:50:00,0.76692,0.76734,0.76681,0.76733,52800000.0
2009-11-25 01:55:00,0.76732,0.76734,0.76703,0.7672,67200000.0
2009-11-25 02:00:00,0.76716,0.76755,0.76678,0.76754,84800000.0
2009-11-25 02:05:00,0.76749,0.76766,0.76745,0.76766,72000000.0
2009-11-25 02:10:00,0.7676,0.76762,0.76723,0.76736,49600000.0
2009-11-25 02:15:00,0.76744,0.76797,0.76689,0.76755,67200000.0
2009-11-25 02:20:00,0.7676,0.76798,0.76744,0.76798,65400000.0
2009-11-25 02:25:00,0.76783,0.76796,0.76747,0.76751,60800000.0
2009-11-25 02:30:00,0.76757,0.76848,0.76757,0.76834,67200000.0
2009-11-25 02:35:00,0.76836,0.76843,0.76814,0.76825,65600000.0
2009-11-25 02:40:00,0.76832,0.76832,0.76786,0.7683,57600000.0
2009-11-25 02:45:00,0.76832,0.76832,0.7676,0.76792,75200000.0
2009-11-25 02:50:00,0.76785,0.76804,0.76755,0.76796,65600000.0
2009-11-25 02:55:00,0.76801,0.76817,0.76774,0.76797,64000000.0
2009-11-25 03:00:00,0.76805,0.76815,0.76685,0.76786,65600000.0
2009-11-25 03:05:00,0.76795,0.76825,0.76737,0.76763,60200000.0
2009-11-25 03:10:00,0.76733,0.76791,0.76727,0.7677,55400000.0
2009-11-25 03:15:00,0.76801,0.76865,0.76658,0.76823,61200000.0
2009-11-25 03:20:00,0.76835,0.76924,0.76835,0.76916,46400000.0
2009-11-25 03:25:00,0.76881,0.76881,0.76793,0.76856,64000000.0
2009-11-25 03:30:00,0.76876,0.76876,0.76833,0.7685,62400000.0
2009-11-25 03:35:00,0.76841,0.76867,0.76834,0.76837,48000000.0
2009-11-25 03:40:00,0.76837,0.76848,0.76795,0.76823,65400000.0
2009-11-25 03:45:00,0.7685,0.7685,0.76789,0.76813,89600000.0
2009-11-25 03:50:00,0.76829,0.76829,0.76728,0.76755,59200000.0
2009-11-25 03:55:00,0.76772,0.76815,0.76734,0.76797,61800000.0
2009-11-25 04:00:00,0.76789,0.76821,0.76771,0.76814,103400000.0
2009-11-25 04:05:00,0.76809,0.76852,0.76807,0.76852,75200000.0
2009-11-25 04:10:00,0.76837,0.76872,0.76789,0.76812,64000000.0
2009-11-25 04:15:00,0.76821,0.76856,0.76785,0.76856,76200000.0
2009-11-25 04:20:00,0.76874,0.76923,0.7686,0.76866,57000000.0
2009-11-25 04:25:00,0.76863,0.76871,0.76846,0.7687,97600000.0
2009-11-25 04:30:00,0.76868,0.76872,0.76802,0.76846,84800000.0
2009-11-25 04:35:00,0.76852,0.76869,0.7683,0.76832,60800000.0
2009-11-25 04:40:00,0.76839,0.76874,0.76827,0.76868,56000000.0
2009-11-25 04:45:00,0.76859,0.76887,0.76857,0.76887,68800000.0
2009-11-25 04:50:00,0.76851,0.76878,0.76833,0.7685,60800000.0
2009-11-25 04:55:00,0.76873,0.76894,0.7684,0.76861,88400000.0
2009-11-25 05:00:00,0.76857,0.76887,0.76845,0.76859,51200000.0
2009-11-25 05:05:00,0.76868,0.76868,0.7684,0.76852,67200000.0
2009-11-25 05:10:00,0.76818,0.76874,0.76816,0.76846,64000000.0
2009-11-25 05:15:00,0.76844,0.76847,0.76798,0.7683,59200000.0
2009-11-25 05:20:00,0.76831,0.76864,0.76823,0.76862,164800000.0
2009-11-25 05:25:00,0.76827,0.76885,0.76818,0.76865,110400000.0
2009-11-25 05:30:00,0.76882,0.76893,0.76829,0.76829,76800000.0
2009-11-25 05:35:00,0.76827,0.76833,0.76782,0.76817,68800000.0
2009-11-25 05:40:00,0.76805,0.76821,0.76782,0.76797,72000000.0
2009-11-25 05:45:00,0.76808,0.76815,0.76681,0.76786,65600000.0
2009-11-25 05:50:00,0.76817,0.76822,0.76763,0.76784,89000000.0
2009-11-25 05:55:00,0.76818,0.76831,0.76783,0.76799,80400000.0
2009-11-25 06:00:00,0.7677,0.76828,0.76769,0.76796,97000000.0
2009-11-25 06:05:00,0.76799,0.76829,0.7678,0.76815,61800000.0
2009-11-25 06:10:00,0.76777,0.76837,0.76777,0.76837,60800000.0
2009-11-25 06:15:00,0.76795,0.76832,0.76753,0.7676,75200000.0
2009-11-25 06:20:00,0.76793,0.76826,0.76775,0.76826,97600000.0
2009-11-25 06:25:00,0.76828,0.76859,0.76806,0.7685,76800000.0
2009-11-25 06:30:00,0.76833,0.76833,0.76796,0.76812,70400000.0
2009-11-25 06:35:00,0.76805,0.76863,0.76797,0.76816,57600000.0
2009-11-25 06:40:00,0.7682,0.76822,0.76708,0.76787,59200000.0
2009-11-25 06:45:00,0.7681,0.76821,0.76771,0.76813,60800000.0
2009-11-25 06:50:00,0.76806,0.76829,0.76806,0.76814,66000000.0
2009-11-25 06:55:00,0.76816,0.76857,0.76814,0.76832,76800000.0
2009-11-25 07:00:00,0.7684,0.76857,0.76835,0.76847,72000000.0
2009-11-25 07:05:00,0.76849,0.76864,0.76828,0.76834,67200000.0
2009-11-25 07:10:00,0.76834,0.76862,0.76822,0.76861,59200000.0
2009-11-25 07:15:00,0.76867,0.76895,0.76832,0.76863,60800000.0
2009-11-25 07:20:00,0.7686,0.7686,0.76823,0.76836,104000000.0
2009-11-25 07:25:00,0.76849,0.76854,0.76815,0.76842,120000000.0
2009-11-25 07:30:00,0.76842,0.76867,0.76833,0.76866,81600000.0
2009-11-25 07:35:00,0.76857,0.76867,0.76814,0.76829,78800000.0
2009-11-25 07:40:00,0.76826,0.76854,0.76792,0.76812,86400000.0
2009-11-25 07:45:00,0.76805,0.7681,0.76781,0.76781,86200000.0
2009-11-25 07:50:00,0.76801,0.76826,0.76792,0.76818,88400000.0
2009-11-25 07:55:00,0.76824,0.76854,0.76773,0.76854,84800000.0
2009-11-25 08:00:00,0.76855,0.76856,0.76808,0.76838,102400000.0
2009-11-25 08:05:00,0.76855,0.76862,0.76834,0.76862,106000000.0
2009-11-25 08:10:00,0.76862,0.76878,0.768,0.76822,102400000.0
2009-11-25 08:15:00,0.76859,0.76859,0.76819,0.76847,118400000.0
2009-11-25 08:20:00,0.76843,0.76877,0.76831,0.76855,133200000.0
2009-11-25 08:25:00,0.76881,0.76884,0.76844,0.7685,171600000.0
2009-11-25 08:30:00,0.76845,0.76881,0.76845,0.7685,244200000.0
2009-11-25 08:35:00,0.76838,0.76861,0.76817,0.76851,155600000.0
2009-11-25 08:40:00,0.76818,0.76862,0.76818,0.76862,93800000.0
2009-11-25 08:45:00,0.76873,0.76881,0.76843,0.76843,179200000.0
2009-11-25 08:50:00,0.76844,0.76891,0.76836,0.76891,209600000.0
2009-11-25 08:55:00,0.76917,0.76949,0.76917,0.76921,157600000.0
2009-11-25 09:00:00,0.76909,0.77016,0.76908,0.77003,145000000.0
2009-11-25 09:05:00,0.77022,0.77025,0.76997,0.77017,168800000.0
2009-11-25 09:10:00,0.77009,0.7705,0.77007,0.77024,233800000.0
2009-11-25 09:15:00,0.77042,0.77066,0.76993,0.76997,181200000.0
2009-11-25 09:20:00,0.77008,0.77033,0.76998,0.77001,217400000.0
2009-11-25 09:25:00,0.77001,0.77037,0.77001,0.77037,222400000.0
2009-11-25 09:30:00,0.77057,0.77066,0.77018,0.77022,186600000.0
2009-11-25 09:35:00,0.77018,0.77033,0.77003,0.77033,282600000.0
2009-11-25 09:40:00,0.77036,0.77038,0.77003,0.77031,297600000.0
2009-11-25 09:45:00,0.77001,0.77061,0.76989,0.77051,194400000.0
2009-11-25 09:50:00,0.77062,0.77111,0.77051,0.77087,327800000.0
2009-11-25 09:55:00,0.77087,0.77207,0.77087,0.77207,252800000.0
2009-11-25 10:00:00,0.7721,0.77217,0.77141,0.77141,286400000.0
2009-11-25 10:05:00,0.77143,0.77149,0.77028,0.77032,279800000.0
2009-11-25 10:10:00,0.77051,0.77065,0.76996,0.77005,316800000.0
2009-11-25 10:15:00,0.77012,0.77029,0.76998,0.76998,233600000.0
2009-11-25 10:20:00,0.76992,0.77012,0.76944,0.77006,271400000.0
2009-11-25 10:25:00,0.77005,0.77044,0.77005,0.77041,275000000.0
2009-11-25 10:30:00,0.77054,0.77055,0.77025,0.77038,169400000.0
2009-11-25 10:35:00,0.7703,0.77047,0.76993,0.76993,132800000.0
2009-11-25 10:40:00,0.76979,0.76996,0.76972,0.76991,174400000.0
2009-11-25 10:45:00,0.76981,0.77018,0.76974,0.76974,224000000.0
2009-11-25 10:50:00,0.76964,0.76973,0.76938,0.76957,250000000.0
2009-11-25 10:55:00,0.76949,0.76971,0.76931,0.76937,303800000.0
2009-11-25 11:00:00,0.76942,0.7699,0.76942,0.76985,275600000.0
2009-11-25 11:05:00,0.76965,0.76982,0.7692,0.76934,198200000.0
2009-11-25 11:10:00,0.76948,0.76964,0.76931,0.76931,305600000.0
2009-11-25 11:15:00,0.76928,0.7698,0.76928,0.76957,297600000.0
2009-11-25 11:20:00,0.76971,0.76994,0.76963,0.76986,341800000.0
2009-11-25 11:25:00,0.76973,0.77019,0.76965,0.76985,248000000.0
2009-11-25 11:30:00,0.7698,0.77008,0.76949,0.76993,177000000.0
2009-11-25 11:35:00,0.7699,0.77004,0.76961,0.76965,217400000.0
2009-11-25 11:40:00,0.76964,0.77032,0.76964,0.77032,168400000.0
2009-11-25 11:45:00,0.7704,0.7704,0.76971,0.76972,211800000.0
2009-11-25 11:50:00,0.76976,0.76986,0.76938,0.76938,241400000.0
2009-11-25 11:55:00,0.7692,0.76932,0.76913,0.76919,259600000.0
2009-11-25 12:00:00,0.76927,0.76928,0.769,0.76904,137600000.0
2009-11-25 12:05:00,0.76902,0.76916,0.76851,0.76878,136400000.0
2009-11-25 12:10:00,0.76882,0.76896,0.76826,0.76861,138000000.0
2009-11-25 12:15:00,0.76867,0.76877,0.76845,0.76865,183400000.0
2009-11-25 12:20:00,0.76877,0.76885,0.76845,0.76859,204000000.0
2009-11-25 12:25:00,0.7685,0.76953,0.76792,0.76792,252600000.0
2009-11-25 12:30:00,0.76798,0.76963,0.76798,0.76846,276800000.0
2009-11-25 12:35:00,0.76862,0.76879,0.76857,0.76861,152400000.0
2009-11-25 12:40:00,0.76853,0.76855,0.76799,0.76849,88000000.0
2009-11-25 12:45:00,0.76852,0.76866,0.76838,0.76838,198600000.0
2009-11-25 12:50:00,0.76852,0.76861,0.7682,0.76838,169600000.0
2009-11-25 12:55:00,0.7685,0.76852,0.76808,0.76808,141200000.0
2009-11-25 13:00:00,0.76812,0.7685,0.76812,0.76836,88400000.0
2009-11-25 13:05:00,0.76838,0.76838,0.76793,0.7682,123400000.0
2009-11-25 13:10:00,0.7681,0.76825,0.76803,0.7681,105000000.0
2009-11-25 13:15:00,0.76804,0.76811,0.76536,0.76602,180800000.0
2009-11-25 13:20:00,0.76606,0.76621,0.76539,0.76564,184400000.0
2009-11-25 13:25:00,0.76571,0.76637,0.76571,0.76611,174200000.0
2009-11-25 13:30:00,0.76624,0.76648,0.76581,0.76589,227600000.0
2009-11-25 13:35:00,0.76605,0.76621,0.76571,0.76571,170600000.0
2009-11-25 13:40:00,0.76572,0.76646,0.76567,0.76646,113600000.0
2009-11-25 13:45:00,0.76624,0.76628,0.76532,0.76534,101800000.0
2009-11-25 13:50:00,0.7654,0.76583,0.76535,0.76557,130600000.0
2009-11-25 13:55:00,0.76553,0.76561,0.76537,0.76561,138600000.0
2009-11-25 14:00:00,0.76561,0.76595,0.76561,0.76588,110400000.0
2009-11-25 14:05:00,0.76584,0.76584,0.76518,0.76551,137600000.0
2009-11-25 14:10:00,0.76545,0.76564,0.76528,0.76563,144000000.0
2009-11-25 14:15:00,0.76553,0.76554,0.76489,0.76492,118400000.0
2009-11-25 14:20:00,0.76492,0.76539,0.76492,0.76539,67200000.0
2009-11-25 14:25:00,0.7655,0.76557,0.76527,0.76538,67200000.0
2009-11-25 14:30:00,0.76537,0.76543,0.76482,0.76499,66000000.0
2009-11-25 14:35:00,0.765,0.76516,0.7646,0.7646,57600000.0
2009-11-25 14:40:00,0.76445,0.7648,0.76417,0.76476,68200000.0
2009-11-25 14:45:00,0.76473,0.76474,0.76421,0.76427,58600000.0
2009-11-25 14:50:00,0.76433,0.76439,0.76394,0.76432,65600000.0
2009-11-25 14:55:00,0.76418,0.76442,0.76392,0.76435,60800000.0
2009-11-25 15:00:00,0.76453,0.76468,0.76396,0.76467,63400000.0
2009-11-25 15:05:00,0.7645,0.76457,0.76421,0.76425,56400000.0
2009-11-25 15:10:00,0.7642,0.76438,0.76414,0.76415,59200000.0
2009-11-25 15:15:00,0.7642,0.76429,0.76387,0.76417,62400000.0
2009-11-25 15:20:00,0.76419,0.76424,0.7637,0.76385,60800000.0
2009-11-25 15:25:00,0.7639,0.76431,0.7639,0.76392,59600000.0
2009-11-25 15:30:00,0.76393,0.76429,0.76295,0.76404,57600000.0
2009-11-25 15:35:00,0.76393,0.76433,0.76383,0.76428,64000000.0
2009-11-25 15:40:00,0.76396,0.76396,0.76361,0.76366,67200000.0
2009-11-25 15:45:00,0.7636,0.76388,0.76332,0.76388,67200000.0
2009-11-25 15:50:00,0.76396,0.76422,0.76353,0.76411,59200000.0
2009-11-25 15:55:00,0.76411,0.76411,0.7623,0.76321,67200000.0
2009-11-25 16:00:00,0.76352,0.76352,0.76261,0.76279,53800000.0
2009-11-25 16:05:00,0.7628,0.76295,0.76181,0.76198,67200000.0
2009-11-25 16:10:00,0.76203,0.76209,0.76136,0.76142,60800000.0
2009-11-25 16:15:00,0.76136,0.76206,0.76125,0.76197,56000000.0
2009-11-25 16:20:00,0.7621,0.76272,0.76201,0.76239,64000000.0
2009-11-25 16:25:00,0.76232,0.76244,0.7618,0.76191,73600000.0
2009-11-25 16:30:00,0.76204,0.76231,0.76175,0.76184,62800000.0
2009-11-25 16:35:00,0.76183,0.76265,0.76165,0.76246,64000000.0
2009-11-25 16:40:00,0.76248,0.76295,0.76247,0.7628,65600000.0
2009-11-25 16:45:00,0.76265,0.76286,0.76253,0.76263,68800000.0
2009-11-25 16:50:00,0.76272,0.76348,0.76264,0.76328,59200000.0
2009-11-25 16:55:00,0.76338,0.76379,0.76293,0.76337,53200000.0
2009-11-25 17:00:00,0.76359,0.76401,0.76356,0.76396,64000000.0
2009-11-25 17:05:00,0.76415,0.76444,0.76415,0.76435,66000000.0
2009-11-25 17:10:00,0.76464,0.76482,0.76419,0.7642,68800000.0
2009-11-25 17:15:00,0.76413,0.76455,0.76403,0.76426,73600000.0
2009-11-25 17:20:00,0.76429,0.76446,0.76411,0.7643,62400000.0
2009-11-25 17:25:00,0.76427,0.76437,0.7641,0.76437,60800000.0
2009-11-25 17:30:00,0.76453,0.76498,0.7645,0.76496,63400000.0
2009-11-25 17:35:00,0.7649,0.765,0.76456,0.76465,59200000.0
2009-11-25 17:40:00,0.76479,0.76507,0.76466,0.76487,60800000.0
2009-11-25 17:45:00,0.76492,0.76497,0.7646,0.76489,68800000.0
2009-11-25 17:50:00,0.76474,0.76511,0.76469,0.76469,75200000.0
2009-11-25 17:55:00,0.76463,0.76494,0.76434,0.76436,68200000.0
2009-11-25 18:00:00,0.76414,0.76443,0.76402,0.76432,67200000.0
2009-11-25 18:05:00,0.76439,0.76461,0.76419,0.76426,52800000.0
2009-11-25 18:10:00,0.76423,0.76453,0.76403,0.76405,52800000.0
2009-11-25 18:15:00,0.76408,0.76472,0.76408,0.76456,56000000.0
2009-11-25 18:20:00,0.76455,0.76504,0.7643,0.76492,65600000.0
2009-11-25 18:25:00,0.76488,0.76507,0.76471,0.76503,65600000.0
2009-11-25 18:30:00,0.76472,0.76491,0.76471,0.76488,64000000.0
2009-11-25 18:35:00,0.76478,0.76524,0.76464,0.76524,57600000.0
2009-11-25 18:40:00,0.76547,0.76569,0.76526,0.76569,70400000.0
2009-11-25 18:45:00,0.7658,0.76589,0.76512,0.76533,52800000.0
2009-11-25 18:50:00,0.7654,0.76591,0.76516,0.76574,56000000.0
2009-11-25 18:55:00,0.76564,0.76582,0.76533,0.76533,65000000.0
2009-11-25 19:00:00,0.76533,0.76544,0.76501,0.76544,64000000.0
2009-11-25 19:05:00,0.76554,0.76589,0.76439,0.76583,60800000.0
2009-11-25 19:10:00,0.7657,0.7657,0.76479,0.76491,59200000.0
2009-11-25 19:15:00,0.76476,0.7652,0.76472,0.76482,53800000.0
2009-11-25 19:20:00,0.76472,0.76486,0.76415,0.76466,56000000.0
2009-11-25 19:25:00,0.76459,0.76469,0.76439,0.76451,60800000.0
2009-11-25 19:30:00,0.76449,0.76468,0.76441,0.76458,65600000.0
2009-11-25 19:35:00,0.76466,0.76469,0.76426,0.76428,57600000.0
2009-11-25 19:40:00,0.76431,0.76435,0.7634,0.764,64000000.0
2009-11-25 19:45:00,0.76394,0.76396,0.76351,0.7636,59200000.0
2009-11-25 19:50:00,0.76357,0.76366,0.76346,0.76361,57000000.0
2009-11-25 19:55:00,0.76356,0.76366,0.76343,0.76353,60800000.0
2009-11-25 20:00:00,0.76363,0.76377,0.76324,0.76377,54400000.0
2009-11-25 20:05:00,0.76369,0.76423,0.76369,0.76423,59200000.0
2009-11-25 20:10:00,0.76419,0.76446,0.76414,0.76438,59200000.0
2009-11-25 20:15:00,0.7645,0.7645,0.76425,0.76445,56000000.0
2009-11-25 20:20:00,0.7644,0.76442,0.76419,0.76434,62200000.0
2009-11-25 20:25:00,0.76436,0.76444,0.76397,0.76427,54400000.0
2009-11-25 20:30:00,0.76423,0.76424,0.76359,0.76373,59200000.0
2009-11-25 20:35:00,0.76375,0.76413,0.76368,0.76401,74400000.0
2009-11-25 20:40:00,0.76412,0.76415,0.76327,0.76348,62400000.0
2009-11-25 20:45:00,0.76335,0.76337,0.76285,0.76302,57600000.0
2009-11-25 20:50:00,0.76305,0.76307,0.76249,0.76257,62400000.0
2009-11-25 20:55:00,0.76306,0.76318,0.76276,0.7631,50000000.0
2009-11-25 21:00:00,0.76311,0.7634,0.76307,0.7634,60200000.0
2009-11-25 21:05:00,0.76327,0.76404,0.76315,0.7636,48000000.0
2009-11-25 21:10:00,0.76334,0.76357,0.7633,0.76331,59200000.0
2009-11-25 21:15:00,0.76309,0.76381,0.76309,0.76376,64000000.0
2009-11-25 21:20:00,0.76376,0.76401,0.76348,0.7639,64000000.0
2009-11-25 21:25:00,0.76276,0.76385,0.76276,0.76354,60800000.0
2009-11-25 21:30:00,0.7635,0.76365,0.76226,0.76277,57000000.0
2009-11-25 21:35:00,0.7629,0.76338,0.76275,0.76311,60800000.0
2009-11-25 21:40:00,0.76304,0.76324,0.76286,0.76319,65600000.0
2009-11-25 21:45:00,0.76342,0.7637,0.76341,0.76349,66000000.0
2009-11-25 21:50:00,0.76364,0.76418,0.76362,0.76415,56000000.0
2009-11-25 21:55:00,0.76418,0.76425,0.76357,0.76368,60800000.0
2009-11-25 22:00:00,0.76351,0.76436,0.7635,0.76422,54400000.0
2009-11-25 22:05:00,0.76437,0.76452,0.76383,0.76394,56000000.0
2009-11-25 22:10:00,0.76402,0.76424,0.76393,0.76419,57600000.0
2009-11-25 22:15:00,0.76424,0.7643,0.76403,0.76409,64200000.0
2009-11-25 22:20:00,0.76416,0.76427,0.76399,0.76423,67200000.0
2009-11-25 22:25:00,0.76421,0.76477,0.76416,0.76465,60800000.0
2009-11-25 22:30:00,0.76443,0.765,0.76423,0.765,57600000.0
2009-11-25 22:35:00,0.76492,0.76529,0.76484,0.76498,59600000.0
2009-11-25 22:40:00,0.76491,0.76507,0.76443,0.76506,57600000.0
2009-11-25 22:45:00,0.76511,0.76551,0.76497,0.76504,59200000.0
2009-11-25 22:50:00,0.76508,0.7652,0.76454,0.76517,65600000.0
2009-11-25 22:55:00,0.76514,0.76522,0.76466,0.76482,62800000.0
2009-11-25 23:00:00,0.76444,0.76483,0.76439,0.76469,52800000.0
2009-11-25 23:05:00,0.76454,0.76478,0.76429,0.76429,67200000.0
2009-11-25 23:10:00,0.76443,0.76471,0.7642,0.76467,67200000.0
2009-11-25 23:15:00,0.76437,0.76474,0.76436,0.76469,60800000.0
2009-11-25 23:20:00,0.76471,0.76493,0.76462,0.76485,57600000.0
2009-11-25 23:25:00,0.76473,0.76473,0.76419,0.76424,57600000.0
2009-11-25 23:30:00,0.76417,0.76435,0.76386,0.7642,67200000.0
2009-11-25 23:35:00,0.76426,0.76448,0.76418,0.76439,57600000.0
2009-11-25 23:40:00,0.764,0.76464,0.764,0.76444,62800000.0
2009-11-25 23:45:00,0.76449,0.76479,0.76437,0.76479,58000000.0
2009-11-25 23:50:00,0.76472,0.765,0.76432,0.76489,70400000.0
2009-11-25 23:55:00,0.76483,0.76525,0.76451,0.76512,72400000.0
2009-11-26 00:00:00,0.76496,0.76522,0.76493,0.76518,62400000.0
2009-11-26 00:05:00,0.76492,0.7659,0.7649,0.76536,72000000.0
2009-11-26 00:10:00,0.76518,0.76561,0.76518,0.76547,54400000.0
2009-11-26 00:15:00,0.76545,0.76547,0.76497,0.76514,59200000.0
2009-11-26 00:20:00,0.76522,0.76549,0.76487,0.76491,54400000.0
2009-11-26 00:25:00,0.76487,0.76503,0.76467,0.76474,62400000.0
2009-11-26 00:30:00,0.76468,0.7649,0.76449,0.76479,64000000.0
2009-11-26 00:35:00,0.76478,0.76496,0.76377,0.76484,57600000.0
2009-11-26 00:40:00,0.76447,0.76478,0.76441,0.76464,56000000.0
2009-11-26 00:45:00,0.76464,0.76478,0.76441,0.76478,68800000.0
2009-11-26 00:50:00,0.76467,0.76513,0.76422,0.76503,60800000.0
2009-11-26 00:55:00,0.7646,0.76505,0.76364,0.76489,56000000.0
2009-11-26 01:00:00,0.76487,0.76513,0.76462,0.76472,65600000.0
2009-11-26 01:05:00,0.76504,0.76509,0.76457,0.76475,60800000.0
2009-11-26 01:10:00,0.76457,0.76499,0.76454,0.76487,56000000.0
2009-11-26 01:15:00,0.76486,0.76486,0.76381,0.76413,59200000.0
2009-11-26 01:20:00,0.76428,0.7643,0.76401,0.76401,57600000.0
2009-11-26 01:25:00,0.76412,0.7642,0.76361,0.76375,62400000.0
2009-11-26 01:30:00,0.76388,0.76422,0.76362,0.76411,60800000.0
2009-11-26 01:35:00,0.76418,0.76489,0.76362,0.76428,65600000.0
2009-11-26 01:40:00,0.76384,0.76427,0.7637,0.76417,65600000.0
2009-11-26 01:45:00,0.76416,0.76416,0.76339,0.76384,59200000.0
2009-11-26 01:50:00,0.76389,0.76391,0.76371,0.76372,52800000.0
2009-11-26 01:55:00,0.76369,0.76438,0.76325,0.76429,64000000.0
2009-11-26 02:00:00,0.764,0.76412,0.76374,0.76394,84800000.0
2009-11-26 02:05:00,0.76402,0.7641,0.76343,0.76368,71400000.0
2009-11-26 02:10:00,0.76361,0.76361,0.7629,0.7632,49600000.0
2009-11-26 02:15:00,0.76275,0.76381,0.76229,0.76362,67200000.0
2009-11-26 02:20:00,0.76321,0.76365,0.76321,0.76335,66000000.0
2009-11-26 02:25:00,0.76306,0.76306,0.76274,0.76293,60200000.0
2009-11-26 02:30:00,0.76285,0.76318,0.76228,0.76309,67600000.0
2009-11-26 02:35:00,0.76294,0.76296,0.76248,0.76263,65600000.0
2009-11-26 02:40:00,0.76264,0.76294,0.76201,0.7623,58000000.0
2009-11-26 02:45:00,0.76237,0.76264,0.76228,0.76237,75200000.0
2009-11-26 02:50:00,0.76229,0.76342,0.76229,0.76325,65000000.0
2009-11-26 02:55:00,0.7617,0.76272,0.7617,0.76265,61200000.0
2009-11-26 03:00:00,0.76256,0.7627,0.76227,0.76262,58000000.0
2009-11-26 03:05:00,0.76268,0.76274,0.76223,0.76271,60800000.0
2009-11-26 03:10:00,0.76222,0.76269,0.7614,0.76144,56000000.0
2009-11-26 03:15:00,0.76161,0.762,0.76079,0.76162,60800000.0
2009-11-26 03:20:00,0.76187,0.76227,0.76141,0.76141,46400000.0
2009-11-26 03:25:00,0.76119,0.76214,0.76108,0.76167,64000000.0
2009-11-26 03:30:00,0.76168,0.76189,0.76159,0.76167,62400000.0
2009-11-26 03:35:00,0.76173,0.76186,0.76143,0.76164,48400000.0
2009-11-26 03:40:00,0.76194,0.7626,0.76127,0.76258,66000000.0
2009-11-26 03:45:00,0.76267,0.76295,0.76224,0.76293,89000000.0
2009-11-26 03:50:00,0.7631,0.76326,0.76247,0.76253,59200000.0
2009-11-26 03:55:00,0.76233,0.7627,0.76196,0.76251,60600000.0
2009-11-26 04:00:00,0.7624,0.76253,0.76208,0.76242,103800000.0
2009-11-26 04:05:00,0.76223,0.76223,0.76097,0.76118,75200000.0
2009-11-26 04:10:00,0.76077,0.76141,0.76077,0.76113,72000000.0
2009-11-26 04:15:00,0.7609,0.76155,0.7609,0.76155,77200000.0
2009-11-26 04:20:00,0.76158,0.76181,0.76137,0.76158,57600000.0
2009-11-26 04:25:00,0.76159,0.76159,0.76115,0.7612,97600000.0
2009-11-26 04:30:00,0.76129,0.76152,0.76086,0.7611,84800000.0
2009-11-26 04:35:00,0.76116,0.76152,0.76116,0.76139,60800000.0
2009-11-26 04:40:00,0.76149,0.76158,0.761,0.76117,54400000.0
2009-11-26 04:45:00,0.76122,0.76195,0.76107,0.76195,68800000.0
2009-11-26 04:50:00,0.7619,0.76209,0.76147,0.7617,60800000.0
2009-11-26 04:55:00,0.76177,0.76202,0.76165,0.76185,87400000.0
2009-11-26 05:00:00,0.76174,0.76185,0.76131,0.7616,51200000.0
2009-11-26 05:05:00,0.76167,0.76167,0.76097,0.76125,67200000.0
2009-11-26 05:10:00,0.76157,0.76239,0.76151,0.76217,64000000.0
2009-11-26 05:15:00,0.76179,0.76214,0.7616,0.76188,59600000.0
2009-11-26 05:20:00,0.76183,0.76183,0.76099,0.76121,164800000.0
2009-11-26 05:25:00,0.76103,0.76107,0.76049,0.76058,109800000.0
2009-11-26 05:30:00,0.76067,0.76166,0.76025,0.76046,76800000.0
2009-11-26 05:35:00,0.76041,0.7609,0.75988,0.76063,68800000.0
2009-11-26 05:40:00,0.76064,0.76114,0.75978,0.76008,64400000.0
2009-11-26 05:45:00,0.76021,0.76053,0.75943,0.76013,65600000.0
2009-11-26 05:50:00,0.76011,0.76086,0.76011,0.76068,89600000.0
2009-11-26 05:55:00,0.76068,0.76071,0.75988,0.7599,80000000.0
2009-11-26 06:00:00,0.75991,0.75991,0.75821,0.75866,98000000.0
2009-11-26 06:05:00,0.75831,0.75894,0.75822,0.75877,67200000.0
2009-11-26 06:10:00,0.75884,0.75911,0.7586,0.75903,52800000.0
2009-11-26 06:15:00,0.75901,0.75943,0.75894,0.75922,74600000.0
2009-11-26 06:20:00,0.75912,0.75912,0.75859,0.75859,98000000.0
2009-11-26 06:25:00,0.75816,0.75895,0.75813,0.75892,76800000.0
2009-11-26 06:30:00,0.75903,0.75906,0.75855,0.75893,70400000.0
2009-11-26 06:35:00,0.75897,0.75968,0.75897,0.75956,57600000.0
2009-11-26 06:40:00,0.75927,0.75983,0.75859,0.75955,59200000.0
2009-11-26 06:45:00,0.75975,0.75975,0.75921,0.75969,60200000.0
2009-11-26 06:50:00,0.75938,0.75956,0.75909,0.75918,66000000.0
2009-11-26 06:55:00,0.7592,0.7594,0.75918,0.75923,76800000.0
2009-11-26 07:00:00,0.75917,0.75937,0.75904,0.75937,72400000.0
2009-11-26 07:05:00,0.75937,0.75937,0.75864,0.75906,66000000.0
2009-11-26 07:10:00,0.75898,0.75938,0.75862,0.75879,59200000.0
2009-11-26 07:15:00,0.75874,0.75898,0.7585,0.75857,57000000.0
2009-11-26 07:20:00,0.75887,0.75908,0.75877,0.75897,96000000.0
2009-11-26 07:25:00,0.75907,0.75945,0.75873,0.75945,120000000.0
2009-11-26 07:30:00,0.75969,0.7602,0.75965,0.75998,81000000.0
2009-11-26 07:35:00,0.75985,0.76011,0.75936,0.76011,78400000.0
2009-11-26 07:40:00,0.75989,0.7603,0.7598,0.76024,86400000.0
2009-11-26 07:45:00,0.7604,0.76045,0.75956,0.7596,93800000.0
2009-11-26 07:50:00,0.75963,0.75971,0.75942,0.75961,88000000.0
2009-11-26 07:55:00,0.75927,0.75995,0.75922,0.75954,84800000.0
2009-11-26 08:00:00,0.75963,0.75965,0.75918,0.75924,102800000.0
2009-11-26 08:05:00,0.75928,0.75987,0.75923,0.75974,105600000.0
2009-11-26 08:10:00,0.75971,0.76002,0.75881,0.75899,101800000.0
2009-11-26 08:15:00,0.75898,0.75925,0.75893,0.75918,117800000.0
2009-11-26 08:20:00,0.7588,0.75929,0.7588,0.75928,132800000.0
2009-11-26 08:25:00,0.7594,0.75972,0.75925,0.75972,170600000.0
2009-11-26 08:30:00,0.75962,0.76039,0.75954,0.76037,244200000.0
2009-11-26 08:35:00,0.7605,0.76063,0.7602,0.76052,155600000.0
2009-11-26 08:40:00,0.76047,0.76079,0.7602,0.76051,94400000.0
2009-11-26 08:45:00,0.76066,0.76066,0.7595,0.75967,179200000.0
2009-11-26 08:50:00,0.75992,0.76019,0.75991,0.76002,209600000.0
2009-11-26 08:55:00,0.75963,0.75976,0.75874,0.75889,156800000.0
2009-11-26 09:00:00,0.75887,0.75984,0.75826,0.75976,145000000.0
2009-11-26 09:05:00,0.75991,0.76016,0.75921,0.75948,168000000.0
2009-11-26 09:10:00,0.75957,0.76005,0.75938,0.75983,234000000.0
2009-11-26 09:15:00,0.75978,0.7598,0.75918,0.7595,182400000.0
2009-11-26 09:20:00,0.75943,0.76024,0.75943,0.76024,217600000.0
2009-11-26 09:25:00,0.7603,0.76052,0.75959,0.75966,222800000.0
2009-11-26 09:30:00,0.75973,0.75984,0.75934,0.75943,187200000.0
2009-11-26 09:35:00,0.75965,0.75985,0.75939,0.75953,283600000.0
2009-11-26 09:40:00,0.75951,0.7598,0.75935,0.75977,298000000.0
2009-11-26 09:45:00,0.75971,0.75971,0.75911,0.75925,195200000.0
2009-11-26 09:50:00,0.75927,0.7594,0.75858,0.75925,328400000.0
2009-11-26 09:55:00,0.75925,0.75941,0.75876,0.75941,252200000.0
2009-11-26 10:00:00,0.75933,0.75937,0.75909,0.75909,286400000.0
2009-11-26 10:05:00,0.759,0.75937,0.75876,0.75928,280000000.0
2009-11-26 10:10:00,0.75927,0.75938,0.75845,0.75846,317000000.0
2009-11-26 10:15:00,0.75839,0.75899,0.75839,0.75867,234000000.0
2009-11-26 10:20:00,0.75863,0.75966,0.75852,0.75966,271800000.0
2009-11-26 10:25:00,0.75961,0.75974,0.75918,0.7592,273400000.0
2009-11-26 10:30:00,0.75911,0.75937,0.75864,0.75869,169600000.0
2009-11-26 10:35:00,0.75858,0.75936,0.75846,0.75846,133200000.0
2009-11-26 10:40:00,0.75826,0.75852,0.75775,0.75847,173800000.0
2009-11-26 10:45:00,0.75844,0.75862,0.75827,0.75848,223800000.0
2009-11-26 10:50:00,0.7583,0.7584,0.7574,0.75825,249000000.0
2009-11-26 10:55:00,0.75834,0.75876,0.75822,0.75843,304000000.0
2009-11-26 11:00:00,0.75834,0.75861,0.75797,0.75852,274000000.0
2009-11-26 11:05:00,0.75851,0.75867,0.75803,0.75819,197000000.0
2009-11-26 11:10:00,0.75819,0.75831,0.75773,0.75827,305400000.0
2009-11-26 11:15:00,0.75829,0.75912,0.75829,0.75874,298400000.0
2009-11-26 11:20:00,0.75878,0.7595,0.75856,0.7586,343200000.0
2009-11-26 11:25:00,0.75858,0.75866,0.7583,0.75838,246800000.0
2009-11-26 11:30:00,0.75835,0.75853,0.7581,0.75853,177000000.0
2009-11-26 11:35:00,0.75831,0.75849,0.7582,0.75825,218000000.0
2009-11-26 11:40:00,0.75819,0.75828,0.75734,0.75734,167400000.0
2009-11-26 11:45:00,0.75741,0.75789,0.75736,0.75788,211200000.0
2009-11-26 11:50:00,0.75792,0.75856,0.75792,0.75845,242000000.0
2009-11-26 11:55:00,0.75845,0.75847,0.75737,0.75776,259000000.0
2009-11-26 12:00:00,0.75765,0.75765,0.75678,0.75735,137000000.0
2009-11-26 12:05:00,0.75741,0.75837,0.75741,0.75837,136000000.0
2009-11-26 12:10:00,0.7584,0.75874,0.75811,0.75817,137000000.0
2009-11-26 12:15:00,0.75815,0.75819,0.75711,0.75723,184000000.0
2009-11-26 12:20:00,0.75733,0.75747,0.75714,0.75744,202400000.0
2009-11-26 12:25:00,0.75745,0.75753,0.75551,0.75583,253600000.0
2009-11-26 12:30:00,0.75643,0.75813,0.75643,0.75736,276200000.0
2009-11-26 12:35:00,0.75736,0.75766,0.75727,0.75743,152000000.0
2009-11-26 12:40:00,0.75692,0.75779,0.75692,0.75779,88000000.0
2009-11-26 12:45:00,0.75792,0.75874,0.75776,0.75831,198200000.0
2009-11-26 12:50:00,0.75843,0.75869,0.7583,0.75833,170000000.0
2009-11-26 12:55:00,0.75825,0.75837,0.7577,0.75826,140800000.0
2009-11-26 13:00:00,0.75834,0.75868,0.75834,0.75843,88000000.0
2009-11-26 13:05:00,0.75841,0.75852,0.75811,0.75811,125200000.0
2009-11-26 13:10:00,0.75802,0.75851,0.7579,0.75845,105600000.0
2009-11-26 13:15:00,0.7582,0.75828,0.75768,0.75792,180800000.0
2009-11-26 13:20:00,0.75815,0.75855,0.7577,0.75841,183400000.0
2009-11-26 13:25:00,0.75862,0.7588,0.75845,0.75859,174400000.0
2009-11-26 13:30:00,0.75861,0.75861,0.75786,0.7583,227600000.0
2009-11-26 13:35:00,0.7583,0.75862,0.75825,0.75845,171600000.0
2009-11-26 13:40:00,0.75843,0.75851,0.75787,0.7584,113400000.0
2009-11-26 13:45:00,0.75834,0.75838,0.75778,0.75836,102400000.0
2009-11-26 13:50:00,0.75852,0.75857,0.75767,0.75788,132000000.0
2009-11-26 13:55:00,0.75808,0.75818,0.75792,0.75804,136000000.0
2009-11-26 14:00:00,0.75806,0.75823,0.75803,0.75813,110800000.0
2009-11-26 14:05:00,0.7581,0.75833,0.75795,0.7583,138000000.0
2009-11-26 14:10:00,0.75835,0.75902,0.75819,0.75886,144000000.0
2009-11-26 14:15:00,0.75859,0.75877,0.75823,0.75847,118400000.0
2009-11-26 14:20:00,0.75865,0.75883,0.758,0.75834,67200000.0
2009-11-26 14:25:00,0.75841,0.75847,0.75796,0.75802,67200000.0
2009-11-26 14:30:00,0.758,0.75829,0.75742,0.75746,65600000.0
2009-11-26 14:35:00,0.75743,0.75761,0.75725,0.75736,58000000.0
2009-11-26 14:40:00,0.75754,0.75766,0.7568,0.7572,68800000.0
2009-11-26 14:45:00,0.75712,0.75749,0.75709,0.75716,64000000.0
2009-11-26 14:50:00,0.75714,0.75714,0.75657,0.75673,62400000.0
2009-11-26 14:55:00,0.75659,0.75718,0.75615,0.75711,60800000.0
2009-11-26 15:00:00,0.75695,0.75726,0.75686,0.75721,64000000.0
2009-11-26 15:05:00,0.75708,0.75722,0.75646,0.75661,59200000.0
2009-11-26 15:10:00,0.75682,0.75693,0.75653,0.75657,59200000.0
2009-11-26 15:15:00,0.75654,0.75674,0.75606,0.75661,62400000.0
2009-11-26 15:20:00,0.75668,0.75669,0.75611,0.75663,56000000.0
2009-11-26 15:25:00,0.75653,0.75661,0.756,0.75658,59200000.0
2009-11-26 15:30:00,0.75672,0.75734,0.7559,0.75698,57600000.0
2009-11-26 15:35:00,0.75682,0.75685,0.75639,0.75665,64000000.0
2009-11-26 15:40:00,0.75673,0.75707,0.7566,0.75666,70800000.0
2009-11-26 15:45:00,0.75662,0.75714,0.75662,0.75714,67400000.0
2009-11-26 15:50:00,0.75707,0.75731,0.75691,0.75708,57600000.0
2009-11-26 15:55:00,0.75712,0.75717,0.75553,0.75645,67600000.0
2009-11-26 16:00:00,0.75693,0.75713,0.75675,0.75713,54400000.0
2009-11-26 16:05:00,0.7571,0.75747,0.7563,0.75731,62400000.0
2009-11-26 16:10:00,0.75734,0.75745,0.75677,0.75711,60800000.0
2009-11-26 16:15:00,0.75716,0.7572,0.7563,0.75637,56000000.0
2009-11-26 16:20:00,0.75617,0.75635,0.75609,0.75635,64000000.0
2009-11-26 16:25:00,0.75666,0.75693,0.75607,0.75629,73600000.0
2009-11-26 16:30:00,0.75659,0.75685,0.7562,0.75663,62400000.0
2009-11-26 16:35:00,0.75651,0.75657,0.75597,0.75637,63400000.0
2009-11-26 16:40:00,0.75635,0.7564,0.75569,0.75592,65400000.0
2009-11-26 16:45:00,0.75569,0.75672,0.75552,0.75672,68800000.0
2009-11-26 16:50:00,0.75679,0.75737,0.75672,0.75737,58000000.0
2009-11-26 16:55:00,0.75743,0.75748,0.75632,0.75632,52800000.0
2009-11-26 17:00:00,0.75643,0.75721,0.75627,0.75716,64000000.0
2009-11-26 17:05:00,0.75726,0.7577,0.75712,0.75766,65600000.0
2009-11-26 17:10:00,0.75766,0.75766,0.75712,0.75744,69200000.0
2009-11-26 17:15:00,0.75735,0.75763,0.75734,0.75736,73000000.0
2009-11-26 17:20:00,0.75737,0.75745,0.7568,0.757,62400000.0
2009-11-26 17:25:00,0.75705,0.75784,0.7569,0.75724,60800000.0
2009-11-26 17:30:00,0.7572,0.75795,0.75715,0.75795,56000000.0
2009-11-26 17:35:00,0.75787,0.75842,0.75781,0.75798,59600000.0
2009-11-26 17:40:00,0.75791,0.75791,0.75708,0.75722,60800000.0
2009-11-26 17:45:00,0.75727,0.75758,0.75688,0.7575,68800000.0
2009-11-26 17:50:00,0.75672,0.75736,0.75672,0.75718,75200000.0
2009-11-26 17:55:00,0.75699,0.75701,0.75646,0.75646,69600000.0
2009-11-26 18:00:00,0.75626,0.75645,0.75561,0.7558,67200000.0
2009-11-26 18:05:00,0.75569,0.75569,0.75481,0.75569,52800000.0
2009-11-26 18:10:00,0.7557,0.75579,0.75525,0.75525,52800000.0
2009-11-26 18:15:00,0.7554,0.75662,0.7554,0.75662,56000000.0
2009-11-26 18:20:00,0.75672,0.75716,0.75642,0.75712,65600000.0
2009-11-26 18:25:00,0.75696,0.75708,0.75657,0.75694,65600000.0
2009-11-26 18:30:00,0.75676,0.75686,0.75641,0.75683,64000000.0
2009-11-26 18:35:00,0.75707,0.75722,0.75678,0.75693,57600000.0
2009-11-26 18:40:00,0.75696,0.75741,0.75664,0.75714,70400000.0
2009-11-26 18:45:00,0.75716,0.75749,0.75709,0.75747,52200000.0
2009-11-26 18:50:00,0.75744,0.75787,0.75737,0.75754,56000000.0
2009-11-26 18:55:00,0.75765,0.75795,0.75652,0.75652,57000000.0
2009-11-26 19:00:00,0.75646,0.75698,0.75636,0.75698,64000000.0
2009-11-26 19:05:00,0.75695,0.75771,0.75591,0.75771,60800000.0
2009-11-26 19:10:00,0.75765,0.75766,0.7571,0.7571,67000000.0
2009-11-26 19:15:00,0.75722,0.75791,0.75721,0.75783,54400000.0
2009-11-26 19:20:00,0.75792,0.75837,0.75772,0.75782,66000000.0
2009-11-26 19:25:00,0.75788,0.7586,0.7575,0.7586,60200000.0
2009-11-26 19:30:00,0.75827,0.75958,0.75819,0.75866,65600000.0
2009-11-26 19:35:00,0.75863,0.75946,0.75863,0.75946,57000000.0
2009-11-26 19:40:00,0.75955,0.75957,0.75839,0.75855,64000000.0
2009-11-26 19:45:00,0.75857,0.75857,0.75794,0.75844,59200000.0
2009-11-26 19:50:00,0.75813,0.75931,0.75797,0.75848,57600000.0
2009-11-26 19:55:00,0.75863,0.75898,0.75829,0.75829,60800000.0
2009-11-26 20:00:00,0.75827,0.75827,0.75759,0.75822,54400000.0
2009-11-26 20:05:00,0.75816,0.75819,0.75726,0.7576,59200000.0
2009-11-26 20:10:00,0.75755,0.75781,0.75749,0.75765,57000000.0
2009-11-26 20:15:00,0.75727,0.75892,0.75727,0.75795,56000000.0
2009-11-26 20:20:00,0.75746,0.75785,0.75734,0.75773,62400000.0
2009-11-26 20:25:00,0.75783,0.75793,0.7574,0.75792,54400000.0
2009-11-26 20:30:00,0.75805,0.75863,0.75785,0.75862,58600000.0
2009-11-26 20:35:00,0.75867,0.75886,0.75781,0.75884,73600000.0
2009-11-26 20:40:00,0.7588,0.75892,0.75809,0.75879,67600000.0
2009-11-26 20:45:00,0.7588,0.75885,0.75811,0.75859,57600000.0
2009-11-26 20:50:00,0.75819,0.75875,0.75811,0.75854,62400000.0
2009-11-26 20:55:00,0.75884,0.75926,0.75851,0.75881,49600000.0
2009-11-26 21:00:00,0.75867,0.75913,0.75845,0.75906,70400000.0
2009-11-26 21:05:00,0.7591,0.75911,0.75849,0.7588,54400000.0
2009-11-26 21:10:00,0.75872,0.75872,0.75797,0.75819,58000000.0
2009-11-26 21:15:00,0.75797,0.75893,0.75797,0.75893,64000000.0
2009-11-26 21:20:00,0.75896,0.75896,0.75826,0.7584,64000000.0
2009-11-26 21:25:00,0.75683,0.75889,0.75683,0.75889,60800000.0
2009-11-26 21:30:00,0.75904,0.75921,0.75792,0.75862,57600000.0
2009-11-26 21:35:00,0.75885,0.75896,0.75857,0.75873,60800000.0
2009-11-26 21:40:00,0.75862,0.75888,0.75826,0.75858,65600000.0
2009-11-26 21:45:00,0.75851,0.75863,0.75819,0.75852,65600000.0
2009-11-26 21:50:00,0.75827,0.7587,0.75823,0.75868,56000000.0
2009-11-26 21:55:00,0.75861,0.7588,0.75833,0.75858,60800000.0
2009-11-26 22:00:00,0.75876,0.75896,0.75813,0.75848,53800000.0
2009-11-26 22:05:00,0.75861,0.75869,0.75837,0.75865,56000000.0
2009-11-26 22:10:00,0.75884,0.75957,0.75884,0.75937,57600000.0
2009-11-26 22:15:00,0.75934,0.75971,0.75932,0.7596,64000000.0
2009-11-26 22:20:00,0.75971,0.76003,0.75929,0.75933,67200000.0
2009-11-26 22:25:00,0.75923,0.75923,0.75809,0.75815,60800000.0
2009-11-26 22:30:00,0.75817,0.75847,0.75787,0.75839,57600000.0
2009-11-26 22:35:00,0.75833,0.75852,0.75812,0.75826,60800000.0
2009-11-26 22:40:00,0.75815,0.75823,0.75748,0.75792,57600000.0
2009-11-26 22:45:00,0.75784,0.75823,0.7573,0.7582,59600000.0
2009-11-26 22:50:00,0.75832,0.75863,0.75784,0.75863,66000000.0
2009-11-26 22:55:00,0.7586,0.75869,0.75816,0.75844,62400000.0
2009-11-26 23:00:00,0.75835,0.75883,0.75789,0.75858,52800000.0
2009-11-26 23:05:00,0.7581,0.75879,0.7581,0.75866,67600000.0
2009-11-26 23:10:00,0.75876,0.7589,0.75819,0.7589,67200000.0
2009-11-26 23:15:00,0.75909,0.75909,0.75788,0.75826,60800000.0
2009-11-26 23:20:00,0.75825,0.75825,0.75773,0.75808,57600000.0
2009-11-26 23:25:00,0.75815,0.75815,0.75722,0.75774,57600000.0
2009-11-26 23:30:00,0.7577,0.75818,0.75753,0.75794,67200000.0
2009-11-26 23:35:00,0.7579,0.75819,0.75772,0.758,57600000.0
2009-11-26 23:40:00,0.75793,0.75845,0.75785,0.75842,62400000.0
2009-11-26 23:45:00,0.75867,0.75867,0.75772,0.75835,54800000.0
2009-11-26 23:50:00,0.75849,0.75849,0.75677,0.75732,69800000.0
2009-11-26 23:55:00,0.75736,0.75754,0.75646,0.75646,68000000.0
2009-11-27 00:00:00,0.75624,0.75825,0.75624,0.75822,55400000.0
2009-11-27 00:05:00,0.75818,0.75818,0.75726,0.75786,74600000.0
2009-11-27 00:10:00,0.75776,0.75813,0.75732,0.75794,62400000.0
2009-11-27 00:15:00,0.75809,0.75847,0.75759,0.75847,59200000.0
2009-11-27 00:20:00,0.75829,0.76003,0.75825,0.75836,53200000.0
2009-11-27 00:25:00,0.75846,0.75856,0.75806,0.75834,62400000.0
2009-11-27 00:30:00,0.75782,0.75849,0.75782,0.75819,63400000.0
2009-11-27 00:35:00,0.75807,0.75817,0.75709,0.75772,57600000.0
2009-11-27 00:40:00,0.75762,0.75762,0.75726,0.75726,56000000.0
2009-11-27 00:45:00,0.7572,0.75742,0.75705,0.75713,68800000.0
2009-11-27 00:50:00,0.757,0.75711,0.75639,0.75693,60800000.0
2009-11-27 00:55:00,0.75685,0.75714,0.75589,0.75697,57600000.0
2009-11-27 01:00:00,0.75692,0.75713,0.75659,0.7569,65600000.0
2009-11-27 01:05:00,0.75692,0.757,0.7561,0.7561,60800000.0
2009-11-27 01:10:00,0.75585,0.75594,0.7547,0.75481,55400000.0
2009-11-27 01:15:00,0.75484,0.75484,0.75382,0.75432,59200000.0
2009-11-27 01:20:00,0.75459,0.7553,0.75459,0.7547,57600000.0
2009-11-27 01:25:00,0.75476,0.75564,0.75288,0.75564,62400000.0
2009-11-27 01:30:00,0.756,0.756,0.75444,0.75466,62400000.0
2009-11-27 01:35:00,0.75454,0.75455,0.7528,0.75368,65600000.0
2009-11-27 01:40:00,0.75369,0.75374,0.74753,0.74929,65600000.0
2009-11-27 01:45:00,0.75082,0.75101,0.74984,0.75072,59200000.0
2009-11-27 01:50:00,0.75079,0.75168,0.75059,0.75119,65600000.0
2009-11-27 01:55:00,0.75114,0.75222,0.75113,0.7522,67200000.0
2009-11-27 02:00:00,0.75226,0.75467,0.75202,0.75467,84200000.0
2009-11-27 02:05:00,0.75501,0.75519,0.75324,0.75394,72000000.0
2009-11-27 02:10:00,0.75435,0.75552,0.75435,0.75457,49600000.0
2009-11-27 02:15:00,0.75455,0.7556,0.75401,0.75534,67200000.0
2009-11-27 02:20:00,0.75562,0.75658,0.75446,0.75516,65600000.0
2009-11-27 02:25:00,0.75506,0.75547,0.75484,0.75523,60800000.0
2009-11-27 02:30:00,0.75503,0.75537,0.75436,0.75458,67200000.0
2009-11-27 02:35:00,0.75454,0.75505,0.75404,0.75409,65600000.0
2009-11-27 02:40:00,0.75432,0.75575,0.75424,0.75535,58000000.0
2009-11-27 02:45:00,0.75528,0.75532,0.75484,0.75519,75200000.0
2009-11-27 02:50:00,0.75515,0.75531,0.75336,0.75371,65600000.0
2009-11-27 02:55:00,0.75379,0.75483,0.75379,0.7545,60800000.0
2009-11-27 03:00:00,0.75453,0.7547,0.75407,0.75427,57000000.0
2009-11-27 03:05:00,0.75426,0.75462,0.75395,0.75462,60800000.0
2009-11-27 03:10:00,0.75469,0.75494,0.75461,0.75472,56000000.0
2009-11-27 03:15:00,0.75505,0.75517,0.75389,0.75449,60800000.0
2009-11-27 03:20:00,0.75479,0.75491,0.75452,0.75463,56000000.0
2009-11-27 03:25:00,0.75445,0.75498,0.75443,0.75485,64000000.0
2009-11-27 03:30:00,0.75516,0.75532,0.75485,0.75515,61800000.0
2009-11-27 03:35:00,0.75504,0.75575,0.75495,0.75575,48000000.0
2009-11-27 03:40:00,0.75595,0.75602,0.755,0.75518,65000000.0
2009-11-27 03:45:00,0.75521,0.75521,0.75442,0.75459,94400000.0
2009-11-27 03:50:00,0.75494,0.75527,0.75427,0.75504,59200000.0
2009-11-27 03:55:00,0.755,0.75509,0.7547,0.75507,62400000.0
2009-11-27 04:00:00,0.75494,0.75497,0.75378,0.754,103400000.0
2009-11-27 04:05:00,0.75386,0.75404,0.75333,0.75404,76800000.0
2009-11-27 04:10:00,0.75391,0.75428,0.75376,0.75418,68800000.0
2009-11-27 04:15:00,0.75398,0.75454,0.75398,0.7543,76800000.0
2009-11-27 04:20:00,0.75433,0.75445,0.75374,0.7543,57600000.0
2009-11-27 04:25:00,0.75407,0.75407,0.75346,0.75372,97000000.0
2009-11-27 04:30:00,0.75371,0.75371,0.7523,0.75281,84800000.0
2009-11-27 04:35:00,0.7531,0.75319,0.75245,0.75285,60800000.0
2009-11-27 04:40:00,0.75274,0.75412,0.75269,0.75401,54400000.0
2009-11-27 04:45:00,0.75394,0.75427,0.75368,0.754,68800000.0
2009-11-27 04:50:00,0.75393,0.75538,0.75387,0.75537,60200000.0
2009-11-27 04:55:00,0.75554,0.75557,0.75386,0.75386,87400000.0
2009-11-27 05:00:00,0.75428,0.75449,0.75356,0.75434,60800000.0
2009-11-27 05:05:00,0.75429,0.75509,0.75429,0.75492,67200000.0
2009-11-27 05:10:00,0.75482,0.75554,0.75479,0.75531,64000000.0
2009-11-27 05:15:00,0.75566,0.75581,0.7552,0.75524,59200000.0
2009-11-27 05:20:00,0.7552,0.75552,0.755,0.75511,165600000.0
2009-11-27 05:25:00,0.75502,0.75518,0.75451,0.75477,110400000.0
2009-11-27 05:30:00,0.75491,0.75498,0.75445,0.75467,76800000.0
2009-11-27 05:35:00,0.75456,0.75488,0.75456,0.75467,68800000.0
2009-11-27 05:40:00,0.75459,0.75482,0.75425,0.75457,64000000.0
2009-11-27 05:45:00,0.7543,0.75483,0.75372,0.75475,66000000.0
2009-11-27 05:50:00,0.75457,0.75492,0.75433,0.75483,89600000.0
2009-11-27 05:55:00,0.75488,0.75533,0.75488,0.75531,80400000.0
2009-11-27 06:00:00,0.75489,0.75528,0.75474,0.75485,105600000.0
2009-11-27 06:05:00,0.75476,0.75482,0.75447,0.75447,62400000.0
2009-11-27 06:10:00,0.75457,0.75513,0.75453,0.7551,60800000.0
2009-11-27 06:15:00,0.75496,0.75597,0.75461,0.75576,75200000.0
2009-11-27 06:20:00,0.75577,0.75578,0.75534,0.7555,97000000.0
2009-11-27 06:25:00,0.75541,0.75562,0.75518,0.75548,76200000.0
2009-11-27 06:30:00,0.75556,0.75564,0.75474,0.75491,70400000.0
2009-11-27 06:35:00,0.75499,0.75526,0.75472,0.75524,57600000.0
2009-11-27 06:40:00,0.75513,0.75624,0.75441,0.75622,59200000.0
2009-11-27 06:45:00,0.75616,0.75657,0.75559,0.7564,60800000.0
2009-11-27 06:50:00,0.75645,0.75657,0.75612,0.75635,65600000.0
2009-11-27 06:55:00,0.75653,0.75658,0.75598,0.75598,76800000.0
2009-11-27 07:00:00,0.75598,0.75602,0.75547,0.75577,72000000.0
2009-11-27 07:05:00,0.75568,0.75569,0.75542,0.75556,66600000.0
2009-11-27 07:10:00,0.75564,0.7557,0.75469,0.7557,59000000.0
2009-11-27 07:15:00,0.75582,0.75582,0.75448,0.75475,57600000.0
2009-11-27 07:20:00,0.75516,0.75559,0.75509,0.75558,102400000.0
2009-11-27 07:25:00,0.75561,0.75579,0.75522,0.75522,120000000.0
2009-11-27 07:30:00,0.75495,0.75495,0.75429,0.75455,81600000.0
2009-11-27 07:35:00,0.75453,0.75461,0.75398,0.75409,78400000.0
2009-11-27 07:40:00,0.75382,0.75447,0.75364,0.75447,86400000.0
2009-11-27 07:45:00,0.75467,0.75533,0.75458,0.75482,86400000.0
2009-11-27 07:50:00,0.75496,0.75501,0.75436,0.75449,94400000.0
2009-11-27 07:55:00,0.75449,0.7545,0.75385,0.75385,84800000.0
2009-11-27 08:00:00,0.75388,0.75545,0.75388,0.75545,101800000.0
2009-11-27 08:05:00,0.75506,0.75509,0.75432,0.75438,105600000.0
2009-11-27 08:10:00,0.75425,0.75475,0.75422,0.75433,102400000.0
2009-11-27 08:15:00,0.75433,0.75478,0.75422,0.75462,118400000.0
2009-11-27 08:20:00,0.75473,0.75473,0.75414,0.75417,132200000.0
2009-11-27 08:25:00,0.75421,0.75443,0.75393,0.75398,171400000.0
2009-11-27 08:30:00,0.75386,0.75453,0.75369,0.75452,245200000.0
2009-11-27 08:35:00,0.75452,0.75508,0.75426,0.75504,155200000.0
2009-11-27 08:40:00,0.75499,0.7557,0.75484,0.7557,93800000.0
2009-11-27 08:45:00,0.75565,0.75575,0.75539,0.75555,178600000.0
2009-11-27 08:50:00,0.75551,0.75609,0.75535,0.75572,210000000.0
2009-11-27 08:55:00,0.75558,0.75558,0.75408,0.75408,156800000.0
2009-11-27 09:00:00,0.75414,0.7547,0.75358,0.7537,146800000.0
2009-11-27 09:05:00,0.75382,0.75481,0.75382,0.75481,167400000.0
2009-11-27 09:10:00,0.75449,0.75449,0.75355,0.75361,234000000.0
2009-11-27 09:15:00,0.75375,0.75378,0.75249,0.75269,182400000.0
2009-11-27 09:20:00,0.75284,0.75395,0.75279,0.75395,217600000.0
2009-11-27 09:25:00,0.75381,0.75485,0.75381,0.75484,222400000.0
2009-11-27 09:30:00,0.7554,0.7555,0.75436,0.75441,186600000.0
2009-11-27 09:35:00,0.75414,0.75414,0.75332,0.75369,282400000.0
2009-11-27 09:40:00,0.75346,0.7552,0.753,0.75452,297600000.0
2009-11-27 09:45:00,0.75421,0.75443,0.7536,0.7536,194600000.0
2009-11-27 09:50:00,0.75359,0.75506,0.75359,0.7549,327800000.0
2009-11-27 09:55:00,0.75504,0.7552,0.75428,0.75428,252800000.0
2009-11-27 10:00:00,0.75455,0.75548,0.75455,0.7554,285800000.0
2009-11-27 10:05:00,0.75547,0.75617,0.75493,0.75493,280400000.0
2009-11-27 10:10:00,0.7548,0.7558,0.75453,0.75513,316600000.0
2009-11-27 10:15:00,0.75516,0.75612,0.75516,0.75531,234000000.0
2009-11-27 10:20:00,0.75514,0.75538,0.755,0.75531,271400000.0
2009-11-27 10:25:00,0.7552,0.75609,0.7552,0.75553,274600000.0
2009-11-27 10:30:00,0.75559,0.75667,0.75559,0.75592,169000000.0
2009-11-27 10:35:00,0.75595,0.75651,0.75567,0.75626,132800000.0
2009-11-27 10:40:00,0.75625,0.75703,0.75593,0.75697,173800000.0
2009-11-27 10:45:00,0.75709,0.75736,0.75615,0.75625,223400000.0
2009-11-27 10:50:00,0.75632,0.75632,0.75563,0.7559,249000000.0
2009-11-27 10:55:00,0.75597,0.75604,0.75524,0.75531,302800000.0
2009-11-27 11:00:00,0.75533,0.75543,0.7551,0.75543,274400000.0
2009-11-27 11:05:00,0.75532,0.75575,0.755,0.7557,198400000.0
2009-11-27 11:10:00,0.75567,0.75581,0.75514,0.75518,304800000.0
2009-11-27 11:15:00,0.75524,0.75652,0.75524,0.75574,297400000.0
2009-11-27 11:20:00,0.75563,0.75575,0.75512,0.75518,342200000.0
2009-11-27 11:25:00,0.75512,0.75595,0.75508,0.75589,247400000.0
2009-11-27 11:30:00,0.75585,0.757,0.75571,0.75635,177600000.0
2009-11-27 11:35:00,0.75644,0.75721,0.75629,0.75717,217600000.0
2009-11-27 11:40:00,0.75711,0.75765,0.757,0.75765,168400000.0
2009-11-27 11:45:00,0.7576,0.7576,0.75708,0.75717,211200000.0
2009-11-27 11:50:00,0.75717,0.75765,0.75672,0.75672,240400000.0
2009-11-27 11:55:00,0.75709,0.75782,0.75708,0.75779,259600000.0
2009-11-27 12:00:00,0.75789,0.75804,0.7575,0.7579,137600000.0
2009-11-27 12:05:00,0.75789,0.75801,0.75782,0.75798,135400000.0
2009-11-27 12:10:00,0.75803,0.75837,0.75798,0.75808,137600000.0
2009-11-27 12:15:00,0.75796,0.75852,0.75772,0.75852,182800000.0
2009-11-27 12:20:00,0.75857,0.75864,0.75806,0.7581,203000000.0
2009-11-27 12:25:00,0.758,0.75873,0.75704,0.75723,252800000.0
2009-11-27 12:30:00,0.75733,0.7589,0.75733,0.75771,277200000.0
2009-11-27 12:35:00,0.7576,0.75783,0.75758,0.75762,151400000.0
2009-11-27 12:40:00,0.7576,0.75775,0.75758,0.75761,88400000.0
2009-11-27 12:45:00,0.75705,0.75794,0.75705,0.75776,198400000.0
2009-11-27 12:50:00,0.75778,0.75778,0.75707,0.75749,169600000.0
2009-11-27 12:55:00,0.75747,0.75812,0.75717,0.75812,140800000.0
2009-11-27 13:00:00,0.7579,0.75814,0.75721,0.75754,87400000.0
2009-11-27 13:05:00,0.75758,0.75793,0.75758,0.75789,124800000.0
2009-11-27 13:10:00,0.75795,0.75811,0.75732,0.75737,105000000.0
2009-11-27 13:15:00,0.75737,0.75744,0.75697,0.75722,180800000.0
2009-11-27 13:20:00,0.75719,0.75745,0.75651,0.75658,184000000.0
2009-11-27 13:25:00,0.75667,0.75714,0.75667,0.75693,174400000.0
2009-11-27 13:30:00,0.75694,0.75703,0.75629,0.75629,227600000.0
2009-11-27 13:35:00,0.75626,0.75663,0.75623,0.75648,171200000.0
2009-11-27 13:40:00,0.75663,0.75685,0.7558,0.75592,113600000.0
2009-11-27 13:45:00,0.75607,0.7567,0.75596,0.75598,101200000.0
2009-11-27 13:50:00,0.75597,0.75654,0.7559,0.75648,131600000.0
2009-11-27 13:55:00,0.75658,0.75686,0.75658,0.75678,134800000.0
2009-11-27 14:00:00,0.75648,0.75648,0.75502,0.75578,114000000.0
2009-11-27 14:05:00,0.75586,0.75592,0.75529,0.75592,137600000.0
2009-11-27 14:10:00,0.75606,0.75615,0.75527,0.75527,143800000.0
2009-11-27 14:15:00,0.75533,0.75579,0.75531,0.75579,118800000.0
2009-11-27 14:20:00,0.75592,0.75613,0.75572,0.75573,66600000.0
2009-11-27 14:25:00,0.75573,0.75589,0.75499,0.7553,67200000.0
2009-11-27 14:30:00,0.75521,0.75595,0.75518,0.7558,66000000.0
2009-11-27 14:35:00,0.75585,0.75602,0.75548,0.75589,57600000.0
2009-11-27 14:40:00,0.75616,0.75636,0.75578,0.75634,68800000.0
2009-11-27 14:45:00,0.75636,0.75695,0.75633,0.75677,59200000.0
2009-11-27 14:50:00,0.75685,0.75704,0.75632,0.75704,62400000.0
2009-11-27 14:55:00,0.75705,0.75726,0.75675,0.75679,60800000.0
2009-11-27 15:00:00,0.7568,0.75741,0.75635,0.75719,64800000.0
2009-11-27 15:05:00,0.75739,0.75754,0.75698,0.75707,55400000.0
2009-11-27 15:10:00,0.75709,0.75782,0.75709,0.75778,59200000.0
2009-11-27 15:15:00,0.75778,0.75778,0.75724,0.75755,62400000.0
2009-11-27 15:20:00,0.75763,0.75799,0.75739,0.75774,60200000.0
2009-11-27 15:25:00,0.75764,0.75764,0.75644,0.75644,58600000.0
2009-11-27 15:30:00,0.75661,0.75674,0.7551,0.7564,57600000.0
2009-11-27 15:35:00,0.75649,0.75673,0.756,0.75614,64000000.0
2009-11-27 15:40:00,0.75624,0.75631,0.75571,0.75578,73600000.0
2009-11-27 15:45:00,0.75561,0.75589,0.75538,0.75589,67200000.0
2009-11-27 15:50:00,0.75597,0.75706,0.75597,0.7568,57600000.0
2009-11-27 15:55:00,0.75688,0.75783,0.75645,0.7575,67200000.0
2009-11-27 16:00:00,0.75753,0.75768,0.75702,0.75702,64000000.0
2009-11-27 16:05:00,0.757,0.75747,0.75589,0.75589,56000000.0
2009-11-27 16:10:00,0.75545,0.75659,0.75529,0.75647,60800000.0
2009-11-27 16:15:00,0.75643,0.75643,0.75526,0.7553,56000000.0
2009-11-27 16:20:00,0.75517,0.7561,0.75517,0.75577,64000000.0
2009-11-27 16:25:00,0.75569,0.75606,0.75541,0.75598,73600000.0
2009-11-27 16:30:00,0.75565,0.75671,0.75552,0.75671,62800000.0
2009-11-27 16:35:00,0.75671,0.75671,0.75502,0.75526,64000000.0
2009-11-27 16:40:00,0.75529,0.75564,0.75523,0.75557,66000000.0
2009-11-27 16:45:00,0.75569,0.75636,0.75548,0.75634,68800000.0
2009-11-27 16:50:00,0.75636,0.7565,0.75554,0.75558,62400000.0
2009-11-27 16:55:00,0.75547,0.75572,0.75504,0.75518,52800000.0
2009-11-27 17:00:00,0.75534,0.75747,0.75531,0.75687,64400000.0
2009-11-27 17:05:00,0.75694,0.75722,0.75667,0.75687,65000000.0
2009-11-27 17:10:00,0.75682,0.75705,0.75657,0.75701,68800000.0
2009-11-27 17:15:00,0.75702,0.75744,0.75698,0.7572,73600000.0
2009-11-27 17:20:00,0.75709,0.75709,0.75592,0.75592,61800000.0
2009-11-27 17:25:00,0.75579,0.75579,0.75522,0.75525,60800000.0
2009-11-27 17:30:00,0.75526,0.75541,0.75479,0.755,55400000.0
2009-11-27 17:35:00,0.75506,0.75514,0.75449,0.75487,59200000.0
2009-11-27 17:40:00,0.75493,0.75542,0.75488,0.75538,60800000.0
2009-11-27 17:45:00,0.75547,0.75555,0.75457,0.75479,67000000.0
2009-11-27 17:50:00,0.75456,0.75536,0.75456,0.7551,75200000.0
2009-11-27 17:55:00,0.755,0.755,0.75215,0.75215,68800000.0
2009-11-27 18:00:00,0.75226,0.75416,0.75226,0.754,67200000.0
2009-11-27 18:05:00,0.75411,0.75452,0.75389,0.75452,52800000.0
2009-11-27 18:10:00,0.75458,0.75494,0.7542,0.7543,52800000.0
2009-11-27 18:15:00,0.75427,0.75441,0.75368,0.75441,56000000.0
2009-11-27 18:20:00,0.75467,0.75476,0.75385,0.75389,65600000.0
2009-11-27 18:25:00,0.75412,0.75434,0.75386,0.7543,65600000.0
2009-11-27 18:30:00,0.7543,0.75436,0.75391,0.75394,64400000.0
2009-11-27 18:35:00,0.75415,0.75446,0.75415,0.75444,58000000.0
2009-11-27 18:40:00,0.75436,0.75481,0.75413,0.75462,70400000.0
2009-11-27 18:45:00,0.75454,0.75528,0.75425,0.75523,57000000.0
2009-11-27 18:50:00,0.75503,0.75504,0.75455,0.75459,56000000.0
2009-11-27 18:55:00,0.75477,0.75559,0.75468,0.75484,57600000.0
2009-11-27 19:00:00,0.75471,0.7549,0.75454,0.7549,64000000.0
2009-11-27 19:05:00,0.75524,0.75542,0.75433,0.75492,60800000.0
2009-11-27 19:10:00,0.75459,0.75514,0.75446,0.75507,59600000.0
2009-11-27 19:15:00,0.75513,0.75545,0.75513,0.75525,54800000.0
2009-11-27 19:20:00,0.75486,0.75486,0.75403,0.75429,56000000.0
2009-11-27 19:25:00,0.75438,0.75439,0.75371,0.75371,60200000.0
2009-11-27 19:30:00,0.75362,0.75381,0.7536,0.7538,65600000.0
2009-11-27 19:35:00,0.75381,0.75434,0.75376,0.7543,57600000.0
2009-11-27 19:40:00,0.75429,0.75457,0.75397,0.75439,64000000.0
2009-11-27 19:45:00,0.75431,0.75451,0.7542,0.75445,59200000.0
2009-11-27 19:50:00,0.75431,0.75437,0.753,0.75316,57600000.0
2009-11-27 19:55:00,0.75302,0.75323,0.75286,0.75301,60800000.0
2009-11-27 20:00:00,0.75306,0.75306,0.7527,0.75301,54400000.0
2009-11-27 20:05:00,0.75297,0.75304,0.75285,0.75292,59200000.0
2009-11-27 20:10:00,0.75288,0.75354,0.75285,0.75342,57600000.0
2009-11-27 20:15:00,0.75341,0.75383,0.7528,0.75374,55400000.0
2009-11-27 20:20:00,0.75366,0.75395,0.75342,0.75366,62800000.0
2009-11-27 20:25:00,0.75364,0.75375,0.75287,0.75355,59200000.0
2009-11-27 20:30:00,0.75339,0.75339,0.75234,0.75236,58600000.0
2009-11-27 20:35:00,0.75244,0.7531,0.75233,0.75287,74000000.0
2009-11-27 20:40:00,0.7526,0.75263,0.75169,0.75201,70400000.0
2009-11-27 20:45:00,0.75162,0.75205,0.75162,0.75198,62400000.0
2009-11-27 20:50:00,0.7521,0.75225,0.75186,0.75211,62400000.0
2009-11-27 20:55:00,0.75208,0.75214,0.75163,0.75207,49600000.0
2009-11-27 21:00:00,0.75208,0.75247,0.75169,0.75173,60800000.0
2009-11-27 21:05:00,0.75208,0.75262,0.75208,0.75261,53200000.0
2009-11-27 21:10:00,0.75257,0.75271,0.7523,0.75238,59200000.0
2009-11-27 21:15:00,0.75212,0.75285,0.75212,0.75276,52800000.0
2009-11-27 21:20:00,0.75272,0.75307,0.7526,0.75267,64400000.0
2009-11-27 21:25:00,0.7517,0.75313,0.7517,0.75313,50000000.0
2009-11-27 21:30:00,0.75276,0.75395,0.75232,0.75388,57600000.0
2009-11-27 21:35:00,0.75393,0.75397,0.75336,0.75353,60800000.0
2009-11-27 21:40:00,0.7535,0.7535,0.75289,0.75333,65600000.0
2009-11-27 21:45:00,0.75341,0.75342,0.75279,0.7531,66000000.0
2009-11-27 21:50:00,0.75318,0.75325,0.75277,0.75311,56000000.0
2009-11-27 21:55:00,0.75314,0.75343,0.75307,0.75308,60800000.0
2009-11-27 22:00:00,0.7532,0.75337,0.75248,0.75248,44800000.0
2009-11-27 22:05:00,0.7528,0.75337,0.75244,0.75337,56400000.0
2009-11-27 22:10:00,0.75334,0.75342,0.75284,0.75313,44800000.0
2009-11-27 22:15:00,0.75306,0.75306,0.75163,0.75273,64000000.0
2009-11-27 22:20:00,0.75299,0.75336,0.7529,0.75297,67200000.0
2009-11-27 22:25:00,0.75281,0.75282,0.75235,0.75269,60800000.0
2009-11-27 22:30:00,0.75268,0.75275,0.75241,0.75243,57600000.0
2009-11-27 22:35:00,0.75223,0.75226,0.75187,0.75225,60800000.0
2009-11-27 22:40:00,0.75218,0.75243,0.75218,0.75221,48000000.0
2009-11-27 22:45:00,0.75215,0.75297,0.75208,0.75236,59200000.0
2009-11-27 22:50:00,0.75239,0.7528,0.75226,0.75276,35200000.0
2009-11-27 22:55:00,0.75279,0.75308,0.75239,0.75279,67200000.0
2009-11-27 23:00:00,0.75275,0.75298,0.75261,0.75282,44600000.0
2009-11-27 23:05:00,0.75356,0.75367,0.75232,0.75278,66000000.0
2009-11-27 23:10:00,0.75293,0.75417,0.75281,0.7534,68800000.0
2009-11-27 23:15:00,0.75347,0.75426,0.75315,0.7541,60200000.0
2009-11-27 23:20:00,0.75415,0.75434,0.75404,0.75428,57600000.0
2009-11-27 23:25:00,0.75423,0.7544,0.75362,0.75409,64000000.0
2009-11-27 23:30:00,0.75445,0.75451,0.75378,0.75402,67200000.0
2009-11-27 23:35:00,0.75373,0.75402,0.75332,0.75338,67200000.0
2009-11-27 23:40:00,0.75345,0.75346,0.75296,0.75296,37200000.0
2009-11-27 23:45:00,0.75291,0.75315,0.75237,0.75237,54800000.0
2009-11-27 23:50:00,0.75248,0.75416,0.75244,0.754,70400000.0
2009-11-27 23:55:00,0.75401,0.75454,0.75353,0.75404,67200000.0
2009-11-30 00:00:00,0.75619,0.75758,0.75442,0.7548,56000000.0
2009-11-30 00:05:00,0.75492,0.75627,0.75492,0.75579,73600000.0
2009-11-30 00:10:00,0.75583,0.75698,0.75529,0.75654,63400000.0
2009-11-30 00:15:00,0.75699,0.75805,0.75682,0.75781,59200000.0
2009-11-30 00:20:00,0.75783,0.75802,0.75733,0.75733,62400000.0
2009-11-30 00:25:00,0.75747,0.75832,0.75739,0.75798,62400000.0
2009-11-30 00:30:00,0.75792,0.75798,0.75755,0.75768,63400000.0
2009-11-30 00:35:00,0.75757,0.75758,0.75647,0.75758,57600000.0
2009-11-30 00:40:00,0.75758,0.75776,0.75713,0.75767,56000000.0
2009-11-30 00:45:00,0.75748,0.75776,0.75724,0.75746,68600000.0
2009-11-30 00:50:00,0.75747,0.75747,0.75653,0.75658,60800000.0
2009-11-30 00:55:00,0.75651,0.75664,0.75558,0.75648,55400000.0
2009-11-30 01:00:00,0.75633,0.75719,0.75588,0.75712,68800000.0
2009-11-30 01:05:00,0.75612,0.75623,0.75585,0.75595,60800000.0
2009-11-30 01:10:00,0.75594,0.75617,0.75548,0.75582,56000000.0
2009-11-30 01:15:00,0.75591,0.75591,0.75493,0.75515,62800000.0
2009-11-30 01:20:00,0.75485,0.75512,0.75461,0.75491,57600000.0
2009-11-30 01:25:00,0.75481,0.75489,0.75387,0.75397,62400000.0
2009-11-30 01:30:00,0.75404,0.75496,0.75404,0.75496,62400000.0
2009-11-30 01:35:00,0.755,0.75518,0.75412,0.7551,65600000.0
2009-11-30 01:40:00,0.75507,0.7558,0.75504,0.75543,65600000.0
2009-11-30 01:45:00,0.75544,0.75596,0.75505,0.75596,59200000.0
2009-11-30 01:50:00,0.75597,0.75683,0.75585,0.75676,52800000.0
2009-11-30 01:55:00,0.75668,0.75677,0.75602,0.75609,67200000.0
2009-11-30 02:00:00,0.75587,0.75641,0.75544,0.75544,67200000.0
2009-11-30 02:05:00,0.75549,0.75609,0.755,0.75609,52800000.0
2009-11-30 02:10:00,0.75602,0.75655,0.75588,0.75648,59200000.0
2009-11-30 02:15:00,0.75644,0.75696,0.7563,0.75683,65600000.0
2009-11-30 02:20:00,0.75652,0.75672,0.75565,0.75623,65600000.0
2009-11-30 02:25:00,0.75638,0.75687,0.75628,0.75672,61200000.0
2009-11-30 02:30:00,0.75651,0.75673,0.75629,0.75646,62400000.0
2009-11-30 02:35:00,0.75643,0.75672,0.75616,0.75628,57600000.0
2009-11-30 02:40:00,0.75633,0.75652,0.75553,0.75621,59200000.0
2009-11-30 02:45:00,0.75624,0.75645,0.75599,0.75645,56000000.0
2009-11-30 02:50:00,0.75643,0.75745,0.75633,0.75745,60800000.0
2009-11-30 02:55:00,0.75753,0.75805,0.75753,0.75794,65600000.0
2009-11-30 03:00:00,0.75792,0.75829,0.75697,0.7579,56000000.0
2009-11-30 03:05:00,0.75773,0.75783,0.75725,0.75732,60800000.0
2009-11-30 03:10:00,0.75733,0.75772,0.75724,0.75772,68800000.0
2009-11-30 03:15:00,0.75781,0.75859,0.75778,0.75859,56000000.0
2009-11-30 03:20:00,0.75885,0.75942,0.75834,0.7594,57600000.0
2009-11-30 03:25:00,0.75906,0.75948,0.75832,0.75948,64000000.0
2009-11-30 03:30:00,0.75974,0.76016,0.75959,0.75984,62400000.0
2009-11-30 03:35:00,0.76003,0.76014,0.75969,0.75979,54400000.0
2009-11-30 03:40:00,0.75989,0.76014,0.75935,0.75993,59200000.0
2009-11-30 03:45:00,0.76,0.76013,0.75976,0.75976,54400000.0
2009-11-30 03:50:00,0.75963,0.76037,0.75963,0.76034,67200000.0
2009-11-30 03:55:00,0.76044,0.7608,0.76007,0.76007,56000000.0
2009-11-30 04:00:00,0.76006,0.76018,0.75952,0.75985,67200000.0
2009-11-30 04:05:00,0.75989,0.75989,0.75921,0.75921,70400000.0
2009-11-30 04:10:00,0.75923,0.76022,0.7592,0.76013,54400000.0
2009-11-30 04:15:00,0.76016,0.76021,0.75957,0.75971,62400000.0
2009-11-30 04:20:00,0.75988,0.7602,0.75988,0.75991,57600000.0
2009-11-30 04:25:00,0.75992,0.75999,0.75975,0.75981,67200000.0
2009-11-30 04:30:00,0.75998,0.75999,0.75958,0.75997,57600000.0
2009-11-30 04:35:00,0.75997,0.75999,0.75954,0.75975,57600000.0
2009-11-30 04:40:00,0.75977,0.75997,0.75962,0.75983,60800000.0
2009-11-30 04:45:00,0.75993,0.76013,0.75971,0.75998,67200000.0
2009-11-30 04:50:00,0.75988,0.76071,0.75985,0.76062,67200000.0
2009-11-30 04:55:00,0.76074,0.76077,0.76037,0.76047,52200000.0
2009-11-30 05:00:00,0.76057,0.76081,0.76044,0.76054,62400000.0
2009-11-30 05:05:00,0.76063,0.76102,0.76041,0.7609,65600000.0
2009-11-30 05:10:00,0.76093,0.76104,0.76028,0.76028,59600000.0
2009-11-30 05:15:00,0.7604,0.76047,0.75964,0.75988,57600000.0
2009-11-30 05:20:00,0.75972,0.76029,0.7596,0.76003,60800000.0
2009-11-30 05:25:00,0.76014,0.76062,0.76012,0.7606,57600000.0
2009-11-30 05:30:00,0.7605,0.76064,0.76035,0.76045,61200000.0
2009-11-30 05:35:00,0.76059,0.76066,0.76026,0.76027,67000000.0
2009-11-30 05:40:00,0.76017,0.76086,0.76017,0.76074,64000000.0
2009-11-30 05:45:00,0.76072,0.76079,0.76029,0.76069,57600000.0
2009-11-30 05:50:00,0.76065,0.76065,0.75995,0.76038,56000000.0
2009-11-30 05:55:00,0.76087,0.76103,0.75978,0.75978,54400000.0
2009-11-30 06:00:00,0.75981,0.76074,0.75981,0.7605,60800000.0
2009-11-30 06:05:00,0.76056,0.76115,0.76056,0.76113,56000000.0
2009-11-30 06:10:00,0.76102,0.76124,0.76084,0.76122,65600000.0
2009-11-30 06:15:00,0.7611,0.76134,0.7609,0.7611,65000000.0
2009-11-30 06:20:00,0.76129,0.76162,0.76113,0.76129,60800000.0
2009-11-30 06:25:00,0.76118,0.76124,0.75983,0.76106,57600000.0
2009-11-30 06:30:00,0.76097,0.76123,0.75943,0.75943,61200000.0
2009-11-30 06:35:00,0.76062,0.76104,0.76058,0.76078,64000000.0
2009-11-30 06:40:00,0.7608,0.76094,0.76002,0.76002,63400000.0
2009-11-30 06:45:00,0.76008,0.76071,0.76008,0.76064,58600000.0
2009-11-30 06:50:00,0.7606,0.7606,0.76013,0.76013,48000000.0
2009-11-30 06:55:00,0.76015,0.76073,0.76015,0.76066,60800000.0
2009-11-30 07:00:00,0.76058,0.76058,0.76007,0.76028,49000000.0
2009-11-30 07:05:00,0.76025,0.76053,0.75964,0.7597,61800000.0
2009-11-30 07:10:00,0.75976,0.75987,0.75908,0.75931,58000000.0
2009-11-30 07:15:00,0.75936,0.75936,0.75856,0.75886,62400000.0
2009-11-30 07:20:00,0.75897,0.75906,0.75815,0.75863,73600000.0
2009-11-30 07:25:00,0.7586,0.75892,0.75835,0.75851,59200000.0
2009-11-30 07:30:00,0.75847,0.75905,0.75825,0.75895,53800000.0
2009-11-30 07:35:00,0.75897,0.75933,0.75832,0.75933,62400000.0
2009-11-30 07:40:00,0.75919,0.75953,0.75909,0.75932,55400000.0
2009-11-30 07:45:00,0.75911,0.75941,0.75864,0.75891,58000000.0
2009-11-30 07:50:00,0.75889,0.75923,0.75879,0.75905,59200000.0
2009-11-30 07:55:00,0.75913,0.75931,0.75875,0.75875,54400000.0
2009-11-30 08:00:00,0.7585,0.7585,0.75802,0.75849,60800000.0
2009-11-30 08:05:00,0.75861,0.75892,0.75861,0.75888,58000000.0
2009-11-30 08:10:00,0.75888,0.75894,0.75851,0.75894,59600000.0
2009-11-30 08:15:00,0.75909,0.75925,0.75874,0.75874,64000000.0
2009-11-30 08:20:00,0.75886,0.75906,0.75845,0.75898,57400000.0
2009-11-30 08:25:00,0.75886,0.75912,0.75872,0.7589,65600000.0
2009-11-30 08:30:00,0.759,0.75906,0.75849,0.75849,60800000.0
2009-11-30 08:35:00,0.75879,0.75882,0.75817,0.75857,56400000.0
2009-11-30 08:40:00,0.75888,0.75901,0.75838,0.75876,54400000.0
2009-11-30 08:45:00,0.75875,0.75922,0.75868,0.75914,59200000.0
2009-11-30 08:50:00,0.75915,0.75969,0.75817,0.75916,60800000.0
2009-11-30 08:55:00,0.75925,0.75961,0.75914,0.75914,64000000.0
2009-11-30 09:00:00,0.75895,0.75895,0.75845,0.75874,57600000.0
2009-11-30 09:05:00,0.75867,0.75891,0.75838,0.75838,56000000.0
2009-11-30 09:10:00,0.75838,0.75839,0.75769,0.75769,52800000.0
2009-11-30 09:15:00,0.75767,0.75819,0.75766,0.75775,70400000.0
2009-11-30 09:20:00,0.75778,0.75817,0.75773,0.75817,57600000.0
2009-11-30 09:25:00,0.75836,0.75842,0.75803,0.75822,64000000.0
2009-11-30 09:30:00,0.75854,0.75865,0.75838,0.75864,65600000.0
2009-11-30 09:35:00,0.75871,0.75919,0.75859,0.75919,65600000.0
2009-11-30 09:40:00,0.75911,0.75943,0.75896,0.75916,56400000.0
2009-11-30 09:45:00,0.75925,0.75929,0.75892,0.75904,53200000.0
2009-11-30 09:50:00,0.75924,0.75952,0.7591,0.75928,53200000.0
2009-11-30 09:55:00,0.75923,0.75923,0.75868,0.75868,66600000.0
2009-11-30 10:00:00,0.75882,0.75882,0.75791,0.75811,67400000.0
2009-11-30 10:05:00,0.75825,0.75831,0.75756,0.75756,75200000.0
2009-11-30 10:10:00,0.75771,0.75771,0.75711,0.75722,68800000.0
2009-11-30 10:15:00,0.75724,0.75727,0.75693,0.75727,60800000.0
2009-11-30 10:20:00,0.75731,0.75749,0.75638,0.75638,59200000.0
2009-11-30 10:25:00,0.75643,0.75645,0.75607,0.75627,56000000.0
2009-11-30 10:30:00,0.75641,0.75643,0.75544,0.75631,60800000.0
2009-11-30 10:35:00,0.75657,0.75661,0.75573,0.75577,62400000.0
2009-11-30 10:40:00,0.7557,0.75623,0.75544,0.75623,74000000.0
2009-11-30 10:45:00,0.7564,0.7564,0.75598,0.75627,67600000.0
2009-11-30 10:50:00,0.75621,0.75626,0.75573,0.75598,66000000.0
2009-11-30 10:55:00,0.75582,0.75625,0.75582,0.75597,64000000.0
2009-11-30 11:00:00,0.75577,0.75624,0.75567,0.75595,52800000.0
2009-11-30 11:05:00,0.75589,0.75606,0.75567,0.75596,59200000.0
2009-11-30 11:10:00,0.75598,0.7562,0.75566,0.75572,68800000.0
2009-11-30 11:15:00,0.75582,0.75617,0.75553,0.75575,65600000.0
2009-11-30 11:20:00,0.75587,0.75606,0.75567,0.75591,64000000.0
2009-11-30 11:25:00,0.75588,0.75606,0.75568,0.75602,62400000.0
2009-11-30 11:30:00,0.75601,0.75601,0.75543,0.75573,73600000.0
2009-11-30 11:35:00,0.75561,0.75612,0.75561,0.7558,64000000.0
2009-11-30 11:40:00,0.75568,0.75576,0.75539,0.75542,56000000.0
2009-11-30 11:45:00,0.75554,0.75554,0.75495,0.75516,60800000.0
2009-11-30 11:50:00,0.75513,0.75513,0.75364,0.75455,56000000.0
2009-11-30 11:55:00,0.75439,0.75439,0.75391,0.75429,54400000.0
2009-11-30 12:00:00,0.75439,0.75472,0.75341,0.75404,67200000.0
2009-11-30 12:05:00,0.75412,0.75432,0.75391,0.75411,57600000.0
2009-11-30 12:10:00,0.7542,0.75474,0.7542,0.75453,67200000.0
2009-11-30 12:15:00,0.75452,0.7546,0.75388,0.75414,67200000.0
2009-11-30 12:20:00,0.75413,0.75459,0.75413,0.75459,64000000.0
2009-11-30 12:25:00,0.75454,0.75523,0.75409,0.75475,57600000.0
2009-11-30 12:30:00,0.75482,0.75546,0.75482,0.75509,59200000.0
2009-11-30 12:35:00,0.75516,0.75523,0.75473,0.75506,56400000.0
2009-11-30 12:40:00,0.75506,0.75525,0.75487,0.75512,62400000.0
2009-11-30 12:45:00,0.75512,0.75522,0.75487,0.75487,59200000.0
2009-11-30 12:50:00,0.75482,0.75525,0.75469,0.7549,56000000.0
2009-11-30 12:55:00,0.75492,0.75518,0.75489,0.75508,64000000.0
2009-11-30 13:00:00,0.7551,0.75515,0.75446,0.75477,60600000.0
2009-11-30 13:05:00,0.75474,0.75534,0.75449,0.75455,62400000.0
2009-11-30 13:10:00,0.75472,0.75519,0.75437,0.75465,58000000.0
2009-11-30 13:15:00,0.75477,0.75548,0.75472,0.75528,68800000.0
2009-11-30 13:20:00,0.75524,0.75532,0.75493,0.75499,57600000.0
2009-11-30 13:25:00,0.75499,0.75522,0.75466,0.75478,65600000.0
2009-11-30 13:30:00,0.7549,0.75498,0.7541,0.75431,66600000.0
2009-11-30 13:35:00,0.75436,0.75542,0.75433,0.7552,67600000.0
2009-11-30 13:40:00,0.7553,0.75573,0.7552,0.7552,118400000.0
2009-11-30 13:45:00,0.75532,0.75603,0.75523,0.75597,144400000.0
2009-11-30 13:50:00,0.75589,0.756,0.75524,0.75577,137000000.0
2009-11-30 13:55:00,0.75568,0.75598,0.75533,0.75598,110400000.0
2009-11-30 14:00:00,0.75579,0.75628,0.75568,0.75598,136000000.0
2009-11-30 14:05:00,0.75606,0.75606,0.7558,0.7559,130400000.0
2009-11-30 14:10:00,0.75592,0.75615,0.75561,0.75567,101800000.0
2009-11-30 14:15:00,0.75578,0.75584,0.75539,0.75541,113600000.0
2009-11-30 14:20:00,0.75544,0.75585,0.75544,0.7555,171200000.0
2009-11-30 14:25:00,0.75549,0.75573,0.75544,0.75554,226000000.0
2009-11-30 14:30:00,0.75572,0.75586,0.75542,0.75551,174400000.0
2009-11-30 14:35:00,0.75532,0.75584,0.75504,0.75552,184000000.0
2009-11-30 14:40:00,0.75557,0.75589,0.75541,0.75589,180800000.0
2009-11-30 14:45:00,0.75592,0.7563,0.75573,0.75625,105600000.0
2009-11-30 14:50:00,0.75626,0.75643,0.75607,0.75627,124200000.0
2009-11-30 14:55:00,0.75625,0.75656,0.75623,0.7565,88000000.0
2009-11-30 15:00:00,0.75654,0.75654,0.75584,0.75592,140200000.0
2009-11-30 15:05:00,0.75596,0.75596,0.75547,0.75553,169600000.0
2009-11-30 15:10:00,0.75548,0.75572,0.75546,0.7555,198400000.0
2009-11-30 15:15:00,0.75535,0.75564,0.75522,0.75564,87400000.0
2009-11-30 15:20:00,0.75537,0.75568,0.75531,0.75553,150800000.0
2009-11-30 15:25:00,0.75552,0.75588,0.75408,0.75408,276200000.0
2009-11-30 15:30:00,0.75423,0.75649,0.7539,0.75649,252200000.0
2009-11-30 15:35:00,0.75652,0.75673,0.75604,0.75604,203200000.0
2009-11-30 15:40:00,0.75591,0.75614,0.75583,0.75586,184000000.0
2009-11-30 15:45:00,0.75592,0.75607,0.7558,0.75601,138000000.0
2009-11-30 15:50:00,0.75605,0.75636,0.75586,0.75586,135400000.0
2009-11-30 15:55:00,0.75579,0.75593,0.7556,0.75589,137600000.0
2009-11-30 16:00:00,0.7559,0.7563,0.75584,0.7562,258600000.0
2009-11-30 16:05:00,0.75621,0.75666,0.75621,0.75636,241400000.0
2009-11-30 16:10:00,0.75641,0.75661,0.75625,0.75636,211200000.0
2009-11-30 16:15:00,0.75633,0.75666,0.75627,0.75631,168000000.0
2009-11-30 16:20:00,0.75624,0.75666,0.75609,0.7561,217400000.0
2009-11-30 16:25:00,0.75598,0.75665,0.75597,0.75648,177800000.0
2009-11-30 16:30:00,0.7564,0.75651,0.75597,0.75647,248000000.0
2009-11-30 16:35:00,0.75641,0.7569,0.7562,0.75634,342400000.0
2009-11-30 16:40:00,0.75642,0.75702,0.75634,0.75661,296400000.0
2009-11-30 16:45:00,0.75649,0.75683,0.75628,0.75677,305000000.0
2009-11-30 16:50:00,0.75682,0.75717,0.75671,0.75671,198800000.0
2009-11-30 16:55:00,0.75688,0.75688,0.75578,0.75578,275000000.0
2009-11-30 17:00:00,0.75593,0.756,0.75549,0.75549,303800000.0
2009-11-30 17:05:00,0.75541,0.75596,0.75528,0.75592,250000000.0
2009-11-30 17:10:00,0.75579,0.75588,0.7555,0.75562,223400000.0
2009-11-30 17:15:00,0.75572,0.75602,0.75565,0.75565,174400000.0
2009-11-30 17:20:00,0.75567,0.75567,0.75528,0.75528,133200000.0
2009-11-30 17:25:00,0.75531,0.7562,0.75517,0.75613,169600000.0
2009-11-30 17:30:00,0.75608,0.75608,0.75534,0.75552,274600000.0
2009-11-30 17:35:00,0.75547,0.75547,0.75427,0.75435,272400000.0
2009-11-30 17:40:00,0.7543,0.75439,0.75391,0.75421,233000000.0
2009-11-30 17:45:00,0.75426,0.75487,0.75413,0.75421,318000000.0
2009-11-30 17:50:00,0.75423,0.75459,0.75401,0.75432,280800000.0
2009-11-30 17:55:00,0.75429,0.75429,0.75336,0.75358,286400000.0
2009-11-30 18:00:00,0.75378,0.75424,0.75359,0.75424,253200000.0
2009-11-30 18:05:00,0.75426,0.755,0.7542,0.75485,328000000.0
2009-11-30 18:10:00,0.75493,0.75521,0.75473,0.7548,195200000.0
2009-11-30 18:15:00,0.75476,0.75543,0.75475,0.75519,299200000.0
2009-11-30 18:20:00,0.75522,0.75556,0.75502,0.75502,282600000.0
2009-11-30 18:25:00,0.75502,0.75573,0.75501,0.75548,187400000.0
2009-11-30 18:30:00,0.75553,0.75573,0.75532,0.75534,221800000.0
2009-11-30 18:35:00,0.75535,0.75566,0.75487,0.75494,217600000.0
2009-11-30 18:40:00,0.75496,0.75601,0.7549,0.75598,181200000.0
2009-11-30 18:45:00,0.75572,0.75575,0.75478,0.75479,233600000.0
2009-11-30 18:50:00,0.75488,0.75526,0.75483,0.75526,168800000.0
2009-11-30 18:55:00,0.75545,0.75553,0.75506,0.75506,146000000.0
2009-11-30 19:00:00,0.75516,0.75541,0.755,0.75537,156800000.0
2009-11-30 19:05:00,0.75544,0.75547,0.75469,0.75469,210000000.0
2009-11-30 19:10:00,0.75475,0.75485,0.7546,0.7548,178000000.0
2009-11-30 19:15:00,0.7549,0.7554,0.75489,0.75525,94800000.0
2009-11-30 19:20:00,0.7552,0.75544,0.75495,0.75542,156000000.0
2009-11-30 19:25:00,0.75547,0.75582,0.75488,0.75489,244200000.0
2009-11-30 19:30:00,0.75494,0.75501,0.75461,0.75473,171200000.0
2009-11-30 19:35:00,0.75463,0.7548,0.75425,0.75431,132800000.0
2009-11-30 19:40:00,0.75423,0.75439,0.75405,0.75423,118400000.0
2009-11-30 19:45:00,0.75415,0.75423,0.75389,0.75398,102400000.0
2009-11-30 19:50:00,0.7541,0.75436,0.75367,0.75379,105400000.0
2009-11-30 19:55:00,0.75373,0.75381,0.75294,0.75294,102800000.0
2009-11-30 20:00:00,0.75314,0.75325,0.75276,0.75288,84200000.0
2009-11-30 20:05:00,0.75293,0.75302,0.7524,0.75254,87400000.0
2009-11-30 20:10:00,0.75242,0.75275,0.75238,0.75259,86200000.0
2009-11-30 20:15:00,0.75264,0.75298,0.75264,0.75291,86400000.0
2009-11-30 20:20:00,0.75304,0.75352,0.75293,0.75342,78400000.0
2009-11-30 20:25:00,0.75347,0.75347,0.75308,0.75308,81600000.0
2009-11-30 20:30:00,0.75319,0.75373,0.75309,0.75354,119400000.0
2009-11-30 20:35:00,0.75348,0.75348,0.75317,0.75336,96000000.0
2009-11-30 20:40:00,0.75333,0.75333,0.7526,0.75274,57600000.0
2009-11-30 20:45:00,0.75271,0.75303,0.75271,0.75301,59200000.0
2009-11-30 20:50:00,0.75295,0.75373,0.75294,0.75359,67200000.0
2009-11-30 20:55:00,0.75357,0.75391,0.75355,0.75384,71800000.0
2009-11-30 21:00:00,0.75375,0.75379,0.75345,0.75345,76800000.0
2009-11-30 21:05:00,0.7535,0.75357,0.7534,0.75357,65600000.0
2009-11-30 21:10:00,0.75367,0.75379,0.75353,0.75374,60800000.0
2009-11-30 21:15:00,0.75392,0.75403,0.75257,0.75352,58600000.0
2009-11-30 21:20:00,0.75353,0.75387,0.75318,0.75369,57600000.0
2009-11-30 21:25:00,0.75373,0.75417,0.75334,0.75407,70400000.0
2009-11-30 21:30:00,0.7541,0.7541,0.7535,0.75373,76800000.0
2009-11-30 21:35:00,0.7538,0.75393,0.75367,0.75392,97600000.0
2009-11-30 21:40:00,0.75395,0.75411,0.75383,0.75408,75200000.0
2009-11-30 21:45:00,0.75411,0.75442,0.75408,0.75429,52800000.0
2009-11-30 21:50:00,0.75428,0.75456,0.75416,0.7542,61800000.0
2009-11-30 21:55:00,0.75419,0.75458,0.75419,0.75438,97600000.0
2009-11-30 22:00:00,0.75446,0.75475,0.75429,0.75466,80000000.0
2009-11-30 22:05:00,0.75471,0.75485,0.75438,0.75438,89600000.0
2009-11-30 22:10:00,0.75433,0.75448,0.75337,0.75435,65000000.0
2009-11-30 22:15:00,0.75434,0.75517,0.75434,0.75488,64000000.0
2009-11-30 22:20:00,0.75502,0.75529,0.75483,0.75489,68800000.0
2009-11-30 22:25:00,0.7548,0.75498,0.7545,0.75477,76800000.0
2009-11-30 22:30:00,0.75478,0.75523,0.75467,0.75508,110400000.0
2009-11-30 22:35:00,0.75518,0.7558,0.75518,0.7558,165600000.0
2009-11-30 22:40:00,0.75589,0.75589,0.75525,0.75535,58600000.0
2009-11-30 22:45:00,0.75529,0.75538,0.75509,0.75529,64000000.0
2009-11-30 22:50:00,0.75526,0.75556,0.75502,0.75542,66000000.0
2009-11-30 22:55:00,0.75541,0.75549,0.75503,0.75541,51200000.0
2009-11-30 23:00:00,0.75535,0.75558,0.75519,0.7554,88400000.0
2009-11-30 23:05:00,0.75526,0.7555,0.75514,0.75528,60800000.0
2009-11-30 23:10:00,0.75539,0.75565,0.75513,0.75513,68800000.0
2009-11-30 23:15:00,0.75529,0.75547,0.75502,0.75523,54400000.0
2009-11-30 23:20:00,0.75499,0.75519,0.75487,0.75519,60800000.0
2009-11-30 23:25:00,0.75511,0.75553,0.75475,0.75553,84800000.0
2009-11-30 23:30:00,0.7555,0.75565,0.75525,0.75545,97000000.0
2009-11-30 23:35:00,0.75543,0.75543,0.75472,0.75479,57600000.0
2009-11-30 23:40:00,0.75473,0.75568,0.75458,0.75568,77200000.0
2009-11-30 23:45:00,0.7558,0.7558,0.75495,0.75495,64000000.0
2009-11-30 23:50:00,0.7549,0.7556,0.75486,0.75539,75200000.0
2009-11-30 23:55:00,0.75566,0.75567,0.75492,0.75534,104400000.0
2009-12-01 00:00:00,0.75534,0.75558,0.75484,0.75508,62400000.0
2009-12-01 00:05:00,0.75512,0.75568,0.75502,0.75566,59200000.0
2009-12-01 00:10:00,0.75552,0.7558,0.75502,0.75572,90000000.0
2009-12-01 00:15:00,0.75515,0.75582,0.75515,0.75576,65600000.0
2009-12-01 00:20:00,0.75542,0.75578,0.75541,0.75553,41600000.0
2009-12-01 00:25:00,0.75576,0.7569,0.75569,0.75666,62400000.0
2009-12-01 00:30:00,0.7566,0.75707,0.75595,0.75667,64000000.0
2009-12-01 00:35:00,0.7568,0.7581,0.7568,0.75808,46400000.0
2009-12-01 00:40:00,0.75755,0.75832,0.75705,0.75832,60800000.0
2009-12-01 00:45:00,0.75807,0.75807,0.75611,0.75637,56000000.0
2009-12-01 00:50:00,0.75626,0.75645,0.75573,0.75636,60800000.0
2009-12-01 00:55:00,0.75623,0.75657,0.75592,0.75657,58000000.0
2009-12-01 01:00:00,0.75657,0.75657,0.75618,0.75645,60800000.0
2009-12-01 01:05:00,0.75644,0.75645,0.75603,0.75628,65600000.0
2009-12-01 01:10:00,0.75645,0.75645,0.75554,0.75637,75200000.0
2009-12-01 01:15:00,0.75631,0.75631,0.75569,0.75611,57600000.0
2009-12-01 01:20:00,0.75606,0.75609,0.7557,0.75606,65600000.0
2009-12-01 01:25:00,0.75611,0.75611,0.75558,0.75576,67600000.0
2009-12-01 01:30:00,0.75581,0.75595,0.75577,0.75579,60800000.0
2009-12-01 01:35:00,0.75591,0.75635,0.75584,0.75634,65600000.0
2009-12-01 01:40:00,0.75624,0.75682,0.75534,0.75609,67600000.0
2009-12-01 01:45:00,0.75589,0.75614,0.75573,0.75614,50000000.0
2009-12-01 01:50:00,0.756,0.75646,0.75587,0.75622,72000000.0
2009-12-01 01:55:00,0.75626,0.75635,0.75564,0.75626,84800000.0
2009-12-01 02:00:00,0.75616,0.75623,0.75598,0.75613,59200000.0
2009-12-01 02:05:00,0.7561,0.75614,0.75538,0.75588,48000000.0
2009-12-01 02:10:00,0.75589,0.75599,0.75531,0.75559,59200000.0
2009-12-01 02:15:00,0.75558,0.75558,0.75515,0.75533,65600000.0
2009-12-01 02:20:00,0.75537,0.75544,0.75426,0.75513,67200000.0
2009-12-01 02:25:00,0.75498,0.75524,0.75482,0.7552,60800000.0
2009-12-01 02:30:00,0.75523,0.75533,0.75492,0.75531,62400000.0
2009-12-01 02:35:00,0.75518,0.75549,0.75516,0.75528,57600000.0
2009-12-01 02:40:00,0.75519,0.7553,0.75488,0.755,59200000.0
2009-12-01 02:45:00,0.75508,0.75509,0.75446,0.75453,70400000.0
2009-12-01 02:50:00,0.7546,0.75539,0.75458,0.75536,60800000.0
2009-12-01 02:55:00,0.75541,0.75559,0.7551,0.75555,65600000.0
2009-12-01 03:00:00,0.7554,0.75588,0.75486,0.75583,55800000.0
2009-12-01 03:05:00,0.75601,0.75627,0.75584,0.75626,56000000.0
2009-12-01 03:10:00,0.75627,0.75644,0.75603,0.75616,68200000.0
2009-12-01 03:15:00,0.75625,0.75625,0.75592,0.75613,56000000.0
2009-12-01 03:20:00,0.75632,0.7565,0.75498,0.75637,57600000.0
2009-12-01 03:25:00,0.75646,0.75654,0.75606,0.75609,64000000.0
2009-12-01 03:30:00,0.75603,0.75642,0.75603,0.75609,62400000.0
2009-12-01 03:35:00,0.75638,0.75641,0.75606,0.75606,56400000.0
2009-12-01 03:40:00,0.75607,0.75645,0.75575,0.75584,59600000.0
2009-12-01 03:45:00,0.75589,0.7561,0.75579,0.75598,59200000.0
2009-12-01 03:50:00,0.75598,0.75623,0.75584,0.75592,56000000.0
2009-12-01 03:55:00,0.75599,0.75604,0.75573,0.75573,58600000.0
2009-12-01 04:00:00,0.75573,0.75583,0.75533,0.75568,59200000.0
2009-12-01 04:05:00,0.75561,0.75618,0.75537,0.75579,70400000.0
2009-12-01 04:10:00,0.75581,0.75635,0.75579,0.75635,54400000.0
2009-12-01 04:15:00,0.75614,0.75668,0.756,0.75658,62400000.0
2009-12-01 04:20:00,0.75649,0.75669,0.75639,0.75639,57600000.0
2009-12-01 04:25:00,0.75647,0.75663,0.75606,0.75643,67200000.0
2009-12-01 04:30:00,0.75657,0.7566,0.7561,0.75638,58000000.0
2009-12-01 04:35:00,0.75647,0.75647,0.75592,0.75625,57600000.0
2009-12-01 04:40:00,0.75618,0.75618,0.75586,0.7559,60800000.0
2009-12-01 04:45:00,0.75586,0.75601,0.75552,0.75558,67200000.0
2009-12-01 04:50:00,0.75558,0.75603,0.75551,0.75555,67200000.0
2009-12-01 04:55:00,0.75591,0.75591,0.75549,0.75584,52800000.0
2009-12-01 05:00:00,0.75572,0.75572,0.75504,0.75517,62400000.0
2009-12-01 05:05:00,0.75511,0.75514,0.75481,0.75496,65000000.0
2009-12-01 05:10:00,0.75497,0.75503,0.75459,0.75459,58600000.0
2009-12-01 05:15:00,0.75472,0.75507,0.75434,0.75472,56000000.0
2009-12-01 05:20:00,0.75478,0.75555,0.75473,0.75539,60800000.0
2009-12-01 05:25:00,0.75544,0.75603,0.75543,0.75581,58000000.0
2009-12-01 05:30:00,0.75574,0.75579,0.75421,0.75513,61200000.0
2009-12-01 05:35:00,0.75506,0.75625,0.75485,0.75619,67200000.0
2009-12-01 05:40:00,0.75633,0.75692,0.75624,0.75692,64000000.0
2009-12-01 05:45:00,0.75695,0.75774,0.75687,0.75756,56400000.0
2009-12-01 05:50:00,0.75762,0.75763,0.75706,0.75719,56000000.0
2009-12-01 05:55:00,0.75708,0.75754,0.75708,0.75734,59200000.0
2009-12-01 06:00:00,0.75731,0.75758,0.75704,0.75729,61200000.0
2009-12-01 06:05:00,0.75711,0.75715,0.75647,0.75713,56000000.0
2009-12-01 06:10:00,0.75709,0.7577,0.75709,0.75759,67200000.0
2009-12-01 06:15:00,0.75764,0.75792,0.75737,0.75787,57600000.0
2009-12-01 06:20:00,0.75776,0.75794,0.75754,0.75767,60800000.0
2009-12-01 06:25:00,0.7577,0.75845,0.7573,0.75844,57600000.0
2009-12-01 06:30:00,0.75852,0.75855,0.75746,0.75746,60800000.0
2009-12-01 06:35:00,0.75842,0.75842,0.75812,0.75834,64400000.0
2009-12-01 06:40:00,0.75865,0.75919,0.75846,0.75871,64000000.0
2009-12-01 06:45:00,0.75888,0.75888,0.7574,0.75768,59200000.0
2009-12-01 06:50:00,0.75765,0.7578,0.75739,0.75776,54800000.0
2009-12-01 06:55:00,0.75784,0.75793,0.7575,0.75787,60800000.0
2009-12-01 07:00:00,0.7578,0.75794,0.75763,0.7579,49600000.0
2009-12-01 07:05:00,0.75796,0.75828,0.75776,0.75819,62800000.0
2009-12-01 07:10:00,0.75803,0.75841,0.75777,0.75793,54400000.0
2009-12-01 07:15:00,0.75791,0.75817,0.7577,0.75805,62400000.0
2009-12-01 07:20:00,0.75813,0.75821,0.7576,0.75761,73600000.0
2009-12-01 07:25:00,0.75743,0.7575,0.75711,0.75724,59000000.0
2009-12-01 07:30:00,0.75728,0.75736,0.75681,0.75736,54400000.0
2009-12-01 07:35:00,0.7573,0.75771,0.7572,0.75744,62400000.0
2009-12-01 07:40:00,0.75736,0.75762,0.75727,0.7576,59600000.0
2009-12-01 07:45:00,0.75758,0.75785,0.75711,0.75747,57600000.0
2009-12-01 07:50:00,0.7575,0.75791,0.75718,0.75766,59200000.0
2009-12-01 07:55:00,0.75764,0.75799,0.75759,0.75798,54800000.0
2009-12-01 08:00:00,0.75794,0.75794,0.75746,0.75787,60800000.0
2009-12-01 08:05:00,0.75782,0.75789,0.75755,0.75768,52800000.0
2009-12-01 08:10:00,0.75765,0.75783,0.75691,0.75765,58600000.0
2009-12-01 08:15:00,0.75767,0.75822,0.75763,0.75799,64000000.0
2009-12-01 08:20:00,0.75806,0.75811,0.75763,0.7577,57600000.0
2009-12-01 08:25:00,0.75772,0.75781,0.75724,0.75768,65000000.0
2009-12-01 08:30:00,0.7577,0.75778,0.75679,0.7569,55400000.0
2009-12-01 08:35:00,0.75691,0.75735,0.75691,0.75708,56000000.0
2009-12-01 08:40:00,0.75718,0.75762,0.75708,0.75715,54400000.0
2009-12-01 08:45:00,0.75703,0.75738,0.75699,0.75708,51200000.0
2009-12-01 08:50:00,0.75685,0.75743,0.75627,0.75717,60800000.0
2009-12-01 08:55:00,0.75707,0.7571,0.75678,0.75702,64000000.0
2009-12-01 09:00:00,0.75695,0.75743,0.75688,0.75727,57600000.0
2009-12-01 09:05:00,0.75724,0.7576,0.75704,0.75747,54400000.0
2009-12-01 09:10:00,0.75741,0.75763,0.75722,0.75737,46400000.0
2009-12-01 09:15:00,0.75741,0.75741,0.75665,0.75709,67200000.0
2009-12-01 09:20:00,0.75695,0.75734,0.75668,0.75713,57600000.0
2009-12-01 09:25:00,0.75699,0.75706,0.75668,0.75694,64000000.0
2009-12-01 09:30:00,0.75698,0.75699,0.75639,0.75679,64800000.0
2009-12-01 09:35:00,0.75672,0.75683,0.75643,0.75683,65600000.0
2009-12-01 09:40:00,0.75672,0.75672,0.75628,0.75628,56000000.0
2009-12-01 09:45:00,0.75626,0.75687,0.75613,0.75687,52800000.0
2009-12-01 09:50:00,0.75699,0.75723,0.75664,0.75699,53200000.0
2009-12-01 09:55:00,0.75702,0.75709,0.7567,0.7567,67200000.0
2009-12-01 10:00:00,0.75668,0.75674,0.75626,0.75626,68800000.0
2009-12-01 10:05:00,0.75629,0.75713,0.75629,0.7568,75200000.0
2009-12-01 10:10:00,0.75688,0.75693,0.7565,0.75687,68800000.0
2009-12-01 10:15:00,0.75694,0.75694,0.75665,0.75677,59200000.0
2009-12-01 10:20:00,0.75677,0.75687,0.75641,0.75641,59200000.0
2009-12-01 10:25:00,0.75641,0.75648,0.75621,0.75621,56000000.0
2009-12-01 10:30:00,0.75635,0.75677,0.75622,0.75677,60200000.0
2009-12-01 10:35:00,0.75675,0.75681,0.75598,0.75608,62400000.0
2009-12-01 10:40:00,0.75616,0.75644,0.756,0.75608,73600000.0
2009-12-01 10:45:00,0.75619,0.75652,0.75595,0.75595,68800000.0
2009-12-01 10:50:00,0.75602,0.75796,0.75602,0.7579,65600000.0
2009-12-01 10:55:00,0.75797,0.75825,0.75784,0.75799,65600000.0
2009-12-01 11:00:00,0.75792,0.75841,0.75761,0.75827,52800000.0
2009-12-01 11:05:00,0.75824,0.7583,0.75757,0.75758,59200000.0
2009-12-01 11:10:00,0.75748,0.75814,0.75742,0.75807,64000000.0
2009-12-01 11:15:00,0.75795,0.75814,0.75778,0.75787,65600000.0
2009-12-01 11:20:00,0.75803,0.75936,0.75803,0.75929,64000000.0
2009-12-01 11:25:00,0.75939,0.75946,0.75899,0.75903,62800000.0
2009-12-01 11:30:00,0.75889,0.75894,0.75851,0.75868,73000000.0
2009-12-01 11:35:00,0.75877,0.7588,0.75857,0.75865,61200000.0
2009-12-01 11:40:00,0.75855,0.75888,0.75852,0.75888,55400000.0
2009-12-01 11:45:00,0.75887,0.75902,0.75864,0.7589,60800000.0
2009-12-01 11:50:00,0.75892,0.75897,0.7579,0.7587,56000000.0
2009-12-01 11:55:00,0.75869,0.75873,0.75828,0.75845,54400000.0
2009-12-01 12:00:00,0.75777,0.75869,0.75726,0.75868,67200000.0
2009-12-01 12:05:00,0.75856,0.7586,0.75826,0.75835,57600000.0
2009-12-01 12:10:00,0.75842,0.7592,0.75822,0.75909,67200000.0
2009-12-01 12:15:00,0.75912,0.75967,0.75907,0.75967,67600000.0
2009-12-01 12:20:00,0.75999,0.76101,0.75946,0.76064,64000000.0
2009-12-01 12:25:00,0.76065,0.76101,0.75954,0.761,65600000.0
2009-12-01 12:30:00,0.76129,0.76139,0.76109,0.76128,59200000.0
2009-12-01 12:35:00,0.76125,0.76132,0.76035,0.76087,56000000.0
2009-12-01 12:40:00,0.76059,0.76068,0.76032,0.76056,61800000.0
2009-12-01 12:45:00,0.76055,0.76082,0.76036,0.76057,59200000.0
2009-12-01 12:50:00,0.76047,0.76068,0.76024,0.76055,55400000.0
2009-12-01 12:55:00,0.76076,0.76116,0.76039,0.76116,64000000.0
2009-12-01 13:00:00,0.76123,0.76162,0.76081,0.76127,61200000.0
2009-12-01 13:05:00,0.76162,0.76167,0.7612,0.76127,61800000.0
2009-12-01 13:10:00,0.76112,0.76139,0.7609,0.76116,59200000.0
2009-12-01 13:15:00,0.76118,0.76131,0.76098,0.76098,68600000.0
2009-12-01 13:20:00,0.76104,0.76126,0.7607,0.76075,57600000.0
2009-12-01 13:25:00,0.7605,0.76083,0.76038,0.76083,65600000.0
2009-12-01 13:30:00,0.76074,0.76081,0.76022,0.76074,67200000.0
2009-12-01 13:35:00,0.76091,0.76102,0.76058,0.76066,66600000.0
2009-12-01 13:40:00,0.76077,0.76092,0.76062,0.76069,117800000.0
2009-12-01 13:45:00,0.76067,0.76067,0.76002,0.76022,144000000.0
2009-12-01 13:50:00,0.76018,0.76064,0.76006,0.76053,138000000.0
2009-12-01 13:55:00,0.76039,0.76042,0.76021,0.76022,110400000.0
2009-12-01 14:00:00,0.76021,0.76058,0.76004,0.76041,136000000.0
2009-12-01 14:05:00,0.7604,0.76077,0.76028,0.7607,131200000.0
2009-12-01 14:10:00,0.76063,0.76074,0.76026,0.76049,102400000.0
2009-12-01 14:15:00,0.76047,0.76047,0.76019,0.76022,114000000.0
2009-12-01 14:20:00,0.76034,0.76053,0.76025,0.76027,171200000.0
2009-12-01 14:25:00,0.76033,0.76036,0.75976,0.75977,227200000.0
2009-12-01 14:30:00,0.75972,0.75987,0.75941,0.75955,174400000.0
2009-12-01 14:35:00,0.75953,0.75978,0.75948,0.75972,183400000.0
2009-12-01 14:40:00,0.75976,0.75985,0.75932,0.75959,180800000.0
2009-12-01 14:45:00,0.75943,0.75976,0.75921,0.75969,105600000.0
2009-12-01 14:50:00,0.75984,0.76008,0.75971,0.76007,125200000.0
2009-12-01 14:55:00,0.76013,0.76029,0.75958,0.75964,88000000.0
2009-12-01 15:00:00,0.75957,0.75962,0.75932,0.75941,140200000.0
2009-12-01 15:05:00,0.75939,0.75993,0.7593,0.75983,169600000.0
2009-12-01 15:10:00,0.75967,0.75972,0.75865,0.75865,197800000.0
2009-12-01 15:15:00,0.75852,0.75885,0.75848,0.75872,88000000.0
2009-12-01 15:20:00,0.75873,0.75873,0.75751,0.75757,152000000.0
2009-12-01 15:25:00,0.75764,0.75852,0.75694,0.75694,276800000.0
2009-12-01 15:30:00,0.75675,0.75816,0.75633,0.75813,252200000.0
2009-12-01 15:35:00,0.75805,0.75813,0.75741,0.75768,203200000.0
2009-12-01 15:40:00,0.75784,0.75817,0.75775,0.75817,184000000.0
2009-12-01 15:45:00,0.75824,0.75832,0.75752,0.75752,137600000.0
2009-12-01 15:50:00,0.75756,0.75784,0.7575,0.75784,136400000.0
2009-12-01 15:55:00,0.75771,0.75834,0.75764,0.7582,137600000.0
2009-12-01 16:00:00,0.75815,0.75845,0.75791,0.75791,259200000.0
2009-12-01 16:05:00,0.75783,0.758,0.75776,0.75784,240400000.0
2009-12-01 16:10:00,0.75781,0.75882,0.7577,0.75852,211200000.0
2009-12-01 16:15:00,0.7585,0.75879,0.75843,0.7586,168400000.0
2009-12-01 16:20:00,0.75862,0.75867,0.75802,0.75808,217000000.0
2009-12-01 16:25:00,0.75805,0.75805,0.75761,0.75768,178400000.0
2009-12-01 16:30:00,0.7577,0.75806,0.75748,0.75792,248000000.0
2009-12-01 16:35:00,0.7578,0.75792,0.7576,0.75771,344000000.0
2009-12-01 16:40:00,0.75753,0.75774,0.75744,0.75759,297600000.0
2009-12-01 16:45:00,0.75756,0.75756,0.75715,0.75728,306400000.0
2009-12-01 16:50:00,0.75694,0.75704,0.75672,0.75684,197800000.0
2009-12-01 16:55:00,0.75679,0.7571,0.75667,0.7571,275200000.0
2009-12-01 17:00:00,0.75683,0.7574,0.75637,0.7574,304000000.0
2009-12-01 17:05:00,0.75753,0.7577,0.75687,0.75692,249600000.0
2009-12-01 17:10:00,0.75682,0.75716,0.75666,0.75681,224400000.0
2009-12-01 17:15:00,0.75679,0.75736,0.75679,0.75724,174800000.0
2009-12-01 17:20:00,0.75722,0.75825,0.757,0.75822,132200000.0
2009-12-01 17:25:00,0.75821,0.75824,0.75719,0.75726,169600000.0
2009-12-01 17:30:00,0.75743,0.75808,0.75743,0.75808,274000000.0
2009-12-01 17:35:00,0.75811,0.75817,0.75785,0.75804,272000000.0
2009-12-01 17:40:00,0.75802,0.75814,0.75776,0.75794,233600000.0
2009-12-01 17:45:00,0.75785,0.75795,0.75752,0.75776,316600000.0
2009-12-01 17:50:00,0.75798,0.75832,0.75768,0.75776,280000000.0
2009-12-01 17:55:00,0.75772,0.75789,0.75765,0.75779,286400000.0
2009-12-01 18:00:00,0.75771,0.75789,0.75762,0.75779,253600000.0
2009-12-01 18:05:00,0.75782,0.75782,0.75719,0.75724,328000000.0
2009-12-01 18:10:00,0.75719,0.75781,0.75708,0.75781,195200000.0
2009-12-01 18:15:00,0.75774,0.75832,0.75766,0.75831,297600000.0
2009-12-01 18:20:00,0.7584,0.75916,0.75826,0.75907,283600000.0
2009-12-01 18:25:00,0.75903,0.75908,0.75874,0.7588,187200000.0
2009-12-01 18:30:00,0.7588,0.7594,0.75872,0.7594,222400000.0
2009-12-01 18:35:00,0.75944,0.75947,0.75912,0.75933,218000000.0
2009-12-01 18:40:00,0.75939,0.75939,0.75891,0.75909,182200000.0
2009-12-01 18:45:00,0.7591,0.75957,0.7591,0.75957,233600000.0
2009-12-01 18:50:00,0.75952,0.7599,0.75937,0.75955,168000000.0
2009-12-01 18:55:00,0.75953,0.75963,0.75902,0.75925,145400000.0
2009-12-01 19:00:00,0.75926,0.75951,0.75917,0.75951,156800000.0
2009-12-01 19:05:00,0.75954,0.75954,0.759,0.759,209600000.0
2009-12-01 19:10:00,0.75889,0.75971,0.75889,0.75959,178600000.0
2009-12-01 19:15:00,0.75963,0.76014,0.75959,0.76013,93800000.0
2009-12-01 19:20:00,0.76017,0.76017,0.76001,0.76013,155600000.0
2009-12-01 19:25:00,0.76014,0.76021,0.75978,0.75978,244200000.0
2009-12-01 19:30:00,0.75979,0.75979,0.7594,0.75952,171200000.0
2009-12-01 19:35:00,0.75942,0.75959,0.759,0.75938,132200000.0
2009-12-01 19:40:00,0.75926,0.75929,0.7588,0.7588,119200000.0
2009-12-01 19:45:00,0.75856,0.75927,0.75836,0.75927,102800000.0
2009-12-01 19:50:00,0.75925,0.75971,0.75921,0.75971,105000000.0
2009-12-01 19:55:00,0.75963,0.75977,0.75955,0.75962,102800000.0
2009-12-01 20:00:00,0.75964,0.75971,0.75925,0.75942,84800000.0
2009-12-01 20:05:00,0.75949,0.75967,0.75914,0.75967,88000000.0
2009-12-01 20:10:00,0.75967,0.75993,0.75965,0.75989,86400000.0
2009-12-01 20:15:00,0.75987,0.75998,0.75918,0.75918,86400000.0
2009-12-01 20:20:00,0.75916,0.75916,0.75881,0.75895,78400000.0
2009-12-01 20:25:00,0.75881,0.75893,0.75853,0.75878,82000000.0
2009-12-01 20:30:00,0.75889,0.75899,0.75832,0.75863,120000000.0
2009-12-01 20:35:00,0.75868,0.75886,0.75832,0.7587,105600000.0
2009-12-01 20:40:00,0.7587,0.7589,0.7587,0.75885,57600000.0
2009-12-01 20:45:00,0.75875,0.75893,0.75849,0.75849,57600000.0
2009-12-01 20:50:00,0.75851,0.75878,0.75845,0.75872,62800000.0
2009-12-01 20:55:00,0.75876,0.75893,0.75876,0.75887,72000000.0
2009-12-01 21:00:00,0.75892,0.75913,0.75881,0.75903,76200000.0
2009-12-01 21:05:00,0.75898,0.75898,0.75856,0.75868,65600000.0
2009-12-01 21:10:00,0.7587,0.75902,0.7587,0.75879,60600000.0
2009-12-01 21:15:00,0.75875,0.75876,0.75764,0.75855,59200000.0
2009-12-01 21:20:00,0.7587,0.75885,0.75851,0.7587,49600000.0
2009-12-01 21:25:00,0.75877,0.75887,0.75854,0.75862,70400000.0
2009-12-01 21:30:00,0.75858,0.75874,0.75819,0.75874,73600000.0
2009-12-01 21:35:00,0.75886,0.75899,0.75848,0.75897,97600000.0
2009-12-01 21:40:00,0.759,0.75904,0.75879,0.75895,74600000.0
2009-12-01 21:45:00,0.759,0.75908,0.75858,0.75884,52800000.0
2009-12-01 21:50:00,0.7588,0.7588,0.75851,0.75862,67200000.0
2009-12-01 21:55:00,0.75864,0.75887,0.75857,0.75858,93200000.0
2009-12-01 22:00:00,0.75871,0.75896,0.75858,0.75891,80000000.0
2009-12-01 22:05:00,0.75897,0.75923,0.75896,0.75919,89600000.0
2009-12-01 22:10:00,0.75918,0.75963,0.75824,0.75933,75200000.0
2009-12-01 22:15:00,0.75911,0.75988,0.75911,0.75985,64000000.0
2009-12-01 22:20:00,0.75993,0.76001,0.75978,0.76001,68800000.0
2009-12-01 22:25:00,0.76001,0.76006,0.7598,0.75987,76800000.0
2009-12-01 22:30:00,0.75994,0.76034,0.75963,0.75972,110400000.0
2009-12-01 22:35:00,0.75962,0.75965,0.75928,0.75965,164200000.0
2009-12-01 22:40:00,0.75983,0.75992,0.75953,0.75958,59200000.0
2009-12-01 22:45:00,0.75941,0.75995,0.75941,0.75993,64000000.0
2009-12-01 22:50:00,0.76009,0.76049,0.76004,0.76044,67200000.0
2009-12-01 22:55:00,0.76021,0.76031,0.75988,0.76007,51200000.0
2009-12-01 23:00:00,0.76018,0.76036,0.75961,0.76031,89600000.0
2009-12-01 23:05:00,0.76029,0.76033,0.75978,0.75988,58000000.0
2009-12-01 23:10:00,0.76003,0.76052,0.75985,0.76052,64000000.0
2009-12-01 23:15:00,0.76077,0.76086,0.76035,0.76035,60800000.0
2009-12-01 23:20:00,0.75998,0.75998,0.75909,0.75916,60800000.0
2009-12-01 23:25:00,0.75904,0.75936,0.759,0.75905,84800000.0
2009-12-01 23:30:00,0.75882,0.75901,0.75848,0.75901,97000000.0
2009-12-01 23:35:00,0.75901,0.75902,0.75839,0.75877,57600000.0
2009-12-01 23:40:00,0.75881,0.7589,0.75838,0.75861,77200000.0
2009-12-01 23:45:00,0.75878,0.75903,0.75859,0.75859,63400000.0
2009-12-01 23:50:00,0.75885,0.75902,0.75833,0.75833,78400000.0
2009-12-01 23:55:00,0.75849,0.75864,0.75804,0.7585,96000000.0
2009-12-02 00:00:00,0.75842,0.75842,0.75783,0.75826,62200000.0
2009-12-02 00:05:00,0.7584,0.75905,0.75819,0.75905,59200000.0
2009-12-02 00:10:00,0.75909,0.75923,0.75856,0.75909,89600000.0
2009-12-02 00:15:00,0.75885,0.75951,0.75885,0.75945,65600000.0
2009-12-02 00:20:00,0.75929,0.75963,0.75896,0.75952,49600000.0
2009-12-02 00:25:00,0.7597,0.76008,0.75953,0.7596,62400000.0
2009-12-02 00:30:00,0.75962,0.76042,0.75962,0.76011,64000000.0
2009-12-02 00:35:00,0.76023,0.76056,0.75957,0.7603,45800000.0
2009-12-02 00:40:00,0.76012,0.76048,0.75922,0.75985,60200000.0
2009-12-02 00:45:00,0.75992,0.75992,0.75952,0.7597,56000000.0
2009-12-02 00:50:00,0.7597,0.7597,0.75911,0.75915,60200000.0
2009-12-02 00:55:00,0.75899,0.75906,0.75888,0.75903,57600000.0
2009-12-02 01:00:00,0.75938,0.75952,0.75922,0.75929,60800000.0
2009-12-02 01:05:00,0.75931,0.75968,0.75905,0.75968,65600000.0
2009-12-02 01:10:00,0.75972,0.76003,0.75963,0.75976,75200000.0
2009-12-02 01:15:00,0.75987,0.75993,0.75963,0.75974,57600000.0
2009-12-02 01:20:00,0.75968,0.75985,0.75945,0.75967,65000000.0
2009-12-02 01:25:00,0.75964,0.75988,0.7595,0.75976,67200000.0
2009-12-02 01:30:00,0.75984,0.75987,0.75964,0.75982,57600000.0
2009-12-02 01:35:00,0.75978,0.75984,0.7593,0.75959,65000000.0
2009-12-02 01:40:00,0.75963,0.76011,0.75875,0.7595,67200000.0
2009-12-02 01:45:00,0.75953,0.75963,0.75932,0.75948,49600000.0
2009-12-02 01:50:00,0.75941,0.75995,0.75935,0.75988,72000000.0
2009-12-02 01:55:00,0.76006,0.76016,0.75985,0.75985,84800000.0
2009-12-02 02:00:00,0.75991,0.76037,0.75985,0.76007,59200000.0
2009-12-02 02:05:00,0.76005,0.76026,0.75946,0.76016,48000000.0
2009-12-02 02:10:00,0.76015,0.76022,0.75985,0.76018,58600000.0
2009-12-02 02:15:00,0.75967,0.7602,0.75967,0.76006,65600000.0
2009-12-02 02:20:00,0.76006,0.76033,0.75928,0.75994,58000000.0
2009-12-02 02:25:00,0.76025,0.76055,0.76017,0.7604,60800000.0
2009-12-02 02:30:00,0.76071,0.76079,0.76034,0.76039,62800000.0
2009-12-02 02:35:00,0.7601,0.76041,0.75998,0.76001,57600000.0
2009-12-02 02:40:00,0.75997,0.7606,0.75997,0.7604,59200000.0
2009-12-02 02:45:00,0.7603,0.76042,0.76013,0.76039,56000000.0
2009-12-02 02:50:00,0.76046,0.76061,0.76016,0.76038,60800000.0
2009-12-02 02:55:00,0.76023,0.76045,0.75992,0.76035,65600000.0
2009-12-02 03:00:00,0.76035,0.76048,0.75938,0.76032,55400000.0
2009-12-02 03:05:00,0.7604,0.76087,0.7604,0.76081,65600000.0
2009-12-02 03:10:00,0.76079,0.76082,0.76048,0.76067,68800000.0
2009-12-02 03:15:00,0.7606,0.76083,0.76038,0.7608,56000000.0
2009-12-02 03:20:00,0.76075,0.7608,0.75912,0.76011,57600000.0
2009-12-02 03:25:00,0.76005,0.76029,0.7598,0.7598,64400000.0
2009-12-02 03:30:00,0.75989,0.75994,0.75924,0.75924,62400000.0
2009-12-02 03:35:00,0.75929,0.75967,0.75881,0.7596,54400000.0
2009-12-02 03:40:00,0.75965,0.75972,0.75909,0.75909,59200000.0
2009-12-02 03:45:00,0.75918,0.75964,0.75915,0.7595,54400000.0
2009-12-02 03:50:00,0.7595,0.75963,0.75905,0.75905,56000000.0
2009-12-02 03:55:00,0.75937,0.75942,0.75894,0.75923,55400000.0
2009-12-02 04:00:00,0.75933,0.75953,0.7593,0.75949,58600000.0
2009-12-02 04:05:00,0.75938,0.75938,0.75907,0.75936,70400000.0
2009-12-02 04:10:00,0.75937,0.75947,0.75896,0.75945,60800000.0
2009-12-02 04:15:00,0.75947,0.75961,0.7592,0.75961,62400000.0
2009-12-02 04:20:00,0.75953,0.75967,0.75922,0.75929,57600000.0
2009-12-02 04:25:00,0.7594,0.75954,0.75915,0.7593,67200000.0
2009-12-02 04:30:00,0.75919,0.75963,0.75913,0.75953,57000000.0
2009-12-02 04:35:00,0.75966,0.75966,0.75911,0.7592,57000000.0
2009-12-02 04:40:00,0.75916,0.7594,0.7588,0.75935,60800000.0
2009-12-02 04:45:00,0.75934,0.75947,0.75917,0.75938,67200000.0
2009-12-02 04:50:00,0.75917,0.75959,0.75892,0.75944,67200000.0
2009-12-02 04:55:00,0.75939,0.75957,0.75897,0.75909,52800000.0
2009-12-02 05:00:00,0.75929,0.75969,0.75927,0.75959,62400000.0
2009-12-02 05:05:00,0.75961,0.75973,0.75952,0.75964,65600000.0
2009-12-02 05:10:00,0.75962,0.75962,0.75932,0.7596,59200000.0
2009-12-02 05:15:00,0.75965,0.76032,0.75963,0.76006,52800000.0
2009-12-02 05:20:00,0.7603,0.76042,0.75994,0.75998,60800000.0
2009-12-02 05:25:00,0.76004,0.76033,0.75992,0.76024,57600000.0
2009-12-02 05:30:00,0.76023,0.7604,0.76001,0.76012,68200000.0
2009-12-02 05:35:00,0.75999,0.76011,0.7596,0.76011,67200000.0
2009-12-02 05:40:00,0.75999,0.7602,0.75974,0.76014,64000000.0
2009-12-02 05:45:00,0.76017,0.76026,0.75994,0.76016,57000000.0
2009-12-02 05:50:00,0.76017,0.76017,0.75941,0.75967,56000000.0
2009-12-02 05:55:00,0.75992,0.75998,0.75963,0.75987,67200000.0
2009-12-02 06:00:00,0.75983,0.75996,0.75954,0.75986,60800000.0
2009-12-02 06:05:00,0.75953,0.75997,0.75943,0.75989,56400000.0
2009-12-02 06:10:00,0.75967,0.76014,0.75964,0.75999,65600000.0
2009-12-02 06:15:00,0.75994,0.76017,0.75994,0.7601,57600000.0
2009-12-02 06:20:00,0.76022,0.76055,0.75967,0.76047,60800000.0
2009-12-02 06:25:00,0.76023,0.76086,0.75945,0.76027,57600000.0
2009-12-02 06:30:00,0.76026,0.76028,0.75905,0.75905,60800000.0
2009-12-02 06:35:00,0.75997,0.7601,0.75965,0.75992,64000000.0
2009-12-02 06:40:00,0.76003,0.76006,0.75907,0.75907,64000000.0
2009-12-02 06:45:00,0.75937,0.7595,0.75912,0.75932,59200000.0
2009-12-02 06:50:00,0.75942,0.75963,0.75915,0.7594,65600000.0
2009-12-02 06:55:00,0.75963,0.75986,0.75943,0.75986,60200000.0
2009-12-02 07:00:00,0.75974,0.75981,0.75921,0.75942,49600000.0
2009-12-02 07:05:00,0.75932,0.75953,0.75904,0.75915,62400000.0
2009-12-02 07:10:00,0.75918,0.75966,0.75909,0.75952,62400000.0
2009-12-02 07:15:00,0.75966,0.75966,0.75891,0.7592,62400000.0
2009-12-02 07:20:00,0.7592,0.75942,0.75872,0.7593,73600000.0
2009-12-02 07:25:00,0.7593,0.75967,0.75875,0.75909,59200000.0
2009-12-02 07:30:00,0.75904,0.75952,0.75903,0.75952,57600000.0
2009-12-02 07:35:00,0.75949,0.75965,0.75902,0.75939,61800000.0
2009-12-02 07:40:00,0.75947,0.75954,0.75896,0.75954,56000000.0
2009-12-02 07:45:00,0.75962,0.76002,0.75953,0.75953,60800000.0
2009-12-02 07:50:00,0.75976,0.75976,0.75942,0.7595,59200000.0
2009-12-02 07:55:00,0.75954,0.75981,0.75947,0.7598,54400000.0
2009-12-02 08:00:00,0.75978,0.75983,0.75931,0.75951,60800000.0
2009-12-02 08:05:00,0.75938,0.75977,0.75933,0.75969,60800000.0
2009-12-02 08:10:00,0.7596,0.75971,0.75919,0.75963,59200000.0
2009-12-02 08:15:00,0.75933,0.7599,0.75933,0.75978,64000000.0
2009-12-02 08:20:00,0.75978,0.75986,0.75961,0.75984,57600000.0
2009-12-02 08:25:00,0.75994,0.76001,0.75967,0.75996,65600000.0
2009-12-02 08:30:00,0.75997,0.75997,0.75954,0.75966,56000000.0
2009-12-02 08:35:00,0.75954,0.75972,0.75923,0.7596,64000000.0
2009-12-02 08:40:00,0.75968,0.75968,0.75927,0.75933,54800000.0
2009-12-02 08:45:00,0.75949,0.75966,0.75928,0.75937,51200000.0
2009-12-02 08:50:00,0.75939,0.75963,0.75854,0.75963,61200000.0
2009-12-02 08:55:00,0.75961,0.75976,0.75947,0.75975,63800000.0
2009-12-02 09:00:00,0.75978,0.75984,0.75904,0.7592,57600000.0
2009-12-02 09:05:00,0.75912,0.75941,0.75893,0.75929,54200000.0
2009-12-02 09:10:00,0.75932,0.75938,0.75894,0.75933,46800000.0
2009-12-02 09:15:00,0.7593,0.75932,0.75887,0.75923,67200000.0
2009-12-02 09:20:00,0.75917,0.75934,0.75898,0.75898,57600000.0
2009-12-02 09:25:00,0.7589,0.75901,0.75864,0.75864,68800000.0
2009-12-02 09:30:00,0.75873,0.75925,0.75854,0.75925,65600000.0
2009-12-02 09:35:00,0.75934,0.75935,0.75873,0.75922,65600000.0
2009-12-02 09:40:00,0.7593,0.75977,0.75924,0.75966,56000000.0
2009-12-02 09:45:00,0.7597,0.76019,0.7597,0.75999,52800000.0
2009-12-02 09:50:00,0.75992,0.7606,0.75986,0.76059,52800000.0
2009-12-02 09:55:00,0.76062,0.76074,0.76036,0.76067,67200000.0
2009-12-02 10:00:00,0.7612,0.76132,0.76078,0.76078,68200000.0
2009-12-02 10:05:00,0.76068,0.76097,0.76041,0.76041,75200000.0
2009-12-02 10:10:00,0.76059,0.76059,0.76005,0.76005,68800000.0
2009-12-02 10:15:00,0.75985,0.76008,0.75973,0.75995,51200000.0
2009-12-02 10:20:00,0.7598,0.76032,0.75964,0.76028,59200000.0
2009-12-02 10:25:00,0.76032,0.76048,0.7601,0.76024,56000000.0
2009-12-02 10:30:00,0.76025,0.76049,0.7601,0.76042,60800000.0
2009-12-02 10:35:00,0.76045,0.7607,0.76031,0.76042,62400000.0
2009-12-02 10:40:00,0.76041,0.76041,0.75987,0.7601,73600000.0
2009-12-02 10:45:00,0.7602,0.76031,0.75971,0.76009,68800000.0
2009-12-02 10:50:00,0.76017,0.76024,0.75959,0.75973,65600000.0
2009-12-02 10:55:00,0.75964,0.76012,0.75964,0.75999,64400000.0
2009-12-02 11:00:00,0.7599,0.76054,0.75965,0.76051,53200000.0
2009-12-02 11:05:00,0.76045,0.76046,0.76009,0.76025,59200000.0
2009-12-02 11:10:00,0.76023,0.76058,0.75969,0.76037,64000000.0
2009-12-02 11:15:00,0.76053,0.76063,0.76014,0.76035,65600000.0
2009-12-02 11:20:00,0.76042,0.76085,0.76038,0.76058,64000000.0
2009-12-02 11:25:00,0.76064,0.76079,0.76042,0.76062,61800000.0
2009-12-02 11:30:00,0.76067,0.76093,0.76055,0.76074,73600000.0
2009-12-02 11:35:00,0.76057,0.76083,0.76009,0.76055,60800000.0
2009-12-02 11:40:00,0.76058,0.76077,0.76048,0.76064,56000000.0
2009-12-02 11:45:00,0.76063,0.76074,0.76003,0.7603,60800000.0
2009-12-02 11:50:00,0.76048,0.76057,0.75924,0.76043,67200000.0
2009-12-02 11:55:00,0.76047,0.76053,0.75998,0.76006,54400000.0
2009-12-02 12:00:00,0.75994,0.76005,0.75899,0.76,67600000.0
2009-12-02 12:05:00,0.75991,0.76002,0.7597,0.75978,57600000.0
2009-12-02 12:10:00,0.75981,0.75994,0.75953,0.75953,67000000.0
2009-12-02 12:15:00,0.75972,0.76027,0.7597,0.7602,67200000.0
2009-12-02 12:20:00,0.7602,0.7603,0.75983,0.76003,73600000.0
2009-12-02 12:25:00,0.76016,0.76045,0.7592,0.76043,57000000.0
2009-12-02 12:30:00,0.76039,0.76055,0.7603,0.76038,59200000.0
2009-12-02 12:35:00,0.76033,0.76056,0.75997,0.76052,56000000.0
2009-12-02 12:40:00,0.76045,0.76089,0.76041,0.76082,62400000.0
2009-12-02 12:45:00,0.76081,0.76103,0.76066,0.761,59200000.0
2009-12-02 12:50:00,0.76097,0.76129,0.76067,0.76094,56000000.0
2009-12-02 12:55:00,0.76101,0.76114,0.76065,0.76093,63400000.0
2009-12-02 13:00:00,0.761,0.76151,0.76084,0.7615,56000000.0
2009-12-02 13:05:00,0.76145,0.76145,0.76093,0.76093,62400000.0
2009-12-02 13:10:00,0.76076,0.7612,0.76074,0.76118,59200000.0
2009-12-02 13:15:00,0.76116,0.76122,0.76058,0.76119,69200000.0
2009-12-02 13:20:00,0.76119,0.76127,0.76102,0.76112,57600000.0
2009-12-02 13:25:00,0.76108,0.76132,0.76077,0.76124,65600000.0
2009-12-02 13:30:00,0.76131,0.76135,0.76064,0.76087,67200000.0
2009-12-02 13:35:00,0.76094,0.7614,0.76085,0.76129,67200000.0
2009-12-02 13:40:00,0.76121,0.76125,0.76078,0.76078,118400000.0
2009-12-02 13:45:00,0.7607,0.76095,0.7607,0.76087,144400000.0
2009-12-02 13:50:00,0.76078,0.76082,0.76056,0.76063,137600000.0
2009-12-02 13:55:00,0.76064,0.76082,0.76045,0.76045,110400000.0
2009-12-02 14:00:00,0.76036,0.76055,0.7603,0.76038,136400000.0
2009-12-02 14:05:00,0.76024,0.76052,0.76024,0.76052,132000000.0
2009-12-02 14:10:00,0.76043,0.76052,0.76031,0.76031,102400000.0
2009-12-02 14:15:00,0.76035,0.76056,0.76025,0.76056,113600000.0
2009-12-02 14:20:00,0.76041,0.76077,0.76041,0.76064,171200000.0
2009-12-02 14:25:00,0.76065,0.76077,0.76046,0.76059,227600000.0
2009-12-02 14:30:00,0.76056,0.7607,0.76045,0.76052,174800000.0
2009-12-02 14:35:00,0.7604,0.76057,0.75956,0.76047,184000000.0
2009-12-02 14:40:00,0.76042,0.76046,0.75966,0.76003,180200000.0
2009-12-02 14:45:00,0.76009,0.7603,0.75992,0.76,106000000.0
2009-12-02 14:50:00,0.76014,0.76014,0.75973,0.75981,124200000.0
2009-12-02 14:55:00,0.7598,0.75981,0.75952,0.75954,88000000.0
2009-12-02 15:00:00,0.75967,0.7599,0.75963,0.7598,140800000.0
2009-12-02 15:05:00,0.75973,0.7598,0.75946,0.75962,169600000.0
2009-12-02 15:10:00,0.75963,0.75972,0.75928,0.75935,198400000.0
2009-12-02 15:15:00,0.75943,0.75963,0.75913,0.75917,88000000.0
2009-12-02 15:20:00,0.7595,0.76017,0.75942,0.76016,151800000.0
2009-12-02 15:25:00,0.76026,0.76026,0.75916,0.75918,277200000.0
2009-12-02 15:30:00,0.75913,0.76058,0.75874,0.76058,253200000.0
2009-12-02 15:35:00,0.76069,0.76074,0.76022,0.7603,203600000.0
2009-12-02 15:40:00,0.76028,0.76037,0.76006,0.76037,184400000.0
2009-12-02 15:45:00,0.76038,0.76061,0.76038,0.76047,137600000.0
2009-12-02 15:50:00,0.76037,0.76092,0.76026,0.76084,136000000.0
2009-12-02 15:55:00,0.7609,0.76132,0.76073,0.76124,137600000.0
2009-12-02 16:00:00,0.76127,0.76171,0.76126,0.7613,259000000.0
2009-12-02 16:05:00,0.76131,0.76144,0.76106,0.76106,239800000.0
2009-12-02 16:10:00,0.76114,0.76126,0.76108,0.76123,211000000.0
2009-12-02 16:15:00,0.76124,0.76124,0.76098,0.76108,168000000.0
2009-12-02 16:20:00,0.76103,0.76155,0.76097,0.76122,218000000.0
2009-12-02 16:25:00,0.7611,0.7614,0.76108,0.76117,178000000.0
2009-12-02 16:30:00,0.76107,0.76124,0.76069,0.76074,247400000.0
2009-12-02 16:35:00,0.76085,0.76089,0.76041,0.76065,342400000.0
2009-12-02 16:40:00,0.76069,0.76078,0.76045,0.7605,296800000.0
2009-12-02 16:45:00,0.76058,0.76062,0.76033,0.76057,305600000.0
2009-12-02 16:50:00,0.76056,0.76076,0.76053,0.76057,198400000.0
2009-12-02 16:55:00,0.7606,0.76073,0.76047,0.76049,275200000.0
2009-12-02 17:00:00,0.76051,0.76051,0.76002,0.76014,303800000.0
2009-12-02 17:05:00,0.7602,0.7604,0.76006,0.7604,249200000.0
2009-12-02 17:10:00,0.76042,0.76125,0.76042,0.76103,224000000.0
2009-12-02 17:15:00,0.76104,0.76156,0.76096,0.76156,174400000.0
2009-12-02 17:20:00,0.76151,0.76171,0.76146,0.76163,132800000.0
2009-12-02 17:25:00,0.76166,0.76166,0.7614,0.76153,169600000.0
2009-12-02 17:30:00,0.76145,0.76145,0.7609,0.7609,275600000.0
2009-12-02 17:35:00,0.76101,0.7612,0.75995,0.76002,272000000.0
2009-12-02 17:40:00,0.76007,0.76063,0.76007,0.76048,233000000.0
2009-12-02 17:45:00,0.76048,0.76048,0.76006,0.76006,316800000.0
2009-12-02 17:50:00,0.76016,0.76018,0.75972,0.76015,280000000.0
2009-12-02 17:55:00,0.76016,0.76018,0.75952,0.75953,286200000.0
2009-12-02 18:00:00,0.75947,0.75973,0.7593,0.75935,253200000.0
2009-12-02 18:05:00,0.75935,0.75995,0.75924,0.75946,328000000.0
2009-12-02 18:10:00,0.75958,0.7599,0.75886,0.75886,194600000.0
2009-12-02 18:15:00,0.75841,0.75886,0.7578,0.75809,298000000.0
2009-12-02 18:20:00,0.75785,0.75785,0.75731,0.7575,282600000.0
2009-12-02 18:25:00,0.75769,0.75813,0.75769,0.75806,186600000.0
2009-12-02 18:30:00,0.75808,0.75819,0.75756,0.75762,222400000.0
2009-12-02 18:35:00,0.75776,0.75776,0.75743,0.75769,217600000.0
2009-12-02 18:40:00,0.75772,0.75799,0.75762,0.75762,182400000.0
2009-12-02 18:45:00,0.75743,0.75774,0.75738,0.75774,233800000.0
2009-12-02 18:50:00,0.75774,0.75824,0.75748,0.75814,168000000.0
2009-12-02 18:55:00,0.75802,0.75812,0.75696,0.75696,146000000.0
2009-12-02 19:00:00,0.75711,0.75826,0.75709,0.75825,156800000.0
2009-12-02 19:05:00,0.75828,0.75836,0.75794,0.75794,208400000.0
2009-12-02 19:10:00,0.75779,0.75797,0.75701,0.75708,179200000.0
2009-12-02 19:15:00,0.75712,0.75736,0.75693,0.7571,94400000.0
2009-12-02 19:20:00,0.75689,0.75717,0.75642,0.75661,153400000.0
2009-12-02 19:25:00,0.75665,0.75747,0.75665,0.75737,244000000.0
2009-12-02 19:30:00,0.75753,0.75798,0.75746,0.75798,170600000.0
2009-12-02 19:35:00,0.75785,0.75822,0.75785,0.75789,132800000.0
2009-12-02 19:40:00,0.75778,0.75809,0.7577,0.75802,117800000.0
2009-12-02 19:45:00,0.75794,0.75811,0.75758,0.75758,102400000.0
2009-12-02 19:50:00,0.75768,0.75783,0.75763,0.75772,106000000.0
2009-12-02 19:55:00,0.75771,0.7579,0.75769,0.75774,102400000.0
2009-12-02 20:00:00,0.7577,0.75798,0.75756,0.75798,84800000.0
2009-12-02 20:05:00,0.75801,0.75819,0.75752,0.75775,88000000.0
2009-12-02 20:10:00,0.75774,0.75795,0.75754,0.75754,85800000.0
2009-12-02 20:15:00,0.75748,0.75782,0.75736,0.75755,86800000.0
2009-12-02 20:20:00,0.75759,0.75774,0.75744,0.75767,77800000.0
2009-12-02 20:25:00,0.75771,0.75787,0.7574,0.75775,81600000.0
2009-12-02 20:30:00,0.75788,0.75804,0.7577,0.7577,120000000.0
2009-12-02 20:35:00,0.75768,0.75771,0.75731,0.75735,100800000.0
2009-12-02 20:40:00,0.75733,0.75746,0.75698,0.75704,57600000.0
2009-12-02 20:45:00,0.75699,0.75748,0.75699,0.75744,62400000.0
2009-12-02 20:50:00,0.75754,0.75797,0.75754,0.75786,59200000.0
2009-12-02 20:55:00,0.7578,0.75791,0.75772,0.75775,72000000.0
2009-12-02 21:00:00,0.75774,0.75774,0.75743,0.75746,76800000.0
2009-12-02 21:05:00,0.75745,0.75812,0.75745,0.75812,65600000.0
2009-12-02 21:10:00,0.75809,0.75827,0.75764,0.75774,62400000.0
2009-12-02 21:15:00,0.75776,0.7582,0.75701,0.75791,59200000.0
2009-12-02 21:20:00,0.75799,0.75808,0.75778,0.75792,49600000.0
2009-12-02 21:25:00,0.75793,0.758,0.75775,0.75782,80400000.0
2009-12-02 21:30:00,0.75761,0.75795,0.75739,0.75784,68800000.0
2009-12-02 21:35:00,0.75796,0.7581,0.75784,0.75805,97600000.0
2009-12-02 21:40:00,0.75809,0.75862,0.75809,0.75832,74600000.0
2009-12-02 21:45:00,0.75827,0.75828,0.75759,0.75764,52800000.0
2009-12-02 21:50:00,0.75772,0.75782,0.75714,0.75773,59200000.0
2009-12-02 21:55:00,0.75774,0.7585,0.75774,0.75841,92800000.0
2009-12-02 22:00:00,0.7583,0.75836,0.75806,0.75808,79400000.0
2009-12-02 22:05:00,0.75811,0.75834,0.75795,0.75795,89000000.0
2009-12-02 22:10:00,0.75795,0.7581,0.75707,0.75716,65600000.0
2009-12-02 22:15:00,0.75735,0.75735,0.75699,0.75705,64000000.0
2009-12-02 22:20:00,0.75711,0.75724,0.75683,0.75714,68800000.0
2009-12-02 22:25:00,0.75704,0.75706,0.75682,0.75685,76800000.0
2009-12-02 22:30:00,0.75683,0.75689,0.75646,0.7566,110400000.0
2009-12-02 22:35:00,0.7566,0.75701,0.75657,0.75675,164800000.0
2009-12-02 22:40:00,0.75693,0.75723,0.75693,0.75722,59200000.0
2009-12-02 22:45:00,0.75726,0.75757,0.75717,0.7575,64000000.0
2009-12-02 22:50:00,0.75755,0.7577,0.75748,0.75761,67200000.0
2009-12-02 22:55:00,0.75753,0.75798,0.75721,0.75792,51200000.0
2009-12-02 23:00:00,0.7582,0.75867,0.75812,0.75864,87400000.0
2009-12-02 23:05:00,0.75857,0.75857,0.75799,0.75809,51200000.0
2009-12-02 23:10:00,0.75827,0.75847,0.75805,0.75826,64000000.0
2009-12-02 23:15:00,0.75842,0.75855,0.75827,0.75849,59200000.0
2009-12-02 23:20:00,0.75836,0.75859,0.75828,0.75858,60800000.0
2009-12-02 23:25:00,0.75868,0.75898,0.75838,0.75891,84800000.0
2009-12-02 23:30:00,0.75875,0.75879,0.75826,0.75831,97600000.0
2009-12-02 23:35:00,0.75834,0.75883,0.75834,0.7587,58000000.0
2009-12-02 23:40:00,0.75864,0.75875,0.75819,0.75826,76800000.0
2009-12-02 23:45:00,0.75829,0.75885,0.75825,0.75849,64000000.0
2009-12-02 23:50:00,0.75877,0.7589,0.75827,0.75838,79400000.0
2009-12-02 23:55:00,0.75859,0.75859,0.758,0.758,78400000.0
2009-12-03 00:00:00,0.75798,0.75861,0.75791,0.75828,70800000.0
2009-12-03 00:05:00,0.75833,0.75966,0.75824,0.75884,56000000.0
2009-12-03 00:10:00,0.75878,0.7588,0.75841,0.7586,77800000.0
2009-12-03 00:15:00,0.75842,0.75907,0.75831,0.75887,65600000.0
2009-12-03 00:20:00,0.75877,0.75916,0.75831,0.759,49600000.0
2009-12-03 00:25:00,0.75913,0.75943,0.75889,0.75905,62800000.0
2009-12-03 00:30:00,0.75873,0.75937,0.75873,0.7591,64000000.0
2009-12-03 00:35:00,0.75944,0.7596,0.75936,0.75959,46400000.0
2009-12-03 00:40:00,0.75938,0.75976,0.75841,0.75951,60800000.0
2009-12-03 00:45:00,0.75977,0.75989,0.75931,0.7598,65600000.0
2009-12-03 00:50:00,0.75976,0.75998,0.75936,0.75967,60800000.0
2009-12-03 00:55:00,0.75963,0.75973,0.75955,0.75964,57600000.0
2009-12-03 01:00:00,0.75967,0.75997,0.75948,0.75987,60800000.0
2009-12-03 01:05:00,0.76003,0.76018,0.75989,0.76001,66000000.0
2009-12-03 01:10:00,0.76006,0.76043,0.75985,0.76043,75200000.0
2009-12-03 01:15:00,0.7604,0.7604,0.76008,0.76014,57600000.0
2009-12-03 01:20:00,0.76012,0.76019,0.75897,0.75898,65600000.0
2009-12-03 01:25:00,0.75926,0.75992,0.75924,0.75989,67200000.0
2009-12-03 01:30:00,0.75987,0.76042,0.75969,0.76037,57600000.0
2009-12-03 01:35:00,0.7604,0.7604,0.75982,0.75982,65600000.0
2009-12-03 01:40:00,0.75976,0.75998,0.75884,0.75984,67200000.0
2009-12-03 01:45:00,0.75991,0.76011,0.75967,0.75991,49600000.0
2009-12-03 01:50:00,0.75989,0.7599,0.75943,0.75949,72000000.0
2009-12-03 01:55:00,0.75955,0.75972,0.75938,0.75958,84800000.0
2009-12-03 02:00:00,0.75953,0.76036,0.75949,0.76036,59200000.0
2009-12-03 02:05:00,0.76042,0.76069,0.76009,0.76011,48000000.0
2009-12-03 02:10:00,0.76003,0.76024,0.75988,0.76015,59200000.0
2009-12-03 02:15:00,0.7601,0.76035,0.76003,0.76024,65600000.0
2009-12-03 02:20:00,0.76014,0.76048,0.75895,0.76048,57000000.0
2009-12-03 02:25:00,0.76039,0.76069,0.76035,0.76066,60600000.0
2009-12-03 02:30:00,0.76069,0.76083,0.76007,0.76057,61800000.0
2009-12-03 02:35:00,0.76053,0.7607,0.75984,0.76001,57000000.0
2009-12-03 02:40:00,0.7599,0.76084,0.75969,0.76082,59200000.0
2009-12-03 02:45:00,0.76073,0.76098,0.76054,0.76057,64000000.0
2009-12-03 02:50:00,0.76051,0.76059,0.75995,0.76042,60800000.0
2009-12-03 02:55:00,0.76063,0.76067,0.76022,0.76049,65600000.0
2009-12-03 03:00:00,0.76079,0.76099,0.75965,0.76065,56000000.0
2009-12-03 03:05:00,0.76096,0.76105,0.76078,0.76087,55400000.0
2009-12-03 03:10:00,0.76098,0.76099,0.76035,0.76043,68800000.0
2009-12-03 03:15:00,0.76038,0.7611,0.76028,0.7611,55400000.0
2009-12-03 03:20:00,0.76109,0.76113,0.75977,0.76098,57600000.0
2009-12-03 03:25:00,0.7611,0.76155,0.76083,0.76139,64000000.0
2009-12-03 03:30:00,0.76154,0.76166,0.76137,0.76155,62400000.0
2009-12-03 03:35:00,0.76159,0.76162,0.76099,0.7616,54400000.0
2009-12-03 03:40:00,0.76169,0.7617,0.76104,0.76108,59200000.0
2009-12-03 03:45:00,0.76109,0.7612,0.76068,0.76107,54400000.0
2009-12-03 03:50:00,0.76104,0.76124,0.761,0.76111,62400000.0
2009-12-03 03:55:00,0.76116,0.76135,0.76101,0.7612,55400000.0
2009-12-03 04:00:00,0.76121,0.7615,0.76076,0.76106,67200000.0
2009-12-03 04:05:00,0.76113,0.76113,0.7608,0.76089,70400000.0
2009-12-03 04:10:00,0.76084,0.76124,0.76078,0.76119,54400000.0
2009-12-03 04:15:00,0.76117,0.76151,0.76115,0.76151,62400000.0
2009-12-03 04:20:00,0.76142,0.76148,0.7609,0.76117,57600000.0
2009-12-03 04:25:00,0.76135,0.76176,0.76066,0.76169,67200000.0
2009-12-03 04:30:00,0.76179,0.76211,0.76172,0.76205,58000000.0
2009-12-03 04:35:00,0.76197,0.76202,0.76127,0.7614,58000000.0
2009-12-03 04:40:00,0.76156,0.76165,0.76132,0.76152,60800000.0
2009-12-03 04:45:00,0.76157,0.76163,0.76134,0.76157,67200000.0
2009-12-03 04:50:00,0.76158,0.76215,0.76158,0.762,67200000.0
2009-12-03 04:55:00,0.7621,0.76235,0.7621,0.76229,52800000.0
2009-12-03 05:00:00,0.7623,0.76246,0.76215,0.76221,67200000.0
2009-12-03 05:05:00,0.76228,0.76244,0.76179,0.76204,66000000.0
2009-12-03 05:10:00,0.7623,0.76263,0.76224,0.76225,59200000.0
2009-12-03 05:15:00,0.76231,0.76267,0.76211,0.76251,59600000.0
2009-12-03 05:20:00,0.76245,0.76271,0.76209,0.76262,60800000.0
2009-12-03 05:25:00,0.7627,0.76294,0.76267,0.76277,57600000.0
2009-12-03 05:30:00,0.76271,0.76288,0.76246,0.76252,68800000.0
2009-12-03 05:35:00,0.7625,0.76271,0.76211,0.76213,67200000.0
2009-12-03 05:40:00,0.76225,0.76242,0.76216,0.76242,63400000.0
2009-12-03 05:45:00,0.76241,0.76257,0.76227,0.76249,57600000.0
2009-12-03 05:50:00,0.76249,0.76249,0.76172,0.76224,56000000.0
2009-12-03 05:55:00,0.76216,0.76216,0.76184,0.76188,64000000.0
2009-12-03 06:00:00,0.76209,0.76214,0.76153,0.76203,60800000.0
2009-12-03 06:05:00,0.76203,0.7622,0.7619,0.76204,55400000.0
2009-12-03 06:10:00,0.7619,0.76247,0.7619,0.7624,65600000.0
2009-12-03 06:15:00,0.7622,0.76226,0.76155,0.76155,57000000.0
2009-12-03 06:20:00,0.76162,0.76186,0.7615,0.76167,60800000.0
2009-12-03 06:25:00,0.76157,0.76167,0.76003,0.76128,60800000.0
2009-12-03 06:30:00,0.7612,0.76229,0.76091,0.76091,60800000.0
2009-12-03 06:35:00,0.76166,0.76188,0.76152,0.76186,64000000.0
2009-12-03 06:40:00,0.76164,0.76222,0.76141,0.76194,64000000.0
2009-12-03 06:45:00,0.76218,0.76219,0.76178,0.76204,59200000.0
2009-12-03 06:50:00,0.76191,0.7623,0.76174,0.76219,48000000.0
2009-12-03 06:55:00,0.76224,0.76238,0.76206,0.7621,61200000.0
2009-12-03 07:00:00,0.76212,0.76231,0.76183,0.76201,49600000.0
2009-12-03 07:05:00,0.76182,0.76226,0.76157,0.76217,62400000.0
2009-12-03 07:10:00,0.76211,0.76223,0.76189,0.76204,56400000.0
2009-12-03 07:15:00,0.76205,0.76238,0.76172,0.76235,62400000.0
2009-12-03 07:20:00,0.76229,0.76245,0.76178,0.76237,73600000.0
2009-12-03 07:25:00,0.76222,0.7623,0.76185,0.76221,59200000.0
2009-12-03 07:30:00,0.76194,0.76232,0.76187,0.76232,54400000.0
2009-12-03 07:35:00,0.7624,0.76241,0.76209,0.7622,62400000.0
2009-12-03 07:40:00,0.76224,0.76256,0.76215,0.76228,56000000.0
2009-12-03 07:45:00,0.76228,0.76249,0.76221,0.76233,57600000.0
2009-12-03 07:50:00,0.76213,0.76257,0.76206,0.76251,59200000.0
2009-12-03 07:55:00,0.76252,0.7627,0.76235,0.76244,53800000.0
2009-12-03 08:00:00,0.76247,0.7626,0.76183,0.76194,60800000.0
2009-12-03 08:05:00,0.76204,0.76219,0.76155,0.76199,56000000.0
2009-12-03 08:10:00,0.76193,0.76206,0.76175,0.76178,59200000.0
2009-12-03 08:15:00,0.76194,0.76194,0.76163,0.76174,64000000.0
2009-12-03 08:20:00,0.76182,0.7621,0.7618,0.76193,57600000.0
2009-12-03 08:25:00,0.7619,0.76271,0.76168,0.76241,66000000.0
2009-12-03 08:30:00,0.76232,0.76248,0.76197,0.76207,56000000.0
2009-12-03 08:35:00,0.76217,0.76219,0.76191,0.76202,56400000.0
2009-12-03 08:40:00,0.76221,0.76302,0.76215,0.76302,54400000.0
2009-12-03 08:45:00,0.76297,0.76306,0.76239,0.76251,50600000.0
2009-12-03 08:50:00,0.76261,0.76286,0.76117,0.76228,60800000.0
2009-12-03 08:55:00,0.76249,0.76322,0.76229,0.76311,64000000.0
2009-12-03 09:00:00,0.763,0.7637,0.76265,0.7637,57600000.0
2009-12-03 09:05:00,0.76358,0.76358,0.7631,0.76312,54400000.0
2009-12-03 09:10:00,0.76318,0.7636,0.76297,0.76331,46400000.0
2009-12-03 09:15:00,0.76312,0.76393,0.76308,0.76393,67200000.0
2009-12-03 09:20:00,0.764,0.76409,0.7635,0.7635,57600000.0
2009-12-03 09:25:00,0.76349,0.76366,0.76321,0.76339,64400000.0
2009-12-03 09:30:00,0.76356,0.76384,0.76337,0.76357,65600000.0
2009-12-03 09:35:00,0.76337,0.7635,0.763,0.76334,65600000.0
2009-12-03 09:40:00,0.76334,0.76334,0.76317,0.7633,56000000.0
2009-12-03 09:45:00,0.76321,0.76321,0.76264,0.76285,52800000.0
2009-12-03 09:50:00,0.76282,0.76304,0.7627,0.76303,52800000.0
2009-12-03 09:55:00,0.76293,0.76293,0.76194,0.76194,67200000.0
2009-12-03 10:00:00,0.76176,0.76238,0.76176,0.76224,68800000.0
2009-12-03 10:05:00,0.76233,0.76267,0.76177,0.76177,75200000.0
2009-12-03 10:10:00,0.762,0.76234,0.76193,0.76211,68800000.0
2009-12-03 10:15:00,0.76219,0.76219,0.76146,0.76146,50600000.0
2009-12-03 10:20:00,0.76162,0.76176,0.76143,0.76147,59200000.0
2009-12-03 10:25:00,0.76137,0.76174,0.76112,0.76155,56400000.0
2009-12-03 10:30:00,0.76158,0.76172,0.76146,0.76151,60800000.0
2009-12-03 10:35:00,0.76152,0.76162,0.76123,0.76133,62400000.0
2009-12-03 10:40:00,0.76126,0.76167,0.76116,0.76157,73600000.0
2009-12-03 10:45:00,0.76158,0.76158,0.76053,0.76053,68200000.0
2009-12-03 10:50:00,0.76061,0.76088,0.76061,0.76085,65400000.0
2009-12-03 10:55:00,0.76072,0.76131,0.76063,0.7612,64400000.0
2009-12-03 11:00:00,0.76114,0.7614,0.76107,0.7612,60800000.0
2009-12-03 11:05:00,0.76105,0.76107,0.76051,0.76054,59200000.0
2009-12-03 11:10:00,0.76086,0.76106,0.76059,0.76063,63400000.0
2009-12-03 11:15:00,0.7608,0.76089,0.76034,0.76046,66000000.0
2009-12-03 11:20:00,0.76058,0.76081,0.76054,0.76067,64000000.0
2009-12-03 11:25:00,0.76079,0.7611,0.7607,0.76084,62400000.0
2009-12-03 11:30:00,0.76052,0.76119,0.76052,0.76099,73600000.0
2009-12-03 11:35:00,0.7609,0.76118,0.76071,0.76082,60800000.0
2009-12-03 11:40:00,0.76079,0.76103,0.76041,0.7605,56000000.0
2009-12-03 11:45:00,0.76063,0.76099,0.76046,0.76077,60800000.0
2009-12-03 11:50:00,0.76089,0.76096,0.75966,0.76093,62400000.0
2009-12-03 11:55:00,0.76087,0.76093,0.7604,0.76091,54400000.0
2009-12-03 12:00:00,0.76065,0.7614,0.75968,0.76132,68000000.0
2009-12-03 12:05:00,0.76133,0.76165,0.76128,0.76162,57600000.0
2009-12-03 12:10:00,0.76177,0.76182,0.76152,0.76164,67200000.0
2009-12-03 12:15:00,0.76184,0.76189,0.76142,0.76186,67200000.0
2009-12-03 12:20:00,0.76194,0.76196,0.76126,0.76141,64400000.0
2009-12-03 12:25:00,0.76136,0.76136,0.76015,0.76128,57600000.0
2009-12-03 12:30:00,0.76132,0.76177,0.76132,0.76161,59200000.0
2009-12-03 12:35:00,0.76172,0.76186,0.76132,0.76167,56000000.0
2009-12-03 12:40:00,0.76163,0.76189,0.76161,0.76174,62400000.0
2009-12-03 12:45:00,0.76155,0.76176,0.76128,0.76129,59200000.0
2009-12-03 12:50:00,0.76147,0.76152,0.76038,0.76057,56000000.0
2009-12-03 12:55:00,0.76069,0.76069,0.76017,0.7605,64000000.0
2009-12-03 13:00:00,0.76048,0.76063,0.76013,0.7606,56000000.0
2009-12-03 13:05:00,0.76062,0.76067,0.75992,0.76052,62400000.0
2009-12-03 13:10:00,0.76032,0.76064,0.76029,0.76049,59200000.0
2009-12-03 13:15:00,0.76054,0.76062,0.76026,0.7606,68800000.0
2009-12-03 13:20:00,0.76072,0.76088,0.76062,0.76062,57600000.0
2009-12-03 13:25:00,0.76054,0.76073,0.76031,0.7607,66000000.0
2009-12-03 13:30:00,0.76068,0.76108,0.76059,0.76091,67200000.0
2009-12-03 13:35:00,0.7611,0.76129,0.76101,0.76105,66600000.0
2009-12-03 13:40:00,0.76099,0.76121,0.76062,0.7611,117800000.0
2009-12-03 13:45:00,0.76122,0.76172,0.76122,0.76158,144400000.0
2009-12-03 13:50:00,0.76158,0.76174,0.76135,0.76143,137600000.0
2009-12-03 13:55:00,0.76133,0.76135,0.76102,0.7612,110400000.0
2009-12-03 14:00:00,0.76125,0.76133,0.76092,0.76098,136000000.0
2009-12-03 14:05:00,0.76096,0.76096,0.76024,0.76041,131600000.0
2009-12-03 14:10:00,0.76037,0.76041,0.76016,0.76029,102400000.0
2009-12-03 14:15:00,0.76028,0.76068,0.75998,0.76039,113600000.0
2009-12-03 14:20:00,0.76036,0.76041,0.7598,0.76002,171200000.0
2009-12-03 14:25:00,0.76008,0.76035,0.76002,0.76013,227600000.0
2009-12-03 14:30:00,0.76017,0.76017,0.75975,0.76007,173800000.0
2009-12-03 14:35:00,0.76008,0.7606,0.75995,0.76058,184000000.0
2009-12-03 14:40:00,0.76047,0.76047,0.76012,0.76012,180200000.0
2009-12-03 14:45:00,0.76015,0.76058,0.76015,0.76036,105000000.0
2009-12-03 14:50:00,0.76017,0.76039,0.75992,0.76006,124200000.0
2009-12-03 14:55:00,0.76027,0.7606,0.76011,0.76051,88000000.0
2009-12-03 15:00:00,0.76051,0.76063,0.75996,0.76055,140800000.0
2009-12-03 15:05:00,0.76063,0.76071,0.75982,0.75987,169600000.0
2009-12-03 15:10:00,0.75988,0.75999,0.75975,0.75989,198400000.0
2009-12-03 15:15:00,0.75984,0.75985,0.75934,0.75951,88000000.0
2009-12-03 15:20:00,0.75996,0.76032,0.75994,0.75994,152000000.0
2009-12-03 15:25:00,0.75978,0.75989,0.7582,0.75842,276800000.0
2009-12-03 15:30:00,0.75839,0.76019,0.75835,0.7593,252200000.0
2009-12-03 15:35:00,0.75937,0.76059,0.75912,0.76039,203200000.0
2009-12-03 15:40:00,0.7605,0.76058,0.75994,0.76056,184400000.0
2009-12-03 15:45:00,0.76069,0.7609,0.76019,0.7608,137600000.0
2009-12-03 15:50:00,0.76083,0.76083,0.76014,0.76074,136400000.0
2009-12-03 15:55:00,0.76101,0.76178,0.76101,0.76157,137600000.0
2009-12-03 16:00:00,0.76162,0.76181,0.76135,0.76174,258000000.0
2009-12-03 16:05:00,0.76163,0.76235,0.76163,0.76191,242000000.0
2009-12-03 16:10:00,0.7619,0.76252,0.76174,0.76206,210600000.0
2009-12-03 16:15:00,0.76206,0.76284,0.76206,0.7625,168000000.0
2009-12-03 16:20:00,0.76261,0.76261,0.76188,0.76205,218200000.0
2009-12-03 16:25:00,0.76198,0.7621,0.76171,0.76207,177600000.0
2009-12-03 16:30:00,0.76205,0.76208,0.76169,0.76179,248400000.0
2009-12-03 16:35:00,0.76191,0.76197,0.7616,0.76177,342400000.0
2009-12-03 16:40:00,0.76195,0.76228,0.76193,0.76225,297600000.0
2009-12-03 16:45:00,0.76224,0.76224,0.76143,0.76161,305600000.0
2009-12-03 16:50:00,0.76159,0.76181,0.76149,0.76181,198800000.0
2009-12-03 16:55:00,0.76189,0.76301,0.76189,0.76253,275200000.0
2009-12-03 17:00:00,0.76214,0.76283,0.76193,0.76263,304000000.0
2009-12-03 17:05:00,0.76266,0.76319,0.76246,0.76279,249000000.0
2009-12-03 17:10:00,0.7628,0.76322,0.76246,0.76308,224000000.0
2009-12-03 17:15:00,0.76317,0.76386,0.76311,0.76318,173800000.0
2009-12-03 17:20:00,0.76312,0.76353,0.76303,0.76342,132800000.0
2009-12-03 17:25:00,0.76344,0.76385,0.76326,0.7637,169000000.0
2009-12-03 17:30:00,0.76358,0.76358,0.7634,0.76355,274600000.0
2009-12-03 17:35:00,0.76359,0.76373,0.76322,0.76323,271400000.0
2009-12-03 17:40:00,0.76297,0.76297,0.76246,0.76271,233600000.0
2009-12-03 17:45:00,0.76273,0.76305,0.7623,0.76288,315000000.0
2009-12-03 17:50:00,0.76288,0.763,0.76215,0.76223,280400000.0
2009-12-03 17:55:00,0.76225,0.76237,0.76142,0.76142,285800000.0
2009-12-03 18:00:00,0.76147,0.76164,0.76103,0.76128,252800000.0
2009-12-03 18:05:00,0.76116,0.76158,0.76113,0.76137,328800000.0
2009-12-03 18:10:00,0.76129,0.76145,0.76056,0.76067,194600000.0
2009-12-03 18:15:00,0.76074,0.7616,0.76074,0.76154,297000000.0
2009-12-03 18:20:00,0.76153,0.76172,0.76141,0.76159,283200000.0
2009-12-03 18:25:00,0.76158,0.76163,0.76121,0.76147,187000000.0
2009-12-03 18:30:00,0.76175,0.76233,0.76164,0.76221,221200000.0
2009-12-03 18:35:00,0.7623,0.76247,0.76216,0.76216,216400000.0
2009-12-03 18:40:00,0.76209,0.76243,0.76201,0.76201,182400000.0
2009-12-03 18:45:00,0.76216,0.76226,0.7617,0.7618,233600000.0
2009-12-03 18:50:00,0.76202,0.76211,0.76173,0.76207,167400000.0
2009-12-03 18:55:00,0.76209,0.76212,0.76177,0.76177,145600000.0
2009-12-03 19:00:00,0.76192,0.76197,0.76136,0.76195,156800000.0
2009-12-03 19:05:00,0.76201,0.76222,0.76156,0.76204,209600000.0
2009-12-03 19:10:00,0.7621,0.76223,0.76186,0.76197,179600000.0
2009-12-03 19:15:00,0.762,0.76228,0.76191,0.7622,94600000.0
2009-12-03 19:20:00,0.762,0.76213,0.76158,0.76209,156000000.0
2009-12-03 19:25:00,0.76216,0.76222,0.76198,0.76208,244200000.0
2009-12-03 19:30:00,0.76212,0.76212,0.76179,0.76196,172400000.0
2009-12-03 19:35:00,0.7619,0.76197,0.76154,0.76156,132800000.0
2009-12-03 19:40:00,0.76148,0.76149,0.76132,0.76139,118200000.0
2009-12-03 19:45:00,0.76135,0.76139,0.76104,0.76106,102400000.0
2009-12-03 19:50:00,0.76113,0.76136,0.76113,0.76131,105600000.0
2009-12-03 19:55:00,0.76133,0.76178,0.76129,0.76178,102400000.0
2009-12-03 20:00:00,0.76192,0.76204,0.76186,0.76204,84800000.0
2009-12-03 20:05:00,0.76208,0.76284,0.76206,0.7626,88000000.0
2009-12-03 20:10:00,0.76249,0.76312,0.76249,0.76301,86400000.0
2009-12-03 20:15:00,0.76302,0.76308,0.76285,0.76301,86400000.0
2009-12-03 20:20:00,0.76303,0.76303,0.76271,0.76299,78400000.0
2009-12-03 20:25:00,0.76307,0.76329,0.76283,0.76324,81600000.0
2009-12-03 20:30:00,0.76324,0.76366,0.76317,0.76355,120000000.0
2009-12-03 20:35:00,0.76353,0.76389,0.76334,0.76384,103400000.0
2009-12-03 20:40:00,0.76391,0.76397,0.76371,0.76385,57600000.0
2009-12-03 20:45:00,0.7637,0.76388,0.76363,0.76369,54800000.0
2009-12-03 20:50:00,0.76362,0.76385,0.76344,0.76373,70400000.0
2009-12-03 20:55:00,0.76372,0.76378,0.76356,0.76365,72000000.0
2009-12-03 21:00:00,0.76362,0.76371,0.76325,0.76355,75600000.0
2009-12-03 21:05:00,0.76355,0.76358,0.76336,0.76342,65600000.0
2009-12-03 21:10:00,0.76358,0.76371,0.76357,0.76357,60800000.0
2009-12-03 21:15:00,0.76364,0.7637,0.76245,0.7637,59200000.0
2009-12-03 21:20:00,0.76375,0.76375,0.76328,0.76337,49600000.0
2009-12-03 21:25:00,0.76335,0.76348,0.76318,0.76341,70400000.0
2009-12-03 21:30:00,0.76344,0.76347,0.76308,0.76315,67200000.0
2009-12-03 21:35:00,0.76318,0.76345,0.76307,0.76345,97600000.0
2009-12-03 21:40:00,0.76346,0.76359,0.76307,0.76346,75200000.0
2009-12-03 21:45:00,0.76352,0.7638,0.76345,0.76371,52600000.0
2009-12-03 21:50:00,0.76365,0.76365,0.7629,0.7632,59200000.0
2009-12-03 21:55:00,0.76317,0.76323,0.76289,0.76312,92800000.0
2009-12-03 22:00:00,0.76311,0.76322,0.76292,0.76302,79400000.0
2009-12-03 22:05:00,0.76281,0.76286,0.76265,0.76267,89600000.0
2009-12-03 22:10:00,0.7628,0.76322,0.76195,0.76271,65600000.0
2009-12-03 22:15:00,0.76275,0.76301,0.76256,0.7629,64000000.0
2009-12-03 22:20:00,0.76297,0.76313,0.76257,0.76272,69200000.0
2009-12-03 22:25:00,0.76314,0.76329,0.76297,0.76297,76800000.0
2009-12-03 22:30:00,0.76289,0.76292,0.76231,0.76277,110400000.0
2009-12-03 22:35:00,0.76286,0.76313,0.76243,0.76302,164200000.0
2009-12-03 22:40:00,0.76315,0.76334,0.76305,0.76329,59200000.0
2009-12-03 22:45:00,0.76326,0.76334,0.76271,0.76286,64400000.0
2009-12-03 22:50:00,0.76282,0.76296,0.76248,0.76254,67200000.0
2009-12-03 22:55:00,0.76239,0.7627,0.76225,0.76244,56000000.0
2009-12-03 23:00:00,0.76233,0.76233,0.76194,0.76217,88000000.0
2009-12-03 23:05:00,0.76204,0.76204,0.76164,0.76179,57600000.0
2009-12-03 23:10:00,0.7619,0.76206,0.7617,0.7617,59200000.0
2009-12-03 23:15:00,0.76175,0.76186,0.76117,0.76182,56400000.0
2009-12-03 23:20:00,0.76182,0.76233,0.7616,0.76175,60200000.0
2009-12-03 23:25:00,0.76211,0.76233,0.76186,0.76204,84800000.0
2009-12-03 23:30:00,0.76201,0.7621,0.76162,0.76201,97600000.0
2009-12-03 23:35:00,0.76216,0.76269,0.76207,0.76262,57600000.0
2009-12-03 23:40:00,0.76249,0.76249,0.76183,0.76202,76800000.0
2009-12-03 23:45:00,0.76206,0.76243,0.76187,0.76187,64000000.0
2009-12-03 23:50:00,0.76215,0.76281,0.76212,0.7625,75200000.0
2009-12-03 23:55:00,0.76265,0.76265,0.76205,0.76206,96000000.0
2009-12-04 00:00:00,0.76216,0.76229,0.7613,0.76173,62400000.0
2009-12-04 00:05:00,0.76198,0.76228,0.76176,0.76228,59200000.0
2009-12-04 00:10:00,0.76221,0.76259,0.76194,0.76243,89600000.0
2009-12-04 00:15:00,0.7621,0.76241,0.76188,0.76221,66000000.0
2009-12-04 00:20:00,0.76204,0.76257,0.76197,0.76242,50000000.0
2009-12-04 00:25:00,0.76245,0.76272,0.76212,0.7627,62400000.0
2009-12-04 00:30:00,0.76263,0.76316,0.76249,0.76257,51200000.0
2009-12-04 00:35:00,0.76265,0.76317,0.76204,0.76316,41600000.0
2009-12-04 00:40:00,0.76285,0.76315,0.7619,0.76211,60800000.0
2009-12-04 00:45:00,0.76204,0.76237,0.76204,0.76214,56000000.0
2009-12-04 00:50:00,0.76215,0.76267,0.76176,0.7624,60600000.0
2009-12-04 00:55:00,0.76245,0.76283,0.76231,0.7626,57600000.0
2009-12-04 01:00:00,0.76263,0.76304,0.76254,0.76299,60800000.0
2009-12-04 01:05:00,0.76294,0.76298,0.76259,0.76259,48000000.0
2009-12-04 01:10:00,0.76278,0.76304,0.7626,0.76301,75000000.0
2009-12-04 01:15:00,0.76299,0.76365,0.76243,0.76354,36800000.0
2009-12-04 01:20:00,0.7629,0.7629,0.76214,0.76283,67200000.0
2009-12-04 01:25:00,0.76296,0.763,0.76277,0.76296,67600000.0
2009-12-04 01:30:00,0.76291,0.76293,0.76274,0.76293,57600000.0
2009-12-04 01:35:00,0.76299,0.76299,0.76253,0.76266,66000000.0
2009-12-04 01:40:00,0.76277,0.7635,0.76219,0.76271,67200000.0
2009-12-04 01:45:00,0.76229,0.76265,0.76208,0.76264,50000000.0
2009-12-04 01:50:00,0.76244,0.76273,0.76198,0.76245,71400000.0
2009-12-04 01:55:00,0.76261,0.76264,0.76228,0.76229,84800000.0
2009-12-04 02:00:00,0.76229,0.76262,0.7621,0.7621,59200000.0
2009-12-04 02:05:00,0.76167,0.76209,0.76142,0.76172,55800000.0
2009-12-04 02:10:00,0.7617,0.76172,0.76138,0.76149,58600000.0
2009-12-04 02:15:00,0.76148,0.76148,0.76081,0.76144,65600000.0
2009-12-04 02:20:00,0.7614,0.76142,0.76009,0.76134,64000000.0
2009-12-04 02:25:00,0.76132,0.76165,0.76077,0.76165,68800000.0
2009-12-04 02:30:00,0.76175,0.76187,0.76153,0.76159,62400000.0
2009-12-04 02:35:00,0.76147,0.76165,0.76117,0.76129,57600000.0
2009-12-04 02:40:00,0.7612,0.76179,0.76091,0.76137,59200000.0
2009-12-04 02:45:00,0.7616,0.76172,0.76134,0.7615,56800000.0
2009-12-04 02:50:00,0.76147,0.76178,0.76106,0.76165,60800000.0
2009-12-04 02:55:00,0.76151,0.76164,0.76115,0.76155,66000000.0
2009-12-04 03:00:00,0.7615,0.7618,0.76056,0.7615,56000000.0
2009-12-04 03:05:00,0.76153,0.76176,0.76102,0.76176,56000000.0
2009-12-04 03:10:00,0.76181,0.76189,0.7611,0.76188,68800000.0
2009-12-04 03:15:00,0.76191,0.76194,0.76164,0.76191,56000000.0
2009-12-04 03:20:00,0.76195,0.76228,0.76107,0.76228,57600000.0
2009-12-04 03:25:00,0.7624,0.76276,0.76218,0.76257,64000000.0
2009-12-04 03:30:00,0.76267,0.76298,0.76238,0.7629,62400000.0
2009-12-04 03:35:00,0.76259,0.7632,0.76219,0.76295,56000000.0
2009-12-04 03:40:00,0.76297,0.76323,0.76235,0.76322,59200000.0
2009-12-04 03:45:00,0.7632,0.76323,0.76287,0.76294,54400000.0
2009-12-04 03:50:00,0.76289,0.7631,0.76251,0.7627,56000000.0
2009-12-04 03:55:00,0.76265,0.76289,0.76248,0.76266,56000000.0
2009-12-04 04:00:00,0.76289,0.76289,0.76203,0.76261,59200000.0
2009-12-04 04:05:00,0.76264,0.76285,0.7622,0.76253,69200000.0
2009-12-04 04:10:00,0.76241,0.76312,0.76224,0.76297,54400000.0
2009-12-04 04:15:00,0.7624,0.76297,0.7624,0.76297,62400000.0
2009-12-04 04:20:00,0.76257,0.76305,0.76253,0.76285,46400000.0
2009-12-04 04:25:00,0.76292,0.76308,0.76262,0.76299,67200000.0
2009-12-04 04:30:00,0.76307,0.76308,0.76228,0.7627,57600000.0
2009-12-04 04:35:00,0.76279,0.76287,0.76264,0.76284,57600000.0
2009-12-04 04:40:00,0.76287,0.76296,0.76225,0.76273,48000000.0
2009-12-04 04:45:00,0.76272,0.76285,0.76204,0.76285,67200000.0
2009-12-04 04:50:00,0.76286,0.7633,0.76268,0.76308,67200000.0
2009-12-04 04:55:00,0.76325,0.76339,0.76275,0.76321,60800000.0
2009-12-04 05:00:00,0.7634,0.76352,0.76268,0.76338,44800000.0
2009-12-04 05:05:00,0.76347,0.76373,0.76347,0.76358,66000000.0
2009-12-04 05:10:00,0.76359,0.76362,0.76344,0.76351,59200000.0
2009-12-04 05:15:00,0.76344,0.76352,0.76326,0.76345,52800000.0
2009-12-04 05:20:00,0.76351,0.76373,0.76339,0.76361,61200000.0
2009-12-04 05:25:00,0.7636,0.7636,0.7629,0.76321,58000000.0
2009-12-04 05:30:00,0.7626,0.76289,0.76222,0.76267,64000000.0
2009-12-04 05:35:00,0.76261,0.76287,0.76242,0.76282,67200000.0
2009-12-04 05:40:00,0.7627,0.76283,0.7623,0.76276,64000000.0
2009-12-04 05:45:00,0.76236,0.7626,0.76213,0.76251,57600000.0
2009-12-04 05:50:00,0.76251,0.76265,0.76197,0.7621,56000000.0
2009-12-04 05:55:00,0.76205,0.76266,0.76205,0.76251,59200000.0
2009-12-04 06:00:00,0.76253,0.76256,0.7622,0.7623,60600000.0
2009-12-04 06:05:00,0.76241,0.76274,0.76219,0.76274,56000000.0
2009-12-04 06:10:00,0.76262,0.76267,0.76203,0.76231,65600000.0
2009-12-04 06:15:00,0.76249,0.76267,0.76196,0.7623,57600000.0
2009-12-04 06:20:00,0.76264,0.76264,0.76198,0.76229,60800000.0
2009-12-04 06:25:00,0.76242,0.76271,0.7613,0.76243,57600000.0
2009-12-04 06:30:00,0.76274,0.76289,0.76262,0.76262,48000000.0
2009-12-04 06:35:00,0.76259,0.76275,0.76205,0.76218,50600000.0
2009-12-04 06:40:00,0.76259,0.76259,0.76234,0.76253,22400000.0
2009-12-04 06:45:00,0.76202,0.76289,0.76197,0.76289,59200000.0
2009-12-04 06:50:00,0.76286,0.76286,0.76226,0.76268,47400000.0
2009-12-04 06:55:00,0.76276,0.76288,0.76222,0.7628,51200000.0
2009-12-04 07:00:00,0.76287,0.76288,0.76177,0.76219,52800000.0
2009-12-04 07:05:00,0.76231,0.76245,0.76178,0.7624,62800000.0
2009-12-04 07:10:00,0.76243,0.76247,0.76189,0.76238,41600000.0
2009-12-04 07:15:00,0.76245,0.76251,0.76168,0.76205,62800000.0
2009-12-04 07:20:00,0.76208,0.76215,0.76141,0.76173,62400000.0
2009-12-04 07:25:00,0.76168,0.76201,0.76152,0.76192,59200000.0
2009-12-04 07:30:00,0.76188,0.76188,0.7611,0.76165,54400000.0
2009-12-04 07:35:00,0.76116,0.76238,0.76116,0.76238,62400000.0
2009-12-04 07:40:00,0.76238,0.76276,0.7617,0.76213,48400000.0
2009-12-04 07:45:00,0.76189,0.76254,0.76185,0.76238,57600000.0
2009-12-04 07:50:00,0.76239,0.76296,0.76223,0.76271,59200000.0
2009-12-04 07:55:00,0.76265,0.76265,0.76221,0.76232,54400000.0
2009-12-04 08:00:00,0.76226,0.76234,0.76202,0.76212,60800000.0
2009-12-04 08:05:00,0.76214,0.76241,0.76185,0.76222,62400000.0
2009-12-04 08:10:00,0.76244,0.76268,0.76225,0.76238,58000000.0
2009-12-04 08:15:00,0.76235,0.76259,0.76226,0.7625,64000000.0
2009-12-04 08:20:00,0.76256,0.76286,0.76238,0.7626,57600000.0
2009-12-04 08:25:00,0.76279,0.76293,0.76255,0.76269,65600000.0
2009-12-04 08:30:00,0.7622,0.76262,0.76212,0.76245,56000000.0
2009-12-04 08:35:00,0.76241,0.7626,0.76219,0.76252,56400000.0
2009-12-04 08:40:00,0.76252,0.76264,0.76225,0.76233,60800000.0
2009-12-04 08:45:00,0.76225,0.76245,0.76202,0.7624,57600000.0
2009-12-04 08:50:00,0.76243,0.7628,0.76177,0.76261,60800000.0
2009-12-04 08:55:00,0.76249,0.76249,0.76223,0.76232,64000000.0
2009-12-04 09:00:00,0.76223,0.76287,0.76219,0.76282,57600000.0
2009-12-04 09:05:00,0.76289,0.76318,0.76281,0.76294,58000000.0
2009-12-04 09:10:00,0.7631,0.76337,0.76294,0.76334,54400000.0
2009-12-04 09:15:00,0.76331,0.76338,0.76307,0.7633,67200000.0
2009-12-04 09:20:00,0.76312,0.76314,0.76268,0.76268,57600000.0
2009-12-04 09:25:00,0.76261,0.76301,0.76222,0.76301,72000000.0
2009-12-04 09:30:00,0.76319,0.76338,0.763,0.76335,66000000.0
2009-12-04 09:35:00,0.76334,0.76337,0.76291,0.7633,65600000.0
2009-12-04 09:40:00,0.76332,0.76376,0.76331,0.76364,58000000.0
2009-12-04 09:45:00,0.7636,0.76364,0.76316,0.76328,52800000.0
2009-12-04 09:50:00,0.76363,0.76365,0.7632,0.76344,52800000.0
2009-12-04 09:55:00,0.76345,0.76385,0.7633,0.76378,67200000.0
2009-12-04 10:00:00,0.76379,0.76414,0.76359,0.76396,68800000.0
2009-12-04 10:05:00,0.76378,0.76434,0.7637,0.7642,74600000.0
2009-12-04 10:10:00,0.76439,0.76461,0.76394,0.76452,69200000.0
2009-12-04 10:15:00,0.76447,0.76448,0.76411,0.76426,51200000.0
2009-12-04 10:20:00,0.76425,0.76443,0.76401,0.76437,59200000.0
2009-12-04 10:25:00,0.76442,0.76455,0.76418,0.76439,56000000.0
2009-12-04 10:30:00,0.76444,0.76487,0.76418,0.7646,62400000.0
2009-12-04 10:35:00,0.7647,0.76508,0.76458,0.76488,62400000.0
2009-12-04 10:40:00,0.76492,0.76492,0.7638,0.7638,73600000.0
2009-12-04 10:45:00,0.76387,0.76388,0.76322,0.76343,69200000.0
2009-12-04 10:50:00,0.76343,0.76366,0.763,0.76361,65600000.0
2009-12-04 10:55:00,0.76346,0.76388,0.76338,0.76375,64000000.0
2009-12-04 11:00:00,0.76359,0.76395,0.76352,0.76365,52800000.0
2009-12-04 11:05:00,0.76365,0.7639,0.76358,0.76363,59200000.0
2009-12-04 11:10:00,0.76374,0.76424,0.76374,0.76421,63800000.0
2009-12-04 11:15:00,0.76431,0.76431,0.76399,0.76406,65600000.0
2009-12-04 11:20:00,0.76408,0.76409,0.76354,0.76377,64000000.0
2009-12-04 11:25:00,0.76394,0.76412,0.7635,0.76408,62400000.0
2009-12-04 11:30:00,0.76413,0.76413,0.76377,0.76396,73600000.0
2009-12-04 11:35:00,0.76386,0.76402,0.76341,0.7638,60200000.0
2009-12-04 11:40:00,0.76395,0.76399,0.76335,0.76394,56000000.0
2009-12-04 11:45:00,0.7634,0.76416,0.7634,0.76377,61200000.0
2009-12-04 11:50:00,0.76374,0.76374,0.76239,0.76344,56000000.0
2009-12-04 11:55:00,0.7633,0.76335,0.76298,0.76325,53800000.0
2009-12-04 12:00:00,0.76309,0.76368,0.76211,0.76364,67200000.0
2009-12-04 12:05:00,0.76343,0.76378,0.76291,0.76326,96000000.0
2009-12-04 12:10:00,0.76331,0.76348,0.76319,0.76324,67200000.0
2009-12-04 12:15:00,0.76331,0.76353,0.76322,0.76343,67200000.0
2009-12-04 12:20:00,0.76343,0.76353,0.76331,0.76341,64000000.0
2009-12-04 12:25:00,0.7634,0.76359,0.76239,0.76359,46400000.0
2009-12-04 12:30:00,0.76358,0.76366,0.7631,0.76312,59200000.0
2009-12-04 12:35:00,0.76319,0.76329,0.76284,0.76317,64000000.0
2009-12-04 12:40:00,0.7631,0.76384,0.7631,0.76384,61800000.0
2009-12-04 12:45:00,0.76327,0.76386,0.76327,0.76365,59600000.0
2009-12-04 12:50:00,0.76358,0.76385,0.76325,0.76345,56000000.0
2009-12-04 12:55:00,0.76314,0.76362,0.76314,0.76361,63400000.0
2009-12-04 13:00:00,0.76365,0.76369,0.76302,0.76356,56000000.0
2009-12-04 13:05:00,0.76338,0.76354,0.76306,0.76331,62400000.0
2009-12-04 13:10:00,0.76357,0.76385,0.7633,0.7633,59600000.0
2009-12-04 13:15:00,0.76331,0.76342,0.76312,0.76325,68200000.0
2009-12-04 13:20:00,0.76318,0.76318,0.76285,0.76299,57600000.0
2009-12-04 13:25:00,0.76297,0.7631,0.76286,0.76292,65600000.0
2009-12-04 13:30:00,0.7629,0.7629,0.7625,0.76275,67000000.0
2009-12-04 13:35:00,0.7627,0.76286,0.76215,0.76274,67200000.0
2009-12-04 13:40:00,0.76281,0.76343,0.7628,0.76295,118400000.0
2009-12-04 13:45:00,0.76284,0.76286,0.76262,0.76276,144000000.0
2009-12-04 13:50:00,0.7625,0.76258,0.76205,0.76235,137000000.0
2009-12-04 13:55:00,0.76235,0.76276,0.76235,0.76259,109800000.0
2009-12-04 14:00:00,0.76116,0.76116,0.7599,0.76013,136400000.0
2009-12-04 14:05:00,0.76024,0.76032,0.7598,0.76014,131200000.0
2009-12-04 14:10:00,0.76014,0.76051,0.76012,0.76014,102400000.0
2009-12-04 14:15:00,0.76016,0.76016,0.7597,0.75975,113600000.0
2009-12-04 14:20:00,0.75967,0.75967,0.75917,0.75923,171200000.0
2009-12-04 14:25:00,0.75918,0.75953,0.75904,0.75953,227200000.0
2009-12-04 14:30:00,0.75932,0.75963,0.7592,0.75935,173800000.0
2009-12-04 14:35:00,0.75931,0.75933,0.75829,0.75829,184000000.0
2009-12-04 14:40:00,0.75843,0.75846,0.75789,0.75798,180800000.0
2009-12-04 14:45:00,0.75799,0.75861,0.75794,0.75857,106000000.0
2009-12-04 14:50:00,0.75858,0.75901,0.75858,0.75901,124200000.0
2009-12-04 14:55:00,0.75896,0.759,0.75826,0.75879,88000000.0
2009-12-04 15:00:00,0.75874,0.75878,0.75802,0.75833,140800000.0
2009-12-04 15:05:00,0.75837,0.7586,0.75834,0.7586,169600000.0
2009-12-04 15:10:00,0.75858,0.75883,0.75856,0.75878,198400000.0
2009-12-04 15:15:00,0.75876,0.7589,0.75833,0.75889,88000000.0
2009-12-04 15:20:00,0.75879,0.75888,0.75793,0.75807,152000000.0
2009-12-04 15:25:00,0.75811,0.75814,0.75595,0.75639,277200000.0
2009-12-04 15:30:00,0.75664,0.75856,0.75651,0.75737,252600000.0
2009-12-04 15:35:00,0.75758,0.75802,0.75729,0.75729,202600000.0
2009-12-04 15:40:00,0.75715,0.75762,0.75639,0.75653,184000000.0
2009-12-04 15:45:00,0.75641,0.75689,0.75624,0.75659,138000000.0
2009-12-04 15:50:00,0.75665,0.75665,0.75522,0.75545,136200000.0
2009-12-04 15:55:00,0.75536,0.75543,0.75435,0.75473,137000000.0
2009-12-04 16:00:00,0.75477,0.75586,0.75455,0.75554,258600000.0
2009-12-04 16:05:00,0.75557,0.75586,0.75513,0.75568,242000000.0
2009-12-04 16:10:00,0.75567,0.75705,0.75566,0.7567,211200000.0
2009-12-04 16:15:00,0.75623,0.75626,0.75569,0.75569,168000000.0
2009-12-04 16:20:00,0.75558,0.75573,0.75511,0.75525,217600000.0
2009-12-04 16:25:00,0.7551,0.75543,0.75499,0.75524,178000000.0
2009-12-04 16:30:00,0.75534,0.75566,0.75506,0.75518,247800000.0
2009-12-04 16:35:00,0.75519,0.75547,0.75469,0.75469,342800000.0
2009-12-04 16:40:00,0.75468,0.75579,0.75457,0.75561,297600000.0
2009-12-04 16:45:00,0.75554,0.75569,0.75532,0.75556,304800000.0
2009-12-04 16:50:00,0.75561,0.75562,0.75507,0.75507,198400000.0
2009-12-04 16:55:00,0.7552,0.75589,0.7552,0.75535,275200000.0
2009-12-04 17:00:00,0.75544,0.75658,0.75544,0.75658,303200000.0
2009-12-04 17:05:00,0.7566,0.75691,0.75578,0.75578,249000000.0
2009-12-04 17:10:00,0.75592,0.75608,0.75551,0.75568,224000000.0
2009-12-04 17:15:00,0.75577,0.75599,0.75513,0.75518,174400000.0
2009-12-04 17:20:00,0.75518,0.75518,0.75412,0.75414,132800000.0
2009-12-04 17:25:00,0.75427,0.75496,0.75405,0.75496,169400000.0
2009-12-04 17:30:00,0.75508,0.75517,0.75397,0.75397,275600000.0
2009-12-04 17:35:00,0.75392,0.75466,0.75392,0.7545,272000000.0
2009-12-04 17:40:00,0.75463,0.75502,0.75452,0.75498,233600000.0
2009-12-04 17:45:00,0.75497,0.75497,0.75373,0.75401,317200000.0
2009-12-04 17:50:00,0.75402,0.75428,0.75348,0.75371,279400000.0
2009-12-04 17:55:00,0.75362,0.75382,0.75294,0.75294,286400000.0
2009-12-04 18:00:00,0.75297,0.75386,0.75297,0.75386,253600000.0
2009-12-04 18:05:00,0.75384,0.75384,0.75296,0.75335,327800000.0
2009-12-04 18:10:00,0.75347,0.75356,0.75221,0.75221,195600000.0
2009-12-04 18:15:00,0.75208,0.75252,0.75172,0.75244,298000000.0
2009-12-04 18:20:00,0.75275,0.75383,0.75275,0.7538,283600000.0
2009-12-04 18:25:00,0.75386,0.75395,0.75324,0.75348,186000000.0
2009-12-04 18:30:00,0.75364,0.75387,0.75334,0.75351,221800000.0
2009-12-04 18:35:00,0.75361,0.75364,0.75325,0.75339,217600000.0
2009-12-04 18:40:00,0.7534,0.75377,0.75336,0.75352,183200000.0
2009-12-04 18:45:00,0.75375,0.75411,0.75346,0.75369,233600000.0
2009-12-04 18:50:00,0.75381,0.75382,0.75331,0.75353,168400000.0
2009-12-04 18:55:00,0.75342,0.75418,0.75334,0.75342,145600000.0
2009-12-04 19:00:00,0.75341,0.75343,0.75319,0.75331,156800000.0
2009-12-04 19:05:00,0.75342,0.75403,0.75341,0.75386,210000000.0
2009-12-04 19:10:00,0.7538,0.75436,0.7538,0.75414,179000000.0
2009-12-04 19:15:00,0.75389,0.75436,0.75388,0.75436,94400000.0
2009-12-04 19:20:00,0.75429,0.75429,0.75385,0.75388,155600000.0
2009-12-04 19:25:00,0.75386,0.75414,0.7538,0.75411,244200000.0
2009-12-04 19:30:00,0.75417,0.75444,0.75416,0.75444,171200000.0
2009-12-04 19:35:00,0.75443,0.755,0.75442,0.75486,132800000.0
2009-12-04 19:40:00,0.75465,0.75484,0.75451,0.75474,118400000.0
2009-12-04 19:45:00,0.75443,0.75481,0.75443,0.75453,102400000.0
2009-12-04 19:50:00,0.75454,0.75454,0.754,0.7544,105600000.0
2009-12-04 19:55:00,0.75441,0.75443,0.75421,0.75426,102200000.0
2009-12-04 20:00:00,0.75426,0.75454,0.75419,0.75454,85200000.0
2009-12-04 20:05:00,0.75464,0.75479,0.75424,0.75428,88000000.0
2009-12-04 20:10:00,0.75429,0.7545,0.7538,0.75423,86400000.0
2009-12-04 20:15:00,0.75417,0.75439,0.75374,0.75408,86400000.0
2009-12-04 20:20:00,0.75405,0.75443,0.75382,0.75417,78400000.0
2009-12-04 20:25:00,0.75434,0.75467,0.75408,0.7541,81600000.0
2009-12-04 20:30:00,0.75424,0.75459,0.75404,0.75411,119400000.0
2009-12-04 20:35:00,0.75414,0.75429,0.75382,0.75382,110400000.0
2009-12-04 20:40:00,0.7538,0.7548,0.75371,0.7548,57600000.0
2009-12-04 20:45:00,0.75492,0.75512,0.75455,0.7547,68800000.0
2009-12-04 20:50:00,0.75483,0.75568,0.75483,0.75529,65600000.0
2009-12-04 20:55:00,0.75525,0.75572,0.75524,0.75534,72000000.0
2009-12-04 21:00:00,0.75519,0.75562,0.75508,0.75552,76800000.0
2009-12-04 21:05:00,0.75543,0.75552,0.75482,0.75485,65600000.0
2009-12-04 21:10:00,0.75486,0.75542,0.75483,0.75521,61200000.0
2009-12-04 21:15:00,0.75536,0.75537,0.75378,0.75466,59200000.0
2009-12-04 21:20:00,0.75463,0.75473,0.75453,0.75465,49600000.0
2009-12-04 21:25:00,0.75457,0.75535,0.75451,0.75505,69800000.0
2009-12-04 21:30:00,0.75496,0.75576,0.75489,0.7555,75200000.0
2009-12-04 21:35:00,0.75556,0.75603,0.75549,0.75603,97600000.0
2009-12-04 21:40:00,0.75597,0.75621,0.75538,0.75538,75200000.0
2009-12-04 21:45:00,0.75535,0.75616,0.75533,0.75568,52800000.0
2009-12-04 21:50:00,0.75576,0.75624,0.75576,0.7561,59200000.0
2009-12-04 21:55:00,0.75612,0.75644,0.75587,0.75587,93200000.0
2009-12-04 22:00:00,0.75564,0.75564,0.75528,0.75555,80000000.0
2009-12-04 22:05:00,0.75589,0.75668,0.75583,0.75638,94800000.0
2009-12-04 22:10:00,0.75634,0.75702,0.75527,0.75702,65600000.0
2009-12-04 22:15:00,0.75697,0.75734,0.75692,0.75695,64000000.0
2009-12-04 22:20:00,0.75698,0.75751,0.75679,0.75748,68800000.0
2009-12-04 22:25:00,0.75756,0.75756,0.7568,0.75681,76800000.0
2009-12-04 22:30:00,0.75658,0.7566,0.75627,0.75657,110400000.0
2009-12-04 22:35:00,0.75671,0.7568,0.75608,0.7565,165200000.0
2009-12-04 22:40:00,0.75657,0.75685,0.75654,0.75685,59200000.0
2009-12-04 22:45:00,0.75677,0.75714,0.75675,0.75682,64000000.0
2009-12-04 22:50:00,0.75682,0.75726,0.75681,0.75719,67200000.0
2009-12-04 22:55:00,0.75708,0.75716,0.75629,0.75631,51200000.0
2009-12-04 23:00:00,0.75614,0.75633,0.75565,0.75633,88000000.0
2009-12-04 23:05:00,0.75651,0.7569,0.75624,0.75682,52800000.0
2009-12-04 23:10:00,0.7569,0.75749,0.7564,0.7574,61200000.0
2009-12-04 23:15:00,0.75714,0.75785,0.75705,0.75781,54400000.0
2009-12-04 23:20:00,0.75769,0.75798,0.75753,0.75763,60800000.0
2009-12-04 23:25:00,0.75782,0.75837,0.75782,0.75827,84200000.0
2009-12-04 23:30:00,0.75821,0.75839,0.75747,0.7578,97600000.0
2009-12-04 23:35:00,0.7577,0.75787,0.75725,0.75727,57600000.0
2009-12-04 23:40:00,0.75719,0.7574,0.75688,0.75727,76800000.0
2009-12-04 23:45:00,0.75724,0.75731,0.75684,0.75684,64400000.0
2009-12-04 23:50:00,0.7571,0.75722,0.75624,0.75624,75200000.0
2009-12-04 23:55:00,0.75646,0.75729,0.75629,0.75647,96000000.0
2009-12-07 00:00:00,0.7565,0.7565,0.7541,0.75418,46400000.0
2009-12-07 00:05:00,0.7544,0.75489,0.75425,0.75485,59200000.0
2009-12-07 00:10:00,0.75499,0.7551,0.75469,0.75493,80000000.0
2009-12-07 00:15:00,0.7547,0.75492,0.75467,0.75488,52800000.0
2009-12-07 00:20:00,0.75489,0.75526,0.75458,0.75472,49600000.0
2009-12-07 00:25:00,0.7549,0.75504,0.75446,0.75462,61800000.0
2009-12-07 00:30:00,0.75447,0.75561,0.75445,0.75497,64000000.0
2009-12-07 00:35:00,0.75523,0.75539,0.75515,0.75533,35200000.0
2009-12-07 00:40:00,0.75519,0.75643,0.75465,0.75632,60800000.0
2009-12-07 00:45:00,0.75617,0.75698,0.75617,0.75679,56000000.0
2009-12-07 00:50:00,0.75666,0.75708,0.75638,0.75698,60800000.0
2009-12-07 00:55:00,0.75678,0.75759,0.75656,0.75759,57600000.0
2009-12-07 01:00:00,0.75775,0.75775,0.75741,0.75757,61200000.0
2009-12-07 01:05:00,0.75769,0.7579,0.75607,0.7563,64400000.0
2009-12-07 01:10:00,0.75646,0.75762,0.75646,0.75687,52800000.0
2009-12-07 01:15:00,0.75635,0.7571,0.75633,0.75698,67200000.0
2009-12-07 01:20:00,0.75702,0.75739,0.757,0.75716,65600000.0
2009-12-07 01:25:00,0.75691,0.75783,0.75664,0.75777,67200000.0
2009-12-07 01:30:00,0.75769,0.75769,0.75693,0.75723,57600000.0
2009-12-07 01:35:00,0.75712,0.75724,0.75615,0.75623,65000000.0
2009-12-07 01:40:00,0.75627,0.75648,0.75542,0.7559,66000000.0
2009-12-07 01:45:00,0.75577,0.75629,0.75577,0.75607,49600000.0
2009-12-07 01:50:00,0.75605,0.75614,0.7556,0.75565,72000000.0
2009-12-07 01:55:00,0.7558,0.75641,0.7558,0.75641,84800000.0
2009-12-07 02:00:00,0.75627,0.75678,0.7561,0.7567,84800000.0
2009-12-07 02:05:00,0.75648,0.75685,0.75585,0.756,72400000.0
2009-12-07 02:10:00,0.75611,0.75611,0.75541,0.75564,49600000.0
2009-12-07 02:15:00,0.75561,0.75585,0.75439,0.75525,67200000.0
2009-12-07 02:20:00,0.75534,0.75619,0.75517,0.75589,65600000.0
2009-12-07 02:25:00,0.75614,0.75703,0.75614,0.75674,57600000.0
2009-12-07 02:30:00,0.75672,0.75707,0.75624,0.75663,67200000.0
2009-12-07 02:35:00,0.7565,0.75704,0.75645,0.75664,65600000.0
2009-12-07 02:40:00,0.7567,0.75671,0.75587,0.75645,57600000.0
2009-12-07 02:45:00,0.75648,0.75714,0.75635,0.75703,74600000.0
2009-12-07 02:50:00,0.7569,0.7579,0.75686,0.7579,66000000.0
2009-12-07 02:55:00,0.75784,0.75784,0.75724,0.75726,60800000.0
2009-12-07 03:00:00,0.75734,0.75782,0.7573,0.75743,57600000.0
2009-12-07 03:05:00,0.75741,0.7575,0.75679,0.75723,60800000.0
2009-12-07 03:10:00,0.75724,0.75743,0.75713,0.7573,56000000.0
2009-12-07 03:15:00,0.7574,0.75754,0.75605,0.75694,60800000.0
2009-12-07 03:20:00,0.75725,0.75751,0.75723,0.75729,46400000.0
2009-12-07 03:25:00,0.75712,0.75751,0.75699,0.75719,64000000.0
2009-12-07 03:30:00,0.7571,0.75743,0.75703,0.75739,62400000.0
2009-12-07 03:35:00,0.75724,0.75736,0.75701,0.75724,49600000.0
2009-12-07 03:40:00,0.75734,0.75737,0.75697,0.75705,65600000.0
2009-12-07 03:45:00,0.75715,0.75757,0.75694,0.75729,89600000.0
2009-12-07 03:50:00,0.75739,0.75739,0.75695,0.75727,59200000.0
2009-12-07 03:55:00,0.75719,0.7573,0.7569,0.75725,62400000.0
2009-12-07 04:00:00,0.7571,0.75723,0.75655,0.75723,96000000.0
2009-12-07 04:05:00,0.75706,0.75734,0.75674,0.75683,75200000.0
2009-12-07 04:10:00,0.7562,0.75721,0.7562,0.7569,63400000.0
2009-12-07 04:15:00,0.75685,0.75707,0.75661,0.75704,76200000.0
2009-12-07 04:20:00,0.75696,0.75733,0.75694,0.75721,57600000.0
2009-12-07 04:25:00,0.75728,0.7574,0.75695,0.75696,98000000.0
2009-12-07 04:30:00,0.75655,0.75716,0.75655,0.75701,85600000.0
2009-12-07 04:35:00,0.75702,0.75708,0.75684,0.75684,60800000.0
2009-12-07 04:40:00,0.7567,0.75708,0.75666,0.75687,54400000.0
2009-12-07 04:45:00,0.75629,0.75692,0.75629,0.75676,56000000.0
2009-12-07 04:50:00,0.75679,0.75699,0.7566,0.75681,48000000.0
2009-12-07 04:55:00,0.75667,0.75688,0.75641,0.75663,88000000.0
2009-12-07 05:00:00,0.75674,0.7569,0.75655,0.75661,51200000.0
2009-12-07 05:05:00,0.75638,0.75704,0.75635,0.75685,67200000.0
2009-12-07 05:10:00,0.75673,0.75693,0.75643,0.75667,64000000.0
2009-12-07 05:15:00,0.7564,0.7567,0.75616,0.7563,59200000.0
2009-12-07 05:20:00,0.7565,0.75688,0.7565,0.75659,164600000.0
2009-12-07 05:25:00,0.75653,0.75653,0.75596,0.75607,110400000.0
2009-12-07 05:30:00,0.75617,0.75644,0.75617,0.75629,76800000.0
2009-12-07 05:35:00,0.75622,0.75636,0.75613,0.75631,68800000.0
2009-12-07 05:40:00,0.75641,0.75667,0.75623,0.75645,63400000.0
2009-12-07 05:45:00,0.75641,0.75659,0.75518,0.75622,65600000.0
2009-12-07 05:50:00,0.75651,0.75657,0.75618,0.75618,89600000.0
2009-12-07 05:55:00,0.75615,0.75652,0.75609,0.75652,80000000.0
2009-12-07 06:00:00,0.7565,0.75687,0.75613,0.75672,92800000.0
2009-12-07 06:05:00,0.7567,0.75686,0.75655,0.75672,59600000.0
2009-12-07 06:10:00,0.75655,0.75684,0.75636,0.75672,52200000.0
2009-12-07 06:15:00,0.75687,0.75691,0.75652,0.75678,75600000.0
2009-12-07 06:20:00,0.75612,0.75682,0.75608,0.75627,97000000.0
2009-12-07 06:25:00,0.75686,0.75691,0.75648,0.75683,64000000.0
2009-12-07 06:30:00,0.75689,0.75702,0.75639,0.75664,70200000.0
2009-12-07 06:35:00,0.75629,0.75686,0.75628,0.75681,49600000.0
2009-12-07 06:40:00,0.75639,0.75713,0.75592,0.75706,59200000.0
2009-12-07 06:45:00,0.75699,0.75708,0.75687,0.75697,60800000.0
2009-12-07 06:50:00,0.75686,0.75686,0.75632,0.75657,65600000.0
2009-12-07 06:55:00,0.75655,0.75668,0.75613,0.75656,77200000.0
2009-12-07 07:00:00,0.75656,0.75695,0.75652,0.75674,72400000.0
2009-12-07 07:05:00,0.75672,0.75749,0.75632,0.75689,70400000.0
2009-12-07 07:10:00,0.75695,0.75741,0.75694,0.75718,51600000.0
2009-12-07 07:15:00,0.75733,0.75745,0.75681,0.75725,57000000.0
2009-12-07 07:20:00,0.75729,0.75742,0.75693,0.75708,92800000.0
2009-12-07 07:25:00,0.75708,0.75713,0.75689,0.75693,120000000.0
2009-12-07 07:30:00,0.75636,0.75706,0.75636,0.75679,81600000.0
2009-12-07 07:35:00,0.75672,0.75719,0.75654,0.75711,78400000.0
2009-12-07 07:40:00,0.75697,0.75763,0.7569,0.75738,85800000.0
2009-12-07 07:45:00,0.75739,0.75742,0.7567,0.7567,86400000.0
2009-12-07 07:50:00,0.7572,0.75743,0.75714,0.75737,88000000.0
2009-12-07 07:55:00,0.75725,0.75748,0.7567,0.7574,84800000.0
2009-12-07 08:00:00,0.75737,0.75738,0.75648,0.75664,102800000.0
2009-12-07 08:05:00,0.75677,0.75692,0.75605,0.75627,105000000.0
2009-12-07 08:10:00,0.75658,0.75672,0.7563,0.75634,102400000.0
2009-12-07 08:15:00,0.75634,0.75647,0.75614,0.75625,118400000.0
2009-12-07 08:20:00,0.7564,0.7566,0.75634,0.75634,132800000.0
2009-12-07 08:25:00,0.75639,0.75653,0.75606,0.75611,171200000.0
2009-12-07 08:30:00,0.75613,0.75654,0.75613,0.75644,244600000.0
2009-12-07 08:35:00,0.75641,0.75641,0.75605,0.75638,154600000.0
2009-12-07 08:40:00,0.75655,0.75674,0.75626,0.75626,94400000.0
2009-12-07 08:45:00,0.75646,0.75656,0.75612,0.75644,179600000.0
2009-12-07 08:50:00,0.75635,0.75644,0.7557,0.75583,209600000.0
2009-12-07 08:55:00,0.75581,0.75581,0.75538,0.75551,156800000.0
2009-12-07 09:00:00,0.75546,0.75569,0.75538,0.75566,145600000.0
2009-12-07 09:05:00,0.75568,0.75586,0.75553,0.75572,167400000.0
2009-12-07 09:10:00,0.75557,0.75568,0.75511,0.75514,234000000.0
2009-12-07 09:15:00,0.75513,0.75528,0.75488,0.75496,182800000.0
2009-12-07 09:20:00,0.75484,0.75494,0.75461,0.75483,217600000.0
2009-12-07 09:25:00,0.75487,0.75555,0.7547,0.75553,223600000.0
2009-12-07 09:30:00,0.75529,0.7553,0.75508,0.7553,187200000.0
2009-12-07 09:35:00,0.75532,0.75541,0.75502,0.75504,283200000.0
2009-12-07 09:40:00,0.75502,0.75511,0.75442,0.75461,297000000.0
2009-12-07 09:45:00,0.75471,0.75484,0.7546,0.75471,195200000.0
2009-12-07 09:50:00,0.75477,0.75484,0.75441,0.75471,327800000.0
2009-12-07 09:55:00,0.75459,0.75465,0.75397,0.75423,252800000.0
2009-12-07 10:00:00,0.75433,0.75465,0.75423,0.75459,286400000.0
2009-12-07 10:05:00,0.75464,0.75488,0.75446,0.75479,279400000.0
2009-12-07 10:10:00,0.7547,0.75474,0.75413,0.75413,316200000.0
2009-12-07 10:15:00,0.75412,0.7547,0.75405,0.75462,233600000.0
2009-12-07 10:20:00,0.75454,0.75485,0.75454,0.75463,272800000.0
2009-12-07 10:25:00,0.75461,0.75486,0.75448,0.75481,274000000.0
2009-12-07 10:30:00,0.75475,0.755,0.75437,0.75437,169600000.0
2009-12-07 10:35:00,0.75414,0.75434,0.75352,0.75395,132200000.0
2009-12-07 10:40:00,0.75395,0.75433,0.75343,0.75423,174800000.0
2009-12-07 10:45:00,0.75425,0.75429,0.75352,0.75406,224000000.0
2009-12-07 10:50:00,0.75409,0.75427,0.75381,0.75414,249600000.0
2009-12-07 10:55:00,0.7541,0.75414,0.7534,0.75355,303400000.0
2009-12-07 11:00:00,0.75358,0.75445,0.75358,0.75445,275600000.0
2009-12-07 11:05:00,0.75436,0.7545,0.75356,0.75369,198400000.0
2009-12-07 11:10:00,0.75361,0.7539,0.75311,0.75351,306000000.0
2009-12-07 11:15:00,0.75334,0.75367,0.75298,0.75338,298400000.0
2009-12-07 11:20:00,0.75338,0.75378,0.75305,0.75378,342800000.0
2009-12-07 11:25:00,0.75367,0.75383,0.7534,0.75353,247400000.0
2009-12-07 11:30:00,0.7534,0.75355,0.75316,0.75329,177600000.0
2009-12-07 11:35:00,0.75338,0.75361,0.75275,0.75312,218000000.0
2009-12-07 11:40:00,0.75316,0.75334,0.75315,0.7533,168400000.0
2009-12-07 11:45:00,0.75346,0.75346,0.75313,0.75336,211200000.0
2009-12-07 11:50:00,0.75334,0.75351,0.75313,0.75342,241600000.0
2009-12-07 11:55:00,0.7535,0.75356,0.7526,0.75271,259600000.0
2009-12-07 12:00:00,0.75276,0.75283,0.75248,0.75278,137600000.0
2009-12-07 12:05:00,0.75275,0.75298,0.75271,0.7528,135400000.0
2009-12-07 12:10:00,0.75262,0.75287,0.75248,0.75262,137600000.0
2009-12-07 12:15:00,0.75266,0.75319,0.75266,0.75319,184000000.0
2009-12-07 12:20:00,0.75317,0.75355,0.75312,0.75352,203200000.0
2009-12-07 12:25:00,0.75355,0.75384,0.75235,0.75243,252600000.0
2009-12-07 12:30:00,0.75241,0.75377,0.7524,0.75362,275600000.0
2009-12-07 12:35:00,0.7536,0.7537,0.75335,0.75339,152000000.0
2009-12-07 12:40:00,0.75349,0.75353,0.75325,0.75341,88000000.0
2009-12-07 12:45:00,0.75338,0.7534,0.75314,0.75315,198400000.0
2009-12-07 12:50:00,0.7533,0.75339,0.75299,0.75327,170000000.0
2009-12-07 12:55:00,0.75338,0.75407,0.75312,0.75407,139600000.0
2009-12-07 13:00:00,0.75388,0.75388,0.75365,0.7537,88000000.0
2009-12-07 13:05:00,0.75377,0.754,0.75364,0.75373,124800000.0
2009-12-07 13:10:00,0.7536,0.75363,0.75322,0.75348,106000000.0
2009-12-07 13:15:00,0.75327,0.75345,0.7527,0.75285,181200000.0
2009-12-07 13:20:00,0.75288,0.75338,0.75288,0.75318,184000000.0
2009-12-07 13:25:00,0.75318,0.75321,0.75253,0.75263,174400000.0
2009-12-07 13:30:00,0.75259,0.75298,0.75236,0.75285,227200000.0
2009-12-07 13:35:00,0.75283,0.75299,0.75277,0.75286,171600000.0
2009-12-07 13:40:00,0.75289,0.75312,0.75261,0.75268,113000000.0
2009-12-07 13:45:00,0.75274,0.75295,0.75251,0.75267,101800000.0
2009-12-07 13:50:00,0.75273,0.75348,0.75256,0.75341,132000000.0
2009-12-07 13:55:00,0.75333,0.75347,0.7532,0.75333,136200000.0
2009-12-07 14:00:00,0.75326,0.75361,0.75326,0.75336,109800000.0
2009-12-07 14:05:00,0.7531,0.75314,0.75282,0.75304,137000000.0
2009-12-07 14:10:00,0.75301,0.75308,0.75257,0.75258,144000000.0
2009-12-07 14:15:00,0.75259,0.75268,0.75232,0.7524,118400000.0
2009-12-07 14:20:00,0.75249,0.75255,0.75227,0.75249,67600000.0
2009-12-07 14:25:00,0.75246,0.75278,0.75218,0.75253,67200000.0
2009-12-07 14:30:00,0.75261,0.7529,0.75238,0.75246,65000000.0
2009-12-07 14:35:00,0.75247,0.75247,0.75173,0.75185,58000000.0
2009-12-07 14:40:00,0.75181,0.75221,0.75179,0.75221,68800000.0
2009-12-07 14:45:00,0.75215,0.75244,0.752,0.75225,59600000.0
2009-12-07 14:50:00,0.75262,0.75262,0.7522,0.75249,62400000.0
2009-12-07 14:55:00,0.7525,0.7525,0.75161,0.75166,56000000.0
2009-12-07 15:00:00,0.75183,0.75202,0.75158,0.75169,64000000.0
2009-12-07 15:05:00,0.75174,0.75183,0.75135,0.75179,56000000.0
2009-12-07 15:10:00,0.75183,0.75197,0.75163,0.75164,59200000.0
2009-12-07 15:15:00,0.75157,0.75163,0.75101,0.75102,62400000.0
2009-12-07 15:20:00,0.75103,0.75149,0.75103,0.75125,56000000.0
2009-12-07 15:25:00,0.75116,0.75118,0.75089,0.75089,58600000.0
2009-12-07 15:30:00,0.75071,0.75086,0.74969,0.75081,57600000.0
2009-12-07 15:35:00,0.7509,0.75111,0.7498,0.74983,64000000.0
2009-12-07 15:40:00,0.74985,0.75001,0.74974,0.74979,67200000.0
2009-12-07 15:45:00,0.74955,0.74965,0.74858,0.74901,67200000.0
2009-12-07 15:50:00,0.74896,0.74929,0.74877,0.74911,57600000.0
2009-12-07 15:55:00,0.74918,0.74957,0.74844,0.74956,67200000.0
2009-12-07 16:00:00,0.74974,0.75022,0.74935,0.75001,54800000.0
2009-12-07 16:05:00,0.75012,0.75042,0.74907,0.74967,56000000.0
2009-12-07 16:10:00,0.74963,0.74963,0.74891,0.74927,60800000.0
2009-12-07 16:15:00,0.74935,0.7496,0.74908,0.74957,56000000.0
2009-12-07 16:20:00,0.74951,0.74976,0.74918,0.74931,60800000.0
2009-12-07 16:25:00,0.74934,0.74974,0.74932,0.74955,74000000.0
2009-12-07 16:30:00,0.74945,0.74971,0.74925,0.74933,62400000.0
2009-12-07 16:35:00,0.74934,0.74966,0.74909,0.74951,64000000.0
2009-12-07 16:40:00,0.74955,0.74963,0.74918,0.74963,65000000.0
2009-12-07 16:45:00,0.7497,0.75073,0.7497,0.75054,64000000.0
2009-12-07 16:50:00,0.75059,0.75081,0.75042,0.75081,59200000.0
2009-12-07 16:55:00,0.75091,0.75092,0.75052,0.75052,52800000.0
2009-12-07 17:00:00,0.75062,0.7508,0.7504,0.75052,63400000.0
2009-12-07 17:05:00,0.7508,0.75091,0.75038,0.75038,65600000.0
2009-12-07 17:10:00,0.75029,0.7506,0.75018,0.7506,68800000.0
2009-12-07 17:15:00,0.75059,0.75064,0.75004,0.75025,73600000.0
2009-12-07 17:20:00,0.75029,0.75043,0.74999,0.75005,62400000.0
2009-12-07 17:25:00,0.75001,0.75025,0.74975,0.74991,60800000.0
2009-12-07 17:30:00,0.74997,0.7501,0.74958,0.74958,56000000.0
2009-12-07 17:35:00,0.74958,0.74964,0.74932,0.74957,59200000.0
2009-12-07 17:40:00,0.74968,0.74969,0.74922,0.74939,51600000.0
2009-12-07 17:45:00,0.7493,0.74956,0.74922,0.74955,69200000.0
2009-12-07 17:50:00,0.7494,0.75006,0.7494,0.74997,75200000.0
2009-12-07 17:55:00,0.74996,0.75021,0.74873,0.74873,68800000.0
2009-12-07 18:00:00,0.74859,0.74921,0.74859,0.74881,67200000.0
2009-12-07 18:05:00,0.74857,0.74862,0.74818,0.74859,52800000.0
2009-12-07 18:10:00,0.74864,0.74895,0.7485,0.74888,52800000.0
2009-12-07 18:15:00,0.74877,0.74902,0.74845,0.749,56000000.0
2009-12-07 18:20:00,0.74917,0.74923,0.74874,0.7488,65600000.0
2009-12-07 18:25:00,0.74879,0.74879,0.74812,0.74835,66000000.0
2009-12-07 18:30:00,0.74808,0.74853,0.74808,0.74812,64000000.0
2009-12-07 18:35:00,0.74819,0.74907,0.74814,0.74906,58000000.0
2009-12-07 18:40:00,0.74901,0.74933,0.74888,0.74929,67200000.0
2009-12-07 18:45:00,0.74929,0.74931,0.74861,0.74873,46400000.0
2009-12-07 18:50:00,0.74868,0.74894,0.74863,0.74894,54400000.0
2009-12-07 18:55:00,0.7489,0.7489,0.74862,0.74871,57600000.0
2009-12-07 19:00:00,0.74879,0.74928,0.74877,0.74893,64000000.0
2009-12-07 19:05:00,0.7488,0.74909,0.74797,0.74866,60800000.0
2009-12-07 19:10:00,0.74877,0.74877,0.74851,0.74864,51000000.0
2009-12-07 19:15:00,0.74862,0.74862,0.74829,0.74862,54800000.0
2009-12-07 19:20:00,0.74862,0.74897,0.74855,0.74886,56000000.0
2009-12-07 19:25:00,0.74893,0.74947,0.74886,0.74912,56000000.0
2009-12-07 19:30:00,0.74911,0.74934,0.74896,0.74911,65600000.0
2009-12-07 19:35:00,0.74924,0.75113,0.74924,0.75074,57600000.0
2009-12-07 19:40:00,0.75048,0.75061,0.75008,0.75024,64400000.0
2009-12-07 19:45:00,0.75012,0.7505,0.74925,0.7505,59200000.0
2009-12-07 19:50:00,0.75065,0.75115,0.75057,0.75082,52800000.0
2009-12-07 19:55:00,0.7511,0.75142,0.75096,0.75112,60800000.0
2009-12-07 20:00:00,0.75105,0.7511,0.75088,0.75097,53800000.0
2009-12-07 20:05:00,0.75082,0.75089,0.7506,0.75078,59600000.0
2009-12-07 20:10:00,0.75072,0.75141,0.75071,0.75131,57600000.0
2009-12-07 20:15:00,0.75158,0.7525,0.75153,0.7525,56000000.0
2009-12-07 20:20:00,0.7523,0.75252,0.75203,0.75235,62800000.0
2009-12-07 20:25:00,0.75232,0.75275,0.75194,0.75271,54400000.0
2009-12-07 20:30:00,0.75281,0.75302,0.75262,0.75296,59200000.0
2009-12-07 20:35:00,0.75294,0.75294,0.75201,0.75243,73600000.0
2009-12-07 20:40:00,0.75245,0.75251,0.75207,0.75229,62400000.0
2009-12-07 20:45:00,0.75221,0.75229,0.75201,0.75218,54400000.0
2009-12-07 20:50:00,0.7522,0.7522,0.75158,0.75158,62400000.0
2009-12-07 20:55:00,0.75164,0.75196,0.75118,0.75196,49600000.0
2009-12-07 21:00:00,0.75207,0.75233,0.75205,0.75216,60200000.0
2009-12-07 21:05:00,0.75188,0.75193,0.75112,0.75112,48000000.0
2009-12-07 21:10:00,0.75103,0.75166,0.75103,0.75163,59200000.0
2009-12-07 21:15:00,0.75126,0.752,0.75126,0.75186,64000000.0
2009-12-07 21:20:00,0.75189,0.75202,0.7509,0.7509,64000000.0
2009-12-07 21:25:00,0.74997,0.75104,0.74997,0.75037,60800000.0
2009-12-07 21:30:00,0.75038,0.75038,0.7491,0.75019,57600000.0
2009-12-07 21:35:00,0.75028,0.75073,0.74989,0.75073,60800000.0
2009-12-07 21:40:00,0.75054,0.75099,0.7504,0.7504,58000000.0
2009-12-07 21:45:00,0.75048,0.75051,0.75002,0.75034,65600000.0
2009-12-07 21:50:00,0.75029,0.75042,0.75001,0.7502,56000000.0
2009-12-07 21:55:00,0.75038,0.75045,0.75016,0.75016,60800000.0
2009-12-07 22:00:00,0.74984,0.75064,0.7498,0.75059,59200000.0
2009-12-07 22:05:00,0.75059,0.75067,0.75023,0.75023,56000000.0
2009-12-07 22:10:00,0.75025,0.75052,0.75011,0.75027,57600000.0
2009-12-07 22:15:00,0.75025,0.7504,0.75015,0.75031,64000000.0
2009-12-07 22:20:00,0.75027,0.75037,0.75009,0.75018,66000000.0
2009-12-07 22:25:00,0.7502,0.75025,0.74991,0.74993,61200000.0
2009-12-07 22:30:00,0.74991,0.75009,0.74951,0.75009,57600000.0
2009-12-07 22:35:00,0.75013,0.75022,0.74926,0.74968,60800000.0
2009-12-07 22:40:00,0.7496,0.75001,0.74947,0.75,52800000.0
2009-12-07 22:45:00,0.74988,0.74988,0.74939,0.74962,58000000.0
2009-12-07 22:50:00,0.74977,0.74996,0.74924,0.74958,65400000.0
2009-12-07 22:55:00,0.74963,0.74996,0.7493,0.7493,61800000.0
2009-12-07 23:00:00,0.74931,0.7497,0.74907,0.74969,52800000.0
2009-12-07 23:05:00,0.74971,0.74983,0.74932,0.74945,67200000.0
2009-12-07 23:10:00,0.74948,0.74962,0.7494,0.74958,66600000.0
2009-12-07 23:15:00,0.74955,0.74956,0.74906,0.7493,60800000.0
2009-12-07 23:20:00,0.7493,0.74955,0.7492,0.74949,57600000.0
2009-12-07 23:25:00,0.74948,0.74973,0.74934,0.74971,57600000.0
2009-12-07 23:30:00,0.74976,0.75015,0.74963,0.75005,66600000.0
2009-12-07 23:35:00,0.75006,0.75015,0.74982,0.75004,57600000.0
2009-12-07 23:40:00,0.7499,0.74995,0.74956,0.74977,62400000.0
2009-12-07 23:45:00,0.74978,0.74988,0.74956,0.74978,54400000.0
2009-12-07 23:50:00,0.74983,0.75017,0.74944,0.74998,70400000.0
2009-12-07 23:55:00,0.7499,0.75015,0.74953,0.74953,59200000.0
2009-12-08 00:00:00,0.74887,0.74972,0.74887,0.74972,56400000.0
2009-12-08 00:05:00,0.74955,0.75047,0.74955,0.75034,56000000.0
2009-12-08 00:10:00,0.75036,0.75072,0.75022,0.75065,54400000.0
2009-12-08 00:15:00,0.75054,0.75054,0.74959,0.75016,59200000.0
2009-12-08 00:20:00,0.75019,0.75075,0.74999,0.75075,54400000.0
2009-12-08 00:25:00,0.75073,0.75118,0.75066,0.75118,62400000.0
2009-12-08 00:30:00,0.75123,0.75156,0.75086,0.75117,64000000.0
2009-12-08 00:35:00,0.75118,0.7513,0.74966,0.75125,57600000.0
2009-12-08 00:40:00,0.75137,0.75137,0.75095,0.75119,56000000.0
2009-12-08 00:45:00,0.75101,0.75137,0.75085,0.75117,68600000.0
2009-12-08 00:50:00,0.7512,0.75143,0.75094,0.75125,56000000.0
2009-12-08 00:55:00,0.75104,0.75195,0.75006,0.75179,56000000.0
2009-12-08 01:00:00,0.75178,0.75178,0.75122,0.75128,65600000.0
2009-12-08 01:05:00,0.75115,0.75147,0.75102,0.75137,60800000.0
2009-12-08 01:10:00,0.75134,0.75147,0.75086,0.7514,55400000.0
2009-12-08 01:15:00,0.75091,0.7515,0.75091,0.75114,59200000.0
2009-12-08 01:20:00,0.75106,0.75106,0.75052,0.75052,57600000.0
2009-12-08 01:25:00,0.75069,0.75096,0.75065,0.75086,61800000.0
2009-12-08 01:30:00,0.75088,0.75095,0.75052,0.7508,60800000.0
2009-12-08 01:35:00,0.75083,0.75086,0.74979,0.75075,54400000.0
2009-12-08 01:40:00,0.75079,0.75088,0.75049,0.7505,65000000.0
2009-12-08 01:45:00,0.75045,0.75059,0.74988,0.7504,59200000.0
2009-12-08 01:50:00,0.75041,0.7508,0.75038,0.75042,48000000.0
2009-12-08 01:55:00,0.75044,0.75053,0.75017,0.7503,59200000.0
2009-12-08 02:00:00,0.75063,0.75106,0.75063,0.75079,78400000.0
2009-12-08 02:05:00,0.75055,0.75081,0.75037,0.75046,61200000.0
2009-12-08 02:10:00,0.75042,0.75059,0.75027,0.75047,49600000.0
2009-12-08 02:15:00,0.7505,0.75073,0.74911,0.75008,67200000.0
2009-12-08 02:20:00,0.75003,0.75067,0.74997,0.75067,65600000.0
2009-12-08 02:25:00,0.7508,0.75109,0.75031,0.75103,54400000.0
2009-12-08 02:30:00,0.75108,0.7517,0.75108,0.7517,67200000.0
2009-12-08 02:35:00,0.75178,0.75178,0.75151,0.75166,65600000.0
2009-12-08 02:40:00,0.75164,0.75195,0.75157,0.75183,57600000.0
2009-12-08 02:45:00,0.7515,0.75187,0.75111,0.7516,74600000.0
2009-12-08 02:50:00,0.75165,0.75195,0.75149,0.75184,65600000.0
2009-12-08 02:55:00,0.75197,0.75199,0.75169,0.7517,60800000.0
2009-12-08 03:00:00,0.75169,0.75173,0.75096,0.75107,57600000.0
2009-12-08 03:05:00,0.75113,0.75138,0.75079,0.75127,61200000.0
2009-12-08 03:10:00,0.75093,0.75138,0.75086,0.75137,56000000.0
2009-12-08 03:15:00,0.75135,0.75196,0.75087,0.75115,56000000.0
2009-12-08 03:20:00,0.75143,0.75162,0.75094,0.75132,46400000.0
2009-12-08 03:25:00,0.75103,0.75148,0.75093,0.7512,64000000.0
2009-12-08 03:30:00,0.75135,0.75167,0.75135,0.75156,61800000.0
2009-12-08 03:35:00,0.75151,0.75167,0.75059,0.75082,48400000.0
2009-12-08 03:40:00,0.751,0.75103,0.75077,0.7508,65600000.0
2009-12-08 03:45:00,0.75055,0.7509,0.75031,0.75059,89600000.0
2009-12-08 03:50:00,0.75077,0.75085,0.75022,0.75085,59200000.0
2009-12-08 03:55:00,0.75085,0.75106,0.75026,0.75082,62800000.0
2009-12-08 04:00:00,0.75069,0.7511,0.75041,0.75097,96000000.0
2009-12-08 04:05:00,0.75062,0.75119,0.75062,0.75119,75000000.0
2009-12-08 04:10:00,0.75085,0.7512,0.75072,0.75104,64400000.0
2009-12-08 04:15:00,0.75103,0.75147,0.75072,0.75128,76800000.0
2009-12-08 04:20:00,0.75126,0.75139,0.7511,0.75115,57600000.0
2009-12-08 04:25:00,0.75115,0.75123,0.75071,0.75076,97600000.0
2009-12-08 04:30:00,0.75104,0.75106,0.75038,0.75076,88000000.0
2009-12-08 04:35:00,0.75081,0.75083,0.75045,0.75063,60800000.0
2009-12-08 04:40:00,0.75076,0.75082,0.75034,0.75044,56000000.0
2009-12-08 04:45:00,0.74981,0.75053,0.74981,0.75041,67600000.0
2009-12-08 04:50:00,0.7504,0.75058,0.7501,0.75015,65600000.0
2009-12-08 04:55:00,0.75023,0.75058,0.74984,0.75057,88000000.0
2009-12-08 05:00:00,0.75055,0.75055,0.74974,0.74994,51200000.0
2009-12-08 05:05:00,0.7501,0.7504,0.74998,0.75026,67000000.0
2009-12-08 05:10:00,0.75017,0.75024,0.74979,0.7502,64000000.0
2009-12-08 05:15:00,0.74977,0.75023,0.74977,0.74986,59200000.0
2009-12-08 05:20:00,0.74987,0.75033,0.74987,0.7503,165200000.0
2009-12-08 05:25:00,0.75025,0.75054,0.74982,0.75043,109800000.0
2009-12-08 05:30:00,0.75033,0.75049,0.75005,0.75049,76800000.0
2009-12-08 05:35:00,0.75052,0.75057,0.75011,0.75053,68800000.0
2009-12-08 05:40:00,0.75037,0.75086,0.75029,0.75086,64000000.0
2009-12-08 05:45:00,0.7509,0.75094,0.7498,0.75073,65600000.0
2009-12-08 05:50:00,0.75071,0.75071,0.7501,0.75045,89600000.0
2009-12-08 05:55:00,0.75051,0.75107,0.75046,0.75107,80000000.0
2009-12-08 06:00:00,0.75109,0.75125,0.75091,0.75122,93200000.0
2009-12-08 06:05:00,0.75123,0.75131,0.75081,0.75131,58600000.0
2009-12-08 06:10:00,0.75125,0.75125,0.75052,0.75085,52800000.0
2009-12-08 06:15:00,0.75086,0.75116,0.75073,0.75111,75200000.0
2009-12-08 06:20:00,0.75113,0.75117,0.75071,0.75087,97600000.0
2009-12-08 06:25:00,0.75099,0.75099,0.75078,0.75097,89600000.0
2009-12-08 06:30:00,0.75097,0.751,0.75043,0.75084,69800000.0
2009-12-08 06:35:00,0.75086,0.75099,0.75068,0.75075,49600000.0
2009-12-08 06:40:00,0.75069,0.75081,0.74957,0.75068,59200000.0
2009-12-08 06:45:00,0.75065,0.75076,0.75026,0.75052,60800000.0
2009-12-08 06:50:00,0.75051,0.75064,0.75021,0.75031,65600000.0
2009-12-08 06:55:00,0.75015,0.75017,0.74987,0.75001,76800000.0
2009-12-08 07:00:00,0.74962,0.75024,0.74962,0.75007,72000000.0
2009-12-08 07:05:00,0.75022,0.75024,0.75,0.75009,68800000.0
2009-12-08 07:10:00,0.75013,0.75018,0.7499,0.75002,88000000.0
2009-12-08 07:15:00,0.75021,0.75061,0.7502,0.75049,57600000.0
2009-12-08 07:20:00,0.75034,0.75046,0.75009,0.7502,100800000.0
2009-12-08 07:25:00,0.75026,0.75029,0.75006,0.75019,120000000.0
2009-12-08 07:30:00,0.75012,0.75016,0.74995,0.75013,81600000.0
2009-12-08 07:35:00,0.75004,0.75019,0.74987,0.75019,78400000.0
2009-12-08 07:40:00,0.75017,0.75022,0.74941,0.7495,85800000.0
2009-12-08 07:45:00,0.74962,0.74986,0.74951,0.74963,86400000.0
2009-12-08 07:50:00,0.74959,0.7498,0.74934,0.74947,88000000.0
2009-12-08 07:55:00,0.74954,0.7497,0.7493,0.74969,84800000.0
2009-12-08 08:00:00,0.74958,0.74979,0.74949,0.74976,102400000.0
2009-12-08 08:05:00,0.74997,0.75013,0.74984,0.74997,105600000.0
2009-12-08 08:10:00,0.74994,0.75003,0.74947,0.74947,102400000.0
2009-12-08 08:15:00,0.74945,0.74991,0.74945,0.74975,118400000.0
2009-12-08 08:20:00,0.74953,0.74994,0.74953,0.74989,132800000.0
2009-12-08 08:25:00,0.74981,0.74986,0.74943,0.74943,171200000.0
2009-12-08 08:30:00,0.74942,0.74948,0.74891,0.74902,245600000.0
2009-12-08 08:35:00,0.74915,0.7493,0.74905,0.74922,155200000.0
2009-12-08 08:40:00,0.7492,0.74984,0.74908,0.74979,93800000.0
2009-12-08 08:45:00,0.74954,0.74966,0.74928,0.7495,179600000.0
2009-12-08 08:50:00,0.74956,0.74981,0.74953,0.74962,209600000.0
2009-12-08 08:55:00,0.74959,0.74963,0.74921,0.74935,156800000.0
2009-12-08 09:00:00,0.7494,0.74978,0.74917,0.7496,145600000.0
2009-12-08 09:05:00,0.74972,0.74977,0.74955,0.74968,167400000.0
2009-12-08 09:10:00,0.74972,0.74981,0.74941,0.74941,233000000.0
2009-12-08 09:15:00,0.74949,0.74991,0.74932,0.74977,182400000.0
2009-12-08 09:20:00,0.74974,0.74974,0.74902,0.74902,218000000.0
2009-12-08 09:25:00,0.7491,0.74921,0.74894,0.74907,222800000.0
2009-12-08 09:30:00,0.74904,0.74969,0.74896,0.74959,187200000.0
2009-12-08 09:35:00,0.74971,0.74989,0.74943,0.74988,283200000.0
2009-12-08 09:40:00,0.75015,0.75046,0.74995,0.74997,296400000.0
2009-12-08 09:45:00,0.74986,0.75039,0.74981,0.75038,195200000.0
2009-12-08 09:50:00,0.75027,0.75028,0.7499,0.75006,328400000.0
2009-12-08 09:55:00,0.75012,0.75074,0.75012,0.75039,253200000.0
2009-12-08 10:00:00,0.75039,0.75062,0.74984,0.75009,286200000.0
2009-12-08 10:05:00,0.75008,0.7503,0.74988,0.75006,279400000.0
2009-12-08 10:10:00,0.7499,0.7506,0.7499,0.75053,316200000.0
2009-12-08 10:15:00,0.75059,0.75073,0.75031,0.75049,234000000.0
2009-12-08 10:20:00,0.75023,0.75083,0.75023,0.75033,270800000.0
2009-12-08 10:25:00,0.75047,0.75101,0.75047,0.75069,274600000.0
2009-12-08 10:30:00,0.75067,0.7508,0.75026,0.75044,169400000.0
2009-12-08 10:35:00,0.75042,0.7507,0.75036,0.75036,132800000.0
2009-12-08 10:40:00,0.75084,0.75115,0.75061,0.75102,174400000.0
2009-12-08 10:45:00,0.75099,0.75106,0.75079,0.75092,224000000.0
2009-12-08 10:50:00,0.75088,0.75121,0.75088,0.75121,249400000.0
2009-12-08 10:55:00,0.75121,0.75145,0.75103,0.75103,304000000.0
2009-12-08 11:00:00,0.75102,0.75103,0.75062,0.7508,275200000.0
2009-12-08 11:05:00,0.75078,0.75108,0.75062,0.75108,198800000.0
2009-12-08 11:10:00,0.75101,0.75109,0.74994,0.75016,304400000.0
2009-12-08 11:15:00,0.75035,0.75085,0.7502,0.75063,297200000.0
2009-12-08 11:20:00,0.75082,0.75109,0.75075,0.75077,341800000.0
2009-12-08 11:25:00,0.7507,0.75074,0.75008,0.75019,248000000.0
2009-12-08 11:30:00,0.75008,0.75084,0.7499,0.75049,177600000.0
2009-12-08 11:35:00,0.7506,0.75067,0.75034,0.75058,218000000.0
2009-12-08 11:40:00,0.75071,0.75123,0.75048,0.75123,168000000.0
2009-12-08 11:45:00,0.75115,0.75163,0.75115,0.75156,211200000.0
2009-12-08 11:50:00,0.75147,0.75158,0.75079,0.75087,241600000.0
2009-12-08 11:55:00,0.75085,0.75117,0.75043,0.75102,259200000.0
2009-12-08 12:00:00,0.75107,0.75169,0.75107,0.75153,137600000.0
2009-12-08 12:05:00,0.75148,0.75156,0.75104,0.75144,136000000.0
2009-12-08 12:10:00,0.75138,0.75138,0.75084,0.75091,137000000.0
2009-12-08 12:15:00,0.75087,0.75107,0.75069,0.75098,184000000.0
2009-12-08 12:20:00,0.75089,0.75091,0.75058,0.75087,203200000.0
2009-12-08 12:25:00,0.75074,0.75074,0.7489,0.74908,253200000.0
2009-12-08 12:30:00,0.74905,0.75013,0.74904,0.74979,277200000.0
2009-12-08 12:35:00,0.74976,0.75032,0.74975,0.75005,151400000.0
2009-12-08 12:40:00,0.75008,0.75046,0.74999,0.75046,87400000.0
2009-12-08 12:45:00,0.75053,0.75082,0.75053,0.75061,198400000.0
2009-12-08 12:50:00,0.75056,0.75088,0.75045,0.7508,169600000.0
2009-12-08 12:55:00,0.75079,0.75089,0.75052,0.75082,140800000.0
2009-12-08 13:00:00,0.75064,0.75149,0.75064,0.75127,88400000.0
2009-12-08 13:05:00,0.75129,0.75129,0.75077,0.7511,124200000.0
2009-12-08 13:10:00,0.75111,0.75116,0.75056,0.75056,105000000.0
2009-12-08 13:15:00,0.75046,0.75068,0.75037,0.75059,181600000.0
2009-12-08 13:20:00,0.75065,0.75073,0.75026,0.75046,184000000.0
2009-12-08 13:25:00,0.75041,0.75072,0.7503,0.7507,174400000.0
2009-12-08 13:30:00,0.7505,0.75094,0.75005,0.75091,227000000.0
2009-12-08 13:35:00,0.75092,0.75092,0.75023,0.75035,171200000.0
2009-12-08 13:40:00,0.75042,0.75065,0.75024,0.75059,113600000.0
2009-12-08 13:45:00,0.75043,0.75054,0.74965,0.74965,102800000.0
2009-12-08 13:50:00,0.74962,0.75042,0.7495,0.74996,131200000.0
2009-12-08 13:55:00,0.74988,0.74991,0.7493,0.74979,135400000.0
2009-12-08 14:00:00,0.74979,0.74979,0.74921,0.74925,110400000.0
2009-12-08 14:05:00,0.74901,0.74925,0.74881,0.74881,138000000.0
2009-12-08 14:10:00,0.74874,0.74968,0.74864,0.74968,144400000.0
2009-12-08 14:15:00,0.74964,0.74979,0.74886,0.74933,118400000.0
2009-12-08 14:20:00,0.74931,0.74932,0.74875,0.74895,67200000.0
2009-12-08 14:25:00,0.74908,0.74965,0.7488,0.74965,67200000.0
2009-12-08 14:30:00,0.74956,0.74965,0.74907,0.74923,65600000.0
2009-12-08 14:35:00,0.74937,0.74962,0.74932,0.7495,57600000.0
2009-12-08 14:40:00,0.74936,0.74977,0.74907,0.74977,68800000.0
2009-12-08 14:45:00,0.74975,0.74997,0.74943,0.74943,60800000.0
2009-12-08 14:50:00,0.74935,0.74982,0.74935,0.74966,63400000.0
2009-12-08 14:55:00,0.74957,0.74957,0.74918,0.74921,56000000.0
2009-12-08 15:00:00,0.7492,0.74984,0.74878,0.74984,64000000.0
2009-12-08 15:05:00,0.74979,0.74991,0.74936,0.74963,56000000.0
2009-12-08 15:10:00,0.74952,0.75001,0.74933,0.75001,59200000.0
2009-12-08 15:15:00,0.75006,0.75006,0.74936,0.74937,62400000.0
2009-12-08 15:20:00,0.74966,0.74981,0.74914,0.74969,56400000.0
2009-12-08 15:25:00,0.74967,0.74979,0.74922,0.74922,59200000.0
2009-12-08 15:30:00,0.74914,0.74974,0.74802,0.74898,57000000.0
2009-12-08 15:35:00,0.7491,0.74943,0.74894,0.74929,64000000.0
2009-12-08 15:40:00,0.74927,0.74927,0.74878,0.7489,76800000.0
2009-12-08 15:45:00,0.7488,0.74971,0.7488,0.74961,67200000.0
2009-12-08 15:50:00,0.74952,0.7498,0.74932,0.7498,57600000.0
2009-12-08 15:55:00,0.74991,0.75029,0.74922,0.75006,67600000.0
2009-12-08 16:00:00,0.75044,0.75054,0.74993,0.75054,54400000.0
2009-12-08 16:05:00,0.75068,0.75088,0.75007,0.75069,57000000.0
2009-12-08 16:10:00,0.75063,0.75106,0.75004,0.75106,60200000.0
2009-12-08 16:15:00,0.75118,0.75142,0.75097,0.75121,56000000.0
2009-12-08 16:20:00,0.75113,0.75116,0.75069,0.75069,64000000.0
2009-12-08 16:25:00,0.75081,0.75134,0.75077,0.75134,64000000.0
2009-12-08 16:30:00,0.75126,0.75128,0.75084,0.7509,62400000.0
2009-12-08 16:35:00,0.7508,0.75087,0.75041,0.75058,64000000.0
2009-12-08 16:40:00,0.75053,0.75109,0.75053,0.75109,62400000.0
2009-12-08 16:45:00,0.75094,0.75184,0.75094,0.75184,63400000.0
2009-12-08 16:50:00,0.75199,0.75214,0.75175,0.75214,59200000.0
2009-12-08 16:55:00,0.75222,0.75267,0.75204,0.75265,53200000.0
2009-12-08 17:00:00,0.75281,0.75307,0.75268,0.75302,70400000.0
2009-12-08 17:05:00,0.75325,0.75361,0.75308,0.75318,65000000.0
2009-12-08 17:10:00,0.75313,0.75359,0.75307,0.75359,64000000.0
2009-12-08 17:15:00,0.75356,0.7536,0.7531,0.75319,74000000.0
2009-12-08 17:20:00,0.75338,0.75358,0.75307,0.75308,62400000.0
2009-12-08 17:25:00,0.75308,0.75338,0.75304,0.75337,60800000.0
2009-12-08 17:30:00,0.7533,0.75356,0.75313,0.75336,65600000.0
2009-12-08 17:35:00,0.75333,0.75371,0.75333,0.75356,59200000.0
2009-12-08 17:40:00,0.7536,0.75372,0.75337,0.75347,51200000.0
2009-12-08 17:45:00,0.75365,0.75365,0.75297,0.75297,64000000.0
2009-12-08 17:50:00,0.75276,0.75303,0.75274,0.7528,75200000.0
2009-12-08 17:55:00,0.75284,0.75312,0.75233,0.75266,68800000.0
2009-12-08 18:00:00,0.75256,0.75302,0.75251,0.75302,67200000.0
2009-12-08 18:05:00,0.75299,0.7531,0.75268,0.75283,52800000.0
2009-12-08 18:10:00,0.75282,0.7531,0.75267,0.75293,52800000.0
2009-12-08 18:15:00,0.75289,0.75302,0.75265,0.75271,56000000.0
2009-12-08 18:20:00,0.75248,0.7529,0.75226,0.7528,65600000.0
2009-12-08 18:25:00,0.75284,0.753,0.75269,0.753,59200000.0
2009-12-08 18:30:00,0.75275,0.75328,0.75275,0.75322,64000000.0
2009-12-08 18:35:00,0.75337,0.75337,0.75284,0.75336,57600000.0
2009-12-08 18:40:00,0.7534,0.75378,0.7532,0.75362,67200000.0
2009-12-08 18:45:00,0.75335,0.75336,0.75261,0.75271,46400000.0
2009-12-08 18:50:00,0.75264,0.75268,0.75242,0.75267,54400000.0
2009-12-08 18:55:00,0.75271,0.75308,0.75258,0.75273,57600000.0
2009-12-08 19:00:00,0.7527,0.753,0.75265,0.7529,64000000.0
2009-12-08 19:05:00,0.75293,0.75303,0.75195,0.7529,60800000.0
2009-12-08 19:10:00,0.75292,0.75337,0.75274,0.75275,51200000.0
2009-12-08 19:15:00,0.75294,0.75317,0.75282,0.75298,54400000.0
2009-12-08 19:20:00,0.75287,0.75293,0.75257,0.7527,55800000.0
2009-12-08 19:25:00,0.75258,0.75282,0.75244,0.75247,64000000.0
2009-12-08 19:30:00,0.75244,0.75277,0.75244,0.75248,65600000.0
2009-12-08 19:35:00,0.75246,0.7525,0.75197,0.75204,57600000.0
2009-12-08 19:40:00,0.75226,0.7525,0.75205,0.75227,64000000.0
2009-12-08 19:45:00,0.75222,0.75242,0.75211,0.75235,54400000.0
2009-12-08 19:50:00,0.75222,0.75225,0.75176,0.752,57600000.0
2009-12-08 19:55:00,0.75197,0.75244,0.75188,0.7523,67200000.0
2009-12-08 20:00:00,0.75226,0.75278,0.75215,0.75248,60800000.0
2009-12-08 20:05:00,0.75231,0.75271,0.75231,0.75262,59600000.0
2009-12-08 20:10:00,0.75265,0.75301,0.75255,0.75298,62400000.0
2009-12-08 20:15:00,0.75309,0.75355,0.75306,0.75347,56000000.0
2009-12-08 20:20:00,0.75343,0.75363,0.75271,0.75285,62400000.0
2009-12-08 20:25:00,0.753,0.75365,0.753,0.75334,54400000.0
2009-12-08 20:30:00,0.75319,0.7535,0.75309,0.7535,59200000.0
2009-12-08 20:35:00,0.75367,0.75378,0.75284,0.75331,74000000.0
2009-12-08 20:40:00,0.75341,0.75355,0.75298,0.75346,62400000.0
2009-12-08 20:45:00,0.75315,0.75355,0.75293,0.75348,54400000.0
2009-12-08 20:50:00,0.75351,0.75358,0.75314,0.75339,62400000.0
2009-12-08 20:55:00,0.75334,0.75362,0.7528,0.75302,49600000.0
2009-12-08 21:00:00,0.75311,0.75325,0.75304,0.75304,65600000.0
2009-12-08 21:05:00,0.75304,0.7533,0.75292,0.75329,48400000.0
2009-12-08 21:10:00,0.7533,0.75356,0.75324,0.7535,59200000.0
2009-12-08 21:15:00,0.75319,0.75415,0.75319,0.75415,64000000.0
2009-12-08 21:20:00,0.75419,0.75423,0.75355,0.75355,57600000.0
2009-12-08 21:25:00,0.75243,0.75381,0.75243,0.75316,64000000.0
2009-12-08 21:30:00,0.75311,0.75361,0.75237,0.75352,57600000.0
2009-12-08 21:35:00,0.75347,0.75347,0.75248,0.75265,60800000.0
2009-12-08 21:40:00,0.75273,0.75286,0.75201,0.75244,57600000.0
2009-12-08 21:45:00,0.75265,0.75277,0.7523,0.75271,66000000.0
2009-12-08 21:50:00,0.75295,0.75324,0.75217,0.75217,56000000.0
2009-12-08 21:55:00,0.75217,0.75223,0.75171,0.75223,61200000.0
2009-12-08 22:00:00,0.75234,0.75236,0.75196,0.75196,54400000.0
2009-12-08 22:05:00,0.75198,0.75221,0.75144,0.75196,56400000.0
2009-12-08 22:10:00,0.7522,0.75237,0.75182,0.75193,57600000.0
2009-12-08 22:15:00,0.75198,0.75228,0.75181,0.75226,70400000.0
2009-12-08 22:20:00,0.75229,0.75245,0.75188,0.75229,66600000.0
2009-12-08 22:25:00,0.75228,0.75237,0.7521,0.75212,60800000.0
2009-12-08 22:30:00,0.75214,0.75238,0.75189,0.75224,57600000.0
2009-12-08 22:35:00,0.75213,0.75224,0.75187,0.75199,60800000.0
2009-12-08 22:40:00,0.75181,0.75198,0.75178,0.75187,52800000.0
2009-12-08 22:45:00,0.75182,0.75205,0.75165,0.75192,49600000.0
2009-12-08 22:50:00,0.75196,0.75204,0.75182,0.75191,65600000.0
2009-12-08 22:55:00,0.75182,0.75196,0.75156,0.75196,62400000.0
2009-12-08 23:00:00,0.75193,0.75193,0.75123,0.75125,52800000.0
2009-12-08 23:05:00,0.75117,0.75137,0.75107,0.75116,66600000.0
2009-12-08 23:10:00,0.75127,0.7515,0.7512,0.75142,60800000.0
2009-12-08 23:15:00,0.75141,0.75155,0.75118,0.7514,60800000.0
2009-12-08 23:20:00,0.75141,0.75141,0.75103,0.75109,52800000.0
2009-12-08 23:25:00,0.75109,0.75143,0.75098,0.75102,57000000.0
2009-12-08 23:30:00,0.75106,0.75164,0.75106,0.75158,67200000.0
2009-12-08 23:35:00,0.75164,0.7519,0.75149,0.7516,58000000.0
2009-12-08 23:40:00,0.75161,0.75202,0.75155,0.75202,59200000.0
2009-12-08 23:45:00,0.75208,0.75217,0.75185,0.75186,54400000.0
2009-12-08 23:50:00,0.75185,0.75189,0.75133,0.75147,70800000.0
2009-12-08 23:55:00,0.75152,0.75163,0.75106,0.75141,59600000.0
2009-12-09 00:00:00,0.75135,0.75142,0.7508,0.7511,56000000.0
2009-12-09 00:05:00,0.75075,0.75155,0.75074,0.75132,56000000.0
2009-12-09 00:10:00,0.75147,0.75178,0.75143,0.75168,54400000.0
2009-12-09 00:15:00,0.75143,0.75171,0.7514,0.75157,58600000.0
2009-12-09 00:20:00,0.7516,0.75185,0.75135,0.75185,54400000.0
2009-12-09 00:25:00,0.75186,0.7519,0.7514,0.75178,62800000.0
2009-12-09 00:30:00,0.7515,0.75231,0.7515,0.75215,64000000.0
2009-12-09 00:35:00,0.75203,0.75225,0.75108,0.75225,57600000.0
2009-12-09 00:40:00,0.75226,0.75236,0.75183,0.75213,56000000.0
2009-12-09 00:45:00,0.75203,0.75213,0.75187,0.75195,68800000.0
2009-12-09 00:50:00,0.75153,0.75188,0.75135,0.75135,56000000.0
2009-12-09 00:55:00,0.75121,0.75162,0.75026,0.75106,56000000.0
2009-12-09 01:00:00,0.75086,0.75113,0.7508,0.75113,65600000.0
2009-12-09 01:05:00,0.75133,0.75139,0.75058,0.75096,60800000.0
2009-12-09 01:10:00,0.75091,0.75091,0.75031,0.75088,56000000.0
2009-12-09 01:15:00,0.75101,0.75112,0.75092,0.75107,59200000.0
2009-12-09 01:20:00,0.75107,0.7511,0.75056,0.75069,57600000.0
2009-12-09 01:25:00,0.75077,0.75106,0.75064,0.75106,61800000.0
2009-12-09 01:30:00,0.75087,0.75106,0.75055,0.75106,60800000.0
2009-12-09 01:35:00,0.75087,0.75111,0.74975,0.75089,67200000.0
2009-12-09 01:40:00,0.75105,0.75151,0.75087,0.75151,65600000.0
2009-12-09 01:45:00,0.75148,0.75148,0.7507,0.75139,59200000.0
2009-12-09 01:50:00,0.75158,0.75171,0.75143,0.7515,48000000.0
2009-12-09 01:55:00,0.75138,0.75138,0.7508,0.75094,59200000.0
2009-12-09 02:00:00,0.7511,0.75139,0.75091,0.75137,86800000.0
2009-12-09 02:05:00,0.75133,0.75137,0.75094,0.75106,72000000.0
2009-12-09 02:10:00,0.75116,0.75122,0.75095,0.75098,49600000.0
2009-12-09 02:15:00,0.75115,0.75179,0.75029,0.75113,67200000.0
2009-12-09 02:20:00,0.75111,0.75163,0.75106,0.75145,65000000.0
2009-12-09 02:25:00,0.75139,0.75208,0.75133,0.75141,54800000.0
2009-12-09 02:30:00,0.75137,0.75157,0.75131,0.75152,67200000.0
2009-12-09 02:35:00,0.75128,0.75178,0.75117,0.75165,65000000.0
2009-12-09 02:40:00,0.75176,0.75229,0.75166,0.75229,57000000.0
2009-12-09 02:45:00,0.75232,0.75249,0.75174,0.75235,75200000.0
2009-12-09 02:50:00,0.75221,0.75252,0.75221,0.75242,65600000.0
2009-12-09 02:55:00,0.75248,0.75251,0.75211,0.75243,60800000.0
2009-12-09 03:00:00,0.75243,0.75258,0.75236,0.75252,57600000.0
2009-12-09 03:05:00,0.75251,0.75255,0.75139,0.75164,60800000.0
2009-12-09 03:10:00,0.7516,0.75201,0.75158,0.75184,61200000.0
2009-12-09 03:15:00,0.75179,0.75227,0.75122,0.75203,56000000.0
2009-12-09 03:20:00,0.75218,0.75292,0.75203,0.75282,56400000.0
2009-12-09 03:25:00,0.75272,0.75307,0.75234,0.75244,64000000.0
2009-12-09 03:30:00,0.7525,0.75255,0.75228,0.75251,62400000.0
2009-12-09 03:35:00,0.7523,0.75246,0.75171,0.75171,54400000.0
2009-12-09 03:40:00,0.75174,0.7519,0.75152,0.75166,66000000.0
2009-12-09 03:45:00,0.75192,0.75202,0.75123,0.75152,90000000.0
2009-12-09 03:50:00,0.75161,0.75161,0.75113,0.75159,59200000.0
2009-12-09 03:55:00,0.75144,0.75172,0.75107,0.75151,62400000.0
2009-12-09 04:00:00,0.75153,0.75185,0.75151,0.75185,96000000.0
2009-12-09 04:05:00,0.75176,0.75185,0.75153,0.75168,75200000.0
2009-12-09 04:10:00,0.7512,0.75173,0.75113,0.75155,72000000.0
2009-12-09 04:15:00,0.75159,0.75181,0.7515,0.7517,76800000.0
2009-12-09 04:20:00,0.75173,0.752,0.75156,0.75169,57600000.0
2009-12-09 04:25:00,0.75172,0.75175,0.75142,0.75153,97600000.0
2009-12-09 04:30:00,0.75165,0.75219,0.75153,0.75153,78800000.0
2009-12-09 04:35:00,0.75157,0.75168,0.75135,0.75135,60800000.0
2009-12-09 04:40:00,0.75136,0.75165,0.75121,0.75159,57600000.0
2009-12-09 04:45:00,0.75138,0.75176,0.75116,0.75163,67600000.0
2009-12-09 04:50:00,0.75164,0.75179,0.75142,0.75176,65600000.0
2009-12-09 04:55:00,0.7518,0.75197,0.75169,0.75195,88400000.0
2009-12-09 05:00:00,0.75207,0.75247,0.75186,0.75225,51200000.0
2009-12-09 05:05:00,0.7524,0.7524,0.75162,0.75172,67200000.0
2009-12-09 05:10:00,0.75157,0.7519,0.75145,0.75185,64000000.0
2009-12-09 05:15:00,0.75189,0.7519,0.75151,0.75157,59200000.0
2009-12-09 05:20:00,0.75169,0.75179,0.75122,0.75158,164200000.0
2009-12-09 05:25:00,0.75168,0.7519,0.75148,0.75188,110400000.0
2009-12-09 05:30:00,0.75117,0.75205,0.75117,0.75183,76200000.0
2009-12-09 05:35:00,0.75191,0.75192,0.7512,0.75176,69200000.0
2009-12-09 05:40:00,0.75168,0.7518,0.75115,0.75145,64000000.0
2009-12-09 05:45:00,0.75093,0.7517,0.7505,0.75142,65600000.0
2009-12-09 05:50:00,0.75154,0.75187,0.75145,0.75176,90000000.0
2009-12-09 05:55:00,0.75175,0.75189,0.75158,0.75169,80000000.0
2009-12-09 06:00:00,0.75173,0.75193,0.75165,0.75168,92800000.0
2009-12-09 06:05:00,0.75175,0.75186,0.75162,0.75176,59200000.0
2009-12-09 06:10:00,0.75185,0.75195,0.7514,0.75174,53200000.0
2009-12-09 06:15:00,0.75177,0.75185,0.75117,0.75146,75200000.0
2009-12-09 06:20:00,0.75147,0.75187,0.75147,0.75152,97000000.0
2009-12-09 06:25:00,0.75145,0.75171,0.75145,0.7515,86400000.0
2009-12-09 06:30:00,0.75146,0.75146,0.7507,0.75127,70400000.0
2009-12-09 06:35:00,0.75119,0.75195,0.75119,0.75169,49600000.0
2009-12-09 06:40:00,0.75174,0.75174,0.75018,0.75171,59200000.0
2009-12-09 06:45:00,0.75178,0.75181,0.75112,0.75177,60200000.0
2009-12-09 06:50:00,0.75162,0.7518,0.75143,0.75162,65600000.0
2009-12-09 06:55:00,0.7516,0.75209,0.7516,0.75206,82000000.0
2009-12-09 07:00:00,0.75207,0.75207,0.75171,0.75193,72000000.0
2009-12-09 07:05:00,0.75185,0.75196,0.75172,0.75187,68800000.0
2009-12-09 07:10:00,0.75186,0.75213,0.7517,0.75186,82000000.0
2009-12-09 07:15:00,0.75188,0.75213,0.75187,0.75212,57600000.0
2009-12-09 07:20:00,0.75216,0.7523,0.75215,0.7523,100200000.0
2009-12-09 07:25:00,0.75236,0.75259,0.75236,0.75254,120400000.0
2009-12-09 07:30:00,0.7525,0.75255,0.75184,0.75203,81600000.0
2009-12-09 07:35:00,0.75197,0.7521,0.75178,0.75187,78200000.0
2009-12-09 07:40:00,0.75174,0.75193,0.75146,0.7519,86400000.0
2009-12-09 07:45:00,0.75195,0.75202,0.75176,0.75191,86400000.0
2009-12-09 07:50:00,0.75196,0.75276,0.75176,0.75269,88000000.0
2009-12-09 07:55:00,0.7527,0.75275,0.75225,0.75242,84800000.0
2009-12-09 08:00:00,0.75239,0.75275,0.75233,0.75233,102400000.0
2009-12-09 08:05:00,0.75228,0.75228,0.75189,0.75216,105000000.0
2009-12-09 08:10:00,0.75219,0.75256,0.75217,0.75254,102400000.0
2009-12-09 08:15:00,0.7525,0.75284,0.7525,0.75258,118400000.0
2009-12-09 08:20:00,0.75258,0.75258,0.75209,0.75223,132800000.0
2009-12-09 08:25:00,0.75231,0.75299,0.75217,0.75294,171200000.0
2009-12-09 08:30:00,0.7528,0.75303,0.75257,0.75258,245200000.0
2009-12-09 08:35:00,0.75274,0.75304,0.75253,0.75267,154400000.0
2009-12-09 08:40:00,0.75265,0.75324,0.75265,0.75313,94400000.0
2009-12-09 08:45:00,0.75324,0.75341,0.75314,0.75319,179200000.0
2009-12-09 08:50:00,0.75295,0.75328,0.75266,0.75305,209000000.0
2009-12-09 08:55:00,0.75311,0.75367,0.75305,0.75351,156800000.0
2009-12-09 09:00:00,0.75346,0.75356,0.75287,0.75295,146000000.0
2009-12-09 09:05:00,0.75298,0.75351,0.75298,0.75335,168400000.0
2009-12-09 09:10:00,0.75319,0.75363,0.75303,0.75356,233000000.0
2009-12-09 09:15:00,0.75369,0.75412,0.75369,0.75395,182400000.0
2009-12-09 09:20:00,0.75399,0.75406,0.7537,0.75379,217000000.0
2009-12-09 09:25:00,0.75381,0.75381,0.75275,0.75283,222800000.0
2009-12-09 09:30:00,0.75286,0.75307,0.75267,0.75283,186600000.0
2009-12-09 09:35:00,0.75308,0.7534,0.75289,0.75332,283600000.0
2009-12-09 09:40:00,0.75332,0.75335,0.75298,0.75299,297600000.0
2009-12-09 09:45:00,0.753,0.75308,0.75284,0.753,195200000.0
2009-12-09 09:50:00,0.75299,0.75313,0.75259,0.75273,328000000.0
2009-12-09 09:55:00,0.7527,0.7527,0.75232,0.75249,252800000.0
2009-12-09 10:00:00,0.75245,0.75311,0.75237,0.75288,286400000.0
2009-12-09 10:05:00,0.75293,0.75311,0.75268,0.75268,280400000.0
2009-12-09 10:10:00,0.75266,0.75305,0.75248,0.7529,316200000.0
2009-12-09 10:15:00,0.75285,0.75324,0.75275,0.753,233600000.0
2009-12-09 10:20:00,0.75277,0.75311,0.75257,0.75311,271400000.0
2009-12-09 10:25:00,0.75275,0.75375,0.75275,0.75375,276400000.0
2009-12-09 10:30:00,0.75379,0.75387,0.75333,0.75351,169400000.0
2009-12-09 10:35:00,0.75353,0.75387,0.75334,0.75334,132800000.0
2009-12-09 10:40:00,0.75333,0.75333,0.75279,0.75287,174800000.0
2009-12-09 10:45:00,0.75297,0.75376,0.75296,0.75372,223400000.0
2009-12-09 10:50:00,0.75373,0.75405,0.75327,0.75327,249200000.0
2009-12-09 10:55:00,0.75327,0.75435,0.75324,0.75435,303400000.0
2009-12-09 11:00:00,0.75439,0.75439,0.7542,0.75422,275000000.0
2009-12-09 11:05:00,0.75404,0.75421,0.75364,0.75369,197800000.0
2009-12-09 11:10:00,0.75381,0.75451,0.75367,0.75451,305000000.0
2009-12-09 11:15:00,0.75432,0.75512,0.75411,0.75499,297800000.0
2009-12-09 11:20:00,0.75503,0.75514,0.7547,0.75487,342000000.0
2009-12-09 11:25:00,0.7546,0.75478,0.75422,0.75463,248000000.0
2009-12-09 11:30:00,0.75458,0.75476,0.75378,0.75383,177600000.0
2009-12-09 11:35:00,0.75388,0.75421,0.75387,0.75416,217000000.0
2009-12-09 11:40:00,0.75427,0.75479,0.75426,0.75455,168000000.0
2009-12-09 11:45:00,0.75461,0.75485,0.75448,0.75485,210600000.0
2009-12-09 11:50:00,0.75465,0.75495,0.75465,0.75469,241000000.0
2009-12-09 11:55:00,0.75475,0.75507,0.75425,0.75493,259600000.0
2009-12-09 12:00:00,0.75503,0.75532,0.75492,0.75493,138000000.0
2009-12-09 12:05:00,0.75497,0.75546,0.75491,0.75537,136400000.0
2009-12-09 12:10:00,0.75537,0.7559,0.75537,0.7557,137600000.0
2009-12-09 12:15:00,0.75574,0.75584,0.75546,0.75584,184000000.0
2009-12-09 12:20:00,0.75578,0.75589,0.75512,0.75556,203600000.0
2009-12-09 12:25:00,0.75562,0.75568,0.75369,0.75401,252800000.0
2009-12-09 12:30:00,0.7541,0.75585,0.75377,0.75544,276600000.0
2009-12-09 12:35:00,0.75556,0.75583,0.75539,0.75583,152000000.0
2009-12-09 12:40:00,0.75608,0.75639,0.75559,0.75559,88000000.0
2009-12-09 12:45:00,0.75546,0.75565,0.75536,0.75556,198400000.0
2009-12-09 12:50:00,0.7557,0.75583,0.75549,0.75551,169600000.0
2009-12-09 12:55:00,0.7555,0.75558,0.75508,0.75535,140800000.0
2009-12-09 13:00:00,0.75534,0.75548,0.75496,0.755,88000000.0
2009-12-09 13:05:00,0.75499,0.75521,0.75484,0.75521,125200000.0
2009-12-09 13:10:00,0.75518,0.7555,0.75509,0.75546,105000000.0
2009-12-09 13:15:00,0.75542,0.75542,0.75511,0.75527,180800000.0
2009-12-09 13:20:00,0.75532,0.75576,0.75529,0.75551,184000000.0
2009-12-09 13:25:00,0.75555,0.75576,0.75548,0.75555,174400000.0
2009-12-09 13:30:00,0.7555,0.75571,0.75519,0.75521,228400000.0
2009-12-09 13:35:00,0.75515,0.7553,0.75511,0.75513,171200000.0
2009-12-09 13:40:00,0.75512,0.75523,0.75473,0.75503,113600000.0
2009-12-09 13:45:00,0.75473,0.75555,0.75473,0.75539,102400000.0
2009-12-09 13:50:00,0.75541,0.75552,0.75528,0.75547,130600000.0
2009-12-09 13:55:00,0.75537,0.7556,0.75489,0.75524,136400000.0
2009-12-09 14:00:00,0.75519,0.75551,0.75519,0.75545,110400000.0
2009-12-09 14:05:00,0.75542,0.7557,0.75542,0.75552,137600000.0
2009-12-09 14:10:00,0.75554,0.75555,0.75494,0.75494,144400000.0
2009-12-09 14:15:00,0.75486,0.75525,0.75472,0.75513,118200000.0
2009-12-09 14:20:00,0.75495,0.75495,0.7545,0.75462,67200000.0
2009-12-09 14:25:00,0.75461,0.75497,0.75437,0.75478,66600000.0
2009-12-09 14:30:00,0.7549,0.75492,0.75446,0.75464,65000000.0
2009-12-09 14:35:00,0.75446,0.75462,0.75438,0.75462,57600000.0
2009-12-09 14:40:00,0.75464,0.75478,0.75427,0.75478,68800000.0
2009-12-09 14:45:00,0.75489,0.75491,0.75456,0.75468,59200000.0
2009-12-09 14:50:00,0.75468,0.75486,0.75451,0.75473,62400000.0
2009-12-09 14:55:00,0.75479,0.75491,0.75456,0.75489,56000000.0
2009-12-09 15:00:00,0.75483,0.7554,0.75474,0.75499,64400000.0
2009-12-09 15:05:00,0.75494,0.75513,0.75446,0.75463,56000000.0
2009-12-09 15:10:00,0.75472,0.75539,0.75472,0.75518,62400000.0
2009-12-09 15:15:00,0.75522,0.75522,0.75452,0.7547,62400000.0
2009-12-09 15:20:00,0.75467,0.75525,0.75451,0.75525,56000000.0
2009-12-09 15:25:00,0.75526,0.7553,0.75484,0.75521,59200000.0
2009-12-09 15:30:00,0.75511,0.75521,0.75359,0.75478,57600000.0
2009-12-09 15:35:00,0.75477,0.75477,0.75406,0.75451,64000000.0
2009-12-09 15:40:00,0.75445,0.75451,0.75425,0.75449,67200000.0
2009-12-09 15:45:00,0.75436,0.7551,0.75436,0.75504,75200000.0
2009-12-09 15:50:00,0.75485,0.75488,0.75452,0.75473,57600000.0
2009-12-09 15:55:00,0.7548,0.75507,0.75373,0.75456,67200000.0
2009-12-09 16:00:00,0.75451,0.75489,0.75427,0.75482,54400000.0
2009-12-09 16:05:00,0.75491,0.75512,0.75413,0.75433,47400000.0
2009-12-09 16:10:00,0.7544,0.75513,0.7544,0.75513,60800000.0
2009-12-09 16:15:00,0.75529,0.75538,0.755,0.75519,66000000.0
2009-12-09 16:20:00,0.75516,0.75592,0.755,0.75586,68800000.0
2009-12-09 16:25:00,0.75591,0.75604,0.75566,0.75603,64400000.0
2009-12-09 16:30:00,0.75603,0.75623,0.75574,0.75586,62400000.0
2009-12-09 16:35:00,0.75569,0.75572,0.75538,0.75556,64000000.0
2009-12-09 16:40:00,0.75525,0.75525,0.75465,0.75505,62400000.0
2009-12-09 16:45:00,0.75491,0.75535,0.75491,0.75519,63400000.0
2009-12-09 16:50:00,0.75522,0.7558,0.75518,0.75542,58600000.0
2009-12-09 16:55:00,0.75546,0.75546,0.7551,0.75539,61800000.0
2009-12-09 17:00:00,0.75547,0.7563,0.75535,0.75595,64000000.0
2009-12-09 17:05:00,0.7559,0.7559,0.7551,0.7551,70400000.0
2009-12-09 17:10:00,0.75499,0.75499,0.75452,0.75459,64000000.0
2009-12-09 17:15:00,0.75446,0.75446,0.75412,0.7542,73000000.0
2009-12-09 17:20:00,0.75405,0.75405,0.75382,0.75403,62400000.0
2009-12-09 17:25:00,0.75407,0.75412,0.75372,0.75377,68800000.0
2009-12-09 17:30:00,0.75378,0.75434,0.75364,0.75388,62400000.0
2009-12-09 17:35:00,0.75372,0.7543,0.75361,0.7543,67200000.0
2009-12-09 17:40:00,0.75448,0.75471,0.75396,0.75447,59200000.0
2009-12-09 17:45:00,0.75455,0.75482,0.75375,0.75458,64000000.0
2009-12-09 17:50:00,0.7542,0.75437,0.75313,0.75313,75200000.0
2009-12-09 17:55:00,0.75309,0.75318,0.75191,0.75191,69200000.0
2009-12-09 18:00:00,0.75125,0.75208,0.75125,0.752,67200000.0
2009-12-09 18:05:00,0.7519,0.7519,0.75143,0.75147,58000000.0
2009-12-09 18:10:00,0.75145,0.75173,0.75137,0.7516,56000000.0
2009-12-09 18:15:00,0.75176,0.75197,0.75151,0.75151,64000000.0
2009-12-09 18:20:00,0.75153,0.75162,0.75088,0.75099,65600000.0
2009-12-09 18:25:00,0.75099,0.75113,0.75077,0.75082,59200000.0
2009-12-09 18:30:00,0.7507,0.75117,0.7507,0.7511,64800000.0
2009-12-09 18:35:00,0.75113,0.75122,0.75083,0.75122,58400000.0
2009-12-09 18:40:00,0.75117,0.75131,0.75079,0.75118,67200000.0
2009-12-09 18:45:00,0.75122,0.75126,0.75085,0.75111,46400000.0
2009-12-09 18:50:00,0.75114,0.75153,0.75095,0.75145,57600000.0
2009-12-09 18:55:00,0.75152,0.75159,0.75122,0.75126,57600000.0
2009-12-09 19:00:00,0.75146,0.75162,0.75105,0.75141,70400000.0
2009-12-09 19:05:00,0.75122,0.75148,0.75007,0.75144,60800000.0
2009-12-09 19:10:00,0.75162,0.75162,0.75124,0.75126,51200000.0
2009-12-09 19:15:00,0.75135,0.75141,0.7507,0.75085,54400000.0
2009-12-09 19:20:00,0.75082,0.75082,0.75044,0.75064,64000000.0
2009-12-09 19:25:00,0.75049,0.75063,0.75021,0.75045,56000000.0
2009-12-09 19:30:00,0.7504,0.75041,0.75001,0.75004,65600000.0
2009-12-09 19:35:00,0.74999,0.75003,0.74953,0.74954,57600000.0
2009-12-09 19:40:00,0.74949,0.74968,0.74905,0.74911,64400000.0
2009-12-09 19:45:00,0.74909,0.74951,0.74909,0.74944,54400000.0
2009-12-09 19:50:00,0.7494,0.74976,0.74927,0.74955,52800000.0
2009-12-09 19:55:00,0.74954,0.74966,0.74932,0.74957,60800000.0
2009-12-09 20:00:00,0.74964,0.74967,0.74834,0.74834,54800000.0
2009-12-09 20:05:00,0.74834,0.74931,0.74834,0.74931,59200000.0
2009-12-09 20:10:00,0.74931,0.7499,0.7492,0.7498,57600000.0
2009-12-09 20:15:00,0.74964,0.75026,0.74964,0.74991,56000000.0
2009-12-09 20:20:00,0.74999,0.75014,0.74987,0.75014,62400000.0
2009-12-09 20:25:00,0.75004,0.75004,0.74885,0.74932,54400000.0
2009-12-09 20:30:00,0.74931,0.74931,0.7488,0.74905,59600000.0
2009-12-09 20:35:00,0.74904,0.74955,0.74897,0.74943,73600000.0
2009-12-09 20:40:00,0.74951,0.74979,0.74941,0.74962,64000000.0
2009-12-09 20:45:00,0.74955,0.74966,0.74936,0.74948,54400000.0
2009-12-09 20:50:00,0.74953,0.74996,0.74953,0.74988,62400000.0
2009-12-09 20:55:00,0.74984,0.74985,0.74933,0.74978,49600000.0
2009-12-09 21:00:00,0.74973,0.75035,0.74964,0.75026,65600000.0
2009-12-09 21:05:00,0.75006,0.7504,0.74985,0.75023,56000000.0
2009-12-09 21:10:00,0.75009,0.75023,0.74994,0.75005,59200000.0
2009-12-09 21:15:00,0.74964,0.75006,0.74898,0.74908,64000000.0
2009-12-09 21:20:00,0.74907,0.74942,0.74903,0.7492,58000000.0
2009-12-09 21:25:00,0.74821,0.74952,0.74821,0.74921,59200000.0
2009-12-09 21:30:00,0.74924,0.74975,0.74786,0.74967,57600000.0
2009-12-09 21:35:00,0.74986,0.75007,0.74948,0.7497,60200000.0
2009-12-09 21:40:00,0.74958,0.74988,0.7494,0.7494,57600000.0
2009-12-09 21:45:00,0.74942,0.74988,0.7494,0.74976,65600000.0
2009-12-09 21:50:00,0.74977,0.75036,0.74947,0.75028,56000000.0
2009-12-09 21:55:00,0.75044,0.75053,0.75015,0.75025,61200000.0
2009-12-09 22:00:00,0.7504,0.75469,0.7504,0.7538,54400000.0
2009-12-09 22:05:00,0.75399,0.75506,0.7539,0.75479,56000000.0
2009-12-09 22:10:00,0.75477,0.75512,0.75433,0.75433,57600000.0
2009-12-09 22:15:00,0.75437,0.75566,0.75393,0.75564,64000000.0
2009-12-09 22:20:00,0.75556,0.75611,0.75553,0.75606,67200000.0
2009-12-09 22:25:00,0.75634,0.7567,0.75619,0.75648,60800000.0
2009-12-09 22:30:00,0.7564,0.75689,0.75625,0.75689,56000000.0
2009-12-09 22:35:00,0.75692,0.75693,0.75652,0.75671,60800000.0
2009-12-09 22:40:00,0.75662,0.75725,0.75647,0.75725,56000000.0
2009-12-09 22:45:00,0.7574,0.75808,0.75721,0.7579,49600000.0
2009-12-09 22:50:00,0.75794,0.75804,0.75764,0.75799,65600000.0
2009-12-09 22:55:00,0.758,0.75853,0.758,0.75853,62400000.0
2009-12-09 23:00:00,0.75863,0.7593,0.75834,0.7593,52800000.0
2009-12-09 23:05:00,0.7593,0.75946,0.75855,0.75855,67600000.0
2009-12-09 23:10:00,0.75864,0.75864,0.75745,0.75782,61600000.0
2009-12-09 23:15:00,0.75774,0.75788,0.7575,0.75756,60800000.0
2009-12-09 23:20:00,0.75757,0.75768,0.7573,0.75763,53200000.0
2009-12-09 23:25:00,0.75759,0.75783,0.75754,0.75778,57600000.0
2009-12-09 23:30:00,0.75758,0.75839,0.75758,0.75839,67200000.0
2009-12-09 23:35:00,0.75818,0.75839,0.75768,0.75808,57600000.0
2009-12-09 23:40:00,0.75817,0.75847,0.75812,0.75836,59200000.0
2009-12-09 23:45:00,0.75836,0.75836,0.75777,0.75801,54800000.0
2009-12-09 23:50:00,0.75803,0.7582,0.75733,0.75769,69800000.0
2009-12-09 23:55:00,0.75781,0.75787,0.75747,0.75759,59200000.0
2009-12-10 00:00:00,0.75737,0.75806,0.75737,0.75797,56400000.0
2009-12-10 00:05:00,0.75799,0.75831,0.75777,0.75803,56000000.0
2009-12-10 00:10:00,0.75832,0.75884,0.75828,0.75883,54400000.0
2009-12-10 00:15:00,0.75887,0.76012,0.75847,0.76012,59200000.0
2009-12-10 00:20:00,0.75993,0.76068,0.75968,0.76048,54800000.0
2009-12-10 00:25:00,0.76057,0.7617,0.76057,0.76148,62400000.0
2009-12-10 00:30:00,0.76133,0.76152,0.76058,0.76138,64000000.0
2009-12-10 00:35:00,0.76132,0.76212,0.76036,0.76212,64400000.0
2009-12-10 00:40:00,0.76222,0.76259,0.76181,0.76183,56000000.0
2009-12-10 00:45:00,0.76141,0.76194,0.76141,0.7618,68800000.0
2009-12-10 00:50:00,0.76177,0.76179,0.76121,0.76158,56400000.0
2009-12-10 00:55:00,0.76142,0.76211,0.76048,0.76192,56000000.0
2009-12-10 01:00:00,0.76189,0.762,0.76141,0.76144,65600000.0
2009-12-10 01:05:00,0.76166,0.76169,0.76093,0.76098,60800000.0
2009-12-10 01:10:00,0.7609,0.76096,0.76054,0.76062,56400000.0
2009-12-10 01:15:00,0.76068,0.76119,0.76063,0.76115,59200000.0
2009-12-10 01:20:00,0.76115,0.76131,0.76089,0.76107,57000000.0
2009-12-10 01:25:00,0.76118,0.76137,0.76088,0.76106,62400000.0
2009-12-10 01:30:00,0.76112,0.76125,0.76093,0.76125,60200000.0
2009-12-10 01:35:00,0.76116,0.76121,0.76007,0.76103,66600000.0
2009-12-10 01:40:00,0.76125,0.76156,0.76105,0.76155,65600000.0
2009-12-10 01:45:00,0.76161,0.76173,0.76104,0.76117,59200000.0
2009-12-10 01:50:00,0.76122,0.76134,0.76064,0.76081,57600000.0
2009-12-10 01:55:00,0.7609,0.76099,0.76054,0.76075,59200000.0
2009-12-10 02:00:00,0.76104,0.76106,0.76072,0.76098,83200000.0
2009-12-10 02:05:00,0.76091,0.76108,0.76077,0.76093,72000000.0
2009-12-10 02:10:00,0.76111,0.76111,0.76071,0.76099,49600000.0
2009-12-10 02:15:00,0.76103,0.76184,0.76049,0.76142,67200000.0
2009-12-10 02:20:00,0.76145,0.76176,0.76115,0.76164,65600000.0
2009-12-10 02:25:00,0.76154,0.76156,0.76075,0.76081,60800000.0
2009-12-10 02:30:00,0.76129,0.76298,0.76129,0.76285,67200000.0
2009-12-10 02:35:00,0.76272,0.763,0.76235,0.763,70400000.0
2009-12-10 02:40:00,0.76304,0.76356,0.76288,0.7632,57600000.0
2009-12-10 02:45:00,0.76322,0.76323,0.76261,0.76266,75200000.0
2009-12-10 02:50:00,0.76259,0.76268,0.76227,0.76255,65600000.0
2009-12-10 02:55:00,0.76255,0.76262,0.7619,0.76201,60800000.0
2009-12-10 03:00:00,0.76208,0.76249,0.76208,0.76249,57600000.0
2009-12-10 03:05:00,0.76248,0.76284,0.76232,0.76284,60800000.0
2009-12-10 03:10:00,0.76295,0.76347,0.76241,0.76242,56000000.0
2009-12-10 03:15:00,0.7624,0.76346,0.76216,0.76299,56000000.0
2009-12-10 03:20:00,0.76333,0.76378,0.76328,0.76365,46800000.0
2009-12-10 03:25:00,0.76342,0.76421,0.7634,0.76376,64000000.0
2009-12-10 03:30:00,0.76375,0.76375,0.7633,0.7633,62400000.0
2009-12-10 03:35:00,0.76316,0.7633,0.76265,0.76317,56400000.0
2009-12-10 03:40:00,0.76333,0.76345,0.76315,0.76325,65600000.0
2009-12-10 03:45:00,0.76336,0.76382,0.76267,0.76364,89600000.0
2009-12-10 03:50:00,0.76375,0.76375,0.76291,0.76347,59200000.0
2009-12-10 03:55:00,0.76342,0.76388,0.76309,0.76387,62400000.0
2009-12-10 04:00:00,0.76364,0.76405,0.7636,0.76405,95400000.0
2009-12-10 04:05:00,0.76392,0.76473,0.76392,0.76473,75200000.0
2009-12-10 04:10:00,0.76437,0.76505,0.76437,0.76468,64000000.0
2009-12-10 04:15:00,0.76453,0.76453,0.76401,0.76413,76200000.0
2009-12-10 04:20:00,0.76401,0.76426,0.7636,0.7636,57600000.0
2009-12-10 04:25:00,0.7636,0.76389,0.76356,0.76364,97000000.0
2009-12-10 04:30:00,0.76337,0.76391,0.76337,0.76359,78400000.0
2009-12-10 04:35:00,0.76344,0.76374,0.7633,0.7633,60800000.0
2009-12-10 04:40:00,0.76338,0.76355,0.76325,0.76355,54400000.0
2009-12-10 04:45:00,0.76284,0.76344,0.76284,0.7632,67600000.0
2009-12-10 04:50:00,0.76316,0.76334,0.76292,0.76325,65600000.0
2009-12-10 04:55:00,0.76327,0.76346,0.76319,0.76319,88000000.0
2009-12-10 05:00:00,0.76325,0.76372,0.76303,0.76363,51200000.0
2009-12-10 05:05:00,0.76366,0.7637,0.7632,0.76321,67200000.0
2009-12-10 05:10:00,0.76314,0.76349,0.76313,0.76349,64000000.0
2009-12-10 05:15:00,0.76338,0.76338,0.76289,0.76329,59200000.0
2009-12-10 05:20:00,0.7634,0.76369,0.76334,0.76367,164800000.0
2009-12-10 05:25:00,0.76356,0.7637,0.76323,0.76329,110800000.0
2009-12-10 05:30:00,0.76342,0.76403,0.76342,0.76395,76800000.0
2009-12-10 05:35:00,0.76407,0.76416,0.76342,0.76367,68800000.0
2009-12-10 05:40:00,0.76371,0.76414,0.76359,0.76409,63400000.0
2009-12-10 05:45:00,0.76397,0.76431,0.76325,0.76431,65000000.0
2009-12-10 05:50:00,0.76424,0.76425,0.76363,0.76363,89600000.0
2009-12-10 05:55:00,0.7637,0.76378,0.76348,0.7636,80000000.0
2009-12-10 06:00:00,0.76373,0.76398,0.76368,0.76376,92800000.0
2009-12-10 06:05:00,0.76384,0.76397,0.76366,0.76371,59200000.0
2009-12-10 06:10:00,0.76367,0.76461,0.76367,0.76417,52800000.0
2009-12-10 06:15:00,0.76387,0.76387,0.76344,0.76358,75200000.0
2009-12-10 06:20:00,0.76362,0.76387,0.76347,0.76369,97600000.0
2009-12-10 06:25:00,0.76382,0.76396,0.76356,0.76381,86800000.0
2009-12-10 06:30:00,0.76376,0.76376,0.76325,0.76335,70800000.0
2009-12-10 06:35:00,0.76333,0.76348,0.76326,0.76339,49600000.0
2009-12-10 06:40:00,0.76356,0.76361,0.76247,0.76342,59200000.0
2009-12-10 06:45:00,0.76348,0.76354,0.76336,0.76336,60800000.0
2009-12-10 06:50:00,0.76338,0.76384,0.76338,0.76369,65600000.0
2009-12-10 06:55:00,0.76366,0.76396,0.76356,0.76383,83200000.0
2009-12-10 07:00:00,0.76384,0.76401,0.76359,0.76393,72000000.0
2009-12-10 07:05:00,0.76397,0.76416,0.76383,0.76408,68200000.0
2009-12-10 07:10:00,0.76399,0.76422,0.76373,0.76398,82600000.0
2009-12-10 07:15:00,0.76417,0.76437,0.76379,0.76436,57000000.0
2009-12-10 07:20:00,0.76443,0.76462,0.76412,0.76435,101200000.0
2009-12-10 07:25:00,0.76425,0.76456,0.76398,0.76441,120000000.0
2009-12-10 07:30:00,0.76432,0.76442,0.76411,0.76432,81600000.0
2009-12-10 07:35:00,0.76415,0.7642,0.76387,0.76395,78400000.0
2009-12-10 07:40:00,0.76386,0.76408,0.76359,0.76369,86400000.0
2009-12-10 07:45:00,0.76324,0.7638,0.76324,0.76362,86400000.0
2009-12-10 07:50:00,0.76359,0.76377,0.76339,0.76364,88000000.0
2009-12-10 07:55:00,0.7639,0.76417,0.76356,0.76417,84800000.0
2009-12-10 08:00:00,0.76429,0.76454,0.76388,0.76407,102400000.0
2009-12-10 08:05:00,0.76414,0.76414,0.76375,0.76388,105600000.0
2009-12-10 08:10:00,0.76379,0.76413,0.76365,0.76394,102400000.0
2009-12-10 08:15:00,0.76384,0.7641,0.7634,0.76406,118400000.0
2009-12-10 08:20:00,0.76407,0.7641,0.76357,0.76365,133200000.0
2009-12-10 08:25:00,0.76372,0.76424,0.76362,0.76424,171200000.0
2009-12-10 08:30:00,0.76426,0.76432,0.76365,0.76416,245000000.0
2009-12-10 08:35:00,0.76413,0.76415,0.76385,0.76408,155200000.0
2009-12-10 08:40:00,0.76413,0.76429,0.76407,0.76424,94400000.0
2009-12-10 08:45:00,0.76419,0.76422,0.76388,0.76388,179200000.0
2009-12-10 08:50:00,0.7639,0.76439,0.76378,0.76417,209600000.0
2009-12-10 08:55:00,0.76412,0.76419,0.76342,0.76357,157200000.0
2009-12-10 09:00:00,0.76359,0.76398,0.76333,0.7636,145600000.0
2009-12-10 09:05:00,0.76388,0.76455,0.76388,0.76444,167400000.0
2009-12-10 09:10:00,0.7645,0.76557,0.7644,0.76522,233600000.0
2009-12-10 09:15:00,0.76527,0.76545,0.76488,0.76542,182400000.0
2009-12-10 09:20:00,0.76549,0.76596,0.76538,0.76594,217200000.0
2009-12-10 09:25:00,0.76595,0.76682,0.76586,0.76626,222400000.0
2009-12-10 09:30:00,0.76624,0.76652,0.76606,0.76608,186600000.0
2009-12-10 09:35:00,0.76601,0.76612,0.76548,0.76551,282600000.0
2009-12-10 09:40:00,0.76558,0.76605,0.76548,0.76595,297600000.0
2009-12-10 09:45:00,0.76598,0.76626,0.76584,0.76587,195200000.0
2009-12-10 09:50:00,0.76581,0.76585,0.76551,0.76551,327800000.0
2009-12-10 09:55:00,0.76553,0.76652,0.76553,0.76649,252800000.0
2009-12-10 10:00:00,0.76666,0.76718,0.76666,0.7668,286400000.0
2009-12-10 10:05:00,0.76666,0.76666,0.76573,0.76632,280000000.0
2009-12-10 10:10:00,0.76639,0.76763,0.76639,0.76664,316800000.0
2009-12-10 10:15:00,0.7667,0.76759,0.7667,0.76759,233800000.0
2009-12-10 10:20:00,0.7677,0.76776,0.76746,0.76746,272000000.0
2009-12-10 10:25:00,0.76764,0.76808,0.76743,0.76749,275200000.0
2009-12-10 10:30:00,0.76754,0.7684,0.76754,0.7679,170000000.0
2009-12-10 10:35:00,0.76777,0.76843,0.76777,0.76843,132800000.0
2009-12-10 10:40:00,0.76858,0.76881,0.76813,0.76818,174400000.0
2009-12-10 10:45:00,0.76818,0.76837,0.76744,0.76744,224000000.0
2009-12-10 10:50:00,0.76753,0.76832,0.76744,0.76816,249600000.0
2009-12-10 10:55:00,0.76809,0.76832,0.76804,0.76832,303400000.0
2009-12-10 11:00:00,0.76836,0.76851,0.76801,0.76807,275200000.0
2009-12-10 11:05:00,0.76799,0.76856,0.76792,0.76856,198400000.0
2009-12-10 11:10:00,0.7685,0.76855,0.76798,0.76828,306400000.0
2009-12-10 11:15:00,0.76817,0.76819,0.76782,0.76782,298000000.0
2009-12-10 11:20:00,0.76792,0.76862,0.7679,0.76861,342200000.0
2009-12-10 11:25:00,0.76869,0.76895,0.76858,0.76894,248000000.0
2009-12-10 11:30:00,0.76894,0.76894,0.76759,0.76771,177600000.0
2009-12-10 11:35:00,0.76778,0.76778,0.76723,0.76729,217000000.0
2009-12-10 11:40:00,0.7674,0.76807,0.76726,0.76802,167400000.0
2009-12-10 11:45:00,0.76809,0.76867,0.76808,0.76867,211200000.0
2009-12-10 11:50:00,0.76863,0.76864,0.76795,0.76798,241000000.0
2009-12-10 11:55:00,0.76811,0.76821,0.76783,0.76784,259600000.0
2009-12-10 12:00:00,0.76779,0.76787,0.7674,0.76764,137600000.0
2009-12-10 12:05:00,0.7676,0.76783,0.76704,0.76783,136000000.0
2009-12-10 12:10:00,0.76776,0.76833,0.76776,0.76807,137600000.0
2009-12-10 12:15:00,0.76804,0.7681,0.76711,0.76715,184400000.0
2009-12-10 12:20:00,0.76716,0.76722,0.76675,0.76682,203200000.0
2009-12-10 12:25:00,0.76677,0.76682,0.76532,0.76532,252200000.0
2009-12-10 12:30:00,0.76504,0.76642,0.76452,0.76637,276800000.0
2009-12-10 12:35:00,0.76639,0.76649,0.76561,0.76582,152000000.0
2009-12-10 12:40:00,0.76594,0.76594,0.76493,0.76524,88000000.0
2009-12-10 12:45:00,0.76535,0.76539,0.76504,0.76528,198400000.0
2009-12-10 12:50:00,0.76534,0.76543,0.76513,0.7652,168400000.0
2009-12-10 12:55:00,0.76525,0.76545,0.76499,0.76543,139600000.0
2009-12-10 13:00:00,0.76544,0.76575,0.76526,0.76544,88000000.0
2009-12-10 13:05:00,0.76547,0.76553,0.76497,0.76497,124800000.0
2009-12-10 13:10:00,0.76487,0.76528,0.76441,0.76441,106000000.0
2009-12-10 13:15:00,0.76414,0.76428,0.76377,0.76417,180600000.0
2009-12-10 13:20:00,0.76421,0.76436,0.76409,0.76436,183400000.0
2009-12-10 13:25:00,0.7646,0.76513,0.76456,0.76504,175200000.0
2009-12-10 13:30:00,0.7651,0.76511,0.76473,0.76487,227000000.0
2009-12-10 13:35:00,0.76485,0.76491,0.76421,0.76446,171200000.0
2009-12-10 13:40:00,0.76436,0.76441,0.76389,0.76417,114000000.0
2009-12-10 13:45:00,0.76425,0.76441,0.76393,0.76428,102400000.0
2009-12-10 13:50:00,0.76422,0.76445,0.76403,0.76445,132000000.0
2009-12-10 13:55:00,0.76444,0.76481,0.76417,0.76475,136000000.0
2009-12-10 14:00:00,0.76467,0.76467,0.76412,0.76429,110400000.0
2009-12-10 14:05:00,0.76435,0.76501,0.76428,0.76479,137600000.0
2009-12-10 14:10:00,0.76474,0.76478,0.76428,0.76436,143200000.0
2009-12-10 14:15:00,0.7643,0.7643,0.76374,0.7638,118400000.0
2009-12-10 14:20:00,0.76377,0.76386,0.76347,0.76347,67200000.0
2009-12-10 14:25:00,0.76335,0.7634,0.76312,0.76329,67200000.0
2009-12-10 14:30:00,0.76319,0.76397,0.76319,0.76394,65600000.0
2009-12-10 14:35:00,0.76397,0.76407,0.76354,0.76364,57600000.0
2009-12-10 14:40:00,0.76358,0.76373,0.76335,0.76358,68800000.0
2009-12-10 14:45:00,0.76353,0.76365,0.76308,0.76335,59200000.0
2009-12-10 14:50:00,0.76336,0.76336,0.76288,0.7633,62400000.0
2009-12-10 14:55:00,0.76323,0.76342,0.76291,0.76335,56000000.0
2009-12-10 15:00:00,0.76339,0.76349,0.76321,0.76338,64000000.0
2009-12-10 15:05:00,0.76357,0.76433,0.76345,0.76424,57600000.0
2009-12-10 15:10:00,0.76424,0.76433,0.76404,0.76422,59200000.0
2009-12-10 15:15:00,0.76424,0.76431,0.76361,0.76421,72000000.0
2009-12-10 15:20:00,0.76422,0.7644,0.76386,0.76429,65600000.0
2009-12-10 15:25:00,0.76425,0.76477,0.76407,0.76463,59200000.0
2009-12-10 15:30:00,0.76456,0.76456,0.76343,0.76412,57600000.0
2009-12-10 15:35:00,0.76412,0.76412,0.7637,0.76382,67200000.0
2009-12-10 15:40:00,0.76384,0.76392,0.76354,0.76389,67200000.0
2009-12-10 15:45:00,0.7638,0.76399,0.76357,0.76369,60800000.0
2009-12-10 15:50:00,0.7636,0.76407,0.76339,0.76344,57600000.0
2009-12-10 15:55:00,0.76349,0.76357,0.76219,0.76312,67200000.0
2009-12-10 16:00:00,0.7632,0.76348,0.76307,0.7632,54400000.0
2009-12-10 16:05:00,0.76313,0.76349,0.76289,0.76349,54400000.0
2009-12-10 16:10:00,0.76363,0.76368,0.7633,0.76364,66000000.0
2009-12-10 16:15:00,0.76372,0.76372,0.76344,0.76358,57000000.0
2009-12-10 16:20:00,0.76369,0.76405,0.76357,0.76389,60800000.0
2009-12-10 16:25:00,0.76384,0.76418,0.76371,0.76409,64000000.0
2009-12-10 16:30:00,0.76401,0.76421,0.76391,0.76402,63200000.0
2009-12-10 16:35:00,0.76395,0.76434,0.76374,0.76422,65600000.0
2009-12-10 16:40:00,0.76422,0.7648,0.76422,0.76475,62400000.0
2009-12-10 16:45:00,0.76473,0.76522,0.76463,0.76522,80000000.0
2009-12-10 16:50:00,0.76523,0.76544,0.76497,0.76539,59600000.0
2009-12-10 16:55:00,0.76542,0.76571,0.76527,0.76561,52800000.0
2009-12-10 17:00:00,0.76576,0.76617,0.76562,0.76602,64000000.0
2009-12-10 17:05:00,0.76602,0.76617,0.76579,0.76603,65000000.0
2009-12-10 17:10:00,0.76609,0.76706,0.76605,0.76706,64000000.0
2009-12-10 17:15:00,0.76699,0.76758,0.76688,0.76758,74000000.0
2009-12-10 17:20:00,0.76778,0.7679,0.76721,0.76721,62400000.0
2009-12-10 17:25:00,0.76732,0.76741,0.76705,0.76727,60800000.0
2009-12-10 17:30:00,0.76706,0.76727,0.76687,0.76712,56000000.0
2009-12-10 17:35:00,0.76699,0.7679,0.76699,0.7679,59200000.0
2009-12-10 17:40:00,0.76803,0.76804,0.7676,0.76786,51200000.0
2009-12-10 17:45:00,0.76795,0.76821,0.76779,0.76811,67200000.0
2009-12-10 17:50:00,0.76791,0.76801,0.76747,0.76747,75200000.0
2009-12-10 17:55:00,0.76742,0.76778,0.76742,0.76751,68800000.0
2009-12-10 18:00:00,0.76731,0.76765,0.7672,0.76742,67200000.0
2009-12-10 18:05:00,0.76756,0.76767,0.7672,0.76723,52200000.0
2009-12-10 18:10:00,0.76717,0.76723,0.76696,0.76723,52800000.0
2009-12-10 18:15:00,0.76722,0.76831,0.76706,0.76831,70400000.0
2009-12-10 18:20:00,0.7683,0.76916,0.7681,0.76896,65600000.0
2009-12-10 18:25:00,0.769,0.76937,0.76884,0.76889,58600000.0
2009-12-10 18:30:00,0.76889,0.76914,0.76851,0.76857,64400000.0
2009-12-10 18:35:00,0.76833,0.76839,0.76808,0.76839,57600000.0
2009-12-10 18:40:00,0.76848,0.76848,0.76787,0.76797,69200000.0
2009-12-10 18:45:00,0.76822,0.76831,0.76733,0.76755,46400000.0
2009-12-10 18:50:00,0.76765,0.76776,0.7671,0.76725,54400000.0
2009-12-10 18:55:00,0.76736,0.76737,0.76684,0.76684,57600000.0
2009-12-10 19:00:00,0.76678,0.76771,0.76664,0.7677,64000000.0
2009-12-10 19:05:00,0.76773,0.76813,0.76691,0.76813,60800000.0
2009-12-10 19:10:00,0.76816,0.76816,0.76746,0.76746,51200000.0
2009-12-10 19:15:00,0.76761,0.76808,0.76761,0.76796,59200000.0
2009-12-10 19:20:00,0.76788,0.76799,0.76761,0.76771,56000000.0
2009-12-10 19:25:00,0.7676,0.76781,0.7674,0.7674,56000000.0
2009-12-10 19:30:00,0.76734,0.76734,0.76669,0.76674,65600000.0
2009-12-10 19:35:00,0.76678,0.76701,0.76671,0.76701,64000000.0
2009-12-10 19:40:00,0.76701,0.76725,0.76682,0.76725,68800000.0
2009-12-10 19:45:00,0.76715,0.76717,0.76693,0.76698,53800000.0
2009-12-10 19:50:00,0.76692,0.76742,0.76686,0.76742,52600000.0
2009-12-10 19:55:00,0.76745,0.7677,0.76732,0.76768,60800000.0
2009-12-10 20:00:00,0.76766,0.76771,0.76706,0.76768,62400000.0
2009-12-10 20:05:00,0.76764,0.76791,0.76744,0.76751,62400000.0
2009-12-10 20:10:00,0.7674,0.7674,0.76682,0.76698,58000000.0
2009-12-10 20:15:00,0.76685,0.76722,0.76672,0.76722,56000000.0
2009-12-10 20:20:00,0.76724,0.76738,0.7671,0.76722,62400000.0
2009-12-10 20:25:00,0.76722,0.7676,0.76712,0.76753,54400000.0
2009-12-10 20:30:00,0.76756,0.76826,0.76756,0.76824,59200000.0
2009-12-10 20:35:00,0.76817,0.76824,0.7674,0.7674,73600000.0
2009-12-10 20:40:00,0.76725,0.76725,0.766,0.76626,62800000.0
2009-12-10 20:45:00,0.7661,0.7661,0.76559,0.76559,54800000.0
2009-12-10 20:50:00,0.76563,0.76587,0.7654,0.76553,62400000.0
2009-12-10 20:55:00,0.76556,0.76556,0.76473,0.76533,57600000.0
2009-12-10 21:00:00,0.7653,0.76546,0.76495,0.76533,60800000.0
2009-12-10 21:05:00,0.76518,0.76561,0.76512,0.76553,60800000.0
2009-12-10 21:10:00,0.76546,0.76548,0.76491,0.76498,59200000.0
2009-12-10 21:15:00,0.76469,0.76603,0.76469,0.76603,64000000.0
2009-12-10 21:20:00,0.76601,0.7665,0.76583,0.76631,57600000.0
2009-12-10 21:25:00,0.76536,0.76666,0.76536,0.7661,59200000.0
2009-12-10 21:30:00,0.76618,0.7664,0.76504,0.76588,57600000.0
2009-12-10 21:35:00,0.76595,0.76598,0.76537,0.76548,60800000.0
2009-12-10 21:40:00,0.76531,0.76555,0.76513,0.76521,57600000.0
2009-12-10 21:45:00,0.76516,0.76517,0.76461,0.76477,65600000.0
2009-12-10 21:50:00,0.765,0.76505,0.76474,0.76487,56400000.0
2009-12-10 21:55:00,0.76482,0.76484,0.76449,0.76449,60800000.0
2009-12-10 22:00:00,0.76458,0.76506,0.76455,0.76503,54400000.0
2009-12-10 22:05:00,0.76501,0.76504,0.76466,0.76466,56000000.0
2009-12-10 22:10:00,0.76469,0.76493,0.76445,0.76491,57600000.0
2009-12-10 22:15:00,0.76492,0.76496,0.76454,0.76471,64000000.0
2009-12-10 22:20:00,0.76444,0.76446,0.76389,0.76421,67200000.0
2009-12-10 22:25:00,0.76426,0.76454,0.76421,0.76438,60800000.0
2009-12-10 22:30:00,0.76428,0.76429,0.76408,0.7641,60800000.0
2009-12-10 22:35:00,0.76399,0.76434,0.7637,0.76434,60800000.0
2009-12-10 22:40:00,0.76435,0.76451,0.76407,0.76435,52800000.0
2009-12-10 22:45:00,0.76433,0.76465,0.76418,0.76465,59200000.0
2009-12-10 22:50:00,0.76459,0.7646,0.76433,0.76437,65600000.0
2009-12-10 22:55:00,0.76433,0.76467,0.76427,0.76453,62400000.0
2009-12-10 23:00:00,0.76452,0.7647,0.76437,0.7646,52800000.0
2009-12-10 23:05:00,0.76444,0.76485,0.76432,0.76453,67200000.0
2009-12-10 23:10:00,0.76478,0.76499,0.7646,0.76475,60800000.0
2009-12-10 23:15:00,0.7647,0.76528,0.76435,0.76527,60800000.0
2009-12-10 23:20:00,0.76527,0.76527,0.76501,0.76508,52800000.0
2009-12-10 23:25:00,0.76501,0.76548,0.76489,0.76546,57600000.0
2009-12-10 23:30:00,0.76547,0.76596,0.76534,0.76575,70400000.0
2009-12-10 23:35:00,0.76573,0.7658,0.76533,0.76549,58000000.0
2009-12-10 23:40:00,0.76536,0.76559,0.76524,0.76537,59200000.0
2009-12-10 23:45:00,0.76485,0.76551,0.76485,0.76551,54400000.0
2009-12-10 23:50:00,0.76563,0.76591,0.7655,0.76586,70400000.0
2009-12-10 23:55:00,0.76587,0.76592,0.76538,0.7659,59200000.0
2009-12-11 00:00:00,0.76563,0.76597,0.76548,0.76575,56000000.0
2009-12-11 00:05:00,0.76574,0.76597,0.76545,0.76545,56000000.0
2009-12-11 00:10:00,0.76549,0.76562,0.76524,0.76539,60800000.0
2009-12-11 00:15:00,0.76519,0.76548,0.76479,0.76532,58600000.0
2009-12-11 00:20:00,0.7651,0.76539,0.76509,0.7652,54800000.0
2009-12-11 00:25:00,0.76512,0.76542,0.76481,0.76493,62400000.0
2009-12-11 00:30:00,0.76469,0.76524,0.76431,0.7652,63400000.0
2009-12-11 00:35:00,0.76476,0.76534,0.76371,0.76506,57600000.0
2009-12-11 00:40:00,0.76491,0.76498,0.76432,0.76498,56000000.0
2009-12-11 00:45:00,0.76475,0.76508,0.76471,0.76492,68800000.0
2009-12-11 00:50:00,0.76493,0.76519,0.76493,0.76508,55400000.0
2009-12-11 00:55:00,0.76511,0.76521,0.76418,0.76515,56000000.0
2009-12-11 01:00:00,0.76455,0.76512,0.76455,0.76485,65600000.0
2009-12-11 01:05:00,0.76481,0.76512,0.76481,0.76501,60800000.0
2009-12-11 01:10:00,0.76494,0.76494,0.76453,0.76475,56000000.0
2009-12-11 01:15:00,0.76445,0.76476,0.76428,0.76441,59600000.0
2009-12-11 01:20:00,0.76447,0.76467,0.76414,0.76444,58000000.0
2009-12-11 01:25:00,0.76466,0.76468,0.76417,0.76468,62400000.0
2009-12-11 01:30:00,0.76472,0.76483,0.76457,0.76481,64400000.0
2009-12-11 01:35:00,0.76481,0.76496,0.76349,0.76475,67200000.0
2009-12-11 01:40:00,0.76488,0.7653,0.76488,0.76507,65600000.0
2009-12-11 01:45:00,0.76475,0.76549,0.76475,0.76542,59200000.0
2009-12-11 01:50:00,0.76539,0.76547,0.76489,0.76514,48000000.0
2009-12-11 01:55:00,0.76518,0.76541,0.76508,0.76525,59200000.0
2009-12-11 02:00:00,0.76532,0.76546,0.76518,0.76525,78400000.0
2009-12-11 02:05:00,0.76522,0.76536,0.76502,0.76536,72000000.0
2009-12-11 02:10:00,0.76537,0.7654,0.76491,0.76518,59200000.0
2009-12-11 02:15:00,0.76481,0.76534,0.76415,0.76525,67600000.0
2009-12-11 02:20:00,0.76526,0.7653,0.76504,0.76513,65600000.0
2009-12-11 02:25:00,0.76514,0.76518,0.7645,0.76464,62400000.0
2009-12-11 02:30:00,0.76477,0.76497,0.76463,0.76493,66600000.0
2009-12-11 02:35:00,0.76489,0.7649,0.76415,0.76446,65600000.0
2009-12-11 02:40:00,0.76466,0.76466,0.76405,0.76452,58000000.0
2009-12-11 02:45:00,0.76448,0.76448,0.76396,0.76404,75200000.0
2009-12-11 02:50:00,0.76411,0.76451,0.76373,0.7645,65000000.0
2009-12-11 02:55:00,0.76462,0.76462,0.76432,0.76445,61200000.0
2009-12-11 03:00:00,0.76453,0.76463,0.76433,0.76444,57600000.0
2009-12-11 03:05:00,0.76441,0.76442,0.76371,0.7639,60800000.0
2009-12-11 03:10:00,0.76386,0.76392,0.76337,0.76337,56000000.0
2009-12-11 03:15:00,0.76353,0.76378,0.76255,0.76345,56000000.0
2009-12-11 03:20:00,0.76372,0.76388,0.76356,0.76356,46400000.0
2009-12-11 03:25:00,0.76312,0.76365,0.76302,0.76341,64000000.0
2009-12-11 03:30:00,0.76351,0.76374,0.76309,0.76363,62400000.0
2009-12-11 03:35:00,0.76345,0.76371,0.76323,0.76347,52800000.0
2009-12-11 03:40:00,0.76359,0.76365,0.76332,0.76339,65000000.0
2009-12-11 03:45:00,0.76353,0.76358,0.76317,0.76333,89600000.0
2009-12-11 03:50:00,0.76342,0.76368,0.76325,0.76358,59200000.0
2009-12-11 03:55:00,0.76364,0.76383,0.76332,0.76346,70400000.0
2009-12-11 04:00:00,0.76337,0.76371,0.76312,0.76361,96000000.0
2009-12-11 04:05:00,0.7634,0.76386,0.7634,0.76366,75600000.0
2009-12-11 04:10:00,0.76324,0.764,0.76324,0.76391,64000000.0
2009-12-11 04:15:00,0.7639,0.76419,0.76367,0.76382,76800000.0
2009-12-11 04:20:00,0.76394,0.76408,0.76374,0.7639,57000000.0
2009-12-11 04:25:00,0.76409,0.76425,0.76376,0.76382,97600000.0
2009-12-11 04:30:00,0.7638,0.76394,0.76366,0.76377,78400000.0
2009-12-11 04:35:00,0.76371,0.76431,0.76369,0.76377,60800000.0
2009-12-11 04:40:00,0.76382,0.76387,0.76362,0.76381,59200000.0
2009-12-11 04:45:00,0.76379,0.76411,0.76376,0.76401,67200000.0
2009-12-11 04:50:00,0.76417,0.76429,0.76379,0.76396,65600000.0
2009-12-11 04:55:00,0.76405,0.76423,0.76347,0.76347,88000000.0
2009-12-11 05:00:00,0.76342,0.76383,0.76339,0.7637,59200000.0
2009-12-11 05:05:00,0.76383,0.76391,0.76346,0.76346,67200000.0
2009-12-11 05:10:00,0.7634,0.7635,0.76327,0.7635,64000000.0
2009-12-11 05:15:00,0.76319,0.76359,0.76308,0.76353,59000000.0
2009-12-11 05:20:00,0.76359,0.76407,0.76356,0.76405,164800000.0
2009-12-11 05:25:00,0.76406,0.76427,0.76396,0.76414,110400000.0
2009-12-11 05:30:00,0.7642,0.7648,0.7642,0.7644,76800000.0
2009-12-11 05:35:00,0.76436,0.76447,0.76381,0.76439,68800000.0
2009-12-11 05:40:00,0.76428,0.76451,0.76402,0.76425,64000000.0
2009-12-11 05:45:00,0.76425,0.76463,0.76345,0.76432,65600000.0
2009-12-11 05:50:00,0.76404,0.76411,0.76363,0.76398,90000000.0
2009-12-11 05:55:00,0.76399,0.76428,0.76395,0.76425,80000000.0
2009-12-11 06:00:00,0.76428,0.76438,0.7638,0.76435,92800000.0
2009-12-11 06:05:00,0.76424,0.76424,0.76393,0.76419,59200000.0
2009-12-11 06:10:00,0.76424,0.76427,0.76392,0.764,57600000.0
2009-12-11 06:15:00,0.76397,0.76408,0.76366,0.76403,75600000.0
2009-12-11 06:20:00,0.76401,0.76417,0.76397,0.76398,97600000.0
2009-12-11 06:25:00,0.76394,0.76394,0.76374,0.7638,86200000.0
2009-12-11 06:30:00,0.76334,0.76392,0.76334,0.76392,70400000.0
2009-12-11 06:35:00,0.7638,0.76403,0.76373,0.76403,56000000.0
2009-12-11 06:40:00,0.76399,0.76399,0.76283,0.76394,59200000.0
2009-12-11 06:45:00,0.76324,0.76408,0.76324,0.76401,60800000.0
2009-12-11 06:50:00,0.76393,0.76407,0.76339,0.76391,65600000.0
2009-12-11 06:55:00,0.76382,0.764,0.76364,0.76385,77200000.0
2009-12-11 07:00:00,0.76388,0.76408,0.76375,0.76402,72000000.0
2009-12-11 07:05:00,0.76404,0.76411,0.76391,0.76399,68800000.0
2009-12-11 07:10:00,0.76382,0.7641,0.76365,0.7639,83200000.0
2009-12-11 07:15:00,0.76393,0.76429,0.76388,0.76426,57600000.0
2009-12-11 07:20:00,0.76405,0.76423,0.76392,0.76411,100800000.0
2009-12-11 07:25:00,0.76411,0.76423,0.76384,0.76384,119400000.0
2009-12-11 07:30:00,0.76327,0.76455,0.76327,0.76451,81600000.0
2009-12-11 07:35:00,0.76441,0.76451,0.76427,0.76447,77800000.0
2009-12-11 07:40:00,0.76443,0.76447,0.76394,0.76403,86400000.0
2009-12-11 07:45:00,0.76422,0.76437,0.76397,0.76397,86400000.0
2009-12-11 07:50:00,0.76424,0.76428,0.76396,0.76424,89600000.0
2009-12-11 07:55:00,0.76426,0.76428,0.76408,0.76415,85600000.0
2009-12-11 08:00:00,0.76417,0.76442,0.76378,0.76437,102400000.0
2009-12-11 08:05:00,0.7644,0.76454,0.76439,0.76447,105600000.0
2009-12-11 08:10:00,0.76444,0.76464,0.7644,0.76455,102400000.0
2009-12-11 08:15:00,0.76455,0.76481,0.76432,0.76474,118400000.0
2009-12-11 08:20:00,0.76477,0.76485,0.76434,0.76462,132800000.0
2009-12-11 08:25:00,0.76464,0.76479,0.76422,0.76466,171200000.0
2009-12-11 08:30:00,0.76464,0.76477,0.764,0.76475,245200000.0
2009-12-11 08:35:00,0.76469,0.76475,0.76437,0.76467,154600000.0
2009-12-11 08:40:00,0.76469,0.76488,0.76444,0.7648,94800000.0
2009-12-11 08:45:00,0.76473,0.76473,0.76436,0.76436,179000000.0
2009-12-11 08:50:00,0.76452,0.76491,0.76452,0.76483,209600000.0
2009-12-11 08:55:00,0.76483,0.76548,0.76481,0.76548,156800000.0
2009-12-11 09:00:00,0.76528,0.76531,0.76469,0.76512,145600000.0
2009-12-11 09:05:00,0.76514,0.76563,0.76507,0.76551,168400000.0
2009-12-11 09:10:00,0.76542,0.76542,0.76515,0.76519,234000000.0
2009-12-11 09:15:00,0.76525,0.76525,0.76431,0.7649,182400000.0
2009-12-11 09:20:00,0.7648,0.76486,0.76438,0.76438,217000000.0
2009-12-11 09:25:00,0.76442,0.76464,0.76395,0.76406,221800000.0
2009-12-11 09:30:00,0.76404,0.76451,0.76402,0.76443,187200000.0
2009-12-11 09:35:00,0.76451,0.76454,0.76395,0.76429,283200000.0
2009-12-11 09:40:00,0.76436,0.76439,0.76389,0.76392,297000000.0
2009-12-11 09:45:00,0.76387,0.7639,0.76338,0.76349,196400000.0
2009-12-11 09:50:00,0.76353,0.76353,0.76317,0.76322,328000000.0
2009-12-11 09:55:00,0.76303,0.76303,0.76279,0.76286,252800000.0
2009-12-11 10:00:00,0.76254,0.76263,0.76228,0.76259,286400000.0
2009-12-11 10:05:00,0.76263,0.76287,0.76245,0.76286,280000000.0
2009-12-11 10:10:00,0.76275,0.76285,0.76266,0.76273,317200000.0
2009-12-11 10:15:00,0.76267,0.76288,0.76237,0.76237,233000000.0
2009-12-11 10:20:00,0.76241,0.76265,0.76232,0.7625,272400000.0
2009-12-11 10:25:00,0.76256,0.76323,0.76244,0.76281,274600000.0
2009-12-11 10:30:00,0.76283,0.7631,0.76256,0.76303,170400000.0
2009-12-11 10:35:00,0.76296,0.76345,0.76278,0.76344,132600000.0
2009-12-11 10:40:00,0.76347,0.76385,0.76345,0.76368,174400000.0
2009-12-11 10:45:00,0.76372,0.7639,0.76369,0.76371,224000000.0
2009-12-11 10:50:00,0.76367,0.76372,0.76343,0.76351,249000000.0
2009-12-11 10:55:00,0.76355,0.76383,0.76345,0.76346,303800000.0
2009-12-11 11:00:00,0.7635,0.76379,0.76348,0.76358,274600000.0
2009-12-11 11:05:00,0.76364,0.7638,0.76303,0.76323,198800000.0
2009-12-11 11:10:00,0.76356,0.76393,0.76283,0.76283,305000000.0
2009-12-11 11:15:00,0.76299,0.76303,0.76257,0.76257,298000000.0
2009-12-11 11:20:00,0.76293,0.76347,0.7625,0.76296,342400000.0
2009-12-11 11:25:00,0.76318,0.76338,0.76299,0.76333,247400000.0
2009-12-11 11:30:00,0.76322,0.76335,0.76301,0.76301,177600000.0
2009-12-11 11:35:00,0.76288,0.76303,0.76216,0.76224,217000000.0
2009-12-11 11:40:00,0.76225,0.76243,0.76218,0.76242,168000000.0
2009-12-11 11:45:00,0.76248,0.76264,0.76226,0.76255,211600000.0
2009-12-11 11:50:00,0.76265,0.76283,0.76253,0.76253,241400000.0
2009-12-11 11:55:00,0.76248,0.76262,0.76234,0.76256,259600000.0
2009-12-11 12:00:00,0.76255,0.76301,0.76251,0.76293,137600000.0
2009-12-11 12:05:00,0.76291,0.76336,0.76291,0.76309,136400000.0
2009-12-11 12:10:00,0.76302,0.76326,0.76277,0.76326,137600000.0
2009-12-11 12:15:00,0.7632,0.76328,0.76309,0.76323,184000000.0
2009-12-11 12:20:00,0.76314,0.76314,0.76257,0.76268,203600000.0
2009-12-11 12:25:00,0.76251,0.76311,0.76137,0.76152,253000000.0
2009-12-11 12:30:00,0.76146,0.76323,0.76121,0.76314,276800000.0
2009-12-11 12:35:00,0.76311,0.76311,0.76263,0.76263,151400000.0
2009-12-11 12:40:00,0.76261,0.76285,0.76258,0.76278,88400000.0
2009-12-11 12:45:00,0.76285,0.76285,0.76232,0.76246,198400000.0
2009-12-11 12:50:00,0.76242,0.76253,0.76211,0.76213,170000000.0
2009-12-11 12:55:00,0.76206,0.76206,0.76147,0.7617,140800000.0
2009-12-11 13:00:00,0.76158,0.76207,0.76154,0.76203,88000000.0
2009-12-11 13:05:00,0.76201,0.76201,0.76184,0.76189,124800000.0
2009-12-11 13:10:00,0.76201,0.76237,0.76201,0.76212,105600000.0
2009-12-11 13:15:00,0.76219,0.76224,0.76192,0.76208,181200000.0
2009-12-11 13:20:00,0.76201,0.76245,0.76201,0.76245,184000000.0
2009-12-11 13:25:00,0.76247,0.76261,0.7623,0.7626,174400000.0
2009-12-11 13:30:00,0.76264,0.76264,0.76199,0.76252,226600000.0
2009-12-11 13:35:00,0.76234,0.76256,0.76231,0.76245,170600000.0
2009-12-11 13:40:00,0.76241,0.76269,0.76237,0.76262,113600000.0
2009-12-11 13:45:00,0.76257,0.76291,0.76244,0.76291,102400000.0
2009-12-11 13:50:00,0.76304,0.7632,0.76285,0.76289,131200000.0
2009-12-11 13:55:00,0.76284,0.76362,0.76284,0.76361,136000000.0
2009-12-11 14:00:00,0.76355,0.76374,0.76346,0.76367,110400000.0
2009-12-11 14:05:00,0.76372,0.76378,0.76294,0.76294,136400000.0
2009-12-11 14:10:00,0.76294,0.76352,0.76285,0.76304,144000000.0
2009-12-11 14:15:00,0.76306,0.76401,0.763,0.76397,118400000.0
2009-12-11 14:20:00,0.76382,0.76398,0.76312,0.76388,70400000.0
2009-12-11 14:25:00,0.76383,0.76394,0.76357,0.76387,67600000.0
2009-12-11 14:30:00,0.76396,0.76406,0.76363,0.76376,65600000.0
2009-12-11 14:35:00,0.76377,0.76389,0.7634,0.76376,58000000.0
2009-12-11 14:40:00,0.76374,0.764,0.76343,0.76355,68800000.0
2009-12-11 14:45:00,0.76391,0.76396,0.76346,0.76386,59200000.0
2009-12-11 14:50:00,0.76398,0.76404,0.76376,0.76394,62400000.0
2009-12-11 14:55:00,0.7639,0.76418,0.76363,0.7641,56000000.0
2009-12-11 15:00:00,0.76424,0.76437,0.76419,0.76426,64000000.0
2009-12-11 15:05:00,0.76389,0.76393,0.76321,0.76324,56000000.0
2009-12-11 15:10:00,0.76314,0.76342,0.76311,0.76336,59200000.0
2009-12-11 15:15:00,0.76335,0.76379,0.76327,0.76362,62400000.0
2009-12-11 15:20:00,0.76372,0.76388,0.76339,0.76374,64000000.0
2009-12-11 15:25:00,0.76383,0.76398,0.76314,0.76314,59200000.0
2009-12-11 15:30:00,0.76348,0.76369,0.76213,0.7629,57600000.0
2009-12-11 15:35:00,0.76275,0.76315,0.76243,0.76278,64000000.0
2009-12-11 15:40:00,0.76286,0.76332,0.76277,0.76282,76000000.0
2009-12-11 15:45:00,0.76268,0.76361,0.76268,0.76347,60800000.0
2009-12-11 15:50:00,0.76356,0.76358,0.76268,0.76268,57600000.0
2009-12-11 15:55:00,0.76273,0.76308,0.7619,0.76268,67200000.0
2009-12-11 16:00:00,0.76266,0.76311,0.7622,0.7622,54400000.0
2009-12-11 16:05:00,0.76209,0.76295,0.76205,0.76287,54400000.0
2009-12-11 16:10:00,0.76312,0.76354,0.76288,0.7631,60800000.0
2009-12-11 16:15:00,0.7632,0.76378,0.76314,0.76364,56000000.0
2009-12-11 16:20:00,0.76357,0.76392,0.7632,0.76378,60800000.0
2009-12-11 16:25:00,0.76396,0.76426,0.76377,0.76425,63400000.0
2009-12-11 16:30:00,0.76423,0.76434,0.76352,0.76374,62400000.0
2009-12-11 16:35:00,0.7635,0.7644,0.7635,0.7644,65600000.0
2009-12-11 16:40:00,0.7646,0.7646,0.76344,0.76404,62400000.0
2009-12-11 16:45:00,0.76383,0.76389,0.76342,0.76342,64000000.0
2009-12-11 16:50:00,0.76343,0.76371,0.76335,0.76366,62400000.0
2009-12-11 16:55:00,0.76353,0.76372,0.76326,0.76326,52800000.0
2009-12-11 17:00:00,0.7634,0.76374,0.7632,0.7632,64000000.0
2009-12-11 17:05:00,0.76331,0.76375,0.763,0.76346,65600000.0
2009-12-11 17:10:00,0.76355,0.7646,0.76355,0.76386,64000000.0
2009-12-11 17:15:00,0.7638,0.76454,0.76326,0.76366,73600000.0
2009-12-11 17:20:00,0.7637,0.76371,0.76299,0.76299,62400000.0
2009-12-11 17:25:00,0.76297,0.76334,0.7629,0.76322,60800000.0
2009-12-11 17:30:00,0.76331,0.76367,0.76308,0.76309,55400000.0
2009-12-11 17:35:00,0.76311,0.76318,0.76278,0.7631,65600000.0
2009-12-11 17:40:00,0.76307,0.76307,0.76253,0.76288,56000000.0
2009-12-11 17:45:00,0.76274,0.76303,0.76265,0.76265,64400000.0
2009-12-11 17:50:00,0.76253,0.76307,0.76231,0.76297,75200000.0
2009-12-11 17:55:00,0.76299,0.7632,0.76296,0.76309,73600000.0
2009-12-11 18:00:00,0.76282,0.76299,0.76231,0.76249,67200000.0
2009-12-11 18:05:00,0.76239,0.76288,0.76221,0.76288,57600000.0
2009-12-11 18:10:00,0.76293,0.76402,0.76287,0.76391,53200000.0
2009-12-11 18:15:00,0.764,0.765,0.76399,0.76491,75200000.0
2009-12-11 18:20:00,0.76486,0.76609,0.76468,0.7656,66000000.0
2009-12-11 18:25:00,0.76558,0.76615,0.76551,0.76615,59200000.0
2009-12-11 18:30:00,0.76594,0.76605,0.76506,0.76525,64400000.0
2009-12-11 18:35:00,0.76552,0.76572,0.76527,0.76572,57600000.0
2009-12-11 18:40:00,0.76595,0.76635,0.76574,0.76617,67200000.0
2009-12-11 18:45:00,0.76623,0.76627,0.76513,0.76529,53800000.0
2009-12-11 18:50:00,0.76521,0.76591,0.76521,0.76566,61800000.0
2009-12-11 18:55:00,0.76565,0.76596,0.76505,0.76577,59200000.0
2009-12-11 19:00:00,0.76579,0.76586,0.76557,0.76579,66600000.0
2009-12-11 19:05:00,0.76556,0.76618,0.7644,0.76617,60200000.0
2009-12-11 19:10:00,0.76627,0.76627,0.76523,0.766,51200000.0
2009-12-11 19:15:00,0.76611,0.76618,0.76599,0.76612,54400000.0
2009-12-11 19:20:00,0.76609,0.76631,0.76596,0.76612,56000000.0
2009-12-11 19:25:00,0.76608,0.7665,0.76601,0.76638,56200000.0
2009-12-11 19:30:00,0.76639,0.76676,0.76639,0.76657,65600000.0
2009-12-11 19:35:00,0.76657,0.76666,0.76624,0.76632,57000000.0
2009-12-11 19:40:00,0.76649,0.76672,0.76649,0.7667,64400000.0
2009-12-11 19:45:00,0.76658,0.76679,0.76656,0.76675,54400000.0
2009-12-11 19:50:00,0.76683,0.76683,0.76632,0.7666,52800000.0
2009-12-11 19:55:00,0.7666,0.76703,0.76615,0.76615,60800000.0
2009-12-11 20:00:00,0.76611,0.76651,0.76586,0.76651,54800000.0
2009-12-11 20:05:00,0.76652,0.7666,0.76613,0.7664,59200000.0
2009-12-11 20:10:00,0.7664,0.76668,0.76624,0.76668,58400000.0
2009-12-11 20:15:00,0.76664,0.76731,0.7666,0.76731,56000000.0
2009-12-11 20:20:00,0.76745,0.76774,0.76745,0.76767,62400000.0
2009-12-11 20:25:00,0.76778,0.76798,0.76747,0.76782,64000000.0
2009-12-11 20:30:00,0.76779,0.76779,0.76723,0.76723,58600000.0
2009-12-11 20:35:00,0.76725,0.76748,0.76677,0.76742,73600000.0
2009-12-11 20:40:00,0.76732,0.76748,0.76706,0.7674,63200000.0
2009-12-11 20:45:00,0.76728,0.76744,0.76699,0.7673,54400000.0
2009-12-11 20:50:00,0.76733,0.76739,0.76659,0.76673,62400000.0
2009-12-11 20:55:00,0.76686,0.76714,0.76655,0.76709,49000000.0
2009-12-11 21:00:00,0.76715,0.76775,0.76715,0.76743,65600000.0
2009-12-11 21:05:00,0.76759,0.768,0.76699,0.76794,57600000.0
2009-12-11 21:10:00,0.76804,0.76807,0.76779,0.76789,59200000.0
2009-12-11 21:15:00,0.76751,0.76786,0.76751,0.76782,64000000.0
2009-12-11 21:20:00,0.76774,0.76803,0.7676,0.76803,57600000.0
2009-12-11 21:25:00,0.76707,0.76847,0.76707,0.76802,58600000.0
2009-12-11 21:30:00,0.76822,0.76883,0.76752,0.76874,57000000.0
2009-12-11 21:35:00,0.76878,0.76885,0.7685,0.76857,60800000.0
2009-12-11 21:40:00,0.76845,0.76862,0.76815,0.76815,57600000.0
2009-12-11 21:45:00,0.76818,0.76818,0.76734,0.76785,65600000.0
2009-12-11 21:50:00,0.76788,0.76788,0.76748,0.7675,56400000.0
2009-12-11 21:55:00,0.76743,0.76743,0.76708,0.7672,60800000.0
2009-12-11 22:00:00,0.76731,0.76745,0.7669,0.76719,62400000.0
2009-12-11 22:05:00,0.76723,0.76742,0.76712,0.76739,56000000.0
2009-12-11 22:10:00,0.76735,0.76746,0.76718,0.7673,57600000.0
2009-12-11 22:15:00,0.7675,0.76753,0.76726,0.76732,63400000.0
2009-12-11 22:20:00,0.76765,0.76772,0.76724,0.7677,67200000.0
2009-12-11 22:25:00,0.7677,0.76777,0.76738,0.76759,60800000.0
2009-12-11 22:30:00,0.7675,0.7675,0.76717,0.76726,57600000.0
2009-12-11 22:35:00,0.76717,0.76758,0.76717,0.76746,60800000.0
2009-12-11 22:40:00,0.7675,0.76787,0.7675,0.76784,57600000.0
2009-12-11 22:45:00,0.76781,0.76801,0.7675,0.76801,49600000.0
2009-12-11 22:50:00,0.76841,0.76841,0.76782,0.76797,66000000.0
2009-12-11 22:55:00,0.76793,0.76798,0.76742,0.76767,62800000.0
2009-12-11 23:00:00,0.76756,0.7682,0.76749,0.7682,52800000.0
2009-12-11 23:05:00,0.76815,0.76843,0.76806,0.76809,67200000.0
2009-12-11 23:10:00,0.76837,0.76839,0.76757,0.7682,61600000.0
2009-12-11 23:15:00,0.76868,0.76899,0.76793,0.76861,60800000.0
2009-12-11 23:20:00,0.7685,0.76902,0.76801,0.76902,52800000.0
2009-12-11 23:25:00,0.76897,0.76897,0.7682,0.76824,59200000.0
2009-12-11 23:30:00,0.7683,0.76872,0.76809,0.76859,67200000.0
2009-12-11 23:35:00,0.76846,0.7688,0.76846,0.76856,57600000.0
2009-12-11 23:40:00,0.76828,0.76866,0.76806,0.76856,59200000.0
2009-12-11 23:45:00,0.76856,0.76941,0.76844,0.76866,54400000.0
2009-12-11 23:50:00,0.76843,0.76869,0.76792,0.7681,70400000.0
2009-12-11 23:55:00,0.7681,0.76821,0.76766,0.76806,59200000.0
2009-12-14 00:00:00,0.76814,0.76839,0.76648,0.76693,56000000.0
2009-12-14 00:05:00,0.76661,0.76696,0.76632,0.76685,66000000.0
2009-12-14 00:10:00,0.76638,0.76719,0.76607,0.76613,54400000.0
2009-12-14 00:15:00,0.76704,0.76791,0.76612,0.7679,59200000.0
2009-12-14 00:20:00,0.76714,0.7688,0.76714,0.76873,54400000.0
2009-12-14 00:25:00,0.76792,0.76885,0.76767,0.76885,62400000.0
2009-12-14 00:30:00,0.76878,0.76883,0.76823,0.76867,64000000.0
2009-12-14 00:35:00,0.76836,0.76877,0.76727,0.76799,57600000.0
2009-12-14 00:40:00,0.76798,0.76806,0.76718,0.76776,56000000.0
2009-12-14 00:45:00,0.76764,0.76787,0.76719,0.7673,68200000.0
2009-12-14 00:50:00,0.76735,0.76824,0.76735,0.76819,60800000.0
2009-12-14 00:55:00,0.76784,0.76823,0.76686,0.76801,56000000.0
2009-12-14 01:00:00,0.76784,0.76825,0.76737,0.76739,65600000.0
2009-12-14 01:05:00,0.76745,0.76787,0.76731,0.76752,60800000.0
2009-12-14 01:10:00,0.76739,0.76778,0.76663,0.76678,56000000.0
2009-12-14 01:15:00,0.76695,0.76698,0.76575,0.76585,59200000.0
2009-12-14 01:20:00,0.76577,0.76618,0.7656,0.76568,57600000.0
2009-12-14 01:25:00,0.76586,0.76604,0.76488,0.76604,66600000.0
2009-12-14 01:30:00,0.76607,0.7662,0.76581,0.7662,60800000.0
2009-12-14 01:35:00,0.76638,0.76675,0.76532,0.76642,67200000.0
2009-12-14 01:40:00,0.76636,0.76637,0.76608,0.76616,65600000.0
2009-12-14 01:45:00,0.76618,0.76618,0.76574,0.76616,59000000.0
2009-12-14 01:50:00,0.76621,0.7665,0.76602,0.76614,56000000.0
2009-12-14 01:55:00,0.76617,0.76654,0.76595,0.76645,59200000.0
2009-12-14 02:00:00,0.76657,0.76672,0.76643,0.76653,86400000.0
2009-12-14 02:05:00,0.76648,0.76683,0.76615,0.7662,72000000.0
2009-12-14 02:10:00,0.76637,0.76657,0.76616,0.76657,49600000.0
2009-12-14 02:15:00,0.76665,0.76736,0.76584,0.76677,67200000.0
2009-12-14 02:20:00,0.76673,0.76675,0.76644,0.76661,66000000.0
2009-12-14 02:25:00,0.76664,0.76674,0.76614,0.76618,54400000.0
2009-12-14 02:30:00,0.76613,0.7664,0.76612,0.76636,67200000.0
2009-12-14 02:35:00,0.7662,0.76651,0.76611,0.76634,65600000.0
2009-12-14 02:40:00,0.76637,0.76671,0.76632,0.76657,58000000.0
2009-12-14 02:45:00,0.7661,0.76673,0.76591,0.76661,75000000.0
2009-12-14 02:50:00,0.76666,0.76714,0.76616,0.76714,66000000.0
2009-12-14 02:55:00,0.76728,0.76728,0.76654,0.76684,60800000.0
2009-12-14 03:00:00,0.76696,0.76733,0.76696,0.76722,57600000.0
2009-12-14 03:05:00,0.76715,0.7672,0.76621,0.76673,67200000.0
2009-12-14 03:10:00,0.7669,0.76729,0.76676,0.76685,56000000.0
2009-12-14 03:15:00,0.76674,0.76713,0.76564,0.76638,56400000.0
2009-12-14 03:20:00,0.76665,0.76716,0.76665,0.76704,46400000.0
2009-12-14 03:25:00,0.7668,0.76715,0.76657,0.76659,68800000.0
2009-12-14 03:30:00,0.76668,0.76727,0.76663,0.7672,62400000.0
2009-12-14 03:35:00,0.76708,0.76734,0.76682,0.76684,51200000.0
2009-12-14 03:40:00,0.76701,0.7675,0.76688,0.76714,65600000.0
2009-12-14 03:45:00,0.76738,0.76756,0.76701,0.76736,89600000.0
2009-12-14 03:50:00,0.76751,0.76751,0.76645,0.76666,59200000.0
2009-12-14 03:55:00,0.76646,0.76692,0.76558,0.76692,62400000.0
2009-12-14 04:00:00,0.76686,0.76696,0.76584,0.76604,102400000.0
2009-12-14 04:05:00,0.76587,0.76617,0.76566,0.76617,75200000.0
2009-12-14 04:10:00,0.76599,0.76639,0.76599,0.76619,64000000.0
2009-12-14 04:15:00,0.76624,0.76638,0.76569,0.76583,76800000.0
2009-12-14 04:20:00,0.76585,0.76624,0.76582,0.76624,57600000.0
2009-12-14 04:25:00,0.76635,0.76653,0.76628,0.76645,97600000.0
2009-12-14 04:30:00,0.76649,0.76649,0.76628,0.76638,83200000.0
2009-12-14 04:35:00,0.76641,0.76665,0.76641,0.76662,60800000.0
2009-12-14 04:40:00,0.76657,0.76664,0.76641,0.76656,54400000.0
2009-12-14 04:45:00,0.7664,0.76653,0.76604,0.76616,67200000.0
2009-12-14 04:50:00,0.76623,0.76679,0.76623,0.76679,65600000.0
2009-12-14 04:55:00,0.76678,0.76688,0.76653,0.76679,96000000.0
2009-12-14 05:00:00,0.76682,0.76707,0.76666,0.76678,50600000.0
2009-12-14 05:05:00,0.76679,0.76679,0.76631,0.76652,67600000.0
2009-12-14 05:10:00,0.76647,0.76682,0.76634,0.76682,63400000.0
2009-12-14 05:15:00,0.7669,0.7669,0.76585,0.76588,59200000.0
2009-12-14 05:20:00,0.76597,0.7663,0.76552,0.76583,165200000.0
2009-12-14 05:25:00,0.76553,0.76621,0.76541,0.76621,110400000.0
2009-12-14 05:30:00,0.76619,0.76636,0.76554,0.76562,76800000.0
2009-12-14 05:35:00,0.76574,0.76576,0.76533,0.76544,68800000.0
2009-12-14 05:40:00,0.76543,0.7658,0.76533,0.76552,64000000.0
2009-12-14 05:45:00,0.76538,0.76544,0.76434,0.76533,65600000.0
2009-12-14 05:50:00,0.76534,0.76563,0.76524,0.76531,89600000.0
2009-12-14 05:55:00,0.76514,0.76514,0.76487,0.76488,80000000.0
2009-12-14 06:00:00,0.76481,0.7652,0.76476,0.76515,98600000.0
2009-12-14 06:05:00,0.76517,0.76533,0.76498,0.76499,59200000.0
2009-12-14 06:10:00,0.76484,0.76502,0.76441,0.76502,56000000.0
2009-12-14 06:15:00,0.76507,0.76519,0.76495,0.76497,75200000.0
2009-12-14 06:20:00,0.76507,0.76768,0.76507,0.76681,97600000.0
2009-12-14 06:25:00,0.7669,0.76791,0.76683,0.76791,86400000.0
2009-12-14 06:30:00,0.76798,0.76895,0.76788,0.76886,70400000.0
2009-12-14 06:35:00,0.76868,0.76898,0.76839,0.76841,52800000.0
2009-12-14 06:40:00,0.7684,0.76872,0.76758,0.76809,67200000.0
2009-12-14 06:45:00,0.76828,0.76845,0.7681,0.76845,60800000.0
2009-12-14 06:50:00,0.76841,0.76845,0.76797,0.76836,65600000.0
2009-12-14 06:55:00,0.76838,0.76838,0.76776,0.76777,80000000.0
2009-12-14 07:00:00,0.76776,0.76778,0.76708,0.76725,72000000.0
2009-12-14 07:05:00,0.76726,0.76749,0.767,0.76736,68800000.0
2009-12-14 07:10:00,0.76736,0.76751,0.76728,0.76735,83200000.0
2009-12-14 07:15:00,0.76714,0.76714,0.76654,0.76671,67600000.0
2009-12-14 07:20:00,0.76674,0.76685,0.7666,0.76671,100800000.0
2009-12-14 07:25:00,0.76675,0.76703,0.76651,0.7667,120000000.0
2009-12-14 07:30:00,0.76682,0.76705,0.76659,0.76659,81600000.0
2009-12-14 07:35:00,0.76628,0.76674,0.76623,0.76664,78400000.0
2009-12-14 07:40:00,0.76656,0.76662,0.76641,0.76645,86400000.0
2009-12-14 07:45:00,0.76652,0.76675,0.76646,0.76666,86400000.0
2009-12-14 07:50:00,0.76667,0.76686,0.76635,0.76639,88000000.0
2009-12-14 07:55:00,0.7661,0.76716,0.76605,0.76716,84800000.0
2009-12-14 08:00:00,0.76698,0.76777,0.76693,0.76773,102400000.0
2009-12-14 08:05:00,0.76768,0.76768,0.76712,0.76714,106000000.0
2009-12-14 08:10:00,0.76709,0.76721,0.76696,0.767,102400000.0
2009-12-14 08:15:00,0.76703,0.76722,0.76691,0.76722,118400000.0
2009-12-14 08:20:00,0.76719,0.76719,0.76667,0.76696,132800000.0
2009-12-14 08:25:00,0.76703,0.76714,0.7666,0.76666,171000000.0
2009-12-14 08:30:00,0.76662,0.76668,0.76617,0.76626,244200000.0
2009-12-14 08:35:00,0.76637,0.76675,0.76625,0.76672,155200000.0
2009-12-14 08:40:00,0.76672,0.767,0.76656,0.76665,93200000.0
2009-12-14 08:45:00,0.76683,0.76723,0.76677,0.7671,179600000.0
2009-12-14 08:50:00,0.76719,0.76733,0.76676,0.76718,210000000.0
2009-12-14 08:55:00,0.76718,0.76744,0.76708,0.7673,156200000.0
2009-12-14 09:00:00,0.76727,0.76777,0.76727,0.76776,146000000.0
2009-12-14 09:05:00,0.76794,0.76801,0.76748,0.7676,168400000.0
2009-12-14 09:10:00,0.76759,0.76777,0.76739,0.76739,233600000.0
2009-12-14 09:15:00,0.76739,0.76769,0.76728,0.76766,181600000.0
2009-12-14 09:20:00,0.76769,0.76779,0.76759,0.76762,217600000.0
2009-12-14 09:25:00,0.76759,0.76798,0.76759,0.76798,222400000.0
2009-12-14 09:30:00,0.768,0.76825,0.76783,0.76821,187200000.0
2009-12-14 09:35:00,0.76828,0.7684,0.76802,0.76807,283000000.0
2009-12-14 09:40:00,0.76797,0.76839,0.76794,0.76839,298400000.0
2009-12-14 09:45:00,0.76841,0.76882,0.76841,0.76856,195600000.0
2009-12-14 09:50:00,0.76848,0.76861,0.76823,0.76841,328800000.0
2009-12-14 09:55:00,0.76821,0.76821,0.76779,0.76818,252200000.0
2009-12-14 10:00:00,0.76811,0.7686,0.76803,0.76826,286400000.0
2009-12-14 10:05:00,0.7684,0.76943,0.76831,0.76921,279400000.0
2009-12-14 10:10:00,0.76893,0.76911,0.76874,0.76887,317200000.0
2009-12-14 10:15:00,0.76883,0.76889,0.76864,0.76865,234800000.0
2009-12-14 10:20:00,0.76857,0.769,0.76833,0.76896,272000000.0
2009-12-14 10:25:00,0.76889,0.76919,0.76889,0.76897,275200000.0
2009-12-14 10:30:00,0.76902,0.76927,0.76887,0.76927,169600000.0
2009-12-14 10:35:00,0.7693,0.76985,0.7693,0.76965,132800000.0
2009-12-14 10:40:00,0.76953,0.7699,0.76944,0.76963,174400000.0
2009-12-14 10:45:00,0.76958,0.76964,0.76921,0.76956,224400000.0
2009-12-14 10:50:00,0.76947,0.76967,0.76921,0.76925,250400000.0
2009-12-14 10:55:00,0.76932,0.76947,0.76881,0.76881,304000000.0
2009-12-14 11:00:00,0.76895,0.7695,0.76889,0.7695,275200000.0
2009-12-14 11:05:00,0.76949,0.7696,0.76928,0.76935,197800000.0
2009-12-14 11:10:00,0.76918,0.76977,0.76918,0.76972,305600000.0
2009-12-14 11:15:00,0.76977,0.7705,0.76977,0.77038,298400000.0
2009-12-14 11:20:00,0.77073,0.77087,0.77014,0.77047,342000000.0
2009-12-14 11:25:00,0.77027,0.77038,0.76986,0.77003,248400000.0
2009-12-14 11:30:00,0.77002,0.77034,0.76988,0.77034,178000000.0
2009-12-14 11:35:00,0.7703,0.77034,0.76978,0.76981,216400000.0
2009-12-14 11:40:00,0.7698,0.77028,0.76971,0.77025,167400000.0
2009-12-14 11:45:00,0.77034,0.7705,0.77013,0.77015,211600000.0
2009-12-14 11:50:00,0.77022,0.77041,0.76965,0.76965,242000000.0
2009-12-14 11:55:00,0.7697,0.77034,0.7697,0.77033,258600000.0
2009-12-14 12:00:00,0.77055,0.77098,0.77035,0.7709,137000000.0
2009-12-14 12:05:00,0.77094,0.77116,0.77089,0.77116,136400000.0
2009-12-14 12:10:00,0.77123,0.77123,0.77046,0.77057,137600000.0
2009-12-14 12:15:00,0.77056,0.77064,0.77045,0.77045,184000000.0
2009-12-14 12:20:00,0.77028,0.77031,0.76984,0.7699,203600000.0
2009-12-14 12:25:00,0.76981,0.77039,0.76879,0.76879,253600000.0
2009-12-14 12:30:00,0.76874,0.77014,0.76874,0.76942,276800000.0
2009-12-14 12:35:00,0.76933,0.76999,0.7688,0.76988,151800000.0
2009-12-14 12:40:00,0.76999,0.77014,0.76997,0.77004,88000000.0
2009-12-14 12:45:00,0.77006,0.77054,0.77006,0.77032,198800000.0
2009-12-14 12:50:00,0.77038,0.77083,0.77029,0.77076,170000000.0
2009-12-14 12:55:00,0.77077,0.77092,0.77038,0.77072,140800000.0
2009-12-14 13:00:00,0.77068,0.77077,0.77047,0.77073,88000000.0
2009-12-14 13:05:00,0.77069,0.77105,0.77056,0.77104,124800000.0
2009-12-14 13:10:00,0.77096,0.77165,0.77073,0.77073,105600000.0
2009-12-14 13:15:00,0.77065,0.77076,0.77049,0.77076,180800000.0
2009-12-14 13:20:00,0.77072,0.77114,0.77051,0.77114,184400000.0
2009-12-14 13:25:00,0.77114,0.77116,0.77065,0.77092,174400000.0
2009-12-14 13:30:00,0.771,0.771,0.77067,0.77079,226600000.0
2009-12-14 13:35:00,0.7709,0.77122,0.77081,0.77111,171000000.0
2009-12-14 13:40:00,0.77111,0.7714,0.77088,0.77088,113600000.0
2009-12-14 13:45:00,0.7708,0.77096,0.77035,0.77037,102400000.0
2009-12-14 13:50:00,0.77049,0.77079,0.77038,0.7707,131200000.0
2009-12-14 13:55:00,0.77054,0.77088,0.77024,0.77024,134800000.0
2009-12-14 14:00:00,0.77025,0.77036,0.77,0.77015,117200000.0
2009-12-14 14:05:00,0.7702,0.77058,0.76981,0.77058,137600000.0
2009-12-14 14:10:00,0.77068,0.77074,0.77044,0.77064,144000000.0
2009-12-14 14:15:00,0.77048,0.77058,0.7702,0.77046,118400000.0
2009-12-14 14:20:00,0.77042,0.77059,0.77041,0.77055,67200000.0
2009-12-14 14:25:00,0.77049,0.7707,0.77015,0.77018,67200000.0
2009-12-14 14:30:00,0.77036,0.77038,0.77012,0.7702,65600000.0
2009-12-14 14:35:00,0.77035,0.77072,0.77035,0.77067,57600000.0
2009-12-14 14:40:00,0.77053,0.77093,0.77053,0.77092,68800000.0
2009-12-14 14:45:00,0.77091,0.77108,0.77077,0.77085,58600000.0
2009-12-14 14:50:00,0.77101,0.77101,0.77034,0.7705,62400000.0
2009-12-14 14:55:00,0.77048,0.77112,0.77029,0.77112,56000000.0
2009-12-14 15:00:00,0.77116,0.77121,0.77052,0.77091,64000000.0
2009-12-14 15:05:00,0.77079,0.77083,0.77049,0.77056,56000000.0
2009-12-14 15:10:00,0.77052,0.7712,0.77052,0.77104,59200000.0
2009-12-14 15:15:00,0.77106,0.77135,0.77092,0.77125,62400000.0
2009-12-14 15:20:00,0.77132,0.77211,0.77127,0.77208,59200000.0
2009-12-14 15:25:00,0.77214,0.77227,0.7717,0.77186,59200000.0
2009-12-14 15:30:00,0.77193,0.77206,0.77069,0.77165,57600000.0
2009-12-14 15:35:00,0.77154,0.77167,0.77125,0.77146,64000000.0
2009-12-14 15:40:00,0.77156,0.77156,0.7711,0.77153,67200000.0
2009-12-14 15:45:00,0.77169,0.77186,0.77144,0.77152,60800000.0
2009-12-14 15:50:00,0.77138,0.77143,0.77117,0.77118,57000000.0
2009-12-14 15:55:00,0.77122,0.77181,0.77058,0.77178,67200000.0
2009-12-14 16:00:00,0.77178,0.77194,0.77144,0.7719,54400000.0
2009-12-14 16:05:00,0.77188,0.77197,0.77143,0.77176,48000000.0
2009-12-14 16:10:00,0.77163,0.77202,0.77147,0.77176,60800000.0
2009-12-14 16:15:00,0.77179,0.77234,0.77178,0.77204,56000000.0
2009-12-14 16:20:00,0.77207,0.77213,0.77149,0.77168,64400000.0
2009-12-14 16:25:00,0.77182,0.77204,0.77164,0.77191,63400000.0
2009-12-14 16:30:00,0.77191,0.77196,0.77125,0.77139,62400000.0
2009-12-14 16:35:00,0.77133,0.77169,0.77106,0.77128,64000000.0
2009-12-14 16:40:00,0.7713,0.7713,0.77067,0.77098,62400000.0
2009-12-14 16:45:00,0.77077,0.77108,0.77063,0.77063,64000000.0
2009-12-14 16:50:00,0.77075,0.77095,0.77058,0.77095,62400000.0
2009-12-14 16:55:00,0.77076,0.7714,0.77061,0.77119,52800000.0
2009-12-14 17:00:00,0.77133,0.77159,0.77116,0.77155,64000000.0
2009-12-14 17:05:00,0.77155,0.77199,0.77134,0.77179,65600000.0
2009-12-14 17:10:00,0.7717,0.7717,0.77082,0.7711,64000000.0
2009-12-14 17:15:00,0.77118,0.77139,0.77092,0.77109,73600000.0
2009-12-14 17:20:00,0.77115,0.77165,0.77102,0.77165,62400000.0
2009-12-14 17:25:00,0.77165,0.77197,0.7713,0.77197,61600000.0
2009-12-14 17:30:00,0.7721,0.7722,0.77187,0.7722,56000000.0
2009-12-14 17:35:00,0.77217,0.77274,0.77214,0.77262,67200000.0
2009-12-14 17:40:00,0.77268,0.77268,0.77182,0.77196,51200000.0
2009-12-14 17:45:00,0.77205,0.77218,0.7714,0.77161,64000000.0
2009-12-14 17:50:00,0.77165,0.77208,0.77127,0.7716,75200000.0
2009-12-14 17:55:00,0.77164,0.7719,0.77125,0.77125,68800000.0
2009-12-14 18:00:00,0.77101,0.77148,0.77081,0.77103,67200000.0
2009-12-14 18:05:00,0.77081,0.77081,0.77043,0.77074,52800000.0
2009-12-14 18:10:00,0.77071,0.77105,0.77061,0.77094,52800000.0
2009-12-14 18:15:00,0.77099,0.77104,0.77063,0.77086,56000000.0
2009-12-14 18:20:00,0.77082,0.77082,0.77035,0.77069,65600000.0
2009-12-14 18:25:00,0.77073,0.7709,0.77028,0.77028,59200000.0
2009-12-14 18:30:00,0.77035,0.77122,0.77035,0.77118,64000000.0
2009-12-14 18:35:00,0.77112,0.77112,0.77053,0.77103,57600000.0
2009-12-14 18:40:00,0.77114,0.77171,0.77094,0.77169,67200000.0
2009-12-14 18:45:00,0.77178,0.7719,0.77163,0.77187,51200000.0
2009-12-14 18:50:00,0.77189,0.772,0.77175,0.77178,54800000.0
2009-12-14 18:55:00,0.77186,0.77195,0.77156,0.77156,57600000.0
2009-12-14 19:00:00,0.77149,0.7717,0.77137,0.77137,64000000.0
2009-12-14 19:05:00,0.77125,0.77174,0.77013,0.77174,61200000.0
2009-12-14 19:10:00,0.7717,0.77174,0.77148,0.77166,51200000.0
2009-12-14 19:15:00,0.77159,0.77163,0.77101,0.77131,57600000.0
2009-12-14 19:20:00,0.77119,0.77129,0.77063,0.77071,56000000.0
2009-12-14 19:25:00,0.77067,0.77088,0.77042,0.77057,56000000.0
2009-12-14 19:30:00,0.77036,0.77109,0.77029,0.77087,65600000.0
2009-12-14 19:35:00,0.77116,0.77128,0.77095,0.77095,57600000.0
2009-12-14 19:40:00,0.77066,0.77115,0.77058,0.77115,64000000.0
2009-12-14 19:45:00,0.77114,0.77181,0.77107,0.77181,53800000.0
2009-12-14 19:50:00,0.77178,0.7718,0.77037,0.77037,52800000.0
2009-12-14 19:55:00,0.77032,0.7707,0.77022,0.77053,60800000.0
2009-12-14 20:00:00,0.7706,0.77062,0.77011,0.77021,54800000.0
2009-12-14 20:05:00,0.77013,0.77054,0.77001,0.77053,60800000.0
2009-12-14 20:10:00,0.77047,0.77047,0.77002,0.77012,57600000.0
2009-12-14 20:15:00,0.76985,0.76994,0.76948,0.7695,56000000.0
2009-12-14 20:20:00,0.76964,0.77035,0.76964,0.7703,62400000.0
2009-12-14 20:25:00,0.77009,0.77087,0.77004,0.77075,59600000.0
2009-12-14 20:30:00,0.77073,0.77093,0.77036,0.77072,59000000.0
2009-12-14 20:35:00,0.77069,0.77072,0.77022,0.77066,73000000.0
2009-12-14 20:40:00,0.7706,0.77066,0.77017,0.77026,62400000.0
2009-12-14 20:45:00,0.77019,0.77082,0.77012,0.77082,54400000.0
2009-12-14 20:50:00,0.7709,0.77098,0.77046,0.77082,62800000.0
2009-12-14 20:55:00,0.77083,0.77113,0.77054,0.77111,49600000.0
2009-12-14 21:00:00,0.77122,0.77122,0.77075,0.77089,60200000.0
2009-12-14 21:05:00,0.77096,0.77106,0.77065,0.77106,59600000.0
2009-12-14 21:10:00,0.77113,0.77142,0.77104,0.77127,59200000.0
2009-12-14 21:15:00,0.77093,0.77142,0.77038,0.77054,64000000.0
2009-12-14 21:20:00,0.77062,0.77069,0.77023,0.77023,57600000.0
2009-12-14 21:25:00,0.76919,0.77042,0.76919,0.77003,62400000.0
2009-12-14 21:30:00,0.77006,0.77007,0.76853,0.76966,57600000.0
2009-12-14 21:35:00,0.76978,0.7698,0.76959,0.76974,60200000.0
2009-12-14 21:40:00,0.76967,0.76995,0.76955,0.76959,57000000.0
2009-12-14 21:45:00,0.76931,0.76973,0.76931,0.76962,65600000.0
2009-12-14 21:50:00,0.76968,0.76998,0.76968,0.76993,56000000.0
2009-12-14 21:55:00,0.76996,0.77036,0.76943,0.77036,60800000.0
2009-12-14 22:00:00,0.77037,0.77066,0.77023,0.77023,54400000.0
2009-12-14 22:05:00,0.77047,0.77047,0.76985,0.77027,56000000.0
2009-12-14 22:10:00,0.77027,0.77033,0.77003,0.77029,57600000.0
2009-12-14 22:15:00,0.77034,0.7704,0.77002,0.7704,64000000.0
2009-12-14 22:20:00,0.77043,0.77043,0.76947,0.7699,67600000.0
2009-12-14 22:25:00,0.76996,0.77022,0.7698,0.77017,60800000.0
2009-12-14 22:30:00,0.7699,0.77025,0.76974,0.7702,57600000.0
2009-12-14 22:35:00,0.77035,0.77049,0.76993,0.77048,60800000.0
2009-12-14 22:40:00,0.77029,0.77052,0.77029,0.77043,52800000.0
2009-12-14 22:45:00,0.77046,0.77061,0.77023,0.77051,54400000.0
2009-12-14 22:50:00,0.77057,0.77087,0.7703,0.7705,65000000.0
2009-12-14 22:55:00,0.77062,0.77069,0.7703,0.7706,62400000.0
2009-12-14 23:00:00,0.77063,0.77108,0.77056,0.7709,61200000.0
2009-12-14 23:05:00,0.77073,0.77141,0.77073,0.77102,67200000.0
2009-12-14 23:10:00,0.77109,0.77117,0.7706,0.77072,60800000.0
2009-12-14 23:15:00,0.77071,0.77071,0.77025,0.77034,60800000.0
2009-12-14 23:20:00,0.77031,0.77072,0.77012,0.77072,52800000.0
2009-12-14 23:25:00,0.77073,0.77073,0.77043,0.7707,57600000.0
2009-12-14 23:30:00,0.7706,0.77108,0.7706,0.77093,67200000.0
2009-12-14 23:35:00,0.77079,0.77112,0.77079,0.77109,57600000.0
2009-12-14 23:40:00,0.77111,0.77112,0.77075,0.77079,59200000.0
2009-12-14 23:45:00,0.77052,0.77054,0.77009,0.77039,54400000.0
2009-12-14 23:50:00,0.77047,0.77076,0.7704,0.77058,75200000.0
2009-12-14 23:55:00,0.77066,0.77077,0.77001,0.77002,59200000.0
2009-12-15 00:00:00,0.77001,0.7701,0.76875,0.7692,56000000.0
2009-12-15 00:05:00,0.76891,0.76945,0.76878,0.76939,55400000.0
2009-12-15 00:10:00,0.76954,0.76973,0.76935,0.76938,54400000.0
2009-12-15 00:15:00,0.7696,0.76983,0.76932,0.76959,59200000.0
2009-12-15 00:20:00,0.76955,0.76975,0.76935,0.76967,54400000.0
2009-12-15 00:25:00,0.76973,0.77024,0.76965,0.77013,62400000.0
2009-12-15 00:30:00,0.76976,0.76987,0.76939,0.76939,64000000.0
2009-12-15 00:35:00,0.76939,0.76961,0.76843,0.76946,58400000.0
2009-12-15 00:40:00,0.76949,0.76969,0.7694,0.76965,56000000.0
2009-12-15 00:45:00,0.76986,0.77003,0.76966,0.76974,68800000.0
2009-12-15 00:50:00,0.76973,0.76994,0.76956,0.76987,56000000.0
2009-12-15 00:55:00,0.7699,0.77003,0.76896,0.76981,56000000.0
2009-12-15 01:00:00,0.76973,0.77004,0.76929,0.77004,65600000.0
2009-12-15 01:05:00,0.76994,0.77004,0.76945,0.76973,60800000.0
2009-12-15 01:10:00,0.76977,0.76997,0.76971,0.76997,60800000.0
2009-12-15 01:15:00,0.76996,0.76997,0.76973,0.76975,59200000.0
2009-12-15 01:20:00,0.76975,0.76979,0.76933,0.76933,57600000.0
2009-12-15 01:25:00,0.76949,0.7699,0.76949,0.7699,62800000.0
2009-12-15 01:30:00,0.76999,0.77006,0.76942,0.77003,60800000.0
2009-12-15 01:35:00,0.76989,0.7705,0.76917,0.76979,67200000.0
2009-12-15 01:40:00,0.76977,0.76994,0.76914,0.76973,66400000.0
2009-12-15 01:45:00,0.76972,0.76972,0.7695,0.76971,59200000.0
2009-12-15 01:50:00,0.7698,0.76985,0.76944,0.76976,48000000.0
2009-12-15 01:55:00,0.76977,0.76985,0.7694,0.76967,60000000.0
2009-12-15 02:00:00,0.76974,0.76978,0.76956,0.76964,82600000.0
2009-12-15 02:05:00,0.76955,0.76989,0.76943,0.76984,72000000.0
2009-12-15 02:10:00,0.76982,0.76991,0.76941,0.76989,50000000.0
2009-12-15 02:15:00,0.76999,0.77016,0.76874,0.76988,74000000.0
2009-12-15 02:20:00,0.76978,0.77019,0.76957,0.77003,65600000.0
2009-12-15 02:25:00,0.77009,0.77014,0.76967,0.76982,72400000.0
2009-12-15 02:30:00,0.76979,0.76982,0.76922,0.76979,67200000.0
2009-12-15 02:35:00,0.76972,0.76975,0.76929,0.76965,65600000.0
2009-12-15 02:40:00,0.76964,0.76997,0.76946,0.76955,58000000.0
2009-12-15 02:45:00,0.76957,0.76996,0.76951,0.76976,75200000.0
2009-12-15 02:50:00,0.76973,0.77005,0.76919,0.76974,65600000.0
2009-12-15 02:55:00,0.76976,0.76993,0.76964,0.76973,61600000.0
2009-12-15 03:00:00,0.76988,0.7701,0.76986,0.76991,57600000.0
2009-12-15 03:05:00,0.76986,0.76992,0.7695,0.7698,60800000.0
2009-12-15 03:10:00,0.76982,0.76986,0.76961,0.76964,56400000.0
2009-12-15 03:15:00,0.76981,0.77002,0.76851,0.76969,56000000.0
2009-12-15 03:20:00,0.7699,0.76994,0.7698,0.7698,46800000.0
2009-12-15 03:25:00,0.76951,0.76995,0.76941,0.76957,64000000.0
2009-12-15 03:30:00,0.76919,0.76985,0.76919,0.7696,62400000.0
2009-12-15 03:35:00,0.76956,0.7699,0.76941,0.76941,49600000.0
2009-12-15 03:40:00,0.76949,0.76968,0.7693,0.76933,66000000.0
2009-12-15 03:45:00,0.76955,0.76965,0.76905,0.76952,89600000.0
2009-12-15 03:50:00,0.76963,0.76963,0.76916,0.76941,59200000.0
2009-12-15 03:55:00,0.76941,0.76977,0.7692,0.76958,62400000.0
2009-12-15 04:00:00,0.76947,0.76981,0.76908,0.76976,94800000.0
2009-12-15 04:05:00,0.76947,0.76959,0.76913,0.76932,75200000.0
2009-12-15 04:10:00,0.76918,0.76958,0.76918,0.7692,64800000.0
2009-12-15 04:15:00,0.76841,0.76948,0.76841,0.7691,76800000.0
2009-12-15 04:20:00,0.76898,0.76909,0.76828,0.76876,57000000.0
2009-12-15 04:25:00,0.76882,0.76888,0.76838,0.76858,97600000.0
2009-12-15 04:30:00,0.76835,0.76869,0.76824,0.76843,78400000.0
2009-12-15 04:35:00,0.76847,0.76862,0.76806,0.76851,60800000.0
2009-12-15 04:40:00,0.76862,0.76882,0.76857,0.76882,54400000.0
2009-12-15 04:45:00,0.76874,0.76886,0.76813,0.76886,68000000.0
2009-12-15 04:50:00,0.76882,0.76891,0.76836,0.76857,65600000.0
2009-12-15 04:55:00,0.76884,0.7689,0.76854,0.76859,94800000.0
2009-12-15 05:00:00,0.76858,0.76876,0.76805,0.76867,51200000.0
2009-12-15 05:05:00,0.76879,0.76879,0.76833,0.76853,66600000.0
2009-12-15 05:10:00,0.76851,0.76854,0.76819,0.76849,64000000.0
2009-12-15 05:15:00,0.7685,0.7686,0.76813,0.76813,59200000.0
2009-12-15 05:20:00,0.7684,0.76857,0.76815,0.7685,164600000.0
2009-12-15 05:25:00,0.76846,0.76846,0.76807,0.76833,110200000.0
2009-12-15 05:30:00,0.76836,0.7686,0.76799,0.76825,77200000.0
2009-12-15 05:35:00,0.76837,0.76842,0.76789,0.76842,69200000.0
2009-12-15 05:40:00,0.76831,0.76841,0.76784,0.7683,64000000.0
2009-12-15 05:45:00,0.76793,0.76846,0.76713,0.76819,65600000.0
2009-12-15 05:50:00,0.76833,0.76833,0.76784,0.76807,89600000.0
2009-12-15 05:55:00,0.76812,0.76819,0.76772,0.76812,79800000.0
2009-12-15 06:00:00,0.76766,0.76825,0.76766,0.76818,92800000.0
2009-12-15 06:05:00,0.76817,0.76824,0.76749,0.76778,59200000.0
2009-12-15 06:10:00,0.76788,0.76803,0.7675,0.76793,52800000.0
2009-12-15 06:15:00,0.76786,0.7679,0.7675,0.7677,75200000.0
2009-12-15 06:20:00,0.76773,0.76789,0.76757,0.76757,97600000.0
2009-12-15 06:25:00,0.76762,0.76762,0.76687,0.76699,86400000.0
2009-12-15 06:30:00,0.76703,0.76707,0.76683,0.7669,70400000.0
2009-12-15 06:35:00,0.76679,0.76691,0.76659,0.76677,52800000.0
2009-12-15 06:40:00,0.76661,0.76679,0.76573,0.76673,59200000.0
2009-12-15 06:45:00,0.76674,0.76678,0.76671,0.76672,60800000.0
2009-12-15 06:50:00,0.76652,0.76682,0.76633,0.76658,65000000.0
2009-12-15 06:55:00,0.76643,0.76661,0.76595,0.76642,76800000.0
2009-12-15 07:00:00,0.76615,0.7666,0.76615,0.76656,72000000.0
2009-12-15 07:05:00,0.7666,0.7666,0.766,0.76636,76800000.0
2009-12-15 07:10:00,0.76626,0.76649,0.76623,0.76648,83200000.0
2009-12-15 07:15:00,0.76652,0.76691,0.76646,0.7666,57600000.0
2009-12-15 07:20:00,0.7665,0.76654,0.76622,0.7665,105600000.0
2009-12-15 07:25:00,0.76642,0.76664,0.76627,0.76655,120000000.0
2009-12-15 07:30:00,0.76615,0.76652,0.76608,0.76623,81600000.0
2009-12-15 07:35:00,0.7661,0.7662,0.76583,0.76595,78400000.0
2009-12-15 07:40:00,0.76599,0.7664,0.76599,0.76632,86400000.0
2009-12-15 07:45:00,0.76631,0.76664,0.76621,0.76636,86400000.0
2009-12-15 07:50:00,0.76647,0.76666,0.76605,0.76622,88000000.0
2009-12-15 07:55:00,0.7663,0.76663,0.76619,0.76648,85200000.0
2009-12-15 08:00:00,0.76661,0.76671,0.76624,0.76629,102800000.0
2009-12-15 08:05:00,0.76658,0.76701,0.76658,0.7666,105600000.0
2009-12-15 08:10:00,0.76656,0.76676,0.76646,0.76646,102400000.0
2009-12-15 08:15:00,0.76669,0.76673,0.76637,0.7664,118400000.0
2009-12-15 08:20:00,0.76627,0.76652,0.76615,0.76641,132600000.0
2009-12-15 08:25:00,0.76641,0.76663,0.76636,0.76658,172000000.0
2009-12-15 08:30:00,0.76654,0.76661,0.76613,0.76618,244800000.0
2009-12-15 08:35:00,0.76612,0.76645,0.76573,0.76643,154600000.0
2009-12-15 08:40:00,0.76626,0.7666,0.7661,0.7666,94400000.0
2009-12-15 08:45:00,0.76672,0.76685,0.76658,0.76658,179600000.0
2009-12-15 08:50:00,0.76661,0.76685,0.76627,0.76671,208800000.0
2009-12-15 08:55:00,0.76666,0.76676,0.76636,0.76636,156200000.0
2009-12-15 09:00:00,0.76662,0.76669,0.7662,0.76622,145000000.0
2009-12-15 09:05:00,0.7663,0.76688,0.7663,0.76678,168000000.0
2009-12-15 09:10:00,0.76682,0.7669,0.76624,0.76625,233000000.0
2009-12-15 09:15:00,0.76646,0.76689,0.76621,0.76667,182400000.0
2009-12-15 09:20:00,0.76671,0.76675,0.76639,0.76656,218400000.0
2009-12-15 09:25:00,0.76671,0.76691,0.76646,0.76647,221800000.0
2009-12-15 09:30:00,0.76641,0.76677,0.76628,0.76634,187200000.0
2009-12-15 09:35:00,0.76639,0.76651,0.76629,0.76644,283600000.0
2009-12-15 09:40:00,0.76654,0.76661,0.76588,0.76641,297600000.0
2009-12-15 09:45:00,0.76647,0.76673,0.76625,0.76625,194600000.0
2009-12-15 09:50:00,0.76622,0.76686,0.76622,0.76686,328600000.0
2009-12-15 09:55:00,0.767,0.76704,0.76664,0.76668,252200000.0
2009-12-15 10:00:00,0.76667,0.76757,0.76664,0.76749,285800000.0
2009-12-15 10:05:00,0.76742,0.76742,0.76678,0.76692,280800000.0
2009-12-15 10:10:00,0.76696,0.76734,0.76696,0.76708,316800000.0
2009-12-15 10:15:00,0.76679,0.76717,0.76644,0.76695,233800000.0
2009-12-15 10:20:00,0.7668,0.7668,0.76616,0.76663,272400000.0
2009-12-15 10:25:00,0.76667,0.76667,0.7659,0.7659,275600000.0
2009-12-15 10:30:00,0.76581,0.76614,0.76558,0.76614,169600000.0
2009-12-15 10:35:00,0.76607,0.76621,0.76597,0.76616,132800000.0
2009-12-15 10:40:00,0.76606,0.76651,0.76606,0.76627,173800000.0
2009-12-15 10:45:00,0.7662,0.76665,0.7662,0.7666,224000000.0
2009-12-15 10:50:00,0.76664,0.76728,0.76657,0.76725,250000000.0
2009-12-15 10:55:00,0.76735,0.7675,0.76693,0.76693,304000000.0
2009-12-15 11:00:00,0.76669,0.76695,0.76658,0.76663,274600000.0
2009-12-15 11:05:00,0.76664,0.76707,0.76664,0.76689,197800000.0
2009-12-15 11:10:00,0.76689,0.76696,0.76675,0.76693,305600000.0
2009-12-15 11:15:00,0.76703,0.76714,0.76679,0.76679,297600000.0
2009-12-15 11:20:00,0.76685,0.7671,0.76674,0.76695,342800000.0
2009-12-15 11:25:00,0.76702,0.76725,0.76677,0.7668,248000000.0
2009-12-15 11:30:00,0.7665,0.76662,0.76633,0.76652,177400000.0
2009-12-15 11:35:00,0.76655,0.76664,0.76637,0.76654,217400000.0
2009-12-15 11:40:00,0.76648,0.76649,0.76626,0.76635,168000000.0
2009-12-15 11:45:00,0.7664,0.76652,0.76607,0.76616,211000000.0
2009-12-15 11:50:00,0.76568,0.76603,0.76563,0.76563,241600000.0
2009-12-15 11:55:00,0.76567,0.76579,0.76531,0.76577,259000000.0
2009-12-15 12:00:00,0.76574,0.76582,0.76517,0.76563,138000000.0
2009-12-15 12:05:00,0.76564,0.76641,0.76563,0.76641,135400000.0
2009-12-15 12:10:00,0.76634,0.76669,0.7663,0.76639,137600000.0
2009-12-15 12:15:00,0.76633,0.7665,0.76619,0.76631,183400000.0
2009-12-15 12:20:00,0.76621,0.76687,0.76609,0.76687,203000000.0
2009-12-15 12:25:00,0.76683,0.76695,0.76515,0.76551,252800000.0
2009-12-15 12:30:00,0.76565,0.76731,0.76565,0.7662,276200000.0
2009-12-15 12:35:00,0.76616,0.76667,0.76616,0.76651,152400000.0
2009-12-15 12:40:00,0.76634,0.76634,0.76618,0.76631,88000000.0
2009-12-15 12:45:00,0.76575,0.76628,0.76575,0.76586,198800000.0
2009-12-15 12:50:00,0.76596,0.76632,0.76594,0.76632,169600000.0
2009-12-15 12:55:00,0.76657,0.7672,0.76655,0.7672,139600000.0
2009-12-15 13:00:00,0.76715,0.76725,0.76666,0.76682,88000000.0
2009-12-15 13:05:00,0.76686,0.76745,0.76686,0.76745,125200000.0
2009-12-15 13:10:00,0.76722,0.76722,0.76675,0.76675,105600000.0
2009-12-15 13:15:00,0.76694,0.76722,0.76674,0.76706,181600000.0
2009-12-15 13:20:00,0.76706,0.76755,0.76706,0.76751,184000000.0
2009-12-15 13:25:00,0.76758,0.76824,0.76755,0.76774,173200000.0
2009-12-15 13:30:00,0.7678,0.76796,0.76762,0.76775,227200000.0
2009-12-15 13:35:00,0.76772,0.76798,0.76738,0.7679,170600000.0
2009-12-15 13:40:00,0.7678,0.76804,0.76745,0.76804,113600000.0
2009-12-15 13:45:00,0.7681,0.76833,0.76742,0.76743,102400000.0
2009-12-15 13:50:00,0.76736,0.76774,0.76721,0.76768,131600000.0
2009-12-15 13:55:00,0.7676,0.76764,0.76725,0.76732,136000000.0
2009-12-15 14:00:00,0.76728,0.76729,0.76684,0.76706,110400000.0
2009-12-15 14:05:00,0.76712,0.76726,0.76706,0.76721,137600000.0
2009-12-15 14:10:00,0.76724,0.76729,0.76702,0.76708,144000000.0
2009-12-15 14:15:00,0.76703,0.76712,0.76686,0.76696,118400000.0
2009-12-15 14:20:00,0.76703,0.76718,0.76649,0.76665,67200000.0
2009-12-15 14:25:00,0.76664,0.76678,0.76639,0.7665,67600000.0
2009-12-15 14:30:00,0.76624,0.7663,0.76575,0.7663,65000000.0
2009-12-15 14:35:00,0.76646,0.76684,0.76622,0.76684,57600000.0
2009-12-15 14:40:00,0.76697,0.76706,0.76659,0.76659,68200000.0
2009-12-15 14:45:00,0.76647,0.76666,0.76609,0.76631,59200000.0
2009-12-15 14:50:00,0.76649,0.76677,0.76603,0.76622,62400000.0
2009-12-15 14:55:00,0.76623,0.76623,0.76562,0.76566,56000000.0
2009-12-15 15:00:00,0.76566,0.76566,0.76513,0.76542,64400000.0
2009-12-15 15:05:00,0.76541,0.76553,0.76516,0.76533,58000000.0
2009-12-15 15:10:00,0.76523,0.7655,0.76523,0.76548,59200000.0
2009-12-15 15:15:00,0.76553,0.76561,0.7653,0.76546,62800000.0
2009-12-15 15:20:00,0.76545,0.7656,0.76486,0.76539,56400000.0
2009-12-15 15:25:00,0.76535,0.7655,0.76474,0.76474,59200000.0
2009-12-15 15:30:00,0.76452,0.7653,0.76406,0.76525,57600000.0
2009-12-15 15:35:00,0.76531,0.76532,0.76444,0.76455,63800000.0
2009-12-15 15:40:00,0.76451,0.76451,0.76388,0.76404,67200000.0
2009-12-15 15:45:00,0.76385,0.76456,0.76385,0.76456,60800000.0
2009-12-15 15:50:00,0.76459,0.76486,0.7644,0.76486,57600000.0
2009-12-15 15:55:00,0.76469,0.76469,0.76332,0.76432,72000000.0
2009-12-15 16:00:00,0.76441,0.76478,0.76405,0.76465,54400000.0
2009-12-15 16:05:00,0.76463,0.76472,0.76411,0.76454,52800000.0
2009-12-15 16:10:00,0.76444,0.76444,0.76371,0.76425,60800000.0
2009-12-15 16:15:00,0.76424,0.76428,0.76349,0.76349,56000000.0
2009-12-15 16:20:00,0.76347,0.76377,0.76347,0.76368,67200000.0
2009-12-15 16:25:00,0.76381,0.76414,0.76367,0.76396,64000000.0
2009-12-15 16:30:00,0.764,0.76415,0.76379,0.76388,62800000.0
2009-12-15 16:35:00,0.76373,0.76386,0.76361,0.76384,65600000.0
2009-12-15 16:40:00,0.76381,0.76407,0.76366,0.76385,61800000.0
2009-12-15 16:45:00,0.76388,0.76419,0.76385,0.76417,64000000.0
2009-12-15 16:50:00,0.76414,0.76467,0.76401,0.76429,60800000.0
2009-12-15 16:55:00,0.76457,0.76526,0.76457,0.76521,52800000.0
2009-12-15 17:00:00,0.76528,0.76533,0.76507,0.76512,64000000.0
2009-12-15 17:05:00,0.76529,0.76544,0.76511,0.76531,65600000.0
2009-12-15 17:10:00,0.7653,0.7654,0.76506,0.76519,72000000.0
2009-12-15 17:15:00,0.76508,0.76511,0.76469,0.76481,73600000.0
2009-12-15 17:20:00,0.76494,0.76494,0.76456,0.76464,62400000.0
2009-12-15 17:25:00,0.76463,0.76469,0.76434,0.76454,64000000.0
2009-12-15 17:30:00,0.76439,0.76454,0.76402,0.76441,60800000.0
2009-12-15 17:35:00,0.76435,0.76484,0.76425,0.7648,59200000.0
2009-12-15 17:40:00,0.76485,0.76512,0.76469,0.76512,51200000.0
2009-12-15 17:45:00,0.76523,0.7653,0.76481,0.76502,64000000.0
2009-12-15 17:50:00,0.76484,0.76517,0.76484,0.76499,75200000.0
2009-12-15 17:55:00,0.76499,0.76553,0.76496,0.76549,68800000.0
2009-12-15 18:00:00,0.7654,0.76578,0.76523,0.76578,67200000.0
2009-12-15 18:05:00,0.76563,0.76563,0.7653,0.76548,52800000.0
2009-12-15 18:10:00,0.76552,0.76561,0.76502,0.76504,52800000.0
2009-12-15 18:15:00,0.76507,0.76535,0.76507,0.76526,56000000.0
2009-12-15 18:20:00,0.7654,0.7656,0.76506,0.76534,65600000.0
2009-12-15 18:25:00,0.76533,0.7657,0.7652,0.76569,64400000.0
2009-12-15 18:30:00,0.76549,0.7657,0.76549,0.76563,64000000.0
2009-12-15 18:35:00,0.76561,0.76573,0.76532,0.76542,57600000.0
2009-12-15 18:40:00,0.76566,0.76608,0.76544,0.76576,67200000.0
2009-12-15 18:45:00,0.76582,0.76604,0.76575,0.76592,49600000.0
2009-12-15 18:50:00,0.76588,0.76602,0.76569,0.7658,54800000.0
2009-12-15 18:55:00,0.76589,0.76631,0.76554,0.76617,57600000.0
2009-12-15 19:00:00,0.76607,0.76625,0.76557,0.76625,64000000.0
2009-12-15 19:05:00,0.76621,0.76626,0.76524,0.76601,61200000.0
2009-12-15 19:10:00,0.766,0.76622,0.76589,0.76596,52800000.0
2009-12-15 19:15:00,0.766,0.76615,0.76554,0.76615,55400000.0
2009-12-15 19:20:00,0.76594,0.76602,0.76561,0.76583,56400000.0
2009-12-15 19:25:00,0.76572,0.76581,0.76547,0.76547,62400000.0
2009-12-15 19:30:00,0.76561,0.76561,0.76468,0.76478,66000000.0
2009-12-15 19:35:00,0.76478,0.76549,0.76478,0.76528,57600000.0
2009-12-15 19:40:00,0.76514,0.76551,0.76514,0.7654,64000000.0
2009-12-15 19:45:00,0.76536,0.76536,0.76515,0.76518,54400000.0
2009-12-15 19:50:00,0.76516,0.76532,0.76489,0.76532,52800000.0
2009-12-15 19:55:00,0.76546,0.7655,0.76525,0.76527,61200000.0
2009-12-15 20:00:00,0.76535,0.76599,0.76523,0.76595,54400000.0
2009-12-15 20:05:00,0.76579,0.76626,0.76566,0.76616,58600000.0
2009-12-15 20:10:00,0.76604,0.76604,0.7649,0.76496,57600000.0
2009-12-15 20:15:00,0.76432,0.76496,0.76432,0.76489,56000000.0
2009-12-15 20:20:00,0.76475,0.76475,0.76383,0.76387,62400000.0
2009-12-15 20:25:00,0.76425,0.76484,0.76406,0.76484,54400000.0
2009-12-15 20:30:00,0.76486,0.76486,0.76432,0.76457,58600000.0
2009-12-15 20:35:00,0.76449,0.76467,0.76412,0.76457,73600000.0
2009-12-15 20:40:00,0.76454,0.76461,0.76417,0.7643,62400000.0
2009-12-15 20:45:00,0.76444,0.76473,0.76425,0.76472,54400000.0
2009-12-15 20:50:00,0.76473,0.76483,0.76426,0.76465,62400000.0
2009-12-15 20:55:00,0.76501,0.76504,0.76445,0.76485,49600000.0
2009-12-15 21:00:00,0.76487,0.76502,0.76468,0.76493,60200000.0
2009-12-15 21:05:00,0.76478,0.76492,0.76443,0.76457,54400000.0
2009-12-15 21:10:00,0.76439,0.76454,0.76419,0.7644,59200000.0
2009-12-15 21:15:00,0.76413,0.76495,0.76413,0.76492,64000000.0
2009-12-15 21:20:00,0.76488,0.76488,0.76412,0.76438,57600000.0
2009-12-15 21:25:00,0.76325,0.76455,0.76325,0.76453,59200000.0
2009-12-15 21:30:00,0.76463,0.76497,0.76349,0.76453,57000000.0
2009-12-15 21:35:00,0.76461,0.76498,0.76448,0.76488,61200000.0
2009-12-15 21:40:00,0.76489,0.76508,0.7647,0.76495,57600000.0
2009-12-15 21:45:00,0.76459,0.76508,0.76445,0.76502,65600000.0
2009-12-15 21:50:00,0.76506,0.76524,0.76478,0.76518,56800000.0
2009-12-15 21:55:00,0.76511,0.76528,0.76483,0.76528,67200000.0
2009-12-15 22:00:00,0.76541,0.76579,0.76534,0.76562,59200000.0
2009-12-15 22:05:00,0.76585,0.76609,0.76583,0.76609,56000000.0
2009-12-15 22:10:00,0.76613,0.76682,0.7661,0.76678,57600000.0
2009-12-15 22:15:00,0.76668,0.76668,0.76591,0.76595,64400000.0
2009-12-15 22:20:00,0.76588,0.76594,0.76549,0.76574,66600000.0
2009-12-15 22:25:00,0.76578,0.76578,0.7653,0.76554,60800000.0
2009-12-15 22:30:00,0.76549,0.76573,0.76507,0.76531,51200000.0
2009-12-15 22:35:00,0.7653,0.76573,0.7653,0.76559,60800000.0
2009-12-15 22:40:00,0.76544,0.76583,0.76544,0.76553,53200000.0
2009-12-15 22:45:00,0.76546,0.76567,0.76521,0.76566,49600000.0
2009-12-15 22:50:00,0.7657,0.76585,0.76556,0.76558,65600000.0
2009-12-15 22:55:00,0.76568,0.76585,0.76521,0.76552,62800000.0
2009-12-15 23:00:00,0.76561,0.76621,0.76553,0.7662,53200000.0
2009-12-15 23:05:00,0.766,0.76617,0.76591,0.76595,67200000.0
2009-12-15 23:10:00,0.76605,0.76614,0.76586,0.76608,60800000.0
2009-12-15 23:15:00,0.76605,0.76618,0.76556,0.76601,61200000.0
2009-12-15 23:20:00,0.76575,0.76598,0.76541,0.7658,52800000.0
2009-12-15 23:25:00,0.76594,0.76594,0.7655,0.76556,58000000.0
2009-12-15 23:30:00,0.76551,0.76593,0.76508,0.76547,67600000.0
2009-12-15 23:35:00,0.76549,0.76563,0.76518,0.7655,57600000.0
2009-12-15 23:40:00,0.76564,0.76579,0.7652,0.76563,60800000.0
2009-12-15 23:45:00,0.76569,0.76584,0.76533,0.76575,54400000.0
2009-12-15 23:50:00,0.76574,0.76574,0.76484,0.76527,73600000.0
2009-12-15 23:55:00,0.76527,0.76538,0.76469,0.76532,58600000.0
2009-12-16 00:00:00,0.76511,0.7653,0.76489,0.76506,56000000.0
2009-12-16 00:05:00,0.76501,0.76508,0.76474,0.76474,59200000.0
2009-12-16 00:10:00,0.765,0.76507,0.76462,0.76473,53800000.0
2009-12-16 00:15:00,0.76489,0.76506,0.76473,0.76496,59200000.0
2009-12-16 00:20:00,0.76496,0.76507,0.76443,0.76507,54400000.0
2009-12-16 00:25:00,0.76505,0.76563,0.76502,0.76563,62400000.0
2009-12-16 00:30:00,0.76509,0.76565,0.76509,0.76545,64000000.0
2009-12-16 00:35:00,0.76541,0.76545,0.76424,0.76517,58000000.0
2009-12-16 00:40:00,0.76517,0.76527,0.76491,0.76516,64000000.0
2009-12-16 00:45:00,0.7652,0.76534,0.76463,0.76463,68800000.0
2009-12-16 00:50:00,0.76459,0.76556,0.76372,0.76377,40000000.0
2009-12-16 00:55:00,0.76474,0.76497,0.7645,0.76491,43200000.0
2009-12-16 01:00:00,0.76478,0.76518,0.76471,0.76518,65600000.0
2009-12-16 01:05:00,0.76522,0.76551,0.76494,0.7653,60800000.0
2009-12-16 01:10:00,0.76544,0.76545,0.76482,0.76541,56000000.0
2009-12-16 01:15:00,0.76505,0.76555,0.76505,0.76526,59600000.0
2009-12-16 01:20:00,0.76513,0.76518,0.7649,0.76497,57600000.0
2009-12-16 01:25:00,0.76505,0.76526,0.76498,0.76526,62400000.0
2009-12-16 01:30:00,0.76477,0.7652,0.76477,0.76501,60800000.0
2009-12-16 01:35:00,0.76501,0.76501,0.76396,0.76497,67200000.0
2009-12-16 01:40:00,0.76507,0.76507,0.76464,0.76494,65600000.0
2009-12-16 01:45:00,0.76467,0.76506,0.76432,0.76489,59200000.0
2009-12-16 01:50:00,0.76492,0.76492,0.76442,0.76465,48000000.0
2009-12-16 01:55:00,0.76475,0.76478,0.76461,0.76465,44200000.0
2009-12-16 02:00:00,0.76462,0.76498,0.76462,0.76465,83200000.0
2009-12-16 02:05:00,0.76469,0.76508,0.76418,0.76431,72000000.0
2009-12-16 02:10:00,0.76437,0.76472,0.76421,0.76465,49000000.0
2009-12-16 02:15:00,0.76469,0.76488,0.7635,0.76456,67200000.0
2009-12-16 02:20:00,0.76463,0.76554,0.76463,0.76551,65600000.0
2009-12-16 02:25:00,0.76542,0.76545,0.76489,0.76512,72000000.0
2009-12-16 02:30:00,0.76416,0.76477,0.76349,0.76453,67200000.0
2009-12-16 02:35:00,0.76446,0.76477,0.76446,0.76455,65600000.0
2009-12-16 02:40:00,0.76456,0.76478,0.76447,0.76453,60800000.0
2009-12-16 02:45:00,0.76444,0.76444,0.76386,0.76427,75200000.0
2009-12-16 02:50:00,0.76433,0.76478,0.76433,0.76471,65600000.0
2009-12-16 02:55:00,0.76475,0.7648,0.76459,0.76475,65600000.0
2009-12-16 03:00:00,0.76463,0.76471,0.76426,0.76426,57600000.0
2009-12-16 03:05:00,0.76423,0.76425,0.7634,0.76379,60800000.0
2009-12-16 03:10:00,0.76379,0.7639,0.76347,0.76358,56000000.0
2009-12-16 03:15:00,0.76342,0.76372,0.76253,0.76329,56000000.0
2009-12-16 03:20:00,0.76356,0.76365,0.7625,0.7625,46400000.0
2009-12-16 03:25:00,0.76214,0.76346,0.76214,0.76273,64000000.0
2009-12-16 03:30:00,0.76262,0.76307,0.76238,0.76305,62400000.0
2009-12-16 03:35:00,0.76295,0.76311,0.76247,0.7626,48000000.0
2009-12-16 03:40:00,0.76274,0.7628,0.76235,0.76235,65600000.0
2009-12-16 03:45:00,0.76266,0.76314,0.76237,0.76309,89400000.0
2009-12-16 03:50:00,0.76328,0.76337,0.76284,0.76322,59200000.0
2009-12-16 03:55:00,0.76315,0.76331,0.76278,0.76323,62800000.0
2009-12-16 04:00:00,0.76314,0.7633,0.76297,0.76328,96000000.0
2009-12-16 04:05:00,0.76316,0.76322,0.76246,0.76254,74600000.0
2009-12-16 04:10:00,0.76209,0.76275,0.76209,0.76257,72000000.0
2009-12-16 04:15:00,0.76261,0.76276,0.76212,0.76227,76800000.0
2009-12-16 04:20:00,0.76238,0.76251,0.76217,0.76223,57600000.0
2009-12-16 04:25:00,0.76217,0.76236,0.76199,0.76218,97600000.0
2009-12-16 04:30:00,0.76221,0.76253,0.76216,0.76235,86400000.0
2009-12-16 04:35:00,0.76233,0.76259,0.76196,0.76211,61200000.0
2009-12-16 04:40:00,0.76241,0.76265,0.76191,0.76255,54400000.0
2009-12-16 04:45:00,0.76219,0.76261,0.76209,0.76231,67200000.0
2009-12-16 04:50:00,0.76251,0.76259,0.7622,0.76247,65000000.0
2009-12-16 04:55:00,0.7625,0.76257,0.762,0.76245,88000000.0
2009-12-16 05:00:00,0.76208,0.76255,0.76189,0.76242,51200000.0
2009-12-16 05:05:00,0.76256,0.76256,0.76195,0.76223,67200000.0
2009-12-16 05:10:00,0.76197,0.76265,0.76197,0.76239,64000000.0
2009-12-16 05:15:00,0.76263,0.76263,0.76115,0.76139,59600000.0
2009-12-16 05:20:00,0.76142,0.76142,0.76057,0.76115,164800000.0
2009-12-16 05:25:00,0.76106,0.76164,0.76072,0.76161,110800000.0
2009-12-16 05:30:00,0.76138,0.76184,0.76109,0.76128,76800000.0
2009-12-16 05:35:00,0.76137,0.76168,0.76136,0.76167,68800000.0
2009-12-16 05:40:00,0.76155,0.76159,0.76111,0.76128,64000000.0
2009-12-16 05:45:00,0.76129,0.76139,0.76034,0.76129,65600000.0
2009-12-16 05:50:00,0.76132,0.76144,0.76113,0.76144,89600000.0
2009-12-16 05:55:00,0.76136,0.76159,0.76113,0.76131,80400000.0
2009-12-16 06:00:00,0.76134,0.76166,0.76074,0.7616,92800000.0
2009-12-16 06:05:00,0.76156,0.76163,0.76124,0.76149,59600000.0
2009-12-16 06:10:00,0.76151,0.76151,0.76085,0.76131,54400000.0
2009-12-16 06:15:00,0.76122,0.76192,0.76121,0.76163,75200000.0
2009-12-16 06:20:00,0.76147,0.7619,0.76116,0.76144,97600000.0
2009-12-16 06:25:00,0.7614,0.76162,0.76135,0.76146,86400000.0
2009-12-16 06:30:00,0.76141,0.76149,0.76107,0.76142,70200000.0
2009-12-16 06:35:00,0.7613,0.76171,0.7613,0.76168,50000000.0
2009-12-16 06:40:00,0.7617,0.76179,0.76057,0.76169,59200000.0
2009-12-16 06:45:00,0.76168,0.76175,0.76114,0.76136,60800000.0
2009-12-16 06:50:00,0.76126,0.76153,0.76124,0.76153,65600000.0
2009-12-16 06:55:00,0.76157,0.76163,0.76122,0.76147,76800000.0
2009-12-16 07:00:00,0.76157,0.76177,0.7615,0.7615,72400000.0
2009-12-16 07:05:00,0.76143,0.76176,0.7612,0.76149,68200000.0
2009-12-16 07:10:00,0.76143,0.76162,0.76103,0.76161,83200000.0
2009-12-16 07:15:00,0.76156,0.76158,0.76103,0.76136,57600000.0
2009-12-16 07:20:00,0.76131,0.76162,0.76099,0.76156,100800000.0
2009-12-16 07:25:00,0.76156,0.76206,0.76153,0.76202,120000000.0
2009-12-16 07:30:00,0.76205,0.76209,0.76162,0.76175,81600000.0
2009-12-16 07:35:00,0.7617,0.76201,0.76163,0.76184,78400000.0
2009-12-16 07:40:00,0.76153,0.76202,0.76147,0.76179,86400000.0
2009-12-16 07:45:00,0.76183,0.762,0.7616,0.76195,85800000.0
2009-12-16 07:50:00,0.762,0.76206,0.76172,0.76179,87400000.0
2009-12-16 07:55:00,0.76174,0.76184,0.7612,0.76175,84800000.0
2009-12-16 08:00:00,0.76153,0.76171,0.76131,0.76158,102400000.0
2009-12-16 08:05:00,0.76175,0.76208,0.76175,0.76208,105000000.0
2009-12-16 08:10:00,0.7621,0.76214,0.7619,0.76202,102800000.0
2009-12-16 08:15:00,0.76211,0.7624,0.76191,0.76232,118400000.0
2009-12-16 08:20:00,0.76234,0.76244,0.76201,0.76237,132800000.0
2009-12-16 08:25:00,0.76232,0.76236,0.76193,0.762,171000000.0
2009-12-16 08:30:00,0.76199,0.76227,0.76192,0.76213,245200000.0
2009-12-16 08:35:00,0.76181,0.76232,0.76181,0.76219,155000000.0
2009-12-16 08:40:00,0.76213,0.76213,0.76163,0.76192,94800000.0
2009-12-16 08:45:00,0.76191,0.76228,0.76181,0.76197,179600000.0
2009-12-16 08:50:00,0.76201,0.76255,0.76201,0.76228,209600000.0
2009-12-16 08:55:00,0.76225,0.76239,0.76203,0.76231,157200000.0
2009-12-16 09:00:00,0.76232,0.76271,0.76193,0.76271,145600000.0
2009-12-16 09:05:00,0.76269,0.76275,0.7616,0.76192,167400000.0
2009-12-16 09:10:00,0.76192,0.76208,0.76152,0.76163,234400000.0
2009-12-16 09:15:00,0.76165,0.76166,0.76113,0.76165,182400000.0
2009-12-16 09:20:00,0.76189,0.76197,0.76137,0.76147,217000000.0
2009-12-16 09:25:00,0.76145,0.76186,0.76125,0.76152,222400000.0
2009-12-16 09:30:00,0.76139,0.76169,0.76104,0.76104,187200000.0
2009-12-16 09:35:00,0.76093,0.7614,0.76085,0.76134,283000000.0
2009-12-16 09:40:00,0.76136,0.76192,0.76125,0.76143,298000000.0
2009-12-16 09:45:00,0.76143,0.7617,0.76026,0.76026,195200000.0
2009-12-16 09:50:00,0.76019,0.76092,0.76005,0.76092,328000000.0
2009-12-16 09:55:00,0.76093,0.7611,0.7601,0.7601,252800000.0
2009-12-16 10:00:00,0.75989,0.7606,0.75969,0.76028,286400000.0
2009-12-16 10:05:00,0.76027,0.76055,0.75999,0.76021,278600000.0
2009-12-16 10:10:00,0.76032,0.76035,0.76007,0.76008,316200000.0
2009-12-16 10:15:00,0.76007,0.76054,0.75991,0.75991,233600000.0
2009-12-16 10:20:00,0.75973,0.76002,0.75971,0.75995,272400000.0
2009-12-16 10:25:00,0.76006,0.76021,0.75986,0.76016,275000000.0
2009-12-16 10:30:00,0.76033,0.76041,0.75989,0.76012,169600000.0
2009-12-16 10:35:00,0.7602,0.76034,0.75961,0.7597,133200000.0
2009-12-16 10:40:00,0.75947,0.75947,0.75922,0.75933,174800000.0
2009-12-16 10:45:00,0.75934,0.75982,0.75928,0.7598,223800000.0
2009-12-16 10:50:00,0.75974,0.7598,0.75937,0.75972,249400000.0
2009-12-16 10:55:00,0.75972,0.75985,0.75937,0.75962,304000000.0
2009-12-16 11:00:00,0.7597,0.76011,0.75961,0.75989,275600000.0
2009-12-16 11:05:00,0.75995,0.75995,0.75945,0.75945,198400000.0
2009-12-16 11:10:00,0.75939,0.75939,0.75845,0.75868,306800000.0
2009-12-16 11:15:00,0.75861,0.75879,0.75829,0.75857,297600000.0
2009-12-16 11:20:00,0.75867,0.75907,0.75864,0.75907,342800000.0
2009-12-16 11:25:00,0.75905,0.75907,0.75852,0.75872,248000000.0
2009-12-16 11:30:00,0.75864,0.75929,0.75861,0.75929,177600000.0
2009-12-16 11:35:00,0.75938,0.75979,0.75938,0.75958,217000000.0
2009-12-16 11:40:00,0.7595,0.76023,0.75942,0.76012,166800000.0
2009-12-16 11:45:00,0.76015,0.76059,0.75989,0.76031,211200000.0
2009-12-16 11:50:00,0.76024,0.76027,0.75957,0.75963,241600000.0
2009-12-16 11:55:00,0.75975,0.75975,0.75907,0.75907,260000000.0
2009-12-16 12:00:00,0.75903,0.7596,0.75886,0.7596,137600000.0
2009-12-16 12:05:00,0.75978,0.76076,0.75978,0.76076,135400000.0
2009-12-16 12:10:00,0.76086,0.76151,0.76082,0.76145,137600000.0
2009-12-16 12:15:00,0.76162,0.76189,0.76133,0.76182,184400000.0
2009-12-16 12:20:00,0.76186,0.76239,0.76174,0.76235,203200000.0
2009-12-16 12:25:00,0.76236,0.76243,0.76052,0.76103,253400000.0
2009-12-16 12:30:00,0.76103,0.76286,0.76071,0.76286,276200000.0
2009-12-16 12:35:00,0.76277,0.76295,0.76261,0.76271,152000000.0
2009-12-16 12:40:00,0.76292,0.76302,0.76261,0.76295,87400000.0
2009-12-16 12:45:00,0.7632,0.76338,0.76319,0.76319,198800000.0
2009-12-16 12:50:00,0.76323,0.76332,0.76303,0.76309,169600000.0
2009-12-16 12:55:00,0.76313,0.76313,0.76243,0.76251,140800000.0
2009-12-16 13:00:00,0.7625,0.76275,0.76229,0.7623,88000000.0
2009-12-16 13:05:00,0.76203,0.76246,0.76192,0.76242,124800000.0
2009-12-16 13:10:00,0.76239,0.76267,0.76233,0.76246,105600000.0
2009-12-16 13:15:00,0.76246,0.7627,0.76242,0.7627,180200000.0
2009-12-16 13:20:00,0.76258,0.76267,0.7624,0.76249,184000000.0
2009-12-16 13:25:00,0.7626,0.76332,0.76257,0.76321,173800000.0
2009-12-16 13:30:00,0.76329,0.76334,0.76235,0.76236,227000000.0
2009-12-16 13:35:00,0.76251,0.7626,0.76204,0.76223,171600000.0
2009-12-16 13:40:00,0.76238,0.76246,0.76177,0.76218,113600000.0
2009-12-16 13:45:00,0.76245,0.76308,0.76245,0.76305,102400000.0
2009-12-16 13:50:00,0.76309,0.76338,0.76294,0.76306,131200000.0
2009-12-16 13:55:00,0.76311,0.76315,0.76293,0.7631,136200000.0
2009-12-16 14:00:00,0.76314,0.76327,0.76303,0.76327,110400000.0
2009-12-16 14:05:00,0.76335,0.76361,0.76312,0.76352,138000000.0
2009-12-16 14:10:00,0.76366,0.76369,0.76291,0.76293,144200000.0
2009-12-16 14:15:00,0.76285,0.76339,0.76279,0.76339,117800000.0
2009-12-16 14:20:00,0.76339,0.76369,0.76323,0.76339,67200000.0
2009-12-16 14:25:00,0.76323,0.76332,0.76298,0.76332,66600000.0
2009-12-16 14:30:00,0.76341,0.76341,0.76292,0.76308,65600000.0
2009-12-16 14:35:00,0.76311,0.76325,0.76283,0.76305,57600000.0
2009-12-16 14:40:00,0.76303,0.76307,0.76268,0.76295,68800000.0
2009-12-16 14:45:00,0.76297,0.76309,0.76236,0.76255,59200000.0
2009-12-16 14:50:00,0.76277,0.76297,0.76257,0.76272,62400000.0
2009-12-16 14:55:00,0.76258,0.76296,0.76229,0.76281,56000000.0
2009-12-16 15:00:00,0.76286,0.76297,0.7624,0.76271,64000000.0
2009-12-16 15:05:00,0.76268,0.7628,0.76217,0.76237,60800000.0
2009-12-16 15:10:00,0.76231,0.76278,0.76231,0.76262,59200000.0
2009-12-16 15:15:00,0.76267,0.76275,0.76237,0.76242,62400000.0
2009-12-16 15:20:00,0.76253,0.76343,0.76222,0.76343,56000000.0
2009-12-16 15:25:00,0.7634,0.76368,0.76337,0.76337,59200000.0
2009-12-16 15:30:00,0.76338,0.76342,0.76188,0.76276,65600000.0
2009-12-16 15:35:00,0.76263,0.76301,0.76251,0.76297,63400000.0
2009-12-16 15:40:00,0.76294,0.76314,0.76259,0.76308,67200000.0
2009-12-16 15:45:00,0.76299,0.76339,0.76299,0.76339,60800000.0
2009-12-16 15:50:00,0.76339,0.76343,0.76293,0.76305,57600000.0
2009-12-16 15:55:00,0.76308,0.76361,0.76229,0.76343,67200000.0
2009-12-16 16:00:00,0.76363,0.76372,0.76339,0.76362,54400000.0
2009-12-16 16:05:00,0.76366,0.76405,0.76366,0.76383,48000000.0
2009-12-16 16:10:00,0.7638,0.76402,0.76351,0.76402,60800000.0
2009-12-16 16:15:00,0.76415,0.76435,0.76401,0.76414,56000000.0
2009-12-16 16:20:00,0.76409,0.76439,0.76361,0.76361,60800000.0
2009-12-16 16:25:00,0.76374,0.76389,0.7635,0.76359,64000000.0
2009-12-16 16:30:00,0.76371,0.76464,0.76367,0.76464,62400000.0
2009-12-16 16:35:00,0.76463,0.76479,0.7643,0.76434,64000000.0
2009-12-16 16:40:00,0.76421,0.76421,0.7631,0.76336,62400000.0
2009-12-16 16:45:00,0.76322,0.76363,0.76283,0.76363,64000000.0
2009-12-16 16:50:00,0.76371,0.76371,0.76322,0.76323,59200000.0
2009-12-16 16:55:00,0.7632,0.76364,0.76292,0.76364,52800000.0
2009-12-16 17:00:00,0.7638,0.76396,0.7637,0.76373,67200000.0
2009-12-16 17:05:00,0.76382,0.76416,0.76371,0.76414,65600000.0
2009-12-16 17:10:00,0.76412,0.7643,0.76388,0.76414,64000000.0
2009-12-16 17:15:00,0.76404,0.76413,0.76346,0.76361,73600000.0
2009-12-16 17:20:00,0.76369,0.76397,0.76357,0.76395,62400000.0
2009-12-16 17:25:00,0.76407,0.76427,0.76351,0.76416,60800000.0
2009-12-16 17:30:00,0.76426,0.76426,0.7631,0.7631,56000000.0
2009-12-16 17:35:00,0.76303,0.76325,0.76295,0.76325,65600000.0
2009-12-16 17:40:00,0.7632,0.76336,0.76298,0.76324,51200000.0
2009-12-16 17:45:00,0.76317,0.76326,0.76287,0.76293,64000000.0
2009-12-16 17:50:00,0.76281,0.76314,0.76281,0.76302,75200000.0
2009-12-16 17:55:00,0.76305,0.76369,0.76305,0.76348,73600000.0
2009-12-16 18:00:00,0.7631,0.76357,0.7631,0.76346,66600000.0
2009-12-16 18:05:00,0.76354,0.76378,0.76354,0.76369,52800000.0
2009-12-16 18:10:00,0.76374,0.76382,0.7634,0.76369,64000000.0
2009-12-16 18:15:00,0.76373,0.76376,0.76294,0.76329,62400000.0
2009-12-16 18:20:00,0.76341,0.76354,0.76311,0.76323,65600000.0
2009-12-16 18:25:00,0.76331,0.76365,0.76329,0.76358,59600000.0
2009-12-16 18:30:00,0.76338,0.76369,0.76338,0.76343,65600000.0
2009-12-16 18:35:00,0.76343,0.76356,0.76329,0.76339,57600000.0
2009-12-16 18:40:00,0.76345,0.76388,0.76338,0.76388,67200000.0
2009-12-16 18:45:00,0.76391,0.76419,0.76371,0.76413,46400000.0
2009-12-16 18:50:00,0.76414,0.76421,0.76375,0.76405,54400000.0
2009-12-16 18:55:00,0.76417,0.76421,0.76363,0.76363,57600000.0
2009-12-16 19:00:00,0.76366,0.76366,0.76338,0.76358,64000000.0
2009-12-16 19:05:00,0.76356,0.76368,0.76259,0.76331,61200000.0
2009-12-16 19:10:00,0.76332,0.7635,0.76304,0.76337,51200000.0
2009-12-16 19:15:00,0.76335,0.76335,0.76281,0.76294,54400000.0
2009-12-16 19:20:00,0.76289,0.7629,0.76241,0.7627,56000000.0
2009-12-16 19:25:00,0.76271,0.76294,0.76253,0.76269,72000000.0
2009-12-16 19:30:00,0.76261,0.763,0.76249,0.763,65600000.0
2009-12-16 19:35:00,0.76294,0.76308,0.76279,0.76308,57600000.0
2009-12-16 19:40:00,0.76288,0.76367,0.76288,0.76367,64000000.0
2009-12-16 19:45:00,0.76356,0.76357,0.76323,0.76343,55400000.0
2009-12-16 19:50:00,0.76352,0.76353,0.76339,0.76351,52800000.0
2009-12-16 19:55:00,0.76351,0.76351,0.76307,0.76307,60800000.0
2009-12-16 20:00:00,0.76299,0.76339,0.76293,0.76333,54400000.0
2009-12-16 20:05:00,0.76318,0.76329,0.76307,0.76325,66000000.0
2009-12-16 20:10:00,0.76302,0.76331,0.76292,0.76319,57000000.0
2009-12-16 20:15:00,0.76325,0.76333,0.76299,0.76303,56000000.0
2009-12-16 20:20:00,0.76302,0.76329,0.76296,0.76329,62800000.0
2009-12-16 20:25:00,0.76332,0.76346,0.76305,0.76336,54400000.0
2009-12-16 20:30:00,0.76337,0.76354,0.76308,0.76317,58600000.0
2009-12-16 20:35:00,0.76312,0.76332,0.76274,0.76312,73000000.0
2009-12-16 20:40:00,0.76333,0.76358,0.76308,0.76346,62400000.0
2009-12-16 20:45:00,0.7633,0.76336,0.76311,0.76336,53800000.0
2009-12-16 20:50:00,0.76333,0.76345,0.76308,0.76342,62400000.0
2009-12-16 20:55:00,0.76356,0.76372,0.76306,0.76306,49600000.0
2009-12-16 21:00:00,0.76298,0.76352,0.76294,0.7633,60800000.0
2009-12-16 21:05:00,0.76343,0.76411,0.76343,0.76373,48000000.0
2009-12-16 21:10:00,0.76347,0.76431,0.76334,0.7634,59200000.0
2009-12-16 21:15:00,0.76298,0.76452,0.76298,0.76452,64000000.0
2009-12-16 21:20:00,0.76494,0.76502,0.76319,0.76359,57600000.0
2009-12-16 21:25:00,0.76249,0.76417,0.76249,0.76403,59200000.0
2009-12-16 21:30:00,0.76382,0.76391,0.76275,0.76377,57600000.0
2009-12-16 21:35:00,0.76392,0.76434,0.76386,0.76434,60800000.0
2009-12-16 21:40:00,0.76421,0.7645,0.76401,0.76411,58000000.0
2009-12-16 21:45:00,0.76397,0.76397,0.76327,0.76387,65600000.0
2009-12-16 21:50:00,0.76393,0.764,0.7636,0.76368,56000000.0
2009-12-16 21:55:00,0.76359,0.76478,0.76359,0.76475,60800000.0
2009-12-16 22:00:00,0.76477,0.76507,0.76444,0.76444,54400000.0
2009-12-16 22:05:00,0.76452,0.76463,0.76405,0.76418,56000000.0
2009-12-16 22:10:00,0.76443,0.76512,0.76443,0.76494,57600000.0
2009-12-16 22:15:00,0.76497,0.76518,0.76465,0.76469,63400000.0
2009-12-16 22:20:00,0.76466,0.76508,0.76454,0.76477,67200000.0
2009-12-16 22:25:00,0.7647,0.7648,0.76454,0.76475,60800000.0
2009-12-16 22:30:00,0.76475,0.76475,0.76403,0.76407,51200000.0
2009-12-16 22:35:00,0.76406,0.76435,0.76406,0.76431,60800000.0
2009-12-16 22:40:00,0.76425,0.76456,0.76417,0.7642,53200000.0
2009-12-16 22:45:00,0.76423,0.76438,0.76399,0.76411,56000000.0
2009-12-16 22:50:00,0.76411,0.76422,0.7638,0.76381,65600000.0
2009-12-16 22:55:00,0.76377,0.76407,0.76377,0.76392,62400000.0
2009-12-16 23:00:00,0.76396,0.76431,0.76364,0.76376,52200000.0
2009-12-16 23:05:00,0.76384,0.76452,0.76372,0.76406,67600000.0
2009-12-16 23:10:00,0.76415,0.76463,0.76391,0.76463,60800000.0
2009-12-16 23:15:00,0.7642,0.76468,0.7642,0.76444,61200000.0
2009-12-16 23:20:00,0.76442,0.76484,0.76421,0.76466,52800000.0
2009-12-16 23:25:00,0.76477,0.76477,0.76404,0.76422,57600000.0
2009-12-16 23:30:00,0.76414,0.76432,0.76407,0.76421,67200000.0
2009-12-16 23:35:00,0.76416,0.7645,0.76399,0.7645,57400000.0
2009-12-16 23:40:00,0.76461,0.76476,0.76423,0.76444,59200000.0
2009-12-16 23:45:00,0.76435,0.76435,0.76389,0.76406,54400000.0
2009-12-16 23:50:00,0.76404,0.76439,0.76396,0.76398,70400000.0
2009-12-16 23:55:00,0.76388,0.76434,0.7638,0.76417,59200000.0
2009-12-17 00:00:00,0.76398,0.76422,0.76386,0.76421,55400000.0
2009-12-17 00:05:00,0.76419,0.76428,0.76362,0.76362,56000000.0
2009-12-17 00:10:00,0.7638,0.76393,0.76352,0.76362,54400000.0
2009-12-17 00:15:00,0.76355,0.76366,0.76306,0.7634,59200000.0
2009-12-17 00:20:00,0.76366,0.76381,0.7633,0.7638,54400000.0
2009-12-17 00:25:00,0.76369,0.76389,0.76334,0.76349,62800000.0
2009-12-17 00:30:00,0.76316,0.76353,0.76304,0.76333,64000000.0
2009-12-17 00:35:00,0.76326,0.76346,0.76216,0.76306,57600000.0
2009-12-17 00:40:00,0.76297,0.76331,0.76289,0.76318,55400000.0
2009-12-17 00:45:00,0.76327,0.76347,0.76318,0.76346,68800000.0
2009-12-17 00:50:00,0.76346,0.76389,0.76317,0.76381,56000000.0
2009-12-17 00:55:00,0.7638,0.76391,0.76285,0.76341,55400000.0
2009-12-17 01:00:00,0.76343,0.76374,0.763,0.76374,66000000.0
2009-12-17 01:05:00,0.76382,0.76382,0.76327,0.76343,60800000.0
2009-12-17 01:10:00,0.76354,0.76358,0.76313,0.76319,56000000.0
2009-12-17 01:15:00,0.76338,0.76363,0.76285,0.76359,59200000.0
2009-12-17 01:20:00,0.76345,0.76371,0.7634,0.76352,57600000.0
2009-12-17 01:25:00,0.7637,0.7637,0.76355,0.76365,62400000.0
2009-12-17 01:30:00,0.76322,0.76392,0.76322,0.76382,60200000.0
2009-12-17 01:35:00,0.76366,0.76405,0.76293,0.76397,67200000.0
2009-12-17 01:40:00,0.764,0.76404,0.7639,0.76401,65600000.0
2009-12-17 01:45:00,0.76402,0.76409,0.76342,0.76354,59200000.0
2009-12-17 01:50:00,0.76354,0.76374,0.7633,0.76362,47400000.0
2009-12-17 01:55:00,0.76361,0.76379,0.76345,0.76358,59200000.0
2009-12-17 02:00:00,0.76362,0.76377,0.76328,0.76345,78400000.0
2009-12-17 02:05:00,0.76317,0.76345,0.76281,0.76301,72000000.0
2009-12-17 02:10:00,0.76303,0.7633,0.7629,0.76325,49600000.0
2009-12-17 02:15:00,0.76319,0.76364,0.76242,0.76332,67200000.0
2009-12-17 02:20:00,0.76329,0.7633,0.76299,0.7633,65600000.0
2009-12-17 02:25:00,0.76319,0.76353,0.76319,0.76336,60800000.0
2009-12-17 02:30:00,0.76341,0.76364,0.76336,0.76364,67200000.0
2009-12-17 02:35:00,0.76353,0.76367,0.76316,0.7634,65600000.0
2009-12-17 02:40:00,0.76355,0.76358,0.76299,0.76334,57600000.0
2009-12-17 02:45:00,0.76343,0.7638,0.76314,0.76373,75200000.0
2009-12-17 02:50:00,0.76364,0.76381,0.76347,0.76369,65600000.0
2009-12-17 02:55:00,0.76382,0.76407,0.76368,0.76406,61200000.0
2009-12-17 03:00:00,0.76407,0.76421,0.76315,0.76315,57600000.0
2009-12-17 03:05:00,0.76309,0.76324,0.7628,0.76302,60800000.0
2009-12-17 03:10:00,0.76311,0.76322,0.76268,0.76268,56000000.0
2009-12-17 03:15:00,0.76275,0.76324,0.76178,0.76283,56000000.0
2009-12-17 03:20:00,0.76297,0.76313,0.76281,0.76303,46400000.0
2009-12-17 03:25:00,0.76272,0.76358,0.76262,0.76318,64000000.0
2009-12-17 03:30:00,0.76328,0.7635,0.76295,0.76306,62800000.0
2009-12-17 03:35:00,0.76289,0.76345,0.76243,0.76259,49600000.0
2009-12-17 03:40:00,0.76266,0.76269,0.7622,0.7622,65600000.0
2009-12-17 03:45:00,0.76244,0.76324,0.76223,0.76234,89600000.0
2009-12-17 03:50:00,0.76261,0.76304,0.76253,0.76293,59200000.0
2009-12-17 03:55:00,0.76293,0.76355,0.76282,0.76355,62400000.0
2009-12-17 04:00:00,0.7636,0.7638,0.76316,0.76347,96000000.0
2009-12-17 04:05:00,0.7632,0.76386,0.763,0.7638,75200000.0
2009-12-17 04:10:00,0.76365,0.76467,0.76365,0.76409,63400000.0
2009-12-17 04:15:00,0.76384,0.76396,0.76349,0.76377,77200000.0
2009-12-17 04:20:00,0.7638,0.76384,0.76337,0.7635,57600000.0
2009-12-17 04:25:00,0.76344,0.76398,0.76344,0.76369,97600000.0
2009-12-17 04:30:00,0.76369,0.76369,0.76339,0.76345,78400000.0
2009-12-17 04:35:00,0.76344,0.76374,0.76337,0.76364,60800000.0
2009-12-17 04:40:00,0.76381,0.76382,0.76304,0.76352,56000000.0
2009-12-17 04:45:00,0.76358,0.76358,0.76281,0.76321,67200000.0
2009-12-17 04:50:00,0.76322,0.76325,0.76203,0.76259,72000000.0
2009-12-17 04:55:00,0.76235,0.76235,0.76179,0.76209,91200000.0
2009-12-17 05:00:00,0.76196,0.76196,0.76021,0.76048,51200000.0
2009-12-17 05:05:00,0.7605,0.7605,0.75975,0.76042,67200000.0
2009-12-17 05:10:00,0.76017,0.76061,0.76017,0.76023,64000000.0
2009-12-17 05:15:00,0.76048,0.76055,0.75974,0.76037,59200000.0
2009-12-17 05:20:00,0.76045,0.76143,0.76042,0.76143,165200000.0
2009-12-17 05:25:00,0.7615,0.7615,0.7608,0.76101,110400000.0
2009-12-17 05:30:00,0.761,0.76183,0.76083,0.76183,77200000.0
2009-12-17 05:35:00,0.76192,0.76231,0.76188,0.76209,68800000.0
2009-12-17 05:40:00,0.76197,0.76224,0.76195,0.76201,64000000.0
2009-12-17 05:45:00,0.76192,0.76255,0.76153,0.76246,65600000.0
2009-12-17 05:50:00,0.76245,0.76271,0.76237,0.76264,89600000.0
2009-12-17 05:55:00,0.76264,0.76292,0.76252,0.76286,80400000.0
2009-12-17 06:00:00,0.76294,0.7632,0.76281,0.76296,100800000.0
2009-12-17 06:05:00,0.76277,0.76277,0.76171,0.76171,59200000.0
2009-12-17 06:10:00,0.76174,0.76184,0.76139,0.76143,52800000.0
2009-12-17 06:15:00,0.76129,0.76169,0.76125,0.76167,75600000.0
2009-12-17 06:20:00,0.76157,0.76193,0.76107,0.7618,98000000.0
2009-12-17 06:25:00,0.7619,0.76217,0.76139,0.76139,86400000.0
2009-12-17 06:30:00,0.76127,0.76165,0.76117,0.76137,70400000.0
2009-12-17 06:35:00,0.76121,0.76121,0.76043,0.76058,49600000.0
2009-12-17 06:40:00,0.76038,0.76038,0.75893,0.76003,58600000.0
2009-12-17 06:45:00,0.75988,0.76078,0.75983,0.76052,60200000.0
2009-12-17 06:50:00,0.76056,0.7609,0.76038,0.7609,66000000.0
2009-12-17 06:55:00,0.76068,0.76098,0.76061,0.76093,86400000.0
2009-12-17 07:00:00,0.7608,0.76091,0.76056,0.76072,72400000.0
2009-12-17 07:05:00,0.76065,0.76107,0.76058,0.76087,68800000.0
2009-12-17 07:10:00,0.7608,0.76109,0.76044,0.76054,83200000.0
2009-12-17 07:15:00,0.76041,0.76088,0.7602,0.76075,64400000.0
2009-12-17 07:20:00,0.76079,0.76079,0.7602,0.76062,100600000.0
2009-12-17 07:25:00,0.76066,0.76095,0.7605,0.76082,119400000.0
2009-12-17 07:30:00,0.76074,0.76087,0.76035,0.7604,81600000.0
2009-12-17 07:35:00,0.76026,0.76057,0.76022,0.76056,78400000.0
2009-12-17 07:40:00,0.7605,0.76067,0.76041,0.76054,86400000.0
2009-12-17 07:45:00,0.76049,0.76066,0.76039,0.76064,86400000.0
2009-12-17 07:50:00,0.7607,0.76091,0.76029,0.76038,88000000.0
2009-12-17 07:55:00,0.76042,0.76059,0.76034,0.7604,84800000.0
2009-12-17 08:00:00,0.76042,0.76067,0.76032,0.76032,102400000.0
2009-12-17 08:05:00,0.76075,0.76079,0.76019,0.76034,105600000.0
2009-12-17 08:10:00,0.76033,0.76035,0.75991,0.76035,102400000.0
2009-12-17 08:15:00,0.7602,0.76043,0.76,0.76029,118400000.0
2009-12-17 08:20:00,0.76033,0.76047,0.76012,0.7604,132800000.0
2009-12-17 08:25:00,0.76025,0.76033,0.75996,0.76025,170600000.0
2009-12-17 08:30:00,0.76023,0.76046,0.76023,0.76033,245200000.0
2009-12-17 08:35:00,0.76018,0.76079,0.76014,0.76073,155200000.0
2009-12-17 08:40:00,0.76077,0.76086,0.76048,0.7608,94400000.0
2009-12-17 08:45:00,0.76081,0.76106,0.76079,0.76082,179200000.0
2009-12-17 08:50:00,0.76092,0.76122,0.76052,0.76055,209000000.0
2009-12-17 08:55:00,0.76057,0.76095,0.76027,0.76095,156800000.0
2009-12-17 09:00:00,0.76102,0.76103,0.76028,0.76056,146000000.0
2009-12-17 09:05:00,0.76062,0.76066,0.75977,0.75977,168400000.0
2009-12-17 09:10:00,0.75983,0.75988,0.7593,0.75939,233400000.0
2009-12-17 09:15:00,0.75947,0.75962,0.75927,0.75949,182400000.0
2009-12-17 09:20:00,0.75952,0.75971,0.75916,0.75946,217000000.0
2009-12-17 09:25:00,0.75957,0.76052,0.75957,0.76036,222800000.0
2009-12-17 09:30:00,0.76027,0.76027,0.75953,0.75972,187200000.0
2009-12-17 09:35:00,0.75952,0.75965,0.75916,0.75942,282600000.0
2009-12-17 09:40:00,0.75942,0.75942,0.75894,0.75938,297600000.0
2009-12-17 09:45:00,0.75934,0.75994,0.75934,0.75935,194600000.0
2009-12-17 09:50:00,0.75918,0.75985,0.75908,0.75983,328000000.0
2009-12-17 09:55:00,0.76,0.76054,0.75978,0.76054,252800000.0
2009-12-17 10:00:00,0.76062,0.76062,0.76003,0.76006,287600000.0
2009-12-17 10:05:00,0.76006,0.7603,0.76003,0.76012,280400000.0
2009-12-17 10:10:00,0.76017,0.76073,0.76013,0.76068,316200000.0
2009-12-17 10:15:00,0.76065,0.76084,0.76056,0.76078,233000000.0
2009-12-17 10:20:00,0.7607,0.7607,0.76028,0.76047,272400000.0
2009-12-17 10:25:00,0.76047,0.76066,0.76041,0.76061,275000000.0
2009-12-17 10:30:00,0.76064,0.76076,0.76047,0.76071,169600000.0
2009-12-17 10:35:00,0.76064,0.76088,0.76039,0.76039,132800000.0
2009-12-17 10:40:00,0.7601,0.76069,0.75999,0.76047,173800000.0
2009-12-17 10:45:00,0.76047,0.76075,0.76024,0.76024,223400000.0
2009-12-17 10:50:00,0.76007,0.76027,0.75999,0.76015,249600000.0
2009-12-17 10:55:00,0.76021,0.76056,0.76016,0.7605,304000000.0
2009-12-17 11:00:00,0.76041,0.76127,0.76041,0.76127,275800000.0
2009-12-17 11:05:00,0.76136,0.76136,0.76089,0.76092,198400000.0
2009-12-17 11:10:00,0.76083,0.76083,0.76042,0.76065,305600000.0
2009-12-17 11:15:00,0.76078,0.76111,0.76078,0.76091,298000000.0
2009-12-17 11:20:00,0.76094,0.76138,0.76091,0.76138,341600000.0
2009-12-17 11:25:00,0.7614,0.7617,0.76138,0.7617,247400000.0
2009-12-17 11:30:00,0.76151,0.76161,0.76136,0.76137,178000000.0
2009-12-17 11:35:00,0.7614,0.76156,0.76119,0.76155,217200000.0
2009-12-17 11:40:00,0.76154,0.76192,0.76119,0.76125,168400000.0
2009-12-17 11:45:00,0.76118,0.76127,0.76081,0.76092,211000000.0
2009-12-17 11:50:00,0.76094,0.76094,0.76016,0.76032,242000000.0
2009-12-17 11:55:00,0.7606,0.76146,0.7606,0.76114,259200000.0
2009-12-17 12:00:00,0.76131,0.76156,0.76105,0.76156,138000000.0
2009-12-17 12:05:00,0.76158,0.76194,0.76152,0.76191,136400000.0
2009-12-17 12:10:00,0.76197,0.76219,0.76165,0.7621,137600000.0
2009-12-17 12:15:00,0.76213,0.76246,0.762,0.76244,184000000.0
2009-12-17 12:20:00,0.76248,0.76262,0.76186,0.76221,203600000.0
2009-12-17 12:25:00,0.76235,0.76252,0.76055,0.761,252800000.0
2009-12-17 12:30:00,0.76095,0.76201,0.76095,0.76177,276000000.0
2009-12-17 12:35:00,0.76159,0.7617,0.76146,0.76148,152800000.0
2009-12-17 12:40:00,0.76156,0.76177,0.76137,0.76139,88000000.0
2009-12-17 12:45:00,0.76155,0.76155,0.76114,0.76114,199200000.0
2009-12-17 12:50:00,0.76116,0.7625,0.76109,0.7625,169600000.0
2009-12-17 12:55:00,0.76274,0.76343,0.76272,0.76343,140800000.0
2009-12-17 13:00:00,0.76355,0.76433,0.7634,0.76413,87800000.0
2009-12-17 13:05:00,0.76412,0.76415,0.76388,0.76406,124800000.0
2009-12-17 13:10:00,0.76402,0.76402,0.76368,0.76387,106400000.0
2009-12-17 13:15:00,0.76403,0.76422,0.76375,0.76409,181600000.0
2009-12-17 13:20:00,0.76405,0.76424,0.7637,0.7637,183800000.0
2009-12-17 13:25:00,0.76359,0.76383,0.76343,0.76382,174400000.0
2009-12-17 13:30:00,0.76386,0.76393,0.76333,0.76333,227200000.0
2009-12-17 13:35:00,0.76335,0.76384,0.76328,0.76333,171200000.0
2009-12-17 13:40:00,0.76322,0.76333,0.76251,0.76267,114000000.0
2009-12-17 13:45:00,0.76271,0.76347,0.76265,0.76323,102800000.0
2009-12-17 13:50:00,0.76332,0.76334,0.76308,0.76308,131200000.0
2009-12-17 13:55:00,0.76302,0.76309,0.76256,0.76261,136400000.0
2009-12-17 14:00:00,0.7621,0.76372,0.7621,0.76372,110400000.0
2009-12-17 14:05:00,0.76396,0.76406,0.76371,0.76371,137000000.0
2009-12-17 14:10:00,0.76358,0.76368,0.76335,0.76349,145600000.0
2009-12-17 14:15:00,0.76333,0.76363,0.76305,0.76358,118400000.0
2009-12-17 14:20:00,0.76338,0.76354,0.76314,0.7634,67200000.0
2009-12-17 14:25:00,0.7633,0.76348,0.76306,0.76329,67600000.0
2009-12-17 14:30:00,0.76321,0.76334,0.76302,0.76302,65600000.0
2009-12-17 14:35:00,0.76298,0.76301,0.76248,0.76259,57600000.0
2009-12-17 14:40:00,0.76259,0.76274,0.76228,0.76263,68800000.0
2009-12-17 14:45:00,0.76269,0.76287,0.7621,0.76229,59200000.0
2009-12-17 14:50:00,0.76245,0.76267,0.76212,0.76215,70400000.0
2009-12-17 14:55:00,0.76221,0.76226,0.76181,0.76215,56000000.0
2009-12-17 15:00:00,0.76222,0.76298,0.76222,0.76263,64000000.0
2009-12-17 15:05:00,0.76245,0.76264,0.76206,0.76243,56000000.0
2009-12-17 15:10:00,0.7624,0.76252,0.76167,0.76167,59200000.0
2009-12-17 15:15:00,0.76173,0.76187,0.76113,0.76119,62400000.0
2009-12-17 15:20:00,0.76112,0.76151,0.76098,0.7615,56000000.0
2009-12-17 15:25:00,0.76152,0.76169,0.7614,0.76159,59200000.0
2009-12-17 15:30:00,0.7618,0.7621,0.76089,0.7619,57600000.0
2009-12-17 15:35:00,0.76175,0.76203,0.76136,0.76193,64000000.0
2009-12-17 15:40:00,0.76204,0.76207,0.76168,0.76172,67200000.0
2009-12-17 15:45:00,0.76154,0.76206,0.76154,0.76202,66000000.0
2009-12-17 15:50:00,0.76198,0.76225,0.76198,0.76208,57600000.0
2009-12-17 15:55:00,0.76218,0.76264,0.76142,0.76216,66600000.0
2009-12-17 16:00:00,0.76218,0.76237,0.76204,0.76227,54400000.0
2009-12-17 16:05:00,0.76233,0.7626,0.76222,0.76254,49600000.0
2009-12-17 16:10:00,0.76259,0.7629,0.76234,0.76287,60800000.0
2009-12-17 16:15:00,0.76288,0.76291,0.76243,0.76253,56000000.0
2009-12-17 16:20:00,0.76261,0.76276,0.76239,0.76263,60800000.0
2009-12-17 16:25:00,0.76264,0.76264,0.76167,0.76202,63800000.0
2009-12-17 16:30:00,0.76202,0.76202,0.76174,0.76186,62400000.0
2009-12-17 16:35:00,0.76184,0.76193,0.76157,0.76164,64000000.0
2009-12-17 16:40:00,0.76168,0.76192,0.761,0.76115,62400000.0
2009-12-17 16:45:00,0.76099,0.76106,0.76062,0.76085,64000000.0
2009-12-17 16:50:00,0.76088,0.76088,0.76055,0.76062,59200000.0
2009-12-17 16:55:00,0.76073,0.76082,0.76061,0.76068,52200000.0
2009-12-17 17:00:00,0.76081,0.76187,0.7607,0.76127,64000000.0
2009-12-17 17:05:00,0.76136,0.76147,0.76045,0.76047,66000000.0
2009-12-17 17:10:00,0.76056,0.76106,0.76049,0.76056,64000000.0
2009-12-17 17:15:00,0.76049,0.76073,0.76002,0.76012,73000000.0
2009-12-17 17:20:00,0.76001,0.76001,0.75926,0.75968,62400000.0
2009-12-17 17:25:00,0.75984,0.76033,0.7598,0.76032,60800000.0
2009-12-17 17:30:00,0.76036,0.76049,0.76019,0.76038,56000000.0
2009-12-17 17:35:00,0.76037,0.76065,0.76037,0.7605,59200000.0
2009-12-17 17:40:00,0.76045,0.76045,0.75985,0.76028,59200000.0
2009-12-17 17:45:00,0.76046,0.76076,0.76033,0.7604,64000000.0
2009-12-17 17:50:00,0.76011,0.76076,0.76011,0.76049,75600000.0
2009-12-17 17:55:00,0.76041,0.76118,0.76032,0.76118,68800000.0
2009-12-17 18:00:00,0.76148,0.76159,0.76041,0.76066,67200000.0
2009-12-17 18:05:00,0.76074,0.76156,0.76074,0.76156,52800000.0
2009-12-17 18:10:00,0.7616,0.76165,0.76128,0.76147,52800000.0
2009-12-17 18:15:00,0.76149,0.76188,0.76114,0.76132,60800000.0
2009-12-17 18:20:00,0.76141,0.76181,0.76121,0.76169,65600000.0
2009-12-17 18:25:00,0.76169,0.76169,0.76129,0.76163,59200000.0
2009-12-17 18:30:00,0.76176,0.76192,0.76157,0.76183,63400000.0
2009-12-17 18:35:00,0.76189,0.76198,0.76176,0.76176,57600000.0
2009-12-17 18:40:00,0.76148,0.7615,0.76092,0.7611,67200000.0
2009-12-17 18:45:00,0.76103,0.76112,0.76074,0.76101,45800000.0
2009-12-17 18:50:00,0.76081,0.76082,0.76041,0.76064,54400000.0
2009-12-17 18:55:00,0.76058,0.76058,0.76001,0.76001,65600000.0
2009-12-17 19:00:00,0.75999,0.76009,0.75981,0.75981,64400000.0
2009-12-17 19:05:00,0.75973,0.76023,0.75882,0.75954,60800000.0
2009-12-17 19:10:00,0.75959,0.75971,0.75839,0.75945,59000000.0
2009-12-17 19:15:00,0.75945,0.7603,0.75932,0.7603,54200000.0
2009-12-17 19:20:00,0.76023,0.76023,0.75965,0.75972,56400000.0
2009-12-17 19:25:00,0.75967,0.76004,0.75954,0.76004,56000000.0
2009-12-17 19:30:00,0.76009,0.76077,0.76009,0.7607,66000000.0
2009-12-17 19:35:00,0.76059,0.76086,0.76053,0.76058,57600000.0
2009-12-17 19:40:00,0.76043,0.76054,0.75992,0.76008,64000000.0
2009-12-17 19:45:00,0.76015,0.76017,0.75965,0.75969,54400000.0
2009-12-17 19:50:00,0.75961,0.75998,0.75958,0.75985,52800000.0
2009-12-17 19:55:00,0.75964,0.75985,0.75908,0.75985,60800000.0
2009-12-17 20:00:00,0.75988,0.76017,0.7596,0.76017,54400000.0
2009-12-17 20:05:00,0.76007,0.76031,0.75976,0.76016,59200000.0
2009-12-17 20:10:00,0.76016,0.76036,0.76001,0.76022,57600000.0
2009-12-17 20:15:00,0.76022,0.76025,0.75989,0.75997,56000000.0
2009-12-17 20:20:00,0.75998,0.76016,0.75975,0.75975,62400000.0
2009-12-17 20:25:00,0.75965,0.75971,0.75923,0.7597,57000000.0
2009-12-17 20:30:00,0.75964,0.75986,0.75954,0.75965,59600000.0
2009-12-17 20:35:00,0.75961,0.75961,0.75878,0.75937,73600000.0
2009-12-17 20:40:00,0.75924,0.75963,0.75881,0.75963,67200000.0
2009-12-17 20:45:00,0.75963,0.76008,0.75959,0.75995,54200000.0
2009-12-17 20:50:00,0.75996,0.76001,0.75935,0.75946,61800000.0
2009-12-17 20:55:00,0.75934,0.76,0.75917,0.7598,50000000.0
2009-12-17 21:00:00,0.75986,0.7602,0.75971,0.76003,60800000.0
2009-12-17 21:05:00,0.75996,0.76034,0.75996,0.76015,48800000.0
2009-12-17 21:10:00,0.76007,0.76033,0.7598,0.76027,59200000.0
2009-12-17 21:15:00,0.75988,0.7605,0.75988,0.76017,64000000.0
2009-12-17 21:20:00,0.76017,0.76045,0.75976,0.76033,58000000.0
2009-12-17 21:25:00,0.75917,0.76069,0.75917,0.76069,59200000.0
2009-12-17 21:30:00,0.76073,0.76074,0.75936,0.76046,57600000.0
2009-12-17 21:35:00,0.76043,0.76046,0.76002,0.76024,60800000.0
2009-12-17 21:40:00,0.76021,0.76049,0.76014,0.76022,57600000.0
2009-12-17 21:45:00,0.76033,0.76033,0.75985,0.75985,65000000.0
2009-12-17 21:50:00,0.75993,0.76004,0.75981,0.75987,56000000.0
2009-12-17 21:55:00,0.75987,0.75992,0.75937,0.7594,60800000.0
2009-12-17 22:00:00,0.7594,0.75976,0.75935,0.75972,54400000.0
2009-12-17 22:05:00,0.75971,0.75987,0.75932,0.75932,56000000.0
2009-12-17 22:10:00,0.75928,0.75963,0.75916,0.75959,57600000.0
2009-12-17 22:15:00,0.7595,0.75951,0.7589,0.75897,64000000.0
2009-12-17 22:20:00,0.75894,0.75922,0.75856,0.75919,67200000.0
2009-12-17 22:25:00,0.75909,0.75926,0.759,0.75917,68800000.0
2009-12-17 22:30:00,0.75913,0.75924,0.75887,0.75888,51200000.0
2009-12-17 22:35:00,0.75878,0.75902,0.75851,0.75902,68200000.0
2009-12-17 22:40:00,0.75885,0.75907,0.75875,0.759,57600000.0
2009-12-17 22:45:00,0.75893,0.75893,0.7585,0.75856,49000000.0
2009-12-17 22:50:00,0.75865,0.75913,0.75865,0.75899,65600000.0
2009-12-17 22:55:00,0.7589,0.75919,0.75871,0.75912,62400000.0
2009-12-17 23:00:00,0.75909,0.75925,0.75898,0.75925,52800000.0
2009-12-17 23:05:00,0.75917,0.75933,0.7585,0.7585,67200000.0
2009-12-17 23:10:00,0.75859,0.75966,0.75855,0.75966,61200000.0
2009-12-17 23:15:00,0.75957,0.75978,0.75943,0.75978,60800000.0
2009-12-17 23:20:00,0.75987,0.76009,0.75948,0.76009,52800000.0
2009-12-17 23:25:00,0.76008,0.76008,0.75965,0.76006,58000000.0
2009-12-17 23:30:00,0.76009,0.76013,0.75967,0.75999,67600000.0
2009-12-17 23:35:00,0.75982,0.76026,0.75982,0.76024,57600000.0
2009-12-17 23:40:00,0.76024,0.76024,0.75991,0.76011,59200000.0
2009-12-17 23:45:00,0.76018,0.7605,0.7601,0.76045,54400000.0
2009-12-17 23:50:00,0.7606,0.76066,0.76015,0.76037,70400000.0
2009-12-17 23:55:00,0.76048,0.76056,0.75987,0.76053,65600000.0
2009-12-18 00:00:00,0.76006,0.76044,0.75997,0.76036,56000000.0
2009-12-18 00:05:00,0.76033,0.76064,0.75989,0.75989,67200000.0
2009-12-18 00:10:00,0.76006,0.76053,0.76003,0.76046,54400000.0
2009-12-18 00:15:00,0.76049,0.76075,0.75998,0.76016,59200000.0
2009-12-18 00:20:00,0.76014,0.76019,0.75993,0.76003,54400000.0
2009-12-18 00:25:00,0.75999,0.76053,0.75997,0.76044,62400000.0
2009-12-18 00:30:00,0.76038,0.7606,0.76007,0.76038,64000000.0
2009-12-18 00:35:00,0.76033,0.7605,0.75932,0.76031,57600000.0
2009-12-18 00:40:00,0.76033,0.76066,0.76013,0.76057,56000000.0
2009-12-18 00:45:00,0.76057,0.76057,0.75985,0.76036,69600000.0
2009-12-18 00:50:00,0.76036,0.76049,0.76009,0.76036,56000000.0
2009-12-18 00:55:00,0.76011,0.76056,0.75918,0.76056,56400000.0
2009-12-18 01:00:00,0.76005,0.76066,0.76005,0.76014,65600000.0
2009-12-18 01:05:00,0.76024,0.76024,0.75928,0.75928,60800000.0
2009-12-18 01:10:00,0.75916,0.75916,0.75752,0.7576,56000000.0
2009-12-18 01:15:00,0.75791,0.75882,0.75791,0.75811,59200000.0
2009-12-18 01:20:00,0.75805,0.75855,0.75776,0.75836,57600000.0
2009-12-18 01:25:00,0.75845,0.75863,0.75725,0.75804,62400000.0
2009-12-18 01:30:00,0.75797,0.75876,0.75776,0.75853,60800000.0
2009-12-18 01:35:00,0.75854,0.75948,0.7584,0.75906,67200000.0
2009-12-18 01:40:00,0.75896,0.75896,0.75783,0.75844,65600000.0
2009-12-18 01:45:00,0.75846,0.75871,0.75791,0.75867,58600000.0
2009-12-18 01:50:00,0.75867,0.75912,0.75858,0.75888,51200000.0
2009-12-18 01:55:00,0.75891,0.75902,0.75849,0.75861,59200000.0
2009-12-18 02:00:00,0.75854,0.75861,0.75844,0.75852,76800000.0
2009-12-18 02:05:00,0.75846,0.75858,0.75803,0.75803,70800000.0
2009-12-18 02:10:00,0.75805,0.75806,0.75769,0.75773,49600000.0
2009-12-18 02:15:00,0.7578,0.75815,0.75705,0.75804,67200000.0
2009-12-18 02:20:00,0.75807,0.75807,0.75765,0.75792,65600000.0
2009-12-18 02:25:00,0.75779,0.75784,0.75744,0.75744,54400000.0
2009-12-18 02:30:00,0.75742,0.75772,0.7568,0.75698,67200000.0
2009-12-18 02:35:00,0.75684,0.75774,0.75684,0.75742,65600000.0
2009-12-18 02:40:00,0.75714,0.75746,0.75686,0.75686,64000000.0
2009-12-18 02:45:00,0.75696,0.75952,0.75696,0.75943,74600000.0
2009-12-18 02:50:00,0.75931,0.7594,0.75866,0.759,65600000.0
2009-12-18 02:55:00,0.75912,0.75919,0.75851,0.75875,60800000.0
2009-12-18 03:00:00,0.75875,0.7591,0.75855,0.75904,57600000.0
2009-12-18 03:05:00,0.75914,0.75914,0.75851,0.7588,60800000.0
2009-12-18 03:10:00,0.75877,0.75883,0.75802,0.75805,56000000.0
2009-12-18 03:15:00,0.7582,0.75852,0.75743,0.75809,56000000.0
2009-12-18 03:20:00,0.75848,0.75872,0.75823,0.75823,46400000.0
2009-12-18 03:25:00,0.75801,0.75824,0.75755,0.75755,63400000.0
2009-12-18 03:30:00,0.75785,0.75853,0.75776,0.75821,61800000.0
2009-12-18 03:35:00,0.75816,0.75862,0.75814,0.75848,54400000.0
2009-12-18 03:40:00,0.75857,0.75857,0.75807,0.75851,65600000.0
2009-12-18 03:45:00,0.75871,0.75881,0.75823,0.7588,89600000.0
2009-12-18 03:50:00,0.75887,0.7589,0.7585,0.75864,59200000.0
2009-12-18 03:55:00,0.75857,0.75896,0.75824,0.75859,62400000.0
2009-12-18 04:00:00,0.7584,0.75852,0.75804,0.75828,96000000.0
2009-12-18 04:05:00,0.75816,0.75906,0.75811,0.7589,74600000.0
2009-12-18 04:10:00,0.75867,0.75928,0.75867,0.7587,63400000.0
2009-12-18 04:15:00,0.7586,0.75887,0.7579,0.75817,76800000.0
2009-12-18 04:20:00,0.75824,0.75845,0.75803,0.75806,57600000.0
2009-12-18 04:25:00,0.75821,0.75873,0.75819,0.75836,97600000.0
2009-12-18 04:30:00,0.75862,0.75862,0.7582,0.75826,78800000.0
2009-12-18 04:35:00,0.75841,0.7585,0.75827,0.75842,60800000.0
2009-12-18 04:40:00,0.75848,0.75856,0.75803,0.75843,54400000.0
2009-12-18 04:45:00,0.75876,0.75982,0.75867,0.75982,67200000.0
2009-12-18 04:50:00,0.75992,0.76008,0.75935,0.75983,65600000.0
2009-12-18 04:55:00,0.75997,0.76006,0.75928,0.75932,94400000.0
2009-12-18 05:00:00,0.75927,0.75963,0.75909,0.7594,58000000.0
2009-12-18 05:05:00,0.75938,0.75938,0.75914,0.75914,67200000.0
2009-12-18 05:10:00,0.75947,0.76001,0.75947,0.7597,63400000.0
2009-12-18 05:15:00,0.75961,0.75961,0.75907,0.75924,59200000.0
2009-12-18 05:20:00,0.75898,0.7592,0.75836,0.7592,164800000.0
2009-12-18 05:25:00,0.75924,0.75978,0.75906,0.75922,110800000.0
2009-12-18 05:30:00,0.75926,0.75942,0.75897,0.75905,76800000.0
2009-12-18 05:35:00,0.75908,0.75925,0.75898,0.7591,68800000.0
2009-12-18 05:40:00,0.75875,0.75896,0.75838,0.75843,65200000.0
2009-12-18 05:45:00,0.75825,0.75867,0.75766,0.75858,66000000.0
2009-12-18 05:50:00,0.75859,0.75863,0.75826,0.75863,89600000.0
2009-12-18 05:55:00,0.75868,0.75919,0.75861,0.75913,80000000.0
2009-12-18 06:00:00,0.75902,0.75902,0.7586,0.75869,92800000.0
2009-12-18 06:05:00,0.75863,0.75876,0.75843,0.7586,59200000.0
2009-12-18 06:10:00,0.75876,0.75877,0.75852,0.75868,52800000.0
2009-12-18 06:15:00,0.75861,0.75863,0.7581,0.75857,75600000.0
2009-12-18 06:20:00,0.75852,0.7587,0.75824,0.7587,98000000.0
2009-12-18 06:25:00,0.75896,0.75932,0.75896,0.7591,86400000.0
2009-12-18 06:30:00,0.75898,0.75916,0.75898,0.75908,70800000.0
2009-12-18 06:35:00,0.7589,0.75911,0.75874,0.75909,51200000.0
2009-12-18 06:40:00,0.7591,0.75913,0.75773,0.75853,59200000.0
2009-12-18 06:45:00,0.75866,0.75893,0.75846,0.75846,60600000.0
2009-12-18 06:50:00,0.75843,0.75854,0.75815,0.75835,65600000.0
2009-12-18 06:55:00,0.75851,0.75866,0.75818,0.75859,76800000.0
2009-12-18 07:00:00,0.75849,0.75895,0.75821,0.75876,72000000.0
2009-12-18 07:05:00,0.75899,0.75915,0.75874,0.75915,68800000.0
2009-12-18 07:10:00,0.75919,0.75942,0.75865,0.75867,83200000.0
2009-12-18 07:15:00,0.75914,0.7594,0.75913,0.75914,57600000.0
2009-12-18 07:20:00,0.75903,0.75986,0.75903,0.75948,100000000.0
2009-12-18 07:25:00,0.75938,0.75948,0.75892,0.75921,120000000.0
2009-12-18 07:30:00,0.75932,0.75938,0.75859,0.75907,81600000.0
2009-12-18 07:35:00,0.75914,0.75941,0.75862,0.7594,78400000.0
2009-12-18 07:40:00,0.75935,0.75949,0.75901,0.7593,86400000.0
2009-12-18 07:45:00,0.75933,0.75942,0.75884,0.75889,86400000.0
2009-12-18 07:50:00,0.75857,0.7592,0.75854,0.7592,92200000.0
2009-12-18 07:55:00,0.75926,0.75938,0.75892,0.75898,84800000.0
2009-12-18 08:00:00,0.75894,0.75933,0.75867,0.75923,102400000.0
2009-12-18 08:05:00,0.75927,0.75927,0.75843,0.75869,105600000.0
2009-12-18 08:10:00,0.75892,0.75908,0.75849,0.75855,101800000.0
2009-12-18 08:15:00,0.75851,0.75908,0.75851,0.75886,118400000.0
2009-12-18 08:20:00,0.75878,0.75894,0.75867,0.75894,132800000.0
2009-12-18 08:25:00,0.75909,0.75915,0.75885,0.75901,170400000.0
2009-12-18 08:30:00,0.75899,0.75932,0.75891,0.75926,244800000.0
2009-12-18 08:35:00,0.75922,0.75945,0.75865,0.75904,155600000.0
2009-12-18 08:40:00,0.75901,0.75903,0.75853,0.75855,94400000.0
2009-12-18 08:45:00,0.75827,0.7585,0.75814,0.75842,179200000.0
2009-12-18 08:50:00,0.75843,0.75904,0.75843,0.75887,209000000.0
2009-12-18 08:55:00,0.75907,0.75949,0.75907,0.75934,157200000.0
2009-12-18 09:00:00,0.75914,0.75935,0.75859,0.75867,145600000.0
2009-12-18 09:05:00,0.75863,0.75873,0.75831,0.75832,168000000.0
2009-12-18 09:10:00,0.75834,0.75872,0.75834,0.75848,233600000.0
2009-12-18 09:15:00,0.75866,0.75888,0.75835,0.75878,182400000.0
2009-12-18 09:20:00,0.75902,0.75935,0.7589,0.75915,218400000.0
2009-12-18 09:25:00,0.75909,0.75916,0.75892,0.75911,222400000.0
2009-12-18 09:30:00,0.7591,0.75911,0.75877,0.75886,187200000.0
2009-12-18 09:35:00,0.75915,0.75949,0.75915,0.75922,283000000.0
2009-12-18 09:40:00,0.75918,0.75941,0.75903,0.75916,297000000.0
2009-12-18 09:45:00,0.7591,0.75946,0.7591,0.75927,194000000.0
2009-12-18 09:50:00,0.75931,0.75947,0.75921,0.75943,328400000.0
2009-12-18 09:55:00,0.75946,0.75978,0.75925,0.75958,252800000.0
2009-12-18 10:00:00,0.7595,0.75983,0.75937,0.75983,286800000.0
2009-12-18 10:05:00,0.7601,0.76012,0.7598,0.76,279400000.0
2009-12-18 10:10:00,0.75999,0.7602,0.75967,0.7602,316200000.0
2009-12-18 10:15:00,0.76004,0.76032,0.75959,0.75972,233000000.0
2009-12-18 10:20:00,0.75959,0.7601,0.75959,0.7598,272800000.0
2009-12-18 10:25:00,0.76,0.76036,0.75985,0.76036,274600000.0
2009-12-18 10:30:00,0.76038,0.76038,0.7599,0.76035,169600000.0
2009-12-18 10:35:00,0.76038,0.76041,0.75992,0.76029,132800000.0
2009-12-18 10:40:00,0.76031,0.76031,0.75963,0.75964,174400000.0
2009-12-18 10:45:00,0.75957,0.75966,0.75926,0.75927,224000000.0
2009-12-18 10:50:00,0.7593,0.75961,0.75923,0.75957,249000000.0
2009-12-18 10:55:00,0.75972,0.75993,0.75942,0.75993,304000000.0
2009-12-18 11:00:00,0.75991,0.76022,0.75979,0.75988,273800000.0
2009-12-18 11:05:00,0.75981,0.76013,0.75961,0.75968,197800000.0
2009-12-18 11:10:00,0.75956,0.7602,0.75947,0.7601,306000000.0
2009-12-18 11:15:00,0.75984,0.76029,0.75969,0.75981,297400000.0
2009-12-18 11:20:00,0.75989,0.75998,0.75922,0.75955,341800000.0
2009-12-18 11:25:00,0.75943,0.75992,0.75943,0.75975,248000000.0
2009-12-18 11:30:00,0.76002,0.76008,0.75986,0.75986,177600000.0
2009-12-18 11:35:00,0.75985,0.75992,0.75953,0.75957,218400000.0
2009-12-18 11:40:00,0.75955,0.75977,0.75945,0.75951,168000000.0
2009-12-18 11:45:00,0.75941,0.75946,0.75906,0.75906,212000000.0
2009-12-18 11:50:00,0.75893,0.75901,0.75864,0.75892,241600000.0
2009-12-18 11:55:00,0.75875,0.75877,0.7582,0.75864,259600000.0
2009-12-18 12:00:00,0.7588,0.75948,0.7588,0.75907,138000000.0
2009-12-18 12:05:00,0.75898,0.75902,0.75863,0.75868,136000000.0
2009-12-18 12:10:00,0.75869,0.75884,0.75855,0.75855,137600000.0
2009-12-18 12:15:00,0.75858,0.75867,0.75764,0.75764,184400000.0
2009-12-18 12:20:00,0.75762,0.75837,0.75751,0.75792,203400000.0
2009-12-18 12:25:00,0.75769,0.75841,0.75694,0.75694,252800000.0
2009-12-18 12:30:00,0.75667,0.75813,0.75658,0.75769,276800000.0
2009-12-18 12:35:00,0.75767,0.75784,0.75759,0.75767,152000000.0
2009-12-18 12:40:00,0.75762,0.7577,0.75749,0.7577,88000000.0
2009-12-18 12:45:00,0.75774,0.75786,0.75758,0.75758,198400000.0
2009-12-18 12:50:00,0.7578,0.7578,0.7571,0.75767,169000000.0
2009-12-18 12:55:00,0.75765,0.75772,0.75705,0.75735,140800000.0
2009-12-18 13:00:00,0.75734,0.75763,0.75713,0.75763,87400000.0
2009-12-18 13:05:00,0.75775,0.75775,0.75722,0.75757,124800000.0
2009-12-18 13:10:00,0.75758,0.75759,0.75725,0.75729,105600000.0
2009-12-18 13:15:00,0.75726,0.75766,0.75702,0.75766,180200000.0
2009-12-18 13:20:00,0.75766,0.75791,0.75668,0.75668,183400000.0
2009-12-18 13:25:00,0.75681,0.75695,0.75658,0.75658,173800000.0
2009-12-18 13:30:00,0.75668,0.75672,0.75645,0.75657,227200000.0
2009-12-18 13:35:00,0.75665,0.75674,0.75611,0.75613,171600000.0
2009-12-18 13:40:00,0.75601,0.7561,0.75564,0.7561,113600000.0
2009-12-18 13:45:00,0.75605,0.75644,0.75605,0.75641,101800000.0
2009-12-18 13:50:00,0.75653,0.75653,0.75589,0.75602,131600000.0
2009-12-18 13:55:00,0.75606,0.75628,0.75575,0.75622,136000000.0
2009-12-18 14:00:00,0.75626,0.75647,0.75612,0.75628,110800000.0
2009-12-18 14:05:00,0.75618,0.75631,0.756,0.75623,137600000.0
2009-12-18 14:10:00,0.75624,0.75632,0.75586,0.75617,144000000.0
2009-12-18 14:15:00,0.75622,0.75622,0.7557,0.75589,118400000.0
2009-12-18 14:20:00,0.75579,0.75584,0.75544,0.75547,67200000.0
2009-12-18 14:25:00,0.75535,0.75554,0.75509,0.75546,67200000.0
2009-12-18 14:30:00,0.75558,0.75594,0.75552,0.75555,65600000.0
2009-12-18 14:35:00,0.75545,0.7558,0.75531,0.7558,57600000.0
2009-12-18 14:40:00,0.75567,0.75581,0.75539,0.75581,68800000.0
2009-12-18 14:45:00,0.75575,0.75583,0.75541,0.75541,59200000.0
2009-12-18 14:50:00,0.75551,0.75578,0.7555,0.75565,62400000.0
2009-12-18 14:55:00,0.75568,0.75572,0.75531,0.75535,56800000.0
2009-12-18 15:00:00,0.75519,0.75542,0.75513,0.75531,64000000.0
2009-12-18 15:05:00,0.75517,0.75549,0.75491,0.75518,56000000.0
2009-12-18 15:10:00,0.75509,0.75556,0.75509,0.75554,59200000.0
2009-12-18 15:15:00,0.75556,0.75558,0.75506,0.75507,62400000.0
2009-12-18 15:20:00,0.75499,0.75518,0.75457,0.75481,56000000.0
2009-12-18 15:25:00,0.75482,0.75485,0.75451,0.75451,59200000.0
2009-12-18 15:30:00,0.7547,0.75556,0.75441,0.75549,57600000.0
2009-12-18 15:35:00,0.7554,0.75588,0.75519,0.75584,64000000.0
2009-12-18 15:40:00,0.75579,0.75599,0.75556,0.75587,67200000.0
2009-12-18 15:45:00,0.75582,0.75602,0.75569,0.75599,60800000.0
2009-12-18 15:50:00,0.75596,0.75598,0.75554,0.75554,58000000.0
2009-12-18 15:55:00,0.75555,0.75561,0.75442,0.75551,67200000.0
2009-12-18 16:00:00,0.75564,0.75579,0.75537,0.75557,54400000.0
2009-12-18 16:05:00,0.75546,0.75549,0.75478,0.75534,50000000.0
2009-12-18 16:10:00,0.75536,0.75544,0.75504,0.75521,60800000.0
2009-12-18 16:15:00,0.75509,0.75538,0.75509,0.75528,56000000.0
2009-12-18 16:20:00,0.75534,0.7554,0.75498,0.75509,60800000.0
2009-12-18 16:25:00,0.75501,0.75501,0.7547,0.75477,64000000.0
2009-12-18 16:30:00,0.75476,0.75497,0.75454,0.7547,62200000.0
2009-12-18 16:35:00,0.75448,0.75484,0.75433,0.75449,64000000.0
2009-12-18 16:40:00,0.75454,0.75518,0.75454,0.75518,62400000.0
2009-12-18 16:45:00,0.75519,0.75626,0.75519,0.75595,64000000.0
2009-12-18 16:50:00,0.75607,0.75618,0.75544,0.75547,59200000.0
2009-12-18 16:55:00,0.75557,0.75623,0.75549,0.75579,52800000.0
2009-12-18 17:00:00,0.75583,0.75583,0.75502,0.7554,64000000.0
2009-12-18 17:05:00,0.75582,0.75591,0.75563,0.75572,65600000.0
2009-12-18 17:10:00,0.75572,0.75589,0.75537,0.75577,63400000.0
2009-12-18 17:15:00,0.75575,0.75586,0.75543,0.75582,73600000.0
2009-12-18 17:20:00,0.75591,0.75598,0.75563,0.75565,61800000.0
2009-12-18 17:25:00,0.75568,0.75608,0.75568,0.75577,68800000.0
2009-12-18 17:30:00,0.75576,0.75595,0.75531,0.75587,56400000.0
2009-12-18 17:35:00,0.75579,0.75603,0.75564,0.75595,59200000.0
2009-12-18 17:40:00,0.75595,0.75622,0.75584,0.75584,54400000.0
2009-12-18 17:45:00,0.75573,0.75611,0.75514,0.75514,64000000.0
2009-12-18 17:50:00,0.75485,0.7558,0.75482,0.75574,75200000.0
2009-12-18 17:55:00,0.75558,0.75561,0.75494,0.7554,78400000.0
2009-12-18 18:00:00,0.75567,0.7562,0.75536,0.75617,67200000.0
2009-12-18 18:05:00,0.75612,0.75622,0.75567,0.75587,52200000.0
2009-12-18 18:10:00,0.75587,0.75631,0.75567,0.75607,57600000.0
2009-12-18 18:15:00,0.75604,0.75642,0.7559,0.75641,56000000.0
2009-12-18 18:20:00,0.75638,0.75642,0.75531,0.75603,65600000.0
2009-12-18 18:25:00,0.75612,0.75629,0.75587,0.75612,59200000.0
2009-12-18 18:30:00,0.75611,0.75641,0.75587,0.75593,64400000.0
2009-12-18 18:35:00,0.75594,0.75613,0.75581,0.75608,58000000.0
2009-12-18 18:40:00,0.75606,0.75615,0.7558,0.75599,67200000.0
2009-12-18 18:45:00,0.75606,0.75611,0.75568,0.75605,46400000.0
2009-12-18 18:50:00,0.75601,0.75681,0.75601,0.75681,54400000.0
2009-12-18 18:55:00,0.75689,0.75689,0.7561,0.75642,57000000.0
2009-12-18 19:00:00,0.75644,0.75653,0.75584,0.75643,73600000.0
2009-12-18 19:05:00,0.75626,0.75672,0.75516,0.75664,61600000.0
2009-12-18 19:10:00,0.75664,0.75701,0.75645,0.75645,50600000.0
2009-12-18 19:15:00,0.75653,0.75668,0.75602,0.75614,54400000.0
2009-12-18 19:20:00,0.75598,0.75619,0.75575,0.75586,63400000.0
2009-12-18 19:25:00,0.75585,0.7562,0.75578,0.7562,60800000.0
2009-12-18 19:30:00,0.75622,0.75625,0.75585,0.75589,65000000.0
2009-12-18 19:35:00,0.75587,0.75593,0.75529,0.7554,57000000.0
2009-12-18 19:40:00,0.75561,0.75578,0.75554,0.75575,64400000.0
2009-12-18 19:45:00,0.75578,0.75612,0.75565,0.75601,54400000.0
2009-12-18 19:50:00,0.75611,0.75638,0.75606,0.75625,52800000.0
2009-12-18 19:55:00,0.75612,0.75646,0.75583,0.75583,60000000.0
2009-12-18 20:00:00,0.75599,0.75615,0.75594,0.7561,54400000.0
2009-12-18 20:05:00,0.75611,0.7563,0.75536,0.75568,59600000.0
2009-12-18 20:10:00,0.75583,0.75685,0.75583,0.75654,57600000.0
2009-12-18 20:15:00,0.75645,0.75667,0.75631,0.75642,64000000.0
2009-12-18 20:20:00,0.75652,0.75683,0.75647,0.75648,62400000.0
2009-12-18 20:25:00,0.75651,0.75719,0.75647,0.75719,54400000.0
2009-12-18 20:30:00,0.7572,0.7573,0.75682,0.75721,59600000.0
2009-12-18 20:35:00,0.75712,0.75713,0.75647,0.75684,73600000.0
2009-12-18 20:40:00,0.75671,0.75685,0.75625,0.75668,62400000.0
2009-12-18 20:45:00,0.75667,0.75677,0.75656,0.75668,57600000.0
2009-12-18 20:50:00,0.75672,0.75672,0.75611,0.75636,62400000.0
2009-12-18 20:55:00,0.75631,0.75638,0.75598,0.75624,49600000.0
2009-12-18 21:00:00,0.75633,0.75639,0.75587,0.7559,60800000.0
2009-12-18 21:05:00,0.75579,0.75617,0.75574,0.75602,48000000.0
2009-12-18 21:10:00,0.756,0.75618,0.75591,0.75607,59200000.0
2009-12-18 21:15:00,0.75584,0.75621,0.75581,0.75604,64000000.0
2009-12-18 21:20:00,0.75621,0.75651,0.75599,0.75649,57600000.0
2009-12-18 21:25:00,0.75541,0.75669,0.75541,0.75614,59200000.0
2009-12-18 21:30:00,0.75583,0.75691,0.75549,0.75602,57600000.0
2009-12-18 21:35:00,0.75608,0.75628,0.7558,0.75622,60800000.0
2009-12-18 21:40:00,0.75612,0.75634,0.75593,0.7561,57600000.0
2009-12-18 21:45:00,0.75611,0.7563,0.75568,0.75614,65600000.0
2009-12-18 21:50:00,0.75624,0.7564,0.75594,0.75594,56000000.0
2009-12-18 21:55:00,0.75622,0.75693,0.75622,0.75689,60800000.0
2009-12-18 22:00:00,0.75686,0.75686,0.75642,0.75645,54400000.0
2009-12-18 22:05:00,0.75605,0.75725,0.7559,0.75703,56000000.0
2009-12-18 22:10:00,0.757,0.75709,0.75688,0.75704,57600000.0
2009-12-18 22:15:00,0.75711,0.75726,0.75685,0.75726,64000000.0
2009-12-18 22:20:00,0.75749,0.75787,0.75732,0.75787,67200000.0
2009-12-18 22:25:00,0.75733,0.75791,0.75676,0.75766,60800000.0
2009-12-18 22:30:00,0.75694,0.75723,0.75615,0.75697,60800000.0
2009-12-18 22:35:00,0.75701,0.75711,0.75662,0.75691,60800000.0
2009-12-18 22:40:00,0.75687,0.75737,0.75687,0.7572,59200000.0
2009-12-18 22:45:00,0.75716,0.75778,0.75715,0.75768,49600000.0
2009-12-18 22:50:00,0.75741,0.75763,0.75721,0.75759,66000000.0
2009-12-18 22:55:00,0.75757,0.75769,0.75729,0.75729,62400000.0
2009-12-18 23:00:00,0.7573,0.75784,0.75708,0.75784,59200000.0
2009-12-18 23:05:00,0.75756,0.75787,0.75742,0.75762,67200000.0
2009-12-18 23:10:00,0.75778,0.75802,0.75745,0.75793,60800000.0
2009-12-18 23:15:00,0.75793,0.75812,0.75782,0.75793,60800000.0
2009-12-18 23:20:00,0.75822,0.75868,0.75811,0.75817,52800000.0
2009-12-18 23:25:00,0.75814,0.75818,0.75763,0.75798,58000000.0
2009-12-18 23:30:00,0.75772,0.758,0.75753,0.75766,67200000.0
2009-12-18 23:35:00,0.75762,0.75852,0.75762,0.75852,57600000.0
2009-12-18 23:40:00,0.75862,0.75888,0.75799,0.75824,59200000.0
2009-12-18 23:45:00,0.75856,0.75861,0.75814,0.75838,54400000.0
2009-12-18 23:50:00,0.75825,0.7584,0.75768,0.75768,70400000.0
2009-12-18 23:55:00,0.758,0.75847,0.75767,0.75785,59200000.0
2009-12-21 00:00:00,0.7567,0.7582,0.7567,0.75808,56000000.0
2009-12-21 00:05:00,0.75811,0.75817,0.75785,0.758,57600000.0
2009-12-21 00:10:00,0.75813,0.75817,0.75792,0.75807,64000000.0
2009-12-21 00:15:00,0.75785,0.75843,0.75785,0.75834,59600000.0
2009-12-21 00:20:00,0.75825,0.75847,0.75801,0.75823,54800000.0
2009-12-21 00:25:00,0.75817,0.75856,0.75817,0.75853,62400000.0
2009-12-21 00:30:00,0.7583,0.75864,0.75782,0.75817,64000000.0
2009-12-21 00:35:00,0.75828,0.75847,0.75727,0.75847,58000000.0
2009-12-21 00:40:00,0.75847,0.75852,0.75821,0.75837,56000000.0
2009-12-21 00:45:00,0.75834,0.75834,0.75799,0.75815,68800000.0
2009-12-21 00:50:00,0.75815,0.75816,0.75783,0.75791,56000000.0
2009-12-21 00:55:00,0.7579,0.75808,0.75694,0.75806,56000000.0
2009-12-21 01:00:00,0.75819,0.75875,0.75819,0.75875,65600000.0
2009-12-21 01:05:00,0.75896,0.75926,0.75857,0.75879,60800000.0
2009-12-21 01:10:00,0.75883,0.75883,0.75852,0.75859,48000000.0
2009-12-21 01:15:00,0.75864,0.75871,0.7585,0.75854,59200000.0
2009-12-21 01:20:00,0.75851,0.75915,0.75851,0.75884,57600000.0
2009-12-21 01:25:00,0.75906,0.75906,0.75876,0.75888,62400000.0
2009-12-21 01:30:00,0.75894,0.75911,0.75878,0.759,60800000.0
2009-12-21 01:35:00,0.75895,0.75919,0.75764,0.75836,67200000.0
2009-12-21 01:40:00,0.75847,0.75854,0.75811,0.75841,66000000.0
2009-12-21 01:45:00,0.75856,0.75857,0.75786,0.75803,59600000.0
2009-12-21 01:50:00,0.75783,0.75811,0.75737,0.75762,48000000.0
2009-12-21 01:55:00,0.75778,0.7582,0.75775,0.75794,59200000.0
2009-12-21 02:00:00,0.75793,0.75862,0.75774,0.75833,59200000.0
2009-12-21 02:05:00,0.75834,0.75861,0.75815,0.75815,48000000.0
2009-12-21 02:10:00,0.75811,0.75826,0.75803,0.75819,59200000.0
2009-12-21 02:15:00,0.75813,0.75828,0.7579,0.75828,65600000.0
2009-12-21 02:20:00,0.75826,0.75826,0.75691,0.75738,67200000.0
2009-12-21 02:25:00,0.7574,0.7576,0.75728,0.75737,60200000.0
2009-12-21 02:30:00,0.75718,0.75792,0.75718,0.75779,61800000.0
2009-12-21 02:35:00,0.75769,0.75822,0.75769,0.75821,57600000.0
2009-12-21 02:40:00,0.75821,0.75824,0.7575,0.75752,59200000.0
2009-12-21 02:45:00,0.75805,0.75812,0.75778,0.75789,56000000.0
2009-12-21 02:50:00,0.75798,0.75812,0.75792,0.75803,60800000.0
2009-12-21 02:55:00,0.75782,0.75782,0.75721,0.75739,65600000.0
2009-12-21 03:00:00,0.75748,0.7575,0.75621,0.75717,56000000.0
2009-12-21 03:05:00,0.75745,0.75748,0.75675,0.75708,56000000.0
2009-12-21 03:10:00,0.75684,0.75701,0.75665,0.75681,69200000.0
2009-12-21 03:15:00,0.75676,0.75688,0.75627,0.75628,56000000.0
2009-12-21 03:20:00,0.75625,0.75625,0.75484,0.75571,57600000.0
2009-12-21 03:25:00,0.75572,0.75643,0.75566,0.75603,64000000.0
2009-12-21 03:30:00,0.75612,0.75643,0.75595,0.75624,62400000.0
2009-12-21 03:35:00,0.75621,0.75623,0.7559,0.75598,54400000.0
2009-12-21 03:40:00,0.75605,0.75618,0.75582,0.756,59200000.0
2009-12-21 03:45:00,0.756,0.75607,0.75565,0.75589,54800000.0
2009-12-21 03:50:00,0.75563,0.75576,0.75518,0.75551,56000000.0
2009-12-21 03:55:00,0.75551,0.75609,0.75535,0.75595,56000000.0
2009-12-21 04:00:00,0.75604,0.75649,0.75589,0.75649,59200000.0
2009-12-21 04:05:00,0.75634,0.75657,0.75589,0.75591,70400000.0
2009-12-21 04:10:00,0.75599,0.75615,0.75547,0.75605,54400000.0
2009-12-21 04:15:00,0.75605,0.7561,0.75561,0.75574,58600000.0
2009-12-21 04:20:00,0.75586,0.75607,0.7557,0.75597,58000000.0
2009-12-21 04:25:00,0.75615,0.75648,0.75596,0.75596,67200000.0
2009-12-21 04:30:00,0.75632,0.75665,0.75607,0.7564,57600000.0
2009-12-21 04:35:00,0.75625,0.75686,0.75619,0.75672,52800000.0
2009-12-21 04:40:00,0.75667,0.75675,0.7564,0.75654,60800000.0
2009-12-21 04:45:00,0.75665,0.75668,0.75611,0.75636,60800000.0
2009-12-21 04:50:00,0.75624,0.75659,0.75595,0.75647,67200000.0
2009-12-21 04:55:00,0.75648,0.75657,0.756,0.75637,52800000.0
2009-12-21 05:00:00,0.75635,0.75635,0.75563,0.75597,62400000.0
2009-12-21 05:05:00,0.7559,0.7562,0.75573,0.75616,66000000.0
2009-12-21 05:10:00,0.75623,0.75723,0.75602,0.75713,49600000.0
2009-12-21 05:15:00,0.75694,0.75703,0.75628,0.75683,53200000.0
2009-12-21 05:20:00,0.75683,0.75706,0.75658,0.75678,60800000.0
2009-12-21 05:25:00,0.75686,0.7573,0.75682,0.75702,51200000.0
2009-12-21 05:30:00,0.75694,0.7573,0.75694,0.75712,60800000.0
2009-12-21 05:35:00,0.75722,0.75727,0.75689,0.75706,66600000.0
2009-12-21 05:40:00,0.75726,0.75737,0.75717,0.75724,64000000.0
2009-12-21 05:45:00,0.75706,0.7574,0.75696,0.75721,57600000.0
2009-12-21 05:50:00,0.75723,0.75755,0.75723,0.75755,56000000.0
2009-12-21 05:55:00,0.7575,0.75754,0.75717,0.75717,54400000.0
2009-12-21 06:00:00,0.75726,0.75743,0.75707,0.75707,60800000.0
2009-12-21 06:05:00,0.75708,0.75715,0.75675,0.75682,56000000.0
2009-12-21 06:10:00,0.75666,0.75718,0.7565,0.75711,66000000.0
2009-12-21 06:15:00,0.75668,0.75704,0.75651,0.75668,57600000.0
2009-12-21 06:20:00,0.75679,0.75683,0.75633,0.75656,61200000.0
2009-12-21 06:25:00,0.75653,0.75669,0.75524,0.75655,57600000.0
2009-12-21 06:30:00,0.75634,0.75669,0.75554,0.75554,59600000.0
2009-12-21 06:35:00,0.75657,0.75677,0.75638,0.75677,57600000.0
2009-12-21 06:40:00,0.75684,0.75697,0.7565,0.75661,64000000.0
2009-12-21 06:45:00,0.75692,0.75709,0.75676,0.75678,59200000.0
2009-12-21 06:50:00,0.75681,0.75706,0.75636,0.75691,48000000.0
2009-12-21 06:55:00,0.75701,0.75712,0.75664,0.75677,60800000.0
2009-12-21 07:00:00,0.75693,0.75703,0.75649,0.75669,49600000.0
2009-12-21 07:05:00,0.75638,0.7569,0.75624,0.75675,62400000.0
2009-12-21 07:10:00,0.75694,0.75695,0.75632,0.75643,54400000.0
2009-12-21 07:15:00,0.75667,0.75687,0.75633,0.75664,62400000.0
2009-12-21 07:20:00,0.75665,0.75684,0.7562,0.7567,73600000.0
2009-12-21 07:25:00,0.7566,0.75686,0.75632,0.75686,59200000.0
2009-12-21 07:30:00,0.75689,0.75708,0.75661,0.7567,54400000.0
2009-12-21 07:35:00,0.75677,0.75684,0.75643,0.75684,62400000.0
2009-12-21 07:40:00,0.75685,0.75686,0.75665,0.75686,56000000.0
2009-12-21 07:45:00,0.75681,0.75686,0.75646,0.75675,57600000.0
2009-12-21 07:50:00,0.75676,0.75697,0.75668,0.75674,59200000.0
2009-12-21 07:55:00,0.75683,0.75702,0.75646,0.75671,54400000.0
2009-12-21 08:00:00,0.75664,0.75674,0.75628,0.75658,60800000.0
2009-12-21 08:05:00,0.75668,0.75668,0.75611,0.75656,52800000.0
2009-12-21 08:10:00,0.75649,0.75649,0.75559,0.75591,54400000.0
2009-12-21 08:15:00,0.75582,0.75592,0.75568,0.75569,63400000.0
2009-12-21 08:20:00,0.75574,0.75643,0.75573,0.7564,57600000.0
2009-12-21 08:25:00,0.7564,0.75647,0.75576,0.75578,65600000.0
2009-12-21 08:30:00,0.75574,0.75585,0.75534,0.75547,56000000.0
2009-12-21 08:35:00,0.75553,0.7556,0.75525,0.75553,56000000.0
2009-12-21 08:40:00,0.75557,0.7558,0.75548,0.75575,54400000.0
2009-12-21 08:45:00,0.75568,0.75576,0.7553,0.75541,51200000.0
2009-12-21 08:50:00,0.75514,0.75541,0.75382,0.75497,60800000.0
2009-12-21 08:55:00,0.75537,0.75554,0.75496,0.75514,64000000.0
2009-12-21 09:00:00,0.75507,0.75545,0.75507,0.75537,58000000.0
2009-12-21 09:05:00,0.7553,0.75571,0.75497,0.75556,54400000.0
2009-12-21 09:10:00,0.75554,0.75626,0.7554,0.75624,46400000.0
2009-12-21 09:15:00,0.75626,0.75674,0.75612,0.75651,67200000.0
2009-12-21 09:20:00,0.7565,0.75657,0.75619,0.75651,57600000.0
2009-12-21 09:25:00,0.7564,0.75685,0.75586,0.75682,64000000.0
2009-12-21 09:30:00,0.75698,0.75698,0.75657,0.7566,59200000.0
2009-12-21 09:35:00,0.75679,0.75712,0.75671,0.75697,65600000.0
2009-12-21 09:40:00,0.75693,0.75722,0.75681,0.75722,56000000.0
2009-12-21 09:45:00,0.75727,0.75729,0.75653,0.7566,53200000.0
2009-12-21 09:50:00,0.75677,0.75677,0.7561,0.7566,52800000.0
2009-12-21 09:55:00,0.75658,0.75658,0.7562,0.75628,67600000.0
2009-12-21 10:00:00,0.75645,0.75674,0.75638,0.7566,68800000.0
2009-12-21 10:05:00,0.75669,0.75674,0.7562,0.7562,75200000.0
2009-12-21 10:10:00,0.75634,0.75645,0.75613,0.75634,64000000.0
2009-12-21 10:15:00,0.75638,0.75645,0.75607,0.75639,51200000.0
2009-12-21 10:20:00,0.7563,0.7566,0.75619,0.7565,59200000.0
2009-12-21 10:25:00,0.75663,0.75703,0.75642,0.75703,56400000.0
2009-12-21 10:30:00,0.7571,0.75714,0.75679,0.7571,60800000.0
2009-12-21 10:35:00,0.75698,0.75724,0.75689,0.75699,62400000.0
2009-12-21 10:40:00,0.75693,0.75703,0.75644,0.75649,73600000.0
2009-12-21 10:45:00,0.75658,0.75676,0.75627,0.7564,64000000.0
2009-12-21 10:50:00,0.75654,0.75657,0.75616,0.75636,65600000.0
2009-12-21 10:55:00,0.75621,0.75635,0.75598,0.75618,64400000.0
2009-12-21 11:00:00,0.7561,0.7565,0.75602,0.75625,52800000.0
2009-12-21 11:05:00,0.7562,0.75622,0.75588,0.75593,59200000.0
2009-12-21 11:10:00,0.75618,0.7564,0.7558,0.75635,64000000.0
2009-12-21 11:15:00,0.7566,0.7566,0.756,0.75636,62400000.0
2009-12-21 11:20:00,0.75635,0.75665,0.75578,0.75651,64000000.0
2009-12-21 11:25:00,0.75673,0.75691,0.75642,0.75648,62400000.0
2009-12-21 11:30:00,0.75665,0.75665,0.75616,0.75626,64000000.0
2009-12-21 11:35:00,0.75616,0.75657,0.75596,0.75596,60800000.0
2009-12-21 11:40:00,0.75606,0.75611,0.75569,0.75583,55400000.0
2009-12-21 11:45:00,0.75579,0.75605,0.75572,0.75598,61200000.0
2009-12-21 11:50:00,0.75596,0.75602,0.75519,0.75519,48000000.0
2009-12-21 11:55:00,0.755,0.75501,0.75462,0.7547,54400000.0
2009-12-21 12:00:00,0.75474,0.75518,0.75403,0.75455,67200000.0
2009-12-21 12:05:00,0.75451,0.75452,0.75397,0.75452,57600000.0
2009-12-21 12:10:00,0.75458,0.755,0.75436,0.75488,60800000.0
2009-12-21 12:15:00,0.75491,0.75494,0.75404,0.75442,67200000.0
2009-12-21 12:20:00,0.75419,0.75454,0.75387,0.75434,64000000.0
2009-12-21 12:25:00,0.7543,0.75432,0.75311,0.75315,57600000.0
2009-12-21 12:30:00,0.75307,0.75342,0.75269,0.75276,58600000.0
2009-12-21 12:35:00,0.75281,0.7529,0.75221,0.75248,56000000.0
2009-12-21 12:40:00,0.75226,0.75241,0.75184,0.75206,62400000.0
2009-12-21 12:45:00,0.7521,0.75243,0.75203,0.75239,59200000.0
2009-12-21 12:50:00,0.75252,0.7532,0.75252,0.75309,56000000.0
2009-12-21 12:55:00,0.75312,0.75318,0.75271,0.75271,63400000.0
2009-12-21 13:00:00,0.75257,0.75293,0.75243,0.75293,56000000.0
2009-12-21 13:05:00,0.75289,0.75306,0.75268,0.75306,62400000.0
2009-12-21 13:10:00,0.75291,0.75304,0.75284,0.7529,59200000.0
2009-12-21 13:15:00,0.75292,0.75296,0.75276,0.75289,68800000.0
2009-12-21 13:20:00,0.75283,0.75283,0.75243,0.75244,57000000.0
2009-12-21 13:25:00,0.75231,0.75248,0.75217,0.75241,65600000.0
2009-12-21 13:30:00,0.75238,0.75296,0.75232,0.75264,67200000.0
2009-12-21 13:35:00,0.75269,0.75269,0.75188,0.75248,67200000.0
2009-12-21 13:40:00,0.75253,0.7528,0.75235,0.75247,119200000.0
2009-12-21 13:45:00,0.75269,0.75284,0.75265,0.75273,144000000.0
2009-12-21 13:50:00,0.75267,0.75283,0.75258,0.75265,138000000.0
2009-12-21 13:55:00,0.75258,0.75267,0.75231,0.75242,109800000.0
2009-12-21 14:00:00,0.75249,0.75269,0.75236,0.75248,136000000.0
2009-12-21 14:05:00,0.75257,0.75272,0.75236,0.75238,130600000.0
2009-12-21 14:10:00,0.75223,0.75229,0.75196,0.75225,102400000.0
2009-12-21 14:15:00,0.75221,0.75241,0.75208,0.75234,113600000.0
2009-12-21 14:20:00,0.75237,0.75242,0.75049,0.75049,171200000.0
2009-12-21 14:25:00,0.75041,0.75059,0.75007,0.75059,227600000.0
2009-12-21 14:30:00,0.7507,0.75078,0.75029,0.75041,173800000.0
2009-12-21 14:35:00,0.75024,0.75024,0.74968,0.74982,184000000.0
2009-12-21 14:40:00,0.74977,0.75007,0.74977,0.74987,180800000.0
2009-12-21 14:45:00,0.74967,0.74967,0.74859,0.7489,105600000.0
2009-12-21 14:50:00,0.74893,0.74932,0.74891,0.74932,124200000.0
2009-12-21 14:55:00,0.74924,0.74927,0.74892,0.74906,88000000.0
2009-12-21 15:00:00,0.74907,0.74916,0.74868,0.74906,140200000.0
2009-12-21 15:05:00,0.74899,0.74991,0.74887,0.74991,169200000.0
2009-12-21 15:10:00,0.74989,0.74997,0.74903,0.74904,199200000.0
2009-12-21 15:15:00,0.74894,0.74905,0.74819,0.74819,88000000.0
2009-12-21 15:20:00,0.74811,0.74846,0.74786,0.74846,151200000.0
2009-12-21 15:25:00,0.74872,0.7493,0.74822,0.74822,276800000.0
2009-12-21 15:30:00,0.74833,0.74977,0.74817,0.74877,252800000.0
2009-12-21 15:35:00,0.74893,0.74943,0.74891,0.74937,203200000.0
2009-12-21 15:40:00,0.74933,0.74943,0.7488,0.74881,183600000.0
2009-12-21 15:45:00,0.74883,0.74912,0.74836,0.74836,137000000.0
2009-12-21 15:50:00,0.74835,0.7484,0.74796,0.74816,136400000.0
2009-12-21 15:55:00,0.74803,0.74838,0.74789,0.74821,137600000.0
2009-12-21 16:00:00,0.74826,0.74881,0.74824,0.74876,258600000.0
2009-12-21 16:05:00,0.74883,0.74923,0.74879,0.74879,242000000.0
2009-12-21 16:10:00,0.74881,0.74888,0.74865,0.74873,212000000.0
2009-12-21 16:15:00,0.74827,0.74906,0.74827,0.74874,168800000.0
2009-12-21 16:20:00,0.74872,0.74887,0.74856,0.74856,217600000.0
2009-12-21 16:25:00,0.7484,0.74852,0.74804,0.74807,177600000.0
2009-12-21 16:30:00,0.74796,0.74838,0.74786,0.74795,247400000.0
2009-12-21 16:35:00,0.74795,0.74795,0.74765,0.7478,343200000.0
2009-12-21 16:40:00,0.7478,0.74833,0.74777,0.74804,297400000.0
2009-12-21 16:45:00,0.74799,0.74819,0.74787,0.74796,305000000.0
2009-12-21 16:50:00,0.74786,0.74845,0.74768,0.74845,198400000.0
2009-12-21 16:55:00,0.74851,0.74865,0.74779,0.74779,275800000.0
2009-12-21 17:00:00,0.74758,0.74782,0.74724,0.74782,303800000.0
2009-12-21 17:05:00,0.74794,0.74842,0.74788,0.74831,250000000.0
2009-12-21 17:10:00,0.74835,0.74898,0.74828,0.74896,224400000.0
2009-12-21 17:15:00,0.74897,0.7491,0.74884,0.74887,174400000.0
2009-12-21 17:20:00,0.74884,0.74896,0.74845,0.74845,132200000.0
2009-12-21 17:25:00,0.74833,0.74856,0.74808,0.74853,169600000.0
2009-12-21 17:30:00,0.74869,0.74916,0.74868,0.74916,274600000.0
2009-12-21 17:35:00,0.74922,0.74952,0.74922,0.74946,272400000.0
2009-12-21 17:40:00,0.74944,0.75025,0.74944,0.75006,233600000.0
2009-12-21 17:45:00,0.75001,0.75004,0.74955,0.74972,317200000.0
2009-12-21 17:50:00,0.74977,0.74985,0.74926,0.74927,280000000.0
2009-12-21 17:55:00,0.74914,0.74953,0.74911,0.74927,285200000.0
2009-12-21 18:00:00,0.74909,0.75014,0.74909,0.75014,252800000.0
2009-12-21 18:05:00,0.75022,0.75047,0.75003,0.75004,327400000.0
2009-12-21 18:10:00,0.75011,0.75014,0.74996,0.75001,195200000.0
2009-12-21 18:15:00,0.75005,0.75005,0.74968,0.7497,297600000.0
2009-12-21 18:20:00,0.74972,0.75017,0.74972,0.74989,284000000.0
2009-12-21 18:25:00,0.74997,0.75003,0.74949,0.74949,187200000.0
2009-12-21 18:30:00,0.74943,0.74993,0.74943,0.74993,222200000.0
2009-12-21 18:35:00,0.74992,0.75045,0.74987,0.75045,217600000.0
2009-12-21 18:40:00,0.75046,0.75046,0.75021,0.75027,182400000.0
2009-12-21 18:45:00,0.7502,0.75034,0.74994,0.75027,234000000.0
2009-12-21 18:50:00,0.75024,0.75024,0.74959,0.74971,167400000.0
2009-12-21 18:55:00,0.74978,0.75068,0.74978,0.75049,145600000.0
2009-12-21 19:00:00,0.75029,0.75071,0.7501,0.75071,156800000.0
2009-12-21 19:05:00,0.75077,0.75081,0.74995,0.74995,210000000.0
2009-12-21 19:10:00,0.74994,0.75016,0.74977,0.75001,178000000.0
2009-12-21 19:15:00,0.75002,0.75015,0.74987,0.74993,94800000.0
2009-12-21 19:20:00,0.74994,0.75017,0.7499,0.75008,155200000.0
2009-12-21 19:25:00,0.75002,0.75039,0.7499,0.74993,245200000.0
2009-12-21 19:30:00,0.74998,0.75014,0.74977,0.74986,171600000.0
2009-12-21 19:35:00,0.75001,0.75005,0.74987,0.74991,132800000.0
2009-12-21 19:40:00,0.74989,0.74997,0.74914,0.74995,118400000.0
2009-12-21 19:45:00,0.74997,0.75016,0.7495,0.74956,102400000.0
2009-12-21 19:50:00,0.74966,0.75001,0.74966,0.75001,105000000.0
2009-12-21 19:55:00,0.74996,0.75023,0.74992,0.75021,102400000.0
2009-12-21 20:00:00,0.7497,0.75028,0.7497,0.7501,84800000.0
2009-12-21 20:05:00,0.75019,0.75075,0.75017,0.75055,88000000.0
2009-12-21 20:10:00,0.7505,0.75065,0.75002,0.75002,85800000.0
2009-12-21 20:15:00,0.75026,0.75031,0.7499,0.74994,86400000.0
2009-12-21 20:20:00,0.75004,0.75018,0.74954,0.75009,78400000.0
2009-12-21 20:25:00,0.75021,0.75047,0.75,0.75024,81600000.0
2009-12-21 20:30:00,0.75026,0.75028,0.75011,0.75016,120000000.0
2009-12-21 20:35:00,0.75029,0.7503,0.74952,0.74968,100800000.0
2009-12-21 20:40:00,0.74978,0.75013,0.74978,0.75013,57600000.0
2009-12-21 20:45:00,0.74995,0.75,0.74951,0.74985,83200000.0
2009-12-21 20:50:00,0.74984,0.74987,0.74944,0.74984,68800000.0
2009-12-21 20:55:00,0.74979,0.75006,0.74979,0.74991,72000000.0
2009-12-21 21:00:00,0.7499,0.75016,0.74961,0.74992,76800000.0
2009-12-21 21:05:00,0.75007,0.75042,0.75001,0.75028,65600000.0
2009-12-21 21:10:00,0.75026,0.75028,0.74998,0.75,60800000.0
2009-12-21 21:15:00,0.74997,0.74997,0.74858,0.74979,59200000.0
2009-12-21 21:20:00,0.74991,0.75035,0.74991,0.7503,49600000.0
2009-12-21 21:25:00,0.75023,0.75023,0.7498,0.7502,69800000.0
2009-12-21 21:30:00,0.75014,0.75014,0.74917,0.74952,86400000.0
2009-12-21 21:35:00,0.74953,0.74953,0.7492,0.74937,97600000.0
2009-12-21 21:40:00,0.74938,0.74968,0.74926,0.74957,75200000.0
2009-12-21 21:45:00,0.74954,0.74966,0.74905,0.74909,52200000.0
2009-12-21 21:50:00,0.74908,0.74913,0.74792,0.74796,59200000.0
2009-12-21 21:55:00,0.74794,0.74804,0.74724,0.74733,93600000.0
2009-12-21 22:00:00,0.74735,0.74836,0.74735,0.74811,80400000.0
2009-12-21 22:05:00,0.7483,0.74865,0.74826,0.74865,90000000.0
2009-12-21 22:10:00,0.74863,0.74863,0.74754,0.74857,65600000.0
2009-12-21 22:15:00,0.74871,0.7488,0.74851,0.74851,64000000.0
2009-12-21 22:20:00,0.74869,0.74891,0.74864,0.7488,68200000.0
2009-12-21 22:25:00,0.74888,0.74892,0.74846,0.74859,76800000.0
2009-12-21 22:30:00,0.74856,0.74867,0.74831,0.74849,109800000.0
2009-12-21 22:35:00,0.74852,0.74878,0.74839,0.74878,165200000.0
2009-12-21 22:40:00,0.74872,0.74908,0.74868,0.74902,59600000.0
2009-12-21 22:45:00,0.74897,0.74897,0.74821,0.74833,64000000.0
2009-12-21 22:50:00,0.74833,0.74839,0.74797,0.74826,67200000.0
2009-12-21 22:55:00,0.74817,0.74829,0.74779,0.74818,51200000.0
2009-12-21 23:00:00,0.74798,0.7485,0.74798,0.74845,88400000.0
2009-12-21 23:05:00,0.74834,0.74873,0.74831,0.74862,66000000.0
2009-12-21 23:10:00,0.74868,0.74895,0.74865,0.7487,67200000.0
2009-12-21 23:15:00,0.74888,0.74895,0.74849,0.74861,54400000.0
2009-12-21 23:20:00,0.74841,0.74885,0.74827,0.74883,60800000.0
2009-12-21 23:25:00,0.74884,0.74921,0.74875,0.74901,77800000.0
2009-12-21 23:30:00,0.74909,0.74909,0.74869,0.7489,97600000.0
2009-12-21 23:35:00,0.74902,0.74924,0.7487,0.74902,58000000.0
2009-12-21 23:40:00,0.74903,0.7492,0.74884,0.74884,76800000.0
2009-12-21 23:45:00,0.74904,0.74958,0.74899,0.74899,64000000.0
2009-12-21 23:50:00,0.74943,0.7496,0.7487,0.7487,75200000.0
2009-12-21 23:55:00,0.74882,0.74895,0.74807,0.74836,96400000.0
2009-12-22 00:00:00,0.74857,0.7489,0.74819,0.74843,62400000.0
2009-12-22 00:05:00,0.74845,0.74893,0.74825,0.74893,59200000.0
2009-12-22 00:10:00,0.74884,0.74905,0.74855,0.74891,89600000.0
2009-12-22 00:15:00,0.74871,0.749,0.74809,0.74837,65600000.0
2009-12-22 00:20:00,0.74822,0.74845,0.74795,0.7481,47400000.0
2009-12-22 00:25:00,0.74833,0.74834,0.74724,0.74764,62400000.0
2009-12-22 00:30:00,0.74768,0.74796,0.74744,0.74752,64000000.0
2009-12-22 00:35:00,0.74778,0.74815,0.74761,0.74815,46800000.0
2009-12-22 00:40:00,0.74789,0.74825,0.74649,0.74814,56000000.0
2009-12-22 00:45:00,0.74796,0.74824,0.74776,0.74819,56000000.0
2009-12-22 00:50:00,0.74814,0.74827,0.74755,0.74793,60800000.0
2009-12-22 00:55:00,0.74794,0.74852,0.74772,0.74852,57600000.0
2009-12-22 01:00:00,0.74847,0.74847,0.7481,0.74837,60800000.0
2009-12-22 01:05:00,0.74838,0.74839,0.74788,0.74806,65600000.0
2009-12-22 01:10:00,0.74809,0.74822,0.74729,0.74806,74600000.0
2009-12-22 01:15:00,0.74804,0.74804,0.74751,0.74779,57600000.0
2009-12-22 01:20:00,0.74793,0.74793,0.74745,0.74772,65600000.0
2009-12-22 01:25:00,0.74787,0.74791,0.74756,0.74781,67200000.0
2009-12-22 01:30:00,0.74793,0.74813,0.74789,0.74791,53800000.0
2009-12-22 01:35:00,0.74772,0.74803,0.74757,0.74798,65600000.0
2009-12-22 01:40:00,0.74792,0.74804,0.74688,0.74796,67200000.0
2009-12-22 01:45:00,0.74798,0.74807,0.7478,0.74781,49600000.0
2009-12-22 01:50:00,0.74757,0.74791,0.74737,0.74769,72000000.0
2009-12-22 01:55:00,0.7477,0.74849,0.74731,0.74842,88000000.0
2009-12-22 02:00:00,0.74795,0.7483,0.74783,0.7479,59200000.0
2009-12-22 02:05:00,0.74794,0.74817,0.74767,0.74812,48000000.0
2009-12-22 02:10:00,0.74801,0.74817,0.74789,0.74793,59200000.0
2009-12-22 02:15:00,0.7477,0.74811,0.7477,0.74811,65600000.0
2009-12-22 02:20:00,0.74818,0.74843,0.74728,0.74822,67200000.0
2009-12-22 02:25:00,0.74811,0.74825,0.74794,0.74825,65600000.0
2009-12-22 02:30:00,0.74839,0.74843,0.74814,0.74825,62200000.0
2009-12-22 02:35:00,0.74808,0.7483,0.74761,0.74786,57400000.0
2009-12-22 02:40:00,0.74793,0.74803,0.74756,0.74791,66600000.0
2009-12-22 02:45:00,0.74793,0.74799,0.74752,0.74786,51200000.0
2009-12-22 02:50:00,0.74779,0.74781,0.7473,0.7473,60800000.0
2009-12-22 02:55:00,0.74743,0.74748,0.74719,0.74736,65600000.0
2009-12-22 03:00:00,0.74749,0.74754,0.74611,0.74706,56000000.0
2009-12-22 03:05:00,0.74725,0.74739,0.74709,0.74734,56000000.0
2009-12-22 03:10:00,0.74732,0.7474,0.74698,0.74739,68800000.0
2009-12-22 03:15:00,0.74735,0.74762,0.74723,0.74753,56800000.0
2009-12-22 03:20:00,0.74762,0.74773,0.74622,0.7474,49600000.0
2009-12-22 03:25:00,0.74746,0.74759,0.7471,0.7471,64000000.0
2009-12-22 03:30:00,0.7472,0.74734,0.74702,0.7472,62400000.0
2009-12-22 03:35:00,0.7473,0.74748,0.74719,0.74719,52800000.0
2009-12-22 03:40:00,0.7472,0.7475,0.74684,0.74695,59200000.0
2009-12-22 03:45:00,0.74707,0.74715,0.74679,0.7468,54400000.0
2009-12-22 03:50:00,0.74681,0.74756,0.74681,0.74749,48000000.0
2009-12-22 03:55:00,0.74743,0.74743,0.74694,0.74712,55400000.0
2009-12-22 04:00:00,0.74722,0.74767,0.74722,0.74766,59200000.0
2009-12-22 04:05:00,0.74772,0.74787,0.74722,0.74787,70400000.0
2009-12-22 04:10:00,0.74785,0.74794,0.74699,0.74699,54400000.0
2009-12-22 04:15:00,0.74705,0.74732,0.74676,0.74706,59200000.0
2009-12-22 04:20:00,0.74704,0.74745,0.74704,0.74727,57600000.0
2009-12-22 04:25:00,0.74709,0.74743,0.74704,0.74728,67200000.0
2009-12-22 04:30:00,0.74735,0.74777,0.74718,0.74777,57600000.0
2009-12-22 04:35:00,0.74761,0.74761,0.74717,0.74745,52800000.0
2009-12-22 04:40:00,0.74755,0.74778,0.74728,0.74776,60800000.0
2009-12-22 04:45:00,0.74736,0.74796,0.74736,0.74787,65600000.0
2009-12-22 04:50:00,0.74781,0.74808,0.74779,0.74787,67200000.0
2009-12-22 04:55:00,0.74804,0.74812,0.74771,0.74794,52800000.0
2009-12-22 05:00:00,0.74791,0.74809,0.7477,0.7477,61800000.0
2009-12-22 05:05:00,0.74803,0.74804,0.74774,0.74782,57600000.0
2009-12-22 05:10:00,0.74785,0.74785,0.74744,0.74751,49600000.0
2009-12-22 05:15:00,0.74747,0.74764,0.74711,0.74711,53200000.0
2009-12-22 05:20:00,0.74737,0.74765,0.74717,0.74758,60800000.0
2009-12-22 05:25:00,0.74762,0.74762,0.74725,0.74744,60800000.0
2009-12-22 05:30:00,0.74738,0.74752,0.74662,0.74668,60800000.0
2009-12-22 05:35:00,0.74702,0.74711,0.7467,0.74681,67200000.0
2009-12-22 05:40:00,0.74703,0.74703,0.7468,0.74688,56000000.0
2009-12-22 05:45:00,0.74639,0.74691,0.74639,0.74652,54600000.0
2009-12-22 05:50:00,0.74663,0.74683,0.74639,0.74667,56000000.0
2009-12-22 05:55:00,0.74672,0.74692,0.74632,0.74692,54800000.0
2009-12-22 06:00:00,0.74696,0.74702,0.7466,0.74668,60800000.0
2009-12-22 06:05:00,0.7467,0.74689,0.74642,0.74647,56000000.0
2009-12-22 06:10:00,0.74641,0.74659,0.74607,0.74659,68800000.0
2009-12-22 06:15:00,0.74598,0.74652,0.74598,0.74623,57600000.0
2009-12-22 06:20:00,0.74656,0.74668,0.74643,0.74654,55400000.0
2009-12-22 06:25:00,0.74649,0.74661,0.74553,0.74648,57600000.0
2009-12-22 06:30:00,0.74595,0.74721,0.74595,0.74595,52800000.0
2009-12-22 06:35:00,0.74674,0.74679,0.74627,0.74661,57600000.0
2009-12-22 06:40:00,0.74665,0.74709,0.74644,0.74652,64000000.0
2009-12-22 06:45:00,0.74666,0.74676,0.74629,0.74639,56000000.0
2009-12-22 06:50:00,0.74635,0.74641,0.74584,0.74611,49000000.0
2009-12-22 06:55:00,0.74645,0.74669,0.74643,0.74665,60800000.0
2009-12-22 07:00:00,0.74664,0.74672,0.74618,0.74641,49600000.0
2009-12-22 07:05:00,0.74641,0.74678,0.7458,0.74667,62400000.0
2009-12-22 07:10:00,0.74665,0.74672,0.74655,0.74659,54400000.0
2009-12-22 07:15:00,0.74659,0.7468,0.74612,0.74679,62400000.0
2009-12-22 07:20:00,0.7468,0.74681,0.74626,0.7467,73600000.0
2009-12-22 07:25:00,0.7467,0.74674,0.74623,0.74627,65600000.0
2009-12-22 07:30:00,0.74656,0.74664,0.74632,0.74645,54400000.0
2009-12-22 07:35:00,0.74648,0.74648,0.74622,0.74634,62400000.0
2009-12-22 07:40:00,0.74632,0.74653,0.74624,0.74644,56400000.0
2009-12-22 07:45:00,0.74657,0.74683,0.74651,0.74652,53800000.0
2009-12-22 07:50:00,0.74682,0.74711,0.74668,0.74711,59200000.0
2009-12-22 07:55:00,0.74719,0.74727,0.74695,0.74695,60800000.0
2009-12-22 08:00:00,0.74675,0.7475,0.74675,0.7475,60800000.0
2009-12-22 08:05:00,0.7475,0.7475,0.74691,0.74716,53200000.0
2009-12-22 08:10:00,0.7472,0.74727,0.74704,0.74708,54400000.0
2009-12-22 08:15:00,0.74692,0.74712,0.74672,0.74678,56400000.0
2009-12-22 08:20:00,0.74684,0.74715,0.74682,0.74694,57600000.0
2009-12-22 08:25:00,0.74681,0.74716,0.74675,0.74694,65600000.0
2009-12-22 08:30:00,0.74702,0.74706,0.74638,0.74638,46400000.0
2009-12-22 08:35:00,0.74639,0.7468,0.74586,0.7468,56000000.0
2009-12-22 08:40:00,0.74665,0.74665,0.74607,0.74615,46400000.0
2009-12-22 08:45:00,0.74629,0.74657,0.74629,0.74657,59200000.0
2009-12-22 08:50:00,0.74646,0.7471,0.74582,0.74658,60800000.0
2009-12-22 08:55:00,0.74662,0.74662,0.74623,0.74637,64400000.0
2009-12-22 09:00:00,0.74637,0.74664,0.7463,0.7464,57600000.0
2009-12-22 09:05:00,0.7463,0.74641,0.74576,0.74613,46400000.0
2009-12-22 09:10:00,0.74637,0.7467,0.74615,0.74648,46400000.0
2009-12-22 09:15:00,0.7463,0.74686,0.74625,0.74684,67200000.0
2009-12-22 09:20:00,0.74681,0.74681,0.74629,0.74655,57600000.0
2009-12-22 09:25:00,0.7467,0.74678,0.74645,0.74664,64000000.0
2009-12-22 09:30:00,0.74687,0.74696,0.7467,0.74685,64000000.0
2009-12-22 09:35:00,0.74687,0.74741,0.74671,0.74741,65600000.0
2009-12-22 09:40:00,0.74732,0.74733,0.74706,0.74719,64000000.0
2009-12-22 09:45:00,0.74719,0.74729,0.74697,0.7472,52800000.0
2009-12-22 09:50:00,0.74719,0.74752,0.74708,0.74735,52800000.0
2009-12-22 09:55:00,0.74744,0.74744,0.74664,0.74714,67200000.0
2009-12-22 10:00:00,0.74722,0.74763,0.74718,0.74723,68800000.0
2009-12-22 10:05:00,0.74721,0.74749,0.74704,0.74735,75200000.0
2009-12-22 10:10:00,0.74761,0.74778,0.74724,0.7477,64400000.0
2009-12-22 10:15:00,0.74768,0.7478,0.74747,0.74776,51200000.0
2009-12-22 10:20:00,0.7478,0.74784,0.74739,0.74762,59200000.0
2009-12-22 10:25:00,0.74774,0.74823,0.74767,0.74823,56000000.0
2009-12-22 10:30:00,0.74812,0.74819,0.74752,0.74785,68800000.0
2009-12-22 10:35:00,0.74788,0.74818,0.74763,0.74818,62400000.0
2009-12-22 10:40:00,0.74829,0.74843,0.74766,0.74769,73600000.0
2009-12-22 10:45:00,0.74769,0.74769,0.74726,0.74748,73600000.0
2009-12-22 10:50:00,0.74758,0.7476,0.74713,0.74754,65600000.0
2009-12-22 10:55:00,0.74744,0.74806,0.74741,0.74806,64000000.0
2009-12-22 11:00:00,0.74802,0.74831,0.74762,0.74768,52800000.0
2009-12-22 11:05:00,0.7476,0.7476,0.74717,0.74753,54400000.0
2009-12-22 11:10:00,0.74757,0.7476,0.747,0.747,64000000.0
2009-12-22 11:15:00,0.74704,0.74731,0.7467,0.74719,62400000.0
2009-12-22 11:20:00,0.74711,0.74711,0.74657,0.74657,64000000.0
2009-12-22 11:25:00,0.74658,0.74706,0.74645,0.74691,62400000.0
2009-12-22 11:30:00,0.74696,0.74751,0.74688,0.74751,64400000.0
2009-12-22 11:35:00,0.74737,0.74746,0.74712,0.74723,52800000.0
2009-12-22 11:40:00,0.74729,0.7474,0.74687,0.74698,62400000.0
2009-12-22 11:45:00,0.747,0.74708,0.74663,0.7468,60800000.0
2009-12-22 11:50:00,0.74685,0.7471,0.74643,0.74701,62400000.0
2009-12-22 11:55:00,0.74693,0.74701,0.74653,0.74681,54400000.0
2009-12-22 12:00:00,0.74678,0.74678,0.74588,0.74606,57600000.0
2009-12-22 12:05:00,0.74605,0.74615,0.7457,0.74611,57600000.0
2009-12-22 12:10:00,0.74607,0.74614,0.74579,0.74598,52800000.0
2009-12-22 12:15:00,0.74603,0.7462,0.7456,0.7456,67600000.0
2009-12-22 12:20:00,0.74582,0.74592,0.7454,0.74553,64000000.0
2009-12-22 12:25:00,0.74559,0.74578,0.74449,0.74499,58000000.0
2009-12-22 12:30:00,0.74505,0.74535,0.74486,0.74504,59200000.0
2009-12-22 12:35:00,0.74511,0.74534,0.74477,0.74526,56000000.0
2009-12-22 12:40:00,0.74511,0.74533,0.74499,0.7451,62800000.0
2009-12-22 12:45:00,0.74468,0.74573,0.74468,0.74573,59200000.0
2009-12-22 12:50:00,0.74581,0.74581,0.74518,0.74543,56000000.0
2009-12-22 12:55:00,0.74552,0.74588,0.74542,0.74556,64000000.0
2009-12-22 13:00:00,0.74558,0.74559,0.74502,0.74526,56000000.0
2009-12-22 13:05:00,0.74531,0.74535,0.74495,0.74508,70400000.0
2009-12-22 13:10:00,0.74501,0.7451,0.74447,0.74452,59600000.0
2009-12-22 13:15:00,0.74463,0.74466,0.74387,0.74406,69200000.0
2009-12-22 13:20:00,0.74406,0.74462,0.74406,0.74451,57600000.0
2009-12-22 13:25:00,0.74448,0.74512,0.7444,0.74512,65600000.0
2009-12-22 13:30:00,0.74516,0.74526,0.74474,0.74511,65600000.0
2009-12-22 13:35:00,0.74509,0.74547,0.74509,0.7453,67600000.0
2009-12-22 13:40:00,0.74547,0.74549,0.7451,0.74533,118400000.0
2009-12-22 13:45:00,0.74531,0.7456,0.74523,0.7456,144000000.0
2009-12-22 13:50:00,0.7456,0.74581,0.74518,0.74519,137600000.0
2009-12-22 13:55:00,0.74514,0.74518,0.74468,0.74493,110400000.0
2009-12-22 14:00:00,0.74492,0.74506,0.74467,0.74485,145600000.0
2009-12-22 14:05:00,0.74497,0.74543,0.74497,0.74536,131200000.0
2009-12-22 14:10:00,0.74529,0.74551,0.74514,0.74535,102800000.0
2009-12-22 14:15:00,0.74523,0.74523,0.74411,0.74473,113600000.0
2009-12-22 14:20:00,0.74474,0.74508,0.74472,0.74491,171600000.0
2009-12-22 14:25:00,0.74492,0.74501,0.74473,0.74482,227200000.0
2009-12-22 14:30:00,0.74479,0.74479,0.74414,0.74414,174400000.0
2009-12-22 14:35:00,0.74408,0.74436,0.744,0.74427,184400000.0
2009-12-22 14:40:00,0.74432,0.74439,0.74403,0.74423,180200000.0
2009-12-22 14:45:00,0.74413,0.74413,0.74378,0.74396,105600000.0
2009-12-22 14:50:00,0.74387,0.74387,0.74332,0.74334,125200000.0
2009-12-22 14:55:00,0.74319,0.74395,0.74295,0.74387,88000000.0
2009-12-22 15:00:00,0.74378,0.74378,0.74321,0.7434,140800000.0
2009-12-22 15:05:00,0.74338,0.74353,0.74307,0.74337,169600000.0
2009-12-22 15:10:00,0.74343,0.74381,0.74314,0.74377,198800000.0
2009-12-22 15:15:00,0.74376,0.74428,0.74374,0.7442,88000000.0
2009-12-22 15:20:00,0.74434,0.74511,0.74433,0.74479,151600000.0
2009-12-22 15:25:00,0.74479,0.74488,0.74322,0.74351,276200000.0
2009-12-22 15:30:00,0.74341,0.74513,0.74318,0.74491,251600000.0
2009-12-22 15:35:00,0.74487,0.7455,0.74472,0.74521,203200000.0
2009-12-22 15:40:00,0.74506,0.74561,0.74495,0.7453,184000000.0
2009-12-22 15:45:00,0.74516,0.74534,0.74491,0.74491,137600000.0
2009-12-22 15:50:00,0.74497,0.7454,0.74485,0.74499,136400000.0
2009-12-22 15:55:00,0.745,0.74523,0.74486,0.74523,137600000.0
2009-12-22 16:00:00,0.74518,0.7455,0.74517,0.74542,259200000.0
2009-12-22 16:05:00,0.74535,0.74587,0.74535,0.74578,241600000.0
2009-12-22 16:10:00,0.7458,0.7458,0.74541,0.74541,210600000.0
2009-12-22 16:15:00,0.74554,0.74577,0.74539,0.74561,167400000.0
2009-12-22 16:20:00,0.74553,0.74574,0.74487,0.74518,218000000.0
2009-12-22 16:25:00,0.74511,0.74523,0.7448,0.74513,177600000.0
2009-12-22 16:30:00,0.74502,0.74577,0.74492,0.74577,248400000.0
2009-12-22 16:35:00,0.74586,0.74586,0.74539,0.74561,342800000.0
2009-12-22 16:40:00,0.74557,0.74609,0.74548,0.74551,297000000.0
2009-12-22 16:45:00,0.74549,0.74558,0.74514,0.74548,305000000.0
2009-12-22 16:50:00,0.74557,0.74622,0.74556,0.74595,198800000.0
2009-12-22 16:55:00,0.74588,0.74593,0.74545,0.74545,276000000.0
2009-12-22 17:00:00,0.74525,0.74568,0.74519,0.74519,304000000.0
2009-12-22 17:05:00,0.74522,0.74537,0.74502,0.74512,249600000.0
2009-12-22 17:10:00,0.74524,0.74525,0.74447,0.74486,224000000.0
2009-12-22 17:15:00,0.74486,0.74494,0.74458,0.74465,174400000.0
2009-12-22 17:20:00,0.74453,0.74464,0.74436,0.74448,133200000.0
2009-12-22 17:25:00,0.74461,0.7449,0.7445,0.74485,169600000.0
2009-12-22 17:30:00,0.74494,0.74544,0.74494,0.74518,275000000.0
2009-12-22 17:35:00,0.74517,0.74521,0.74446,0.74446,271400000.0
2009-12-22 17:40:00,0.74437,0.7444,0.74403,0.74406,233000000.0
2009-12-22 17:45:00,0.74382,0.74401,0.74363,0.74384,318000000.0
2009-12-22 17:50:00,0.74404,0.74415,0.74366,0.7437,280000000.0
2009-12-22 17:55:00,0.74373,0.74379,0.74316,0.74318,285600000.0
2009-12-22 18:00:00,0.74324,0.74337,0.74274,0.74274,253200000.0
2009-12-22 18:05:00,0.7427,0.74301,0.7426,0.74286,328000000.0
2009-12-22 18:10:00,0.74292,0.74318,0.74276,0.74286,195600000.0
2009-12-22 18:15:00,0.74274,0.74276,0.7424,0.74248,297600000.0
2009-12-22 18:20:00,0.74241,0.74241,0.74162,0.74166,283600000.0
2009-12-22 18:25:00,0.74157,0.74176,0.74144,0.74144,187200000.0
2009-12-22 18:30:00,0.74149,0.74163,0.74015,0.74059,222800000.0
2009-12-22 18:35:00,0.74073,0.74153,0.74073,0.74153,217400000.0
2009-12-22 18:40:00,0.74167,0.74183,0.7412,0.74127,182400000.0
2009-12-22 18:45:00,0.74108,0.74127,0.7409,0.74125,234400000.0
2009-12-22 18:50:00,0.74123,0.74123,0.7407,0.7407,168000000.0
2009-12-22 18:55:00,0.74069,0.74103,0.74062,0.74067,145600000.0
2009-12-22 19:00:00,0.74084,0.74107,0.74071,0.74097,156800000.0
2009-12-22 19:05:00,0.74102,0.74107,0.74065,0.74068,209600000.0
2009-12-22 19:10:00,0.7407,0.7414,0.7407,0.74133,179600000.0
2009-12-22 19:15:00,0.74132,0.74155,0.74132,0.74144,93800000.0
2009-12-22 19:20:00,0.74145,0.74156,0.74127,0.74149,155200000.0
2009-12-22 19:25:00,0.74148,0.74177,0.74144,0.74164,244000000.0
2009-12-22 19:30:00,0.74165,0.74217,0.74155,0.74182,171200000.0
2009-12-22 19:35:00,0.7417,0.74184,0.74163,0.74184,132800000.0
2009-12-22 19:40:00,0.74186,0.74221,0.74171,0.74218,118400000.0
2009-12-22 19:45:00,0.74226,0.74268,0.74225,0.7426,102400000.0
2009-12-22 19:50:00,0.74263,0.74279,0.74234,0.74243,105400000.0
2009-12-22 19:55:00,0.74234,0.74254,0.74196,0.74251,102400000.0
2009-12-22 20:00:00,0.74251,0.74288,0.74233,0.74254,84800000.0
2009-12-22 20:05:00,0.74239,0.74239,0.74214,0.74226,88000000.0
2009-12-22 20:10:00,0.74228,0.74246,0.74214,0.74227,86400000.0
2009-12-22 20:15:00,0.74205,0.74206,0.74126,0.74135,86400000.0
2009-12-22 20:20:00,0.74143,0.74191,0.74133,0.7417,78400000.0
2009-12-22 20:25:00,0.74173,0.74173,0.74123,0.74123,81600000.0
2009-12-22 20:30:00,0.7411,0.74125,0.74099,0.74105,120000000.0
2009-12-22 20:35:00,0.74101,0.74119,0.74066,0.74066,100200000.0
2009-12-22 20:40:00,0.74067,0.74096,0.74058,0.74089,57600000.0
2009-12-22 20:45:00,0.74092,0.74119,0.74081,0.7409,83200000.0
2009-12-22 20:50:00,0.7412,0.74127,0.74071,0.74078,68800000.0
2009-12-22 20:55:00,0.7408,0.74097,0.74057,0.74057,72000000.0
2009-12-22 21:00:00,0.74079,0.74118,0.74077,0.74116,76200000.0
2009-12-22 21:05:00,0.74123,0.74144,0.74118,0.74144,65600000.0
2009-12-22 21:10:00,0.7416,0.74163,0.74124,0.7416,61200000.0
2009-12-22 21:15:00,0.74162,0.74198,0.74089,0.74174,51200000.0
2009-12-22 21:20:00,0.7418,0.7418,0.74061,0.74103,49600000.0
2009-12-22 21:25:00,0.74115,0.7412,0.74085,0.74108,69800000.0
2009-12-22 21:30:00,0.74104,0.74132,0.74104,0.74127,76200000.0
2009-12-22 21:35:00,0.74126,0.74137,0.74085,0.74127,97600000.0
2009-12-22 21:40:00,0.74122,0.74139,0.74094,0.74139,75200000.0
2009-12-22 21:45:00,0.74132,0.74154,0.74104,0.74154,47400000.0
2009-12-22 21:50:00,0.74163,0.74163,0.74127,0.74147,59200000.0
2009-12-22 21:55:00,0.74143,0.74154,0.74118,0.74133,92800000.0
2009-12-22 22:00:00,0.74133,0.74182,0.74133,0.74173,80000000.0
2009-12-22 22:05:00,0.7418,0.74198,0.74157,0.74175,89600000.0
2009-12-22 22:10:00,0.74178,0.74191,0.74082,0.74185,73600000.0
2009-12-22 22:15:00,0.74184,0.74222,0.74175,0.74208,64400000.0
2009-12-22 22:20:00,0.74221,0.74223,0.74196,0.74209,68800000.0
2009-12-22 22:25:00,0.74203,0.74231,0.74203,0.74203,76800000.0
2009-12-22 22:30:00,0.74196,0.74244,0.74187,0.74239,110400000.0
2009-12-22 22:35:00,0.74233,0.74268,0.74229,0.74251,157800000.0
2009-12-22 22:40:00,0.74247,0.74269,0.74247,0.7426,59600000.0
2009-12-22 22:45:00,0.74249,0.74288,0.74243,0.74255,63400000.0
2009-12-22 22:50:00,0.74276,0.74292,0.74241,0.7425,67200000.0
2009-12-22 22:55:00,0.74225,0.74253,0.74106,0.74234,57600000.0
2009-12-22 23:00:00,0.74226,0.74246,0.74221,0.74233,88000000.0
2009-12-22 23:05:00,0.74218,0.74225,0.74163,0.74191,65600000.0
2009-12-22 23:10:00,0.74192,0.74236,0.74192,0.74233,61200000.0
2009-12-22 23:15:00,0.7424,0.74253,0.74168,0.74189,46400000.0
2009-12-22 23:20:00,0.74181,0.74201,0.74153,0.74169,60800000.0
2009-12-22 23:25:00,0.74187,0.74196,0.7417,0.74193,78400000.0
2009-12-22 23:30:00,0.74189,0.74204,0.74178,0.74189,98000000.0
2009-12-22 23:35:00,0.74185,0.74219,0.74152,0.7421,54400000.0
2009-12-22 23:40:00,0.74214,0.74257,0.74156,0.74179,76800000.0
2009-12-22 23:45:00,0.74024,0.74081,0.73875,0.73875,70400000.0
2009-12-22 23:50:00,0.73905,0.73986,0.73894,0.73961,74600000.0
2009-12-22 23:55:00,0.73974,0.73976,0.73907,0.73907,96000000.0
2009-12-23 00:00:00,0.73908,0.73916,0.7376,0.73778,62400000.0
2009-12-23 00:05:00,0.73779,0.73809,0.73765,0.73798,59200000.0
2009-12-23 00:10:00,0.73786,0.73786,0.73687,0.7375,89600000.0
2009-12-23 00:15:00,0.73721,0.73849,0.73721,0.73849,65600000.0
2009-12-23 00:20:00,0.7384,0.73884,0.73839,0.73848,49600000.0
2009-12-23 00:25:00,0.73869,0.73877,0.738,0.73815,62400000.0
2009-12-23 00:30:00,0.73816,0.73824,0.73699,0.73703,64000000.0
2009-12-23 00:35:00,0.73719,0.73738,0.73688,0.73692,46400000.0
2009-12-23 00:40:00,0.73668,0.73746,0.73614,0.73743,56000000.0
2009-12-23 00:45:00,0.73746,0.73756,0.73711,0.73719,56000000.0
2009-12-23 00:50:00,0.7372,0.73746,0.73696,0.73735,60800000.0
2009-12-23 00:55:00,0.73732,0.73784,0.73732,0.73771,57600000.0
2009-12-23 01:00:00,0.73753,0.73794,0.73739,0.73764,60800000.0
2009-12-23 01:05:00,0.73785,0.73824,0.73774,0.73807,65600000.0
2009-12-23 01:10:00,0.73804,0.73821,0.73766,0.73806,75000000.0
2009-12-23 01:15:00,0.73819,0.73842,0.73795,0.73835,57600000.0
2009-12-23 01:20:00,0.73816,0.7384,0.73805,0.73815,65600000.0
2009-12-23 01:25:00,0.73827,0.7383,0.73796,0.73809,67200000.0
2009-12-23 01:30:00,0.73763,0.73831,0.73763,0.73791,54400000.0
2009-12-23 01:35:00,0.73804,0.7385,0.73785,0.73826,65600000.0
2009-12-23 01:40:00,0.73815,0.73831,0.73773,0.7378,60800000.0
2009-12-23 01:45:00,0.73791,0.73796,0.73739,0.73788,49600000.0
2009-12-23 01:50:00,0.73782,0.7381,0.73763,0.73798,72000000.0
2009-12-23 01:55:00,0.73793,0.73858,0.7379,0.73856,86400000.0
2009-12-23 02:00:00,0.73854,0.7387,0.73797,0.73797,59200000.0
2009-12-23 02:05:00,0.73829,0.73851,0.73823,0.73851,48000000.0
2009-12-23 02:10:00,0.73859,0.73859,0.73831,0.73852,59200000.0
2009-12-23 02:15:00,0.73847,0.7386,0.73813,0.73844,70400000.0
2009-12-23 02:20:00,0.73849,0.73864,0.73729,0.73847,67600000.0
2009-12-23 02:25:00,0.73856,0.7386,0.73796,0.73799,60800000.0
2009-12-23 02:30:00,0.73818,0.73818,0.7377,0.73783,61800000.0
2009-12-23 02:35:00,0.73777,0.73825,0.73736,0.73776,57600000.0
2009-12-23 02:40:00,0.73775,0.73783,0.73751,0.73777,60800000.0
2009-12-23 02:45:00,0.73789,0.73833,0.73776,0.7383,48000000.0
2009-12-23 02:50:00,0.73817,0.73856,0.73815,0.73834,60200000.0
2009-12-23 02:55:00,0.7384,0.73851,0.73809,0.73833,65600000.0
2009-12-23 03:00:00,0.7384,0.7384,0.73729,0.73826,56000000.0
2009-12-23 03:05:00,0.73825,0.7384,0.73805,0.73815,55400000.0
2009-12-23 03:10:00,0.73823,0.73829,0.73802,0.73828,68200000.0
2009-12-23 03:15:00,0.73822,0.73848,0.73795,0.73843,56000000.0
2009-12-23 03:20:00,0.73848,0.73901,0.7375,0.7388,49600000.0
2009-12-23 03:25:00,0.7389,0.73907,0.73872,0.73872,64000000.0
2009-12-23 03:30:00,0.7387,0.73911,0.73846,0.73846,62400000.0
2009-12-23 03:35:00,0.7384,0.73886,0.73826,0.73886,60800000.0
2009-12-23 03:40:00,0.73892,0.73911,0.73887,0.73902,59200000.0
2009-12-23 03:45:00,0.73903,0.73903,0.73825,0.73885,54400000.0
2009-12-23 03:50:00,0.73876,0.73889,0.73824,0.73859,48000000.0
2009-12-23 03:55:00,0.73882,0.73903,0.73874,0.73889,56400000.0
2009-12-23 04:00:00,0.73893,0.739,0.73865,0.73896,59200000.0
2009-12-23 04:05:00,0.73906,0.73906,0.73852,0.73866,70400000.0
2009-12-23 04:10:00,0.73859,0.73884,0.73827,0.7383,54400000.0
2009-12-23 04:15:00,0.73827,0.73886,0.73824,0.73878,59200000.0
2009-12-23 04:20:00,0.73876,0.73897,0.73848,0.73887,57600000.0
2009-12-23 04:25:00,0.73877,0.73887,0.73862,0.73879,67200000.0
2009-12-23 04:30:00,0.73862,0.73901,0.7382,0.7388,58000000.0
2009-12-23 04:35:00,0.73888,0.73909,0.73816,0.73835,52800000.0
2009-12-23 04:40:00,0.73837,0.73845,0.73821,0.73845,60800000.0
2009-12-23 04:45:00,0.73849,0.73865,0.73839,0.73857,61200000.0
2009-12-23 04:50:00,0.73845,0.73881,0.73841,0.73841,66600000.0
2009-12-23 04:55:00,0.73849,0.73864,0.73817,0.73826,52800000.0
2009-12-23 05:00:00,0.73834,0.73869,0.7383,0.7384,62800000.0
2009-12-23 05:05:00,0.73848,0.73851,0.73817,0.73817,57600000.0
2009-12-23 05:10:00,0.73841,0.73841,0.73792,0.73792,49600000.0
2009-12-23 05:15:00,0.73779,0.73817,0.73761,0.73805,52800000.0
2009-12-23 05:20:00,0.73824,0.73851,0.73814,0.73833,60800000.0
2009-12-23 05:25:00,0.73832,0.73843,0.73814,0.73825,59200000.0
2009-12-23 05:30:00,0.73818,0.73858,0.73784,0.73857,60200000.0
2009-12-23 05:35:00,0.73852,0.73861,0.73808,0.73817,54400000.0
2009-12-23 05:40:00,0.73844,0.73861,0.738,0.73855,40000000.0
2009-12-23 05:45:00,0.73804,0.73887,0.73804,0.73865,53800000.0
2009-12-23 05:50:00,0.73873,0.73893,0.73835,0.73893,56000000.0
2009-12-23 05:55:00,0.73891,0.73936,0.73885,0.73936,54400000.0
2009-12-23 06:00:00,0.73931,0.73931,0.739,0.73917,60800000.0
2009-12-23 06:05:00,0.73927,0.73938,0.73891,0.73926,56000000.0
2009-12-23 06:10:00,0.73925,0.73942,0.73905,0.73942,65600000.0
2009-12-23 06:15:00,0.73939,0.73947,0.73856,0.73868,57600000.0
2009-12-23 06:20:00,0.73866,0.73895,0.73857,0.73895,56000000.0
2009-12-23 06:25:00,0.73897,0.73942,0.73824,0.73907,58000000.0
2009-12-23 06:30:00,0.73874,0.73904,0.73752,0.73752,52800000.0
2009-12-23 06:35:00,0.73875,0.7391,0.73865,0.73871,57600000.0
2009-12-23 06:40:00,0.73862,0.73881,0.73828,0.73834,63400000.0
2009-12-23 06:45:00,0.73858,0.73858,0.73825,0.73855,55400000.0
2009-12-23 06:50:00,0.73858,0.7386,0.73811,0.73847,52800000.0
2009-12-23 06:55:00,0.73862,0.73883,0.73821,0.73828,61200000.0
2009-12-23 07:00:00,0.73844,0.73848,0.73779,0.7384,49600000.0
2009-12-23 07:05:00,0.73832,0.73839,0.73791,0.73839,62400000.0
2009-12-23 07:10:00,0.73838,0.73838,0.73782,0.73798,54400000.0
2009-12-23 07:15:00,0.73827,0.73827,0.73774,0.73824,62400000.0
2009-12-23 07:20:00,0.73823,0.73828,0.73762,0.73796,73600000.0
2009-12-23 07:25:00,0.73798,0.73809,0.7375,0.73808,59600000.0
2009-12-23 07:30:00,0.73815,0.73855,0.73815,0.73819,54400000.0
2009-12-23 07:35:00,0.73817,0.73836,0.73799,0.73809,62400000.0
2009-12-23 07:40:00,0.73794,0.73816,0.73778,0.73799,56000000.0
2009-12-23 07:45:00,0.73801,0.73805,0.73777,0.73785,54400000.0
2009-12-23 07:50:00,0.73805,0.73827,0.73785,0.73815,59200000.0
2009-12-23 07:55:00,0.73827,0.73829,0.73803,0.73817,54400000.0
2009-12-23 08:00:00,0.73807,0.73808,0.73756,0.73769,60800000.0
2009-12-23 08:05:00,0.73771,0.73789,0.73752,0.73783,52800000.0
2009-12-23 08:10:00,0.73779,0.73793,0.73759,0.73773,57600000.0
2009-12-23 08:15:00,0.73797,0.73801,0.73749,0.73794,56000000.0
2009-12-23 08:20:00,0.73789,0.73828,0.73752,0.73811,57600000.0
2009-12-23 08:25:00,0.73819,0.73845,0.73817,0.73825,65600000.0
2009-12-23 08:30:00,0.73822,0.73828,0.73797,0.73804,54400000.0
2009-12-23 08:35:00,0.73821,0.73846,0.73818,0.73826,56000000.0
2009-12-23 08:40:00,0.73827,0.73841,0.73806,0.73818,54400000.0
2009-12-23 08:45:00,0.73792,0.73854,0.73792,0.7385,51200000.0
2009-12-23 08:50:00,0.73827,0.73849,0.73736,0.73833,60800000.0
2009-12-23 08:55:00,0.73838,0.73843,0.73804,0.73816,64000000.0
2009-12-23 09:00:00,0.73819,0.73864,0.7381,0.73864,57600000.0
2009-12-23 09:05:00,0.73833,0.73872,0.73802,0.73802,46400000.0
2009-12-23 09:10:00,0.738,0.73819,0.7377,0.73795,46400000.0
2009-12-23 09:15:00,0.73823,0.73826,0.73761,0.73822,67200000.0
2009-12-23 09:20:00,0.73828,0.73851,0.73821,0.73838,57000000.0
2009-12-23 09:25:00,0.73814,0.73827,0.73771,0.73801,64000000.0
2009-12-23 09:30:00,0.7382,0.73846,0.73814,0.73846,59200000.0
2009-12-23 09:35:00,0.73849,0.73863,0.73826,0.73849,66000000.0
2009-12-23 09:40:00,0.73848,0.73882,0.73817,0.73879,62400000.0
2009-12-23 09:45:00,0.7387,0.73892,0.73857,0.73885,52800000.0
2009-12-23 09:50:00,0.73895,0.73895,0.73823,0.73827,52800000.0
2009-12-23 09:55:00,0.73818,0.73831,0.73808,0.7381,67200000.0
2009-12-23 10:00:00,0.73831,0.73835,0.73789,0.73789,68800000.0
2009-12-23 10:05:00,0.73789,0.73796,0.73749,0.7376,75600000.0
2009-12-23 10:10:00,0.73774,0.73786,0.73743,0.73782,64000000.0
2009-12-23 10:15:00,0.73784,0.73791,0.73754,0.73764,51200000.0
2009-12-23 10:20:00,0.73763,0.73776,0.7373,0.73735,68800000.0
2009-12-23 10:25:00,0.73743,0.73759,0.73717,0.73755,56400000.0
2009-12-23 10:30:00,0.73754,0.73754,0.73682,0.73714,60800000.0
2009-12-23 10:35:00,0.73712,0.73715,0.73661,0.73703,62400000.0
2009-12-23 10:40:00,0.73706,0.73727,0.73695,0.73717,74000000.0
2009-12-23 10:45:00,0.7372,0.73722,0.73669,0.73701,64000000.0
2009-12-23 10:50:00,0.73702,0.73783,0.73702,0.73783,65600000.0
2009-12-23 10:55:00,0.73773,0.73804,0.73773,0.73798,64000000.0
2009-12-23 11:00:00,0.73795,0.73811,0.73754,0.73754,54400000.0
2009-12-23 11:05:00,0.73748,0.73774,0.73712,0.73712,54400000.0
2009-12-23 11:10:00,0.73702,0.73707,0.73646,0.73646,64000000.0
2009-12-23 11:15:00,0.73652,0.73661,0.73622,0.73656,62400000.0
2009-12-23 11:20:00,0.7366,0.73679,0.73623,0.73623,65600000.0
2009-12-23 11:25:00,0.73624,0.73686,0.73614,0.73686,62800000.0
2009-12-23 11:30:00,0.73699,0.7376,0.73697,0.73756,64000000.0
2009-12-23 11:35:00,0.73744,0.73789,0.73744,0.73779,52800000.0
2009-12-23 11:40:00,0.73781,0.73809,0.73743,0.73779,55800000.0
2009-12-23 11:45:00,0.73797,0.73831,0.73794,0.73819,60800000.0
2009-12-23 11:50:00,0.73818,0.73827,0.73768,0.73816,48000000.0
2009-12-23 11:55:00,0.73816,0.73834,0.73751,0.73834,54400000.0
2009-12-23 12:00:00,0.73825,0.73849,0.73809,0.73847,57000000.0
2009-12-23 12:05:00,0.73852,0.73877,0.73834,0.73871,57600000.0
2009-12-23 12:10:00,0.73874,0.73914,0.73864,0.73878,52200000.0
2009-12-23 12:15:00,0.73888,0.73893,0.73854,0.73854,66600000.0
2009-12-23 12:20:00,0.73858,0.73872,0.73825,0.73832,64000000.0
2009-12-23 12:25:00,0.7381,0.73842,0.73736,0.73839,57600000.0
2009-12-23 12:30:00,0.73835,0.73851,0.73786,0.73798,59200000.0
2009-12-23 12:35:00,0.73799,0.73803,0.7372,0.73777,56000000.0
2009-12-23 12:40:00,0.73769,0.73795,0.73746,0.73776,62400000.0
2009-12-23 12:45:00,0.73771,0.73816,0.73732,0.73811,58600000.0
2009-12-23 12:50:00,0.73817,0.73824,0.73711,0.73738,56400000.0
2009-12-23 12:55:00,0.7375,0.73794,0.73736,0.7379,64000000.0
2009-12-23 13:00:00,0.73797,0.73797,0.73713,0.73736,56000000.0
2009-12-23 13:05:00,0.73735,0.73735,0.7368,0.73721,62400000.0
2009-12-23 13:10:00,0.73719,0.73756,0.737,0.73703,59600000.0
2009-12-23 13:15:00,0.73711,0.73713,0.73676,0.7369,70400000.0
2009-12-23 13:20:00,0.73696,0.73712,0.73633,0.7366,57600000.0
2009-12-23 13:25:00,0.73672,0.73687,0.7366,0.7368,65000000.0
2009-12-23 13:30:00,0.73683,0.73686,0.73659,0.73683,65600000.0
2009-12-23 13:35:00,0.73689,0.73705,0.73628,0.73655,67600000.0
2009-12-23 13:40:00,0.73682,0.73704,0.73674,0.73701,117800000.0
2009-12-23 13:45:00,0.73705,0.73705,0.73655,0.73655,143400000.0
2009-12-23 13:50:00,0.73685,0.73718,0.73681,0.7369,137600000.0
2009-12-23 13:55:00,0.73684,0.73693,0.73661,0.73674,109800000.0
2009-12-23 14:00:00,0.73672,0.73678,0.73654,0.73656,136000000.0
2009-12-23 14:05:00,0.73658,0.73699,0.73658,0.73684,131600000.0
2009-12-23 14:10:00,0.73675,0.73718,0.7365,0.73661,102400000.0
2009-12-23 14:15:00,0.73674,0.73729,0.73674,0.73699,113000000.0
2009-12-23 14:20:00,0.73699,0.73712,0.73654,0.73654,171000000.0
2009-12-23 14:25:00,0.73661,0.73681,0.73635,0.73635,227600000.0
2009-12-23 14:30:00,0.73659,0.73659,0.73637,0.73648,174400000.0
2009-12-23 14:35:00,0.7364,0.7364,0.73577,0.73605,184000000.0
2009-12-23 14:40:00,0.73629,0.73674,0.73607,0.73661,180200000.0
2009-12-23 14:45:00,0.73663,0.73663,0.73565,0.73565,106000000.0
2009-12-23 14:50:00,0.73576,0.7361,0.73562,0.73606,124800000.0
2009-12-23 14:55:00,0.73613,0.73622,0.73548,0.73582,88000000.0
2009-12-23 15:00:00,0.73586,0.73611,0.7357,0.73604,140800000.0
2009-12-23 15:05:00,0.7359,0.73623,0.73587,0.73604,169600000.0
2009-12-23 15:10:00,0.736,0.73611,0.73541,0.73541,198400000.0
2009-12-23 15:15:00,0.73534,0.73575,0.73532,0.73565,88400000.0
2009-12-23 15:20:00,0.73558,0.73558,0.73495,0.73521,152000000.0
2009-12-23 15:25:00,0.73533,0.73561,0.73375,0.73409,278000000.0
2009-12-23 15:30:00,0.7344,0.73648,0.73398,0.73645,253200000.0
2009-12-23 15:35:00,0.73653,0.73689,0.73646,0.73649,203600000.0
2009-12-23 15:40:00,0.73659,0.73717,0.73651,0.7371,184000000.0
2009-12-23 15:45:00,0.73691,0.73702,0.73645,0.73655,138000000.0
2009-12-23 15:50:00,0.7366,0.7369,0.73656,0.73659,136000000.0
2009-12-23 15:55:00,0.73681,0.73721,0.73666,0.7372,137600000.0
2009-12-23 16:00:00,0.73713,0.73725,0.73694,0.73717,259200000.0
2009-12-23 16:05:00,0.73711,0.73748,0.73711,0.73747,242000000.0
2009-12-23 16:10:00,0.73748,0.73784,0.73726,0.73726,211200000.0
2009-12-23 16:15:00,0.73718,0.73718,0.73646,0.73705,168800000.0
2009-12-23 16:20:00,0.73702,0.73705,0.73656,0.73656,217000000.0
2009-12-23 16:25:00,0.73646,0.73709,0.73642,0.73709,177600000.0
2009-12-23 16:30:00,0.73703,0.7376,0.737,0.73744,248400000.0
2009-12-23 16:35:00,0.73753,0.73814,0.7374,0.73807,342400000.0
2009-12-23 16:40:00,0.73815,0.73826,0.73792,0.73794,298000000.0
2009-12-23 16:45:00,0.73801,0.73807,0.73765,0.73765,305000000.0
2009-12-23 16:50:00,0.73772,0.73772,0.7374,0.7374,198400000.0
2009-12-23 16:55:00,0.73741,0.73815,0.73736,0.73811,274600000.0
2009-12-23 17:00:00,0.73808,0.7392,0.73808,0.73894,304400000.0
2009-12-23 17:05:00,0.7389,0.73903,0.73877,0.73893,250400000.0
2009-12-23 17:10:00,0.73886,0.73965,0.73886,0.73964,224000000.0
2009-12-23 17:15:00,0.73973,0.73989,0.73939,0.73952,173800000.0
2009-12-23 17:20:00,0.73954,0.73962,0.73926,0.73933,132800000.0
2009-12-23 17:25:00,0.73943,0.73956,0.73925,0.73943,169600000.0
2009-12-23 17:30:00,0.73952,0.73982,0.73915,0.73959,275200000.0
2009-12-23 17:35:00,0.73968,0.73968,0.73913,0.73932,271200000.0
2009-12-23 17:40:00,0.73938,0.73994,0.73921,0.73994,234000000.0
2009-12-23 17:45:00,0.73999,0.7401,0.7394,0.7394,315000000.0
2009-12-23 17:50:00,0.73948,0.73963,0.73945,0.73955,280000000.0
2009-12-23 17:55:00,0.7393,0.73935,0.73902,0.73903,286200000.0
2009-12-23 18:00:00,0.73898,0.73898,0.73851,0.7386,252800000.0
2009-12-23 18:05:00,0.73873,0.73914,0.73865,0.73905,328000000.0
2009-12-23 18:10:00,0.73915,0.73937,0.73908,0.73937,195400000.0
2009-12-23 18:15:00,0.73951,0.73993,0.73937,0.73993,298400000.0
2009-12-23 18:20:00,0.73985,0.74047,0.73985,0.74021,283200000.0
2009-12-23 18:25:00,0.74019,0.7402,0.73965,0.73978,186600000.0
2009-12-23 18:30:00,0.73975,0.73978,0.73901,0.73901,222800000.0
2009-12-23 18:35:00,0.73892,0.73893,0.73853,0.73893,216400000.0
2009-12-23 18:40:00,0.73922,0.73936,0.73901,0.73901,181600000.0
2009-12-23 18:45:00,0.73887,0.73928,0.73886,0.73889,233400000.0
2009-12-23 18:50:00,0.73886,0.73887,0.73852,0.73877,168000000.0
2009-12-23 18:55:00,0.73877,0.73883,0.73835,0.73846,145600000.0
2009-12-23 19:00:00,0.73869,0.73884,0.73813,0.73822,156200000.0
2009-12-23 19:05:00,0.7382,0.7384,0.73802,0.73802,209600000.0
2009-12-23 19:10:00,0.73802,0.73813,0.73763,0.73795,178600000.0
2009-12-23 19:15:00,0.73807,0.73873,0.73795,0.73826,94800000.0
2009-12-23 19:20:00,0.73839,0.73887,0.73838,0.73874,155200000.0
2009-12-23 19:25:00,0.73881,0.739,0.73852,0.73886,245200000.0
2009-12-23 19:30:00,0.73907,0.73919,0.73886,0.73902,172400000.0
2009-12-23 19:35:00,0.73894,0.73926,0.73884,0.7391,132800000.0
2009-12-23 19:40:00,0.73895,0.73957,0.73885,0.73938,118400000.0
2009-12-23 19:45:00,0.73952,0.73958,0.73925,0.73925,102400000.0
2009-12-23 19:50:00,0.73913,0.73933,0.73906,0.73922,105600000.0
2009-12-23 19:55:00,0.7392,0.73927,0.73866,0.73877,102400000.0
2009-12-23 20:00:00,0.73863,0.73926,0.73851,0.73926,84800000.0
2009-12-23 20:05:00,0.73922,0.7393,0.73857,0.73865,88000000.0
2009-12-23 20:10:00,0.7388,0.73912,0.73867,0.73912,86400000.0
2009-12-23 20:15:00,0.73907,0.73931,0.73897,0.73912,91200000.0
2009-12-23 20:20:00,0.73914,0.73935,0.73882,0.73903,78800000.0
2009-12-23 20:25:00,0.73923,0.73923,0.7388,0.73882,81600000.0
2009-12-23 20:30:00,0.73891,0.73914,0.73875,0.73875,120000000.0
2009-12-23 20:35:00,0.73866,0.73902,0.73866,0.73873,100800000.0
2009-12-23 20:40:00,0.73872,0.73886,0.73815,0.73825,57600000.0
2009-12-23 20:45:00,0.73834,0.73848,0.73822,0.73826,83200000.0
2009-12-23 20:50:00,0.73821,0.73823,0.73787,0.73798,60800000.0
2009-12-23 20:55:00,0.73787,0.73871,0.73779,0.73871,71800000.0
2009-12-23 21:00:00,0.73877,0.7389,0.73838,0.73845,76800000.0
2009-12-23 21:05:00,0.73832,0.73864,0.73832,0.7386,65600000.0
2009-12-23 21:10:00,0.73856,0.73865,0.73818,0.73818,60800000.0
2009-12-23 21:15:00,0.7382,0.7386,0.73755,0.73845,51200000.0
2009-12-23 21:20:00,0.73836,0.73836,0.73782,0.7382,52800000.0
2009-12-23 21:25:00,0.73825,0.73861,0.7382,0.73829,70400000.0
2009-12-23 21:30:00,0.73814,0.73864,0.73814,0.73836,76800000.0
2009-12-23 21:35:00,0.73809,0.73809,0.73753,0.73792,97000000.0
2009-12-23 21:40:00,0.73811,0.73812,0.73745,0.73763,75200000.0
2009-12-23 21:45:00,0.73775,0.73779,0.73757,0.73765,48000000.0
2009-12-23 21:50:00,0.73767,0.73819,0.73763,0.7381,59200000.0
2009-12-23 21:55:00,0.73808,0.73811,0.73775,0.73787,92800000.0
2009-12-23 22:00:00,0.73788,0.7382,0.73775,0.73811,80400000.0
2009-12-23 22:05:00,0.73818,0.73828,0.73809,0.73821,89600000.0
2009-12-23 22:10:00,0.73823,0.73825,0.73718,0.73772,75200000.0
2009-12-23 22:15:00,0.7378,0.73796,0.7375,0.73782,64000000.0
2009-12-23 22:20:00,0.73789,0.73796,0.73752,0.73765,68800000.0
2009-12-23 22:25:00,0.73768,0.73778,0.73764,0.73765,76800000.0
2009-12-23 22:30:00,0.7376,0.73774,0.73718,0.73735,110200000.0
2009-12-23 22:35:00,0.73733,0.73827,0.73733,0.73827,158400000.0
2009-12-23 22:40:00,0.73828,0.7384,0.73802,0.73821,58600000.0
2009-12-23 22:45:00,0.7382,0.7382,0.7377,0.7379,64000000.0
2009-12-23 22:50:00,0.73774,0.73797,0.73756,0.7377,67200000.0
2009-12-23 22:55:00,0.7379,0.73823,0.73746,0.73749,51200000.0
2009-12-23 23:00:00,0.73745,0.7375,0.73681,0.73736,87800000.0
2009-12-23 23:05:00,0.73743,0.73778,0.73743,0.73766,65600000.0
2009-12-23 23:10:00,0.73771,0.73821,0.73768,0.73818,53800000.0
2009-12-23 23:15:00,0.73814,0.73814,0.73779,0.73787,43600000.0
2009-12-23 23:20:00,0.73775,0.73797,0.7377,0.73781,60800000.0
2009-12-23 23:25:00,0.73788,0.73818,0.73782,0.73802,78400000.0
2009-12-23 23:30:00,0.73791,0.73833,0.73759,0.73792,97600000.0
2009-12-23 23:35:00,0.73797,0.73808,0.73762,0.73766,54400000.0
2009-12-23 23:40:00,0.73765,0.73765,0.73726,0.73733,76800000.0
2009-12-23 23:45:00,0.7374,0.73776,0.73721,0.73743,63400000.0
2009-12-23 23:50:00,0.7374,0.73807,0.73735,0.73762,75200000.0
2009-12-23 23:55:00,0.73801,0.73817,0.73783,0.73807,96000000.0
2009-12-24 00:00:00,0.73794,0.73795,0.73743,0.73767,63200000.0
2009-12-24 00:05:00,0.73765,0.73785,0.73743,0.73785,59200000.0
2009-12-24 00:10:00,0.73775,0.73796,0.73715,0.73796,89600000.0
2009-12-24 00:15:00,0.73782,0.73797,0.73752,0.73759,65600000.0
2009-12-24 00:20:00,0.73678,0.73736,0.73651,0.737,48000000.0
2009-12-24 00:25:00,0.7371,0.7372,0.73675,0.73684,62400000.0
2009-12-24 00:30:00,0.73646,0.73752,0.73646,0.7371,64000000.0
2009-12-24 00:35:00,0.73733,0.7378,0.73733,0.73755,46400000.0
2009-12-24 00:40:00,0.73756,0.73808,0.73682,0.73799,56000000.0
2009-12-24 00:45:00,0.73771,0.73784,0.73755,0.73774,56000000.0
2009-12-24 00:50:00,0.73766,0.73814,0.73713,0.73792,60800000.0
2009-12-24 00:55:00,0.73819,0.73825,0.73785,0.73793,57600000.0
2009-12-24 01:00:00,0.73753,0.738,0.73738,0.738,60800000.0
2009-12-24 01:05:00,0.73805,0.73837,0.73777,0.73827,65600000.0
2009-12-24 01:10:00,0.73823,0.73845,0.73783,0.73835,75600000.0
2009-12-24 01:15:00,0.73854,0.73866,0.73843,0.73848,57600000.0
2009-12-24 01:20:00,0.73859,0.73879,0.73856,0.73863,65600000.0
2009-12-24 01:25:00,0.7387,0.73896,0.73866,0.73887,66600000.0
2009-12-24 01:30:00,0.73841,0.73885,0.73841,0.73852,54400000.0
2009-12-24 01:35:00,0.7385,0.73854,0.7378,0.73795,65600000.0
2009-12-24 01:40:00,0.73803,0.73835,0.73794,0.73835,60200000.0
2009-12-24 01:45:00,0.73786,0.73852,0.73786,0.73849,49600000.0
2009-12-24 01:50:00,0.73847,0.73848,0.73806,0.73833,72000000.0
2009-12-24 01:55:00,0.73838,0.73846,0.73828,0.73846,83200000.0
2009-12-24 02:00:00,0.73853,0.73862,0.73827,0.73838,59200000.0
2009-12-24 02:05:00,0.73849,0.73863,0.73811,0.73824,48000000.0
2009-12-24 02:10:00,0.73813,0.73838,0.73791,0.73833,59200000.0
2009-12-24 02:15:00,0.73834,0.73845,0.73829,0.73843,65600000.0
2009-12-24 02:20:00,0.73825,0.73877,0.73722,0.73872,67200000.0
2009-12-24 02:25:00,0.73875,0.73881,0.73838,0.73865,60800000.0
2009-12-24 02:30:00,0.73845,0.73852,0.73815,0.73832,62400000.0
2009-12-24 02:35:00,0.73825,0.73869,0.73825,0.73864,57600000.0
2009-12-24 02:40:00,0.73845,0.7387,0.73838,0.7387,59200000.0
2009-12-24 02:45:00,0.73866,0.73866,0.73789,0.7385,48000000.0
2009-12-24 02:50:00,0.73849,0.73867,0.73824,0.73867,60800000.0
2009-12-24 02:55:00,0.73891,0.73903,0.73843,0.7385,65600000.0
2009-12-24 03:00:00,0.73875,0.73903,0.73799,0.73893,56000000.0
2009-12-24 03:05:00,0.73888,0.73934,0.73844,0.73923,56000000.0
2009-12-24 03:10:00,0.7392,0.73926,0.73882,0.73912,68200000.0
2009-12-24 03:15:00,0.7391,0.73916,0.73888,0.73893,64000000.0
2009-12-24 03:20:00,0.7389,0.7392,0.73802,0.73891,49600000.0
2009-12-24 03:25:00,0.73894,0.73907,0.73877,0.73877,64400000.0
2009-12-24 03:30:00,0.73905,0.73925,0.7388,0.73909,62400000.0
2009-12-24 03:35:00,0.73922,0.73939,0.73913,0.73921,59200000.0
2009-12-24 03:40:00,0.73926,0.73938,0.73885,0.73937,59200000.0
2009-12-24 03:45:00,0.73938,0.73942,0.73894,0.73924,53800000.0
2009-12-24 03:50:00,0.73932,0.73977,0.73919,0.73958,48400000.0
2009-12-24 03:55:00,0.73976,0.73978,0.7391,0.7392,56000000.0
2009-12-24 04:00:00,0.73906,0.73959,0.73906,0.73946,59200000.0
2009-12-24 04:05:00,0.73943,0.73944,0.73872,0.73911,70400000.0
2009-12-24 04:10:00,0.73918,0.73962,0.73893,0.73962,54400000.0
2009-12-24 04:15:00,0.73962,0.73995,0.73926,0.73944,59200000.0
2009-12-24 04:20:00,0.73932,0.73964,0.73908,0.73916,57600000.0
2009-12-24 04:25:00,0.73938,0.7399,0.73933,0.73959,67200000.0
2009-12-24 04:30:00,0.73974,0.73989,0.73933,0.73989,57600000.0
2009-12-24 04:35:00,0.73991,0.73991,0.73942,0.73971,52800000.0
2009-12-24 04:40:00,0.73969,0.73977,0.73953,0.73974,61200000.0
2009-12-24 04:45:00,0.73962,0.73974,0.73925,0.73973,67200000.0
2009-12-24 04:50:00,0.73962,0.74027,0.73962,0.73967,67200000.0
2009-12-24 04:55:00,0.73981,0.73985,0.73959,0.73966,52800000.0
2009-12-24 05:00:00,0.73976,0.73976,0.73933,0.73933,62400000.0
2009-12-24 05:05:00,0.73962,0.73967,0.73889,0.73919,57000000.0
2009-12-24 05:10:00,0.73939,0.73946,0.73883,0.73917,49600000.0
2009-12-24 05:15:00,0.73844,0.7393,0.73844,0.7392,53200000.0
2009-12-24 05:20:00,0.73928,0.73988,0.73911,0.73974,60800000.0
2009-12-24 05:25:00,0.73967,0.7399,0.73939,0.73972,60800000.0
2009-12-24 05:30:00,0.73947,0.73972,0.73927,0.73969,60800000.0
2009-12-24 05:35:00,0.7396,0.73971,0.73942,0.73954,67200000.0
2009-12-24 05:40:00,0.73954,0.73967,0.73939,0.73967,56000000.0
2009-12-24 05:45:00,0.73951,0.7396,0.73921,0.73927,54400000.0
2009-12-24 05:50:00,0.73938,0.73944,0.73874,0.73928,56400000.0
2009-12-24 05:55:00,0.73929,0.73937,0.73924,0.73927,54400000.0
2009-12-24 06:00:00,0.73944,0.73975,0.7394,0.73969,60800000.0
2009-12-24 06:05:00,0.73968,0.73987,0.73927,0.73967,56000000.0
2009-12-24 06:10:00,0.73972,0.73988,0.73928,0.73976,65000000.0
2009-12-24 06:15:00,0.73924,0.73974,0.73912,0.73961,57600000.0
2009-12-24 06:20:00,0.73973,0.7398,0.73916,0.73969,60800000.0
2009-12-24 06:25:00,0.73949,0.74018,0.73899,0.73999,57600000.0
2009-12-24 06:30:00,0.73945,0.74078,0.7394,0.7394,56000000.0
2009-12-24 06:35:00,0.74033,0.74041,0.73978,0.74014,57600000.0
2009-12-24 06:40:00,0.74018,0.74018,0.73942,0.73942,64000000.0
2009-12-24 06:45:00,0.73974,0.73982,0.73924,0.7395,56000000.0
2009-12-24 06:50:00,0.73952,0.7397,0.73939,0.73964,62400000.0
2009-12-24 06:55:00,0.73962,0.73977,0.73958,0.73963,60800000.0
2009-12-24 07:00:00,0.7397,0.74002,0.73938,0.74002,49600000.0
2009-12-24 07:05:00,0.74,0.74009,0.73982,0.73989,62400000.0
2009-12-24 07:10:00,0.73993,0.73996,0.73955,0.73985,54400000.0
2009-12-24 07:15:00,0.7399,0.74006,0.73977,0.73981,61800000.0
2009-12-24 07:20:00,0.73991,0.7401,0.73939,0.73991,73600000.0
2009-12-24 07:25:00,0.73986,0.74017,0.73954,0.74017,59200000.0
2009-12-24 07:30:00,0.74033,0.7405,0.74,0.74022,53800000.0
2009-12-24 07:35:00,0.74036,0.74036,0.74003,0.74024,62400000.0
2009-12-24 07:40:00,0.74013,0.74027,0.74,0.74021,56000000.0
2009-12-24 07:45:00,0.7399,0.74046,0.73979,0.74037,54800000.0
2009-12-24 07:50:00,0.7404,0.74046,0.74022,0.74045,59200000.0
2009-12-24 07:55:00,0.74054,0.74064,0.73999,0.74057,54400000.0
2009-12-24 08:00:00,0.74052,0.74074,0.74052,0.74064,61200000.0
2009-12-24 08:05:00,0.74064,0.74081,0.74036,0.74043,52800000.0
2009-12-24 08:10:00,0.74037,0.74039,0.73983,0.73999,54400000.0
2009-12-24 08:15:00,0.74003,0.74024,0.73973,0.73973,56000000.0
2009-12-24 08:20:00,0.73979,0.74008,0.73972,0.73991,58400000.0
2009-12-24 08:25:00,0.7399,0.74006,0.73973,0.74006,65600000.0
2009-12-24 08:30:00,0.74004,0.74026,0.73984,0.74016,46800000.0
2009-12-24 08:35:00,0.73998,0.74023,0.73963,0.73988,56000000.0
2009-12-24 08:40:00,0.7399,0.74031,0.73981,0.74031,46400000.0
2009-12-24 08:45:00,0.74025,0.74037,0.74012,0.74021,51200000.0
2009-12-24 08:50:00,0.74022,0.74022,0.73912,0.7398,60800000.0
2009-12-24 08:55:00,0.74006,0.74009,0.73963,0.7398,64000000.0
2009-12-24 09:00:00,0.74008,0.74011,0.73964,0.73975,64000000.0
2009-12-24 09:05:00,0.74011,0.7402,0.73961,0.73989,46400000.0
2009-12-24 09:10:00,0.74017,0.74024,0.73971,0.74002,46400000.0
2009-12-24 09:15:00,0.74,0.74002,0.73945,0.73987,67200000.0
2009-12-24 09:20:00,0.7401,0.7401,0.73956,0.73996,57600000.0
2009-12-24 09:25:00,0.73988,0.73996,0.73946,0.73954,64000000.0
2009-12-24 09:30:00,0.73979,0.73982,0.73966,0.73978,59200000.0
2009-12-24 09:35:00,0.73979,0.73999,0.73951,0.73987,65600000.0
2009-12-24 09:40:00,0.73974,0.74001,0.73949,0.74001,56000000.0
2009-12-24 09:45:00,0.74,0.74,0.73923,0.73967,52800000.0
2009-12-24 09:50:00,0.73968,0.73974,0.73954,0.73954,52800000.0
2009-12-24 09:55:00,0.73954,0.73954,0.73873,0.73888,67200000.0
2009-12-24 10:00:00,0.73933,0.73939,0.73883,0.73917,68800000.0
2009-12-24 10:05:00,0.73908,0.73923,0.73874,0.73897,74600000.0
2009-12-24 10:10:00,0.73901,0.73922,0.73879,0.73896,73600000.0
2009-12-24 10:15:00,0.7393,0.73988,0.73922,0.73959,51600000.0
2009-12-24 10:20:00,0.7394,0.73946,0.73918,0.73938,59200000.0
2009-12-24 10:25:00,0.73956,0.73957,0.73924,0.7394,56000000.0
2009-12-24 10:30:00,0.73945,0.73945,0.73886,0.7393,63400000.0
2009-12-24 10:35:00,0.7392,0.73965,0.73896,0.73965,62400000.0
2009-12-24 10:40:00,0.73967,0.74001,0.73941,0.73993,73600000.0
2009-12-24 10:45:00,0.73971,0.73993,0.73936,0.73958,68800000.0
2009-12-24 10:50:00,0.73952,0.73992,0.73923,0.73972,65600000.0
2009-12-24 10:55:00,0.73981,0.73987,0.7388,0.73897,72000000.0
2009-12-24 11:00:00,0.73928,0.73979,0.73928,0.73941,67600000.0
2009-12-24 11:05:00,0.73951,0.73957,0.73922,0.73947,54400000.0
2009-12-24 11:10:00,0.73932,0.73961,0.73921,0.73924,64000000.0
2009-12-24 11:15:00,0.73929,0.73942,0.73913,0.7392,62400000.0
2009-12-24 11:20:00,0.73925,0.73927,0.73887,0.73893,64400000.0
2009-12-24 11:25:00,0.7389,0.73902,0.73869,0.73879,62400000.0
2009-12-24 11:30:00,0.73886,0.73945,0.73871,0.73945,64000000.0
2009-12-24 11:35:00,0.73929,0.73979,0.73922,0.73945,52800000.0
2009-12-24 11:40:00,0.73969,0.74046,0.73969,0.7404,55400000.0
2009-12-24 11:45:00,0.74027,0.74028,0.7398,0.74018,60200000.0
2009-12-24 11:50:00,0.7401,0.74017,0.73948,0.74014,52800000.0
2009-12-24 11:55:00,0.74016,0.74027,0.73985,0.74011,54400000.0
2009-12-24 12:00:00,0.74018,0.74072,0.74018,0.74033,57600000.0
2009-12-24 12:05:00,0.74018,0.74035,0.73985,0.74026,57600000.0
2009-12-24 12:10:00,0.74031,0.74031,0.73933,0.7398,52800000.0
2009-12-24 12:15:00,0.73997,0.74018,0.73975,0.73988,67200000.0
2009-12-24 12:20:00,0.74,0.74008,0.73944,0.73967,64000000.0
2009-12-24 12:25:00,0.7397,0.7401,0.73864,0.7401,57600000.0
2009-12-24 12:30:00,0.74006,0.74065,0.74006,0.74065,59200000.0
2009-12-24 12:35:00,0.7405,0.74066,0.74014,0.74042,57600000.0
2009-12-24 12:40:00,0.74049,0.74073,0.74022,0.74034,62400000.0
2009-12-24 12:45:00,0.74062,0.74071,0.7404,0.74062,58600000.0
2009-12-24 12:50:00,0.74072,0.74156,0.74072,0.74124,56000000.0
2009-12-24 12:55:00,0.74123,0.74125,0.74072,0.74076,64000000.0
2009-12-24 13:00:00,0.74069,0.74069,0.73988,0.74026,56000000.0
2009-12-24 13:05:00,0.74033,0.74035,0.73982,0.7402,72000000.0
2009-12-24 13:10:00,0.74019,0.74051,0.74011,0.74029,59200000.0
2009-12-24 13:15:00,0.74039,0.74039,0.7398,0.73998,64000000.0
2009-12-24 13:20:00,0.73988,0.73999,0.7396,0.73965,57600000.0
2009-12-24 13:25:00,0.73951,0.73966,0.73884,0.73909,65000000.0
2009-12-24 13:30:00,0.73936,0.73936,0.73896,0.73917,66000000.0
2009-12-24 13:35:00,0.73925,0.73926,0.73867,0.7389,67200000.0
2009-12-24 13:40:00,0.73914,0.73914,0.73876,0.73886,118400000.0
2009-12-24 13:45:00,0.73887,0.7395,0.73879,0.7395,144400000.0
2009-12-24 13:50:00,0.73956,0.73965,0.73889,0.73893,138000000.0
2009-12-24 13:55:00,0.73888,0.73896,0.73854,0.73879,110800000.0
2009-12-24 14:00:00,0.73897,0.74007,0.73897,0.73994,142400000.0
2009-12-24 14:05:00,0.74009,0.74009,0.73947,0.73953,131200000.0
2009-12-24 14:10:00,0.73942,0.73942,0.73889,0.73889,102800000.0
2009-12-24 14:15:00,0.73884,0.73904,0.73866,0.73901,113600000.0
2009-12-24 14:20:00,0.7391,0.73925,0.73862,0.7389,171200000.0
2009-12-24 14:25:00,0.73909,0.73939,0.73893,0.73897,227200000.0
2009-12-24 14:30:00,0.73886,0.73904,0.73863,0.73876,174400000.0
2009-12-24 14:35:00,0.7387,0.73872,0.73857,0.73864,184400000.0
2009-12-24 14:40:00,0.73868,0.73869,0.73838,0.73842,180600000.0
2009-12-24 14:45:00,0.73839,0.73839,0.73781,0.73787,105600000.0
2009-12-24 14:50:00,0.73814,0.73819,0.73766,0.73799,124800000.0
2009-12-24 14:55:00,0.738,0.73844,0.7379,0.73802,88000000.0
2009-12-24 15:00:00,0.73819,0.73836,0.73788,0.73792,140800000.0
2009-12-24 15:05:00,0.73778,0.73778,0.7374,0.7375,169400000.0
2009-12-24 15:10:00,0.73738,0.73769,0.73724,0.73761,198400000.0
2009-12-24 15:15:00,0.73769,0.73769,0.73741,0.73756,88000000.0
2009-12-24 15:20:00,0.73761,0.73763,0.73724,0.7375,152000000.0
2009-12-24 15:25:00,0.73731,0.7381,0.73664,0.73664,277000000.0
2009-12-24 15:30:00,0.73643,0.73778,0.73599,0.73674,252800000.0
2009-12-24 15:35:00,0.73679,0.73722,0.73663,0.7371,202000000.0
2009-12-24 15:40:00,0.73718,0.73764,0.73718,0.73751,184000000.0
2009-12-24 15:45:00,0.73752,0.73794,0.73743,0.73772,137600000.0
2009-12-24 15:50:00,0.73775,0.73875,0.73775,0.73857,136000000.0
2009-12-24 15:55:00,0.73856,0.73864,0.73831,0.73855,137600000.0
2009-12-24 16:00:00,0.73863,0.73907,0.73831,0.73896,259200000.0
2009-12-24 16:05:00,0.73886,0.73897,0.7384,0.73851,241000000.0
2009-12-24 16:10:00,0.73837,0.73846,0.73766,0.73781,211200000.0
2009-12-24 16:15:00,0.7377,0.7377,0.73672,0.73673,167800000.0
2009-12-24 16:20:00,0.73672,0.73715,0.73667,0.73715,217600000.0
2009-12-24 16:25:00,0.73719,0.73741,0.737,0.73708,177000000.0
2009-12-24 16:30:00,0.73705,0.7376,0.73705,0.73757,246600000.0
2009-12-24 16:35:00,0.73755,0.73777,0.73752,0.7376,342800000.0
2009-12-24 16:40:00,0.73755,0.7379,0.73755,0.7378,297600000.0
2009-12-24 16:45:00,0.73777,0.73783,0.73759,0.73775,303800000.0
2009-12-24 16:50:00,0.73791,0.73818,0.73777,0.73804,197800000.0
2009-12-24 16:55:00,0.73801,0.73801,0.73744,0.73744,275200000.0
2009-12-24 17:00:00,0.73722,0.73795,0.73718,0.73782,304000000.0
2009-12-24 17:05:00,0.73784,0.73812,0.73774,0.73797,249600000.0
2009-12-24 17:10:00,0.73787,0.73798,0.73766,0.73776,224800000.0
2009-12-24 17:15:00,0.73788,0.73795,0.73767,0.73795,174400000.0
2009-12-24 17:20:00,0.73783,0.7382,0.73783,0.73814,132800000.0
2009-12-24 17:25:00,0.73815,0.73819,0.73754,0.73754,169600000.0
2009-12-24 17:30:00,0.73741,0.73794,0.7374,0.73794,273400000.0
2009-12-24 17:35:00,0.73787,0.73814,0.73771,0.73812,271800000.0
2009-12-24 17:40:00,0.73804,0.73812,0.7376,0.73803,234000000.0
2009-12-24 17:45:00,0.73805,0.73813,0.73781,0.73796,317000000.0
2009-12-24 17:50:00,0.73809,0.73843,0.73793,0.73843,280000000.0
2009-12-24 17:55:00,0.73839,0.73848,0.73797,0.73812,286200000.0
2009-12-24 18:00:00,0.73861,0.73861,0.73821,0.73855,252800000.0
2009-12-24 18:05:00,0.73857,0.73878,0.7385,0.73878,328600000.0
2009-12-24 18:10:00,0.73885,0.73917,0.73866,0.73917,195600000.0
2009-12-24 18:15:00,0.73913,0.73913,0.73807,0.73807,297800000.0
2009-12-24 18:20:00,0.73802,0.73843,0.73798,0.73834,282600000.0
2009-12-24 18:25:00,0.73842,0.7387,0.73838,0.73857,187200000.0
2009-12-24 18:30:00,0.73839,0.73839,0.738,0.738,221600000.0
2009-12-24 18:35:00,0.73802,0.73827,0.73799,0.73815,218400000.0
2009-12-24 18:40:00,0.73831,0.73846,0.73776,0.73776,181800000.0
2009-12-24 18:45:00,0.73767,0.738,0.73761,0.73762,234000000.0
2009-12-24 18:50:00,0.73804,0.73827,0.73794,0.73811,167400000.0
2009-12-24 18:55:00,0.7381,0.73849,0.73775,0.73846,143800000.0
2009-12-24 19:00:00,0.73848,0.73869,0.73824,0.73869,157200000.0
2009-12-24 19:05:00,0.7392,0.7397,0.7392,0.73956,210000000.0
2009-12-24 19:10:00,0.73944,0.7398,0.7393,0.73958,179200000.0
2009-12-24 19:15:00,0.73956,0.73974,0.73919,0.73919,94400000.0
2009-12-24 19:20:00,0.73936,0.73983,0.73894,0.73983,155200000.0
2009-12-24 19:25:00,0.73961,0.74043,0.73946,0.74036,244800000.0
2009-12-24 19:30:00,0.74041,0.74048,0.74006,0.74013,171200000.0
2009-12-24 19:35:00,0.74011,0.74016,0.73967,0.73994,132800000.0
2009-12-24 19:40:00,0.73994,0.7401,0.7396,0.7401,118400000.0
2009-12-24 19:45:00,0.74012,0.74021,0.73994,0.74013,101800000.0
2009-12-24 19:50:00,0.74016,0.74022,0.74,0.74015,105600000.0
2009-12-24 19:55:00,0.74014,0.74023,0.73995,0.7402,102400000.0
2009-12-24 20:00:00,0.74056,0.7406,0.74018,0.74029,84800000.0
2009-12-24 20:05:00,0.74015,0.74046,0.74003,0.74039,88000000.0
2009-12-24 20:10:00,0.74037,0.7404,0.7397,0.73983,85800000.0
2009-12-24 20:15:00,0.73984,0.74008,0.73979,0.73983,86400000.0
2009-12-24 20:20:00,0.73986,0.74015,0.7394,0.74011,78400000.0
2009-12-24 20:25:00,0.74023,0.74025,0.73989,0.74023,81000000.0
2009-12-24 20:30:00,0.74027,0.74081,0.74017,0.7403,120000000.0
2009-12-24 20:35:00,0.74022,0.74089,0.74022,0.74088,100800000.0
2009-12-24 20:40:00,0.74081,0.74095,0.74044,0.74084,57600000.0
2009-12-24 20:45:00,0.74039,0.74096,0.74038,0.74092,83600000.0
2009-12-24 20:50:00,0.74092,0.74107,0.74061,0.74084,60800000.0
2009-12-24 20:55:00,0.74078,0.74095,0.74066,0.74079,72000000.0
2009-12-24 21:00:00,0.74068,0.74068,0.74037,0.74052,76800000.0
2009-12-24 21:05:00,0.74055,0.74057,0.74008,0.74041,65600000.0
2009-12-24 21:10:00,0.74035,0.74066,0.74035,0.7405,60800000.0
2009-12-24 21:15:00,0.7402,0.74068,0.73945,0.74068,52800000.0
2009-12-24 21:20:00,0.74072,0.74072,0.7402,0.74052,50600000.0
2009-12-24 21:25:00,0.74051,0.74081,0.74032,0.74081,70400000.0
2009-12-24 21:30:00,0.74061,0.74144,0.74045,0.7412,86400000.0
2009-12-24 21:35:00,0.74146,0.7418,0.74144,0.7416,97000000.0
2009-12-24 21:40:00,0.74164,0.74172,0.74083,0.741,75200000.0
2009-12-24 21:45:00,0.74088,0.74105,0.74066,0.74102,47400000.0
2009-12-24 21:50:00,0.741,0.74115,0.74082,0.74108,58600000.0
2009-12-24 21:55:00,0.74109,0.7413,0.7408,0.741,99200000.0
2009-12-24 22:00:00,0.74117,0.74134,0.74104,0.74117,79400000.0
2009-12-24 22:05:00,0.74133,0.74133,0.7406,0.7406,89600000.0
2009-12-24 22:10:00,0.7406,0.74116,0.73968,0.74067,65600000.0
2009-12-24 22:15:00,0.7407,0.74079,0.74034,0.7405,64000000.0
2009-12-24 22:20:00,0.74085,0.74089,0.74043,0.74071,68800000.0
2009-12-24 22:25:00,0.74062,0.74078,0.74038,0.7407,76800000.0
2009-12-24 22:30:00,0.74048,0.74058,0.7404,0.74058,110400000.0
2009-12-24 22:35:00,0.74057,0.74061,0.74038,0.74057,159200000.0
2009-12-24 22:40:00,0.74056,0.74071,0.7404,0.74048,59200000.0
2009-12-24 22:45:00,0.74029,0.74056,0.74026,0.74033,64400000.0
2009-12-24 22:50:00,0.74049,0.74051,0.74,0.74,67200000.0
2009-12-24 22:55:00,0.7399,0.74017,0.73965,0.73998,51200000.0
2009-12-24 23:00:00,0.74003,0.74017,0.73955,0.7401,88400000.0
2009-12-24 23:05:00,0.7402,0.7406,0.7402,0.74048,65600000.0
2009-12-24 23:10:00,0.74047,0.74078,0.74043,0.74057,53800000.0
2009-12-24 23:15:00,0.74059,0.74073,0.74035,0.74053,46400000.0
2009-12-24 23:20:00,0.74058,0.74068,0.74023,0.74023,60200000.0
2009-12-24 23:25:00,0.74059,0.74067,0.74022,0.74036,78400000.0
2009-12-24 23:30:00,0.74054,0.7406,0.7402,0.74051,97400000.0
2009-12-24 23:35:00,0.74049,0.74059,0.74008,0.74008,54400000.0
2009-12-24 23:40:00,0.74027,0.74045,0.74006,0.74012,76200000.0
2009-12-24 23:45:00,0.74021,0.74021,0.73967,0.73977,64000000.0
2009-12-24 23:50:00,0.74024,0.74032,0.73991,0.74025,75200000.0
2009-12-24 23:55:00,0.74045,0.74045,0.74007,0.7401,57600000.0
2009-12-25 00:00:00,0.7402,0.74036,0.73935,0.7394,46400000.0
2009-12-25 00:05:00,0.7401,0.74055,0.73993,0.74025,35200000.0
2009-12-25 00:10:00,0.74035,0.74045,0.74025,0.74033,16000000.0
2009-12-25 00:15:00,0.73998,0.74038,0.73982,0.73982,37800000.0
2009-12-25 00:20:00,0.74047,0.7407,0.74033,0.74059,19200000.0
2009-12-25 00:25:00,0.74038,0.74057,0.74009,0.74039,43200000.0
2009-12-25 00:30:00,0.74023,0.7407,0.74015,0.74035,35200000.0
2009-12-25 00:35:00,0.74072,0.74089,0.74006,0.74066,38400000.0
2009-12-25 00:40:00,0.74029,0.7416,0.74029,0.74098,36800000.0
2009-12-25 00:45:00,0.74168,0.74168,0.74076,0.74097,43200000.0
2009-12-25 00:50:00,0.74119,0.74192,0.74092,0.74192,49600000.0
2009-12-25 00:55:00,0.74215,0.74245,0.74209,0.74238,19200000.0
2009-12-25 01:00:00,0.74245,0.74245,0.74195,0.74215,33000000.0
2009-12-25 01:05:00,0.74228,0.7423,0.7421,0.74212,28800000.0
2009-12-25 01:10:00,0.7421,0.74287,0.74207,0.74285,57600000.0
2009-12-25 01:15:00,0.74295,0.744,0.74272,0.74362,48000000.0
2009-12-25 01:20:00,0.74384,0.74384,0.7433,0.74335,42600000.0
2009-12-25 01:25:00,0.74365,0.7439,0.74313,0.74385,67200000.0
2009-12-25 01:30:00,0.74385,0.74405,0.74365,0.74395,54400000.0
2009-12-25 01:35:00,0.74404,0.74407,0.74238,0.74258,65600000.0
2009-12-25 01:40:00,0.74287,0.74288,0.74285,0.74287,9600000.0
2009-12-25 01:45:00,0.74285,0.74313,0.74247,0.74313,30000000.0
2009-12-25 01:50:00,0.74273,0.74275,0.74241,0.74243,46200000.0
2009-12-25 01:55:00,0.74212,0.74228,0.74199,0.74217,62400000.0
2009-12-25 02:00:00,0.74214,0.74228,0.74209,0.74228,19200000.0
2009-12-25 02:05:00,0.74195,0.74225,0.7419,0.74212,40000000.0
2009-12-25 02:10:00,0.7421,0.74235,0.742,0.74235,36800000.0
2009-12-25 02:15:00,0.74217,0.74235,0.7421,0.74214,51200000.0
2009-12-25 02:20:00,0.74245,0.7425,0.74145,0.74217,54400000.0
2009-12-25 02:25:00,0.74198,0.74198,0.74175,0.74178,27200000.0
2009-12-25 02:30:00,0.74172,0.74215,0.74169,0.74193,62400000.0
2009-12-25 02:35:00,0.74185,0.7421,0.74182,0.74197,44800000.0
2009-12-25 02:40:00,0.74201,0.74202,0.7418,0.74182,22400000.0
2009-12-25 02:45:00,0.74208,0.74208,0.74165,0.74169,37800000.0
2009-12-25 02:50:00,0.74141,0.7416,0.74097,0.74097,60800000.0
2009-12-25 02:55:00,0.73956,0.7396,0.73878,0.73913,52800000.0
2009-12-25 03:00:00,0.73922,0.73936,0.73892,0.739,30400000.0
2009-12-25 03:05:00,0.73916,0.74046,0.73898,0.74046,43600000.0
2009-12-25 03:10:00,0.74047,0.7408,0.74042,0.7407,43200000.0
2009-12-25 03:15:00,0.74055,0.7406,0.74025,0.74025,22400000.0
2009-12-25 03:20:00,0.74048,0.7405,0.73893,0.73997,27200000.0
2009-12-25 03:25:00,0.73998,0.73998,0.73992,0.73998,8000000.0
2009-12-25 03:30:00,0.73978,0.74,0.73962,0.73998,25600000.0
2009-12-25 03:35:00,0.74022,0.74053,0.74022,0.74051,25600000.0
2009-12-25 03:40:00,0.74018,0.74091,0.7401,0.74091,24000000.0
2009-12-25 03:45:00,0.74045,0.74085,0.7404,0.7406,38400000.0
2009-12-25 03:50:00,0.74065,0.74084,0.7401,0.7401,30400000.0
2009-12-25 03:55:00,0.74059,0.7409,0.74028,0.74087,33600000.0
2009-12-25 04:00:00,0.74107,0.74107,0.74082,0.74087,20800000.0
2009-12-25 04:05:00,0.74092,0.74092,0.73995,0.74057,40000000.0
2009-12-25 04:10:00,0.74038,0.74038,0.74035,0.74038,11200000.0
2009-12-25 04:15:00,0.74037,0.7405,0.74033,0.74047,41600000.0
2009-12-25 04:20:00,0.74067,0.7407,0.7401,0.7401,24000000.0
2009-12-25 04:25:00,0.74035,0.7406,0.7403,0.74052,35200000.0
2009-12-25 04:30:00,0.74037,0.7408,0.74037,0.74077,22400000.0
2009-12-25 04:35:00,0.74041,0.7408,0.74019,0.74079,52800000.0
2009-12-25 04:40:00,0.74069,0.74074,0.74009,0.74057,36800000.0
2009-12-25 04:45:00,0.74047,0.74055,0.74035,0.74035,27200000.0
2009-12-25 04:50:00,0.74013,0.74038,0.74002,0.74008,67200000.0
2009-12-25 04:55:00,0.74026,0.74051,0.74011,0.74019,52800000.0
2009-12-25 05:00:00,0.74008,0.7403,0.74002,0.74027,26400000.0
2009-12-25 05:05:00,0.7402,0.7405,0.7401,0.74047,20800000.0
2009-12-25 05:10:00,0.74038,0.74098,0.73995,0.73995,29200000.0
2009-12-25 05:15:00,0.74012,0.74028,0.74012,0.74025,9600000.0
2009-12-25 05:20:00,0.73977,0.7402,0.73957,0.74013,28800000.0
2009-12-25 05:25:00,0.73957,0.7396,0.73957,0.7396,3200000.0
2009-12-25 05:30:00,0.74047,0.7405,0.7402,0.74047,36800000.0
2009-12-25 05:35:00,0.73955,0.7408,0.7395,0.74078,22400000.0
2009-12-25 05:40:00,0.74117,0.74117,0.7411,0.74115,10600000.0
2009-12-25 05:45:00,0.74075,0.74077,0.74028,0.74045,20800000.0
2009-12-25 05:50:00,0.74028,0.7405,0.74025,0.7405,24000000.0
2009-12-25 05:55:00,0.74035,0.74038,0.74035,0.74038,11200000.0
2009-12-25 06:00:00,0.74038,0.7405,0.74037,0.74045,19200000.0
2009-12-25 06:05:00,0.74057,0.7406,0.7405,0.74058,19200000.0
2009-12-25 06:10:00,0.74053,0.74058,0.74052,0.74055,16000000.0
2009-12-25 06:15:00,0.74052,0.74058,0.74038,0.74047,25600000.0
2009-12-25 06:20:00,0.7404,0.7405,0.7403,0.74047,24000000.0
2009-12-25 06:25:00,0.74043,0.7405,0.73945,0.73945,12800000.0
2009-12-25 06:30:00,0.74045,0.74047,0.74025,0.74025,19600000.0
2009-12-25 06:35:00,0.74045,0.7405,0.74037,0.74047,24000000.0
2009-12-25 06:40:00,0.74147,0.7415,0.74143,0.74143,11200000.0
2009-12-25 06:45:00,0.74043,0.74047,0.74007,0.74017,24000000.0
2009-12-25 06:50:00,0.74028,0.7406,0.74,0.74052,19200000.0
2009-12-25 06:55:00,0.74055,0.7406,0.74047,0.74047,18000000.0
2009-12-25 07:00:00,0.74045,0.7405,0.7404,0.7405,17600000.0
2009-12-25 07:05:00,0.7404,0.7405,0.7404,0.7405,27200000.0
2009-12-25 07:10:00,0.74117,0.74128,0.74117,0.74127,8000000.0
2009-12-25 07:15:00,0.74077,0.741,0.74075,0.74095,24000000.0
2009-12-25 07:20:00,0.74075,0.74088,0.74035,0.74088,26600000.0
2009-12-25 07:25:00,0.74047,0.7405,0.74032,0.74047,12800000.0
2009-12-25 07:30:00,0.74048,0.7405,0.7404,0.74047,22400000.0
2009-12-25 07:35:00,0.74028,0.7403,0.74023,0.74027,22400000.0
2009-12-25 07:40:00,0.7405,0.7405,0.7404,0.7405,11200000.0
2009-12-25 07:45:00,0.74018,0.74088,0.74015,0.74087,24400000.0
2009-12-25 07:50:00,0.74137,0.7414,0.74065,0.74072,24000000.0
2009-12-25 07:55:00,0.74077,0.74077,0.7402,0.74025,19200000.0
2009-12-25 08:00:00,0.74042,0.7405,0.73993,0.7401,19200000.0
2009-12-25 08:05:00,0.74057,0.74117,0.74052,0.74117,19200000.0
2009-12-25 08:10:00,0.74047,0.7411,0.74043,0.74108,20800000.0
2009-12-25 08:15:00,0.74097,0.741,0.73892,0.73892,19200000.0
2009-12-25 08:20:00,0.7399,0.7405,0.73982,0.74047,22400000.0
2009-12-25 08:25:00,0.73997,0.73998,0.7399,0.73997,16000000.0
2009-12-25 08:30:00,0.7401,0.7401,0.7392,0.7392,20800000.0
2009-12-25 08:35:00,0.73967,0.74,0.73945,0.73997,25600000.0
2009-12-25 08:40:00,0.74045,0.7405,0.74042,0.74042,9600000.0
2009-12-25 08:45:00,0.7403,0.7404,0.7399,0.73997,24400000.0
2009-12-25 08:50:00,0.73997,0.74,0.73895,0.73995,24000000.0
2009-12-25 08:55:00,0.73987,0.73988,0.7397,0.73988,8000000.0
2009-12-25 09:00:00,0.73997,0.73998,0.7398,0.73988,20800000.0
2009-12-25 09:05:00,0.74077,0.7409,0.74075,0.7409,17600000.0
2009-12-25 09:10:00,0.74057,0.74057,0.74053,0.74055,8000000.0
2009-12-25 09:15:00,0.74085,0.7411,0.74085,0.74108,24000000.0
2009-12-25 09:20:00,0.74087,0.74087,0.7405,0.74057,22400000.0
2009-12-25 09:25:00,0.7405,0.74057,0.7405,0.74057,12800000.0
2009-12-25 09:30:00,0.74078,0.74078,0.74053,0.74057,20800000.0
2009-12-25 09:35:00,0.7404,0.7407,0.74035,0.74067,25600000.0
2009-12-25 09:40:00,0.74047,0.7405,0.7404,0.7404,14400000.0
2009-12-25 09:45:00,0.74055,0.7406,0.74013,0.74013,22400000.0
2009-12-25 09:50:00,0.74067,0.74087,0.7406,0.74087,20800000.0
2009-12-25 09:55:00,0.74028,0.74028,0.74013,0.74028,16000000.0
2009-12-25 10:00:00,0.73968,0.73998,0.73968,0.73997,24000000.0
2009-12-25 10:05:00,0.74038,0.7404,0.74,0.74,29200000.0
2009-12-25 10:10:00,0.73928,0.7393,0.73918,0.73918,14400000.0
2009-12-25 10:15:00,0.74045,0.7407,0.74035,0.7407,22400000.0
2009-12-25 10:20:00,0.74038,0.7406,0.7403,0.74052,20800000.0
2009-12-25 10:25:00,0.74047,0.7405,0.74042,0.74047,12800000.0
2009-12-25 10:30:00,0.7405,0.7405,0.74025,0.7403,22400000.0
2009-12-25 10:35:00,0.7403,0.74038,0.7402,0.74038,28800000.0
2009-12-25 10:40:00,0.74038,0.74038,0.74035,0.74038,12800000.0
2009-12-25 10:45:00,0.7404,0.7404,0.74015,0.74038,30400000.0
2009-12-25 10:50:00,0.74045,0.7406,0.7404,0.7406,24000000.0
2009-12-25 10:55:00,0.74053,0.74058,0.7405,0.74057,11200000.0
2009-12-25 11:00:00,0.7401,0.7405,0.7401,0.7405,24000000.0
2009-12-25 11:05:00,0.7404,0.7404,0.74033,0.74038,17600000.0
2009-12-25 11:10:00,0.74057,0.7406,0.74052,0.7406,17600000.0
2009-12-25 11:15:00,0.74037,0.74047,0.74033,0.74042,19200000.0
2009-12-25 11:20:00,0.74047,0.7405,0.74028,0.74043,22400000.0
2009-12-25 11:25:00,0.74047,0.74047,0.7404,0.74047,11200000.0
2009-12-25 11:30:00,0.74038,0.74038,0.7403,0.74038,19200000.0
2009-12-25 11:35:00,0.74038,0.7404,0.74032,0.74038,25600000.0
2009-12-25 11:40:00,0.74018,0.7402,0.74012,0.74018,12800000.0
2009-12-25 11:45:00,0.74045,0.74047,0.74028,0.74042,22400000.0
2009-12-25 11:50:00,0.74038,0.7405,0.74033,0.74047,16000000.0
2009-12-25 11:55:00,0.7403,0.7404,0.7403,0.74038,12800000.0
2009-12-25 12:00:00,0.74038,0.7405,0.74035,0.74042,20800000.0
2009-12-25 12:05:00,0.74062,0.7407,0.74052,0.74052,20800000.0
2009-12-25 12:10:00,0.74038,0.7404,0.74028,0.74028,28800000.0
2009-12-25 12:15:00,0.74028,0.7403,0.74023,0.74023,8000000.0
2009-12-25 12:20:00,0.7405,0.7405,0.7403,0.74035,29200000.0
2009-12-25 12:25:00,0.74045,0.7405,0.73943,0.74048,12800000.0
2009-12-25 12:30:00,0.74028,0.7404,0.74028,0.74035,22400000.0
2009-12-25 12:35:00,0.74047,0.7405,0.74032,0.74038,17600000.0
2009-12-25 12:40:00,0.74047,0.74047,0.7404,0.74047,11200000.0
2009-12-25 12:45:00,0.74017,0.7405,0.74005,0.74047,24000000.0
2009-12-25 12:50:00,0.74028,0.7404,0.74005,0.74032,22400000.0
2009-12-25 12:55:00,0.74055,0.7406,0.7404,0.74057,14400000.0
2009-12-25 13:00:00,0.7403,0.7403,0.74018,0.74018,22400000.0
2009-12-25 13:05:00,0.7402,0.74057,0.7402,0.74057,27200000.0
2009-12-25 13:10:00,0.74055,0.74057,0.74055,0.74057,11200000.0
2009-12-25 13:15:00,0.7404,0.7405,0.74025,0.74047,33600000.0
2009-12-25 13:20:00,0.74047,0.74047,0.74035,0.74037,20800000.0
2009-12-25 13:25:00,0.74042,0.7405,0.74042,0.74047,14400000.0
2009-12-25 13:30:00,0.74045,0.74047,0.74035,0.74037,25600000.0
2009-12-25 13:35:00,0.74038,0.74047,0.74032,0.74045,28800000.0
2009-12-25 13:40:00,0.74038,0.7404,0.74037,0.74038,14400000.0
2009-12-25 13:45:00,0.74045,0.7405,0.74027,0.7403,51600000.0
2009-12-25 13:50:00,0.7405,0.7405,0.74012,0.7402,57600000.0
2009-12-25 13:55:00,0.7406,0.7406,0.74027,0.74028,75200000.0
2009-12-25 14:00:00,0.74057,0.7406,0.74057,0.7406,16000000.0
2009-12-25 14:05:00,0.74058,0.7406,0.74045,0.7405,44800000.0
2009-12-25 14:10:00,0.74052,0.7406,0.7405,0.7405,19200000.0
2009-12-25 14:15:00,0.7403,0.74068,0.74017,0.74068,41600000.0
2009-12-25 14:20:00,0.74047,0.7405,0.74042,0.74045,68800000.0
2009-12-25 14:25:00,0.74077,0.7408,0.74073,0.74077,36800000.0
2009-12-25 14:30:00,0.74028,0.74065,0.74025,0.74065,56000000.0
2009-12-25 14:35:00,0.74022,0.74047,0.74022,0.7404,62400000.0
2009-12-25 14:40:00,0.74035,0.74038,0.74033,0.74035,19200000.0
2009-12-25 14:45:00,0.74025,0.7405,0.74025,0.74047,28800000.0
2009-12-25 14:50:00,0.74057,0.7406,0.74045,0.74047,54400000.0
2009-12-25 14:55:00,0.74038,0.74038,0.7403,0.74033,14400000.0
2009-12-25 15:00:00,0.74037,0.74038,0.74035,0.74038,32000000.0
2009-12-25 15:05:00,0.74035,0.74045,0.74033,0.74045,57600000.0
2009-12-25 15:10:00,0.74045,0.74045,0.74043,0.74045,40000000.0
2009-12-25 15:15:00,0.74055,0.74055,0.74035,0.74035,32000000.0
2009-12-25 15:20:00,0.74045,0.74045,0.74042,0.74045,44800000.0
2009-12-25 15:25:00,0.74043,0.74045,0.74042,0.74043,40000000.0
2009-12-25 15:30:00,0.73945,0.74045,0.73943,0.74042,118400000.0
2009-12-25 15:35:00,0.74047,0.7405,0.74012,0.74018,66000000.0
2009-12-25 15:40:00,0.74047,0.74047,0.74043,0.74047,33600000.0
2009-12-25 15:45:00,0.74038,0.7405,0.74038,0.74047,58000000.0
2009-12-25 15:50:00,0.74047,0.7405,0.7404,0.74047,75200000.0
2009-12-25 15:55:00,0.74047,0.7405,0.74047,0.74047,20800000.0
2009-12-25 16:00:00,0.74025,0.74058,0.74025,0.74057,107200000.0
2009-12-25 16:05:00,0.7404,0.7404,0.74037,0.74037,96000000.0
2009-12-25 16:10:00,0.74037,0.74038,0.74037,0.74037,22400000.0
2009-12-25 16:15:00,0.74047,0.74058,0.74045,0.74057,88000000.0
2009-12-25 16:20:00,0.74023,0.74047,0.74023,0.74047,86400000.0
2009-12-25 16:25:00,0.74035,0.74038,0.74032,0.74036,62400000.0
2009-12-25 16:30:00,0.74047,0.7406,0.74042,0.74055,97600000.0
2009-12-25 16:35:00,0.74047,0.7405,0.74032,0.74038,148800000.0
2009-12-25 16:40:00,0.7403,0.7403,0.74023,0.74023,75200000.0
2009-12-25 16:45:00,0.74038,0.74038,0.74032,0.74038,107200000.0
2009-12-25 16:50:00,0.74047,0.74057,0.74047,0.74057,44800000.0
2009-12-25 16:55:00,0.74038,0.74038,0.74035,0.74038,40000000.0
2009-12-25 17:00:00,0.74047,0.7405,0.7404,0.74047,139200000.0
2009-12-25 17:05:00,0.74047,0.7405,0.74028,0.74028,110400000.0
2009-12-25 17:10:00,0.74047,0.7405,0.7404,0.7405,49000000.0
2009-12-25 17:15:00,0.74047,0.7405,0.74042,0.74047,73000000.0
2009-12-25 17:20:00,0.74047,0.74048,0.74042,0.74042,60800000.0
2009-12-25 17:25:00,0.74048,0.74048,0.74042,0.74048,43200000.0
2009-12-25 17:30:00,0.74028,0.74047,0.74025,0.74047,93200000.0
2009-12-25 17:35:00,0.74047,0.74047,0.7404,0.74045,131200000.0
2009-12-25 17:40:00,0.74045,0.74045,0.74043,0.74045,48000000.0
2009-12-25 17:45:00,0.7405,0.7405,0.74043,0.74047,123600000.0
2009-12-25 17:50:00,0.74028,0.7405,0.74023,0.7405,103800000.0
2009-12-25 17:55:00,0.74047,0.7405,0.74045,0.7405,56000000.0
2009-12-25 18:00:00,0.7405,0.7405,0.74042,0.74047,123200000.0
2009-12-25 18:05:00,0.74047,0.7405,0.74042,0.74047,108800000.0
2009-12-25 18:10:00,0.7403,0.7403,0.74027,0.74028,41600000.0
2009-12-25 18:15:00,0.7405,0.7405,0.74047,0.7405,81600000.0
2009-12-25 18:20:00,0.74047,0.74048,0.7404,0.74048,100800000.0
2009-12-25 18:25:00,0.74047,0.7405,0.74047,0.74047,44200000.0
2009-12-25 18:30:00,0.74047,0.7405,0.74027,0.74027,76800000.0
2009-12-25 18:35:00,0.74047,0.74048,0.74042,0.74047,68800000.0
2009-12-25 18:40:00,0.74047,0.74047,0.74042,0.74045,51200000.0
2009-12-25 18:45:00,0.74042,0.74047,0.74042,0.74047,57600000.0
2009-12-25 18:50:00,0.74047,0.74047,0.74023,0.74025,60800000.0
2009-12-25 18:55:00,0.74047,0.7405,0.74042,0.7405,20800000.0
2009-12-25 19:00:00,0.7405,0.7405,0.74043,0.74047,64000000.0
2009-12-25 19:05:00,0.74042,0.74047,0.74037,0.7404,106000000.0
2009-12-25 19:10:00,0.74047,0.74048,0.74045,0.74045,36800000.0
2009-12-25 19:15:00,0.74025,0.7405,0.74023,0.7405,52800000.0
2009-12-25 19:20:00,0.7405,0.7405,0.7404,0.74047,72400000.0
2009-12-25 19:25:00,0.74047,0.7405,0.74043,0.74045,56000000.0
2009-12-25 19:30:00,0.74047,0.74047,0.74035,0.74047,73600000.0
2009-12-25 19:35:00,0.74025,0.74047,0.7402,0.74045,38400000.0
2009-12-25 19:40:00,0.74042,0.74048,0.7404,0.74048,22400000.0
2009-12-25 19:45:00,0.74047,0.74048,0.74038,0.74048,44800000.0
2009-12-25 19:50:00,0.74048,0.74048,0.74042,0.74048,30400000.0
2009-12-25 19:55:00,0.74028,0.74028,0.74028,0.74028,11200000.0
2009-12-25 20:00:00,0.74045,0.74048,0.74042,0.74045,27200000.0
2009-12-25 20:05:00,0.74047,0.74048,0.74043,0.74045,28800000.0
2009-12-25 20:10:00,0.7405,0.7405,0.74045,0.74047,19200000.0
2009-12-25 20:15:00,0.74045,0.74048,0.74045,0.74048,26600000.0
2009-12-25 20:20:00,0.74043,0.7405,0.7404,0.74043,28800000.0
2009-12-25 20:25:00,0.74047,0.74047,0.74038,0.74043,11200000.0
2009-12-25 20:30:00,0.74047,0.7405,0.7404,0.74047,62400000.0
2009-12-25 20:35:00,0.74048,0.74048,0.7404,0.74045,27200000.0
2009-12-25 20:40:00,0.74048,0.74048,0.7404,0.74042,14400000.0
2009-12-25 20:45:00,0.74045,0.7405,0.7404,0.74047,24000000.0
2009-12-25 20:50:00,0.74048,0.74048,0.74042,0.74047,30400000.0
2009-12-25 20:55:00,0.74048,0.74048,0.74047,0.74047,24000000.0
2009-12-25 21:00:00,0.74045,0.74047,0.74045,0.74047,24000000.0
2009-12-25 21:05:00,0.74045,0.74047,0.74045,0.74045,25600000.0
2009-12-25 21:10:00,0.74047,0.7405,0.74047,0.7405,12800000.0
2009-12-25 21:15:00,0.74047,0.7405,0.74047,0.74047,20800000.0
2009-12-25 21:20:00,0.74043,0.7405,0.74043,0.74048,19200000.0
2009-12-25 21:25:00,0.74038,0.74038,0.7403,0.74038,12800000.0
2009-12-25 21:30:00,0.74047,0.74048,0.74047,0.74048,35200000.0
2009-12-25 21:35:00,0.74048,0.74048,0.74038,0.74043,43200000.0
2009-12-25 21:40:00,0.74047,0.74047,0.7404,0.7404,11200000.0
2009-12-25 21:45:00,0.74047,0.7405,0.74008,0.74025,19200000.0
2009-12-25 21:50:00,0.74045,0.74045,0.74025,0.74035,27200000.0
2009-12-25 21:55:00,0.74047,0.7405,0.74038,0.74048,11200000.0
2009-12-25 22:00:00,0.74045,0.74048,0.74035,0.7404,32000000.0
2009-12-25 22:05:00,0.7404,0.7404,0.74035,0.7404,26000000.0
2009-12-25 22:10:00,0.7404,0.74042,0.7404,0.7404,14400000.0
2009-12-25 22:15:00,0.7403,0.74047,0.7403,0.7404,19200000.0
2009-12-25 22:20:00,0.74042,0.74048,0.74038,0.74042,30800000.0
2009-12-25 22:25:00,0.7404,0.7404,0.7404,0.7404,12800000.0
2009-12-25 22:30:00,0.74037,0.7404,0.74035,0.7404,50000000.0
2009-12-25 22:35:00,0.7402,0.7404,0.74017,0.74038,65600000.0
2009-12-25 22:40:00,0.74038,0.7405,0.74033,0.7405,11200000.0
2009-12-25 22:45:00,0.74045,0.7405,0.7404,0.7404,25600000.0
2009-12-25 22:50:00,0.7404,0.7405,0.74038,0.74048,28800000.0
2009-12-25 22:55:00,0.7402,0.7403,0.73995,0.73995,11200000.0
2009-12-25 23:00:00,0.7404,0.74047,0.7404,0.7404,51200000.0
2009-12-25 23:05:00,0.74043,0.7405,0.7402,0.74038,28800000.0
2009-12-25 23:10:00,0.7404,0.74047,0.7404,0.74047,12800000.0
2009-12-25 23:15:00,0.74047,0.74047,0.7402,0.7402,16000000.0
2009-12-25 23:20:00,0.74045,0.7405,0.74035,0.74037,24000000.0
2009-12-25 23:25:00,0.7404,0.7404,0.74037,0.7404,12800000.0
2009-12-25 23:30:00,0.7404,0.74047,0.74032,0.7404,48000000.0
2009-12-25 23:35:00,0.7405,0.7405,0.74013,0.74017,20800000.0
2009-12-25 23:40:00,0.74043,0.74048,0.74042,0.74042,12800000.0
2009-12-25 23:45:00,0.7404,0.74047,0.7403,0.74045,20800000.0
2009-12-25 23:50:00,0.74047,0.7405,0.74028,0.74028,36800000.0
2009-12-25 23:55:00,0.74035,0.7404,0.74027,0.74035,17600000.0
2009-12-28 00:00:00,0.74014,0.74023,0.7386,0.7396,46400000.0
2009-12-28 00:05:00,0.73975,0.74027,0.73904,0.74027,44800000.0
2009-12-28 00:10:00,0.7402,0.74022,0.73959,0.74004,89600000.0
2009-12-28 00:15:00,0.73988,0.74009,0.73951,0.73991,65600000.0
2009-12-28 00:20:00,0.73968,0.73968,0.73905,0.73905,48000000.0
2009-12-28 00:25:00,0.73947,0.73952,0.73892,0.73943,62400000.0
2009-12-28 00:30:00,0.73917,0.73928,0.7389,0.73895,63400000.0
2009-12-28 00:35:00,0.73916,0.7393,0.7389,0.73902,46400000.0
2009-12-28 00:40:00,0.73872,0.7391,0.73805,0.73901,56000000.0
2009-12-28 00:45:00,0.73877,0.73925,0.73874,0.73874,56000000.0
2009-12-28 00:50:00,0.7387,0.73935,0.73868,0.73923,60800000.0
2009-12-28 00:55:00,0.73925,0.73935,0.73887,0.73887,57600000.0
2009-12-28 01:00:00,0.73878,0.73895,0.73827,0.73872,60800000.0
2009-12-28 01:05:00,0.73871,0.73891,0.7385,0.7385,65600000.0
2009-12-28 01:10:00,0.73883,0.73918,0.73876,0.73878,75200000.0
2009-12-28 01:15:00,0.73876,0.739,0.73874,0.73884,57600000.0
2009-12-28 01:20:00,0.739,0.73905,0.73879,0.73891,65000000.0
2009-12-28 01:25:00,0.73906,0.73906,0.73876,0.73881,67200000.0
2009-12-28 01:30:00,0.73881,0.73923,0.73877,0.73911,54400000.0
2009-12-28 01:35:00,0.73919,0.7398,0.73919,0.73967,65600000.0
2009-12-28 01:40:00,0.73949,0.73977,0.73938,0.73963,60800000.0
2009-12-28 01:45:00,0.73954,0.73972,0.7395,0.73955,49600000.0
2009-12-28 01:50:00,0.73949,0.73963,0.73919,0.73938,72000000.0
2009-12-28 01:55:00,0.73936,0.73983,0.73936,0.73957,76800000.0
2009-12-28 02:00:00,0.74041,0.74072,0.74041,0.74072,76800000.0
2009-12-28 02:05:00,0.74033,0.7411,0.74029,0.74099,72400000.0
2009-12-28 02:10:00,0.7411,0.74141,0.74099,0.74099,49600000.0
2009-12-28 02:15:00,0.74098,0.74102,0.74055,0.74065,60200000.0
2009-12-28 02:20:00,0.74062,0.74072,0.74035,0.74066,65000000.0
2009-12-28 02:25:00,0.74051,0.74078,0.74038,0.74078,54400000.0
2009-12-28 02:30:00,0.7405,0.74057,0.74003,0.74057,67600000.0
2009-12-28 02:35:00,0.74049,0.74074,0.74044,0.74063,65600000.0
2009-12-28 02:40:00,0.74051,0.74099,0.7405,0.74099,57600000.0
2009-12-28 02:45:00,0.74098,0.74098,0.74006,0.7405,75200000.0
2009-12-28 02:50:00,0.74044,0.74105,0.74021,0.74069,66000000.0
2009-12-28 02:55:00,0.7407,0.7409,0.74052,0.74061,59600000.0
2009-12-28 03:00:00,0.74071,0.74087,0.7406,0.74085,57600000.0
2009-12-28 03:05:00,0.74084,0.74084,0.74018,0.74043,60800000.0
2009-12-28 03:10:00,0.74049,0.74067,0.74026,0.74051,56000000.0
2009-12-28 03:15:00,0.74068,0.74118,0.73982,0.7402,56000000.0
2009-12-28 03:20:00,0.74071,0.74112,0.74056,0.74056,46400000.0
2009-12-28 03:25:00,0.74068,0.74116,0.74057,0.74061,64400000.0
2009-12-28 03:30:00,0.74051,0.74144,0.74051,0.74118,62400000.0
2009-12-28 03:35:00,0.74102,0.74115,0.74062,0.74106,48000000.0
2009-12-28 03:40:00,0.74123,0.74129,0.74055,0.7407,65600000.0
2009-12-28 03:45:00,0.74037,0.74096,0.74037,0.74072,89600000.0
2009-12-28 03:50:00,0.74089,0.74112,0.74049,0.74074,59200000.0
2009-12-28 03:55:00,0.74091,0.74111,0.74039,0.74087,62800000.0
2009-12-28 04:00:00,0.74091,0.74121,0.74055,0.74097,96000000.0
2009-12-28 04:05:00,0.7407,0.74099,0.74037,0.74074,75200000.0
2009-12-28 04:10:00,0.74026,0.74088,0.74026,0.74065,64000000.0
2009-12-28 04:15:00,0.74072,0.74104,0.74044,0.74077,76200000.0
2009-12-28 04:20:00,0.74062,0.74105,0.74042,0.74076,54400000.0
2009-12-28 04:25:00,0.74018,0.74073,0.74018,0.74068,97600000.0
2009-12-28 04:30:00,0.74075,0.74092,0.74007,0.74058,78400000.0
2009-12-28 04:35:00,0.74029,0.74051,0.74006,0.74035,60800000.0
2009-12-28 04:40:00,0.74063,0.74071,0.74,0.74,35200000.0
2009-12-28 04:45:00,0.74006,0.74081,0.74006,0.74039,54400000.0
2009-12-28 04:50:00,0.74056,0.7408,0.74021,0.74021,65600000.0
2009-12-28 04:55:00,0.74026,0.74043,0.7398,0.74041,88000000.0
2009-12-28 05:00:00,0.74043,0.74056,0.73997,0.74,51200000.0
2009-12-28 05:05:00,0.74036,0.74036,0.73962,0.73975,67200000.0
2009-12-28 05:10:00,0.74,0.74023,0.73994,0.74015,64000000.0
2009-12-28 05:15:00,0.74014,0.74038,0.74,0.74038,59200000.0
2009-12-28 05:20:00,0.74038,0.74103,0.74036,0.74103,158400000.0
2009-12-28 05:25:00,0.74103,0.74103,0.74061,0.74096,110400000.0
2009-12-28 05:30:00,0.74058,0.74105,0.74058,0.74096,76800000.0
2009-12-28 05:35:00,0.74113,0.74116,0.74062,0.74116,69200000.0
2009-12-28 05:40:00,0.7412,0.74146,0.74106,0.7412,64400000.0
2009-12-28 05:45:00,0.74117,0.74117,0.74006,0.74101,66000000.0
2009-12-28 05:50:00,0.74094,0.74107,0.74068,0.74107,90000000.0
2009-12-28 05:55:00,0.74105,0.74108,0.74038,0.74093,80000000.0
2009-12-28 06:00:00,0.7406,0.7412,0.7406,0.74091,92800000.0
2009-12-28 06:05:00,0.74107,0.74138,0.74082,0.74132,59200000.0
2009-12-28 06:10:00,0.74129,0.74141,0.74099,0.74137,48800000.0
2009-12-28 06:15:00,0.74139,0.74139,0.74093,0.74121,75600000.0
2009-12-28 06:20:00,0.74121,0.74148,0.74104,0.74133,97600000.0
2009-12-28 06:25:00,0.74114,0.74124,0.74072,0.7409,76800000.0
2009-12-28 06:30:00,0.74106,0.74132,0.74102,0.74132,70400000.0
2009-12-28 06:35:00,0.74136,0.74147,0.74114,0.74133,49600000.0
2009-12-28 06:40:00,0.74117,0.7414,0.74026,0.74138,51200000.0
2009-12-28 06:45:00,0.74115,0.74137,0.74112,0.7412,60200000.0
2009-12-28 06:50:00,0.74106,0.74131,0.74089,0.74131,65600000.0
2009-12-28 06:55:00,0.74131,0.74132,0.7411,0.74113,76800000.0
2009-12-28 07:00:00,0.74072,0.74129,0.74072,0.741,72400000.0
2009-12-28 07:05:00,0.74119,0.74127,0.74105,0.74106,60800000.0
2009-12-28 07:10:00,0.74106,0.74113,0.74069,0.74089,83200000.0
2009-12-28 07:15:00,0.74096,0.74103,0.74068,0.741,57600000.0
2009-12-28 07:20:00,0.74085,0.74148,0.74055,0.74112,100800000.0
2009-12-28 07:25:00,0.74128,0.74149,0.74109,0.74131,120400000.0
2009-12-28 07:30:00,0.74114,0.74156,0.7409,0.74156,81600000.0
2009-12-28 07:35:00,0.7415,0.74177,0.74147,0.74176,78400000.0
2009-12-28 07:40:00,0.74172,0.7419,0.74135,0.74189,86400000.0
2009-12-28 07:45:00,0.74194,0.74217,0.74168,0.74181,86400000.0
2009-12-28 07:50:00,0.74166,0.74203,0.74143,0.74163,88000000.0
2009-12-28 07:55:00,0.742,0.74208,0.74156,0.74185,84800000.0
2009-12-28 08:00:00,0.74204,0.74215,0.7417,0.74212,102400000.0
2009-12-28 08:05:00,0.74218,0.74225,0.74177,0.74178,105600000.0
2009-12-28 08:10:00,0.74156,0.74193,0.74145,0.74186,102400000.0
2009-12-28 08:15:00,0.74169,0.74196,0.74148,0.74196,118400000.0
2009-12-28 08:20:00,0.74179,0.74202,0.74179,0.74201,132800000.0
2009-12-28 08:25:00,0.74209,0.74222,0.74181,0.74213,170600000.0
2009-12-28 08:30:00,0.74209,0.74236,0.74197,0.74233,244800000.0
2009-12-28 08:35:00,0.74197,0.74232,0.74193,0.74218,155200000.0
2009-12-28 08:40:00,0.74204,0.74206,0.74179,0.74197,94400000.0
2009-12-28 08:45:00,0.74218,0.7424,0.74187,0.74211,179200000.0
2009-12-28 08:50:00,0.74213,0.74223,0.74163,0.74201,209600000.0
2009-12-28 08:55:00,0.742,0.7422,0.74156,0.74162,156800000.0
2009-12-28 09:00:00,0.74152,0.74211,0.74152,0.74184,145600000.0
2009-12-28 09:05:00,0.74213,0.74224,0.74174,0.74183,168000000.0
2009-12-28 09:10:00,0.74182,0.7422,0.74157,0.7422,234000000.0
2009-12-28 09:15:00,0.74232,0.74249,0.74181,0.74191,182400000.0
2009-12-28 09:20:00,0.74191,0.74191,0.74109,0.74157,218000000.0
2009-12-28 09:25:00,0.74164,0.74202,0.74131,0.7419,222200000.0
2009-12-28 09:30:00,0.74191,0.74237,0.74178,0.74225,187200000.0
2009-12-28 09:35:00,0.74221,0.74232,0.74189,0.74227,282600000.0
2009-12-28 09:40:00,0.74218,0.74238,0.74203,0.74233,297600000.0
2009-12-28 09:45:00,0.74203,0.74257,0.74203,0.74249,195600000.0
2009-12-28 09:50:00,0.74264,0.74288,0.74241,0.74288,327400000.0
2009-12-28 09:55:00,0.74292,0.74308,0.7422,0.7422,253200000.0
2009-12-28 10:00:00,0.74215,0.74314,0.74215,0.74299,286400000.0
2009-12-28 10:05:00,0.74282,0.74297,0.74268,0.74283,279400000.0
2009-12-28 10:10:00,0.74272,0.74281,0.7423,0.74231,316200000.0
2009-12-28 10:15:00,0.74216,0.7424,0.74184,0.74193,234000000.0
2009-12-28 10:20:00,0.74222,0.74276,0.74204,0.74276,272400000.0
2009-12-28 10:25:00,0.74267,0.74278,0.74233,0.74239,274000000.0
2009-12-28 10:30:00,0.74232,0.74235,0.74186,0.74207,170000000.0
2009-12-28 10:35:00,0.74183,0.74216,0.7416,0.74187,132800000.0
2009-12-28 10:40:00,0.74185,0.7419,0.74163,0.74166,174200000.0
2009-12-28 10:45:00,0.74168,0.74186,0.74143,0.74174,224000000.0
2009-12-28 10:50:00,0.74179,0.74197,0.74179,0.7419,249600000.0
2009-12-28 10:55:00,0.74176,0.74218,0.74166,0.74211,304400000.0
2009-12-28 11:00:00,0.74203,0.74286,0.74198,0.74277,276400000.0
2009-12-28 11:05:00,0.74279,0.74295,0.74243,0.74279,198800000.0
2009-12-28 11:10:00,0.74278,0.74377,0.74278,0.74366,306800000.0
2009-12-28 11:15:00,0.74363,0.74363,0.7431,0.74316,298000000.0
2009-12-28 11:20:00,0.74334,0.74345,0.74272,0.74305,342400000.0
2009-12-28 11:25:00,0.74317,0.74324,0.74289,0.74302,248400000.0
2009-12-28 11:30:00,0.74306,0.74315,0.74288,0.74312,177000000.0
2009-12-28 11:35:00,0.74308,0.74308,0.74279,0.74279,217600000.0
2009-12-28 11:40:00,0.74278,0.74298,0.74229,0.74274,167800000.0
2009-12-28 11:45:00,0.74274,0.74295,0.74236,0.7429,211200000.0
2009-12-28 11:50:00,0.74283,0.7429,0.74248,0.74265,241400000.0
2009-12-28 11:55:00,0.74289,0.74296,0.74233,0.74253,259600000.0
2009-12-28 12:00:00,0.74253,0.74256,0.74215,0.74227,137600000.0
2009-12-28 12:05:00,0.74233,0.74251,0.74195,0.74195,136000000.0
2009-12-28 12:10:00,0.74229,0.74239,0.74209,0.74209,137000000.0
2009-12-28 12:15:00,0.74203,0.74221,0.74196,0.74217,184000000.0
2009-12-28 12:20:00,0.74216,0.74229,0.74199,0.74229,204000000.0
2009-12-28 12:25:00,0.74228,0.74296,0.74162,0.7417,253200000.0
2009-12-28 12:30:00,0.74154,0.743,0.74117,0.74295,276800000.0
2009-12-28 12:35:00,0.74302,0.74303,0.74249,0.74289,152400000.0
2009-12-28 12:40:00,0.74287,0.74288,0.74265,0.74283,88400000.0
2009-12-28 12:45:00,0.7427,0.74284,0.7424,0.74251,197200000.0
2009-12-28 12:50:00,0.74264,0.74266,0.7425,0.74257,169400000.0
2009-12-28 12:55:00,0.74263,0.74263,0.74217,0.74257,140800000.0
2009-12-28 13:00:00,0.74209,0.74273,0.74209,0.74252,88000000.0
2009-12-28 13:05:00,0.74252,0.74258,0.74213,0.74245,125200000.0
2009-12-28 13:10:00,0.74257,0.74259,0.74209,0.74254,105600000.0
2009-12-28 13:15:00,0.74203,0.74252,0.74195,0.74195,180600000.0
2009-12-28 13:20:00,0.74184,0.74202,0.74171,0.74199,184400000.0
2009-12-28 13:25:00,0.74216,0.74235,0.74214,0.74226,174400000.0
2009-12-28 13:30:00,0.74185,0.74233,0.74185,0.7421,227600000.0
2009-12-28 13:35:00,0.74215,0.7424,0.74213,0.74235,171200000.0
2009-12-28 13:40:00,0.74234,0.74236,0.74208,0.74226,113600000.0
2009-12-28 13:45:00,0.74184,0.7423,0.74184,0.74222,102400000.0
2009-12-28 13:50:00,0.74227,0.7424,0.74177,0.7423,130600000.0
2009-12-28 13:55:00,0.74216,0.74234,0.74193,0.74219,136000000.0
2009-12-28 14:00:00,0.74205,0.74238,0.74183,0.74223,109800000.0
2009-12-28 14:05:00,0.74246,0.74264,0.74207,0.74238,137600000.0
2009-12-28 14:10:00,0.74268,0.74286,0.74226,0.74276,144000000.0
2009-12-28 14:15:00,0.74266,0.74285,0.74255,0.74285,118400000.0
2009-12-28 14:20:00,0.74265,0.74286,0.74233,0.74265,67600000.0
2009-12-28 14:25:00,0.74271,0.74295,0.74236,0.74292,65600000.0
2009-12-28 14:30:00,0.74283,0.743,0.74268,0.74297,66000000.0
2009-12-28 14:35:00,0.74294,0.74298,0.7422,0.74288,57600000.0
2009-12-28 14:40:00,0.7428,0.74285,0.74242,0.74277,64000000.0
2009-12-28 14:45:00,0.74213,0.74254,0.74193,0.7423,59200000.0
2009-12-28 14:50:00,0.74235,0.74235,0.74139,0.74161,62400000.0
2009-12-28 14:55:00,0.74162,0.7421,0.74077,0.74196,56000000.0
2009-12-28 15:00:00,0.74224,0.74233,0.74188,0.74212,64000000.0
2009-12-28 15:05:00,0.74208,0.74212,0.7414,0.7416,56000000.0
2009-12-28 15:10:00,0.74154,0.74175,0.74154,0.7416,59200000.0
2009-12-28 15:15:00,0.74168,0.74168,0.74097,0.74127,62400000.0
2009-12-28 15:20:00,0.74135,0.74152,0.74082,0.74152,56000000.0
2009-12-28 15:25:00,0.74158,0.74173,0.74141,0.74161,59200000.0
2009-12-28 15:30:00,0.7417,0.74181,0.74001,0.74135,57600000.0
2009-12-28 15:35:00,0.74134,0.74134,0.74071,0.74129,64000000.0
2009-12-28 15:40:00,0.74127,0.74138,0.74074,0.74085,66600000.0
2009-12-28 15:45:00,0.74078,0.74101,0.74057,0.74068,52800000.0
2009-12-28 15:50:00,0.74056,0.74112,0.74042,0.7411,57600000.0
2009-12-28 15:55:00,0.74111,0.74123,0.74093,0.74113,57000000.0
2009-12-28 16:00:00,0.74095,0.74128,0.74068,0.74121,53800000.0
2009-12-28 16:05:00,0.74121,0.74121,0.7406,0.74118,48000000.0
2009-12-28 16:10:00,0.74116,0.74121,0.74081,0.7412,59600000.0
2009-12-28 16:15:00,0.74123,0.74123,0.74034,0.7408,56000000.0
2009-12-28 16:20:00,0.74084,0.74085,0.74052,0.74071,53200000.0
2009-12-28 16:25:00,0.74074,0.74094,0.74068,0.74094,64000000.0
2009-12-28 16:30:00,0.74093,0.74102,0.74053,0.74061,62400000.0
2009-12-28 16:35:00,0.74053,0.74062,0.74011,0.74018,63400000.0
2009-12-28 16:40:00,0.74023,0.7404,0.73999,0.74021,61800000.0
2009-12-28 16:45:00,0.74011,0.74052,0.74003,0.74052,64000000.0
2009-12-28 16:50:00,0.74074,0.74093,0.74065,0.74082,54400000.0
2009-12-28 16:55:00,0.74094,0.74105,0.74082,0.74093,49600000.0
2009-12-28 17:00:00,0.74107,0.74134,0.74083,0.74119,63400000.0
2009-12-28 17:05:00,0.74116,0.74116,0.74071,0.74085,65600000.0
2009-12-28 17:10:00,0.74089,0.74096,0.74059,0.74089,64000000.0
2009-12-28 17:15:00,0.74089,0.74116,0.74069,0.74111,73000000.0
2009-12-28 17:20:00,0.74111,0.74125,0.74073,0.74073,62400000.0
2009-12-28 17:25:00,0.74083,0.74104,0.7407,0.74081,60800000.0
2009-12-28 17:30:00,0.7408,0.74083,0.74023,0.74034,56000000.0
2009-12-28 17:35:00,0.74037,0.74043,0.73994,0.74011,59200000.0
2009-12-28 17:40:00,0.73988,0.74016,0.73984,0.73998,51200000.0
2009-12-28 17:45:00,0.74004,0.74005,0.73945,0.73959,64000000.0
2009-12-28 17:50:00,0.73943,0.73994,0.73943,0.73955,75600000.0
2009-12-28 17:55:00,0.73942,0.73947,0.73846,0.73846,68800000.0
2009-12-28 18:00:00,0.73815,0.73861,0.73811,0.73861,67200000.0
2009-12-28 18:05:00,0.73859,0.7386,0.7384,0.7386,52800000.0
2009-12-28 18:10:00,0.73853,0.73853,0.73828,0.73844,52800000.0
2009-12-28 18:15:00,0.73848,0.73858,0.73829,0.73838,56000000.0
2009-12-28 18:20:00,0.7384,0.73844,0.73779,0.73829,65600000.0
2009-12-28 18:25:00,0.73816,0.73829,0.73776,0.73788,59200000.0
2009-12-28 18:30:00,0.73782,0.73836,0.73781,0.73828,64400000.0
2009-12-28 18:35:00,0.73828,0.73828,0.73794,0.73819,58000000.0
2009-12-28 18:40:00,0.73811,0.73837,0.7379,0.73817,66600000.0
2009-12-28 18:45:00,0.73829,0.73852,0.73788,0.73848,46400000.0
2009-12-28 18:50:00,0.73843,0.73864,0.7383,0.7386,46800000.0
2009-12-28 18:55:00,0.73864,0.73895,0.73857,0.73893,57600000.0
2009-12-28 19:00:00,0.73885,0.73894,0.73827,0.73836,64400000.0
2009-12-28 19:05:00,0.73824,0.73859,0.73724,0.73859,60800000.0
2009-12-28 19:10:00,0.73871,0.73873,0.73813,0.73859,51200000.0
2009-12-28 19:15:00,0.73863,0.73864,0.73837,0.73857,46400000.0
2009-12-28 19:20:00,0.7385,0.73865,0.73824,0.73836,56000000.0
2009-12-28 19:25:00,0.73808,0.73839,0.738,0.73839,45800000.0
2009-12-28 19:30:00,0.73832,0.73844,0.73797,0.73832,65600000.0
2009-12-28 19:35:00,0.73821,0.73833,0.73795,0.73825,57600000.0
2009-12-28 19:40:00,0.73821,0.73835,0.73792,0.7383,56000000.0
2009-12-28 19:45:00,0.73842,0.73858,0.73806,0.73852,53800000.0
2009-12-28 19:50:00,0.73848,0.73848,0.73792,0.73837,52800000.0
2009-12-28 19:55:00,0.73838,0.7387,0.73833,0.73866,60800000.0
2009-12-28 20:00:00,0.73872,0.73878,0.73835,0.73835,54400000.0
2009-12-28 20:05:00,0.73827,0.73868,0.73813,0.73867,59200000.0
2009-12-28 20:10:00,0.73862,0.7388,0.73828,0.73875,54400000.0
2009-12-28 20:15:00,0.73867,0.73871,0.73835,0.73845,56000000.0
2009-12-28 20:20:00,0.73855,0.73864,0.7385,0.73858,62400000.0
2009-12-28 20:25:00,0.7385,0.73853,0.73818,0.73851,54400000.0
2009-12-28 20:30:00,0.73847,0.73854,0.73814,0.73837,59600000.0
2009-12-28 20:35:00,0.73842,0.73868,0.738,0.73846,73000000.0
2009-12-28 20:40:00,0.73845,0.7386,0.73826,0.73852,62400000.0
2009-12-28 20:45:00,0.7385,0.73862,0.7381,0.73831,53800000.0
2009-12-28 20:50:00,0.73863,0.73863,0.73815,0.73842,61800000.0
2009-12-28 20:55:00,0.7385,0.73859,0.73805,0.7385,49600000.0
2009-12-28 21:00:00,0.73854,0.73868,0.73821,0.73862,61200000.0
2009-12-28 21:05:00,0.73855,0.73899,0.73807,0.73895,57600000.0
2009-12-28 21:10:00,0.73859,0.73859,0.7378,0.7378,55400000.0
2009-12-28 21:15:00,0.7374,0.73812,0.7374,0.73807,64000000.0
2009-12-28 21:20:00,0.73802,0.73808,0.73749,0.73762,57600000.0
2009-12-28 21:25:00,0.73688,0.73821,0.73688,0.73749,52800000.0
2009-12-28 21:30:00,0.73753,0.73769,0.73648,0.7376,57600000.0
2009-12-28 21:35:00,0.7376,0.73769,0.73744,0.73756,56400000.0
2009-12-28 21:40:00,0.73749,0.73769,0.73739,0.73743,57600000.0
2009-12-28 21:45:00,0.73753,0.73753,0.73722,0.73732,65600000.0
2009-12-28 21:50:00,0.73723,0.73747,0.73718,0.73732,56000000.0
2009-12-28 21:55:00,0.73735,0.73809,0.73731,0.73799,61200000.0
2009-12-28 22:00:00,0.73788,0.73805,0.73785,0.73792,54400000.0
2009-12-28 22:05:00,0.73782,0.73785,0.73721,0.73764,56000000.0
2009-12-28 22:10:00,0.73758,0.73788,0.73747,0.73786,54400000.0
2009-12-28 22:15:00,0.73792,0.73797,0.73732,0.73797,56400000.0
2009-12-28 22:20:00,0.73802,0.7381,0.73738,0.738,67200000.0
2009-12-28 22:25:00,0.73798,0.73802,0.73763,0.73768,60800000.0
2009-12-28 22:30:00,0.7377,0.73778,0.7375,0.7376,51600000.0
2009-12-28 22:35:00,0.73754,0.73783,0.73736,0.73768,61200000.0
2009-12-28 22:40:00,0.73775,0.73822,0.73734,0.73822,52800000.0
2009-12-28 22:45:00,0.738,0.73816,0.73792,0.73793,49600000.0
2009-12-28 22:50:00,0.73811,0.7384,0.73801,0.7384,57600000.0
2009-12-28 22:55:00,0.73839,0.73854,0.73817,0.73828,62400000.0
2009-12-28 23:00:00,0.73815,0.7382,0.73743,0.73781,52800000.0
2009-12-28 23:05:00,0.73776,0.73797,0.73747,0.73747,67200000.0
2009-12-28 23:10:00,0.73774,0.73802,0.73761,0.73802,60200000.0
2009-12-28 23:15:00,0.73817,0.73851,0.73809,0.73836,60200000.0
2009-12-28 23:20:00,0.73835,0.73835,0.73763,0.73808,52800000.0
2009-12-28 23:25:00,0.73809,0.73809,0.7379,0.73798,57600000.0
2009-12-28 23:30:00,0.73752,0.73801,0.73752,0.73792,67200000.0
2009-12-28 23:35:00,0.73793,0.73801,0.73744,0.73796,57600000.0
2009-12-28 23:40:00,0.73796,0.73805,0.73746,0.73798,59200000.0
2009-12-28 23:45:00,0.73786,0.7379,0.73735,0.73757,54400000.0
2009-12-28 23:50:00,0.73788,0.7381,0.73755,0.73778,69800000.0
2009-12-28 23:55:00,0.73806,0.73819,0.7378,0.73792,59200000.0
2009-12-29 00:00:00,0.73783,0.738,0.73765,0.73785,56000000.0
2009-12-29 00:05:00,0.73776,0.73802,0.7373,0.73788,48000000.0
2009-12-29 00:10:00,0.73751,0.73794,0.73739,0.73771,54400000.0
2009-12-29 00:15:00,0.73776,0.738,0.73737,0.73797,59200000.0
2009-12-29 00:20:00,0.73789,0.73797,0.73755,0.73793,52800000.0
2009-12-29 00:25:00,0.73795,0.7382,0.73788,0.73806,62400000.0
2009-12-29 00:30:00,0.73805,0.73836,0.73805,0.73823,64000000.0
2009-12-29 00:35:00,0.73835,0.73838,0.73729,0.73821,50000000.0
2009-12-29 00:40:00,0.73816,0.73828,0.73775,0.73824,55400000.0
2009-12-29 00:45:00,0.73815,0.73824,0.73782,0.73822,68800000.0
2009-12-29 00:50:00,0.73825,0.7383,0.73799,0.73811,56000000.0
2009-12-29 00:55:00,0.73809,0.73825,0.73714,0.73768,56400000.0
2009-12-29 01:00:00,0.73767,0.73788,0.73742,0.73785,65600000.0
2009-12-29 01:05:00,0.73779,0.73823,0.73764,0.73823,60800000.0
2009-12-29 01:10:00,0.73835,0.7384,0.73779,0.7382,48000000.0
2009-12-29 01:15:00,0.73746,0.7382,0.73746,0.73816,59200000.0
2009-12-29 01:20:00,0.73817,0.7382,0.73742,0.7376,57600000.0
2009-12-29 01:25:00,0.73789,0.73811,0.73768,0.73768,62400000.0
2009-12-29 01:30:00,0.73802,0.73813,0.73769,0.73813,60800000.0
2009-12-29 01:35:00,0.73808,0.73808,0.73675,0.73784,67200000.0
2009-12-29 01:40:00,0.73792,0.73796,0.73706,0.73791,65600000.0
2009-12-29 01:45:00,0.73791,0.73792,0.73764,0.73781,59200000.0
2009-12-29 01:50:00,0.73779,0.73786,0.73716,0.73774,48000000.0
2009-12-29 01:55:00,0.73763,0.73779,0.7373,0.73754,59200000.0
2009-12-29 02:00:00,0.73755,0.73788,0.73725,0.73787,83600000.0
2009-12-29 02:05:00,0.73802,0.73822,0.73794,0.73814,72000000.0
2009-12-29 02:10:00,0.73819,0.73826,0.73776,0.73824,49600000.0
2009-12-29 02:15:00,0.73782,0.7383,0.73765,0.7383,60800000.0
2009-12-29 02:20:00,0.73793,0.73822,0.73788,0.7381,65600000.0
2009-12-29 02:25:00,0.73811,0.73811,0.73739,0.73775,52800000.0
2009-12-29 02:30:00,0.73731,0.7378,0.73731,0.7378,66600000.0
2009-12-29 02:35:00,0.73772,0.73773,0.73694,0.7374,65600000.0
2009-12-29 02:40:00,0.73747,0.73762,0.7374,0.73752,62400000.0
2009-12-29 02:45:00,0.73713,0.73812,0.73713,0.73812,75600000.0
2009-12-29 02:50:00,0.73805,0.73819,0.73765,0.73808,65000000.0
2009-12-29 02:55:00,0.73795,0.73795,0.73751,0.73751,60200000.0
2009-12-29 03:00:00,0.73747,0.73755,0.73734,0.73742,57600000.0
2009-12-29 03:05:00,0.73738,0.73778,0.73701,0.73768,60800000.0
2009-12-29 03:10:00,0.73756,0.73776,0.7374,0.73755,56000000.0
2009-12-29 03:15:00,0.73761,0.73779,0.73628,0.73745,56000000.0
2009-12-29 03:20:00,0.73766,0.73782,0.73737,0.73759,46400000.0
2009-12-29 03:25:00,0.73765,0.73802,0.73743,0.73792,64000000.0
2009-12-29 03:30:00,0.7379,0.73797,0.73731,0.73782,62400000.0
2009-12-29 03:35:00,0.73763,0.73804,0.73725,0.73792,40000000.0
2009-12-29 03:40:00,0.73807,0.73812,0.73788,0.73804,65600000.0
2009-12-29 03:45:00,0.73792,0.73818,0.73755,0.73813,90000000.0
2009-12-29 03:50:00,0.7383,0.7383,0.73797,0.73823,59200000.0
2009-12-29 03:55:00,0.73814,0.73865,0.73784,0.7385,62400000.0
2009-12-29 04:00:00,0.73839,0.73867,0.73817,0.73867,96000000.0
2009-12-29 04:05:00,0.73838,0.73858,0.73806,0.73818,75200000.0
2009-12-29 04:10:00,0.73795,0.73835,0.73778,0.73794,68800000.0
2009-12-29 04:15:00,0.738,0.73821,0.73761,0.73811,68200000.0
2009-12-29 04:20:00,0.73811,0.73823,0.73773,0.738,54400000.0
2009-12-29 04:25:00,0.73784,0.73833,0.73767,0.73815,91200000.0
2009-12-29 04:30:00,0.73837,0.73851,0.7383,0.73831,78400000.0
2009-12-29 04:35:00,0.73828,0.73841,0.73777,0.73833,60800000.0
2009-12-29 04:40:00,0.73842,0.73852,0.7378,0.73818,60800000.0
2009-12-29 04:45:00,0.7381,0.7383,0.73717,0.73828,61800000.0
2009-12-29 04:50:00,0.73823,0.73835,0.73791,0.7381,65000000.0
2009-12-29 04:55:00,0.73835,0.73841,0.73809,0.7383,88000000.0
2009-12-29 05:00:00,0.73826,0.73838,0.73779,0.73799,44800000.0
2009-12-29 05:05:00,0.73843,0.7385,0.73786,0.738,67200000.0
2009-12-29 05:10:00,0.7383,0.73838,0.7382,0.73823,62800000.0
2009-12-29 05:15:00,0.73828,0.73828,0.73795,0.7382,59200000.0
2009-12-29 05:20:00,0.73824,0.73833,0.73666,0.73792,166800000.0
2009-12-29 05:25:00,0.73798,0.73814,0.73747,0.73811,110400000.0
2009-12-29 05:30:00,0.73767,0.73815,0.73763,0.73811,77200000.0
2009-12-29 05:35:00,0.7379,0.73819,0.73753,0.73811,68800000.0
2009-12-29 05:40:00,0.73812,0.7382,0.73781,0.73798,64000000.0
2009-12-29 05:45:00,0.73808,0.73808,0.73669,0.7377,65600000.0
2009-12-29 05:50:00,0.73788,0.73809,0.73755,0.73801,89600000.0
2009-12-29 05:55:00,0.73807,0.7381,0.73765,0.73797,80000000.0
2009-12-29 06:00:00,0.73796,0.738,0.73771,0.73777,92600000.0
2009-12-29 06:05:00,0.73784,0.73786,0.73744,0.73781,56800000.0
2009-12-29 06:10:00,0.73785,0.73805,0.73759,0.73779,48000000.0
2009-12-29 06:15:00,0.73717,0.73786,0.73717,0.73761,75200000.0
2009-12-29 06:20:00,0.7377,0.7381,0.73761,0.73802,97600000.0
2009-12-29 06:25:00,0.738,0.73819,0.73761,0.73819,76800000.0
2009-12-29 06:30:00,0.7382,0.73822,0.73767,0.73818,70400000.0
2009-12-29 06:35:00,0.73824,0.73827,0.73787,0.73827,49600000.0
2009-12-29 06:40:00,0.7383,0.73835,0.73677,0.73816,51200000.0
2009-12-29 06:45:00,0.73816,0.73831,0.73794,0.73813,60800000.0
2009-12-29 06:50:00,0.73819,0.73851,0.7378,0.73843,65600000.0
2009-12-29 06:55:00,0.73849,0.73849,0.73801,0.73835,76800000.0
2009-12-29 07:00:00,0.73832,0.73861,0.73826,0.7385,72000000.0
2009-12-29 07:05:00,0.73847,0.73847,0.73805,0.73838,60800000.0
2009-12-29 07:10:00,0.73841,0.73849,0.73815,0.73839,83200000.0
2009-12-29 07:15:00,0.73803,0.73848,0.73803,0.73843,57600000.0
2009-12-29 07:20:00,0.73835,0.73859,0.73835,0.73855,100200000.0
2009-12-29 07:25:00,0.73856,0.73879,0.73844,0.7385,120000000.0
2009-12-29 07:30:00,0.73843,0.73848,0.73776,0.7382,82000000.0
2009-12-29 07:35:00,0.73807,0.73838,0.73803,0.73832,79200000.0
2009-12-29 07:40:00,0.73824,0.73859,0.73824,0.7385,93200000.0
2009-12-29 07:45:00,0.73841,0.73872,0.73834,0.73855,94400000.0
2009-12-29 07:50:00,0.73857,0.73864,0.73802,0.73853,88000000.0
2009-12-29 07:55:00,0.73857,0.73873,0.73838,0.73863,85200000.0
2009-12-29 08:00:00,0.73867,0.73878,0.73842,0.73864,103200000.0
2009-12-29 08:05:00,0.73882,0.73882,0.73771,0.73802,105000000.0
2009-12-29 08:10:00,0.73791,0.73815,0.73763,0.73798,102400000.0
2009-12-29 08:15:00,0.73806,0.73834,0.73782,0.73834,118400000.0
2009-12-29 08:20:00,0.73833,0.73869,0.73816,0.73818,132200000.0
2009-12-29 08:25:00,0.7387,0.7387,0.73832,0.73857,170600000.0
2009-12-29 08:30:00,0.73828,0.7389,0.73828,0.73888,244800000.0
2009-12-29 08:35:00,0.73877,0.73913,0.7386,0.7391,155200000.0
2009-12-29 08:40:00,0.73925,0.73968,0.73923,0.73967,94800000.0
2009-12-29 08:45:00,0.73941,0.73956,0.73916,0.73916,179200000.0
2009-12-29 08:50:00,0.7391,0.73949,0.73858,0.73886,209600000.0
2009-12-29 08:55:00,0.73903,0.73912,0.73881,0.73899,156800000.0
2009-12-29 09:00:00,0.73907,0.73915,0.73892,0.73898,145000000.0
2009-12-29 09:05:00,0.73911,0.73914,0.73845,0.73903,167800000.0
2009-12-29 09:10:00,0.73905,0.7392,0.73888,0.73904,233600000.0
2009-12-29 09:15:00,0.73915,0.7392,0.73904,0.73915,181800000.0
2009-12-29 09:20:00,0.73918,0.73919,0.73867,0.73892,217600000.0
2009-12-29 09:25:00,0.73919,0.73947,0.73919,0.73946,222400000.0
2009-12-29 09:30:00,0.73955,0.73992,0.73949,0.73952,187200000.0
2009-12-29 09:35:00,0.73943,0.73986,0.73924,0.73986,283200000.0
2009-12-29 09:40:00,0.73994,0.74013,0.7397,0.73979,298000000.0
2009-12-29 09:45:00,0.73963,0.73963,0.73924,0.73953,196000000.0
2009-12-29 09:50:00,0.7395,0.73966,0.73925,0.73959,328400000.0
2009-12-29 09:55:00,0.73962,0.73975,0.7395,0.7397,253200000.0
2009-12-29 10:00:00,0.73962,0.73962,0.73944,0.73955,287200000.0
2009-12-29 10:05:00,0.73944,0.74035,0.73933,0.74016,280800000.0
2009-12-29 10:10:00,0.74014,0.74047,0.74011,0.74044,316800000.0
2009-12-29 10:15:00,0.74069,0.74079,0.74007,0.74065,234400000.0
2009-12-29 10:20:00,0.74067,0.7409,0.74058,0.7406,272200000.0
2009-12-29 10:25:00,0.74059,0.74108,0.74056,0.74092,275600000.0
2009-12-29 10:30:00,0.74093,0.74112,0.74056,0.74112,169200000.0
2009-12-29 10:35:00,0.7411,0.74111,0.74082,0.74088,132800000.0
2009-12-29 10:40:00,0.7408,0.74084,0.74013,0.74074,173800000.0
2009-12-29 10:45:00,0.74068,0.74069,0.74023,0.74036,223800000.0
2009-12-29 10:50:00,0.74039,0.74176,0.74039,0.7415,249400000.0
2009-12-29 10:55:00,0.74148,0.74163,0.74128,0.74153,303400000.0
2009-12-29 11:00:00,0.74153,0.74173,0.74149,0.74173,275600000.0
2009-12-29 11:05:00,0.74188,0.74218,0.74157,0.74218,197600000.0
2009-12-29 11:10:00,0.74215,0.74239,0.74196,0.74196,305600000.0
2009-12-29 11:15:00,0.74195,0.7427,0.74191,0.74261,297600000.0
2009-12-29 11:20:00,0.7427,0.74279,0.74258,0.74262,342800000.0
2009-12-29 11:25:00,0.7426,0.74264,0.742,0.74203,248000000.0
2009-12-29 11:30:00,0.74162,0.74236,0.74162,0.74236,177600000.0
2009-12-29 11:35:00,0.74237,0.7428,0.74237,0.74241,217000000.0
2009-12-29 11:40:00,0.74238,0.74273,0.74235,0.74273,168000000.0
2009-12-29 11:45:00,0.74277,0.74306,0.74275,0.74278,211600000.0
2009-12-29 11:50:00,0.74298,0.7432,0.74271,0.74274,242000000.0
2009-12-29 11:55:00,0.7425,0.74317,0.7425,0.74298,259600000.0
2009-12-29 12:00:00,0.74303,0.74318,0.74254,0.74262,137600000.0
2009-12-29 12:05:00,0.7428,0.74297,0.74266,0.74286,136000000.0
2009-12-29 12:10:00,0.74275,0.74292,0.74255,0.74274,137600000.0
2009-12-29 12:15:00,0.74266,0.74298,0.74266,0.74277,184000000.0
2009-12-29 12:20:00,0.74272,0.74282,0.74227,0.74279,204400000.0
2009-12-29 12:25:00,0.74285,0.74326,0.74141,0.74169,252200000.0
2009-12-29 12:30:00,0.74149,0.74329,0.74112,0.74323,276800000.0
2009-12-29 12:35:00,0.74332,0.74382,0.74328,0.74357,152000000.0
2009-12-29 12:40:00,0.74354,0.74364,0.74299,0.74302,88000000.0
2009-12-29 12:45:00,0.74312,0.74343,0.74291,0.74327,198400000.0
2009-12-29 12:50:00,0.74333,0.74333,0.74277,0.74278,169800000.0
2009-12-29 12:55:00,0.74256,0.74285,0.74247,0.74285,140800000.0
2009-12-29 13:00:00,0.74286,0.74349,0.74286,0.7434,88000000.0
2009-12-29 13:05:00,0.74322,0.7436,0.74303,0.7436,124800000.0
2009-12-29 13:10:00,0.74363,0.74378,0.74308,0.7437,97600000.0
2009-12-29 13:15:00,0.7437,0.74375,0.74351,0.74355,180800000.0
2009-12-29 13:20:00,0.74345,0.74363,0.74314,0.74352,184000000.0
2009-12-29 13:25:00,0.74355,0.74383,0.74287,0.74383,174400000.0
2009-12-29 13:30:00,0.74375,0.74375,0.7434,0.74358,227600000.0
2009-12-29 13:35:00,0.74354,0.74434,0.74354,0.74427,172000000.0
2009-12-29 13:40:00,0.74422,0.74429,0.74334,0.74389,113600000.0
2009-12-29 13:45:00,0.74409,0.74496,0.74402,0.74421,101200000.0
2009-12-29 13:50:00,0.74429,0.74545,0.74429,0.74538,131600000.0
2009-12-29 13:55:00,0.74533,0.74556,0.74486,0.7449,136000000.0
2009-12-29 14:00:00,0.7445,0.74517,0.7445,0.74475,110800000.0
2009-12-29 14:05:00,0.74461,0.7448,0.74419,0.74477,137600000.0
2009-12-29 14:10:00,0.74489,0.74531,0.74478,0.74531,144000000.0
2009-12-29 14:15:00,0.74534,0.7454,0.74506,0.74509,118400000.0
2009-12-29 14:20:00,0.7449,0.74498,0.74454,0.74459,60800000.0
2009-12-29 14:25:00,0.7445,0.7449,0.74429,0.7447,65600000.0
2009-12-29 14:30:00,0.74457,0.745,0.74453,0.74488,65600000.0
2009-12-29 14:35:00,0.7452,0.74575,0.7452,0.7455,58000000.0
2009-12-29 14:40:00,0.74539,0.74577,0.74537,0.74576,64000000.0
2009-12-29 14:45:00,0.74577,0.74646,0.74564,0.74636,58600000.0
2009-12-29 14:50:00,0.74646,0.74663,0.74554,0.74624,54400000.0
2009-12-29 14:55:00,0.7463,0.74637,0.74595,0.74637,62800000.0
2009-12-29 15:00:00,0.7465,0.74712,0.7465,0.74703,64000000.0
2009-12-29 15:05:00,0.747,0.74707,0.74671,0.74706,64400000.0
2009-12-29 15:10:00,0.7473,0.7477,0.74704,0.74744,59200000.0
2009-12-29 15:15:00,0.74749,0.74779,0.74718,0.74722,61800000.0
2009-12-29 15:20:00,0.74726,0.74736,0.74674,0.74717,56000000.0
2009-12-29 15:25:00,0.74704,0.74733,0.74689,0.74703,59200000.0
2009-12-29 15:30:00,0.74718,0.74719,0.7459,0.74657,57600000.0
2009-12-29 15:35:00,0.74666,0.74666,0.74626,0.74626,56400000.0
2009-12-29 15:40:00,0.74617,0.74654,0.74615,0.74648,67200000.0
2009-12-29 15:45:00,0.74639,0.74704,0.74639,0.747,52800000.0
2009-12-29 15:50:00,0.74693,0.74702,0.74661,0.74683,56000000.0
2009-12-29 15:55:00,0.74685,0.74685,0.74587,0.74587,57600000.0
2009-12-29 16:00:00,0.74584,0.74679,0.74584,0.74673,54400000.0
2009-12-29 16:05:00,0.74662,0.74779,0.74659,0.74779,48000000.0
2009-12-29 16:10:00,0.74784,0.74784,0.74718,0.74733,60800000.0
2009-12-29 16:15:00,0.74708,0.74738,0.74708,0.74708,56000000.0
2009-12-29 16:20:00,0.74705,0.74768,0.74705,0.74764,52200000.0
2009-12-29 16:25:00,0.74775,0.74783,0.74748,0.74765,64000000.0
2009-12-29 16:30:00,0.74769,0.7479,0.74753,0.74765,62400000.0
2009-12-29 16:35:00,0.74739,0.74739,0.74675,0.74675,64000000.0
2009-12-29 16:40:00,0.74679,0.74683,0.74649,0.74679,62400000.0
2009-12-29 16:45:00,0.74679,0.74752,0.74679,0.7471,64400000.0
2009-12-29 16:50:00,0.74712,0.74775,0.74693,0.74769,54400000.0
2009-12-29 16:55:00,0.74766,0.74784,0.74748,0.74748,49600000.0
2009-12-29 17:00:00,0.74722,0.74744,0.74668,0.74668,64000000.0
2009-12-29 17:05:00,0.74677,0.74749,0.74676,0.74734,59200000.0
2009-12-29 17:10:00,0.74728,0.74735,0.74691,0.74726,64000000.0
2009-12-29 17:15:00,0.74712,0.74752,0.74712,0.7475,72400000.0
2009-12-29 17:20:00,0.74757,0.74815,0.74757,0.74813,62200000.0
2009-12-29 17:25:00,0.74815,0.74827,0.74788,0.74827,60800000.0
2009-12-29 17:30:00,0.74825,0.74872,0.74824,0.74851,56000000.0
2009-12-29 17:35:00,0.74839,0.74862,0.74799,0.74859,59200000.0
2009-12-29 17:40:00,0.74864,0.74994,0.7486,0.74971,51200000.0
2009-12-29 17:45:00,0.74985,0.75011,0.74969,0.75007,57600000.0
2009-12-29 17:50:00,0.74986,0.74994,0.7494,0.74956,74600000.0
2009-12-29 17:55:00,0.74957,0.75008,0.74956,0.7496,60800000.0
2009-12-29 18:00:00,0.74899,0.74901,0.74866,0.74887,67200000.0
2009-12-29 18:05:00,0.74874,0.7493,0.74866,0.74915,52800000.0
2009-12-29 18:10:00,0.74904,0.74912,0.74855,0.74883,52800000.0
2009-12-29 18:15:00,0.74911,0.74934,0.7485,0.74866,49600000.0
2009-12-29 18:20:00,0.74865,0.74928,0.74842,0.7489,59200000.0
2009-12-29 18:25:00,0.74895,0.74898,0.74865,0.74876,59200000.0
2009-12-29 18:30:00,0.7484,0.74868,0.74785,0.74861,64000000.0
2009-12-29 18:35:00,0.7486,0.74877,0.74849,0.7487,57600000.0
2009-12-29 18:40:00,0.74877,0.7489,0.74837,0.74858,67200000.0
2009-12-29 18:45:00,0.74859,0.7493,0.74858,0.74929,46400000.0
2009-12-29 18:50:00,0.74941,0.74945,0.74854,0.74859,45800000.0
2009-12-29 18:55:00,0.74849,0.74849,0.7478,0.74822,64000000.0
2009-12-29 19:00:00,0.7481,0.74822,0.74769,0.74781,64000000.0
2009-12-29 19:05:00,0.7477,0.74789,0.74668,0.74789,65600000.0
2009-12-29 19:10:00,0.74801,0.7485,0.74767,0.74823,51200000.0
2009-12-29 19:15:00,0.74846,0.74879,0.74838,0.74868,51200000.0
2009-12-29 19:20:00,0.74863,0.74864,0.74822,0.74839,56000000.0
2009-12-29 19:25:00,0.74838,0.74852,0.74817,0.74837,46800000.0
2009-12-29 19:30:00,0.74839,0.74869,0.74817,0.74833,59200000.0
2009-12-29 19:35:00,0.74823,0.7483,0.74788,0.7479,57600000.0
2009-12-29 19:40:00,0.74782,0.74791,0.74746,0.74751,55400000.0
2009-12-29 19:45:00,0.74748,0.74763,0.747,0.74755,54400000.0
2009-12-29 19:50:00,0.74756,0.74787,0.74748,0.74782,52800000.0
2009-12-29 19:55:00,0.74783,0.74835,0.74768,0.74808,60800000.0
2009-12-29 20:00:00,0.74807,0.74886,0.74786,0.74876,54400000.0
2009-12-29 20:05:00,0.74853,0.74936,0.74844,0.74899,65600000.0
2009-12-29 20:10:00,0.74907,0.74938,0.74905,0.74929,54400000.0
2009-12-29 20:15:00,0.7494,0.74967,0.74923,0.74967,56000000.0
2009-12-29 20:20:00,0.74977,0.74977,0.74912,0.74946,62400000.0
2009-12-29 20:25:00,0.74944,0.74967,0.74934,0.74964,54400000.0
2009-12-29 20:30:00,0.74973,0.74973,0.74896,0.74897,58600000.0
2009-12-29 20:35:00,0.74891,0.74916,0.74861,0.74906,73600000.0
2009-12-29 20:40:00,0.74911,0.74943,0.74908,0.74912,62400000.0
2009-12-29 20:45:00,0.74904,0.74918,0.74874,0.74893,60800000.0
2009-12-29 20:50:00,0.7492,0.7492,0.74886,0.74898,62400000.0
2009-12-29 20:55:00,0.74909,0.74921,0.74873,0.7492,49600000.0
2009-12-29 21:00:00,0.74947,0.7495,0.74909,0.74929,51200000.0
2009-12-29 21:05:00,0.74917,0.74963,0.74915,0.74952,64000000.0
2009-12-29 21:10:00,0.74973,0.75009,0.74948,0.74954,56000000.0
2009-12-29 21:15:00,0.7494,0.7502,0.7494,0.75013,64000000.0
2009-12-29 21:20:00,0.75012,0.75027,0.74988,0.75,57600000.0
2009-12-29 21:25:00,0.74898,0.75035,0.74898,0.74988,52800000.0
2009-12-29 21:30:00,0.74954,0.74986,0.7486,0.74963,54400000.0
2009-12-29 21:35:00,0.74973,0.7498,0.7491,0.74917,56000000.0
2009-12-29 21:40:00,0.7491,0.74921,0.74889,0.74894,61800000.0
2009-12-29 21:45:00,0.74913,0.74919,0.74866,0.74866,65600000.0
2009-12-29 21:50:00,0.74912,0.74956,0.74912,0.7495,55400000.0
2009-12-29 21:55:00,0.74946,0.74948,0.74894,0.7494,60800000.0
2009-12-29 22:00:00,0.74942,0.74955,0.74917,0.74932,54800000.0
2009-12-29 22:05:00,0.74941,0.74985,0.74917,0.74961,56000000.0
2009-12-29 22:10:00,0.74948,0.74957,0.74925,0.74933,54400000.0
2009-12-29 22:15:00,0.74935,0.74944,0.74899,0.74931,56400000.0
2009-12-29 22:20:00,0.74944,0.74948,0.74895,0.74915,67600000.0
2009-12-29 22:25:00,0.74918,0.74942,0.74915,0.74933,60800000.0
2009-12-29 22:30:00,0.7494,0.74941,0.7491,0.74914,50600000.0
2009-12-29 22:35:00,0.74898,0.74922,0.74884,0.74922,60800000.0
2009-12-29 22:40:00,0.7492,0.74927,0.74885,0.74921,56000000.0
2009-12-29 22:45:00,0.74922,0.7496,0.74912,0.74958,49600000.0
2009-12-29 22:50:00,0.74963,0.74976,0.74933,0.74938,57600000.0
2009-12-29 22:55:00,0.74909,0.74927,0.74884,0.74919,66000000.0
2009-12-29 23:00:00,0.74907,0.74977,0.74902,0.74976,52800000.0
2009-12-29 23:05:00,0.7495,0.74964,0.74918,0.74918,67200000.0
2009-12-29 23:10:00,0.7493,0.74938,0.7487,0.74885,60800000.0
2009-12-29 23:15:00,0.74887,0.749,0.74875,0.74899,60800000.0
2009-12-29 23:20:00,0.749,0.749,0.74829,0.74835,52800000.0
2009-12-29 23:25:00,0.74818,0.74864,0.74807,0.74864,57600000.0
2009-12-29 23:30:00,0.74861,0.74885,0.7484,0.74862,67200000.0
2009-12-29 23:35:00,0.74863,0.74893,0.74863,0.74868,57600000.0
2009-12-29 23:40:00,0.74856,0.74866,0.74815,0.74825,59200000.0
2009-12-29 23:45:00,0.74845,0.74861,0.74817,0.74841,54800000.0
2009-12-29 23:50:00,0.74822,0.74841,0.74783,0.74841,70400000.0
2009-12-29 23:55:00,0.74837,0.74837,0.74773,0.74774,59600000.0
2009-12-30 00:00:00,0.74694,0.74764,0.74683,0.74736,56000000.0
2009-12-30 00:05:00,0.74764,0.7478,0.74725,0.74725,48000000.0
2009-12-30 00:10:00,0.74759,0.74773,0.74741,0.74769,53800000.0
2009-12-30 00:15:00,0.74762,0.74804,0.74739,0.74798,59200000.0
2009-12-30 00:20:00,0.74801,0.74829,0.7474,0.74827,57600000.0
2009-12-30 00:25:00,0.74819,0.74854,0.7481,0.74853,62400000.0
2009-12-30 00:30:00,0.74844,0.74908,0.74807,0.74898,63400000.0
2009-12-30 00:35:00,0.749,0.749,0.74791,0.74893,49600000.0
2009-12-30 00:40:00,0.74886,0.74914,0.74865,0.74901,56000000.0
2009-12-30 00:45:00,0.74848,0.74914,0.74828,0.7483,69200000.0
2009-12-30 00:50:00,0.74841,0.74872,0.74811,0.74828,56000000.0
2009-12-30 00:55:00,0.74806,0.74842,0.74713,0.74832,56000000.0
2009-12-30 01:00:00,0.74833,0.74843,0.74774,0.74843,65600000.0
2009-12-30 01:05:00,0.74831,0.74847,0.7479,0.74826,60800000.0
2009-12-30 01:10:00,0.74813,0.7482,0.7477,0.74813,47400000.0
2009-12-30 01:15:00,0.74782,0.74813,0.74772,0.74772,59200000.0
2009-12-30 01:20:00,0.74789,0.74803,0.74762,0.7478,57600000.0
2009-12-30 01:25:00,0.74804,0.74817,0.7477,0.74778,62400000.0
2009-12-30 01:30:00,0.74784,0.74823,0.74766,0.74805,66600000.0
2009-12-30 01:35:00,0.74802,0.74807,0.74701,0.74799,67200000.0
2009-12-30 01:40:00,0.74799,0.74799,0.74761,0.74776,65600000.0
2009-12-30 01:45:00,0.74774,0.74776,0.74717,0.74753,59200000.0
2009-12-30 01:50:00,0.74752,0.74769,0.74725,0.74745,48400000.0
2009-12-30 01:55:00,0.74758,0.74789,0.74742,0.74783,52800000.0
2009-12-30 02:00:00,0.7481,0.74813,0.74794,0.74801,88000000.0
2009-12-30 02:05:00,0.74806,0.74808,0.74745,0.74745,72000000.0
2009-12-30 02:10:00,0.74749,0.74771,0.7472,0.74748,49600000.0
2009-12-30 02:15:00,0.74748,0.7475,0.74712,0.74736,60800000.0
2009-12-30 02:20:00,0.74735,0.7474,0.7471,0.74739,65600000.0
2009-12-30 02:25:00,0.74734,0.74734,0.74706,0.7473,52800000.0
2009-12-30 02:30:00,0.7473,0.7474,0.74665,0.74725,67200000.0
2009-12-30 02:35:00,0.74705,0.74804,0.74673,0.74787,65600000.0
2009-12-30 02:40:00,0.74781,0.74792,0.7475,0.7475,57600000.0
2009-12-30 02:45:00,0.74742,0.74792,0.74727,0.74791,75200000.0
2009-12-30 02:50:00,0.74759,0.74811,0.74733,0.74811,65600000.0
2009-12-30 02:55:00,0.74806,0.74814,0.7477,0.7477,60600000.0
2009-12-30 03:00:00,0.74778,0.74812,0.74755,0.74781,57600000.0
2009-12-30 03:05:00,0.74778,0.74801,0.74747,0.74777,60800000.0
2009-12-30 03:10:00,0.74774,0.748,0.74742,0.7478,56000000.0
2009-12-30 03:15:00,0.74789,0.74796,0.74652,0.7475,56000000.0
2009-12-30 03:20:00,0.74775,0.74791,0.74744,0.7475,46800000.0
2009-12-30 03:25:00,0.74739,0.74769,0.74719,0.74721,64000000.0
2009-12-30 03:30:00,0.7473,0.74743,0.74703,0.74736,61800000.0
2009-12-30 03:35:00,0.74721,0.74758,0.7471,0.74753,56400000.0
2009-12-30 03:40:00,0.74749,0.74775,0.74708,0.74751,65000000.0
2009-12-30 03:45:00,0.74783,0.7479,0.74712,0.74766,89600000.0
2009-12-30 03:50:00,0.74781,0.74781,0.74711,0.74776,59200000.0
2009-12-30 03:55:00,0.7477,0.74789,0.74731,0.74738,62400000.0
2009-12-30 04:00:00,0.74729,0.74775,0.74729,0.74775,96400000.0
2009-12-30 04:05:00,0.74757,0.748,0.74746,0.74787,75600000.0
2009-12-30 04:10:00,0.74755,0.74799,0.74725,0.7475,64000000.0
2009-12-30 04:15:00,0.74753,0.74809,0.7474,0.74804,76800000.0
2009-12-30 04:20:00,0.74834,0.7489,0.74834,0.74846,54400000.0
2009-12-30 04:25:00,0.74833,0.74866,0.74804,0.74829,91600000.0
2009-12-30 04:30:00,0.74836,0.74854,0.74781,0.74805,78400000.0
2009-12-30 04:35:00,0.74818,0.74831,0.74769,0.74806,60800000.0
2009-12-30 04:40:00,0.74818,0.74836,0.74802,0.74827,60800000.0
2009-12-30 04:45:00,0.74828,0.7485,0.7479,0.74835,62400000.0
2009-12-30 04:50:00,0.74828,0.74836,0.74783,0.74821,65600000.0
2009-12-30 04:55:00,0.74824,0.7484,0.74795,0.74808,88000000.0
2009-12-30 05:00:00,0.74812,0.74812,0.74747,0.74775,44800000.0
2009-12-30 05:05:00,0.74802,0.74807,0.74792,0.74797,67200000.0
2009-12-30 05:10:00,0.74796,0.74851,0.74773,0.74785,57600000.0
2009-12-30 05:15:00,0.74799,0.74805,0.74778,0.74778,59200000.0
2009-12-30 05:20:00,0.7476,0.74784,0.7475,0.74784,158400000.0
2009-12-30 05:25:00,0.74765,0.74766,0.74709,0.74746,110400000.0
2009-12-30 05:30:00,0.74759,0.74805,0.74758,0.74799,77200000.0
2009-12-30 05:35:00,0.74801,0.74935,0.74799,0.7493,68800000.0
2009-12-30 05:40:00,0.74924,0.74956,0.74915,0.74955,64000000.0
2009-12-30 05:45:00,0.74933,0.74945,0.74818,0.74907,65600000.0
2009-12-30 05:50:00,0.74909,0.74932,0.74902,0.74924,89600000.0
2009-12-30 05:55:00,0.74928,0.74973,0.74912,0.74973,80000000.0
2009-12-30 06:00:00,0.74981,0.75017,0.74961,0.74965,93200000.0
2009-12-30 06:05:00,0.74959,0.74995,0.74935,0.74995,62400000.0
2009-12-30 06:10:00,0.74996,0.75005,0.74938,0.74952,48000000.0
2009-12-30 06:15:00,0.74951,0.74951,0.74938,0.74951,75600000.0
2009-12-30 06:20:00,0.74947,0.74973,0.74917,0.74967,97600000.0
2009-12-30 06:25:00,0.74969,0.7498,0.74934,0.74958,76800000.0
2009-12-30 06:30:00,0.74975,0.74982,0.74938,0.74946,69800000.0
2009-12-30 06:35:00,0.74934,0.74965,0.74923,0.74961,49600000.0
2009-12-30 06:40:00,0.74951,0.74965,0.74848,0.74951,51200000.0
2009-12-30 06:45:00,0.74954,0.74991,0.74912,0.74991,60800000.0
2009-12-30 06:50:00,0.74955,0.75006,0.7494,0.75001,65600000.0
2009-12-30 06:55:00,0.75011,0.75056,0.75011,0.7504,76800000.0
2009-12-30 07:00:00,0.74977,0.75088,0.74977,0.75088,72000000.0
2009-12-30 07:05:00,0.7509,0.7509,0.75047,0.75054,60800000.0
2009-12-30 07:10:00,0.75056,0.75116,0.75052,0.75116,83200000.0
2009-12-30 07:15:00,0.75123,0.75123,0.75057,0.75092,58000000.0
2009-12-30 07:20:00,0.75115,0.75117,0.7506,0.75098,100800000.0
2009-12-30 07:25:00,0.751,0.751,0.75042,0.75079,120400000.0
2009-12-30 07:30:00,0.75074,0.75085,0.75047,0.75066,81600000.0
2009-12-30 07:35:00,0.75078,0.75098,0.75043,0.75083,78400000.0
2009-12-30 07:40:00,0.75088,0.75105,0.75051,0.75055,86400000.0
2009-12-30 07:45:00,0.75059,0.751,0.75043,0.75081,86800000.0
2009-12-30 07:50:00,0.75085,0.75094,0.75056,0.75087,88000000.0
2009-12-30 07:55:00,0.7509,0.75096,0.75047,0.75088,84800000.0
2009-12-30 08:00:00,0.75075,0.75079,0.75025,0.75071,102400000.0
2009-12-30 08:05:00,0.75069,0.75077,0.75018,0.75049,105600000.0
2009-12-30 08:10:00,0.75062,0.75062,0.75011,0.75038,102800000.0
2009-12-30 08:15:00,0.74982,0.75025,0.74967,0.75019,118400000.0
2009-12-30 08:20:00,0.7502,0.75057,0.7501,0.75054,133200000.0
2009-12-30 08:25:00,0.75059,0.75069,0.75019,0.75027,171200000.0
2009-12-30 08:30:00,0.75039,0.75054,0.75006,0.7501,245200000.0
2009-12-30 08:35:00,0.75005,0.75052,0.74987,0.75052,155600000.0
2009-12-30 08:40:00,0.75055,0.75071,0.75024,0.75024,93800000.0
2009-12-30 08:45:00,0.75026,0.75079,0.75021,0.75052,179200000.0
2009-12-30 08:50:00,0.75049,0.75062,0.75016,0.75022,209000000.0
2009-12-30 08:55:00,0.75054,0.75097,0.75028,0.75097,156600000.0
2009-12-30 09:00:00,0.7508,0.7508,0.74986,0.74988,145000000.0
2009-12-30 09:05:00,0.74992,0.75054,0.74992,0.75042,168000000.0
2009-12-30 09:10:00,0.75034,0.75057,0.75021,0.75024,233000000.0
2009-12-30 09:15:00,0.75055,0.7506,0.75014,0.75034,182800000.0
2009-12-30 09:20:00,0.75047,0.75055,0.75014,0.75042,217800000.0
2009-12-30 09:25:00,0.75044,0.75063,0.75032,0.75047,223400000.0
2009-12-30 09:30:00,0.75039,0.75082,0.75037,0.75082,186000000.0
2009-12-30 09:35:00,0.75081,0.75081,0.75035,0.75046,283000000.0
2009-12-30 09:40:00,0.75045,0.75076,0.75031,0.75054,298000000.0
2009-12-30 09:45:00,0.75059,0.75092,0.75059,0.75071,195200000.0
2009-12-30 09:50:00,0.75073,0.75087,0.75054,0.7507,328400000.0
2009-12-30 09:55:00,0.75071,0.7508,0.75003,0.75044,252800000.0
2009-12-30 10:00:00,0.75045,0.75051,0.74994,0.75008,286200000.0
2009-12-30 10:05:00,0.7502,0.7509,0.7502,0.75076,280400000.0
2009-12-30 10:10:00,0.7508,0.75098,0.75055,0.75055,316600000.0
2009-12-30 10:15:00,0.7504,0.7504,0.74991,0.75007,233600000.0
2009-12-30 10:20:00,0.75027,0.75127,0.75025,0.75127,271200000.0
2009-12-30 10:25:00,0.75138,0.75142,0.75072,0.7511,274600000.0
2009-12-30 10:30:00,0.75106,0.75106,0.75028,0.75033,169600000.0
2009-12-30 10:35:00,0.75029,0.75066,0.74996,0.75056,132800000.0
2009-12-30 10:40:00,0.75059,0.75068,0.75052,0.75061,174400000.0
2009-12-30 10:45:00,0.75054,0.751,0.75049,0.75098,224000000.0
2009-12-30 10:50:00,0.75106,0.75123,0.75054,0.75088,249600000.0
2009-12-30 10:55:00,0.75083,0.75113,0.7507,0.75113,304000000.0
2009-12-30 11:00:00,0.75113,0.7512,0.75023,0.75119,275200000.0
2009-12-30 11:05:00,0.75122,0.75137,0.75098,0.75128,198400000.0
2009-12-30 11:10:00,0.7513,0.7516,0.75116,0.75145,305000000.0
2009-12-30 11:15:00,0.7514,0.75207,0.75139,0.7519,298000000.0
2009-12-30 11:20:00,0.75201,0.75314,0.75201,0.75314,341800000.0
2009-12-30 11:25:00,0.75312,0.75312,0.75239,0.75239,246800000.0
2009-12-30 11:30:00,0.75235,0.75235,0.75176,0.75205,178400000.0
2009-12-30 11:35:00,0.75202,0.75238,0.75169,0.75238,218000000.0
2009-12-30 11:40:00,0.75238,0.75266,0.75206,0.75206,168000000.0
2009-12-30 11:45:00,0.75205,0.75209,0.75164,0.75172,211200000.0
2009-12-30 11:50:00,0.75183,0.75244,0.75173,0.75229,241600000.0
2009-12-30 11:55:00,0.75231,0.75236,0.75191,0.75195,259600000.0
2009-12-30 12:00:00,0.75195,0.75195,0.75147,0.75156,137600000.0
2009-12-30 12:05:00,0.75157,0.752,0.75157,0.75193,136000000.0
2009-12-30 12:10:00,0.75168,0.75175,0.75125,0.75148,137600000.0
2009-12-30 12:15:00,0.75171,0.75202,0.75162,0.75164,184400000.0
2009-12-30 12:20:00,0.75157,0.75164,0.75112,0.75131,203200000.0
2009-12-30 12:25:00,0.75107,0.75179,0.75032,0.75058,253200000.0
2009-12-30 12:30:00,0.75032,0.75211,0.74994,0.75207,275600000.0
2009-12-30 12:35:00,0.75197,0.75208,0.75173,0.75186,152000000.0
2009-12-30 12:40:00,0.75187,0.75199,0.75151,0.75165,88000000.0
2009-12-30 12:45:00,0.75163,0.75183,0.75157,0.75159,197800000.0
2009-12-30 12:50:00,0.75178,0.75195,0.75157,0.75169,170000000.0
2009-12-30 12:55:00,0.7515,0.75164,0.75123,0.75151,140600000.0
2009-12-30 13:00:00,0.7515,0.75222,0.7515,0.75222,88000000.0
2009-12-30 13:05:00,0.75213,0.75242,0.75213,0.75242,124200000.0
2009-12-30 13:10:00,0.7524,0.75282,0.75232,0.7528,100800000.0
2009-12-30 13:15:00,0.75275,0.75277,0.75216,0.75221,180800000.0
2009-12-30 13:20:00,0.75208,0.75249,0.75202,0.7524,184000000.0
2009-12-30 13:25:00,0.75225,0.75239,0.75203,0.75221,174800000.0
2009-12-30 13:30:00,0.75234,0.75259,0.75156,0.75225,227600000.0
2009-12-30 13:35:00,0.75241,0.75249,0.7518,0.75187,171200000.0
2009-12-30 13:40:00,0.75188,0.75236,0.75187,0.75204,113600000.0
2009-12-30 13:45:00,0.75208,0.75252,0.75208,0.75252,102200000.0
2009-12-30 13:50:00,0.75255,0.75263,0.75194,0.75194,131200000.0
2009-12-30 13:55:00,0.75184,0.75239,0.75184,0.75194,136400000.0
2009-12-30 14:00:00,0.75222,0.75259,0.75214,0.75253,110400000.0
2009-12-30 14:05:00,0.75255,0.75256,0.75236,0.75245,137600000.0
2009-12-30 14:10:00,0.75253,0.75261,0.75211,0.75223,144000000.0
2009-12-30 14:15:00,0.75226,0.75265,0.75221,0.75265,118800000.0
2009-12-30 14:20:00,0.75258,0.75284,0.75253,0.75271,62400000.0
2009-12-30 14:25:00,0.75279,0.75279,0.75219,0.75225,65600000.0
2009-12-30 14:30:00,0.75226,0.75242,0.7521,0.75237,65000000.0
2009-12-30 14:35:00,0.75251,0.75288,0.7524,0.75277,65600000.0
2009-12-30 14:40:00,0.75277,0.75281,0.7523,0.75252,64000000.0
2009-12-30 14:45:00,0.75258,0.75268,0.7524,0.7524,59200000.0
2009-12-30 14:50:00,0.75246,0.75246,0.75225,0.75244,54400000.0
2009-12-30 14:55:00,0.75238,0.75238,0.75195,0.752,56000000.0
2009-12-30 15:00:00,0.75205,0.75222,0.75154,0.75216,64000000.0
2009-12-30 15:05:00,0.75206,0.75216,0.75168,0.75208,56000000.0
2009-12-30 15:10:00,0.7521,0.75237,0.75193,0.75237,59200000.0
2009-12-30 15:15:00,0.75265,0.75315,0.75253,0.75311,62400000.0
2009-12-30 15:20:00,0.75301,0.75312,0.75261,0.75312,62400000.0
2009-12-30 15:25:00,0.75302,0.75325,0.753,0.7531,59200000.0
2009-12-30 15:30:00,0.75306,0.7532,0.7519,0.75318,56400000.0
2009-12-30 15:35:00,0.75316,0.75336,0.75282,0.75282,56000000.0
2009-12-30 15:40:00,0.75251,0.75256,0.75228,0.75232,67200000.0
2009-12-30 15:45:00,0.75225,0.75264,0.75225,0.75235,52800000.0
2009-12-30 15:50:00,0.75249,0.75277,0.75249,0.75263,56400000.0
2009-12-30 15:55:00,0.75271,0.75278,0.75245,0.75246,58000000.0
2009-12-30 16:00:00,0.75252,0.75255,0.75183,0.75189,54400000.0
2009-12-30 16:05:00,0.75183,0.75212,0.75156,0.75194,52800000.0
2009-12-30 16:10:00,0.7519,0.75313,0.7519,0.75308,60800000.0
2009-12-30 16:15:00,0.75316,0.75395,0.75282,0.75395,56000000.0
2009-12-30 16:20:00,0.75383,0.75434,0.75376,0.75434,52200000.0
2009-12-30 16:25:00,0.75466,0.75481,0.75393,0.75397,64400000.0
2009-12-30 16:30:00,0.75393,0.75556,0.75384,0.75556,62400000.0
2009-12-30 16:35:00,0.75585,0.75699,0.7554,0.75671,63400000.0
2009-12-30 16:40:00,0.75672,0.75672,0.75596,0.75632,62200000.0
2009-12-30 16:45:00,0.75626,0.75641,0.75524,0.75524,64000000.0
2009-12-30 16:50:00,0.7551,0.75556,0.755,0.75528,57600000.0
2009-12-30 16:55:00,0.75524,0.75524,0.75438,0.75438,56800000.0
2009-12-30 17:00:00,0.75438,0.75526,0.75422,0.75523,64000000.0
2009-12-30 17:05:00,0.75525,0.7557,0.75516,0.75553,59200000.0
2009-12-30 17:10:00,0.75558,0.75577,0.75523,0.75558,64000000.0
2009-12-30 17:15:00,0.75543,0.75614,0.75542,0.75593,73600000.0
2009-12-30 17:20:00,0.75594,0.75617,0.75514,0.75533,62400000.0
2009-12-30 17:25:00,0.75545,0.75563,0.75504,0.75547,60800000.0
2009-12-30 17:30:00,0.7554,0.75543,0.75478,0.75509,56000000.0
2009-12-30 17:35:00,0.75516,0.75519,0.75455,0.75505,58600000.0
2009-12-30 17:40:00,0.75501,0.75501,0.75437,0.75495,51200000.0
2009-12-30 17:45:00,0.75506,0.7557,0.75506,0.75514,62800000.0
2009-12-30 17:50:00,0.75474,0.75555,0.75467,0.75546,75200000.0
2009-12-30 17:55:00,0.7556,0.75645,0.7556,0.75614,60800000.0
2009-12-30 18:00:00,0.75543,0.75582,0.7551,0.75528,67600000.0
2009-12-30 18:05:00,0.75525,0.75547,0.75508,0.75522,57600000.0
2009-12-30 18:10:00,0.755,0.75547,0.75471,0.75547,60800000.0
2009-12-30 18:15:00,0.75561,0.75645,0.75557,0.75634,49600000.0
2009-12-30 18:20:00,0.75639,0.75747,0.75639,0.75747,54400000.0
2009-12-30 18:25:00,0.75752,0.75933,0.75752,0.75907,59600000.0
2009-12-30 18:30:00,0.75884,0.75983,0.75881,0.75974,64000000.0
2009-12-30 18:35:00,0.75997,0.76018,0.75947,0.76007,58000000.0
2009-12-30 18:40:00,0.75984,0.76009,0.75927,0.7596,67200000.0
2009-12-30 18:45:00,0.75977,0.76023,0.75977,0.76017,46400000.0
2009-12-30 18:50:00,0.76014,0.76014,0.75882,0.75882,46800000.0
2009-12-30 18:55:00,0.75858,0.75875,0.75842,0.75859,65600000.0
2009-12-30 19:00:00,0.75857,0.75927,0.75845,0.75927,64000000.0
2009-12-30 19:05:00,0.75923,0.75926,0.75822,0.75897,58000000.0
2009-12-30 19:10:00,0.75905,0.75995,0.75886,0.75974,51200000.0
2009-12-30 19:15:00,0.75978,0.76036,0.75933,0.76021,58000000.0
2009-12-30 19:20:00,0.76021,0.76079,0.76021,0.76079,56000000.0
2009-12-30 19:25:00,0.76075,0.761,0.76055,0.761,46400000.0
2009-12-30 19:30:00,0.76106,0.7611,0.76086,0.76094,59200000.0
2009-12-30 19:35:00,0.76087,0.76087,0.75999,0.76024,57400000.0
2009-12-30 19:40:00,0.76017,0.761,0.76017,0.76075,56400000.0
2009-12-30 19:45:00,0.76076,0.7608,0.76045,0.76077,54400000.0
2009-12-30 19:50:00,0.76065,0.76076,0.76057,0.76064,52800000.0
2009-12-30 19:55:00,0.76032,0.76102,0.76026,0.76076,60800000.0
2009-12-30 20:00:00,0.76102,0.76108,0.76068,0.7609,54400000.0
2009-12-30 20:05:00,0.76084,0.76099,0.76052,0.76093,63400000.0
2009-12-30 20:10:00,0.76074,0.76085,0.76008,0.76008,54400000.0
2009-12-30 20:15:00,0.7601,0.76017,0.75993,0.76001,55400000.0
2009-12-30 20:20:00,0.76011,0.76023,0.75977,0.7598,62800000.0
2009-12-30 20:25:00,0.7597,0.75981,0.75935,0.75943,54400000.0
2009-12-30 20:30:00,0.75936,0.75945,0.7592,0.75932,59200000.0
2009-12-30 20:35:00,0.75938,0.76002,0.7592,0.76,73600000.0
2009-12-30 20:40:00,0.7599,0.76016,0.75981,0.7601,62400000.0
2009-12-30 20:45:00,0.75994,0.76015,0.75978,0.76015,54400000.0
2009-12-30 20:50:00,0.75989,0.7601,0.7596,0.75987,62400000.0
2009-12-30 20:55:00,0.7598,0.76064,0.75954,0.76057,59200000.0
2009-12-30 21:00:00,0.76054,0.76056,0.75959,0.75982,51200000.0
2009-12-30 21:05:00,0.76002,0.7603,0.75983,0.76021,56000000.0
2009-12-30 21:10:00,0.76033,0.76038,0.75998,0.76025,56000000.0
2009-12-30 21:15:00,0.7594,0.7605,0.7594,0.76049,63400000.0
2009-12-30 21:20:00,0.76057,0.76087,0.76044,0.76087,57600000.0
2009-12-30 21:25:00,0.76006,0.76152,0.76006,0.76069,62400000.0
2009-12-30 21:30:00,0.76093,0.76098,0.7595,0.76058,64000000.0
2009-12-30 21:35:00,0.76082,0.76122,0.76077,0.76105,56000000.0
2009-12-30 21:40:00,0.76097,0.76127,0.76093,0.76093,57600000.0
2009-12-30 21:45:00,0.76094,0.761,0.76073,0.76087,65600000.0
2009-12-30 21:50:00,0.76104,0.76131,0.76078,0.76087,56000000.0
2009-12-30 21:55:00,0.7609,0.76097,0.76039,0.76039,60800000.0
2009-12-30 22:00:00,0.76048,0.76048,0.75998,0.76031,54400000.0
2009-12-30 22:05:00,0.76045,0.76072,0.76032,0.76067,55400000.0
2009-12-30 22:10:00,0.76063,0.76075,0.76012,0.76069,58600000.0
2009-12-30 22:15:00,0.76018,0.76093,0.76018,0.76088,56000000.0
2009-12-30 22:20:00,0.76078,0.7608,0.76006,0.76044,67200000.0
2009-12-30 22:25:00,0.76073,0.7608,0.76027,0.76071,61200000.0
2009-12-30 22:30:00,0.76069,0.76069,0.7603,0.76054,51200000.0
2009-12-30 22:35:00,0.76035,0.76039,0.75979,0.7599,60800000.0
2009-12-30 22:40:00,0.75984,0.75997,0.75964,0.7599,52800000.0
2009-12-30 22:45:00,0.76004,0.76032,0.76002,0.76011,49600000.0
2009-12-30 22:50:00,0.76013,0.76078,0.76013,0.76075,58000000.0
2009-12-30 22:55:00,0.76058,0.76077,0.76037,0.76067,57600000.0
2009-12-30 23:00:00,0.76077,0.76087,0.76048,0.76058,52800000.0
2009-12-30 23:05:00,0.76047,0.7612,0.76043,0.76113,67200000.0
2009-12-30 23:10:00,0.7612,0.7613,0.76087,0.76097,60800000.0
2009-12-30 23:15:00,0.76099,0.76144,0.76043,0.76142,60800000.0
2009-12-30 23:20:00,0.7611,0.76129,0.76072,0.76113,52800000.0
2009-12-30 23:25:00,0.76118,0.76148,0.76118,0.76129,57600000.0
2009-12-30 23:30:00,0.76137,0.76158,0.76112,0.76148,67200000.0
2009-12-30 23:35:00,0.76132,0.76185,0.76095,0.76182,57600000.0
2009-12-30 23:40:00,0.7618,0.76183,0.76155,0.76158,59200000.0
2009-12-30 23:45:00,0.76128,0.76167,0.76128,0.76167,54400000.0
2009-12-30 23:50:00,0.76167,0.7617,0.76131,0.7617,70800000.0
2009-12-30 23:55:00,0.76178,0.76178,0.76103,0.76131,59200000.0
2009-12-31 00:00:00,0.7613,0.76139,0.76122,0.76128,11200000.0
